時間 始値 高値 安値 終値 出来高
09:30 35.01 35.01 35.01 35.01 1.0K
09:45 35.61 35.61 35.61 35.60 0.4K
10:01 35.31 35.31 35.31 35.31 0.6K
10:13 35.29 35.29 35.07 35.07 3.3K
10:30 35.32 35.32 35.32 35.32 0.2K
10:33 35.04 35.04 35.04 35.04 0.5K
10:35 35.32 35.32 35.32 35.32 0.4K
10:36 35.01 35.01 35.01 35.01 0.2K
10:37 35.11 35.11 35.09 35.09 1.6K
10:54 34.86 34.86 34.86 34.86 0.2K
10:55 34.69 34.69 34.69 34.69 1.2K
11:04 34.92 34.92 34.92 34.92 0.3K
11:12 35.20 35.20 35.20 35.20 0.4K
11:29 34.98 34.98 34.98 34.98 0.6K
11:44 35.24 35.24 35.24 35.24 0.4K
11:53 35.29 35.29 35.29 35.29 1.3K
11:54 35.20 35.20 35.20 35.20 0.1K
11:56 35.27 35.27 35.27 35.27 1.1K
11:57 35.19 35.19 35.18 35.18 0.5K
11:58 35.17 35.17 35.17 35.17 0.7K
12:04 35.32 35.32 35.17 35.17 2.7K
12:13 35.39 35.39 35.39 35.39 0.4K
12:14 35.27 35.27 35.27 35.27 0.3K
12:15 35.19 35.19 35.19 35.19 0.2K
12:17 35.38 35.38 35.38 35.38 0.1K
12:18 35.50 35.50 35.50 35.50 0.2K
12:25 35.53 35.53 35.53 35.53 0.3K
12:27 35.33 35.33 35.33 35.33 0.6K
12:40 35.41 35.41 35.39 35.39 1.1K
12:42 35.39 35.39 35.39 35.39 0.1K
12:46 35.37 35.37 35.37 35.37 0.2K
12:54 35.38 35.38 35.38 35.38 0.7K
12:55 35.45 35.61 35.45 35.61 0.5K
13:00 35.46 35.67 35.46 35.67 0.6K
13:04 35.78 35.78 35.78 35.78 0.1K
13:06 35.78 35.78 35.78 35.78 0.7K
13:08 35.77 35.77 35.77 35.77 0.2K
13:09 36.08 36.08 36.00 36.00 0.7K
13:12 36.04 36.34 36.04 36.34 1.1K
13:14 36.32 36.32 36.32 36.32 0.5K
13:16 36.41 36.41 36.41 36.41 0.5K
13:21 36.29 36.29 36.21 36.21 0.3K
13:22 36.20 36.20 36.12 36.16 8.7K
13:24 36.16 36.46 36.16 36.46 3.9K
13:25 36.46 36.46 36.46 36.46 0.2K
13:28 36.46 36.50 36.46 36.46 0.5K
13:32 36.45 36.45 36.24 36.24 2.5K
13:33 36.25 36.45 36.23 36.24 2.2K
13:34 36.53 36.57 36.53 36.57 0.5K
13:35 36.32 36.42 36.32 36.42 3.1K
13:37 36.42 36.48 36.42 36.48 2.5K
13:38 36.62 36.62 36.62 36.62 2.3K
13:40 36.88 36.94 36.70 36.71 6.5K
13:41 36.81 36.85 36.81 36.85 0.2K
13:43 36.50 36.73 36.46 36.73 1.8K
13:44 36.47 36.47 36.46 36.46 1.0K
13:45 36.31 36.61 36.31 36.50 1.3K
13:46 36.21 36.21 36.21 36.21 0.8K
13:47 36.47 36.47 36.47 36.47 0.2K
13:50 36.45 36.45 36.45 36.45 0.1K
13:51 36.41 36.41 36.41 36.41 0.2K
13:54 36.55 36.55 36.55 36.55 0.6K
13:55 36.57 36.57 36.55 36.55 1.2K
13:56 36.31 36.48 36.31 36.39 4.9K
13:58 36.29 36.29 36.29 36.29 4.4K
13:59 36.29 36.29 36.29 36.29 0.5K
14:05 36.41 36.41 36.40 36.40 2.5K
14:06 36.24 36.24 36.24 36.24 0.7K
14:11 36.03 36.05 36.00 36.05 1.4K
14:12 36.00 36.32 36.00 36.01 1.5K
14:13 36.01 36.01 36.01 36.01 0.6K
14:16 36.28 36.28 36.28 36.28 0.1K
14:18 36.20 36.20 36.20 36.20 1.0K
14:24 36.30 36.30 36.30 36.30 0.8K
14:25 36.45 36.45 36.45 36.45 0.1K
14:30 36.30 36.44 36.30 36.44 2.4K
14:32 36.30 36.30 36.30 36.30 0.3K
14:34 36.30 36.30 36.30 36.30 1.0K
14:35 36.44 36.44 36.30 36.30 0.8K
14:40 36.30 36.30 36.30 36.30 0.6K
14:43 36.30 36.52 36.30 36.52 1.3K
14:48 36.32 36.32 36.32 36.32 0.6K
14:51 36.31 36.31 36.31 36.31 1.0K
14:52 36.45 36.45 36.45 36.45 0.1K
14:53 36.41 36.41 36.39 36.39 0.8K
14:54 36.36 36.36 36.36 36.36 0.3K
14:55 36.45 36.46 36.30 36.46 6.0K
14:56 36.46 36.46 36.35 36.35 1.5K
14:58 36.36 36.36 36.30 36.30 0.2K
14:59 36.36 36.36 36.30 36.30 0.4K
15:00 36.43 36.45 36.36 36.45 1.5K
15:03 36.53 36.53 36.29 36.29 9.1K
15:04 36.29 36.29 36.25 36.24 1.1K
15:08 35.96 35.96 35.96 35.96 0.5K
15:09 36.18 36.18 36.18 36.17 0.2K
15:10 35.87 35.87 35.87 35.87 0.1K
15:11 36.01 36.07 36.01 36.07 1.3K
15:12 36.00 36.30 35.89 36.17 9.8K
15:13 36.30 36.34 36.29 36.34 1.5K
15:16 36.29 36.29 36.29 36.29 0.3K
15:18 36.29 36.29 36.29 36.29 0.2K
15:19 36.17 36.34 36.17 36.34 8.6K
15:20 36.19 36.42 36.19 36.42 0.8K
15:22 36.37 36.37 36.37 36.37 0.1K
15:23 36.42 36.72 36.42 36.72 1.8K
15:27 36.56 36.56 36.56 36.56 0.1K
15:28 36.51 36.51 36.51 36.51 0.4K
15:29 36.68 36.68 36.68 36.68 0.2K
15:31 36.39 36.39 36.39 36.39 0.2K
15:32 36.40 36.40 36.39 36.39 0.2K
15:33 36.40 36.40 36.40 36.40 0.2K
15:34 36.41 36.41 36.41 36.41 0.4K
15:35 36.41 36.45 36.38 36.45 0.8K
15:36 36.42 36.42 36.42 36.42 0.4K
15:37 36.40 36.43 36.40 36.42 1.0K
15:38 36.44 36.54 36.40 36.54 0.8K
15:39 36.43 36.43 36.42 36.42 0.6K
15:40 36.43 36.43 36.43 36.43 0.4K
15:41 36.63 36.68 36.43 36.68 4.7K
15:43 36.62 36.62 36.62 36.62 0.6K
15:44 36.68 36.68 36.68 36.68 0.2K
15:46 36.72 36.87 36.72 36.87 7.7K
15:47 36.87 36.87 36.87 36.87 1.0K
15:48 36.87 36.87 36.87 36.87 0.5K
15:49 36.87 36.87 36.87 36.87 0.3K
15:50 36.86 36.95 36.86 36.95 8.3K
15:51 37.06 37.06 36.87 36.92 2.3K
15:52 37.00 37.00 37.00 36.99 0.8K
15:55 37.01 37.01 36.83 36.93 5.0K
15:57 36.96 36.96 36.91 36.91 1.8K
15:58 36.85 36.85 36.70 36.84 3.7K
15:59 36.83 36.84 36.63 36.78 27.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし