時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:00 |
14,490.42 |
14,490.42 |
14,233.47 |
14,243.57 |
3,551.7K |
09:05 |
14,244.71 |
14,244.71 |
14,185.41 |
14,188.53 |
897.5K |
09:10 |
14,193.25 |
14,193.75 |
14,149.39 |
14,156.46 |
1,152.0K |
09:15 |
14,158.14 |
14,163.52 |
14,141.01 |
14,141.01 |
839.5K |
09:20 |
14,139.73 |
14,139.73 |
14,109.71 |
14,109.71 |
756.7K |
09:25 |
14,108.26 |
14,108.26 |
14,087.17 |
14,087.17 |
547.8K |
09:30 |
14,085.02 |
14,093.25 |
14,072.31 |
14,093.25 |
745.1K |
09:35 |
14,093.80 |
14,102.49 |
14,092.01 |
14,094.31 |
491.9K |
09:40 |
14,094.99 |
14,094.99 |
14,075.78 |
14,078.35 |
414.1K |
09:45 |
14,077.85 |
14,079.89 |
14,065.98 |
14,066.56 |
420.1K |
09:50 |
14,067.06 |
14,067.06 |
14,054.93 |
14,056.67 |
403.4K |
09:55 |
14,056.02 |
14,061.90 |
14,054.03 |
14,057.28 |
350.5K |
10:00 |
14,052.89 |
14,052.89 |
14,029.41 |
14,036.05 |
657.8K |
10:05 |
14,037.18 |
14,054.27 |
14,037.18 |
14,040.93 |
450.3K |
10:10 |
14,040.57 |
14,044.38 |
14,037.89 |
14,042.52 |
358.9K |
10:15 |
14,042.48 |
14,043.83 |
14,034.65 |
14,043.83 |
377.4K |
10:20 |
14,044.71 |
14,044.71 |
14,031.01 |
14,037.15 |
265.3K |
10:25 |
14,038.42 |
14,050.87 |
14,038.42 |
14,049.08 |
290.7K |
10:30 |
14,049.59 |
14,056.52 |
14,046.09 |
14,056.28 |
186.4K |
10:35 |
14,057.69 |
14,061.04 |
14,052.39 |
14,055.75 |
400.2K |
10:40 |
14,053.92 |
14,061.82 |
14,053.92 |
14,061.42 |
342.1K |
10:45 |
14,059.35 |
14,069.31 |
14,059.35 |
14,067.09 |
212.1K |
10:50 |
14,066.10 |
14,069.99 |
14,062.28 |
14,069.99 |
369.6K |
10:55 |
14,068.10 |
14,075.26 |
14,068.10 |
14,073.83 |
174.1K |
11:00 |
14,072.78 |
14,072.78 |
14,059.91 |
14,059.98 |
465.6K |
11:05 |
14,060.13 |
14,064.75 |
14,060.13 |
14,063.41 |
326.6K |
11:10 |
14,062.33 |
14,068.99 |
14,058.92 |
14,068.98 |
288.7K |
11:15 |
14,069.76 |
14,075.13 |
14,068.97 |
14,075.13 |
306.0K |
11:20 |
14,074.31 |
14,076.06 |
14,072.08 |
14,073.08 |
358.0K |
11:25 |
14,072.77 |
14,076.43 |
14,071.86 |
14,073.41 |
317.5K |
11:30 |
14,073.52 |
14,079.09 |
14,073.52 |
14,074.79 |
197.0K |
11:35 |
14,074.88 |
14,079.74 |
14,073.70 |
14,078.07 |
265.5K |
11:40 |
14,076.85 |
14,078.23 |
14,071.65 |
14,074.70 |
162.4K |
11:45 |
14,074.54 |
14,084.12 |
14,073.72 |
14,082.94 |
160.4K |
11:50 |
14,082.71 |
14,094.50 |
14,082.71 |
14,091.79 |
188.0K |
11:55 |
14,093.13 |
14,093.60 |
14,089.49 |
14,089.49 |
226.5K |
12:00 |
14,090.15 |
14,090.58 |
14,085.92 |
14,089.65 |
165.0K |
12:05 |
14,089.19 |
14,102.69 |
14,089.19 |
14,102.69 |
255.5K |
12:10 |
14,101.67 |
14,106.37 |
14,101.67 |
14,105.27 |
131.6K |
12:15 |
14,104.23 |
14,106.29 |
14,104.11 |
14,104.97 |
129.2K |
12:20 |
14,105.80 |
14,106.31 |
14,100.06 |
14,101.07 |
124.8K |
12:25 |
14,101.00 |
14,101.54 |
14,096.15 |
14,098.49 |
139.8K |
12:30 |
14,098.97 |
14,099.85 |
14,096.77 |
14,099.21 |
176.8K |
12:35 |
14,099.71 |
14,104.52 |
14,098.27 |
14,103.76 |
170.7K |
12:40 |
14,102.77 |
14,104.15 |
14,100.70 |
14,104.15 |
295.4K |
12:45 |
14,103.22 |
14,107.72 |
14,103.22 |
14,107.24 |
132.8K |
12:50 |
14,108.80 |
14,110.44 |
14,108.01 |
14,110.44 |
225.0K |
12:55 |
14,109.42 |
14,110.38 |
14,108.24 |
14,110.34 |
198.4K |
13:00 |
14,109.93 |
14,111.80 |
14,108.39 |
14,111.52 |
131.0K |
13:05 |
14,112.56 |
14,114.66 |
14,111.56 |
14,113.34 |
356.1K |
13:10 |
14,113.21 |
14,115.77 |
14,113.21 |
14,115.77 |
162.1K |
13:15 |
14,115.88 |
14,115.88 |
14,108.53 |
14,110.01 |
131.0K |
13:20 |
14,108.94 |
14,110.79 |
14,107.90 |
14,110.79 |
133.8K |
13:25 |
14,109.83 |
14,114.86 |
14,109.83 |
14,114.48 |
128.2K |
13:30 |
14,114.12 |
14,114.35 |
14,108.43 |
14,113.14 |
143.0K |
13:35 |
14,113.44 |
14,113.44 |
14,109.04 |
14,109.04 |
221.5K |
13:40 |
14,109.11 |
14,109.90 |
14,104.54 |
14,106.88 |
156.4K |
13:45 |
14,106.18 |
14,107.48 |
14,105.14 |
14,105.16 |
102.6K |
13:50 |
14,104.81 |
14,104.81 |
14,099.01 |
14,099.24 |
121.7K |
13:55 |
14,099.61 |
14,103.72 |
14,099.12 |
14,102.05 |
54.7K |
14:00 |
14,102.15 |
14,106.24 |
14,101.11 |
14,105.71 |
115.0K |
14:05 |
14,107.12 |
14,110.73 |
14,106.67 |
14,110.40 |
123.8K |
14:10 |
14,109.33 |
14,112.59 |
14,108.87 |
14,112.03 |
182.6K |
14:15 |
14,112.21 |
14,119.08 |
14,112.21 |
14,119.08 |
82.4K |
14:20 |
14,119.69 |
14,122.51 |
14,119.69 |
14,122.51 |
83.9K |
14:25 |
14,122.95 |
14,129.77 |
14,122.91 |
14,128.02 |
76.0K |
14:30 |
14,128.22 |
14,149.26 |
14,128.22 |
14,149.01 |
199.8K |
14:35 |
14,149.94 |
14,159.77 |
14,149.94 |
14,159.77 |
138.4K |
14:40 |
14,159.62 |
14,169.81 |
14,159.62 |
14,169.81 |
111.8K |
14:45 |
14,170.60 |
14,172.50 |
14,168.35 |
14,168.52 |
100.5K |
14:50 |
14,168.64 |
14,169.27 |
14,161.41 |
14,161.41 |
185.8K |
14:55 |
14,160.24 |
14,160.24 |
14,155.90 |
14,158.37 |
88.7K |
15:00 |
14,157.96 |
14,160.38 |
14,156.46 |
14,160.07 |
86.2K |
15:05 |
14,159.11 |
14,160.77 |
14,154.95 |
14,154.95 |
110.0K |
15:10 |
14,154.59 |
14,156.00 |
14,152.49 |
14,154.87 |
113.2K |
15:15 |
14,153.89 |
14,157.79 |
14,153.89 |
14,155.36 |
119.1K |
15:20 |
14,155.96 |
14,155.96 |
14,144.73 |
14,144.73 |
232.4K |
15:25 |
14,144.76 |
14,152.45 |
14,144.76 |
14,152.45 |
107.2K |
15:30 |
14,154.15 |
14,159.88 |
14,149.43 |
14,156.57 |
139.8K |
15:35 |
14,157.25 |
14,157.25 |
14,147.50 |
14,148.68 |
111.3K |
15:40 |
14,149.57 |
14,153.34 |
14,146.14 |
14,153.34 |
157.5K |
15:45 |
14,153.54 |
14,155.34 |
14,151.88 |
14,151.88 |
110.4K |
15:50 |
14,151.19 |
14,157.29 |
14,148.61 |
14,157.29 |
111.7K |
15:55 |
14,157.38 |
14,158.60 |
14,152.16 |
14,158.60 |
163.2K |
16:00 |
14,159.40 |
14,172.69 |
14,159.40 |
14,170.32 |
182.4K |
16:05 |
14,170.53 |
14,170.55 |
14,164.94 |
14,168.06 |
174.3K |
16:10 |
14,165.99 |
14,168.75 |
14,165.99 |
14,168.75 |
118.7K |
16:15 |
14,168.15 |
14,169.09 |
14,164.54 |
14,164.54 |
178.9K |
16:20 |
14,163.19 |
14,165.81 |
14,161.27 |
14,164.55 |
141.0K |
16:25 |
14,164.75 |
14,167.34 |
14,159.42 |
14,159.97 |
229.2K |
16:30 |
14,159.94 |
14,161.18 |
14,149.78 |
14,149.78 |
178.7K |
16:35 |
14,148.94 |
14,153.83 |
14,146.99 |
14,149.86 |
136.5K |
16:40 |
14,149.54 |
14,151.11 |
14,148.93 |
14,150.37 |
164.5K |
16:45 |
14,150.58 |
14,151.78 |
14,148.27 |
14,148.40 |
158.0K |
16:50 |
14,148.83 |
14,148.83 |
14,141.94 |
14,141.94 |
291.7K |
16:55 |
14,141.97 |
14,142.39 |
14,138.72 |
14,139.94 |
193.3K |
17:00 |
14,139.69 |
14,139.69 |
14,132.13 |
14,135.58 |
187.1K |
17:05 |
14,134.05 |
14,139.04 |
14,133.79 |
14,138.77 |
251.4K |
17:10 |
14,139.93 |
14,141.00 |
14,136.35 |
14,136.35 |
211.4K |
17:15 |
14,135.67 |
14,140.92 |
14,135.67 |
14,138.66 |
178.6K |
17:20 |
14,139.35 |
14,141.28 |
14,137.57 |
14,137.57 |
245.1K |
17:25 |
14,138.38 |
14,138.38 |
14,129.43 |
14,129.43 |
316.6K |
17:30 |
14,127.18 |
14,127.18 |
14,127.18 |
14,127.18 |
14.8K |
17:35 |
14,127.18 |
14,134.86 |
14,127.18 |
14,129.37 |
15,679.9K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|