| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
8,040.00 |
8,160.00 |
8,040.00 |
8,160.00 |
58.9K |
| 09:05 |
8,160.00 |
8,390.00 |
8,160.00 |
8,370.00 |
127.7K |
| 09:10 |
8,390.00 |
8,450.00 |
8,350.00 |
8,400.00 |
109.0K |
| 09:15 |
8,400.00 |
8,550.00 |
8,350.00 |
8,510.00 |
119.9K |
| 09:20 |
8,510.00 |
8,510.00 |
8,320.00 |
8,320.00 |
97.2K |
| 09:25 |
8,330.00 |
8,330.00 |
8,200.00 |
8,250.00 |
79.3K |
| 09:30 |
8,250.00 |
8,270.00 |
8,200.00 |
8,270.00 |
45.6K |
| 09:35 |
8,270.00 |
8,270.00 |
8,140.00 |
8,170.00 |
69.1K |
| 09:40 |
8,170.00 |
8,250.00 |
8,160.00 |
8,210.00 |
24.3K |
| 09:45 |
8,200.00 |
8,240.00 |
8,200.00 |
8,220.00 |
17.0K |
| 09:50 |
8,220.00 |
8,250.00 |
8,160.00 |
8,180.00 |
17.2K |
| 09:55 |
8,180.00 |
8,180.00 |
8,120.00 |
8,120.00 |
32.6K |
| 10:00 |
8,120.00 |
8,160.00 |
8,120.00 |
8,160.00 |
8.1K |
| 10:05 |
8,150.00 |
8,160.00 |
8,110.00 |
8,130.00 |
27.1K |
| 10:10 |
8,130.00 |
8,150.00 |
8,110.00 |
8,150.00 |
11.9K |
| 10:15 |
8,160.00 |
8,180.00 |
8,160.00 |
8,160.00 |
7.4K |
| 10:20 |
8,150.00 |
8,210.00 |
8,150.00 |
8,200.00 |
18.5K |
| 10:25 |
8,210.00 |
8,230.00 |
8,190.00 |
8,210.00 |
10.9K |
| 10:30 |
8,230.00 |
8,230.00 |
8,190.00 |
8,200.00 |
14.9K |
| 10:35 |
8,200.00 |
8,290.00 |
8,200.00 |
8,290.00 |
44.9K |
| 10:40 |
8,280.00 |
8,290.00 |
8,220.00 |
8,240.00 |
28.1K |
| 10:45 |
8,250.00 |
8,250.00 |
8,220.00 |
8,240.00 |
6.7K |
| 10:50 |
8,240.00 |
8,240.00 |
8,210.00 |
8,220.00 |
5.9K |
| 10:55 |
8,220.00 |
8,280.00 |
8,220.00 |
8,260.00 |
10.6K |
| 11:00 |
8,270.00 |
8,270.00 |
8,240.00 |
8,250.00 |
7.2K |
| 11:05 |
8,250.00 |
8,250.00 |
8,220.00 |
8,220.00 |
14.9K |
| 11:10 |
8,220.00 |
8,230.00 |
8,210.00 |
8,220.00 |
4.9K |
| 11:15 |
8,230.00 |
8,230.00 |
8,180.00 |
8,200.00 |
18.7K |
| 11:20 |
8,200.00 |
8,210.00 |
8,170.00 |
8,190.00 |
10.3K |
| 11:25 |
8,190.00 |
8,190.00 |
8,170.00 |
8,180.00 |
8.8K |
| 11:30 |
8,180.00 |
8,210.00 |
8,180.00 |
8,200.00 |
3.1K |
| 11:35 |
8,200.00 |
8,200.00 |
8,170.00 |
8,170.00 |
10.7K |
| 11:40 |
8,170.00 |
8,280.00 |
8,170.00 |
8,260.00 |
26.2K |
| 11:45 |
8,260.00 |
8,280.00 |
8,230.00 |
8,250.00 |
22.7K |
| 11:50 |
8,250.00 |
8,250.00 |
8,230.00 |
8,240.00 |
7.8K |
| 11:55 |
8,240.00 |
8,240.00 |
8,220.00 |
8,220.00 |
6.8K |
| 12:00 |
8,230.00 |
8,240.00 |
8,210.00 |
8,220.00 |
11.1K |
| 12:05 |
8,210.00 |
8,240.00 |
8,210.00 |
8,220.00 |
4.5K |
| 12:10 |
8,220.00 |
8,220.00 |
8,210.00 |
8,220.00 |
5.3K |
| 12:15 |
8,220.00 |
8,220.00 |
8,160.00 |
8,160.00 |
20.2K |
| 12:20 |
8,180.00 |
8,190.00 |
8,170.00 |
8,180.00 |
4.7K |
| 12:25 |
8,170.00 |
8,210.00 |
8,170.00 |
8,190.00 |
9.2K |
| 12:30 |
8,200.00 |
8,200.00 |
8,180.00 |
8,180.00 |
6.0K |
| 12:35 |
8,180.00 |
8,210.00 |
8,180.00 |
8,210.00 |
5.5K |
| 12:40 |
8,200.00 |
8,220.00 |
8,200.00 |
8,210.00 |
5.6K |
| 12:45 |
8,210.00 |
8,230.00 |
8,200.00 |
8,210.00 |
11.1K |
| 12:50 |
8,220.00 |
8,220.00 |
8,210.00 |
8,210.00 |
6.5K |
| 12:55 |
8,210.00 |
8,220.00 |
8,200.00 |
8,200.00 |
7.1K |
| 13:00 |
8,190.00 |
8,210.00 |
8,190.00 |
8,200.00 |
7.3K |
| 13:05 |
8,200.00 |
8,210.00 |
8,190.00 |
8,200.00 |
5.6K |
| 13:10 |
8,180.00 |
8,190.00 |
8,170.00 |
8,190.00 |
6.4K |
| 13:15 |
8,190.00 |
8,200.00 |
8,170.00 |
8,200.00 |
3.4K |
| 13:20 |
8,200.00 |
8,200.00 |
8,170.00 |
8,170.00 |
3.3K |
| 13:25 |
8,170.00 |
8,190.00 |
8,150.00 |
8,180.00 |
11.8K |
| 13:30 |
8,180.00 |
8,190.00 |
8,160.00 |
8,180.00 |
6.3K |
| 13:35 |
8,170.00 |
8,180.00 |
8,160.00 |
8,180.00 |
5.2K |
| 13:40 |
8,180.00 |
8,190.00 |
8,170.00 |
8,180.00 |
3.2K |
| 13:45 |
8,180.00 |
8,190.00 |
8,180.00 |
8,180.00 |
6.3K |
| 13:50 |
8,180.00 |
8,210.00 |
8,180.00 |
8,200.00 |
8.6K |
| 13:55 |
8,200.00 |
8,220.00 |
8,200.00 |
8,210.00 |
7.8K |
| 14:00 |
8,200.00 |
8,220.00 |
8,200.00 |
8,200.00 |
3.2K |
| 14:05 |
8,200.00 |
8,210.00 |
8,180.00 |
8,190.00 |
12.2K |
| 14:10 |
8,180.00 |
8,210.00 |
8,180.00 |
8,200.00 |
6.9K |
| 14:15 |
8,210.00 |
8,210.00 |
8,190.00 |
8,210.00 |
5.2K |
| 14:20 |
8,200.00 |
8,210.00 |
8,190.00 |
8,200.00 |
7.0K |
| 14:25 |
8,200.00 |
8,210.00 |
8,190.00 |
8,210.00 |
4.9K |
| 14:30 |
8,200.00 |
8,210.00 |
8,180.00 |
8,180.00 |
6.8K |
| 14:35 |
8,190.00 |
8,200.00 |
8,180.00 |
8,190.00 |
7.9K |
| 14:40 |
8,180.00 |
8,180.00 |
8,160.00 |
8,160.00 |
21.3K |
| 14:45 |
8,160.00 |
8,170.00 |
8,160.00 |
8,170.00 |
4.7K |
| 14:50 |
8,170.00 |
8,180.00 |
8,160.00 |
8,170.00 |
3.9K |
| 14:55 |
8,170.00 |
8,190.00 |
8,170.00 |
8,180.00 |
2.1K |
| 15:00 |
8,180.00 |
8,210.00 |
8,170.00 |
8,200.00 |
17.3K |
| 15:05 |
8,210.00 |
8,220.00 |
8,190.00 |
8,220.00 |
14.8K |
| 15:10 |
8,210.00 |
8,240.00 |
8,210.00 |
8,240.00 |
12.0K |
| 15:15 |
8,220.00 |
8,240.00 |
8,210.00 |
8,210.00 |
16.7K |
| 15:25 |
8,180.00 |
8,180.00 |
8,180.00 |
8,180.00 |
38.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|