| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
8,470.00 |
8,510.00 |
8,350.00 |
8,470.00 |
64.3K |
| 09:05 |
8,460.00 |
8,480.00 |
8,380.00 |
8,390.00 |
29.4K |
| 09:10 |
8,390.00 |
8,400.00 |
8,330.00 |
8,340.00 |
41.8K |
| 09:15 |
8,320.00 |
8,330.00 |
8,270.00 |
8,300.00 |
58.5K |
| 09:20 |
8,300.00 |
8,330.00 |
8,230.00 |
8,230.00 |
41.5K |
| 09:25 |
8,230.00 |
8,300.00 |
8,230.00 |
8,270.00 |
26.7K |
| 09:30 |
8,270.00 |
8,300.00 |
8,240.00 |
8,300.00 |
16.5K |
| 09:35 |
8,300.00 |
8,350.00 |
8,250.00 |
8,260.00 |
22.4K |
| 09:40 |
8,280.00 |
8,280.00 |
8,230.00 |
8,250.00 |
30.2K |
| 09:45 |
8,260.00 |
8,280.00 |
8,230.00 |
8,240.00 |
27.5K |
| 09:50 |
8,240.00 |
8,250.00 |
8,200.00 |
8,220.00 |
39.4K |
| 09:55 |
8,220.00 |
8,220.00 |
8,170.00 |
8,180.00 |
45.8K |
| 10:00 |
8,180.00 |
8,230.00 |
8,160.00 |
8,230.00 |
48.6K |
| 10:05 |
8,220.00 |
8,240.00 |
8,190.00 |
8,190.00 |
9.6K |
| 10:10 |
8,190.00 |
8,200.00 |
8,180.00 |
8,190.00 |
7.4K |
| 10:15 |
8,190.00 |
8,210.00 |
8,170.00 |
8,210.00 |
12.7K |
| 10:20 |
8,210.00 |
8,240.00 |
8,190.00 |
8,240.00 |
11.2K |
| 10:25 |
8,230.00 |
8,230.00 |
8,210.00 |
8,230.00 |
8.4K |
| 10:30 |
8,210.00 |
8,230.00 |
8,200.00 |
8,210.00 |
13.6K |
| 10:35 |
8,210.00 |
8,220.00 |
8,200.00 |
8,200.00 |
12.6K |
| 10:40 |
8,200.00 |
8,200.00 |
8,180.00 |
8,180.00 |
13.7K |
| 10:45 |
8,180.00 |
8,190.00 |
8,160.00 |
8,170.00 |
13.9K |
| 10:50 |
8,170.00 |
8,180.00 |
8,150.00 |
8,160.00 |
15.9K |
| 10:55 |
8,160.00 |
8,160.00 |
8,130.00 |
8,160.00 |
24.2K |
| 11:00 |
8,160.00 |
8,160.00 |
8,150.00 |
8,160.00 |
6.2K |
| 11:05 |
8,160.00 |
8,170.00 |
8,140.00 |
8,150.00 |
13.5K |
| 11:10 |
8,150.00 |
8,150.00 |
8,120.00 |
8,150.00 |
23.5K |
| 11:15 |
8,150.00 |
8,160.00 |
8,140.00 |
8,150.00 |
5.9K |
| 11:20 |
8,160.00 |
8,180.00 |
8,150.00 |
8,150.00 |
10.0K |
| 11:25 |
8,150.00 |
8,150.00 |
8,130.00 |
8,150.00 |
9.8K |
| 11:30 |
8,150.00 |
8,160.00 |
8,130.00 |
8,140.00 |
5.3K |
| 11:35 |
8,150.00 |
8,150.00 |
8,130.00 |
8,140.00 |
7.6K |
| 11:40 |
8,140.00 |
8,140.00 |
8,120.00 |
8,130.00 |
8.3K |
| 11:45 |
8,130.00 |
8,140.00 |
8,130.00 |
8,130.00 |
5.3K |
| 11:50 |
8,140.00 |
8,140.00 |
8,130.00 |
8,130.00 |
4.7K |
| 11:55 |
8,130.00 |
8,150.00 |
8,120.00 |
8,150.00 |
6.7K |
| 12:00 |
8,150.00 |
8,150.00 |
8,120.00 |
8,130.00 |
6.0K |
| 12:05 |
8,130.00 |
8,150.00 |
8,130.00 |
8,150.00 |
4.8K |
| 12:10 |
8,130.00 |
8,150.00 |
8,120.00 |
8,150.00 |
6.0K |
| 12:15 |
8,130.00 |
8,140.00 |
8,120.00 |
8,140.00 |
5.0K |
| 12:20 |
8,140.00 |
8,140.00 |
8,120.00 |
8,120.00 |
8.8K |
| 12:25 |
8,130.00 |
8,130.00 |
8,110.00 |
8,120.00 |
9.3K |
| 12:30 |
8,120.00 |
8,120.00 |
8,110.00 |
8,120.00 |
6.3K |
| 12:35 |
8,110.00 |
8,120.00 |
8,100.00 |
8,100.00 |
12.5K |
| 12:40 |
8,110.00 |
8,120.00 |
8,090.00 |
8,100.00 |
10.6K |
| 12:45 |
8,100.00 |
8,110.00 |
8,080.00 |
8,090.00 |
13.5K |
| 12:50 |
8,090.00 |
8,100.00 |
8,070.00 |
8,090.00 |
17.5K |
| 12:55 |
8,090.00 |
8,110.00 |
8,080.00 |
8,090.00 |
9.6K |
| 13:00 |
8,100.00 |
8,130.00 |
8,090.00 |
8,120.00 |
5.5K |
| 13:05 |
8,110.00 |
8,150.00 |
8,110.00 |
8,140.00 |
3.1K |
| 13:10 |
8,140.00 |
8,140.00 |
8,110.00 |
8,110.00 |
4.0K |
| 13:15 |
8,110.00 |
8,120.00 |
8,110.00 |
8,120.00 |
3.3K |
| 13:20 |
8,120.00 |
8,130.00 |
8,100.00 |
8,110.00 |
7.8K |
| 13:25 |
8,110.00 |
8,150.00 |
8,100.00 |
8,100.00 |
4.6K |
| 13:30 |
8,110.00 |
8,110.00 |
8,100.00 |
8,110.00 |
6.7K |
| 13:35 |
8,110.00 |
8,130.00 |
8,100.00 |
8,110.00 |
4.8K |
| 13:40 |
8,110.00 |
8,120.00 |
8,100.00 |
8,100.00 |
6.9K |
| 13:45 |
8,110.00 |
8,110.00 |
8,090.00 |
8,090.00 |
5.4K |
| 13:50 |
8,100.00 |
8,120.00 |
8,090.00 |
8,120.00 |
13.6K |
| 13:55 |
8,120.00 |
8,120.00 |
8,090.00 |
8,090.00 |
6.8K |
| 14:00 |
8,100.00 |
8,110.00 |
8,090.00 |
8,100.00 |
6.3K |
| 14:05 |
8,100.00 |
8,100.00 |
8,070.00 |
8,080.00 |
15.7K |
| 14:10 |
8,080.00 |
8,080.00 |
8,060.00 |
8,060.00 |
17.8K |
| 14:15 |
8,060.00 |
8,070.00 |
8,060.00 |
8,060.00 |
6.1K |
| 14:20 |
8,060.00 |
8,070.00 |
8,050.00 |
8,060.00 |
8.6K |
| 14:25 |
8,060.00 |
8,070.00 |
8,060.00 |
8,060.00 |
6.2K |
| 14:30 |
8,060.00 |
8,070.00 |
8,050.00 |
8,060.00 |
5.6K |
| 14:35 |
8,050.00 |
8,090.00 |
8,050.00 |
8,090.00 |
3.1K |
| 14:40 |
8,090.00 |
8,090.00 |
8,050.00 |
8,050.00 |
21.9K |
| 14:45 |
8,050.00 |
8,080.00 |
8,030.00 |
8,070.00 |
15.8K |
| 14:50 |
8,070.00 |
8,070.00 |
8,050.00 |
8,060.00 |
6.1K |
| 14:55 |
8,060.00 |
8,080.00 |
8,050.00 |
8,050.00 |
6.1K |
| 15:00 |
8,060.00 |
8,070.00 |
8,050.00 |
8,060.00 |
10.1K |
| 15:05 |
8,060.00 |
8,070.00 |
8,050.00 |
8,060.00 |
7.5K |
| 15:10 |
8,060.00 |
8,070.00 |
8,050.00 |
8,070.00 |
12.0K |
| 15:15 |
8,070.00 |
8,070.00 |
8,050.00 |
8,060.00 |
24.4K |
| 15:25 |
8,000.00 |
8,000.00 |
8,000.00 |
8,000.00 |
100.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|