| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
8,270.00 |
8,370.00 |
8,240.00 |
8,350.00 |
100.4K |
| 09:05 |
8,370.00 |
8,470.00 |
8,310.00 |
8,340.00 |
105.4K |
| 09:10 |
8,340.00 |
8,350.00 |
8,290.00 |
8,350.00 |
41.6K |
| 09:15 |
8,350.00 |
8,350.00 |
8,290.00 |
8,290.00 |
31.6K |
| 09:20 |
8,290.00 |
8,330.00 |
8,250.00 |
8,330.00 |
29.3K |
| 09:25 |
8,340.00 |
8,380.00 |
8,310.00 |
8,340.00 |
69.8K |
| 09:30 |
8,340.00 |
8,360.00 |
8,320.00 |
8,330.00 |
10.8K |
| 09:35 |
8,330.00 |
8,330.00 |
8,270.00 |
8,270.00 |
30.0K |
| 09:40 |
8,270.00 |
8,300.00 |
8,250.00 |
8,290.00 |
18.5K |
| 09:45 |
8,300.00 |
8,370.00 |
8,290.00 |
8,330.00 |
18.0K |
| 09:50 |
8,330.00 |
8,330.00 |
8,290.00 |
8,310.00 |
10.9K |
| 09:55 |
8,330.00 |
8,400.00 |
8,310.00 |
8,380.00 |
27.7K |
| 10:00 |
8,370.00 |
8,420.00 |
8,340.00 |
8,410.00 |
16.9K |
| 10:05 |
8,410.00 |
8,470.00 |
8,380.00 |
8,460.00 |
57.6K |
| 10:10 |
8,450.00 |
8,450.00 |
8,390.00 |
8,430.00 |
23.8K |
| 10:15 |
8,430.00 |
8,440.00 |
8,400.00 |
8,400.00 |
15.0K |
| 10:20 |
8,400.00 |
8,420.00 |
8,390.00 |
8,400.00 |
9.6K |
| 10:25 |
8,400.00 |
8,410.00 |
8,360.00 |
8,370.00 |
15.7K |
| 10:30 |
8,370.00 |
8,420.00 |
8,370.00 |
8,420.00 |
13.2K |
| 10:35 |
8,420.00 |
8,450.00 |
8,400.00 |
8,450.00 |
19.3K |
| 10:40 |
8,450.00 |
8,450.00 |
8,400.00 |
8,440.00 |
24.2K |
| 10:45 |
8,440.00 |
8,440.00 |
8,380.00 |
8,380.00 |
14.0K |
| 10:50 |
8,390.00 |
8,420.00 |
8,390.00 |
8,400.00 |
11.1K |
| 10:55 |
8,400.00 |
8,430.00 |
8,370.00 |
8,430.00 |
13.5K |
| 11:00 |
8,410.00 |
8,440.00 |
8,390.00 |
8,400.00 |
7.0K |
| 11:05 |
8,410.00 |
8,410.00 |
8,380.00 |
8,390.00 |
4.8K |
| 11:10 |
8,390.00 |
8,410.00 |
8,380.00 |
8,410.00 |
3.1K |
| 11:15 |
8,400.00 |
8,420.00 |
8,390.00 |
8,390.00 |
4.6K |
| 11:20 |
8,400.00 |
8,410.00 |
8,380.00 |
8,410.00 |
7.5K |
| 11:25 |
8,410.00 |
8,420.00 |
8,400.00 |
8,410.00 |
5.5K |
| 11:30 |
8,420.00 |
8,720.00 |
8,410.00 |
8,720.00 |
216.9K |
| 11:35 |
8,670.00 |
8,740.00 |
8,620.00 |
8,700.00 |
394.2K |
| 11:40 |
8,700.00 |
8,710.00 |
8,560.00 |
8,580.00 |
136.6K |
| 11:45 |
8,590.00 |
8,660.00 |
8,570.00 |
8,600.00 |
37.4K |
| 11:50 |
8,600.00 |
8,610.00 |
8,520.00 |
8,560.00 |
48.5K |
| 11:55 |
8,550.00 |
8,580.00 |
8,510.00 |
8,570.00 |
34.0K |
| 12:00 |
8,570.00 |
8,570.00 |
8,490.00 |
8,550.00 |
24.5K |
| 12:05 |
8,550.00 |
8,550.00 |
8,480.00 |
8,480.00 |
25.1K |
| 12:10 |
8,480.00 |
8,540.00 |
8,470.00 |
8,500.00 |
22.7K |
| 12:15 |
8,490.00 |
8,500.00 |
8,430.00 |
8,440.00 |
45.1K |
| 12:20 |
8,440.00 |
8,450.00 |
8,420.00 |
8,440.00 |
13.8K |
| 12:25 |
8,440.00 |
8,440.00 |
8,410.00 |
8,430.00 |
21.0K |
| 12:30 |
8,430.00 |
8,450.00 |
8,410.00 |
8,430.00 |
13.9K |
| 12:35 |
8,430.00 |
8,440.00 |
8,380.00 |
8,420.00 |
35.3K |
| 12:40 |
8,410.00 |
8,420.00 |
8,400.00 |
8,400.00 |
7.2K |
| 12:45 |
8,400.00 |
8,410.00 |
8,330.00 |
8,340.00 |
58.1K |
| 12:50 |
8,340.00 |
8,350.00 |
8,310.00 |
8,340.00 |
26.8K |
| 12:55 |
8,340.00 |
8,350.00 |
8,330.00 |
8,350.00 |
8.6K |
| 13:00 |
8,350.00 |
8,370.00 |
8,330.00 |
8,350.00 |
8.8K |
| 13:05 |
8,340.00 |
8,340.00 |
8,310.00 |
8,310.00 |
10.9K |
| 13:10 |
8,320.00 |
8,320.00 |
8,300.00 |
8,320.00 |
18.7K |
| 13:15 |
8,320.00 |
8,320.00 |
8,280.00 |
8,280.00 |
19.4K |
| 13:20 |
8,290.00 |
8,290.00 |
8,260.00 |
8,280.00 |
31.8K |
| 13:25 |
8,280.00 |
8,290.00 |
8,250.00 |
8,270.00 |
29.1K |
| 13:30 |
8,270.00 |
8,280.00 |
8,240.00 |
8,250.00 |
36.7K |
| 13:35 |
8,250.00 |
8,250.00 |
8,210.00 |
8,220.00 |
34.3K |
| 13:40 |
8,220.00 |
8,240.00 |
8,210.00 |
8,220.00 |
21.7K |
| 13:45 |
8,230.00 |
8,270.00 |
8,220.00 |
8,260.00 |
13.2K |
| 13:50 |
8,260.00 |
8,270.00 |
8,240.00 |
8,250.00 |
17.0K |
| 13:55 |
8,250.00 |
8,250.00 |
8,230.00 |
8,250.00 |
15.9K |
| 14:00 |
8,250.00 |
8,270.00 |
8,250.00 |
8,270.00 |
13.0K |
| 14:05 |
8,270.00 |
8,280.00 |
8,260.00 |
8,280.00 |
8.9K |
| 14:10 |
8,280.00 |
8,280.00 |
8,250.00 |
8,270.00 |
11.3K |
| 14:15 |
8,270.00 |
8,270.00 |
8,260.00 |
8,270.00 |
6.7K |
| 14:20 |
8,260.00 |
8,290.00 |
8,260.00 |
8,280.00 |
6.3K |
| 14:25 |
8,280.00 |
8,300.00 |
8,270.00 |
8,290.00 |
10.9K |
| 14:30 |
8,290.00 |
8,300.00 |
8,270.00 |
8,270.00 |
8.8K |
| 14:35 |
8,270.00 |
8,280.00 |
8,250.00 |
8,250.00 |
11.7K |
| 14:40 |
8,250.00 |
8,270.00 |
8,240.00 |
8,260.00 |
10.5K |
| 14:45 |
8,260.00 |
8,290.00 |
8,250.00 |
8,280.00 |
7.7K |
| 14:50 |
8,280.00 |
8,300.00 |
8,280.00 |
8,290.00 |
3.8K |
| 14:55 |
8,280.00 |
8,300.00 |
8,280.00 |
8,290.00 |
12.8K |
| 15:00 |
8,290.00 |
8,300.00 |
8,250.00 |
8,250.00 |
15.2K |
| 15:05 |
8,260.00 |
8,380.00 |
8,250.00 |
8,350.00 |
71.8K |
| 15:10 |
8,350.00 |
8,370.00 |
8,310.00 |
8,320.00 |
39.0K |
| 15:15 |
8,320.00 |
8,330.00 |
8,280.00 |
8,330.00 |
24.2K |
| 15:25 |
8,330.00 |
8,330.00 |
8,330.00 |
8,330.00 |
29.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|