時間 始値 高値 安値 終値 出来高
09:30 45.89 45.90 45.72 45.72 42.2K
09:31 45.72 45.80 45.72 45.80 1.6K
09:32 45.79 45.80 45.60 45.80 2.6K
09:33 45.87 45.90 45.87 45.90 0.9K
09:34 45.83 45.83 45.83 45.83 1.1K
09:35 45.93 45.93 45.89 45.89 1.8K
09:36 46.13 46.16 46.08 46.13 36.9K
09:37 46.11 46.11 45.98 45.98 2.4K
09:38 46.02 46.02 45.95 45.95 2.2K
09:39 45.77 45.77 45.70 45.70 1.1K
09:40 45.87 45.92 45.87 45.90 1.7K
09:41 45.91 45.91 45.91 45.91 0.2K
09:42 45.98 45.98 45.89 45.89 0.5K
09:43 45.92 45.92 45.92 45.92 0.6K
09:44 45.85 45.89 45.85 45.86 4.8K
09:45 45.82 45.82 45.46 45.46 6.8K
09:46 45.41 45.41 45.39 45.40 0.8K
09:47 45.56 45.56 45.56 45.56 0.5K
09:49 45.40 45.45 45.40 45.45 3.2K
09:50 45.46 45.46 45.46 45.46 0.6K
09:51 45.39 45.45 45.38 45.45 2.5K
09:52 45.31 45.31 45.31 45.31 0.2K
09:53 45.34 45.39 45.34 45.39 2.3K
09:54 45.37 45.37 45.30 45.30 0.7K
09:55 45.07 45.07 44.92 44.92 4.0K
09:56 44.90 44.97 44.82 44.82 2.0K
09:57 44.95 44.95 44.95 44.95 0.4K
09:58 45.09 45.09 45.09 45.09 11.0K
09:59 45.10 45.10 45.10 45.10 0.2K
10:00 44.99 44.99 44.99 44.99 5.4K
10:01 45.04 45.04 45.00 45.00 0.9K
10:02 44.91 44.91 44.91 44.91 0.2K
10:03 44.96 44.96 44.96 44.96 0.6K
10:04 45.00 45.00 45.00 45.00 2.1K
10:08 44.79 44.79 44.78 44.78 0.8K
10:09 44.71 44.74 44.71 44.74 0.6K
10:10 44.65 44.69 44.57 44.57 2.6K
10:11 44.53 44.53 44.53 44.53 0.6K
10:12 44.37 44.54 44.36 44.37 2.2K
10:13 44.54 44.54 44.54 44.54 2.1K
10:14 44.28 44.28 44.28 44.28 1.3K
10:15 44.29 44.29 44.25 44.27 1.1K
10:16 44.29 44.39 44.29 44.39 0.8K
10:17 44.50 44.50 44.43 44.48 2.3K
10:20 44.48 44.60 44.41 44.60 4.5K
10:21 44.58 44.67 44.58 44.66 3.3K
10:22 44.67 44.69 44.66 44.66 0.9K
10:23 44.60 44.60 44.48 44.48 1.0K
10:25 44.44 44.44 44.44 44.44 0.1K
10:26 44.50 44.50 44.50 44.50 0.4K
10:27 44.46 44.46 44.40 44.40 2.0K
10:28 44.38 44.38 44.38 44.38 0.2K
10:29 44.21 44.21 44.21 44.21 4.3K
10:31 44.39 44.39 44.39 44.39 1.6K
10:35 44.39 44.39 44.39 44.39 0.2K
10:36 44.40 44.40 44.40 44.40 0.5K
10:38 44.25 44.29 44.25 44.29 0.7K
10:39 44.31 44.31 44.31 44.31 0.2K
10:40 44.26 44.29 44.26 44.29 1.4K
10:42 44.28 44.28 44.22 44.22 0.6K
10:43 44.32 44.32 44.32 44.32 0.1K
10:44 44.39 44.39 44.39 44.39 0.6K
10:46 44.38 44.39 44.30 44.30 1.9K
10:48 44.00 44.09 44.00 44.09 1.5K
10:49 44.35 44.35 44.35 44.35 0.3K
10:50 44.31 44.31 44.24 44.24 0.6K
10:51 44.26 44.26 44.26 44.26 0.4K
10:52 44.22 44.22 44.22 44.22 0.8K
10:55 44.30 44.30 44.30 44.30 4.1K
10:58 44.50 44.53 44.50 44.53 0.5K
10:59 44.52 44.52 44.52 44.52 0.5K
11:00 44.63 44.63 44.53 44.53 0.3K
11:02 44.51 44.51 44.51 44.51 23.4K
11:07 44.15 44.15 44.15 44.15 0.5K
11:09 43.97 44.00 43.81 43.81 1.9K
11:11 43.93 43.93 43.93 43.93 0.3K
11:12 43.66 43.66 43.66 43.66 1.8K
11:13 43.65 43.65 43.63 43.64 1.6K
11:14 43.60 43.60 43.60 43.60 1.7K
11:15 43.41 43.41 43.41 43.41 1.7K
11:17 43.30 43.35 43.28 43.28 0.8K
11:18 43.32 43.32 43.30 43.30 0.3K
11:19 43.27 43.52 43.27 43.52 1.0K
11:20 43.52 43.52 43.51 43.51 0.6K
11:22 43.77 43.77 43.77 43.77 0.4K
11:23 43.66 43.68 43.66 43.68 1.0K
11:28 43.82 43.82 43.82 43.82 0.9K
11:33 43.81 43.81 43.81 43.81 0.2K
11:34 43.77 43.77 43.77 43.77 0.4K
11:37 43.87 43.87 43.87 43.87 0.4K
11:38 43.80 43.80 43.80 43.80 0.2K
11:39 43.81 43.81 43.77 43.77 0.7K
11:41 43.88 43.88 43.88 43.88 1.3K
11:45 43.94 43.96 43.94 43.96 1.9K
11:49 44.12 44.12 44.12 44.12 0.6K
11:53 44.00 44.00 44.00 44.00 0.9K
12:00 44.02 44.02 44.02 44.02 0.3K
12:05 44.06 44.06 44.06 44.06 0.5K
12:06 43.94 43.94 43.94 43.94 0.1K
12:07 43.95 43.95 43.90 43.90 0.9K
12:12 43.83 43.90 43.83 43.90 3.3K
12:14 43.86 43.86 43.86 43.86 1.4K
12:15 43.89 43.89 43.89 43.89 0.9K
12:18 43.82 43.82 43.78 43.77 0.5K
12:20 43.76 43.76 43.76 43.76 0.7K
12:23 43.73 43.73 43.73 43.73 2.1K
12:26 43.80 43.80 43.80 43.80 0.5K
12:29 43.80 43.80 43.74 43.74 1.8K
12:30 43.75 43.75 43.61 43.61 3.0K
12:31 43.66 43.66 43.66 43.66 0.3K
12:32 43.60 43.60 43.60 43.60 5.0K
12:33 43.65 43.71 43.65 43.71 0.8K
12:34 43.56 43.56 43.56 43.56 0.1K
12:35 43.63 43.66 43.63 43.66 2.0K
12:36 43.61 43.61 43.61 43.61 0.3K
12:37 43.57 43.57 43.57 43.57 0.2K
12:39 43.60 43.60 43.60 43.60 1.9K
12:43 43.48 43.48 43.48 43.48 0.4K
12:45 43.43 43.43 43.43 43.43 1.9K
12:47 43.20 43.20 43.18 43.18 2.5K
12:48 43.08 43.10 42.95 42.95 5.7K
12:49 42.93 42.99 42.93 42.99 2.3K
12:51 42.97 42.97 42.97 42.97 0.4K
12:52 43.04 43.04 42.98 42.98 0.9K
12:53 42.86 42.86 42.86 42.86 0.2K
12:54 42.84 42.90 42.84 42.85 0.5K
12:55 42.78 42.78 42.71 42.71 1.6K
12:56 42.72 42.72 42.71 42.71 1.0K
12:58 42.70 42.70 42.70 42.70 0.6K
13:00 42.79 42.79 42.79 42.79 0.5K
13:01 43.03 43.03 43.03 43.03 1.8K
13:02 42.99 42.99 42.99 42.99 0.2K
13:03 42.99 43.01 42.99 43.01 5.6K
13:04 42.98 42.98 42.86 42.86 3.2K
13:05 42.84 42.84 42.80 42.80 0.8K
13:06 42.72 42.72 42.70 42.70 0.5K
13:07 42.67 42.67 42.67 42.67 0.2K
13:08 42.77 42.84 42.77 42.84 4.4K
13:09 42.80 42.80 42.78 42.79 0.8K
13:11 42.74 42.74 42.74 42.74 0.3K
13:14 42.88 42.90 42.88 42.90 1.1K
13:16 42.83 42.86 42.83 42.83 1.2K
13:17 42.82 42.82 42.82 42.82 0.3K
13:18 42.91 42.91 42.91 42.91 5.8K
13:19 42.92 42.92 42.92 42.92 0.5K
13:20 42.98 42.98 42.92 42.98 0.7K
13:21 43.01 43.01 43.01 43.01 0.5K
13:22 43.05 43.05 43.05 43.05 1.0K
13:24 42.86 42.86 42.86 42.86 0.1K
13:25 43.01 43.01 43.01 43.01 0.6K
13:27 42.97 42.97 42.97 42.97 0.1K
13:28 42.97 42.98 42.97 42.98 2.5K
13:30 42.97 42.97 42.94 42.94 0.7K
13:32 42.84 42.86 42.84 42.86 1.5K
13:34 42.84 42.84 42.78 42.78 2.5K
13:35 42.79 42.86 42.79 42.86 0.3K
13:36 42.84 42.87 42.83 42.87 0.4K
13:37 42.88 42.88 42.88 42.88 0.6K
13:39 42.92 42.92 42.88 42.88 1.4K
13:41 42.86 42.86 42.86 42.86 0.4K
13:42 42.83 42.83 42.83 42.83 1.0K
13:44 42.82 42.82 42.82 42.82 0.5K
13:45 42.81 42.81 42.81 42.81 0.4K
13:47 42.91 42.91 42.85 42.89 4.7K
13:48 42.97 42.97 42.97 42.97 0.6K
13:49 42.95 42.95 42.95 42.95 0.2K
13:50 42.96 42.96 42.96 42.96 0.8K
13:54 42.99 42.99 42.99 42.99 0.6K
13:55 42.93 42.93 42.93 42.93 0.8K
13:57 43.02 43.02 43.02 43.02 0.9K
14:03 43.03 43.03 43.03 43.03 0.1K
14:04 43.14 43.14 43.14 43.14 7.8K
14:13 43.12 43.12 43.12 43.12 0.3K
14:17 43.20 43.20 43.20 43.20 0.1K
14:18 43.23 43.23 43.19 43.19 3.4K
14:20 43.16 43.16 43.16 43.16 0.7K
14:27 43.10 43.10 43.10 43.10 0.4K
14:36 43.20 43.20 43.20 43.20 0.2K
14:37 43.18 43.18 43.14 43.14 0.5K
14:38 43.18 43.18 43.18 43.18 0.9K
14:47 43.44 43.47 43.44 43.47 1.4K
14:48 43.48 43.48 43.48 43.48 0.5K
14:49 43.49 43.52 43.49 43.52 0.8K
14:54 43.44 43.44 43.44 43.44 0.2K
14:55 43.44 43.44 43.44 43.44 1.0K
14:56 43.44 43.44 43.44 43.44 0.9K
14:58 43.46 43.46 43.41 43.41 0.4K
15:01 43.40 43.40 43.40 43.40 0.4K
15:02 43.36 43.36 43.36 43.36 0.2K
15:04 43.46 43.46 43.40 43.40 0.7K
15:09 43.43 43.43 43.43 43.43 0.2K
15:10 43.44 43.44 43.44 43.44 0.1K
15:11 43.46 43.46 43.42 43.42 0.2K
15:12 43.45 43.45 43.45 43.45 0.3K
15:16 43.45 43.45 43.45 43.45 0.3K
15:20 43.40 43.40 43.40 43.40 0.9K
15:33 43.14 43.14 43.10 43.10 1.9K
15:34 43.05 43.05 43.05 43.05 1.9K
15:38 43.04 43.04 43.01 43.01 0.4K
15:40 42.99 42.99 42.99 42.99 0.5K
15:43 43.09 43.12 43.09 43.12 2.1K
15:44 43.08 43.08 43.08 43.08 1.2K
15:47 43.17 43.17 43.17 43.17 4.7K
15:50 43.32 43.32 43.32 43.32 0.4K
15:51 43.51 43.51 43.51 43.51 0.2K
15:52 43.51 43.52 43.48 43.52 2.1K
15:54 43.57 43.57 43.57 43.57 0.6K
15:55 43.75 43.86 43.72 43.86 2.5K
15:56 43.86 43.86 43.86 43.86 0.8K
15:57 43.90 43.90 43.89 43.90 2.6K
15:58 43.79 43.80 43.77 43.80 1.5K
15:59 43.79 43.83 43.76 43.83 14.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし