| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
42,800.00 |
43,500.00 |
42,700.00 |
43,400.00 |
96.6K |
| 09:05 |
43,500.00 |
43,950.00 |
43,250.00 |
43,900.00 |
62.6K |
| 09:10 |
43,950.00 |
45,150.00 |
43,900.00 |
44,800.00 |
136.2K |
| 09:15 |
44,700.00 |
46,350.00 |
44,700.00 |
46,000.00 |
159.7K |
| 09:20 |
46,100.00 |
46,100.00 |
45,000.00 |
45,200.00 |
83.1K |
| 09:25 |
45,200.00 |
45,950.00 |
45,150.00 |
45,900.00 |
58.2K |
| 09:30 |
46,250.00 |
46,950.00 |
46,000.00 |
46,950.00 |
160.6K |
| 09:35 |
46,800.00 |
47,200.00 |
46,550.00 |
46,950.00 |
85.7K |
| 09:40 |
47,000.00 |
48,400.00 |
47,000.00 |
48,200.00 |
121.9K |
| 09:45 |
48,200.00 |
48,250.00 |
47,200.00 |
47,550.00 |
88.4K |
| 09:50 |
47,600.00 |
47,750.00 |
47,250.00 |
47,600.00 |
58.4K |
| 09:55 |
47,550.00 |
48,150.00 |
47,500.00 |
48,050.00 |
57.3K |
| 10:00 |
48,100.00 |
48,100.00 |
46,950.00 |
47,000.00 |
81.5K |
| 10:05 |
46,950.00 |
47,450.00 |
46,800.00 |
47,450.00 |
29.9K |
| 10:10 |
47,450.00 |
48,000.00 |
47,300.00 |
47,900.00 |
36.0K |
| 10:15 |
47,900.00 |
47,950.00 |
47,350.00 |
47,600.00 |
30.4K |
| 10:20 |
47,600.00 |
47,650.00 |
47,200.00 |
47,500.00 |
22.5K |
| 10:25 |
47,500.00 |
47,600.00 |
47,250.00 |
47,300.00 |
16.2K |
| 10:30 |
47,300.00 |
47,400.00 |
47,100.00 |
47,150.00 |
17.5K |
| 10:35 |
47,200.00 |
47,400.00 |
47,100.00 |
47,200.00 |
15.8K |
| 10:40 |
47,150.00 |
47,250.00 |
46,850.00 |
47,000.00 |
20.7K |
| 10:45 |
47,000.00 |
47,100.00 |
46,700.00 |
46,800.00 |
23.2K |
| 10:50 |
46,850.00 |
47,050.00 |
46,750.00 |
47,000.00 |
16.2K |
| 10:55 |
47,050.00 |
47,050.00 |
46,550.00 |
46,600.00 |
18.2K |
| 11:00 |
46,600.00 |
46,700.00 |
46,550.00 |
46,550.00 |
8.0K |
| 11:05 |
46,550.00 |
46,900.00 |
46,550.00 |
46,750.00 |
9.4K |
| 11:10 |
46,800.00 |
46,850.00 |
46,600.00 |
46,800.00 |
7.5K |
| 11:15 |
46,850.00 |
46,900.00 |
46,750.00 |
46,900.00 |
5.6K |
| 11:20 |
46,850.00 |
47,300.00 |
46,850.00 |
47,200.00 |
20.6K |
| 11:25 |
47,200.00 |
47,350.00 |
47,150.00 |
47,300.00 |
9.8K |
| 11:30 |
47,250.00 |
47,350.00 |
47,050.00 |
47,050.00 |
10.8K |
| 11:35 |
47,050.00 |
47,300.00 |
47,000.00 |
47,200.00 |
5.4K |
| 11:40 |
47,250.00 |
47,450.00 |
47,100.00 |
47,400.00 |
11.0K |
| 11:45 |
47,400.00 |
47,500.00 |
47,350.00 |
47,400.00 |
8.5K |
| 11:50 |
47,400.00 |
47,450.00 |
47,300.00 |
47,450.00 |
5.9K |
| 11:55 |
47,450.00 |
47,450.00 |
47,250.00 |
47,300.00 |
8.4K |
| 12:00 |
47,250.00 |
47,500.00 |
47,200.00 |
47,500.00 |
10.3K |
| 12:05 |
47,500.00 |
47,650.00 |
47,350.00 |
47,450.00 |
13.3K |
| 12:10 |
47,400.00 |
47,600.00 |
47,400.00 |
47,550.00 |
7.1K |
| 12:15 |
47,550.00 |
47,550.00 |
47,450.00 |
47,500.00 |
7.5K |
| 12:20 |
47,550.00 |
47,900.00 |
47,500.00 |
47,850.00 |
26.1K |
| 12:25 |
47,850.00 |
47,850.00 |
47,500.00 |
47,800.00 |
26.8K |
| 12:30 |
47,800.00 |
47,950.00 |
47,650.00 |
47,750.00 |
16.9K |
| 12:35 |
47,775.00 |
47,775.00 |
47,500.00 |
47,550.00 |
8.1K |
| 12:40 |
47,550.00 |
47,600.00 |
47,400.00 |
47,450.00 |
9.6K |
| 12:45 |
47,450.00 |
47,550.00 |
47,400.00 |
47,500.00 |
5.5K |
| 12:50 |
47,500.00 |
47,550.00 |
47,450.00 |
47,450.00 |
7.1K |
| 12:55 |
47,450.00 |
47,450.00 |
47,000.00 |
47,000.00 |
15.2K |
| 13:00 |
47,050.00 |
47,100.00 |
46,850.00 |
46,950.00 |
19.4K |
| 13:05 |
47,000.00 |
47,100.00 |
46,900.00 |
46,950.00 |
8.4K |
| 13:10 |
46,950.00 |
47,100.00 |
46,900.00 |
47,050.00 |
6.3K |
| 13:15 |
47,100.00 |
47,200.00 |
47,050.00 |
47,150.00 |
4.8K |
| 13:20 |
47,200.00 |
47,300.00 |
47,150.00 |
47,200.00 |
2.5K |
| 13:25 |
47,200.00 |
47,200.00 |
47,050.00 |
47,050.00 |
4.1K |
| 13:30 |
47,100.00 |
47,100.00 |
47,000.00 |
47,050.00 |
3.1K |
| 13:35 |
47,050.00 |
47,100.00 |
47,000.00 |
47,000.00 |
4.5K |
| 13:40 |
46,950.00 |
47,100.00 |
46,950.00 |
47,050.00 |
5.6K |
| 13:45 |
47,050.00 |
47,200.00 |
47,000.00 |
47,050.00 |
5.7K |
| 13:50 |
47,050.00 |
47,300.00 |
47,050.00 |
47,250.00 |
5.2K |
| 13:55 |
47,250.00 |
47,300.00 |
47,050.00 |
47,100.00 |
9.8K |
| 14:00 |
47,100.00 |
47,300.00 |
47,050.00 |
47,250.00 |
12.3K |
| 14:05 |
47,200.00 |
47,250.00 |
47,100.00 |
47,200.00 |
4.4K |
| 14:10 |
47,200.00 |
47,300.00 |
47,200.00 |
47,250.00 |
7.6K |
| 14:15 |
47,250.00 |
47,250.00 |
47,050.00 |
47,150.00 |
6.2K |
| 14:20 |
47,100.00 |
47,400.00 |
47,050.00 |
47,200.00 |
10.5K |
| 14:25 |
47,250.00 |
47,250.00 |
47,100.00 |
47,100.00 |
3.9K |
| 14:30 |
47,100.00 |
47,100.00 |
47,000.00 |
47,050.00 |
3.7K |
| 14:35 |
47,025.00 |
47,250.00 |
47,000.00 |
47,250.00 |
5.7K |
| 14:40 |
47,200.00 |
47,250.00 |
47,100.00 |
47,150.00 |
5.9K |
| 14:45 |
47,150.00 |
47,200.00 |
47,000.00 |
47,050.00 |
4.0K |
| 14:50 |
47,050.00 |
47,150.00 |
47,050.00 |
47,100.00 |
2.7K |
| 14:55 |
47,100.00 |
47,150.00 |
46,950.00 |
46,950.00 |
4.5K |
| 15:00 |
46,950.00 |
47,200.00 |
46,850.00 |
47,200.00 |
19.3K |
| 15:05 |
47,250.00 |
47,300.00 |
47,150.00 |
47,250.00 |
11.5K |
| 15:10 |
47,200.00 |
47,300.00 |
47,150.00 |
47,200.00 |
11.5K |
| 15:15 |
47,200.00 |
47,350.00 |
47,150.00 |
47,250.00 |
16.9K |
| 15:25 |
47,300.00 |
47,300.00 |
47,300.00 |
47,300.00 |
24.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|