| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
17.49 |
17.49 |
17.24 |
17.24 |
68.0K |
| 09:35 |
17.23 |
17.23 |
17.22 |
17.22 |
8.0K |
| 09:40 |
17.20 |
17.20 |
17.20 |
17.20 |
20.0K |
| 09:45 |
17.21 |
17.21 |
17.14 |
17.14 |
68.0K |
| 09:50 |
17.18 |
17.18 |
17.18 |
17.18 |
11.0K |
| 09:55 |
17.15 |
17.15 |
17.10 |
17.10 |
7.0K |
| 10:00 |
17.13 |
17.20 |
17.13 |
17.20 |
64.0K |
| 10:05 |
17.26 |
17.32 |
17.25 |
17.26 |
153.0K |
| 10:10 |
17.25 |
17.25 |
17.22 |
17.24 |
29.0K |
| 10:15 |
17.21 |
17.26 |
17.21 |
17.26 |
52.0K |
| 10:20 |
17.27 |
17.32 |
17.27 |
17.32 |
13.0K |
| 10:25 |
17.31 |
17.31 |
17.31 |
17.31 |
0.0K |
| 10:30 |
17.26 |
17.30 |
17.21 |
17.21 |
42.0K |
| 10:35 |
17.20 |
17.21 |
17.17 |
17.19 |
45.0K |
| 10:40 |
17.18 |
17.18 |
17.16 |
17.16 |
5.0K |
| 10:45 |
17.19 |
17.19 |
17.15 |
17.15 |
74.0K |
| 10:50 |
17.08 |
17.14 |
17.06 |
17.13 |
99.0K |
| 10:55 |
17.15 |
17.16 |
17.14 |
17.16 |
44.0K |
| 11:00 |
17.17 |
17.22 |
17.17 |
17.22 |
32.0K |
| 11:05 |
17.19 |
17.22 |
17.19 |
17.21 |
12.0K |
| 11:10 |
17.19 |
17.21 |
17.19 |
17.21 |
15.0K |
| 11:15 |
17.18 |
17.21 |
17.15 |
17.20 |
34.0K |
| 11:20 |
17.18 |
17.21 |
17.18 |
17.21 |
23.0K |
| 11:25 |
17.20 |
17.20 |
17.15 |
17.20 |
11.0K |
| 11:30 |
17.12 |
17.17 |
17.12 |
17.17 |
26.0K |
| 11:35 |
17.16 |
17.16 |
17.16 |
17.16 |
0.0K |
| 11:40 |
17.13 |
17.16 |
17.13 |
17.16 |
17.0K |
| 11:45 |
17.16 |
17.16 |
17.16 |
17.16 |
8.0K |
| 11:50 |
17.15 |
17.16 |
17.15 |
17.15 |
10.0K |
| 11:55 |
17.16 |
17.16 |
17.14 |
17.16 |
11.0K |
| 13:00 |
17.11 |
17.13 |
17.10 |
17.13 |
42.0K |
| 13:05 |
17.12 |
17.21 |
17.09 |
17.21 |
69.0K |
| 13:15 |
17.22 |
17.22 |
17.19 |
17.19 |
5.0K |
| 13:20 |
17.22 |
17.22 |
17.14 |
17.14 |
106.0K |
| 13:25 |
17.13 |
17.14 |
17.13 |
17.14 |
53.0K |
| 13:30 |
17.09 |
17.11 |
17.05 |
17.05 |
78.0K |
| 13:35 |
17.08 |
17.13 |
17.02 |
17.02 |
137.0K |
| 13:40 |
17.05 |
17.06 |
17.05 |
17.05 |
32.0K |
| 13:45 |
17.06 |
17.09 |
17.06 |
17.08 |
44.0K |
| 13:50 |
17.07 |
17.08 |
17.07 |
17.08 |
22.0K |
| 13:55 |
17.09 |
17.10 |
17.07 |
17.08 |
98.0K |
| 14:00 |
17.09 |
17.13 |
17.08 |
17.08 |
36.0K |
| 14:05 |
17.10 |
17.15 |
17.09 |
17.12 |
63.0K |
| 14:10 |
17.11 |
17.12 |
17.10 |
17.11 |
22.0K |
| 14:15 |
17.12 |
17.12 |
17.10 |
17.12 |
35.0K |
| 14:20 |
17.11 |
17.12 |
17.09 |
17.10 |
41.0K |
| 14:25 |
17.07 |
17.10 |
17.07 |
17.08 |
108.0K |
| 14:30 |
17.07 |
17.09 |
17.07 |
17.09 |
146.0K |
| 14:35 |
17.08 |
17.08 |
17.06 |
17.07 |
178.0K |
| 14:40 |
17.11 |
17.14 |
17.09 |
17.13 |
80.0K |
| 14:45 |
17.12 |
17.13 |
17.12 |
17.12 |
17.0K |
| 14:50 |
17.13 |
17.13 |
17.10 |
17.10 |
30.0K |
| 14:55 |
17.11 |
17.14 |
17.11 |
17.13 |
82.0K |
| 15:00 |
17.15 |
17.17 |
17.13 |
17.17 |
13.0K |
| 15:05 |
17.16 |
17.16 |
17.13 |
17.14 |
25.0K |
| 15:10 |
17.13 |
17.13 |
17.12 |
17.13 |
59.5K |
| 15:25 |
17.12 |
17.12 |
17.06 |
17.08 |
125.0K |
| 15:30 |
17.07 |
17.07 |
17.06 |
17.07 |
61.4K |
| 15:35 |
17.06 |
17.07 |
17.06 |
17.07 |
21.0K |
| 15:40 |
17.06 |
17.07 |
17.06 |
17.06 |
36.0K |
| 15:45 |
17.05 |
17.05 |
17.04 |
17.04 |
44.0K |
| 15:50 |
17.05 |
17.09 |
17.03 |
17.06 |
134.0K |
| 15:55 |
17.07 |
17.13 |
17.06 |
17.13 |
319.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|