| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
17.49 |
17.52 |
17.30 |
17.32 |
131.7K |
| 09:35 |
17.33 |
17.33 |
17.18 |
17.18 |
34.0K |
| 09:40 |
17.20 |
17.21 |
17.18 |
17.21 |
9.0K |
| 09:45 |
17.20 |
17.22 |
17.16 |
17.20 |
95.0K |
| 09:50 |
17.18 |
17.25 |
17.14 |
17.19 |
476.6K |
| 09:55 |
17.23 |
17.31 |
17.17 |
17.27 |
230.0K |
| 10:00 |
17.28 |
17.43 |
17.27 |
17.42 |
67.0K |
| 10:05 |
17.40 |
17.42 |
17.34 |
17.34 |
39.0K |
| 10:10 |
17.32 |
17.32 |
17.27 |
17.29 |
26.0K |
| 10:15 |
17.31 |
17.31 |
17.30 |
17.30 |
14.0K |
| 10:20 |
17.28 |
17.28 |
17.27 |
17.27 |
7.0K |
| 10:25 |
17.27 |
17.31 |
17.27 |
17.31 |
43.0K |
| 10:30 |
17.33 |
17.43 |
17.05 |
17.05 |
797.0K |
| 10:35 |
17.08 |
17.14 |
17.05 |
17.14 |
92.0K |
| 10:40 |
17.13 |
17.14 |
17.10 |
17.14 |
56.0K |
| 10:45 |
17.10 |
17.18 |
17.10 |
17.17 |
102.8K |
| 10:50 |
17.15 |
17.15 |
17.13 |
17.15 |
2.0K |
| 10:55 |
17.22 |
17.22 |
17.19 |
17.19 |
178.0K |
| 11:00 |
17.22 |
17.22 |
17.09 |
17.09 |
219.0K |
| 11:05 |
17.10 |
17.11 |
17.05 |
17.06 |
88.0K |
| 11:10 |
17.05 |
17.06 |
17.04 |
17.06 |
24.0K |
| 11:15 |
17.04 |
17.07 |
17.04 |
17.07 |
87.0K |
| 11:20 |
17.08 |
17.08 |
17.06 |
17.08 |
6.0K |
| 11:25 |
17.06 |
17.20 |
17.06 |
17.13 |
509.0K |
| 11:30 |
17.12 |
17.19 |
17.11 |
17.19 |
147.0K |
| 11:35 |
17.19 |
17.19 |
17.17 |
17.17 |
11.0K |
| 11:40 |
17.16 |
17.16 |
17.16 |
17.16 |
23.0K |
| 11:45 |
17.15 |
17.15 |
17.15 |
17.15 |
4.0K |
| 11:50 |
17.14 |
17.17 |
17.14 |
17.17 |
191.0K |
| 11:55 |
17.18 |
17.18 |
17.18 |
17.18 |
1.0K |
| 13:00 |
17.18 |
17.21 |
17.16 |
17.19 |
89.0K |
| 13:05 |
17.17 |
17.17 |
17.12 |
17.14 |
82.0K |
| 13:10 |
17.13 |
17.13 |
17.12 |
17.12 |
13.0K |
| 13:15 |
17.13 |
17.15 |
17.13 |
17.14 |
87.0K |
| 13:20 |
17.15 |
17.15 |
17.14 |
17.14 |
2.0K |
| 13:25 |
17.15 |
17.15 |
17.13 |
17.13 |
36.0K |
| 13:30 |
17.14 |
17.14 |
17.12 |
17.12 |
16.0K |
| 13:35 |
17.13 |
17.13 |
17.12 |
17.13 |
34.0K |
| 13:40 |
17.15 |
17.17 |
17.15 |
17.16 |
102.0K |
| 13:45 |
17.15 |
17.15 |
17.13 |
17.13 |
32.0K |
| 13:50 |
17.12 |
17.14 |
17.12 |
17.13 |
48.0K |
| 13:55 |
17.12 |
17.12 |
17.09 |
17.09 |
105.0K |
| 14:00 |
17.08 |
17.10 |
17.08 |
17.10 |
109.0K |
| 14:05 |
17.09 |
17.10 |
17.09 |
17.10 |
15.0K |
| 14:10 |
17.09 |
17.16 |
17.09 |
17.15 |
153.0K |
| 14:15 |
17.16 |
17.21 |
17.16 |
17.17 |
106.0K |
| 14:25 |
17.18 |
17.18 |
17.17 |
17.17 |
47.0K |
| 14:30 |
17.18 |
17.18 |
17.16 |
17.16 |
31.0K |
| 14:35 |
17.15 |
17.15 |
17.10 |
17.11 |
31.0K |
| 14:40 |
17.10 |
17.11 |
17.10 |
17.10 |
13.0K |
| 14:45 |
17.11 |
17.11 |
17.05 |
17.06 |
348.0K |
| 14:50 |
17.05 |
17.07 |
17.05 |
17.07 |
152.0K |
| 14:55 |
17.08 |
17.10 |
17.07 |
17.10 |
60.0K |
| 15:00 |
17.11 |
17.13 |
17.11 |
17.12 |
8.0K |
| 15:05 |
17.11 |
17.12 |
17.11 |
17.12 |
9.0K |
| 15:10 |
17.11 |
17.13 |
17.11 |
17.13 |
74.0K |
| 15:15 |
17.14 |
17.14 |
17.13 |
17.14 |
15.0K |
| 15:20 |
17.11 |
17.11 |
17.08 |
17.10 |
64.0K |
| 15:25 |
17.09 |
17.10 |
17.09 |
17.10 |
15.0K |
| 15:30 |
17.10 |
17.10 |
17.09 |
17.10 |
34.0K |
| 15:35 |
17.09 |
17.10 |
17.09 |
17.10 |
24.0K |
| 15:40 |
17.09 |
17.10 |
17.09 |
17.10 |
23.0K |
| 15:45 |
17.09 |
17.10 |
17.08 |
17.08 |
46.0K |
| 15:50 |
17.09 |
17.09 |
17.04 |
17.08 |
585.0K |
| 15:55 |
17.07 |
17.13 |
17.07 |
17.13 |
208.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|