| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
14,510.00 |
14,550.00 |
14,310.00 |
14,370.00 |
32.8K |
| 09:05 |
14,370.00 |
14,440.00 |
14,270.00 |
14,270.00 |
25.9K |
| 09:10 |
14,270.00 |
14,315.00 |
14,220.00 |
14,300.00 |
15.3K |
| 09:15 |
14,300.00 |
14,420.00 |
14,250.00 |
14,390.00 |
7.7K |
| 09:20 |
14,400.00 |
14,450.00 |
14,360.00 |
14,400.00 |
7.5K |
| 09:25 |
14,400.00 |
14,420.00 |
14,240.00 |
14,290.00 |
20.6K |
| 09:30 |
14,280.00 |
14,350.00 |
14,230.00 |
14,230.00 |
4.7K |
| 09:35 |
14,240.00 |
14,240.00 |
14,140.00 |
14,140.00 |
18.3K |
| 09:40 |
14,150.00 |
14,300.00 |
14,120.00 |
14,240.00 |
16.8K |
| 09:45 |
14,220.00 |
14,340.00 |
14,200.00 |
14,340.00 |
3.8K |
| 09:50 |
14,310.00 |
14,310.00 |
14,200.00 |
14,300.00 |
3.3K |
| 09:55 |
14,300.00 |
14,370.00 |
14,260.00 |
14,370.00 |
5.7K |
| 10:00 |
14,320.00 |
14,370.00 |
14,290.00 |
14,320.00 |
3.0K |
| 10:05 |
14,350.00 |
14,350.00 |
14,260.00 |
14,300.00 |
9.3K |
| 10:10 |
14,310.00 |
14,310.00 |
14,270.00 |
14,300.00 |
2.1K |
| 10:15 |
14,300.00 |
14,430.00 |
14,300.00 |
14,400.00 |
16.2K |
| 10:20 |
14,410.00 |
14,550.00 |
14,410.00 |
14,510.00 |
15.7K |
| 10:25 |
14,510.00 |
14,670.00 |
14,500.00 |
14,670.00 |
15.7K |
| 10:30 |
14,690.00 |
14,750.00 |
14,640.00 |
14,730.00 |
30.0K |
| 10:35 |
14,730.00 |
14,790.00 |
14,660.00 |
14,770.00 |
35.6K |
| 10:40 |
14,770.00 |
14,830.00 |
14,710.00 |
14,810.00 |
14.7K |
| 10:45 |
14,810.00 |
14,810.00 |
14,770.00 |
14,790.00 |
7.6K |
| 10:50 |
14,780.00 |
14,840.00 |
14,750.00 |
14,830.00 |
17.5K |
| 10:55 |
14,830.00 |
15,000.00 |
14,830.00 |
15,000.00 |
57.2K |
| 11:00 |
15,000.00 |
15,000.00 |
14,900.00 |
14,970.00 |
16.3K |
| 11:05 |
14,970.00 |
15,070.00 |
14,970.00 |
15,020.00 |
52.0K |
| 11:10 |
15,020.00 |
15,130.00 |
15,020.00 |
15,080.00 |
29.3K |
| 11:15 |
15,080.00 |
15,120.00 |
15,010.00 |
15,110.00 |
20.4K |
| 11:20 |
15,100.00 |
15,440.00 |
15,100.00 |
15,270.00 |
52.3K |
| 11:25 |
15,280.00 |
15,390.00 |
15,280.00 |
15,380.00 |
23.3K |
| 11:30 |
15,360.00 |
15,370.00 |
15,150.00 |
15,260.00 |
42.4K |
| 11:35 |
15,190.00 |
15,260.00 |
15,190.00 |
15,240.00 |
6.1K |
| 11:40 |
15,240.00 |
15,260.00 |
15,110.00 |
15,130.00 |
12.1K |
| 11:45 |
15,090.00 |
15,130.00 |
15,060.00 |
15,090.00 |
15.1K |
| 11:50 |
15,090.00 |
15,250.00 |
15,080.00 |
15,190.00 |
8.9K |
| 11:55 |
15,190.00 |
15,220.00 |
15,110.00 |
15,170.00 |
7.6K |
| 12:00 |
15,200.00 |
15,220.00 |
15,170.00 |
15,180.00 |
3.3K |
| 12:05 |
15,180.00 |
15,210.00 |
15,170.00 |
15,210.00 |
4.2K |
| 12:10 |
15,210.00 |
15,220.00 |
15,190.00 |
15,220.00 |
3.1K |
| 12:15 |
15,215.00 |
15,260.00 |
15,170.00 |
15,170.00 |
6.7K |
| 12:20 |
15,180.00 |
15,180.00 |
15,030.00 |
15,070.00 |
7.7K |
| 12:25 |
15,070.00 |
15,080.00 |
14,990.00 |
15,030.00 |
12.0K |
| 12:30 |
15,040.00 |
15,120.00 |
15,040.00 |
15,090.00 |
5.2K |
| 12:35 |
15,080.00 |
15,130.00 |
15,080.00 |
15,120.00 |
3.9K |
| 12:40 |
15,120.00 |
15,170.00 |
15,100.00 |
15,160.00 |
4.6K |
| 12:45 |
15,160.00 |
15,170.00 |
15,110.00 |
15,150.00 |
5.0K |
| 12:50 |
15,140.00 |
15,170.00 |
15,110.00 |
15,130.00 |
3.6K |
| 12:55 |
15,130.00 |
15,170.00 |
15,010.00 |
15,170.00 |
7.6K |
| 13:00 |
15,170.00 |
15,170.00 |
15,050.00 |
15,070.00 |
3.4K |
| 13:05 |
15,050.00 |
15,100.00 |
15,040.00 |
15,090.00 |
5.0K |
| 13:10 |
15,090.00 |
15,200.00 |
15,000.00 |
15,200.00 |
9.9K |
| 13:15 |
15,200.00 |
15,350.00 |
15,190.00 |
15,270.00 |
29.6K |
| 13:20 |
15,250.00 |
15,310.00 |
15,140.00 |
15,280.00 |
11.5K |
| 13:25 |
15,240.00 |
15,290.00 |
15,240.00 |
15,280.00 |
4.3K |
| 13:30 |
15,250.00 |
15,290.00 |
15,250.00 |
15,280.00 |
6.7K |
| 13:35 |
15,280.00 |
15,280.00 |
15,260.00 |
15,270.00 |
3.9K |
| 13:40 |
15,270.00 |
15,280.00 |
15,240.00 |
15,270.00 |
4.2K |
| 13:45 |
15,260.00 |
15,270.00 |
15,220.00 |
15,270.00 |
4.8K |
| 13:50 |
15,270.00 |
15,280.00 |
15,240.00 |
15,270.00 |
4.6K |
| 13:55 |
15,250.00 |
15,330.00 |
15,250.00 |
15,320.00 |
10.3K |
| 14:00 |
15,330.00 |
15,350.00 |
15,210.00 |
15,210.00 |
8.0K |
| 14:05 |
15,220.00 |
15,240.00 |
15,110.00 |
15,200.00 |
5.9K |
| 14:10 |
15,190.00 |
15,260.00 |
15,120.00 |
15,260.00 |
6.2K |
| 14:15 |
15,260.00 |
15,270.00 |
15,170.00 |
15,250.00 |
3.3K |
| 14:20 |
15,250.00 |
15,260.00 |
15,180.00 |
15,240.00 |
2.7K |
| 14:25 |
15,160.00 |
15,170.00 |
15,020.00 |
15,080.00 |
15.6K |
| 14:30 |
15,080.00 |
15,190.00 |
15,060.00 |
15,150.00 |
7.6K |
| 14:35 |
15,150.00 |
15,200.00 |
15,140.00 |
15,180.00 |
5.3K |
| 14:40 |
15,180.00 |
15,200.00 |
15,120.00 |
15,160.00 |
5.1K |
| 14:45 |
15,180.00 |
15,180.00 |
15,130.00 |
15,170.00 |
2.5K |
| 14:50 |
15,170.00 |
15,180.00 |
15,130.00 |
15,150.00 |
3.1K |
| 14:55 |
15,150.00 |
15,180.00 |
15,130.00 |
15,170.00 |
3.2K |
| 15:00 |
15,140.00 |
15,160.00 |
15,120.00 |
15,150.00 |
4.5K |
| 15:05 |
15,130.00 |
15,140.00 |
15,020.00 |
15,130.00 |
6.3K |
| 15:10 |
15,040.00 |
15,130.00 |
15,020.00 |
15,090.00 |
7.2K |
| 15:15 |
15,090.00 |
15,110.00 |
15,080.00 |
15,080.00 |
4.0K |
| 15:25 |
15,080.00 |
15,080.00 |
15,080.00 |
15,080.00 |
16.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|