時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
18.47 |
18.47 |
18.47 |
18.47 |
3.9K |
09:38 |
18.41 |
18.41 |
18.41 |
18.41 |
0.2K |
09:44 |
18.46 |
18.46 |
18.44 |
18.44 |
1.0K |
09:45 |
18.47 |
18.47 |
18.47 |
18.47 |
0.8K |
09:47 |
18.47 |
18.47 |
18.47 |
18.47 |
0.1K |
09:48 |
18.51 |
18.51 |
18.51 |
18.51 |
1.5K |
09:52 |
18.49 |
18.51 |
18.49 |
18.51 |
1.7K |
10:00 |
18.46 |
18.48 |
18.46 |
18.48 |
1.6K |
10:02 |
18.50 |
18.54 |
18.50 |
18.54 |
1.9K |
10:05 |
18.53 |
18.53 |
18.53 |
18.53 |
0.4K |
10:07 |
18.53 |
18.53 |
18.53 |
18.53 |
1.3K |
10:11 |
18.52 |
18.52 |
18.52 |
18.52 |
0.4K |
10:12 |
18.52 |
18.52 |
18.52 |
18.52 |
0.3K |
10:14 |
18.53 |
18.53 |
18.53 |
18.53 |
1.0K |
10:18 |
18.54 |
18.54 |
18.54 |
18.54 |
0.6K |
10:20 |
18.55 |
18.55 |
18.55 |
18.55 |
0.2K |
10:21 |
18.57 |
18.57 |
18.57 |
18.57 |
0.8K |
10:28 |
18.59 |
18.59 |
18.59 |
18.58 |
0.8K |
10:30 |
18.60 |
18.60 |
18.60 |
18.60 |
0.2K |
10:31 |
18.61 |
18.61 |
18.61 |
18.61 |
0.3K |
10:32 |
18.61 |
18.61 |
18.61 |
18.61 |
0.3K |
10:34 |
18.62 |
18.62 |
18.62 |
18.62 |
0.4K |
10:38 |
18.63 |
18.63 |
18.63 |
18.63 |
0.6K |
10:39 |
18.63 |
18.63 |
18.63 |
18.63 |
0.2K |
10:40 |
18.63 |
18.63 |
18.63 |
18.63 |
1.8K |
10:47 |
18.59 |
18.59 |
18.59 |
18.59 |
2.6K |
10:53 |
18.57 |
18.57 |
18.57 |
18.57 |
1.4K |
11:00 |
18.57 |
18.57 |
18.57 |
18.57 |
1.1K |
11:03 |
18.57 |
18.57 |
18.57 |
18.57 |
2.5K |
11:08 |
18.60 |
18.60 |
18.60 |
18.60 |
0.5K |
11:10 |
18.60 |
18.60 |
18.60 |
18.60 |
0.2K |
11:12 |
18.59 |
18.59 |
18.59 |
18.59 |
2.1K |
11:15 |
18.58 |
18.58 |
18.58 |
18.58 |
1.8K |
11:18 |
18.59 |
18.59 |
18.59 |
18.59 |
0.4K |
11:23 |
18.59 |
18.59 |
18.59 |
18.59 |
0.5K |
11:31 |
18.58 |
18.59 |
18.58 |
18.59 |
0.6K |
11:33 |
18.60 |
18.60 |
18.59 |
18.59 |
0.5K |
11:34 |
18.58 |
18.58 |
18.58 |
18.58 |
1.7K |
11:35 |
18.59 |
18.59 |
18.59 |
18.59 |
0.3K |
11:37 |
18.58 |
18.58 |
18.58 |
18.58 |
0.4K |
11:40 |
18.57 |
18.57 |
18.57 |
18.57 |
1.2K |
11:41 |
18.57 |
18.57 |
18.56 |
18.56 |
2.8K |
11:44 |
18.58 |
18.58 |
18.58 |
18.58 |
1.1K |
11:45 |
18.58 |
18.58 |
18.58 |
18.58 |
0.3K |
11:50 |
18.57 |
18.57 |
18.57 |
18.57 |
1.7K |
11:53 |
18.57 |
18.57 |
18.56 |
18.56 |
2.2K |
11:54 |
18.57 |
18.57 |
18.57 |
18.57 |
1.2K |
11:55 |
18.57 |
18.57 |
18.57 |
18.57 |
1.0K |
12:00 |
18.58 |
18.58 |
18.58 |
18.58 |
1.0K |
12:05 |
18.59 |
18.59 |
18.59 |
18.59 |
1.0K |
12:15 |
18.60 |
18.60 |
18.60 |
18.60 |
2.7K |
12:16 |
18.59 |
18.59 |
18.59 |
18.59 |
0.5K |
12:17 |
18.60 |
18.61 |
18.60 |
18.61 |
1.7K |
12:18 |
18.60 |
18.60 |
18.60 |
18.60 |
1.9K |
12:19 |
18.59 |
18.59 |
18.59 |
18.59 |
3.1K |
12:20 |
18.58 |
18.58 |
18.58 |
18.58 |
0.5K |
12:22 |
18.58 |
18.58 |
18.58 |
18.58 |
0.3K |
12:24 |
18.58 |
18.58 |
18.58 |
18.58 |
0.7K |
12:27 |
18.58 |
18.58 |
18.57 |
18.57 |
4.8K |
12:30 |
18.60 |
18.60 |
18.60 |
18.60 |
0.7K |
12:31 |
18.59 |
18.59 |
18.59 |
18.59 |
1.5K |
12:35 |
18.59 |
18.59 |
18.59 |
18.59 |
0.5K |
12:36 |
18.59 |
18.59 |
18.59 |
18.59 |
0.5K |
12:37 |
18.59 |
18.59 |
18.59 |
18.59 |
1.8K |
12:45 |
18.61 |
18.61 |
18.61 |
18.61 |
0.3K |
12:47 |
18.61 |
18.61 |
18.61 |
18.61 |
0.8K |
12:52 |
18.62 |
18.62 |
18.62 |
18.62 |
1.8K |
13:02 |
18.62 |
18.62 |
18.62 |
18.62 |
0.8K |
13:07 |
18.61 |
18.62 |
18.61 |
18.62 |
1.7K |
13:08 |
18.63 |
18.63 |
18.63 |
18.63 |
0.6K |
13:12 |
18.63 |
18.64 |
18.63 |
18.64 |
0.2K |
13:13 |
18.64 |
18.64 |
18.64 |
18.64 |
0.1K |
13:14 |
18.65 |
18.66 |
18.65 |
18.66 |
1.5K |
13:15 |
18.66 |
18.66 |
18.66 |
18.66 |
0.3K |
13:16 |
18.66 |
18.66 |
18.66 |
18.66 |
0.4K |
13:18 |
18.64 |
18.65 |
18.64 |
18.65 |
0.3K |
13:20 |
18.66 |
18.66 |
18.66 |
18.66 |
3.0K |
13:28 |
18.64 |
18.64 |
18.64 |
18.64 |
5.1K |
13:30 |
18.63 |
18.63 |
18.63 |
18.63 |
1.1K |
13:33 |
18.61 |
18.61 |
18.61 |
18.61 |
0.5K |
13:37 |
18.62 |
18.62 |
18.62 |
18.62 |
1.0K |
13:44 |
18.62 |
18.62 |
18.62 |
18.61 |
0.3K |
13:46 |
18.61 |
18.61 |
18.60 |
18.60 |
2.1K |
13:47 |
18.60 |
18.60 |
18.60 |
18.60 |
0.5K |
13:50 |
18.59 |
18.59 |
18.59 |
18.59 |
11.0K |
13:56 |
18.58 |
18.58 |
18.56 |
18.56 |
1.3K |
14:00 |
18.57 |
18.57 |
18.57 |
18.57 |
0.2K |
14:01 |
18.56 |
18.56 |
18.56 |
18.56 |
0.3K |
14:04 |
18.56 |
18.56 |
18.56 |
18.56 |
3.3K |
14:08 |
18.55 |
18.55 |
18.55 |
18.55 |
0.2K |
14:09 |
18.57 |
18.57 |
18.57 |
18.57 |
1.4K |
14:10 |
18.57 |
18.57 |
18.57 |
18.57 |
2.5K |
14:20 |
18.56 |
18.56 |
18.56 |
18.56 |
0.2K |
14:22 |
18.57 |
18.57 |
18.57 |
18.57 |
0.4K |
14:23 |
18.58 |
18.58 |
18.56 |
18.56 |
7.2K |
14:24 |
18.56 |
18.56 |
18.56 |
18.56 |
2.7K |
14:35 |
18.55 |
18.55 |
18.55 |
18.55 |
0.5K |
14:37 |
18.56 |
18.56 |
18.56 |
18.56 |
0.9K |
14:38 |
18.56 |
18.56 |
18.56 |
18.56 |
1.3K |
14:41 |
18.56 |
18.56 |
18.56 |
18.56 |
0.3K |
14:43 |
18.55 |
18.55 |
18.55 |
18.55 |
0.5K |
14:44 |
18.55 |
18.55 |
18.55 |
18.55 |
1.6K |
14:53 |
18.56 |
18.56 |
18.56 |
18.56 |
0.8K |
14:58 |
18.57 |
18.57 |
18.57 |
18.57 |
0.2K |
14:59 |
18.58 |
18.58 |
18.58 |
18.58 |
0.9K |
15:01 |
18.58 |
18.58 |
18.57 |
18.57 |
1.7K |
15:02 |
18.58 |
18.58 |
18.58 |
18.58 |
0.3K |
15:04 |
18.58 |
18.59 |
18.58 |
18.59 |
1.4K |
15:06 |
18.59 |
18.59 |
18.59 |
18.59 |
0.7K |
15:08 |
18.59 |
18.59 |
18.59 |
18.59 |
2.8K |
15:11 |
18.60 |
18.60 |
18.60 |
18.60 |
0.9K |
15:14 |
18.63 |
18.63 |
18.63 |
18.63 |
5.4K |
15:15 |
18.64 |
18.64 |
18.64 |
18.64 |
1.0K |
15:16 |
18.63 |
18.63 |
18.63 |
18.63 |
0.8K |
15:17 |
18.62 |
18.62 |
18.62 |
18.62 |
0.1K |
15:18 |
18.62 |
18.62 |
18.62 |
18.62 |
0.7K |
15:19 |
18.62 |
18.62 |
18.62 |
18.62 |
1.6K |
15:25 |
18.62 |
18.62 |
18.62 |
18.62 |
0.4K |
15:28 |
18.63 |
18.63 |
18.63 |
18.63 |
1.8K |
15:30 |
18.64 |
18.64 |
18.64 |
18.64 |
1.5K |
15:33 |
18.65 |
18.65 |
18.65 |
18.65 |
2.1K |
15:34 |
18.66 |
18.66 |
18.65 |
18.65 |
1.1K |
15:37 |
18.66 |
18.66 |
18.66 |
18.66 |
0.4K |
15:38 |
18.67 |
18.67 |
18.67 |
18.67 |
0.5K |
15:40 |
18.67 |
18.67 |
18.67 |
18.67 |
3.3K |
15:45 |
18.66 |
18.66 |
18.66 |
18.66 |
0.3K |
15:46 |
18.66 |
18.68 |
18.66 |
18.68 |
2.9K |
15:47 |
18.68 |
18.68 |
18.68 |
18.68 |
0.7K |
15:48 |
18.67 |
18.68 |
18.67 |
18.68 |
8.5K |
15:49 |
18.68 |
18.68 |
18.68 |
18.68 |
0.5K |
15:50 |
18.68 |
18.68 |
18.67 |
18.67 |
3.7K |
15:51 |
18.67 |
18.68 |
18.67 |
18.68 |
2.6K |
15:52 |
18.69 |
18.69 |
18.69 |
18.69 |
1.3K |
15:53 |
18.69 |
18.69 |
18.69 |
18.68 |
1.4K |
15:54 |
18.69 |
18.70 |
18.69 |
18.70 |
4.9K |
15:55 |
18.70 |
18.71 |
18.70 |
18.71 |
5.4K |
15:56 |
18.71 |
18.72 |
18.71 |
18.72 |
3.1K |
15:57 |
18.72 |
18.72 |
18.72 |
18.72 |
5.7K |
15:58 |
18.71 |
18.71 |
18.71 |
18.71 |
1.9K |
15:59 |
18.71 |
18.73 |
18.71 |
18.71 |
78.5K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|