| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:10 |
50,207.27 |
50,207.27 |
50,207.27 |
50,207.27 |
0.0K |
| 09:15 |
50,604.60 |
51,488.82 |
50,604.60 |
50,785.23 |
172.6K |
| 09:20 |
50,819.37 |
51,600.67 |
50,808.58 |
51,445.58 |
128.7K |
| 09:25 |
51,471.75 |
51,629.35 |
51,419.70 |
51,495.16 |
30.3K |
| 09:30 |
51,455.47 |
51,933.42 |
51,455.47 |
51,810.41 |
45.6K |
| 09:35 |
51,819.51 |
51,830.36 |
51,460.21 |
51,555.52 |
43.2K |
| 09:40 |
51,514.53 |
51,591.48 |
51,411.10 |
51,446.35 |
41.3K |
| 09:45 |
51,474.07 |
51,488.56 |
51,346.29 |
51,474.77 |
37.6K |
| 09:50 |
51,469.29 |
51,608.23 |
51,384.37 |
51,551.33 |
28.5K |
| 09:55 |
51,572.11 |
51,635.53 |
51,393.53 |
51,435.57 |
22.2K |
| 10:00 |
51,410.13 |
51,555.20 |
51,406.36 |
51,463.67 |
16.7K |
| 10:05 |
51,420.20 |
51,424.41 |
51,281.54 |
51,341.17 |
20.7K |
| 10:10 |
51,347.99 |
51,347.99 |
51,230.24 |
51,234.00 |
19.6K |
| 10:15 |
51,231.79 |
51,303.64 |
51,173.20 |
51,219.70 |
17.3K |
| 10:20 |
51,233.88 |
51,377.19 |
51,233.88 |
51,297.82 |
20.0K |
| 10:25 |
51,305.10 |
51,437.63 |
51,248.48 |
51,437.63 |
39.9K |
| 10:30 |
51,479.40 |
51,482.72 |
51,364.42 |
51,441.91 |
16.4K |
| 10:35 |
51,446.48 |
51,450.41 |
51,368.39 |
51,428.10 |
14.3K |
| 10:40 |
51,447.63 |
51,613.34 |
51,446.23 |
51,588.35 |
22.5K |
| 10:45 |
51,599.01 |
51,737.98 |
51,582.73 |
51,737.98 |
13.7K |
| 10:50 |
51,719.20 |
51,830.44 |
51,712.15 |
51,726.61 |
34.1K |
| 10:55 |
51,739.53 |
51,842.59 |
51,717.42 |
51,723.18 |
22.2K |
| 11:00 |
51,738.62 |
51,808.77 |
51,709.23 |
51,733.34 |
23.0K |
| 11:05 |
51,721.60 |
51,820.00 |
51,711.38 |
51,820.00 |
13.4K |
| 11:10 |
51,826.21 |
51,849.49 |
51,769.77 |
51,820.21 |
17.1K |
| 11:15 |
51,811.79 |
51,869.11 |
51,716.08 |
51,716.08 |
21.8K |
| 11:20 |
51,720.00 |
51,765.68 |
51,675.51 |
51,687.12 |
18.3K |
| 11:25 |
51,692.02 |
51,776.13 |
51,680.69 |
51,776.13 |
6.6K |
| 11:30 |
51,807.47 |
51,856.71 |
51,788.44 |
51,789.61 |
8.3K |
| 11:35 |
51,802.84 |
51,876.74 |
51,733.64 |
51,736.71 |
14.7K |
| 11:40 |
51,740.21 |
51,742.58 |
51,585.82 |
51,596.53 |
22.2K |
| 11:45 |
51,601.20 |
51,620.53 |
51,533.44 |
51,617.46 |
14.6K |
| 11:50 |
51,614.59 |
51,614.59 |
51,512.13 |
51,530.74 |
6.6K |
| 11:55 |
51,539.00 |
51,545.65 |
51,508.03 |
51,545.65 |
6.9K |
| 12:00 |
51,547.05 |
51,564.53 |
51,488.27 |
51,543.09 |
13.1K |
| 12:05 |
51,509.72 |
51,509.72 |
51,408.91 |
51,475.98 |
16.3K |
| 12:10 |
51,467.21 |
51,506.53 |
51,460.21 |
51,460.21 |
6.8K |
| 12:15 |
51,454.33 |
51,486.85 |
51,273.04 |
51,273.04 |
16.6K |
| 12:20 |
51,292.18 |
51,359.84 |
51,277.72 |
51,351.88 |
19.6K |
| 12:25 |
51,287.85 |
51,345.68 |
51,271.72 |
51,297.05 |
6.3K |
| 12:30 |
51,283.41 |
51,291.64 |
51,132.19 |
51,132.19 |
7.7K |
| 12:35 |
51,145.67 |
51,341.59 |
51,145.67 |
51,341.59 |
5.2K |
| 12:40 |
51,329.52 |
51,395.36 |
51,308.54 |
51,368.99 |
7.4K |
| 12:45 |
51,373.81 |
51,472.88 |
51,373.81 |
51,452.61 |
10.9K |
| 12:50 |
51,452.61 |
51,459.27 |
51,354.82 |
51,362.53 |
8.0K |
| 12:55 |
51,359.69 |
51,366.40 |
51,293.53 |
51,328.65 |
4.5K |
| 13:00 |
51,317.87 |
51,323.19 |
51,228.10 |
51,228.10 |
6.3K |
| 13:05 |
51,225.75 |
51,285.28 |
51,219.52 |
51,251.45 |
3.9K |
| 13:10 |
51,254.97 |
51,279.83 |
51,214.79 |
51,279.83 |
3.4K |
| 13:15 |
51,282.63 |
51,284.46 |
51,192.39 |
51,280.79 |
3.9K |
| 13:20 |
51,281.06 |
51,427.08 |
51,263.19 |
51,427.08 |
2.7K |
| 13:25 |
51,429.29 |
51,537.95 |
51,423.23 |
51,503.30 |
7.2K |
| 13:30 |
51,507.82 |
51,622.88 |
51,494.44 |
51,614.38 |
8.8K |
| 13:35 |
51,616.39 |
51,694.68 |
51,611.46 |
51,693.76 |
14.4K |
| 13:40 |
51,681.87 |
51,704.60 |
51,611.57 |
51,686.05 |
7.6K |
| 13:45 |
51,687.22 |
51,805.40 |
51,665.21 |
51,709.73 |
10.1K |
| 13:50 |
51,701.40 |
51,701.40 |
51,649.48 |
51,671.07 |
3.2K |
| 13:55 |
51,669.36 |
51,698.71 |
51,642.41 |
51,683.28 |
7.1K |
| 14:00 |
51,646.06 |
51,656.68 |
51,561.59 |
51,644.49 |
4.4K |
| 14:05 |
51,650.02 |
51,709.30 |
51,650.02 |
51,678.13 |
1.9K |
| 14:10 |
51,679.27 |
51,679.27 |
51,607.92 |
51,644.83 |
1.9K |
| 14:15 |
51,653.72 |
51,654.30 |
51,548.08 |
51,572.31 |
4.4K |
| 14:20 |
51,566.37 |
51,654.28 |
51,566.37 |
51,654.28 |
5.0K |
| 14:25 |
51,656.72 |
51,659.42 |
51,604.52 |
51,659.42 |
9.7K |
| 14:30 |
51,658.44 |
51,818.14 |
51,641.48 |
51,758.68 |
8.6K |
| 14:35 |
51,760.13 |
51,760.13 |
51,678.45 |
51,703.25 |
10.8K |
| 14:40 |
51,705.07 |
51,749.73 |
51,676.86 |
51,728.41 |
7.5K |
| 14:45 |
51,719.62 |
51,760.55 |
51,695.66 |
51,720.79 |
12.9K |
| 14:50 |
51,714.19 |
51,792.40 |
51,714.19 |
51,721.91 |
6.4K |
| 14:55 |
51,716.50 |
51,858.30 |
51,716.50 |
51,820.62 |
17.1K |
| 15:00 |
51,820.01 |
52,038.59 |
51,782.74 |
52,012.63 |
29.3K |
| 15:05 |
51,996.82 |
52,181.84 |
51,951.64 |
52,155.95 |
28.0K |
| 15:10 |
52,151.45 |
52,210.17 |
52,011.14 |
52,088.45 |
60.1K |
| 15:15 |
52,106.82 |
52,109.53 |
52,026.77 |
52,103.82 |
31.6K |
| 15:20 |
52,086.55 |
52,279.86 |
52,043.03 |
52,279.86 |
32.2K |
| 15:25 |
52,280.08 |
52,416.65 |
52,119.14 |
52,119.14 |
22.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|