時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:10 |
58,630.39 |
58,630.39 |
58,630.39 |
58,630.39 |
0.0K |
09:15 |
58,611.97 |
58,778.92 |
58,585.68 |
58,697.46 |
65.7K |
09:20 |
58,685.98 |
58,703.54 |
58,605.54 |
58,617.16 |
36.3K |
09:25 |
58,615.35 |
58,631.77 |
58,566.49 |
58,580.94 |
32.9K |
09:30 |
58,563.65 |
58,592.84 |
58,509.69 |
58,539.13 |
38.6K |
09:35 |
58,587.44 |
58,606.11 |
58,570.62 |
58,601.07 |
23.9K |
09:40 |
58,606.61 |
58,640.81 |
58,603.78 |
58,627.20 |
33.3K |
09:45 |
58,626.81 |
58,671.86 |
58,626.81 |
58,654.22 |
23.2K |
09:50 |
58,657.57 |
58,685.31 |
58,624.78 |
58,673.56 |
27.6K |
09:55 |
58,684.48 |
58,689.80 |
58,659.70 |
58,659.70 |
21.1K |
10:00 |
58,666.40 |
58,675.06 |
58,618.46 |
58,637.25 |
17.5K |
10:05 |
58,638.20 |
58,668.87 |
58,638.20 |
58,652.31 |
8.0K |
10:10 |
58,661.55 |
58,693.97 |
58,648.16 |
58,660.12 |
14.5K |
10:15 |
58,661.35 |
58,680.27 |
58,628.31 |
58,628.31 |
9.5K |
10:20 |
58,635.63 |
58,665.97 |
58,623.92 |
58,662.44 |
7.5K |
10:25 |
58,662.44 |
58,697.08 |
58,655.74 |
58,672.53 |
15.1K |
10:30 |
58,675.38 |
58,676.05 |
58,627.20 |
58,632.91 |
6.5K |
10:35 |
58,632.09 |
58,644.08 |
58,585.74 |
58,597.51 |
9.9K |
10:40 |
58,595.51 |
58,636.86 |
58,580.87 |
58,636.86 |
4.2K |
10:45 |
58,636.86 |
58,636.86 |
58,579.00 |
58,591.41 |
16.5K |
10:50 |
58,599.97 |
58,631.16 |
58,593.64 |
58,622.43 |
12.5K |
10:55 |
58,624.58 |
58,636.82 |
58,590.33 |
58,626.46 |
23.6K |
11:00 |
58,629.46 |
58,644.13 |
58,617.80 |
58,639.84 |
60.7K |
11:05 |
58,639.71 |
58,642.80 |
58,609.77 |
58,619.55 |
17.2K |
11:10 |
58,619.97 |
58,627.82 |
58,570.95 |
58,581.04 |
16.9K |
11:15 |
58,596.00 |
58,635.64 |
58,593.22 |
58,607.16 |
14.2K |
11:20 |
58,602.81 |
58,603.38 |
58,569.98 |
58,574.08 |
21.9K |
11:25 |
58,571.64 |
58,583.48 |
58,555.89 |
58,573.09 |
6.1K |
11:30 |
58,572.42 |
58,590.88 |
58,558.72 |
58,590.12 |
8.0K |
11:35 |
58,588.91 |
58,649.20 |
58,588.91 |
58,629.40 |
7.5K |
11:40 |
58,637.30 |
58,639.17 |
58,604.00 |
58,620.91 |
8.9K |
11:45 |
58,623.54 |
58,627.59 |
58,573.80 |
58,611.08 |
12.9K |
11:50 |
58,609.01 |
58,609.63 |
58,549.46 |
58,549.46 |
5.7K |
11:55 |
58,551.95 |
58,551.95 |
58,378.29 |
58,378.29 |
23.8K |
12:00 |
58,354.80 |
58,370.21 |
58,295.98 |
58,347.44 |
13.8K |
12:05 |
58,352.21 |
58,458.84 |
58,352.21 |
58,458.84 |
15.7K |
12:10 |
58,463.81 |
58,515.45 |
58,450.07 |
58,515.45 |
16.0K |
12:15 |
58,518.35 |
58,537.03 |
58,518.35 |
58,526.68 |
11.9K |
12:20 |
58,507.90 |
58,555.93 |
58,507.90 |
58,528.92 |
7.3K |
12:25 |
58,521.19 |
58,530.03 |
58,508.36 |
58,517.45 |
4.5K |
12:30 |
58,518.80 |
58,545.69 |
58,504.89 |
58,538.18 |
5.9K |
12:35 |
58,534.98 |
58,546.08 |
58,517.07 |
58,524.98 |
3.3K |
12:40 |
58,525.66 |
58,557.00 |
58,524.75 |
58,555.90 |
5.4K |
12:45 |
58,549.59 |
58,562.80 |
58,534.34 |
58,549.69 |
8.7K |
12:50 |
58,549.78 |
58,562.82 |
58,541.29 |
58,555.58 |
9.9K |
12:55 |
58,545.80 |
58,585.59 |
58,545.80 |
58,585.59 |
7.1K |
13:00 |
58,586.95 |
58,599.89 |
58,573.22 |
58,591.72 |
3.2K |
13:05 |
58,591.05 |
58,641.34 |
58,590.33 |
58,641.01 |
6.5K |
13:10 |
58,628.30 |
58,628.30 |
58,578.82 |
58,585.14 |
3.7K |
13:15 |
58,591.27 |
58,638.01 |
58,591.27 |
58,624.88 |
5.3K |
13:20 |
58,641.29 |
58,641.29 |
58,600.44 |
58,620.25 |
8.4K |
13:25 |
58,617.83 |
58,648.69 |
58,611.99 |
58,632.23 |
7.9K |
13:30 |
58,632.85 |
58,650.80 |
58,615.65 |
58,624.28 |
5.3K |
13:35 |
58,631.30 |
58,669.55 |
58,630.97 |
58,669.55 |
8.4K |
13:40 |
58,673.07 |
58,682.42 |
58,652.40 |
58,676.08 |
8.6K |
13:45 |
58,683.90 |
58,686.48 |
58,668.81 |
58,678.59 |
4.4K |
13:50 |
58,683.29 |
58,703.43 |
58,683.29 |
58,690.48 |
3.1K |
13:55 |
58,690.48 |
58,707.02 |
58,675.76 |
58,704.05 |
5.5K |
14:00 |
58,709.64 |
58,712.64 |
58,692.11 |
58,705.00 |
12.7K |
14:05 |
58,701.67 |
58,701.67 |
58,673.42 |
58,697.34 |
5.2K |
14:10 |
58,697.07 |
58,724.09 |
58,695.87 |
58,714.54 |
6.2K |
14:15 |
58,714.61 |
58,718.83 |
58,692.24 |
58,715.06 |
7.2K |
14:20 |
58,714.91 |
58,714.91 |
58,670.49 |
58,673.30 |
15.1K |
14:25 |
58,673.95 |
58,716.35 |
58,666.22 |
58,691.78 |
7.7K |
14:30 |
58,687.89 |
58,728.65 |
58,685.01 |
58,705.62 |
9.1K |
14:35 |
58,699.05 |
58,722.47 |
58,691.83 |
58,718.99 |
11.4K |
14:40 |
58,712.83 |
58,723.43 |
58,695.49 |
58,701.99 |
8.0K |
14:45 |
58,704.59 |
58,715.98 |
58,662.54 |
58,683.06 |
12.2K |
14:50 |
58,691.24 |
58,697.16 |
58,654.50 |
58,684.57 |
13.7K |
14:55 |
58,693.30 |
58,693.30 |
58,654.43 |
58,659.69 |
16.4K |
15:00 |
58,664.99 |
58,666.74 |
58,564.18 |
58,591.51 |
46.3K |
15:05 |
58,579.04 |
58,594.27 |
58,559.05 |
58,572.68 |
26.0K |
15:10 |
58,569.48 |
58,623.13 |
58,556.15 |
58,556.15 |
25.6K |
15:15 |
58,558.22 |
58,558.49 |
58,530.46 |
58,550.91 |
28.7K |
15:20 |
58,549.90 |
58,569.22 |
58,529.43 |
58,560.80 |
23.2K |
15:25 |
58,559.10 |
58,590.92 |
58,542.85 |
58,579.17 |
23.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|