| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
8,310.00 |
8,700.00 |
8,260.00 |
8,700.00 |
280.4K |
| 09:05 |
8,680.00 |
8,850.00 |
8,620.00 |
8,640.00 |
344.5K |
| 09:10 |
8,650.00 |
8,670.00 |
8,490.00 |
8,510.00 |
153.6K |
| 09:15 |
8,540.00 |
8,580.00 |
8,510.00 |
8,570.00 |
62.3K |
| 09:20 |
8,580.00 |
8,620.00 |
8,550.00 |
8,570.00 |
57.5K |
| 09:25 |
8,590.00 |
8,660.00 |
8,570.00 |
8,660.00 |
45.2K |
| 09:30 |
8,660.00 |
8,680.00 |
8,630.00 |
8,660.00 |
47.4K |
| 09:35 |
8,660.00 |
8,670.00 |
8,600.00 |
8,600.00 |
46.9K |
| 09:40 |
8,600.00 |
8,610.00 |
8,530.00 |
8,600.00 |
32.4K |
| 09:45 |
8,600.00 |
8,620.00 |
8,530.00 |
8,550.00 |
32.0K |
| 09:50 |
8,550.00 |
8,580.00 |
8,520.00 |
8,540.00 |
27.6K |
| 09:55 |
8,540.00 |
8,570.00 |
8,480.00 |
8,480.00 |
47.2K |
| 10:00 |
8,480.00 |
8,590.00 |
8,450.00 |
8,590.00 |
42.4K |
| 10:05 |
8,590.00 |
8,640.00 |
8,570.00 |
8,570.00 |
34.4K |
| 10:10 |
8,570.00 |
8,580.00 |
8,530.00 |
8,550.00 |
14.3K |
| 10:15 |
8,540.00 |
8,560.00 |
8,500.00 |
8,550.00 |
12.2K |
| 10:20 |
8,550.00 |
8,550.00 |
8,520.00 |
8,520.00 |
7.2K |
| 10:25 |
8,520.00 |
8,560.00 |
8,520.00 |
8,530.00 |
4.3K |
| 10:30 |
8,530.00 |
8,530.00 |
8,500.00 |
8,510.00 |
14.1K |
| 10:35 |
8,510.00 |
8,600.00 |
8,510.00 |
8,590.00 |
39.3K |
| 10:40 |
8,590.00 |
8,600.00 |
8,570.00 |
8,580.00 |
15.2K |
| 10:45 |
8,580.00 |
8,590.00 |
8,550.00 |
8,580.00 |
9.0K |
| 10:50 |
8,570.00 |
8,590.00 |
8,560.00 |
8,560.00 |
10.9K |
| 10:55 |
8,560.00 |
8,570.00 |
8,500.00 |
8,510.00 |
20.8K |
| 11:00 |
8,510.00 |
8,510.00 |
8,470.00 |
8,490.00 |
35.8K |
| 11:05 |
8,480.00 |
8,510.00 |
8,480.00 |
8,500.00 |
6.6K |
| 11:10 |
8,500.00 |
8,520.00 |
8,500.00 |
8,500.00 |
5.6K |
| 11:15 |
8,520.00 |
8,530.00 |
8,500.00 |
8,520.00 |
2.3K |
| 11:20 |
8,520.00 |
8,570.00 |
8,510.00 |
8,560.00 |
7.3K |
| 11:25 |
8,560.00 |
8,590.00 |
8,560.00 |
8,580.00 |
8.0K |
| 11:30 |
8,570.00 |
8,600.00 |
8,570.00 |
8,580.00 |
7.8K |
| 11:35 |
8,580.00 |
8,590.00 |
8,570.00 |
8,570.00 |
5.2K |
| 11:40 |
8,580.00 |
8,580.00 |
8,560.00 |
8,570.00 |
7.0K |
| 11:45 |
8,580.00 |
8,580.00 |
8,570.00 |
8,580.00 |
4.7K |
| 11:50 |
8,570.00 |
8,590.00 |
8,570.00 |
8,590.00 |
7.3K |
| 11:55 |
8,570.00 |
8,590.00 |
8,550.00 |
8,550.00 |
7.9K |
| 12:00 |
8,550.00 |
8,560.00 |
8,510.00 |
8,540.00 |
24.7K |
| 12:05 |
8,550.00 |
8,560.00 |
8,510.00 |
8,550.00 |
3.3K |
| 12:10 |
8,550.00 |
8,580.00 |
8,520.00 |
8,560.00 |
4.5K |
| 12:15 |
8,560.00 |
8,570.00 |
8,550.00 |
8,550.00 |
3.5K |
| 12:20 |
8,550.00 |
8,560.00 |
8,540.00 |
8,560.00 |
3.4K |
| 12:25 |
8,560.00 |
8,580.00 |
8,560.00 |
8,580.00 |
3.3K |
| 12:30 |
8,580.00 |
8,580.00 |
8,540.00 |
8,550.00 |
7.0K |
| 12:35 |
8,550.00 |
8,570.00 |
8,540.00 |
8,570.00 |
2.4K |
| 12:40 |
8,570.00 |
8,580.00 |
8,540.00 |
8,550.00 |
5.4K |
| 12:45 |
8,550.00 |
8,570.00 |
8,550.00 |
8,560.00 |
1.1K |
| 12:50 |
8,560.00 |
8,570.00 |
8,530.00 |
8,540.00 |
4.3K |
| 12:55 |
8,540.00 |
8,540.00 |
8,500.00 |
8,520.00 |
16.9K |
| 13:00 |
8,520.00 |
8,550.00 |
8,500.00 |
8,550.00 |
8.2K |
| 13:05 |
8,550.00 |
8,550.00 |
8,520.00 |
8,520.00 |
1.8K |
| 13:10 |
8,520.00 |
8,540.00 |
8,500.00 |
8,510.00 |
4.7K |
| 13:15 |
8,510.00 |
8,590.00 |
8,510.00 |
8,580.00 |
25.6K |
| 13:20 |
8,580.00 |
8,640.00 |
8,580.00 |
8,610.00 |
25.8K |
| 13:25 |
8,610.00 |
8,620.00 |
8,570.00 |
8,590.00 |
11.9K |
| 13:30 |
8,590.00 |
8,590.00 |
8,550.00 |
8,560.00 |
4.7K |
| 13:35 |
8,570.00 |
8,600.00 |
8,550.00 |
8,590.00 |
12.8K |
| 13:40 |
8,590.00 |
8,590.00 |
8,550.00 |
8,580.00 |
5.7K |
| 13:45 |
8,580.00 |
8,580.00 |
8,550.00 |
8,550.00 |
8.8K |
| 13:50 |
8,560.00 |
8,580.00 |
8,550.00 |
8,570.00 |
4.6K |
| 13:55 |
8,570.00 |
8,630.00 |
8,570.00 |
8,600.00 |
18.1K |
| 14:00 |
8,590.00 |
8,620.00 |
8,590.00 |
8,620.00 |
4.2K |
| 14:05 |
8,620.00 |
8,620.00 |
8,580.00 |
8,600.00 |
9.1K |
| 14:10 |
8,600.00 |
8,600.00 |
8,570.00 |
8,590.00 |
14.1K |
| 14:15 |
8,590.00 |
8,600.00 |
8,580.00 |
8,600.00 |
4.1K |
| 14:20 |
8,600.00 |
8,600.00 |
8,580.00 |
8,580.00 |
4.6K |
| 14:25 |
8,590.00 |
8,620.00 |
8,570.00 |
8,620.00 |
24.2K |
| 14:30 |
8,620.00 |
8,620.00 |
8,570.00 |
8,580.00 |
15.4K |
| 14:35 |
8,580.00 |
8,580.00 |
8,560.00 |
8,570.00 |
8.3K |
| 14:40 |
8,570.00 |
8,590.00 |
8,560.00 |
8,570.00 |
6.3K |
| 14:45 |
8,560.00 |
8,580.00 |
8,550.00 |
8,560.00 |
9.6K |
| 14:50 |
8,550.00 |
8,570.00 |
8,550.00 |
8,560.00 |
4.6K |
| 14:55 |
8,560.00 |
8,570.00 |
8,560.00 |
8,570.00 |
7.4K |
| 15:00 |
8,570.00 |
8,590.00 |
8,560.00 |
8,580.00 |
9.9K |
| 15:05 |
8,590.00 |
8,600.00 |
8,580.00 |
8,580.00 |
13.1K |
| 15:10 |
8,580.00 |
8,590.00 |
8,560.00 |
8,580.00 |
15.9K |
| 15:15 |
8,580.00 |
8,580.00 |
8,560.00 |
8,570.00 |
21.8K |
| 15:25 |
8,590.00 |
8,590.00 |
8,590.00 |
8,590.00 |
13.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|