時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
38.79 |
38.99 |
38.28 |
38.92 |
216.9K |
09:35 |
38.93 |
39.24 |
38.92 |
38.97 |
166.6K |
09:40 |
38.97 |
39.25 |
38.76 |
39.18 |
125.8K |
09:45 |
39.08 |
39.16 |
38.90 |
39.05 |
108.4K |
09:50 |
39.00 |
39.00 |
38.88 |
38.88 |
30.5K |
09:55 |
38.89 |
39.06 |
38.89 |
38.93 |
33.6K |
10:00 |
38.96 |
39.04 |
38.96 |
39.01 |
36.1K |
10:05 |
39.01 |
39.10 |
38.99 |
39.00 |
33.5K |
10:10 |
39.05 |
39.24 |
39.03 |
39.20 |
79.7K |
10:15 |
39.20 |
39.35 |
39.14 |
39.25 |
141.3K |
10:20 |
39.23 |
39.31 |
39.10 |
39.17 |
35.9K |
10:25 |
39.15 |
39.19 |
39.12 |
39.13 |
23.1K |
10:30 |
39.00 |
39.19 |
39.00 |
39.18 |
66.5K |
10:35 |
39.19 |
39.30 |
39.18 |
39.25 |
57.0K |
10:40 |
39.23 |
39.24 |
39.10 |
39.24 |
54.0K |
10:45 |
39.18 |
39.40 |
39.17 |
39.34 |
87.3K |
10:50 |
39.34 |
39.38 |
39.11 |
39.29 |
72.2K |
10:55 |
39.27 |
39.40 |
39.25 |
39.37 |
22.5K |
11:00 |
39.36 |
39.49 |
39.34 |
39.49 |
70.5K |
11:05 |
39.49 |
39.60 |
39.44 |
39.53 |
112.5K |
11:10 |
39.53 |
39.76 |
39.53 |
39.65 |
82.6K |
11:15 |
39.65 |
39.66 |
39.47 |
39.47 |
35.7K |
11:20 |
39.49 |
39.57 |
39.47 |
39.51 |
27.0K |
11:25 |
39.51 |
39.57 |
39.46 |
39.57 |
13.7K |
13:00 |
39.58 |
39.76 |
39.58 |
39.72 |
71.5K |
13:05 |
39.70 |
39.70 |
39.61 |
39.65 |
58.6K |
13:10 |
39.64 |
39.69 |
39.61 |
39.67 |
23.5K |
13:15 |
39.67 |
39.67 |
39.57 |
39.62 |
16.6K |
13:20 |
39.61 |
39.62 |
39.46 |
39.46 |
18.3K |
13:25 |
39.46 |
39.51 |
39.33 |
39.33 |
41.0K |
13:30 |
39.41 |
39.45 |
39.38 |
39.38 |
18.6K |
13:35 |
39.38 |
39.40 |
39.30 |
39.40 |
27.5K |
13:40 |
39.40 |
39.40 |
39.29 |
39.32 |
58.9K |
13:45 |
39.33 |
39.33 |
39.25 |
39.28 |
12.1K |
13:50 |
39.30 |
39.32 |
39.27 |
39.27 |
19.4K |
13:55 |
39.26 |
39.36 |
39.25 |
39.32 |
18.1K |
14:00 |
39.30 |
39.32 |
39.18 |
39.21 |
28.3K |
14:05 |
39.21 |
39.26 |
39.20 |
39.26 |
15.0K |
14:10 |
39.26 |
39.31 |
39.20 |
39.21 |
11.1K |
14:15 |
39.19 |
39.23 |
39.18 |
39.19 |
23.5K |
14:20 |
39.19 |
39.22 |
39.19 |
39.19 |
24.9K |
14:25 |
39.21 |
39.22 |
39.15 |
39.18 |
74.2K |
14:30 |
39.21 |
39.38 |
39.18 |
39.37 |
42.9K |
14:35 |
39.37 |
39.37 |
39.24 |
39.24 |
29.7K |
14:40 |
39.25 |
39.30 |
39.21 |
39.25 |
38.8K |
14:45 |
39.30 |
39.30 |
39.17 |
39.19 |
108.2K |
14:50 |
39.19 |
39.30 |
39.18 |
39.21 |
36.7K |
14:55 |
39.27 |
39.35 |
39.21 |
39.35 |
24.5K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|