| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
38,300.00 |
38,450.00 |
38,200.00 |
38,450.00 |
5.0K |
| 09:05 |
38,400.00 |
38,750.00 |
38,400.00 |
38,700.00 |
5.8K |
| 09:10 |
38,850.00 |
38,850.00 |
38,500.00 |
38,600.00 |
6.1K |
| 09:15 |
38,650.00 |
38,650.00 |
38,300.00 |
38,550.00 |
4.2K |
| 09:20 |
38,550.00 |
39,100.00 |
38,550.00 |
39,050.00 |
12.8K |
| 09:25 |
39,050.00 |
39,350.00 |
38,850.00 |
39,250.00 |
21.1K |
| 09:30 |
39,300.00 |
39,550.00 |
39,200.00 |
39,500.00 |
21.0K |
| 09:35 |
39,550.00 |
39,700.00 |
39,350.00 |
39,400.00 |
13.5K |
| 09:40 |
39,400.00 |
39,450.00 |
39,050.00 |
39,100.00 |
9.9K |
| 09:45 |
39,150.00 |
39,200.00 |
39,050.00 |
39,050.00 |
4.4K |
| 09:50 |
39,050.00 |
39,100.00 |
38,950.00 |
39,050.00 |
5.7K |
| 09:55 |
39,100.00 |
39,250.00 |
39,100.00 |
39,225.00 |
3.6K |
| 10:00 |
39,225.00 |
39,450.00 |
39,150.00 |
39,450.00 |
5.9K |
| 10:05 |
39,450.00 |
39,800.00 |
39,400.00 |
39,600.00 |
21.1K |
| 10:10 |
39,550.00 |
39,600.00 |
39,300.00 |
39,350.00 |
6.7K |
| 10:15 |
39,350.00 |
39,400.00 |
39,250.00 |
39,300.00 |
4.5K |
| 10:20 |
39,300.00 |
39,350.00 |
39,150.00 |
39,200.00 |
5.1K |
| 10:25 |
39,150.00 |
39,300.00 |
39,150.00 |
39,300.00 |
2.1K |
| 10:30 |
39,300.00 |
39,550.00 |
39,300.00 |
39,550.00 |
3.6K |
| 10:35 |
39,550.00 |
39,550.00 |
39,450.00 |
39,450.00 |
3.3K |
| 10:40 |
39,450.00 |
39,600.00 |
39,450.00 |
39,600.00 |
3.8K |
| 10:45 |
39,600.00 |
39,750.00 |
39,550.00 |
39,700.00 |
8.2K |
| 10:50 |
39,750.00 |
40,550.00 |
39,650.00 |
40,300.00 |
60.7K |
| 10:55 |
40,300.00 |
40,550.00 |
40,150.00 |
40,450.00 |
29.8K |
| 11:00 |
40,450.00 |
40,550.00 |
39,950.00 |
39,950.00 |
18.9K |
| 11:05 |
39,950.00 |
40,200.00 |
39,950.00 |
40,150.00 |
14.4K |
| 11:10 |
40,200.00 |
40,250.00 |
39,950.00 |
39,950.00 |
7.6K |
| 11:15 |
40,000.00 |
40,050.00 |
39,900.00 |
40,000.00 |
7.1K |
| 11:20 |
39,950.00 |
40,250.00 |
39,950.00 |
40,200.00 |
5.6K |
| 11:25 |
40,225.00 |
40,225.00 |
40,050.00 |
40,100.00 |
4.1K |
| 11:30 |
40,100.00 |
40,250.00 |
40,050.00 |
40,250.00 |
7.1K |
| 11:35 |
40,200.00 |
40,250.00 |
40,100.00 |
40,100.00 |
4.6K |
| 11:40 |
40,100.00 |
40,150.00 |
39,950.00 |
40,100.00 |
5.5K |
| 11:45 |
40,000.00 |
40,050.00 |
39,900.00 |
39,950.00 |
3.3K |
| 11:50 |
39,950.00 |
40,050.00 |
39,950.00 |
40,050.00 |
4.1K |
| 11:55 |
40,050.00 |
40,100.00 |
40,050.00 |
40,100.00 |
1.7K |
| 12:00 |
40,100.00 |
40,350.00 |
40,100.00 |
40,300.00 |
9.4K |
| 12:05 |
40,250.00 |
40,300.00 |
40,100.00 |
40,200.00 |
3.3K |
| 12:10 |
40,200.00 |
40,250.00 |
40,150.00 |
40,200.00 |
1.4K |
| 12:15 |
40,200.00 |
40,200.00 |
40,050.00 |
40,050.00 |
5.2K |
| 12:20 |
40,100.00 |
40,100.00 |
40,000.00 |
40,050.00 |
4.0K |
| 12:25 |
40,000.00 |
40,100.00 |
39,900.00 |
40,100.00 |
3.6K |
| 12:30 |
40,100.00 |
40,100.00 |
39,950.00 |
40,050.00 |
1.1K |
| 12:35 |
40,000.00 |
40,100.00 |
39,850.00 |
39,850.00 |
5.0K |
| 12:40 |
39,800.00 |
39,900.00 |
39,750.00 |
39,850.00 |
4.1K |
| 12:45 |
39,850.00 |
39,900.00 |
39,650.00 |
39,650.00 |
6.5K |
| 12:50 |
39,650.00 |
39,800.00 |
39,650.00 |
39,800.00 |
2.9K |
| 12:55 |
39,750.00 |
39,800.00 |
39,650.00 |
39,800.00 |
3.7K |
| 13:00 |
39,750.00 |
39,800.00 |
39,650.00 |
39,700.00 |
3.5K |
| 13:05 |
39,650.00 |
39,750.00 |
39,600.00 |
39,600.00 |
2.1K |
| 13:10 |
39,600.00 |
39,600.00 |
39,450.00 |
39,550.00 |
7.1K |
| 13:15 |
39,550.00 |
39,600.00 |
39,450.00 |
39,550.00 |
3.3K |
| 13:20 |
39,550.00 |
39,750.00 |
39,400.00 |
39,600.00 |
6.7K |
| 13:25 |
39,650.00 |
39,800.00 |
39,600.00 |
39,600.00 |
5.9K |
| 13:30 |
39,700.00 |
39,700.00 |
39,550.00 |
39,600.00 |
2.2K |
| 13:35 |
39,600.00 |
39,650.00 |
39,500.00 |
39,600.00 |
3.7K |
| 13:40 |
39,600.00 |
39,800.00 |
39,350.00 |
39,700.00 |
6.5K |
| 13:45 |
39,800.00 |
39,900.00 |
39,650.00 |
39,850.00 |
4.1K |
| 13:50 |
39,900.00 |
40,100.00 |
39,900.00 |
40,050.00 |
6.7K |
| 13:55 |
40,050.00 |
40,100.00 |
39,900.00 |
40,000.00 |
7.5K |
| 14:00 |
40,000.00 |
40,100.00 |
39,900.00 |
39,950.00 |
7.8K |
| 14:05 |
39,950.00 |
40,000.00 |
39,650.00 |
39,750.00 |
4.5K |
| 14:10 |
39,800.00 |
39,900.00 |
39,700.00 |
39,900.00 |
4.7K |
| 14:15 |
39,900.00 |
39,950.00 |
39,800.00 |
39,950.00 |
6.7K |
| 14:20 |
39,950.00 |
39,950.00 |
39,800.00 |
39,800.00 |
2.4K |
| 14:25 |
39,800.00 |
39,950.00 |
39,800.00 |
39,950.00 |
2.1K |
| 14:30 |
39,900.00 |
40,000.00 |
39,850.00 |
39,950.00 |
3.3K |
| 14:35 |
39,950.00 |
39,950.00 |
39,800.00 |
39,900.00 |
2.8K |
| 14:40 |
39,900.00 |
39,950.00 |
39,800.00 |
39,850.00 |
4.9K |
| 14:45 |
39,850.00 |
39,900.00 |
39,800.00 |
39,850.00 |
2.9K |
| 14:50 |
39,850.00 |
39,850.00 |
39,700.00 |
39,800.00 |
2.3K |
| 14:55 |
39,700.00 |
39,900.00 |
39,700.00 |
39,700.00 |
2.2K |
| 15:00 |
39,700.00 |
39,800.00 |
39,700.00 |
39,700.00 |
2.9K |
| 15:05 |
39,750.00 |
39,750.00 |
39,550.00 |
39,600.00 |
5.1K |
| 15:10 |
39,650.00 |
39,650.00 |
39,550.00 |
39,550.00 |
4.4K |
| 15:15 |
39,600.00 |
39,650.00 |
39,500.00 |
39,600.00 |
6.3K |
| 15:25 |
39,700.00 |
39,700.00 |
39,700.00 |
39,700.00 |
6.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|