時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
38.98 |
38.98 |
38.32 |
38.85 |
137.8K |
09:35 |
38.70 |
39.02 |
38.60 |
39.02 |
76.4K |
09:40 |
39.02 |
39.09 |
38.84 |
39.01 |
64.5K |
09:45 |
38.97 |
39.05 |
38.92 |
38.92 |
44.7K |
09:50 |
39.00 |
39.04 |
38.94 |
39.01 |
45.1K |
09:55 |
39.01 |
39.03 |
38.84 |
38.84 |
38.1K |
10:00 |
38.75 |
39.03 |
38.75 |
38.98 |
49.0K |
10:05 |
38.90 |
39.02 |
38.90 |
38.92 |
36.7K |
10:10 |
38.91 |
38.91 |
38.61 |
38.71 |
62.6K |
10:15 |
38.75 |
38.87 |
38.74 |
38.79 |
14.2K |
10:20 |
38.78 |
38.80 |
38.73 |
38.76 |
7.9K |
10:25 |
38.74 |
38.74 |
38.50 |
38.66 |
73.6K |
10:30 |
38.66 |
38.66 |
38.56 |
38.58 |
10.1K |
10:35 |
38.56 |
38.70 |
38.51 |
38.66 |
21.1K |
10:40 |
38.64 |
38.64 |
38.51 |
38.63 |
18.0K |
10:45 |
38.58 |
38.58 |
38.44 |
38.44 |
13.1K |
10:50 |
38.44 |
38.45 |
38.42 |
38.42 |
10.4K |
10:55 |
38.42 |
38.52 |
38.42 |
38.52 |
7.0K |
11:00 |
38.53 |
38.67 |
38.49 |
38.67 |
13.7K |
11:05 |
38.69 |
38.80 |
38.68 |
38.72 |
28.7K |
11:10 |
38.72 |
38.77 |
38.69 |
38.77 |
7.0K |
11:15 |
38.76 |
38.77 |
38.65 |
38.65 |
8.7K |
11:20 |
38.70 |
38.77 |
38.67 |
38.72 |
7.3K |
11:25 |
38.71 |
38.71 |
38.59 |
38.68 |
4.1K |
13:00 |
38.67 |
38.74 |
38.50 |
38.50 |
93.3K |
13:05 |
38.57 |
38.78 |
38.53 |
38.78 |
36.5K |
13:10 |
38.69 |
38.70 |
38.63 |
38.66 |
21.7K |
13:15 |
38.66 |
38.96 |
38.66 |
38.91 |
43.8K |
13:20 |
38.91 |
39.20 |
38.89 |
39.16 |
117.8K |
13:25 |
39.11 |
39.60 |
39.08 |
39.50 |
174.7K |
13:30 |
39.50 |
39.60 |
39.33 |
39.40 |
73.8K |
13:35 |
39.39 |
39.39 |
39.09 |
39.17 |
48.8K |
13:40 |
39.18 |
39.40 |
39.17 |
39.23 |
27.3K |
13:45 |
39.23 |
39.38 |
39.22 |
39.38 |
33.4K |
13:50 |
39.38 |
39.42 |
39.30 |
39.38 |
36.4K |
13:55 |
39.36 |
39.36 |
39.19 |
39.21 |
14.4K |
14:00 |
39.10 |
39.12 |
39.01 |
39.10 |
15.9K |
14:05 |
39.08 |
39.15 |
39.07 |
39.15 |
10.4K |
14:10 |
39.16 |
39.16 |
38.99 |
39.09 |
57.5K |
14:15 |
39.08 |
39.14 |
39.03 |
39.14 |
16.4K |
14:20 |
39.08 |
39.15 |
39.08 |
39.14 |
6.6K |
14:25 |
39.12 |
39.17 |
39.12 |
39.14 |
8.1K |
14:30 |
39.14 |
39.21 |
39.13 |
39.21 |
11.4K |
14:35 |
39.23 |
39.24 |
39.20 |
39.24 |
7.1K |
14:40 |
39.20 |
39.25 |
39.19 |
39.20 |
9.6K |
14:45 |
39.20 |
39.25 |
39.16 |
39.24 |
26.2K |
14:50 |
39.24 |
39.29 |
39.20 |
39.20 |
38.5K |
14:55 |
39.24 |
39.30 |
39.24 |
39.29 |
24.7K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|