時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
39.26 |
39.26 |
38.90 |
39.00 |
98.3K |
09:35 |
39.05 |
39.13 |
39.05 |
39.08 |
32.3K |
09:40 |
39.02 |
39.02 |
38.88 |
38.92 |
46.3K |
09:45 |
38.97 |
39.09 |
38.92 |
39.06 |
11.4K |
09:50 |
38.99 |
39.06 |
38.92 |
38.93 |
22.8K |
09:55 |
38.93 |
39.02 |
38.91 |
39.01 |
26.0K |
10:00 |
39.06 |
39.32 |
38.90 |
39.30 |
173.6K |
10:05 |
39.30 |
39.50 |
39.04 |
39.14 |
51.9K |
10:10 |
39.22 |
39.26 |
39.07 |
39.18 |
36.5K |
10:15 |
39.28 |
39.46 |
39.18 |
39.30 |
137.4K |
10:20 |
39.30 |
39.46 |
39.17 |
39.46 |
27.6K |
10:25 |
39.38 |
39.45 |
39.35 |
39.40 |
20.1K |
10:30 |
39.39 |
39.40 |
39.35 |
39.35 |
26.5K |
10:35 |
39.35 |
39.35 |
39.30 |
39.30 |
3.9K |
10:40 |
39.21 |
39.40 |
39.20 |
39.36 |
19.1K |
10:45 |
39.37 |
39.37 |
39.20 |
39.21 |
10.6K |
10:50 |
39.21 |
39.21 |
39.07 |
39.09 |
6.3K |
10:55 |
39.13 |
39.17 |
39.02 |
39.02 |
3.9K |
11:00 |
39.02 |
39.02 |
38.93 |
38.98 |
14.2K |
11:05 |
38.98 |
38.99 |
38.93 |
38.99 |
6.8K |
11:10 |
38.90 |
38.95 |
38.88 |
38.95 |
26.6K |
11:15 |
38.95 |
38.95 |
38.90 |
38.90 |
6.2K |
11:20 |
38.91 |
38.92 |
38.88 |
38.92 |
11.3K |
11:25 |
38.92 |
39.16 |
38.88 |
39.16 |
36.8K |
13:00 |
39.01 |
39.01 |
38.78 |
38.79 |
35.8K |
13:05 |
38.84 |
38.99 |
38.84 |
38.98 |
12.3K |
13:10 |
39.01 |
39.12 |
39.01 |
39.09 |
13.3K |
13:15 |
39.09 |
39.11 |
38.89 |
39.10 |
43.1K |
13:20 |
39.04 |
39.04 |
38.80 |
38.80 |
86.1K |
13:25 |
38.81 |
38.84 |
38.70 |
38.70 |
33.7K |
13:30 |
38.70 |
38.77 |
38.55 |
38.56 |
57.8K |
13:35 |
38.56 |
38.67 |
38.56 |
38.60 |
22.2K |
13:40 |
38.61 |
38.68 |
38.60 |
38.66 |
39.0K |
13:45 |
38.66 |
38.72 |
38.66 |
38.72 |
10.9K |
13:50 |
38.73 |
38.74 |
38.66 |
38.66 |
26.9K |
13:55 |
38.62 |
38.67 |
38.56 |
38.57 |
27.5K |
14:00 |
38.57 |
38.58 |
38.55 |
38.57 |
12.4K |
14:05 |
38.57 |
38.57 |
38.52 |
38.52 |
12.3K |
14:10 |
38.51 |
38.61 |
38.51 |
38.61 |
20.1K |
14:15 |
38.61 |
38.61 |
38.60 |
38.61 |
11.4K |
14:20 |
38.62 |
38.67 |
38.60 |
38.60 |
38.0K |
14:25 |
38.60 |
38.60 |
38.52 |
38.52 |
36.2K |
14:30 |
38.52 |
38.52 |
38.48 |
38.48 |
45.2K |
14:35 |
38.46 |
38.57 |
38.46 |
38.51 |
26.5K |
14:40 |
38.50 |
38.50 |
38.39 |
38.40 |
61.9K |
14:45 |
38.41 |
38.43 |
38.30 |
38.32 |
59.8K |
14:50 |
38.28 |
38.40 |
38.28 |
38.38 |
28.5K |
14:55 |
38.39 |
38.56 |
38.38 |
38.56 |
33.1K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|