| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
7,350.00 |
7,570.00 |
7,350.00 |
7,570.00 |
51.1K |
| 09:05 |
7,570.00 |
7,800.00 |
7,550.00 |
7,780.00 |
112.1K |
| 09:10 |
7,770.00 |
8,080.00 |
7,760.00 |
8,080.00 |
278.4K |
| 09:15 |
8,120.00 |
8,220.00 |
8,000.00 |
8,000.00 |
386.0K |
| 09:20 |
8,000.00 |
8,100.00 |
7,940.00 |
7,970.00 |
192.7K |
| 09:25 |
7,970.00 |
8,020.00 |
7,880.00 |
7,900.00 |
81.0K |
| 09:30 |
7,890.00 |
8,000.00 |
7,890.00 |
7,900.00 |
65.6K |
| 09:35 |
7,910.00 |
7,950.00 |
7,900.00 |
7,920.00 |
38.0K |
| 09:40 |
7,930.00 |
7,980.00 |
7,930.00 |
7,950.00 |
34.2K |
| 09:45 |
7,960.00 |
7,980.00 |
7,940.00 |
7,970.00 |
16.4K |
| 09:50 |
7,970.00 |
7,980.00 |
7,910.00 |
7,980.00 |
29.2K |
| 09:55 |
7,960.00 |
8,050.00 |
7,960.00 |
8,040.00 |
66.5K |
| 10:00 |
8,040.00 |
8,130.00 |
8,030.00 |
8,100.00 |
117.7K |
| 10:05 |
8,100.00 |
8,110.00 |
7,940.00 |
8,000.00 |
42.3K |
| 10:10 |
8,000.00 |
8,060.00 |
7,950.00 |
7,960.00 |
44.6K |
| 10:15 |
7,960.00 |
7,980.00 |
7,920.00 |
7,930.00 |
24.1K |
| 10:20 |
7,950.00 |
7,950.00 |
7,900.00 |
7,910.00 |
24.2K |
| 10:25 |
7,910.00 |
7,950.00 |
7,890.00 |
7,940.00 |
25.5K |
| 10:30 |
7,930.00 |
8,030.00 |
7,900.00 |
7,960.00 |
32.9K |
| 10:35 |
7,950.00 |
7,970.00 |
7,910.00 |
7,940.00 |
11.3K |
| 10:40 |
7,940.00 |
8,020.00 |
7,930.00 |
8,000.00 |
18.4K |
| 10:45 |
8,010.00 |
8,010.00 |
7,930.00 |
7,930.00 |
16.8K |
| 10:50 |
7,970.00 |
8,000.00 |
7,930.00 |
7,990.00 |
6.7K |
| 10:55 |
7,990.00 |
8,040.00 |
7,990.00 |
8,040.00 |
40.4K |
| 11:00 |
8,020.00 |
8,040.00 |
7,980.00 |
8,000.00 |
15.5K |
| 11:05 |
8,000.00 |
8,000.00 |
7,970.00 |
8,000.00 |
16.3K |
| 11:10 |
7,980.00 |
8,020.00 |
7,970.00 |
8,010.00 |
12.9K |
| 11:15 |
8,020.00 |
8,080.00 |
7,990.00 |
8,050.00 |
32.8K |
| 11:20 |
8,050.00 |
8,080.00 |
8,020.00 |
8,060.00 |
20.1K |
| 11:25 |
8,060.00 |
8,060.00 |
8,030.00 |
8,050.00 |
10.3K |
| 11:30 |
8,050.00 |
8,190.00 |
8,040.00 |
8,140.00 |
129.0K |
| 11:35 |
8,130.00 |
8,150.00 |
8,040.00 |
8,040.00 |
92.5K |
| 11:40 |
8,070.00 |
8,080.00 |
8,010.00 |
8,060.00 |
15.3K |
| 11:45 |
8,070.00 |
8,070.00 |
8,040.00 |
8,040.00 |
10.0K |
| 11:50 |
8,040.00 |
8,100.00 |
8,040.00 |
8,100.00 |
19.0K |
| 11:55 |
8,090.00 |
8,100.00 |
8,020.00 |
8,060.00 |
7.0K |
| 12:00 |
8,060.00 |
8,090.00 |
8,060.00 |
8,060.00 |
4.3K |
| 12:05 |
8,050.00 |
8,110.00 |
8,050.00 |
8,110.00 |
16.7K |
| 12:10 |
8,110.00 |
8,120.00 |
8,070.00 |
8,080.00 |
21.7K |
| 12:15 |
8,090.00 |
8,090.00 |
8,050.00 |
8,080.00 |
8.0K |
| 12:20 |
8,080.00 |
8,100.00 |
8,060.00 |
8,080.00 |
9.8K |
| 12:25 |
8,080.00 |
8,080.00 |
8,030.00 |
8,030.00 |
13.9K |
| 12:30 |
8,030.00 |
8,060.00 |
8,030.00 |
8,050.00 |
3.7K |
| 12:35 |
8,050.00 |
8,060.00 |
8,030.00 |
8,040.00 |
1.5K |
| 12:40 |
8,030.00 |
8,060.00 |
8,030.00 |
8,055.00 |
6.4K |
| 12:45 |
8,040.00 |
8,060.00 |
8,010.00 |
8,020.00 |
16.1K |
| 12:50 |
8,020.00 |
8,060.00 |
8,010.00 |
8,030.00 |
7.7K |
| 12:55 |
8,060.00 |
8,060.00 |
8,010.00 |
8,030.00 |
3.1K |
| 13:00 |
8,050.00 |
8,060.00 |
8,010.00 |
8,030.00 |
7.2K |
| 13:05 |
8,040.00 |
8,040.00 |
8,020.00 |
8,020.00 |
4.1K |
| 13:10 |
8,030.00 |
8,050.00 |
8,010.00 |
8,040.00 |
6.8K |
| 13:15 |
8,040.00 |
8,040.00 |
7,990.00 |
7,990.00 |
8.9K |
| 13:20 |
8,000.00 |
8,020.00 |
7,960.00 |
8,010.00 |
16.8K |
| 13:25 |
8,000.00 |
8,020.00 |
7,970.00 |
8,020.00 |
10.9K |
| 13:30 |
8,020.00 |
8,040.00 |
8,005.00 |
8,025.00 |
12.6K |
| 13:35 |
8,025.00 |
8,040.00 |
8,010.00 |
8,010.00 |
7.5K |
| 13:40 |
8,020.00 |
8,020.00 |
7,950.00 |
7,950.00 |
22.3K |
| 13:45 |
7,950.00 |
7,990.00 |
7,950.00 |
7,990.00 |
4.7K |
| 13:50 |
7,990.00 |
7,990.00 |
7,960.00 |
7,970.00 |
4.5K |
| 13:55 |
7,970.00 |
7,980.00 |
7,950.00 |
7,950.00 |
6.6K |
| 14:00 |
7,970.00 |
7,980.00 |
7,950.00 |
7,960.00 |
3.8K |
| 14:05 |
7,960.00 |
7,980.00 |
7,950.00 |
7,950.00 |
7.2K |
| 14:10 |
7,950.00 |
7,950.00 |
7,920.00 |
7,930.00 |
10.2K |
| 14:15 |
7,920.00 |
7,960.00 |
7,920.00 |
7,930.00 |
11.6K |
| 14:20 |
7,920.00 |
7,940.00 |
7,900.00 |
7,900.00 |
21.9K |
| 14:25 |
7,910.00 |
7,920.00 |
7,900.00 |
7,910.00 |
4.1K |
| 14:30 |
7,910.00 |
7,920.00 |
7,900.00 |
7,910.00 |
7.8K |
| 14:35 |
7,900.00 |
7,910.00 |
7,890.00 |
7,900.00 |
6.5K |
| 14:40 |
7,900.00 |
7,940.00 |
7,880.00 |
7,940.00 |
12.2K |
| 14:45 |
7,940.00 |
7,950.00 |
7,910.00 |
7,910.00 |
5.5K |
| 14:50 |
7,910.00 |
7,960.00 |
7,910.00 |
7,960.00 |
7.2K |
| 14:55 |
7,940.00 |
7,970.00 |
7,920.00 |
7,930.00 |
6.7K |
| 15:00 |
7,940.00 |
7,960.00 |
7,910.00 |
7,920.00 |
8.0K |
| 15:05 |
7,910.00 |
7,930.00 |
7,910.00 |
7,920.00 |
5.4K |
| 15:10 |
7,920.00 |
7,920.00 |
7,890.00 |
7,900.00 |
17.0K |
| 15:15 |
7,900.00 |
7,900.00 |
7,870.00 |
7,880.00 |
27.0K |
| 15:25 |
7,960.00 |
7,960.00 |
7,960.00 |
7,960.00 |
35.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|