| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
48,850.00 |
49,350.00 |
48,450.00 |
48,600.00 |
101.7K |
| 09:05 |
48,500.00 |
49,000.00 |
47,900.00 |
48,000.00 |
67.0K |
| 09:10 |
47,950.00 |
48,200.00 |
47,400.00 |
48,150.00 |
51.7K |
| 09:15 |
48,200.00 |
48,350.00 |
48,050.00 |
48,050.00 |
21.3K |
| 09:20 |
48,050.00 |
48,400.00 |
48,000.00 |
48,400.00 |
9.5K |
| 09:25 |
48,350.00 |
48,650.00 |
48,350.00 |
48,550.00 |
20.0K |
| 09:30 |
48,550.00 |
48,650.00 |
48,250.00 |
48,300.00 |
15.2K |
| 09:35 |
48,300.00 |
48,300.00 |
47,850.00 |
48,000.00 |
18.4K |
| 09:40 |
48,000.00 |
48,150.00 |
47,900.00 |
48,150.00 |
6.7K |
| 09:45 |
48,100.00 |
48,150.00 |
47,800.00 |
47,800.00 |
10.6K |
| 09:50 |
47,800.00 |
47,850.00 |
47,550.00 |
47,600.00 |
10.8K |
| 09:55 |
47,650.00 |
48,150.00 |
47,650.00 |
48,050.00 |
6.1K |
| 10:00 |
48,000.00 |
48,150.00 |
47,800.00 |
47,950.00 |
6.1K |
| 10:05 |
47,900.00 |
48,200.00 |
47,850.00 |
48,050.00 |
7.2K |
| 10:10 |
48,000.00 |
48,150.00 |
47,850.00 |
48,000.00 |
8.6K |
| 10:15 |
48,000.00 |
48,200.00 |
47,950.00 |
48,200.00 |
3.8K |
| 10:20 |
48,200.00 |
48,200.00 |
48,000.00 |
48,100.00 |
6.4K |
| 10:25 |
48,075.00 |
48,500.00 |
48,075.00 |
48,500.00 |
11.6K |
| 10:30 |
48,500.00 |
48,800.00 |
48,450.00 |
48,550.00 |
20.4K |
| 10:35 |
48,500.00 |
48,550.00 |
48,300.00 |
48,450.00 |
5.2K |
| 10:40 |
48,450.00 |
48,500.00 |
48,350.00 |
48,350.00 |
6.5K |
| 10:45 |
48,350.00 |
48,350.00 |
48,150.00 |
48,300.00 |
5.7K |
| 10:50 |
48,300.00 |
48,300.00 |
48,150.00 |
48,300.00 |
1.9K |
| 10:55 |
48,250.00 |
48,350.00 |
48,200.00 |
48,300.00 |
2.8K |
| 11:00 |
48,350.00 |
48,550.00 |
48,350.00 |
48,450.00 |
5.1K |
| 11:05 |
48,450.00 |
48,500.00 |
48,300.00 |
48,400.00 |
4.6K |
| 11:10 |
48,400.00 |
48,400.00 |
48,200.00 |
48,250.00 |
3.4K |
| 11:15 |
48,250.00 |
48,450.00 |
48,250.00 |
48,400.00 |
1.2K |
| 11:20 |
48,400.00 |
48,400.00 |
48,300.00 |
48,350.00 |
1.7K |
| 11:25 |
48,300.00 |
48,450.00 |
48,300.00 |
48,400.00 |
3.2K |
| 11:30 |
48,450.00 |
48,500.00 |
48,400.00 |
48,450.00 |
2.5K |
| 11:35 |
48,450.00 |
48,500.00 |
48,350.00 |
48,400.00 |
2.2K |
| 11:40 |
48,350.00 |
48,400.00 |
48,300.00 |
48,400.00 |
3.1K |
| 11:45 |
48,400.00 |
48,450.00 |
48,300.00 |
48,350.00 |
4.0K |
| 11:50 |
48,350.00 |
48,400.00 |
48,200.00 |
48,250.00 |
3.0K |
| 11:55 |
48,200.00 |
48,300.00 |
48,200.00 |
48,250.00 |
1.6K |
| 12:00 |
48,250.00 |
48,300.00 |
48,200.00 |
48,250.00 |
1.2K |
| 12:05 |
48,200.00 |
48,300.00 |
48,150.00 |
48,250.00 |
2.5K |
| 12:10 |
48,250.00 |
48,300.00 |
48,100.00 |
48,100.00 |
3.1K |
| 12:15 |
48,100.00 |
48,100.00 |
47,900.00 |
48,000.00 |
9.6K |
| 12:20 |
47,950.00 |
48,000.00 |
47,900.00 |
47,950.00 |
3.3K |
| 12:25 |
47,950.00 |
48,150.00 |
47,900.00 |
48,100.00 |
1.7K |
| 12:30 |
48,100.00 |
48,100.00 |
47,950.00 |
47,950.00 |
1.8K |
| 12:35 |
47,950.00 |
48,000.00 |
47,900.00 |
47,950.00 |
2.5K |
| 12:40 |
47,950.00 |
48,000.00 |
47,950.00 |
48,000.00 |
1.5K |
| 12:45 |
48,000.00 |
48,000.00 |
47,950.00 |
47,950.00 |
1.0K |
| 12:50 |
48,000.00 |
48,050.00 |
47,900.00 |
47,950.00 |
2.6K |
| 12:55 |
48,000.00 |
48,050.00 |
47,950.00 |
48,000.00 |
1.1K |
| 13:00 |
48,050.00 |
48,050.00 |
47,950.00 |
47,950.00 |
0.4K |
| 13:05 |
48,000.00 |
48,100.00 |
47,950.00 |
48,100.00 |
1.5K |
| 13:10 |
48,000.00 |
48,100.00 |
48,000.00 |
48,100.00 |
0.4K |
| 13:15 |
48,100.00 |
48,100.00 |
48,000.00 |
48,000.00 |
1.7K |
| 13:20 |
48,000.00 |
48,000.00 |
47,800.00 |
47,850.00 |
8.6K |
| 13:25 |
47,950.00 |
47,950.00 |
47,700.00 |
47,700.00 |
5.7K |
| 13:30 |
47,700.00 |
47,750.00 |
47,650.00 |
47,700.00 |
3.3K |
| 13:35 |
47,650.00 |
47,800.00 |
47,650.00 |
47,800.00 |
2.6K |
| 13:40 |
47,850.00 |
48,000.00 |
47,850.00 |
47,950.00 |
3.2K |
| 13:45 |
47,950.00 |
48,000.00 |
47,900.00 |
47,950.00 |
2.9K |
| 13:50 |
47,950.00 |
48,000.00 |
47,850.00 |
47,900.00 |
1.4K |
| 13:55 |
47,900.00 |
47,900.00 |
47,800.00 |
47,900.00 |
0.9K |
| 14:00 |
47,900.00 |
47,900.00 |
47,750.00 |
47,750.00 |
3.8K |
| 14:05 |
47,750.00 |
47,750.00 |
47,650.00 |
47,700.00 |
2.8K |
| 14:10 |
47,700.00 |
47,750.00 |
47,700.00 |
47,700.00 |
2.0K |
| 14:15 |
47,700.00 |
47,750.00 |
47,700.00 |
47,750.00 |
1.6K |
| 14:20 |
47,700.00 |
47,700.00 |
47,500.00 |
47,550.00 |
11.9K |
| 14:25 |
47,600.00 |
47,650.00 |
47,550.00 |
47,650.00 |
2.7K |
| 14:30 |
47,600.00 |
47,650.00 |
47,550.00 |
47,600.00 |
1.9K |
| 14:35 |
47,600.00 |
47,600.00 |
47,450.00 |
47,500.00 |
7.2K |
| 14:40 |
47,500.00 |
47,600.00 |
47,500.00 |
47,500.00 |
3.0K |
| 14:45 |
47,550.00 |
47,600.00 |
47,400.00 |
47,450.00 |
5.8K |
| 14:50 |
47,500.00 |
47,550.00 |
47,450.00 |
47,500.00 |
2.0K |
| 14:55 |
47,500.00 |
47,550.00 |
47,450.00 |
47,500.00 |
2.7K |
| 15:00 |
47,550.00 |
47,600.00 |
47,500.00 |
47,550.00 |
3.7K |
| 15:05 |
47,600.00 |
47,600.00 |
47,550.00 |
47,600.00 |
2.0K |
| 15:10 |
47,600.00 |
47,700.00 |
47,500.00 |
47,650.00 |
3.6K |
| 15:15 |
47,600.00 |
47,800.00 |
47,600.00 |
47,750.00 |
3.9K |
| 15:25 |
47,750.00 |
47,750.00 |
47,750.00 |
47,750.00 |
9.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|