時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
19.36 |
19.36 |
19.36 |
19.36 |
5.9K |
09:31 |
19.35 |
19.35 |
19.35 |
19.35 |
0.2K |
09:34 |
19.35 |
19.35 |
19.35 |
19.35 |
0.1K |
09:36 |
19.34 |
19.34 |
19.34 |
19.34 |
0.5K |
09:43 |
19.40 |
19.40 |
19.40 |
19.40 |
1.5K |
09:44 |
19.39 |
19.39 |
19.39 |
19.39 |
0.5K |
09:46 |
19.39 |
19.39 |
19.39 |
19.39 |
0.6K |
09:48 |
19.40 |
19.40 |
19.39 |
19.39 |
0.3K |
09:50 |
19.39 |
19.39 |
19.39 |
19.39 |
0.7K |
09:51 |
19.39 |
19.39 |
19.39 |
19.39 |
1.0K |
09:56 |
19.36 |
19.36 |
19.36 |
19.36 |
0.2K |
09:57 |
19.37 |
19.37 |
19.37 |
19.37 |
0.2K |
09:59 |
19.36 |
19.36 |
19.36 |
19.36 |
1.8K |
10:01 |
19.36 |
19.36 |
19.36 |
19.36 |
1.8K |
10:07 |
19.33 |
19.33 |
19.33 |
19.33 |
0.8K |
10:08 |
19.33 |
19.33 |
19.33 |
19.33 |
0.9K |
10:14 |
19.34 |
19.34 |
19.34 |
19.34 |
0.2K |
10:16 |
19.32 |
19.32 |
19.32 |
19.32 |
0.8K |
10:18 |
19.32 |
19.32 |
19.32 |
19.32 |
1.1K |
10:19 |
19.32 |
19.32 |
19.32 |
19.32 |
2.1K |
10:22 |
19.31 |
19.31 |
19.31 |
19.31 |
0.8K |
10:23 |
19.30 |
19.30 |
19.28 |
19.30 |
3.7K |
10:34 |
19.31 |
19.31 |
19.31 |
19.31 |
2.5K |
10:43 |
19.30 |
19.30 |
19.30 |
19.30 |
0.1K |
10:44 |
19.32 |
19.32 |
19.32 |
19.32 |
0.2K |
10:46 |
19.28 |
19.28 |
19.28 |
19.28 |
2.3K |
10:49 |
19.28 |
19.28 |
19.28 |
19.28 |
0.3K |
10:50 |
19.28 |
19.28 |
19.28 |
19.28 |
0.9K |
10:51 |
19.29 |
19.29 |
19.29 |
19.29 |
0.7K |
10:55 |
19.29 |
19.29 |
19.29 |
19.29 |
0.3K |
10:56 |
19.30 |
19.30 |
19.30 |
19.30 |
1.0K |
10:59 |
19.30 |
19.30 |
19.30 |
19.30 |
0.6K |
11:06 |
19.31 |
19.31 |
19.31 |
19.31 |
1.2K |
11:09 |
19.31 |
19.31 |
19.31 |
19.31 |
0.3K |
11:11 |
19.31 |
19.31 |
19.31 |
19.31 |
0.4K |
11:14 |
19.31 |
19.31 |
19.28 |
19.28 |
3.0K |
11:19 |
19.27 |
19.27 |
19.27 |
19.27 |
3.9K |
11:20 |
19.28 |
19.28 |
19.28 |
19.28 |
1.2K |
11:22 |
19.27 |
19.27 |
19.27 |
19.27 |
2.5K |
11:31 |
19.28 |
19.28 |
19.28 |
19.28 |
0.3K |
11:33 |
19.28 |
19.28 |
19.28 |
19.28 |
0.5K |
11:35 |
19.28 |
19.28 |
19.28 |
19.28 |
1.3K |
11:38 |
19.29 |
19.29 |
19.29 |
19.29 |
0.9K |
11:46 |
19.30 |
19.30 |
19.30 |
19.30 |
1.5K |
11:49 |
19.31 |
19.31 |
19.31 |
19.31 |
0.1K |
11:50 |
19.30 |
19.30 |
19.30 |
19.30 |
1.3K |
11:54 |
19.30 |
19.30 |
19.30 |
19.30 |
0.7K |
11:58 |
19.31 |
19.31 |
19.31 |
19.31 |
1.4K |
12:00 |
19.32 |
19.32 |
19.32 |
19.32 |
0.1K |
12:01 |
19.31 |
19.31 |
19.31 |
19.31 |
1.2K |
12:04 |
19.29 |
19.29 |
19.29 |
19.29 |
0.2K |
12:06 |
19.30 |
19.30 |
19.30 |
19.30 |
0.2K |
12:09 |
19.29 |
19.29 |
19.29 |
19.29 |
0.5K |
12:11 |
19.30 |
19.30 |
19.29 |
19.29 |
1.6K |
12:22 |
19.29 |
19.29 |
19.29 |
19.29 |
2.3K |
12:35 |
19.30 |
19.30 |
19.30 |
19.30 |
1.2K |
12:37 |
19.29 |
19.29 |
19.29 |
19.29 |
0.7K |
12:39 |
19.28 |
19.28 |
19.28 |
19.27 |
1.8K |
12:40 |
19.28 |
19.28 |
19.28 |
19.27 |
0.3K |
12:41 |
19.27 |
19.27 |
19.27 |
19.27 |
0.4K |
12:44 |
19.27 |
19.27 |
19.27 |
19.27 |
0.4K |
12:47 |
19.27 |
19.27 |
19.27 |
19.27 |
0.2K |
12:50 |
19.26 |
19.26 |
19.26 |
19.26 |
2.4K |
12:51 |
19.26 |
19.26 |
19.26 |
19.26 |
1.6K |
12:56 |
19.26 |
19.26 |
19.26 |
19.26 |
1.5K |
13:01 |
19.26 |
19.26 |
19.26 |
19.26 |
0.4K |
13:05 |
19.25 |
19.25 |
19.25 |
19.25 |
1.0K |
13:06 |
19.24 |
19.24 |
19.24 |
19.24 |
0.6K |
13:08 |
19.23 |
19.23 |
19.23 |
19.23 |
3.3K |
13:26 |
19.23 |
19.23 |
19.23 |
19.23 |
0.9K |
13:28 |
19.23 |
19.23 |
19.23 |
19.23 |
2.1K |
13:34 |
19.24 |
19.24 |
19.24 |
19.24 |
0.8K |
13:38 |
19.24 |
19.24 |
19.24 |
19.24 |
0.7K |
13:40 |
19.23 |
19.23 |
19.22 |
19.22 |
2.6K |
13:43 |
19.24 |
19.24 |
19.24 |
19.24 |
2.3K |
13:45 |
19.24 |
19.24 |
19.24 |
19.24 |
0.1K |
13:48 |
19.24 |
19.24 |
19.24 |
19.24 |
1.5K |
13:49 |
19.25 |
19.25 |
19.25 |
19.25 |
2.0K |
13:52 |
19.25 |
19.25 |
19.25 |
19.25 |
0.1K |
13:53 |
19.25 |
19.25 |
19.25 |
19.25 |
0.5K |
13:55 |
19.25 |
19.25 |
19.25 |
19.25 |
1.5K |
14:00 |
19.25 |
19.25 |
19.25 |
19.25 |
0.4K |
14:02 |
19.25 |
19.25 |
19.25 |
19.25 |
0.6K |
14:05 |
19.24 |
19.24 |
19.24 |
19.24 |
1.9K |
14:09 |
19.23 |
19.23 |
19.23 |
19.23 |
1.0K |
14:10 |
19.24 |
19.24 |
19.24 |
19.24 |
1.2K |
14:12 |
19.24 |
19.24 |
19.24 |
19.24 |
0.6K |
14:14 |
19.24 |
19.24 |
19.24 |
19.24 |
1.5K |
14:21 |
19.24 |
19.24 |
19.23 |
19.23 |
1.8K |
14:25 |
19.23 |
19.23 |
19.23 |
19.23 |
0.5K |
14:27 |
19.23 |
19.23 |
19.23 |
19.23 |
0.9K |
14:28 |
19.24 |
19.25 |
19.24 |
19.25 |
2.7K |
14:30 |
19.25 |
19.25 |
19.25 |
19.25 |
1.3K |
14:35 |
19.25 |
19.25 |
19.25 |
19.25 |
1.4K |
14:41 |
19.25 |
19.25 |
19.25 |
19.25 |
0.4K |
14:45 |
19.26 |
19.26 |
19.26 |
19.26 |
0.2K |
14:51 |
19.25 |
19.25 |
19.25 |
19.25 |
0.2K |
14:54 |
19.26 |
19.26 |
19.26 |
19.26 |
1.2K |
14:55 |
19.26 |
19.26 |
19.26 |
19.26 |
0.8K |
14:56 |
19.26 |
19.26 |
19.26 |
19.26 |
1.1K |
14:58 |
19.25 |
19.25 |
19.22 |
19.23 |
4.6K |
15:00 |
19.23 |
19.24 |
19.23 |
19.23 |
0.8K |
15:03 |
19.24 |
19.24 |
19.24 |
19.24 |
0.2K |
15:04 |
19.24 |
19.24 |
19.24 |
19.24 |
1.2K |
15:05 |
19.25 |
19.25 |
19.25 |
19.25 |
1.6K |
15:13 |
19.26 |
19.26 |
19.26 |
19.26 |
1.5K |
15:15 |
19.23 |
19.23 |
19.23 |
19.23 |
1.6K |
15:16 |
19.24 |
19.24 |
19.24 |
19.24 |
1.4K |
15:17 |
19.24 |
19.24 |
19.24 |
19.24 |
0.4K |
15:18 |
19.24 |
19.24 |
19.24 |
19.24 |
1.4K |
15:19 |
19.25 |
19.26 |
19.25 |
19.26 |
1.6K |
15:20 |
19.26 |
19.26 |
19.26 |
19.26 |
2.0K |
15:29 |
19.27 |
19.27 |
19.27 |
19.27 |
1.1K |
15:31 |
19.27 |
19.27 |
19.27 |
19.27 |
1.2K |
15:32 |
19.28 |
19.28 |
19.28 |
19.27 |
0.3K |
15:33 |
19.28 |
19.28 |
19.28 |
19.27 |
0.3K |
15:34 |
19.28 |
19.28 |
19.26 |
19.26 |
1.3K |
15:35 |
19.27 |
19.27 |
19.27 |
19.27 |
1.7K |
15:36 |
19.27 |
19.27 |
19.27 |
19.27 |
0.6K |
15:38 |
19.27 |
19.27 |
19.27 |
19.27 |
0.5K |
15:40 |
19.27 |
19.27 |
19.27 |
19.27 |
0.2K |
15:41 |
19.28 |
19.28 |
19.28 |
19.28 |
2.5K |
15:42 |
19.28 |
19.28 |
19.28 |
19.28 |
0.8K |
15:44 |
19.29 |
19.29 |
19.29 |
19.28 |
2.2K |
15:47 |
19.32 |
19.32 |
19.32 |
19.32 |
1.7K |
15:48 |
19.31 |
19.31 |
19.31 |
19.31 |
1.3K |
15:49 |
19.31 |
19.31 |
19.31 |
19.31 |
0.9K |
15:50 |
19.33 |
19.33 |
19.32 |
19.32 |
3.4K |
15:51 |
19.31 |
19.31 |
19.31 |
19.31 |
1.0K |
15:52 |
19.31 |
19.32 |
19.31 |
19.32 |
4.4K |
15:53 |
19.33 |
19.33 |
19.33 |
19.33 |
0.6K |
15:54 |
19.33 |
19.33 |
19.32 |
19.32 |
0.4K |
15:55 |
19.32 |
19.34 |
19.32 |
19.34 |
3.7K |
15:56 |
19.35 |
19.35 |
19.35 |
19.35 |
2.1K |
15:57 |
19.35 |
19.35 |
19.35 |
19.35 |
2.8K |
15:58 |
19.34 |
19.36 |
19.34 |
19.36 |
7.7K |
15:59 |
19.36 |
19.36 |
19.34 |
19.34 |
144.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|