| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
13,050.00 |
13,860.00 |
13,050.00 |
13,420.00 |
62.5K |
| 09:05 |
13,365.00 |
13,480.00 |
13,150.00 |
13,300.00 |
49.7K |
| 09:10 |
13,280.00 |
13,300.00 |
13,170.00 |
13,220.00 |
15.1K |
| 09:15 |
13,240.00 |
13,390.00 |
13,210.00 |
13,350.00 |
20.1K |
| 09:20 |
13,300.00 |
13,490.00 |
13,290.00 |
13,480.00 |
18.5K |
| 09:25 |
13,450.00 |
13,710.00 |
13,450.00 |
13,560.00 |
41.7K |
| 09:30 |
13,560.00 |
13,730.00 |
13,420.00 |
13,730.00 |
31.9K |
| 09:35 |
13,730.00 |
13,890.00 |
13,700.00 |
13,860.00 |
90.9K |
| 09:40 |
13,840.00 |
13,910.00 |
13,700.00 |
13,890.00 |
44.0K |
| 09:45 |
13,940.00 |
14,240.00 |
13,850.00 |
13,910.00 |
187.4K |
| 09:50 |
13,920.00 |
14,000.00 |
13,840.00 |
13,900.00 |
45.0K |
| 09:55 |
13,940.00 |
14,140.00 |
13,900.00 |
14,080.00 |
59.3K |
| 10:00 |
14,110.00 |
14,260.00 |
14,080.00 |
14,220.00 |
91.7K |
| 10:05 |
14,220.00 |
14,340.00 |
14,160.00 |
14,180.00 |
116.0K |
| 10:10 |
14,190.00 |
14,300.00 |
14,100.00 |
14,260.00 |
71.0K |
| 10:15 |
14,270.00 |
14,290.00 |
14,030.00 |
14,110.00 |
35.8K |
| 10:20 |
14,100.00 |
14,100.00 |
13,930.00 |
14,080.00 |
42.5K |
| 10:25 |
14,100.00 |
14,100.00 |
13,920.00 |
14,060.00 |
30.7K |
| 10:30 |
14,050.00 |
14,070.00 |
13,980.00 |
13,990.00 |
26.0K |
| 10:35 |
14,000.00 |
14,070.00 |
13,900.00 |
14,060.00 |
35.0K |
| 10:40 |
14,070.00 |
14,200.00 |
14,060.00 |
14,150.00 |
26.4K |
| 10:45 |
14,150.00 |
14,150.00 |
14,040.00 |
14,130.00 |
20.5K |
| 10:50 |
14,120.00 |
14,170.00 |
14,120.00 |
14,160.00 |
20.4K |
| 10:55 |
14,150.00 |
14,160.00 |
14,100.00 |
14,120.00 |
11.0K |
| 11:00 |
14,150.00 |
14,150.00 |
13,990.00 |
14,000.00 |
23.2K |
| 11:05 |
14,000.00 |
14,000.00 |
13,940.00 |
14,000.00 |
14.9K |
| 11:10 |
14,000.00 |
14,000.00 |
13,940.00 |
13,990.00 |
4.6K |
| 11:15 |
13,990.00 |
14,000.00 |
13,950.00 |
13,970.00 |
5.4K |
| 11:20 |
13,980.00 |
14,000.00 |
13,970.00 |
14,000.00 |
4.5K |
| 11:25 |
14,000.00 |
14,070.00 |
13,990.00 |
14,070.00 |
9.3K |
| 11:30 |
14,070.00 |
14,100.00 |
14,070.00 |
14,100.00 |
7.8K |
| 11:35 |
14,100.00 |
14,100.00 |
14,080.00 |
14,100.00 |
3.0K |
| 11:40 |
14,100.00 |
14,100.00 |
14,060.00 |
14,100.00 |
7.0K |
| 11:45 |
14,100.00 |
14,100.00 |
14,000.00 |
14,090.00 |
6.3K |
| 11:50 |
14,080.00 |
14,100.00 |
14,070.00 |
14,080.00 |
5.9K |
| 11:55 |
14,080.00 |
14,100.00 |
14,020.00 |
14,050.00 |
5.7K |
| 12:00 |
14,050.00 |
14,050.00 |
13,990.00 |
14,000.00 |
8.8K |
| 12:05 |
14,000.00 |
14,020.00 |
13,970.00 |
13,990.00 |
4.2K |
| 12:10 |
14,000.00 |
14,030.00 |
13,990.00 |
14,030.00 |
3.6K |
| 12:15 |
14,030.00 |
14,030.00 |
14,010.00 |
14,030.00 |
3.7K |
| 12:20 |
14,030.00 |
14,030.00 |
14,010.00 |
14,030.00 |
3.4K |
| 12:25 |
14,030.00 |
14,050.00 |
14,020.00 |
14,050.00 |
4.5K |
| 12:30 |
14,050.00 |
14,060.00 |
14,010.00 |
14,060.00 |
3.9K |
| 12:35 |
14,060.00 |
14,080.00 |
14,050.00 |
14,080.00 |
4.2K |
| 12:40 |
14,080.00 |
14,080.00 |
14,060.00 |
14,080.00 |
4.6K |
| 12:45 |
14,080.00 |
14,080.00 |
13,980.00 |
14,030.00 |
6.5K |
| 12:50 |
14,020.00 |
14,080.00 |
14,020.00 |
14,070.00 |
2.8K |
| 12:55 |
14,070.00 |
14,090.00 |
14,040.00 |
14,090.00 |
5.0K |
| 13:00 |
14,090.00 |
14,100.00 |
14,010.00 |
14,100.00 |
5.5K |
| 13:05 |
14,090.00 |
14,100.00 |
14,075.00 |
14,080.00 |
3.3K |
| 13:10 |
14,090.00 |
14,100.00 |
14,090.00 |
14,090.00 |
3.7K |
| 13:15 |
14,100.00 |
14,100.00 |
14,080.00 |
14,100.00 |
5.6K |
| 13:20 |
14,100.00 |
14,100.00 |
14,080.00 |
14,100.00 |
4.4K |
| 13:25 |
14,100.00 |
14,130.00 |
14,100.00 |
14,130.00 |
10.8K |
| 13:30 |
14,130.00 |
14,140.00 |
14,100.00 |
14,100.00 |
14.1K |
| 13:35 |
14,120.00 |
14,120.00 |
14,050.00 |
14,080.00 |
4.6K |
| 13:40 |
14,090.00 |
14,140.00 |
14,090.00 |
14,130.00 |
4.2K |
| 13:45 |
14,130.00 |
14,150.00 |
14,100.00 |
14,140.00 |
5.1K |
| 13:50 |
14,140.00 |
14,150.00 |
14,120.00 |
14,140.00 |
5.8K |
| 13:55 |
14,140.00 |
14,160.00 |
14,130.00 |
14,160.00 |
11.3K |
| 14:00 |
14,160.00 |
14,180.00 |
14,130.00 |
14,170.00 |
10.6K |
| 14:05 |
14,180.00 |
14,180.00 |
14,090.00 |
14,130.00 |
8.5K |
| 14:10 |
14,130.00 |
14,150.00 |
14,080.00 |
14,140.00 |
7.3K |
| 14:15 |
14,140.00 |
14,140.00 |
14,040.00 |
14,040.00 |
6.4K |
| 14:20 |
14,050.00 |
14,070.00 |
14,020.00 |
14,030.00 |
8.8K |
| 14:25 |
14,040.00 |
14,040.00 |
13,990.00 |
14,020.00 |
7.8K |
| 14:30 |
14,020.00 |
14,040.00 |
13,990.00 |
14,030.00 |
6.4K |
| 14:35 |
14,030.00 |
14,050.00 |
14,000.00 |
14,020.00 |
3.9K |
| 14:40 |
13,980.00 |
14,000.00 |
13,930.00 |
13,990.00 |
12.6K |
| 14:45 |
13,990.00 |
13,990.00 |
13,960.00 |
13,990.00 |
6.3K |
| 14:50 |
13,990.00 |
13,990.00 |
13,950.00 |
13,990.00 |
8.9K |
| 14:55 |
13,990.00 |
14,010.00 |
13,980.00 |
14,010.00 |
7.3K |
| 15:00 |
14,020.00 |
14,100.00 |
14,020.00 |
14,080.00 |
8.7K |
| 15:05 |
14,080.00 |
14,090.00 |
14,050.00 |
14,070.00 |
7.0K |
| 15:10 |
14,070.00 |
14,130.00 |
14,050.00 |
14,130.00 |
16.7K |
| 15:15 |
14,080.00 |
14,130.00 |
14,080.00 |
14,110.00 |
8.0K |
| 15:25 |
14,150.00 |
14,150.00 |
14,150.00 |
14,150.00 |
18.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|