| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1.99 |
1.99 |
1.99 |
1.99 |
8.8K |
| 09:32 |
2.00 |
2.00 |
2.00 |
2.00 |
0.5K |
| 09:33 |
2.00 |
2.00 |
2.00 |
2.00 |
0.5K |
| 09:34 |
2.00 |
2.00 |
2.00 |
2.00 |
2.0K |
| 09:36 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 09:38 |
1.99 |
1.99 |
1.99 |
1.99 |
5.8K |
| 09:42 |
2.00 |
2.00 |
2.00 |
2.00 |
0.4K |
| 09:43 |
2.00 |
2.00 |
2.00 |
2.00 |
2.4K |
| 09:44 |
1.99 |
2.00 |
1.99 |
1.99 |
6.8K |
| 09:45 |
1.99 |
2.00 |
1.99 |
2.00 |
0.5K |
| 09:46 |
2.00 |
2.00 |
2.00 |
2.00 |
0.5K |
| 09:48 |
1.99 |
2.00 |
1.99 |
2.00 |
3.5K |
| 09:49 |
2.00 |
2.00 |
2.00 |
2.00 |
6.2K |
| 09:50 |
2.00 |
2.00 |
2.00 |
2.00 |
17.3K |
| 09:51 |
1.99 |
2.00 |
1.99 |
2.00 |
8.4K |
| 09:52 |
2.00 |
2.00 |
2.00 |
2.00 |
0.7K |
| 09:53 |
2.00 |
2.00 |
2.00 |
2.00 |
5.1K |
| 09:54 |
2.00 |
2.00 |
2.00 |
2.00 |
0.1K |
| 09:55 |
2.00 |
2.00 |
2.00 |
2.00 |
0.1K |
| 09:56 |
2.00 |
2.00 |
2.00 |
2.00 |
16.8K |
| 09:58 |
2.00 |
2.00 |
2.00 |
2.00 |
2.6K |
| 09:59 |
2.00 |
2.01 |
2.00 |
2.01 |
0.6K |
| 10:01 |
2.01 |
2.01 |
2.01 |
2.01 |
1.7K |
| 10:02 |
2.01 |
2.01 |
2.01 |
2.01 |
0.3K |
| 10:03 |
2.01 |
2.02 |
2.01 |
2.02 |
9.7K |
| 10:05 |
2.02 |
2.02 |
2.02 |
2.02 |
3.1K |
| 10:11 |
2.01 |
2.01 |
2.01 |
2.01 |
11.2K |
| 10:17 |
2.02 |
2.02 |
2.02 |
2.02 |
0.5K |
| 10:18 |
2.02 |
2.02 |
2.02 |
2.02 |
1.2K |
| 10:19 |
2.02 |
2.02 |
2.02 |
2.02 |
1.3K |
| 10:20 |
2.02 |
2.02 |
2.02 |
2.02 |
0.3K |
| 10:21 |
2.02 |
2.02 |
2.02 |
2.02 |
0.2K |
| 10:22 |
2.02 |
2.02 |
2.02 |
2.02 |
0.3K |
| 10:23 |
2.02 |
2.02 |
2.02 |
2.02 |
0.7K |
| 10:25 |
2.02 |
2.02 |
2.02 |
2.02 |
0.1K |
| 10:27 |
2.01 |
2.01 |
2.01 |
2.01 |
9.1K |
| 10:29 |
2.01 |
2.01 |
2.00 |
2.00 |
0.3K |
| 10:30 |
2.00 |
2.01 |
2.00 |
2.01 |
0.7K |
| 10:31 |
2.01 |
2.01 |
2.01 |
2.01 |
0.9K |
| 10:36 |
2.01 |
2.01 |
2.01 |
2.01 |
0.5K |
| 10:37 |
2.00 |
2.00 |
2.00 |
2.00 |
1.0K |
| 10:38 |
2.01 |
2.01 |
2.01 |
2.01 |
1.0K |
| 10:39 |
2.00 |
2.00 |
2.00 |
2.00 |
21.4K |
| 10:40 |
2.00 |
2.00 |
2.00 |
2.00 |
0.7K |
| 10:41 |
2.00 |
2.00 |
2.00 |
2.00 |
1.2K |
| 10:43 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 10:47 |
2.00 |
2.00 |
2.00 |
2.00 |
1.1K |
| 10:51 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 10:52 |
1.99 |
1.99 |
1.99 |
1.99 |
1.1K |
| 10:53 |
1.99 |
1.99 |
1.99 |
1.99 |
0.6K |
| 10:54 |
1.99 |
1.99 |
1.99 |
1.99 |
0.6K |
| 10:55 |
1.99 |
1.99 |
1.99 |
1.99 |
2.8K |
| 10:57 |
2.00 |
2.00 |
2.00 |
2.00 |
1.1K |
| 10:59 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 11:00 |
1.99 |
2.00 |
1.99 |
2.00 |
0.8K |
| 11:01 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 11:03 |
2.00 |
2.00 |
2.00 |
2.00 |
1.1K |
| 11:05 |
2.00 |
2.00 |
2.00 |
2.00 |
4.1K |
| 11:10 |
1.99 |
1.99 |
1.99 |
1.99 |
12.4K |
| 11:13 |
1.99 |
1.99 |
1.99 |
1.99 |
6.2K |
| 11:15 |
1.99 |
1.99 |
1.99 |
1.99 |
5.8K |
| 11:16 |
1.99 |
1.99 |
1.99 |
1.99 |
0.3K |
| 11:19 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 11:20 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 11:21 |
1.99 |
2.00 |
1.99 |
2.00 |
1.3K |
| 11:23 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 11:25 |
1.99 |
1.99 |
1.99 |
1.99 |
0.5K |
| 11:26 |
1.99 |
1.99 |
1.99 |
1.99 |
4.9K |
| 11:28 |
2.00 |
2.00 |
2.00 |
2.00 |
0.1K |
| 11:29 |
1.99 |
1.99 |
1.99 |
1.99 |
1.2K |
| 11:33 |
2.00 |
2.00 |
1.99 |
1.99 |
1.4K |
| 11:37 |
2.00 |
2.00 |
2.00 |
2.00 |
0.8K |
| 11:38 |
2.00 |
2.00 |
2.00 |
2.00 |
1.0K |
| 11:39 |
2.00 |
2.00 |
2.00 |
2.00 |
2.8K |
| 11:42 |
2.00 |
2.00 |
2.00 |
2.00 |
0.7K |
| 11:44 |
2.00 |
2.00 |
1.99 |
1.99 |
2.2K |
| 11:45 |
2.00 |
2.00 |
2.00 |
2.00 |
0.7K |
| 11:47 |
2.00 |
2.00 |
2.00 |
2.00 |
1.9K |
| 11:50 |
2.00 |
2.00 |
2.00 |
2.00 |
0.9K |
| 11:58 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 11:59 |
1.99 |
1.99 |
1.99 |
1.99 |
1.6K |
| 12:04 |
2.00 |
2.00 |
2.00 |
2.00 |
0.3K |
| 12:05 |
2.00 |
2.00 |
2.00 |
2.00 |
0.8K |
| 12:09 |
1.99 |
2.00 |
1.99 |
2.00 |
1.4K |
| 12:10 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 12:11 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 12:12 |
1.99 |
2.00 |
1.99 |
2.00 |
0.6K |
| 12:14 |
2.00 |
2.00 |
2.00 |
2.00 |
5.0K |
| 12:15 |
1.99 |
1.99 |
1.99 |
1.99 |
0.6K |
| 12:16 |
2.00 |
2.00 |
2.00 |
2.00 |
5.0K |
| 12:17 |
2.00 |
2.00 |
2.00 |
2.00 |
0.3K |
| 12:18 |
2.00 |
2.00 |
1.99 |
1.99 |
7.3K |
| 12:21 |
1.99 |
1.99 |
1.99 |
1.99 |
0.3K |
| 12:22 |
2.00 |
2.00 |
2.00 |
2.00 |
2.8K |
| 12:24 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 12:25 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 12:27 |
2.00 |
2.00 |
2.00 |
2.00 |
3.4K |
| 12:32 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 12:33 |
2.00 |
2.00 |
2.00 |
2.00 |
0.7K |
| 12:36 |
2.00 |
2.00 |
2.00 |
2.00 |
0.6K |
| 12:37 |
2.00 |
2.00 |
2.00 |
2.00 |
2.1K |
| 12:38 |
2.00 |
2.00 |
2.00 |
2.00 |
0.4K |
| 12:41 |
1.99 |
1.99 |
1.99 |
1.99 |
1.4K |
| 12:43 |
1.99 |
2.00 |
1.99 |
2.00 |
6.4K |
| 12:44 |
2.00 |
2.00 |
2.00 |
2.00 |
6.9K |
| 12:46 |
2.00 |
2.00 |
2.00 |
2.00 |
1.3K |
| 12:47 |
2.00 |
2.00 |
1.99 |
1.99 |
1.8K |
| 12:51 |
1.99 |
1.99 |
1.99 |
1.99 |
2.3K |
| 12:53 |
1.99 |
1.99 |
1.99 |
1.99 |
0.5K |
| 12:57 |
2.00 |
2.00 |
2.00 |
2.00 |
1.2K |
| 13:03 |
2.00 |
2.00 |
2.00 |
2.00 |
0.4K |
| 13:04 |
2.00 |
2.00 |
2.00 |
2.00 |
0.8K |
| 13:05 |
1.99 |
1.99 |
1.99 |
1.99 |
20.8K |
| 13:07 |
2.00 |
2.00 |
2.00 |
2.00 |
0.1K |
| 13:08 |
2.00 |
2.00 |
2.00 |
2.00 |
1.7K |
| 13:11 |
2.00 |
2.00 |
2.00 |
2.00 |
8.2K |
| 13:15 |
1.99 |
1.99 |
1.99 |
1.99 |
0.1K |
| 13:16 |
1.99 |
1.99 |
1.99 |
1.99 |
7.9K |
| 13:17 |
1.99 |
1.99 |
1.99 |
1.99 |
1.8K |
| 13:18 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 13:19 |
1.99 |
1.99 |
1.99 |
1.99 |
2.2K |
| 13:20 |
2.00 |
2.00 |
1.99 |
1.99 |
1.9K |
| 13:21 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 13:23 |
2.00 |
2.00 |
2.00 |
2.00 |
0.2K |
| 13:24 |
1.99 |
1.99 |
1.99 |
1.99 |
0.1K |
| 13:25 |
1.99 |
2.00 |
1.98 |
1.98 |
88.8K |
| 13:26 |
1.98 |
1.98 |
1.98 |
1.98 |
0.7K |
| 13:27 |
1.98 |
1.98 |
1.98 |
1.98 |
3.4K |
| 13:28 |
1.97 |
1.98 |
1.97 |
1.98 |
19.0K |
| 13:30 |
1.98 |
1.98 |
1.98 |
1.98 |
0.9K |
| 13:31 |
1.98 |
1.98 |
1.97 |
1.98 |
12.2K |
| 13:32 |
1.97 |
1.97 |
1.97 |
1.97 |
31.4K |
| 13:33 |
1.97 |
1.97 |
1.97 |
1.97 |
3.3K |
| 13:34 |
1.98 |
1.98 |
1.98 |
1.98 |
20.6K |
| 13:35 |
1.98 |
1.98 |
1.98 |
1.98 |
40.7K |
| 13:36 |
1.98 |
1.98 |
1.98 |
1.98 |
3.6K |
| 13:40 |
1.98 |
1.98 |
1.98 |
1.98 |
3.6K |
| 13:41 |
1.98 |
1.98 |
1.98 |
1.98 |
3.6K |
| 13:43 |
1.98 |
1.98 |
1.98 |
1.98 |
0.6K |
| 13:46 |
1.97 |
1.97 |
1.97 |
1.97 |
1.8K |
| 13:47 |
1.98 |
1.98 |
1.98 |
1.98 |
0.3K |
| 13:48 |
1.98 |
1.98 |
1.97 |
1.97 |
2.7K |
| 13:49 |
1.98 |
1.98 |
1.98 |
1.98 |
1.8K |
| 13:50 |
1.98 |
1.98 |
1.98 |
1.98 |
0.3K |
| 13:51 |
1.98 |
1.98 |
1.98 |
1.98 |
0.6K |
| 13:52 |
1.97 |
1.97 |
1.97 |
1.97 |
1.2K |
| 13:53 |
1.98 |
1.98 |
1.98 |
1.98 |
1.5K |
| 13:57 |
1.98 |
1.98 |
1.98 |
1.98 |
2.1K |
| 14:04 |
1.97 |
1.98 |
1.97 |
1.98 |
9.4K |
| 14:05 |
1.98 |
1.98 |
1.98 |
1.98 |
0.3K |
| 14:07 |
1.97 |
1.98 |
1.97 |
1.98 |
19.5K |
| 14:08 |
1.98 |
1.98 |
1.97 |
1.97 |
3.3K |
| 14:09 |
1.98 |
1.98 |
1.98 |
1.98 |
0.5K |
| 14:10 |
1.98 |
1.98 |
1.97 |
1.97 |
0.8K |
| 14:11 |
1.98 |
1.98 |
1.97 |
1.97 |
0.3K |
| 14:12 |
1.98 |
1.98 |
1.98 |
1.98 |
0.1K |
| 14:13 |
1.97 |
1.98 |
1.97 |
1.98 |
1.9K |
| 14:14 |
1.97 |
1.97 |
1.97 |
1.97 |
3.1K |
| 14:15 |
1.98 |
1.98 |
1.97 |
1.98 |
2.8K |
| 14:16 |
1.97 |
1.97 |
1.97 |
1.97 |
12.3K |
| 14:17 |
1.97 |
1.97 |
1.97 |
1.97 |
0.3K |
| 14:18 |
1.97 |
1.97 |
1.97 |
1.97 |
0.2K |
| 14:20 |
1.97 |
1.97 |
1.97 |
1.97 |
2.6K |
| 14:22 |
1.98 |
1.98 |
1.98 |
1.98 |
3.6K |
| 14:29 |
1.98 |
1.98 |
1.98 |
1.98 |
7.0K |
| 14:30 |
1.98 |
1.98 |
1.98 |
1.98 |
1.4K |
| 14:34 |
1.97 |
1.97 |
1.97 |
1.97 |
4.9K |
| 14:37 |
1.98 |
1.98 |
1.98 |
1.98 |
2.9K |
| 14:39 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:40 |
1.98 |
1.98 |
1.98 |
1.98 |
3.0K |
| 14:41 |
1.98 |
1.98 |
1.98 |
1.98 |
1.9K |
| 14:45 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:46 |
1.98 |
1.98 |
1.98 |
1.98 |
0.1K |
| 14:47 |
1.98 |
1.98 |
1.98 |
1.98 |
6.1K |
| 14:48 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:49 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:50 |
1.98 |
1.98 |
1.98 |
1.98 |
0.5K |
| 14:51 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:53 |
1.98 |
1.98 |
1.98 |
1.98 |
0.9K |
| 14:54 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 14:55 |
1.98 |
1.98 |
1.98 |
1.98 |
1.2K |
| 14:57 |
1.98 |
1.98 |
1.98 |
1.98 |
0.1K |
| 14:58 |
1.98 |
1.98 |
1.98 |
1.98 |
5.0K |
| 15:00 |
1.98 |
1.98 |
1.98 |
1.98 |
0.2K |
| 15:01 |
1.98 |
1.98 |
1.98 |
1.98 |
0.6K |
| 15:03 |
1.98 |
1.98 |
1.98 |
1.98 |
0.3K |
| 15:04 |
1.98 |
1.98 |
1.98 |
1.98 |
3.3K |
| 15:07 |
1.99 |
1.99 |
1.99 |
1.99 |
49.7K |
| 15:08 |
1.99 |
1.99 |
1.99 |
1.99 |
3.8K |
| 15:14 |
1.99 |
1.99 |
1.99 |
1.99 |
0.8K |
| 15:15 |
1.99 |
1.99 |
1.99 |
1.99 |
0.1K |
| 15:16 |
1.99 |
1.99 |
1.99 |
1.99 |
0.7K |
| 15:18 |
1.99 |
1.99 |
1.99 |
1.99 |
3.5K |
| 15:23 |
1.99 |
1.99 |
1.99 |
1.99 |
1.8K |
| 15:25 |
1.98 |
1.98 |
1.98 |
1.98 |
0.4K |
| 15:26 |
1.99 |
1.99 |
1.99 |
1.99 |
0.5K |
| 15:27 |
1.99 |
1.99 |
1.99 |
1.99 |
0.4K |
| 15:28 |
1.99 |
1.99 |
1.99 |
1.99 |
1.2K |
| 15:33 |
1.99 |
1.99 |
1.99 |
1.99 |
1.7K |
| 15:34 |
1.99 |
1.99 |
1.99 |
1.99 |
0.3K |
| 15:35 |
1.98 |
1.99 |
1.98 |
1.99 |
0.8K |
| 15:36 |
1.99 |
1.99 |
1.99 |
1.99 |
12.9K |
| 15:39 |
1.98 |
1.98 |
1.98 |
1.98 |
0.9K |
| 15:40 |
1.98 |
1.99 |
1.98 |
1.99 |
1.2K |
| 15:41 |
1.99 |
1.99 |
1.98 |
1.99 |
0.9K |
| 15:42 |
1.99 |
1.99 |
1.99 |
1.99 |
1.5K |
| 15:43 |
1.99 |
1.99 |
1.99 |
1.99 |
18.3K |
| 15:44 |
1.99 |
1.99 |
1.99 |
1.99 |
0.2K |
| 15:45 |
1.99 |
1.99 |
1.99 |
1.99 |
1.0K |
| 15:46 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 15:47 |
1.99 |
1.99 |
1.99 |
1.99 |
2.3K |
| 15:48 |
1.99 |
1.99 |
1.99 |
1.99 |
0.4K |
| 15:49 |
1.99 |
1.99 |
1.99 |
1.99 |
0.8K |
| 15:50 |
1.99 |
1.99 |
1.98 |
1.98 |
3.4K |
| 15:51 |
1.99 |
1.99 |
1.98 |
1.99 |
6.9K |
| 15:52 |
1.98 |
1.99 |
1.97 |
1.97 |
16.5K |
| 15:54 |
1.98 |
1.98 |
1.97 |
1.98 |
4.4K |
| 15:55 |
1.97 |
1.98 |
1.97 |
1.98 |
1.6K |
| 15:56 |
1.98 |
1.98 |
1.98 |
1.98 |
2.0K |
| 15:57 |
1.98 |
1.98 |
1.98 |
1.98 |
22.8K |
| 15:58 |
1.98 |
1.98 |
1.98 |
1.98 |
4.9K |
| 15:59 |
1.97 |
1.98 |
1.97 |
1.98 |
34.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|