時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
39.16 |
39.46 |
39.01 |
39.33 |
124.9K |
09:35 |
39.33 |
39.35 |
39.10 |
39.21 |
65.1K |
09:40 |
39.20 |
39.35 |
38.90 |
39.00 |
86.2K |
09:45 |
39.00 |
39.01 |
38.84 |
38.93 |
68.8K |
09:50 |
38.89 |
39.06 |
38.89 |
39.06 |
78.3K |
09:55 |
39.00 |
39.01 |
38.86 |
38.92 |
45.0K |
10:00 |
38.89 |
38.92 |
38.79 |
38.92 |
63.7K |
10:05 |
38.92 |
38.97 |
38.92 |
38.96 |
4.0K |
10:10 |
38.98 |
39.12 |
38.93 |
38.97 |
21.1K |
10:15 |
38.97 |
39.00 |
38.94 |
38.94 |
12.3K |
10:20 |
38.95 |
39.00 |
38.95 |
39.00 |
5.1K |
10:25 |
39.00 |
39.09 |
38.88 |
38.99 |
46.8K |
10:30 |
39.07 |
39.10 |
39.00 |
39.05 |
9.8K |
10:35 |
39.07 |
39.07 |
38.94 |
38.94 |
29.2K |
10:40 |
39.00 |
39.07 |
39.00 |
39.00 |
24.5K |
10:45 |
38.95 |
39.00 |
38.95 |
38.97 |
12.5K |
10:50 |
38.97 |
38.98 |
38.89 |
38.90 |
11.0K |
10:55 |
38.91 |
39.02 |
38.80 |
38.81 |
26.4K |
11:00 |
38.84 |
39.02 |
38.79 |
39.00 |
35.5K |
11:05 |
38.94 |
38.94 |
38.89 |
38.90 |
2.7K |
11:10 |
38.90 |
38.91 |
38.84 |
38.86 |
12.8K |
11:15 |
38.86 |
38.90 |
38.81 |
38.90 |
26.8K |
11:20 |
38.84 |
38.90 |
38.80 |
38.85 |
8.2K |
11:25 |
38.77 |
38.81 |
38.76 |
38.78 |
44.8K |
13:00 |
38.80 |
38.85 |
38.70 |
38.85 |
33.3K |
13:05 |
38.85 |
39.14 |
38.85 |
39.14 |
46.5K |
13:10 |
39.01 |
39.50 |
38.96 |
39.50 |
152.6K |
13:15 |
39.49 |
39.60 |
39.25 |
39.52 |
52.4K |
13:20 |
39.52 |
39.68 |
39.46 |
39.50 |
109.1K |
13:25 |
39.56 |
39.61 |
39.47 |
39.55 |
31.1K |
13:30 |
39.50 |
39.50 |
39.32 |
39.42 |
11.8K |
13:35 |
39.37 |
39.40 |
39.28 |
39.40 |
19.9K |
13:40 |
39.34 |
39.50 |
39.34 |
39.37 |
37.1K |
13:45 |
39.35 |
39.47 |
39.33 |
39.45 |
25.8K |
13:50 |
39.44 |
39.44 |
39.31 |
39.31 |
9.5K |
13:55 |
39.27 |
39.27 |
39.18 |
39.24 |
8.9K |
14:00 |
39.20 |
39.25 |
39.20 |
39.21 |
6.5K |
14:05 |
39.24 |
39.29 |
39.10 |
39.29 |
22.4K |
14:10 |
39.20 |
39.21 |
39.19 |
39.19 |
3.8K |
14:15 |
39.18 |
39.18 |
38.94 |
39.03 |
25.6K |
14:20 |
39.04 |
39.15 |
39.02 |
39.09 |
12.9K |
14:25 |
39.03 |
39.05 |
38.88 |
39.04 |
8.3K |
14:30 |
39.06 |
39.21 |
39.06 |
39.13 |
31.8K |
14:35 |
39.13 |
39.27 |
39.11 |
39.22 |
25.7K |
14:40 |
39.21 |
39.40 |
39.17 |
39.34 |
22.7K |
14:45 |
39.37 |
39.45 |
39.27 |
39.30 |
37.1K |
14:50 |
39.30 |
39.39 |
39.16 |
39.18 |
35.7K |
14:55 |
39.17 |
39.29 |
39.16 |
39.26 |
13.8K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|