時間 始値 高値 安値 終値 出来高
09:30 7.50 7.69 7.50 7.68 20.5K
09:31 7.68 7.68 7.66 7.68 1.4K
09:32 7.69 7.69 7.69 7.69 0.8K
09:33 7.72 7.72 7.72 7.72 1.8K
09:34 7.70 7.76 7.70 7.76 1.1K
09:35 7.80 7.80 7.75 7.79 1.6K
09:36 7.78 7.81 7.75 7.81 1.8K
09:37 7.83 7.83 7.79 7.79 4.7K
09:38 7.87 7.96 7.85 7.96 5.6K
09:39 7.97 7.99 7.94 7.94 8.2K
09:40 7.94 7.96 7.94 7.96 5.5K
09:41 7.94 7.97 7.94 7.95 9.3K
09:42 7.93 7.99 7.93 7.99 6.9K
09:43 8.00 8.03 8.00 8.01 3.3K
09:44 8.01 8.01 7.98 7.99 3.0K
09:45 7.94 7.96 7.94 7.94 18.1K
09:47 7.90 7.90 7.90 7.90 2.7K
09:49 7.83 7.83 7.80 7.80 3.2K
09:50 7.82 7.82 7.81 7.81 0.7K
09:51 7.82 7.82 7.82 7.82 0.4K
09:52 7.80 7.80 7.79 7.79 1.9K
09:53 7.78 7.78 7.78 7.78 0.4K
09:54 7.79 7.79 7.79 7.79 0.6K
09:55 7.81 7.81 7.78 7.81 3.5K
09:56 7.83 7.84 7.82 7.82 0.7K
09:57 7.83 7.84 7.83 7.84 1.8K
09:58 7.84 7.84 7.84 7.84 0.6K
09:59 7.85 7.85 7.85 7.85 0.2K
10:00 7.84 7.84 7.82 7.82 0.4K
10:01 7.84 7.89 7.84 7.89 1.2K
10:02 7.92 7.92 7.92 7.92 1.3K
10:05 7.93 7.94 7.93 7.94 2.0K
10:06 7.94 7.94 7.94 7.94 0.9K
10:08 7.93 7.93 7.93 7.93 2.1K
10:10 7.90 7.90 7.90 7.90 3.6K
10:11 7.91 7.91 7.91 7.91 0.5K
10:12 7.91 7.91 7.90 7.90 0.7K
10:13 7.90 7.90 7.90 7.90 0.7K
10:14 7.91 7.91 7.91 7.91 0.2K
10:15 7.92 7.92 7.92 7.92 0.4K
10:16 7.90 7.90 7.90 7.90 4.6K
10:17 7.90 7.92 7.90 7.92 2.9K
10:18 7.89 7.89 7.89 7.89 1.3K
10:19 7.91 7.91 7.91 7.91 2.2K
10:20 7.90 7.90 7.90 7.90 0.2K
10:21 7.90 7.92 7.90 7.92 7.0K
10:22 7.92 7.92 7.92 7.92 0.6K
10:23 7.95 7.96 7.95 7.96 0.6K
10:24 7.95 7.95 7.95 7.95 2.1K
10:25 7.95 7.97 7.95 7.97 2.9K
10:26 7.96 7.96 7.96 7.96 0.4K
10:27 7.93 7.93 7.93 7.93 5.9K
10:28 7.93 7.93 7.93 7.93 0.9K
10:29 7.94 7.94 7.94 7.94 1.0K
10:30 7.95 7.95 7.95 7.95 0.3K
10:31 7.95 7.95 7.95 7.95 0.9K
10:32 7.93 7.93 7.93 7.93 0.3K
10:33 7.91 7.92 7.90 7.92 1.1K
10:34 7.92 7.92 7.92 7.92 1.2K
10:36 7.92 7.92 7.92 7.92 0.2K
10:37 7.92 7.92 7.92 7.92 0.6K
10:38 7.93 7.93 7.92 7.92 1.9K
10:39 7.93 7.93 7.93 7.93 0.7K
10:40 7.94 7.94 7.94 7.94 1.0K
10:41 7.93 7.93 7.93 7.93 0.2K
10:43 7.92 7.92 7.92 7.92 0.8K
10:44 7.91 7.94 7.91 7.94 2.4K
10:45 7.94 7.95 7.94 7.95 0.5K
10:46 7.96 7.96 7.96 7.96 0.6K
10:47 7.96 7.96 7.96 7.96 0.2K
10:48 7.94 7.96 7.94 7.96 1.3K
10:49 7.96 7.96 7.93 7.93 3.0K
10:51 7.91 7.91 7.91 7.91 6.3K
10:52 7.91 7.91 7.90 7.90 1.5K
10:53 7.91 7.91 7.91 7.91 0.2K
10:54 7.91 7.93 7.91 7.93 5.3K
10:57 7.94 7.94 7.94 7.94 0.2K
10:58 7.94 7.94 7.94 7.94 0.4K
11:01 7.92 7.93 7.92 7.93 1.3K
11:02 7.94 7.94 7.94 7.94 1.2K
11:03 7.93 7.93 7.92 7.92 1.5K
11:04 7.91 7.91 7.91 7.91 0.9K
11:06 7.90 7.90 7.90 7.90 0.2K
11:07 7.90 7.90 7.90 7.90 0.5K
11:08 7.90 7.91 7.90 7.91 1.1K
11:09 7.91 7.91 7.91 7.91 0.4K
11:10 7.88 7.89 7.88 7.89 2.7K
11:11 7.88 7.88 7.88 7.88 0.4K
11:14 7.88 7.88 7.87 7.87 0.3K
11:15 7.87 7.89 7.87 7.89 1.2K
11:18 7.88 7.89 7.87 7.87 2.0K
11:19 7.88 7.88 7.88 7.88 0.8K
11:21 7.87 7.87 7.87 7.87 2.3K
11:22 7.86 7.87 7.86 7.87 2.0K
11:23 7.88 7.88 7.88 7.88 0.3K
11:24 7.90 7.90 7.90 7.90 1.8K
11:25 7.90 7.90 7.90 7.90 1.0K
11:26 7.90 7.90 7.90 7.90 0.5K
11:27 7.90 7.93 7.90 7.93 2.4K
11:29 7.93 7.93 7.93 7.93 1.2K
11:30 7.92 7.92 7.91 7.91 0.5K
11:32 7.91 7.91 7.91 7.91 0.5K
11:33 7.91 7.91 7.91 7.91 0.4K
11:34 7.90 7.90 7.90 7.90 1.5K
11:37 7.90 7.90 7.90 7.90 0.2K
11:39 7.91 7.91 7.91 7.91 0.8K
11:43 7.90 7.90 7.90 7.90 2.5K
11:44 7.90 7.91 7.90 7.91 2.1K
11:45 7.90 7.90 7.89 7.89 2.1K
11:46 7.90 7.90 7.88 7.88 1.8K
11:47 7.90 7.90 7.89 7.89 1.1K
11:48 7.89 7.89 7.89 7.89 1.8K
11:49 7.88 7.89 7.87 7.89 5.4K
11:50 7.87 7.87 7.87 7.87 0.3K
11:51 7.86 7.86 7.86 7.86 0.9K
11:52 7.84 7.85 7.84 7.85 1.8K
11:53 7.86 7.87 7.86 7.87 0.9K
11:54 7.85 7.87 7.85 7.87 1.3K
11:56 7.87 7.89 7.87 7.89 2.0K
11:57 7.87 7.87 7.87 7.87 0.4K
11:58 7.87 7.89 7.87 7.89 2.0K
12:02 7.89 7.89 7.88 7.88 0.7K
12:03 7.89 7.91 7.89 7.91 8.8K
12:04 7.95 7.95 7.95 7.95 4.4K
12:05 7.95 7.95 7.95 7.95 0.3K
12:06 7.93 7.93 7.93 7.93 1.0K
12:09 7.93 7.93 7.93 7.93 0.7K
12:11 7.91 7.92 7.91 7.92 0.4K
12:12 7.92 7.93 7.92 7.93 0.4K
12:13 7.93 7.93 7.93 7.93 1.4K
12:14 7.96 7.96 7.96 7.96 1.9K
12:16 7.96 7.96 7.94 7.94 1.3K
12:17 7.98 7.98 7.95 7.95 1.0K
12:19 7.99 7.99 7.99 7.99 1.6K
12:20 8.01 8.01 8.01 8.01 0.7K
12:22 8.01 8.01 8.01 8.01 1.7K
12:23 8.03 8.03 8.03 8.03 3.4K
12:26 8.01 8.01 8.01 8.01 0.9K
12:28 8.00 8.01 8.00 8.01 0.6K
12:29 8.01 8.01 8.01 8.01 0.2K
12:30 8.00 8.00 8.00 8.00 2.6K
12:31 8.01 8.02 8.01 8.02 1.4K
12:32 8.02 8.02 8.02 8.02 0.1K
12:34 8.01 8.01 8.01 8.01 3.4K
12:37 8.02 8.02 8.02 8.02 1.1K
12:38 8.02 8.05 8.02 8.05 5.1K
12:40 8.04 8.04 8.04 8.04 0.4K
12:41 8.04 8.04 8.04 8.04 0.4K
12:43 8.04 8.04 8.04 8.04 0.2K
12:44 8.04 8.05 8.04 8.05 1.7K
12:45 8.04 8.04 8.04 8.04 0.8K
12:48 8.02 8.02 8.02 8.02 0.9K
12:51 7.98 7.98 7.98 7.98 0.5K
12:53 7.99 7.99 7.99 7.99 0.7K
12:54 8.01 8.01 8.01 8.01 1.1K
12:55 7.98 7.98 7.98 7.98 1.7K
12:57 8.01 8.01 7.98 7.98 2.0K
13:01 8.00 8.02 8.00 8.02 2.4K
13:02 8.01 8.01 8.01 8.01 0.5K
13:04 8.01 8.02 8.01 8.02 0.6K
13:05 8.01 8.01 8.01 8.01 2.0K
13:06 8.02 8.02 8.02 8.02 1.3K
13:07 8.05 8.05 8.05 8.05 2.2K
13:08 8.08 8.09 8.08 8.09 4.9K
13:09 8.10 8.10 8.10 8.10 1.9K
13:11 8.11 8.11 8.11 8.11 0.6K
13:13 8.10 8.15 8.10 8.15 1.9K
13:14 8.15 8.16 8.15 8.16 1.5K
13:16 8.14 8.15 8.13 8.13 4.7K
13:17 8.11 8.11 8.11 8.11 0.6K
13:18 8.12 8.12 8.12 8.12 1.1K
13:19 8.12 8.12 8.10 8.10 1.0K
13:22 8.07 8.07 8.06 8.06 1.7K
13:23 8.08 8.08 8.08 8.08 0.7K
13:24 8.09 8.09 8.09 8.09 1.2K
13:25 8.10 8.10 8.10 8.10 1.6K
13:27 8.10 8.10 8.10 8.10 0.5K
13:29 8.10 8.10 8.10 8.10 0.5K
13:31 8.10 8.10 8.07 8.07 0.7K
13:35 8.09 8.10 8.09 8.10 0.4K
13:36 8.11 8.11 8.10 8.10 5.2K
13:37 8.10 8.10 8.10 8.10 2.7K
13:38 8.10 8.16 8.10 8.16 23.8K
13:39 8.16 8.16 8.16 8.16 0.3K
13:41 8.17 8.17 8.17 8.17 0.5K
13:43 8.15 8.18 8.15 8.18 1.5K
13:44 8.17 8.17 8.17 8.16 1.0K
13:46 8.19 8.19 8.18 8.18 0.7K
13:47 8.19 8.19 8.19 8.19 1.2K
13:50 8.16 8.16 8.13 8.13 0.8K
13:51 8.14 8.14 8.14 8.14 0.9K
13:52 8.14 8.14 8.14 8.14 0.8K
13:54 8.14 8.14 8.14 8.14 0.2K
13:55 8.14 8.14 8.12 8.12 3.1K
13:56 8.12 8.12 8.12 8.12 0.5K
13:57 8.11 8.11 8.11 8.11 1.2K
14:01 8.11 8.11 8.11 8.11 1.4K
14:02 8.11 8.11 8.11 8.11 0.5K
14:04 8.11 8.11 8.11 8.11 2.2K
14:05 8.11 8.11 8.10 8.10 12.8K
14:06 8.10 8.10 8.10 8.10 0.3K
14:07 8.15 8.15 8.15 8.15 2.2K
14:08 8.15 8.15 8.15 8.15 0.5K
14:09 8.12 8.12 8.12 8.12 0.1K
14:10 8.12 8.12 8.12 8.12 1.4K
14:11 8.12 8.12 8.12 8.12 0.6K
14:12 8.11 8.11 8.11 8.10 1.0K
14:13 8.11 8.11 8.10 8.10 15.4K
14:14 8.10 8.10 8.10 8.10 0.2K
14:15 8.10 8.10 8.10 8.10 0.2K
14:16 8.09 8.10 8.09 8.10 1.8K
14:17 8.10 8.10 8.10 8.10 1.7K
14:18 8.11 8.14 8.11 8.14 1.4K
14:19 8.14 8.14 8.14 8.14 0.4K
14:22 8.13 8.15 8.13 8.15 1.8K
14:26 8.14 8.14 8.14 8.14 0.4K
14:27 8.14 8.15 8.14 8.15 4.4K
14:29 8.15 8.15 8.15 8.15 0.5K
14:31 8.14 8.17 8.14 8.17 2.1K
14:32 8.18 8.20 8.18 8.20 1.2K
14:34 8.20 8.20 8.20 8.20 0.7K
14:35 8.21 8.21 8.20 8.21 2.2K
14:36 8.22 8.22 8.22 8.22 1.0K
14:37 8.21 8.21 8.21 8.21 1.2K
14:38 8.21 8.21 8.21 8.21 0.5K
14:40 8.21 8.21 8.21 8.21 0.4K
14:42 8.21 8.22 8.21 8.22 1.4K
14:44 8.24 8.24 8.23 8.23 2.0K
14:46 8.22 8.22 8.22 8.22 0.4K
14:48 8.23 8.23 8.23 8.23 1.6K
14:50 8.24 8.27 8.24 8.27 3.0K
14:51 8.27 8.27 8.27 8.27 0.2K
14:53 8.27 8.27 8.27 8.27 1.5K
14:56 8.27 8.27 8.27 8.27 1.2K
14:57 8.29 8.29 8.27 8.27 3.0K
14:59 8.28 8.29 8.28 8.29 1.8K
15:00 8.29 8.29 8.27 8.27 1.5K
15:01 8.28 8.29 8.28 8.29 2.8K
15:02 8.32 8.33 8.32 8.32 4.0K
15:03 8.31 8.31 8.27 8.27 5.4K
15:04 8.27 8.27 8.26 8.26 0.5K
15:05 8.27 8.27 8.27 8.27 1.7K
15:06 8.25 8.26 8.25 8.26 0.8K
15:08 8.26 8.26 8.26 8.26 1.9K
15:09 8.27 8.27 8.27 8.27 0.3K
15:10 8.27 8.27 8.27 8.27 0.1K
15:11 8.26 8.26 8.26 8.26 0.2K
15:12 8.26 8.27 8.26 8.27 0.8K
15:13 8.26 8.27 8.26 8.27 1.1K
15:14 8.24 8.24 8.24 8.24 0.4K
15:15 8.25 8.25 8.25 8.25 0.2K
15:16 8.25 8.25 8.21 8.21 20.2K
15:19 8.21 8.22 8.21 8.22 5.4K
15:20 8.23 8.23 8.20 8.21 6.1K
15:21 8.20 8.20 8.20 8.20 0.6K
15:22 8.20 8.20 8.20 8.20 0.8K
15:23 8.19 8.19 8.17 8.17 1.7K
15:24 8.16 8.18 8.16 8.17 3.1K
15:25 8.16 8.16 8.15 8.16 7.5K
15:26 8.16 8.16 8.16 8.16 0.7K
15:27 8.16 8.19 8.16 8.19 7.1K
15:28 8.18 8.18 8.16 8.16 1.5K
15:29 8.16 8.16 8.14 8.15 3.9K
15:30 8.15 8.15 8.15 8.15 0.6K
15:31 8.17 8.19 8.17 8.19 2.8K
15:32 8.20 8.20 8.20 8.20 2.0K
15:35 8.18 8.18 8.18 8.18 1.0K
15:36 8.27 8.29 8.25 8.28 94.8K
15:38 8.28 8.29 8.28 8.29 2.5K
15:39 8.31 8.31 8.31 8.31 1.6K
15:40 8.31 8.31 8.31 8.31 0.3K
15:41 8.31 8.31 8.30 8.30 1.5K
15:42 8.27 8.33 8.26 8.32 6.6K
15:43 8.33 8.33 8.32 8.32 4.7K
15:44 8.33 8.33 8.33 8.32 1.5K
15:45 8.34 8.34 8.34 8.34 3.4K
15:46 8.33 8.36 8.33 8.36 5.0K
15:47 8.36 8.38 8.36 8.36 31.9K
15:48 8.35 8.35 8.35 8.35 0.4K
15:49 8.35 8.35 8.35 8.35 0.6K
15:50 8.36 8.40 8.36 8.40 7.2K
15:51 8.40 8.40 8.39 8.40 5.3K
15:52 8.39 8.40 8.38 8.38 4.7K
15:53 8.39 8.39 8.38 8.38 2.7K
15:54 8.39 8.45 8.39 8.43 22.8K
15:55 8.42 8.43 8.42 8.43 8.8K
15:56 8.43 8.43 8.41 8.40 9.6K
15:57 8.41 8.41 8.41 8.40 4.3K
15:58 8.41 8.47 8.41 8.45 40.1K
15:59 8.45 8.46 8.44 8.44 65.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし