| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:10 |
63,119.26 |
63,119.26 |
63,119.26 |
63,119.26 |
0.0K |
| 09:15 |
62,904.15 |
62,930.39 |
62,583.56 |
62,619.46 |
129.7K |
| 09:20 |
62,582.90 |
62,582.90 |
62,422.74 |
62,478.71 |
96.2K |
| 09:25 |
62,486.36 |
62,494.44 |
62,409.00 |
62,479.96 |
67.5K |
| 09:30 |
62,481.22 |
62,604.59 |
62,450.69 |
62,604.59 |
38.0K |
| 09:35 |
62,623.14 |
62,682.27 |
62,595.74 |
62,679.28 |
62.5K |
| 09:40 |
62,694.47 |
62,748.77 |
62,676.37 |
62,724.16 |
65.4K |
| 09:45 |
62,736.71 |
62,832.31 |
62,736.71 |
62,781.62 |
129.6K |
| 09:50 |
62,793.23 |
62,816.08 |
62,734.52 |
62,785.02 |
78.7K |
| 09:55 |
62,802.51 |
62,804.60 |
62,707.46 |
62,744.25 |
52.3K |
| 10:00 |
62,737.30 |
62,763.33 |
62,693.95 |
62,763.33 |
61.3K |
| 10:05 |
62,748.35 |
62,770.56 |
62,646.16 |
62,662.81 |
23.0K |
| 10:10 |
62,669.75 |
62,677.40 |
62,587.98 |
62,594.30 |
32.2K |
| 10:15 |
62,592.78 |
62,661.35 |
62,587.32 |
62,645.07 |
22.1K |
| 10:20 |
62,661.74 |
62,796.63 |
62,649.19 |
62,781.62 |
25.1K |
| 10:25 |
62,783.11 |
62,789.44 |
62,664.20 |
62,669.92 |
20.1K |
| 10:30 |
62,673.24 |
62,697.58 |
62,653.17 |
62,677.07 |
23.4K |
| 10:35 |
62,697.94 |
62,697.94 |
62,640.70 |
62,652.24 |
36.5K |
| 10:40 |
62,654.02 |
62,654.02 |
62,587.84 |
62,592.67 |
21.9K |
| 10:45 |
62,591.11 |
62,648.04 |
62,578.91 |
62,637.22 |
16.9K |
| 10:50 |
62,638.61 |
62,675.78 |
62,638.61 |
62,654.15 |
14.9K |
| 10:55 |
62,653.60 |
62,657.42 |
62,618.11 |
62,647.93 |
5.6K |
| 11:00 |
62,655.45 |
62,696.90 |
62,655.45 |
62,656.40 |
10.5K |
| 11:05 |
62,648.27 |
62,662.01 |
62,611.04 |
62,611.04 |
7.5K |
| 11:10 |
62,619.49 |
62,656.75 |
62,606.39 |
62,649.76 |
8.1K |
| 11:15 |
62,650.82 |
62,680.21 |
62,630.12 |
62,680.21 |
12.5K |
| 11:20 |
62,678.93 |
62,678.93 |
62,598.94 |
62,601.45 |
8.1K |
| 11:25 |
62,600.23 |
62,612.25 |
62,578.52 |
62,602.34 |
7.3K |
| 11:30 |
62,630.93 |
62,641.97 |
62,612.53 |
62,620.04 |
6.1K |
| 11:35 |
62,621.39 |
62,621.39 |
62,535.10 |
62,550.36 |
16.7K |
| 11:40 |
62,557.93 |
62,573.76 |
62,538.34 |
62,570.77 |
10.4K |
| 11:45 |
62,580.85 |
62,596.30 |
62,554.74 |
62,561.37 |
12.8K |
| 11:50 |
62,552.77 |
62,573.66 |
62,548.40 |
62,557.99 |
16.9K |
| 11:55 |
62,557.73 |
62,580.02 |
62,546.02 |
62,570.61 |
11.9K |
| 12:00 |
62,576.92 |
62,616.90 |
62,560.00 |
62,589.59 |
14.0K |
| 12:05 |
62,582.78 |
62,647.97 |
62,582.08 |
62,620.24 |
23.2K |
| 12:10 |
62,612.89 |
62,628.13 |
62,570.46 |
62,588.08 |
13.8K |
| 12:15 |
62,593.57 |
62,594.29 |
62,535.12 |
62,536.05 |
5.6K |
| 12:20 |
62,550.81 |
62,562.85 |
62,474.21 |
62,484.67 |
11.7K |
| 12:25 |
62,486.93 |
62,517.66 |
62,457.65 |
62,508.49 |
14.5K |
| 12:30 |
62,519.15 |
62,559.07 |
62,519.15 |
62,555.99 |
21.2K |
| 12:35 |
62,544.74 |
62,607.33 |
62,544.74 |
62,601.17 |
15.4K |
| 12:40 |
62,599.77 |
62,657.08 |
62,597.00 |
62,653.69 |
23.7K |
| 12:45 |
62,665.91 |
62,692.84 |
62,652.20 |
62,663.11 |
8.8K |
| 12:50 |
62,666.27 |
62,666.27 |
62,603.97 |
62,632.54 |
14.0K |
| 12:55 |
62,632.54 |
62,690.92 |
62,618.67 |
62,658.44 |
2.7K |
| 13:00 |
62,659.96 |
62,694.62 |
62,656.99 |
62,665.78 |
5.7K |
| 13:05 |
62,665.74 |
62,669.49 |
62,646.29 |
62,646.85 |
8.3K |
| 13:10 |
62,646.85 |
62,679.43 |
62,623.66 |
62,630.06 |
6.6K |
| 13:15 |
62,630.93 |
62,637.39 |
62,594.17 |
62,607.30 |
11.1K |
| 13:20 |
62,613.54 |
62,616.09 |
62,583.70 |
62,614.20 |
9.3K |
| 13:25 |
62,614.22 |
62,630.74 |
62,601.40 |
62,609.61 |
3.2K |
| 13:30 |
62,609.61 |
62,626.81 |
62,597.22 |
62,626.81 |
6.4K |
| 13:35 |
62,622.99 |
62,632.43 |
62,580.98 |
62,580.98 |
4.0K |
| 13:40 |
62,580.51 |
62,583.47 |
62,509.40 |
62,532.17 |
4.5K |
| 13:45 |
62,532.39 |
62,532.39 |
62,462.13 |
62,469.71 |
8.2K |
| 13:50 |
62,470.69 |
62,595.85 |
62,464.56 |
62,570.77 |
6.2K |
| 13:55 |
62,572.36 |
62,594.32 |
62,530.09 |
62,536.17 |
12.7K |
| 14:00 |
62,536.44 |
62,551.81 |
62,525.78 |
62,550.66 |
14.7K |
| 14:05 |
62,554.47 |
62,566.63 |
62,520.74 |
62,520.74 |
4.2K |
| 14:10 |
62,531.09 |
62,531.09 |
62,495.49 |
62,516.25 |
11.2K |
| 14:15 |
62,515.49 |
62,515.49 |
62,461.05 |
62,473.02 |
6.3K |
| 14:20 |
62,470.10 |
62,482.16 |
62,410.40 |
62,410.40 |
13.7K |
| 14:25 |
62,410.14 |
62,412.27 |
62,351.07 |
62,361.65 |
11.3K |
| 14:30 |
62,359.24 |
62,459.02 |
62,350.53 |
62,458.35 |
10.7K |
| 14:35 |
62,462.55 |
62,463.01 |
62,413.95 |
62,415.11 |
5.4K |
| 14:40 |
62,408.50 |
62,494.25 |
62,407.36 |
62,489.49 |
6.0K |
| 14:45 |
62,476.97 |
62,478.42 |
62,433.14 |
62,458.08 |
5.4K |
| 14:50 |
62,455.73 |
62,487.11 |
62,395.12 |
62,396.84 |
23.4K |
| 14:55 |
62,394.91 |
62,469.23 |
62,394.91 |
62,454.36 |
10.3K |
| 15:00 |
62,458.75 |
62,467.44 |
62,390.80 |
62,390.80 |
19.0K |
| 15:05 |
62,378.59 |
62,424.21 |
62,374.81 |
62,378.03 |
35.8K |
| 15:10 |
62,378.58 |
62,398.41 |
62,312.65 |
62,312.65 |
34.6K |
| 15:15 |
62,315.64 |
62,342.12 |
62,259.24 |
62,341.00 |
22.8K |
| 15:20 |
62,342.46 |
62,372.17 |
62,331.54 |
62,345.54 |
22.7K |
| 15:25 |
62,340.35 |
62,361.33 |
62,311.87 |
62,340.13 |
23.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|