時間 始値 高値 安値 終値 出来高
09:30 31.35 31.35 31.13 31.17 9.6K
09:31 31.17 31.32 31.14 31.15 1.8K
09:32 31.17 31.22 31.16 31.22 2.5K
09:33 31.14 31.34 31.14 31.34 3.2K
09:37 31.38 31.40 31.38 31.38 2.4K
09:39 31.36 31.36 31.31 31.36 6.4K
09:40 31.40 31.42 31.40 31.42 2.2K
09:41 31.37 31.42 31.37 31.40 2.6K
09:42 31.42 31.44 31.42 31.44 1.2K
09:43 31.43 31.43 31.40 31.40 2.3K
09:44 31.41 31.41 31.38 31.38 1.9K
09:45 31.38 31.38 31.36 31.37 5.8K
09:46 31.38 31.38 31.36 31.37 2.5K
09:47 31.44 31.44 31.43 31.43 11.6K
09:48 31.49 31.53 31.49 31.53 1.3K
09:49 31.53 31.54 31.51 31.51 3.0K
09:50 31.49 31.51 31.49 31.50 3.7K
09:51 31.45 31.47 31.45 31.46 4.3K
09:52 31.47 31.47 31.47 31.47 1.2K
09:53 31.46 31.46 31.46 31.46 1.3K
09:54 31.44 31.47 31.44 31.46 1.4K
09:55 31.46 31.46 31.45 31.45 1.0K
09:56 31.45 31.45 31.45 31.45 0.9K
09:58 31.46 31.46 31.45 31.45 1.4K
10:00 31.45 31.45 31.45 31.45 1.3K
10:01 31.44 31.47 31.44 31.47 1.4K
10:02 31.46 31.46 31.44 31.45 3.7K
10:03 31.44 31.44 31.44 31.44 1.4K
10:04 31.40 31.42 31.39 31.39 2.8K
10:05 31.39 31.39 31.37 31.37 4.4K
10:06 31.38 31.38 31.37 31.37 1.0K
10:07 31.37 31.37 31.34 31.34 6.5K
10:08 31.35 31.38 31.35 31.37 10.0K
10:09 31.36 31.37 31.33 31.35 9.0K
10:10 31.35 31.35 31.30 31.30 6.5K
10:11 31.31 31.33 31.31 31.32 4.1K
10:12 31.31 31.31 31.28 31.28 3.2K
10:13 31.26 31.28 31.26 31.27 24.8K
10:14 31.29 31.31 31.29 31.30 14.5K
10:15 31.29 31.30 31.27 31.28 10.5K
10:16 31.28 31.28 31.26 31.27 8.7K
10:17 31.28 31.28 31.27 31.27 1.3K
10:18 31.28 31.28 31.28 31.28 2.2K
10:19 31.28 31.31 31.28 31.29 3.2K
10:20 31.28 31.28 31.26 31.26 1.3K
10:21 31.26 31.29 31.26 31.29 3.9K
10:23 31.24 31.24 31.24 31.24 1.2K
10:24 31.25 31.25 31.24 31.25 2.7K
10:25 31.25 31.31 31.25 31.29 6.2K
10:27 31.27 31.27 31.27 31.27 0.9K
10:28 31.28 31.28 31.28 31.28 1.1K
10:29 31.28 31.28 31.27 31.27 2.3K
10:30 31.27 31.27 31.25 31.25 3.3K
10:31 31.22 31.25 31.22 31.25 4.3K
10:32 31.24 31.24 31.23 31.23 2.0K
10:34 31.23 31.23 31.23 31.23 0.8K
10:35 31.23 31.24 31.23 31.24 2.1K
10:36 31.24 31.24 31.22 31.22 3.1K
10:37 31.23 31.23 31.22 31.22 1.6K
10:38 31.22 31.23 31.22 31.23 2.1K
10:39 31.22 31.22 31.22 31.22 1.1K
10:40 31.24 31.25 31.23 31.23 3.7K
10:41 31.23 31.23 31.22 31.22 1.4K
10:42 31.23 31.23 31.23 31.23 1.8K
10:43 31.20 31.20 31.20 31.20 2.0K
10:44 31.22 31.22 31.21 31.21 1.9K
10:45 31.21 31.21 31.21 31.21 0.6K
10:46 31.20 31.23 31.20 31.23 3.9K
10:47 31.22 31.25 31.22 31.25 4.1K
10:48 31.24 31.24 31.24 31.24 2.1K
10:49 31.23 31.23 31.22 31.22 2.7K
10:50 31.22 31.22 31.22 31.22 3.0K
10:51 31.20 31.20 31.20 31.20 1.2K
10:52 31.20 31.20 31.17 31.17 2.7K
10:53 31.18 31.19 31.18 31.18 4.2K
10:54 31.18 31.19 31.18 31.19 3.5K
10:55 31.19 31.19 31.19 31.19 0.3K
10:56 31.18 31.18 31.18 31.18 7.0K
10:57 31.17 31.18 31.17 31.18 0.8K
10:58 31.18 31.20 31.18 31.20 2.2K
10:59 31.20 31.20 31.20 31.20 2.2K
11:00 31.20 31.20 31.18 31.18 3.7K
11:01 31.18 31.18 31.18 31.18 2.2K
11:02 31.17 31.17 31.15 31.16 1.8K
11:03 31.17 31.17 31.17 31.17 0.6K
11:04 31.17 31.18 31.17 31.18 8.2K
11:05 31.18 31.19 31.18 31.19 5.4K
11:06 31.19 31.19 31.16 31.17 2.7K
11:07 31.16 31.16 31.12 31.12 8.4K
11:08 31.11 31.13 31.11 31.13 11.1K
11:09 31.11 31.11 31.09 31.09 3.3K
11:10 31.10 31.10 31.10 31.10 1.7K
11:11 31.07 31.07 31.06 31.06 3.7K
11:12 31.07 31.09 31.07 31.08 2.7K
11:13 31.08 31.08 31.07 31.07 1.7K
11:14 31.07 31.08 31.07 31.08 4.3K
11:15 31.06 31.06 31.06 31.06 1.8K
11:17 31.03 31.04 31.03 31.04 4.5K
11:18 31.04 31.08 31.04 31.08 9.3K
11:19 31.07 31.07 31.05 31.07 4.2K
11:20 31.08 31.09 31.08 31.09 3.1K
11:21 31.10 31.10 31.10 31.10 0.3K
11:22 31.09 31.09 31.08 31.08 2.7K
11:24 31.09 31.10 31.08 31.08 3.8K
11:25 31.08 31.10 31.08 31.10 3.0K
11:26 31.11 31.11 31.10 31.10 0.7K
11:27 31.10 31.10 31.10 31.10 1.5K
11:28 31.10 31.10 31.09 31.09 4.1K
11:29 31.07 31.07 31.07 31.07 0.8K
11:30 31.08 31.08 31.06 31.06 3.5K
11:31 31.06 31.06 31.05 31.06 13.4K
11:32 31.07 31.10 31.06 31.10 16.7K
11:33 31.10 31.10 31.10 31.10 1.6K
11:34 31.10 31.10 31.09 31.09 1.1K
11:35 31.11 31.11 31.11 31.11 1.5K
11:36 31.11 31.11 31.11 31.11 2.1K
11:37 31.11 31.11 31.11 31.11 1.3K
11:38 31.10 31.12 31.10 31.12 6.3K
11:40 31.14 31.14 31.14 31.14 2.3K
11:42 31.16 31.16 31.16 31.16 1.1K
11:44 31.14 31.16 31.14 31.14 3.6K
11:45 31.13 31.13 31.12 31.12 1.1K
11:46 31.12 31.12 31.12 31.12 0.3K
11:47 31.11 31.11 31.10 31.10 1.7K
11:48 31.10 31.10 31.10 31.10 3.1K
11:49 31.09 31.09 31.09 31.09 0.8K
11:50 31.05 31.06 31.05 31.06 1.0K
11:51 31.07 31.07 31.07 31.07 1.2K
11:52 31.08 31.08 31.08 31.08 1.3K
11:54 31.08 31.08 31.08 31.08 0.4K
11:55 31.09 31.09 31.09 31.09 0.5K
11:56 31.08 31.08 31.08 31.08 0.8K
11:57 31.09 31.09 31.09 31.09 2.1K
11:58 31.10 31.10 31.10 31.10 0.7K
11:59 31.10 31.11 31.10 31.10 2.0K
12:00 31.11 31.13 31.10 31.12 2.8K
12:01 31.14 31.15 31.14 31.15 1.3K
12:04 31.16 31.17 31.16 31.16 3.4K
12:05 31.16 31.16 31.16 31.16 0.3K
12:06 31.16 31.16 31.16 31.16 1.5K
12:07 31.14 31.14 31.11 31.11 5.0K
12:08 31.12 31.12 31.12 31.12 6.3K
12:09 31.13 31.13 31.10 31.10 5.4K
12:10 31.11 31.11 31.10 31.10 1.2K
12:11 31.11 31.11 31.11 31.11 0.6K
12:12 31.10 31.10 31.10 31.10 0.7K
12:13 31.09 31.10 31.09 31.10 3.3K
12:14 31.10 31.10 31.10 31.10 0.5K
12:15 31.10 31.10 31.09 31.09 3.7K
12:16 31.07 31.07 31.06 31.06 0.9K
12:17 31.05 31.06 31.04 31.04 8.0K
12:18 31.04 31.04 31.04 31.04 1.0K
12:19 31.03 31.03 31.03 31.03 4.0K
12:20 31.04 31.04 31.04 31.04 1.4K
12:21 31.02 31.02 31.01 31.01 1.4K
12:22 31.01 31.01 31.01 31.01 0.3K
12:23 31.01 31.01 31.01 31.01 2.0K
12:24 31.00 31.00 31.00 31.00 2.3K
12:25 31.01 31.02 31.01 31.02 1.4K
12:26 31.02 31.02 31.02 31.02 2.8K
12:27 30.99 30.99 30.96 30.96 1.4K
12:28 30.96 30.97 30.96 30.97 2.6K
12:30 30.94 30.94 30.94 30.94 1.7K
12:31 30.96 30.96 30.96 30.96 1.2K
12:32 30.95 30.96 30.95 30.96 1.6K
12:33 30.96 30.96 30.96 30.96 1.1K
12:34 30.95 30.96 30.95 30.96 2.5K
12:37 30.96 30.97 30.96 30.97 2.4K
12:38 30.98 30.98 30.97 30.97 1.6K
12:39 30.96 30.96 30.94 30.94 2.6K
12:40 30.92 30.92 30.92 30.92 0.2K
12:41 30.93 30.93 30.93 30.93 1.6K
12:42 30.92 30.92 30.92 30.92 0.4K
12:43 30.92 30.92 30.92 30.92 2.3K
12:44 30.92 30.92 30.92 30.92 1.2K
12:45 30.92 30.92 30.92 30.92 0.4K
12:46 30.92 30.92 30.92 30.92 1.2K
12:47 30.93 30.93 30.92 30.92 2.1K
12:48 30.92 30.92 30.92 30.92 1.7K
12:50 30.93 30.93 30.93 30.93 0.7K
12:51 30.93 30.94 30.93 30.94 2.7K
12:53 30.96 30.96 30.96 30.96 1.4K
12:54 30.95 30.95 30.95 30.95 0.3K
12:55 30.96 30.96 30.96 30.96 0.6K
12:56 30.96 30.98 30.96 30.98 1.6K
12:57 30.98 30.98 30.98 30.98 1.1K
12:59 30.97 30.98 30.97 30.98 0.9K
13:00 30.97 30.97 30.91 30.91 5.9K
13:01 30.93 30.95 30.93 30.95 3.5K
13:02 30.99 31.03 30.99 31.03 4.9K
13:03 31.03 31.05 31.03 31.05 0.8K
13:04 31.06 31.07 31.06 31.07 1.5K
13:05 31.07 31.07 31.05 31.06 4.1K
13:08 31.03 31.03 31.02 31.02 4.0K
13:12 31.00 31.00 31.00 31.00 0.4K
13:13 30.99 30.99 30.99 30.99 1.2K
13:14 31.00 31.00 30.99 30.99 1.2K
13:15 30.99 30.99 30.99 30.99 0.5K
13:16 30.98 30.99 30.98 30.98 1.7K
13:17 30.97 30.97 30.97 30.97 1.5K
13:19 30.96 30.96 30.96 30.96 0.6K
13:20 30.95 30.95 30.95 30.95 0.2K
13:21 30.96 30.96 30.95 30.96 2.4K
13:22 30.96 30.96 30.92 30.92 2.9K
13:23 30.91 30.91 30.91 30.91 1.7K
13:24 30.91 30.93 30.91 30.93 2.1K
13:25 30.93 30.93 30.92 30.93 1.2K
13:26 30.93 30.93 30.92 30.92 1.7K
13:27 30.93 30.93 30.93 30.93 1.1K
13:28 30.93 30.93 30.93 30.93 0.2K
13:29 30.93 30.94 30.93 30.94 2.5K
13:30 30.94 30.94 30.94 30.94 1.0K
13:31 30.94 30.94 30.94 30.94 0.5K
13:32 30.94 30.94 30.94 30.93 0.8K
13:33 30.94 30.94 30.94 30.94 0.6K
13:34 30.93 30.93 30.93 30.93 0.2K
13:35 30.94 30.94 30.92 30.93 4.8K
13:37 30.93 30.93 30.93 30.93 1.5K
13:38 30.93 30.93 30.92 30.92 1.5K
13:39 30.92 30.94 30.92 30.94 3.2K
13:41 30.94 30.95 30.94 30.95 2.0K
13:42 30.94 30.94 30.94 30.94 0.8K
13:43 30.93 30.93 30.93 30.93 3.5K
13:44 30.93 30.93 30.93 30.93 1.1K
13:45 30.94 30.95 30.93 30.94 2.4K
13:46 30.93 30.93 30.90 30.90 2.5K
13:47 30.90 30.90 30.88 30.90 4.0K
13:48 30.90 30.90 30.88 30.88 2.4K
13:49 30.89 30.89 30.89 30.89 1.3K
13:50 30.89 30.90 30.89 30.89 1.4K
13:51 30.89 30.89 30.89 30.89 0.4K
13:52 30.90 30.90 30.87 30.87 1.9K
13:53 30.88 30.88 30.88 30.88 0.4K
13:54 30.88 30.88 30.87 30.87 0.4K
13:55 30.88 30.88 30.87 30.87 1.3K
13:56 30.88 30.89 30.88 30.89 3.0K
13:57 30.90 30.90 30.90 30.90 3.4K
13:58 30.91 30.91 30.91 30.91 0.4K
13:59 30.91 30.92 30.91 30.92 1.9K
14:00 30.91 30.91 30.91 30.91 1.3K
14:01 30.91 30.92 30.91 30.92 1.0K
14:02 30.92 30.98 30.92 30.97 5.7K
14:03 30.97 30.97 30.97 30.97 1.6K
14:04 30.97 30.97 30.96 30.96 1.8K
14:06 30.96 30.96 30.95 30.95 4.0K
14:07 30.94 30.94 30.93 30.94 2.5K
14:08 30.95 30.95 30.95 30.95 1.7K
14:09 30.96 30.96 30.94 30.94 1.2K
14:10 30.94 30.94 30.94 30.94 0.9K
14:11 30.94 30.94 30.92 30.92 1.6K
14:12 30.93 30.93 30.92 30.92 1.6K
14:13 30.91 30.91 30.91 30.91 1.5K
14:14 30.91 30.93 30.91 30.93 7.2K
14:15 30.93 30.95 30.93 30.95 11.6K
14:16 30.95 30.97 30.95 30.97 4.3K
14:17 30.97 30.99 30.97 30.99 4.0K
14:18 30.97 30.98 30.97 30.98 2.0K
14:20 30.97 30.98 30.97 30.97 2.7K
14:21 30.97 30.99 30.97 30.99 3.2K
14:22 31.00 31.00 31.00 31.00 1.9K
14:23 31.00 31.00 31.00 31.00 1.4K
14:24 31.00 31.00 31.00 31.00 0.3K
14:25 31.01 31.01 31.01 31.01 1.0K
14:26 31.02 31.02 31.02 31.02 1.3K
14:27 31.02 31.02 31.01 31.02 2.9K
14:28 31.02 31.02 31.02 31.02 1.2K
14:29 31.02 31.02 31.01 31.01 10.4K
14:30 31.02 31.04 31.02 31.04 5.8K
14:31 31.04 31.04 31.03 31.03 5.3K
14:33 31.04 31.04 31.03 31.03 5.8K
14:34 31.03 31.03 31.03 31.03 1.6K
14:35 31.03 31.03 31.02 31.03 5.4K
14:36 31.03 31.03 31.02 31.02 6.2K
14:37 31.02 31.03 31.02 31.03 7.7K
14:39 31.02 31.02 31.00 31.01 6.2K
14:40 31.01 31.02 31.01 31.02 9.3K
14:41 31.02 31.03 31.02 31.02 9.8K
14:42 31.02 31.02 31.01 31.01 1.7K
14:43 31.01 31.01 30.99 30.99 4.9K
14:44 30.99 30.99 30.99 30.99 1.2K
14:45 30.99 30.99 30.99 30.99 1.5K
14:46 30.99 30.99 30.97 30.97 2.3K
14:47 30.97 30.97 30.96 30.96 2.1K
14:48 30.95 30.95 30.95 30.95 2.8K
14:50 30.96 30.97 30.96 30.97 2.3K
14:51 30.96 30.96 30.95 30.95 4.1K
14:52 30.96 30.97 30.96 30.97 2.6K
14:53 30.97 30.98 30.97 30.98 3.3K
14:54 30.99 31.00 30.99 31.00 3.3K
14:55 31.00 31.00 31.00 31.00 1.1K
14:56 31.00 31.02 31.00 31.02 25.0K
14:57 31.03 31.03 31.02 31.03 3.6K
14:58 31.03 31.03 31.03 31.03 5.2K
14:59 31.03 31.03 31.03 31.03 0.7K
15:00 31.03 31.04 31.03 31.04 17.6K
15:01 31.03 31.05 31.03 31.03 20.2K
15:02 31.03 31.03 31.02 31.02 5.6K
15:03 31.03 31.03 31.01 31.01 7.2K
15:04 31.01 31.01 30.99 30.99 5.1K
15:05 31.00 31.00 31.00 31.00 5.2K
15:06 30.99 30.99 30.98 30.98 2.2K
15:07 30.98 30.98 30.98 30.98 1.3K
15:08 30.97 30.97 30.96 30.96 1.5K
15:09 30.97 30.97 30.96 30.96 2.3K
15:10 30.96 30.96 30.96 30.96 0.4K
15:11 30.97 30.98 30.97 30.98 9.3K
15:12 30.98 30.98 30.97 30.97 1.7K
15:13 30.97 30.97 30.97 30.97 3.3K
15:14 30.97 30.97 30.95 30.95 4.1K
15:15 30.95 30.96 30.95 30.95 5.0K
15:16 30.96 30.97 30.96 30.97 6.2K
15:17 30.96 30.96 30.94 30.94 1.8K
15:18 30.95 30.95 30.94 30.94 6.6K
15:19 30.95 30.95 30.94 30.94 3.8K
15:20 30.94 30.94 30.92 30.92 4.0K
15:21 30.92 30.92 30.91 30.91 1.3K
15:22 30.92 30.93 30.92 30.92 5.2K
15:23 30.91 30.91 30.91 30.91 4.1K
15:24 30.92 30.92 30.92 30.92 1.6K
15:25 30.91 30.91 30.90 30.90 6.7K
15:26 30.89 30.89 30.87 30.87 4.5K
15:27 30.87 30.87 30.84 30.84 22.3K
15:28 30.85 30.85 30.85 30.85 4.6K
15:29 30.85 30.85 30.83 30.83 5.6K
15:30 30.84 30.86 30.84 30.86 5.2K
15:31 30.87 30.88 30.87 30.88 5.1K
15:32 30.88 30.88 30.85 30.85 4.1K
15:33 30.85 30.86 30.85 30.86 4.5K
15:34 30.85 30.87 30.85 30.85 3.4K
15:35 30.86 30.87 30.86 30.86 4.3K
15:36 30.86 30.86 30.85 30.85 4.5K
15:37 30.84 30.84 30.81 30.81 6.4K
15:38 30.82 30.82 30.81 30.81 1.6K
15:39 30.82 30.83 30.82 30.82 5.9K
15:40 30.82 30.82 30.82 30.82 1.7K
15:41 30.82 30.82 30.82 30.82 5.6K
15:42 30.83 30.84 30.83 30.84 4.1K
15:43 30.84 30.87 30.84 30.87 6.3K
15:44 30.87 30.90 30.87 30.90 7.7K
15:45 30.91 30.93 30.91 30.93 10.5K
15:46 30.92 30.92 30.92 30.92 1.7K
15:47 30.90 30.91 30.90 30.91 4.2K
15:48 30.89 30.89 30.88 30.88 8.1K
15:49 30.87 30.90 30.87 30.90 21.0K
15:50 30.91 30.93 30.90 30.92 20.3K
15:51 30.92 30.94 30.91 30.92 11.7K
15:52 30.93 30.94 30.92 30.94 5.9K
15:53 30.94 30.95 30.94 30.95 6.6K
15:54 30.96 30.98 30.96 30.98 9.8K
15:55 30.98 31.00 30.98 30.98 21.7K
15:56 30.99 31.01 30.99 30.99 16.8K
15:57 30.98 31.00 30.98 30.99 16.7K
15:58 30.98 30.98 30.94 30.94 26.7K
15:59 30.95 30.96 30.93 30.94 383.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし