時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
18.79 |
18.79 |
18.46 |
18.53 |
75.0K |
09:35 |
18.61 |
18.66 |
18.58 |
18.61 |
34.0K |
09:40 |
18.62 |
18.63 |
18.62 |
18.62 |
15.0K |
09:45 |
18.53 |
18.63 |
18.53 |
18.62 |
56.0K |
09:50 |
18.63 |
18.64 |
18.62 |
18.64 |
4.0K |
09:55 |
18.68 |
18.70 |
18.64 |
18.68 |
50.0K |
10:00 |
18.69 |
18.70 |
18.69 |
18.70 |
28.0K |
10:05 |
18.68 |
18.70 |
18.61 |
18.70 |
139.0K |
10:10 |
18.71 |
18.72 |
18.69 |
18.70 |
60.5K |
10:15 |
18.68 |
18.74 |
18.65 |
18.65 |
141.0K |
10:20 |
18.63 |
18.65 |
18.59 |
18.64 |
49.0K |
10:25 |
18.58 |
18.66 |
18.58 |
18.66 |
185.0K |
10:30 |
18.67 |
18.70 |
18.62 |
18.62 |
93.0K |
10:35 |
18.63 |
18.63 |
18.63 |
18.63 |
5.0K |
10:40 |
18.68 |
18.69 |
18.68 |
18.69 |
25.0K |
10:45 |
18.70 |
18.70 |
18.67 |
18.70 |
22.0K |
10:50 |
18.67 |
18.71 |
18.67 |
18.70 |
33.0K |
10:55 |
18.67 |
18.71 |
18.66 |
18.70 |
51.0K |
11:00 |
18.71 |
18.71 |
18.66 |
18.71 |
17.0K |
11:05 |
18.66 |
18.71 |
18.66 |
18.70 |
35.0K |
11:10 |
18.71 |
18.75 |
18.67 |
18.74 |
46.0K |
11:15 |
18.75 |
18.77 |
18.74 |
18.77 |
40.0K |
11:20 |
18.78 |
18.79 |
18.69 |
18.69 |
138.0K |
11:25 |
18.72 |
18.72 |
18.69 |
18.72 |
14.0K |
11:30 |
18.69 |
18.73 |
18.69 |
18.72 |
29.0K |
11:35 |
18.74 |
18.75 |
18.72 |
18.75 |
25.0K |
11:40 |
18.73 |
18.76 |
18.73 |
18.76 |
69.0K |
11:45 |
18.75 |
18.76 |
18.74 |
18.75 |
22.0K |
11:50 |
18.75 |
18.76 |
18.75 |
18.76 |
31.0K |
11:55 |
18.79 |
18.80 |
18.75 |
18.77 |
30.0K |
13:00 |
18.80 |
18.80 |
18.68 |
18.68 |
66.0K |
13:05 |
18.68 |
18.70 |
18.68 |
18.68 |
12.0K |
13:10 |
18.70 |
18.72 |
18.70 |
18.72 |
70.0K |
13:15 |
18.70 |
18.72 |
18.68 |
18.68 |
77.0K |
13:20 |
18.70 |
18.70 |
18.68 |
18.69 |
35.0K |
13:25 |
18.70 |
18.70 |
18.56 |
18.66 |
920.0K |
13:30 |
18.66 |
18.66 |
18.59 |
18.61 |
6.0K |
13:35 |
18.66 |
18.68 |
18.62 |
18.66 |
70.0K |
13:40 |
18.62 |
18.67 |
18.62 |
18.67 |
55.0K |
13:45 |
18.68 |
18.68 |
18.67 |
18.67 |
10.0K |
13:50 |
18.62 |
18.68 |
18.62 |
18.68 |
41.5K |
13:55 |
18.69 |
18.69 |
18.69 |
18.69 |
24.0K |
14:00 |
18.66 |
18.71 |
18.66 |
18.70 |
121.0K |
14:05 |
18.65 |
18.68 |
18.63 |
18.64 |
55.0K |
14:10 |
18.67 |
18.67 |
18.67 |
18.67 |
21.0K |
14:15 |
18.66 |
18.66 |
18.64 |
18.64 |
50.0K |
14:20 |
18.65 |
18.65 |
18.65 |
18.65 |
24.0K |
14:25 |
18.66 |
18.66 |
18.63 |
18.65 |
26.0K |
14:30 |
18.63 |
18.65 |
18.62 |
18.62 |
60.0K |
14:35 |
18.60 |
18.62 |
18.59 |
18.59 |
44.0K |
14:40 |
18.59 |
18.60 |
18.59 |
18.60 |
38.0K |
14:45 |
18.59 |
18.59 |
18.58 |
18.59 |
30.0K |
14:50 |
18.58 |
18.59 |
18.58 |
18.58 |
107.0K |
14:55 |
18.59 |
18.59 |
18.55 |
18.55 |
205.0K |
15:00 |
18.54 |
18.55 |
18.54 |
18.54 |
10.0K |
15:05 |
18.55 |
18.55 |
18.54 |
18.55 |
44.0K |
15:10 |
18.54 |
18.55 |
18.54 |
18.55 |
9.0K |
15:15 |
18.54 |
18.54 |
18.52 |
18.53 |
148.2K |
15:20 |
18.52 |
18.53 |
18.52 |
18.52 |
76.2K |
15:25 |
18.52 |
18.53 |
18.52 |
18.52 |
135.0K |
15:30 |
18.54 |
18.55 |
18.54 |
18.55 |
95.0K |
15:35 |
18.56 |
18.56 |
18.55 |
18.56 |
21.0K |
15:40 |
18.55 |
18.58 |
18.55 |
18.58 |
91.0K |
15:45 |
18.57 |
18.58 |
18.57 |
18.58 |
4.0K |
15:50 |
18.57 |
18.65 |
18.57 |
18.62 |
177.0K |
15:55 |
18.61 |
18.62 |
18.58 |
18.59 |
7,200.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|