| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
18.02 |
18.02 |
17.71 |
17.88 |
188.0K |
| 09:35 |
17.90 |
18.07 |
17.90 |
18.01 |
103.0K |
| 09:40 |
18.07 |
18.07 |
18.05 |
18.06 |
19.7K |
| 09:45 |
18.07 |
18.07 |
18.02 |
18.06 |
33.0K |
| 09:50 |
18.07 |
18.07 |
18.01 |
18.01 |
52.0K |
| 09:55 |
18.02 |
18.02 |
17.93 |
17.96 |
179.0K |
| 10:00 |
17.95 |
18.00 |
17.95 |
17.95 |
89.0K |
| 10:05 |
17.96 |
17.98 |
17.90 |
17.94 |
195.0K |
| 10:10 |
17.95 |
17.99 |
17.94 |
17.96 |
134.0K |
| 10:15 |
17.95 |
17.97 |
17.92 |
17.96 |
108.0K |
| 10:20 |
17.94 |
17.99 |
17.93 |
17.93 |
102.0K |
| 10:25 |
17.91 |
17.95 |
17.90 |
17.94 |
99.0K |
| 10:30 |
17.91 |
17.95 |
17.90 |
17.94 |
100.0K |
| 10:35 |
17.91 |
17.96 |
17.90 |
17.90 |
104.0K |
| 10:40 |
17.91 |
17.94 |
17.72 |
17.81 |
161.0K |
| 10:45 |
17.77 |
17.82 |
17.77 |
17.80 |
142.0K |
| 10:50 |
17.78 |
17.79 |
17.74 |
17.78 |
110.0K |
| 10:55 |
17.77 |
17.77 |
17.64 |
17.66 |
110.0K |
| 11:00 |
17.65 |
17.70 |
17.63 |
17.68 |
110.0K |
| 11:05 |
17.63 |
17.67 |
17.61 |
17.62 |
102.0K |
| 11:10 |
17.66 |
17.67 |
17.62 |
17.62 |
91.0K |
| 11:15 |
17.67 |
17.69 |
17.61 |
17.65 |
110.0K |
| 11:20 |
17.61 |
17.71 |
17.61 |
17.65 |
116.0K |
| 11:25 |
17.64 |
17.71 |
17.63 |
17.66 |
89.0K |
| 11:30 |
17.63 |
17.68 |
17.61 |
17.62 |
119.0K |
| 11:35 |
17.64 |
17.68 |
17.59 |
17.59 |
105.0K |
| 11:40 |
17.61 |
17.65 |
17.56 |
17.60 |
108.0K |
| 11:45 |
17.59 |
17.66 |
17.58 |
17.63 |
105.0K |
| 11:50 |
17.62 |
17.66 |
17.61 |
17.61 |
100.0K |
| 11:55 |
17.64 |
17.84 |
17.61 |
17.83 |
39.0K |
| 13:00 |
17.85 |
17.86 |
17.79 |
17.83 |
74.0K |
| 13:05 |
17.84 |
17.86 |
17.84 |
17.86 |
4.0K |
| 13:10 |
17.80 |
17.80 |
17.66 |
17.66 |
38.0K |
| 13:15 |
17.60 |
17.66 |
17.60 |
17.66 |
24.0K |
| 13:20 |
17.68 |
17.70 |
17.68 |
17.70 |
9.0K |
| 13:25 |
17.69 |
17.71 |
17.69 |
17.70 |
9.0K |
| 13:30 |
17.71 |
17.71 |
17.64 |
17.65 |
21.0K |
| 13:35 |
17.67 |
17.68 |
17.67 |
17.68 |
4.0K |
| 13:40 |
17.69 |
17.69 |
17.68 |
17.68 |
7.0K |
| 13:50 |
17.62 |
17.62 |
17.62 |
17.62 |
2.0K |
| 13:55 |
17.67 |
17.67 |
17.58 |
17.58 |
30.0K |
| 14:00 |
17.56 |
17.57 |
17.53 |
17.53 |
150.0K |
| 14:05 |
17.52 |
17.52 |
17.52 |
17.52 |
5.0K |
| 14:10 |
17.51 |
17.51 |
17.50 |
17.51 |
26.0K |
| 14:15 |
17.50 |
17.50 |
17.42 |
17.48 |
86.0K |
| 14:20 |
17.47 |
17.52 |
17.47 |
17.50 |
77.0K |
| 14:30 |
17.51 |
17.51 |
17.51 |
17.51 |
27.1K |
| 14:35 |
17.50 |
17.50 |
17.50 |
17.50 |
6.0K |
| 14:40 |
17.51 |
17.51 |
17.50 |
17.51 |
18.0K |
| 14:45 |
17.50 |
17.51 |
17.50 |
17.51 |
17.0K |
| 14:55 |
17.52 |
17.52 |
17.51 |
17.52 |
20.0K |
| 15:05 |
17.53 |
17.58 |
17.53 |
17.55 |
68.0K |
| 15:10 |
17.54 |
17.55 |
17.51 |
17.51 |
35.0K |
| 15:15 |
17.50 |
17.52 |
17.50 |
17.52 |
47.0K |
| 15:20 |
17.53 |
17.54 |
17.52 |
17.54 |
54.0K |
| 15:25 |
17.55 |
17.55 |
17.54 |
17.55 |
9.0K |
| 15:30 |
17.56 |
17.57 |
17.50 |
17.50 |
56.0K |
| 15:35 |
17.51 |
17.51 |
17.50 |
17.51 |
28.0K |
| 15:40 |
17.50 |
17.54 |
17.48 |
17.53 |
89.0K |
| 15:45 |
17.52 |
17.55 |
17.49 |
17.49 |
41.0K |
| 15:50 |
17.48 |
17.48 |
17.43 |
17.44 |
111.0K |
| 15:55 |
17.47 |
17.54 |
17.43 |
17.46 |
633.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|