時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:32 |
18.55 |
18.55 |
18.55 |
18.55 |
4.9K |
09:33 |
18.61 |
18.61 |
18.61 |
18.61 |
0.2K |
09:38 |
18.48 |
18.48 |
18.48 |
18.48 |
0.1K |
09:39 |
18.48 |
18.48 |
18.48 |
18.48 |
0.2K |
09:40 |
18.52 |
18.52 |
18.44 |
18.44 |
1.1K |
09:41 |
18.48 |
18.48 |
18.44 |
18.44 |
1.3K |
09:42 |
18.43 |
18.43 |
18.43 |
18.43 |
0.6K |
09:44 |
18.47 |
18.47 |
18.47 |
18.47 |
0.2K |
09:46 |
18.52 |
18.52 |
18.52 |
18.52 |
0.4K |
09:47 |
18.49 |
18.49 |
18.49 |
18.49 |
0.1K |
09:48 |
18.46 |
18.46 |
18.46 |
18.45 |
1.5K |
09:49 |
18.48 |
18.48 |
18.48 |
18.48 |
0.1K |
09:50 |
18.49 |
18.49 |
18.49 |
18.49 |
1.2K |
10:03 |
18.49 |
18.49 |
18.49 |
18.49 |
2.4K |
10:14 |
18.43 |
18.43 |
18.43 |
18.43 |
0.1K |
10:15 |
18.43 |
18.43 |
18.43 |
18.43 |
0.2K |
10:18 |
18.43 |
18.43 |
18.43 |
18.43 |
0.6K |
10:20 |
18.40 |
18.40 |
18.40 |
18.40 |
2.6K |
10:21 |
18.39 |
18.39 |
18.39 |
18.39 |
0.7K |
10:24 |
18.38 |
18.38 |
18.38 |
18.38 |
1.7K |
10:29 |
18.37 |
18.37 |
18.37 |
18.37 |
5.5K |
10:37 |
18.42 |
18.42 |
18.41 |
18.41 |
3.2K |
10:45 |
18.42 |
18.42 |
18.42 |
18.42 |
1.4K |
10:47 |
18.43 |
18.44 |
18.43 |
18.44 |
0.4K |
10:49 |
18.44 |
18.44 |
18.44 |
18.44 |
1.1K |
10:50 |
18.44 |
18.47 |
18.44 |
18.47 |
1.8K |
10:51 |
18.45 |
18.45 |
18.45 |
18.45 |
0.2K |
10:52 |
18.45 |
18.45 |
18.44 |
18.44 |
0.2K |
10:53 |
18.45 |
18.45 |
18.45 |
18.45 |
0.6K |
10:55 |
18.47 |
18.47 |
18.47 |
18.47 |
0.7K |
10:56 |
18.44 |
18.44 |
18.44 |
18.44 |
0.6K |
11:03 |
18.44 |
18.44 |
18.44 |
18.44 |
2.2K |
11:07 |
18.42 |
18.42 |
18.42 |
18.42 |
1.0K |
11:14 |
18.43 |
18.43 |
18.43 |
18.43 |
0.1K |
11:15 |
18.43 |
18.43 |
18.43 |
18.43 |
0.2K |
11:16 |
18.43 |
18.43 |
18.43 |
18.43 |
0.2K |
11:17 |
18.43 |
18.43 |
18.43 |
18.43 |
0.6K |
11:18 |
18.43 |
18.43 |
18.43 |
18.43 |
0.6K |
11:20 |
18.43 |
18.43 |
18.43 |
18.43 |
1.0K |
11:22 |
18.44 |
18.44 |
18.44 |
18.44 |
0.9K |
11:24 |
18.44 |
18.44 |
18.44 |
18.44 |
0.3K |
11:25 |
18.43 |
18.43 |
18.41 |
18.41 |
0.8K |
11:26 |
18.40 |
18.40 |
18.40 |
18.40 |
0.3K |
11:29 |
18.40 |
18.40 |
18.40 |
18.40 |
0.3K |
11:30 |
18.42 |
18.42 |
18.42 |
18.42 |
1.5K |
11:31 |
18.44 |
18.44 |
18.44 |
18.43 |
0.7K |
11:34 |
18.42 |
18.44 |
18.42 |
18.43 |
0.5K |
11:35 |
18.43 |
18.43 |
18.43 |
18.43 |
1.3K |
11:39 |
18.42 |
18.42 |
18.42 |
18.42 |
2.2K |
11:55 |
18.38 |
18.40 |
18.38 |
18.40 |
2.0K |
11:56 |
18.39 |
18.39 |
18.39 |
18.39 |
0.8K |
11:59 |
18.39 |
18.39 |
18.38 |
18.38 |
0.4K |
12:01 |
18.37 |
18.37 |
18.37 |
18.37 |
0.6K |
12:05 |
18.37 |
18.38 |
18.37 |
18.38 |
1.3K |
12:07 |
18.38 |
18.38 |
18.38 |
18.38 |
0.8K |
12:12 |
18.37 |
18.37 |
18.37 |
18.36 |
1.6K |
12:16 |
18.36 |
18.36 |
18.36 |
18.36 |
0.3K |
12:18 |
18.36 |
18.36 |
18.36 |
18.36 |
0.4K |
12:23 |
18.36 |
18.36 |
18.35 |
18.35 |
5.5K |
12:26 |
18.36 |
18.36 |
18.36 |
18.36 |
0.3K |
12:27 |
18.36 |
18.36 |
18.36 |
18.36 |
1.9K |
12:28 |
18.35 |
18.35 |
18.35 |
18.35 |
0.3K |
12:30 |
18.33 |
18.33 |
18.33 |
18.33 |
1.1K |
12:31 |
18.34 |
18.34 |
18.34 |
18.34 |
0.3K |
12:34 |
18.34 |
18.34 |
18.34 |
18.34 |
0.4K |
12:36 |
18.34 |
18.34 |
18.34 |
18.34 |
0.3K |
12:44 |
18.34 |
18.34 |
18.34 |
18.34 |
0.8K |
13:00 |
18.34 |
18.34 |
18.34 |
18.34 |
2.1K |
13:02 |
18.34 |
18.34 |
18.34 |
18.34 |
1.3K |
13:04 |
18.35 |
18.36 |
18.35 |
18.36 |
2.1K |
13:09 |
18.38 |
18.38 |
18.38 |
18.38 |
0.8K |
13:12 |
18.39 |
18.39 |
18.39 |
18.39 |
0.3K |
13:14 |
18.40 |
18.40 |
18.40 |
18.40 |
0.3K |
13:15 |
18.40 |
18.40 |
18.40 |
18.40 |
1.1K |
13:16 |
18.40 |
18.40 |
18.40 |
18.40 |
0.6K |
13:17 |
18.40 |
18.40 |
18.40 |
18.40 |
0.9K |
13:25 |
18.41 |
18.41 |
18.41 |
18.41 |
0.1K |
13:27 |
18.41 |
18.41 |
18.41 |
18.41 |
1.7K |
13:38 |
18.39 |
18.39 |
18.39 |
18.39 |
1.2K |
13:46 |
18.40 |
18.40 |
18.40 |
18.40 |
1.0K |
13:49 |
18.40 |
18.40 |
18.40 |
18.40 |
1.0K |
13:53 |
18.40 |
18.40 |
18.40 |
18.40 |
1.3K |
13:55 |
18.41 |
18.41 |
18.41 |
18.41 |
0.7K |
14:03 |
18.40 |
18.40 |
18.40 |
18.40 |
0.7K |
14:17 |
18.40 |
18.40 |
18.40 |
18.40 |
0.2K |
14:18 |
18.40 |
18.40 |
18.40 |
18.40 |
0.4K |
14:19 |
18.39 |
18.39 |
18.39 |
18.39 |
0.1K |
14:20 |
18.40 |
18.41 |
18.40 |
18.41 |
1.0K |
14:23 |
18.40 |
18.40 |
18.40 |
18.40 |
2.2K |
14:29 |
18.40 |
18.40 |
18.40 |
18.40 |
0.8K |
14:30 |
18.41 |
18.41 |
18.41 |
18.41 |
0.4K |
14:37 |
18.41 |
18.41 |
18.41 |
18.40 |
0.4K |
14:43 |
18.41 |
18.41 |
18.41 |
18.41 |
0.1K |
14:44 |
18.41 |
18.41 |
18.41 |
18.41 |
0.7K |
14:46 |
18.40 |
18.40 |
18.40 |
18.40 |
1.6K |
14:50 |
18.40 |
18.40 |
18.40 |
18.40 |
0.5K |
14:52 |
18.40 |
18.41 |
18.40 |
18.41 |
8.1K |
14:55 |
18.43 |
18.43 |
18.43 |
18.43 |
0.5K |
15:00 |
18.43 |
18.43 |
18.43 |
18.43 |
1.2K |
15:01 |
18.43 |
18.43 |
18.43 |
18.43 |
0.1K |
15:02 |
18.42 |
18.42 |
18.42 |
18.42 |
1.4K |
15:04 |
18.42 |
18.42 |
18.42 |
18.42 |
0.9K |
15:07 |
18.43 |
18.44 |
18.43 |
18.44 |
2.9K |
15:10 |
18.45 |
18.45 |
18.45 |
18.45 |
1.0K |
15:17 |
18.45 |
18.45 |
18.45 |
18.45 |
1.0K |
15:20 |
18.46 |
18.46 |
18.46 |
18.45 |
0.1K |
15:21 |
18.46 |
18.46 |
18.46 |
18.45 |
0.2K |
15:22 |
18.46 |
18.46 |
18.46 |
18.45 |
1.7K |
15:26 |
18.46 |
18.46 |
18.46 |
18.45 |
1.3K |
15:27 |
18.44 |
18.44 |
18.44 |
18.44 |
0.9K |
15:28 |
18.44 |
18.44 |
18.44 |
18.44 |
1.2K |
15:29 |
18.44 |
18.44 |
18.44 |
18.44 |
4.3K |
15:30 |
18.44 |
18.44 |
18.43 |
18.43 |
3.7K |
15:31 |
18.43 |
18.44 |
18.43 |
18.44 |
6.0K |
15:32 |
18.44 |
18.44 |
18.44 |
18.44 |
0.5K |
15:34 |
18.44 |
18.44 |
18.44 |
18.44 |
1.0K |
15:36 |
18.44 |
18.44 |
18.44 |
18.43 |
0.1K |
15:37 |
18.43 |
18.43 |
18.43 |
18.43 |
0.9K |
15:38 |
18.43 |
18.43 |
18.43 |
18.43 |
3.2K |
15:39 |
18.45 |
18.45 |
18.45 |
18.45 |
1.6K |
15:40 |
18.44 |
18.44 |
18.43 |
18.43 |
2.5K |
15:42 |
18.41 |
18.41 |
18.41 |
18.41 |
1.3K |
15:43 |
18.41 |
18.41 |
18.41 |
18.41 |
1.1K |
15:45 |
18.42 |
18.42 |
18.42 |
18.42 |
0.6K |
15:47 |
18.41 |
18.41 |
18.40 |
18.40 |
1.1K |
15:48 |
18.42 |
18.42 |
18.42 |
18.42 |
2.8K |
15:49 |
18.43 |
18.43 |
18.43 |
18.43 |
1.7K |
15:50 |
18.43 |
18.43 |
18.43 |
18.43 |
4.8K |
15:51 |
18.43 |
18.43 |
18.43 |
18.43 |
0.4K |
15:52 |
18.43 |
18.44 |
18.43 |
18.44 |
3.6K |
15:53 |
18.45 |
18.46 |
18.45 |
18.46 |
0.8K |
15:54 |
18.46 |
18.46 |
18.46 |
18.46 |
0.2K |
15:55 |
18.46 |
18.46 |
18.43 |
18.43 |
9.4K |
15:56 |
18.42 |
18.43 |
18.42 |
18.43 |
2.8K |
15:57 |
18.42 |
18.43 |
18.42 |
18.43 |
5.2K |
15:58 |
18.43 |
18.44 |
18.43 |
18.43 |
5.8K |
15:59 |
18.44 |
18.45 |
18.44 |
18.43 |
122.3K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|