時間 始値 高値 安値 終値 出来高
09:30 32.16 32.23 32.16 32.23 18.0K
09:31 32.33 32.33 32.15 32.27 8.7K
09:32 32.14 32.14 32.14 32.14 0.8K
09:33 32.14 32.14 32.14 32.14 3.2K
09:36 32.17 32.17 32.14 32.14 1.1K
09:38 32.05 32.05 31.92 31.93 12.3K
09:39 32.02 32.02 31.99 31.99 1.6K
09:40 31.99 31.99 31.91 31.91 1.7K
09:41 31.95 31.95 31.81 31.81 3.5K
09:42 31.85 31.87 31.85 31.87 1.1K
09:43 31.78 31.81 31.78 31.81 1.5K
09:44 31.80 31.88 31.80 31.88 2.0K
09:45 31.89 31.89 31.89 31.89 0.2K
09:46 31.89 31.89 31.81 31.85 2.7K
09:47 31.85 31.85 31.85 31.85 1.1K
09:48 31.78 31.81 31.78 31.81 2.8K
09:49 31.78 31.78 31.70 31.70 1.5K
09:50 31.65 31.65 31.65 31.65 1.6K
09:51 31.79 31.79 31.65 31.65 1.4K
09:52 31.76 31.76 31.73 31.73 1.3K
09:55 31.73 31.73 31.73 31.73 0.7K
09:56 31.68 31.68 31.68 31.68 1.1K
09:57 31.68 31.68 31.68 31.68 1.0K
09:58 31.70 31.75 31.70 31.70 0.8K
09:59 31.69 31.75 31.69 31.71 0.8K
10:00 31.67 31.67 31.67 31.67 2.3K
10:04 31.60 31.61 31.55 31.61 1.8K
10:05 31.66 31.66 31.66 31.66 0.2K
10:06 31.61 31.61 31.57 31.57 0.7K
10:07 31.55 31.59 31.55 31.58 1.3K
10:10 31.63 31.65 31.63 31.65 1.4K
10:11 31.70 31.70 31.70 31.70 0.4K
10:12 31.69 31.69 31.69 31.69 0.3K
10:13 31.66 31.66 31.66 31.66 1.0K
10:15 31.68 31.68 31.68 31.68 0.8K
10:16 31.71 31.71 31.71 31.71 0.4K
10:18 31.72 31.72 31.72 31.72 0.5K
10:20 31.75 31.75 31.73 31.73 0.7K
10:21 31.74 31.74 31.74 31.74 0.4K
10:22 31.73 31.73 31.72 31.72 0.4K
10:23 31.70 31.71 31.70 31.71 0.9K
10:24 31.74 31.74 31.74 31.74 0.8K
10:25 31.74 31.74 31.74 31.74 0.5K
10:26 31.71 31.71 31.71 31.71 0.3K
10:27 31.74 31.74 31.74 31.74 1.6K
10:28 31.74 31.74 31.74 31.74 0.2K
10:29 31.69 31.69 31.69 31.69 0.6K
10:30 31.72 31.72 31.71 31.71 1.7K
10:32 31.70 31.71 31.70 31.71 2.2K
10:34 31.71 31.71 31.71 31.71 0.3K
10:36 31.71 31.71 31.71 31.71 0.5K
10:37 31.73 31.77 31.70 31.70 3.3K
10:38 31.70 31.70 31.67 31.67 1.7K
10:39 31.67 31.67 31.65 31.65 1.4K
10:40 31.65 31.65 31.60 31.60 3.3K
10:41 31.63 31.63 31.57 31.57 2.3K
10:42 31.62 31.62 31.62 31.62 0.5K
10:43 31.57 31.57 31.57 31.57 2.6K
10:44 31.50 31.53 31.30 31.31 11.4K
10:45 31.38 31.44 31.38 31.44 2.2K
10:46 31.40 31.40 31.34 31.34 1.5K
10:47 31.20 31.20 31.16 31.16 4.2K
10:48 31.20 31.20 31.16 31.16 4.3K
10:49 31.15 31.15 31.15 31.15 2.1K
10:50 31.20 31.20 31.20 31.20 1.0K
10:52 31.27 31.30 31.20 31.29 1.1K
10:53 31.30 31.30 31.30 31.30 0.5K
10:54 31.33 31.33 31.27 31.27 0.9K
10:55 31.30 31.30 31.30 31.30 1.7K
10:56 31.30 31.30 31.30 31.30 0.1K
10:57 31.30 31.30 31.30 31.30 2.5K
11:03 31.38 31.38 31.38 31.38 0.7K
11:04 31.31 31.31 31.31 31.31 2.2K
11:05 31.22 31.22 31.22 31.22 0.3K
11:07 31.24 31.26 31.24 31.26 1.3K
11:10 31.25 31.25 31.25 31.25 0.3K
11:11 31.29 31.33 31.29 31.32 1.9K
11:15 31.20 31.20 31.20 31.20 1.5K
11:17 31.19 31.19 31.19 31.19 0.2K
11:18 31.19 31.19 31.18 31.18 0.5K
11:19 31.19 31.19 31.19 31.19 0.5K
11:20 31.30 31.30 31.30 31.30 2.0K
11:25 31.12 31.12 31.12 31.12 1.6K
11:27 31.06 31.06 31.06 31.06 2.3K
11:28 31.03 31.03 30.83 30.83 28.2K
11:29 30.88 31.00 30.75 30.92 8.1K
11:30 30.93 30.93 30.93 30.93 1.8K
11:31 30.91 30.91 30.83 30.84 1.0K
11:32 30.80 30.83 30.80 30.83 1.8K
11:33 30.84 30.84 30.84 30.84 0.3K
11:34 30.78 30.89 30.78 30.89 3.0K
11:35 30.81 30.81 30.81 30.81 0.7K
11:36 30.81 30.81 30.81 30.81 2.0K
11:38 30.84 30.92 30.84 30.92 1.2K
11:39 30.90 30.90 30.81 30.81 1.6K
11:40 30.81 30.81 30.72 30.72 4.1K
11:41 30.72 30.72 30.62 30.62 6.1K
11:42 30.69 30.69 30.69 30.69 0.3K
11:43 30.65 30.65 30.57 30.58 1.5K
11:44 30.59 30.59 30.59 30.59 0.3K
11:45 30.61 30.61 30.61 30.61 0.8K
11:46 30.61 30.61 30.61 30.61 1.6K
11:47 30.70 30.70 30.70 30.70 1.3K
11:48 30.71 30.78 30.71 30.78 0.7K
11:49 30.74 30.78 30.73 30.78 2.2K
11:50 30.81 30.89 30.81 30.88 0.9K
11:51 30.81 30.81 30.81 30.81 0.4K
11:52 30.89 30.94 30.89 30.90 0.9K
11:54 30.90 30.90 30.90 30.90 0.7K
11:56 30.90 30.91 30.90 30.90 2.0K
12:02 30.86 30.86 30.86 30.86 1.0K
12:04 30.86 30.88 30.86 30.88 0.4K
12:05 30.88 30.88 30.87 30.87 6.5K
12:06 30.85 30.85 30.80 30.80 2.0K
12:08 30.87 30.87 30.87 30.87 0.2K
12:09 30.81 30.82 30.81 30.82 1.0K
12:10 30.81 30.81 30.81 30.81 1.0K
12:11 30.82 30.82 30.82 30.82 1.3K
12:13 30.72 30.72 30.72 30.72 2.0K
12:16 30.63 30.68 30.63 30.68 2.5K
12:18 30.66 30.67 30.66 30.67 0.6K
12:19 30.66 30.66 30.63 30.63 0.7K
12:21 30.66 30.66 30.66 30.66 0.4K
12:22 30.66 30.66 30.66 30.66 1.1K
12:26 30.66 30.66 30.66 30.66 0.1K
12:27 30.66 30.66 30.66 30.66 0.4K
12:28 30.63 30.63 30.63 30.63 0.5K
12:29 30.57 30.61 30.57 30.61 7.2K
12:30 30.60 30.63 30.60 30.61 0.7K
12:31 30.62 30.63 30.62 30.63 1.1K
12:32 30.65 30.65 30.65 30.65 0.2K
12:33 30.61 30.64 30.61 30.64 1.5K
12:37 30.64 30.64 30.64 30.64 0.3K
12:38 30.60 30.60 30.60 30.60 1.3K
12:39 30.60 30.60 30.60 30.60 0.4K
12:41 30.62 30.62 30.62 30.62 0.2K
12:42 30.60 30.60 30.60 30.60 2.7K
12:44 30.59 30.59 30.59 30.59 1.7K
12:45 30.59 30.59 30.59 30.59 0.1K
12:46 30.63 30.63 30.61 30.63 0.7K
12:47 30.61 30.61 30.61 30.61 0.2K
12:48 30.61 30.61 30.61 30.61 1.5K
12:49 30.63 30.63 30.63 30.63 0.9K
12:51 30.66 30.66 30.66 30.66 1.5K
12:52 30.63 30.63 30.62 30.62 1.2K
12:53 30.58 30.59 30.58 30.59 0.7K
12:55 30.64 30.64 30.64 30.64 1.1K
12:56 30.61 30.61 30.61 30.61 0.2K
12:58 30.64 30.64 30.64 30.64 3.1K
13:05 30.66 30.66 30.66 30.66 0.2K
13:07 30.67 30.68 30.67 30.68 1.7K
13:09 30.64 30.64 30.64 30.64 4.2K
13:13 30.67 30.68 30.64 30.64 0.8K
13:15 30.64 30.64 30.64 30.64 0.2K
13:17 30.65 30.65 30.65 30.65 0.1K
13:18 30.68 30.68 30.64 30.64 0.7K
13:19 30.64 30.64 30.64 30.64 0.4K
13:20 30.65 30.68 30.65 30.68 2.1K
13:22 30.65 30.66 30.65 30.66 2.4K
13:24 30.67 30.67 30.67 30.67 0.2K
13:25 30.68 30.68 30.68 30.68 1.0K
13:26 30.68 30.68 30.68 30.68 3.7K
13:30 30.68 30.68 30.68 30.67 1.9K
13:31 30.68 30.68 30.68 30.68 1.3K
13:35 30.68 30.68 30.68 30.68 0.6K
13:37 30.68 30.68 30.68 30.68 0.2K
13:38 30.67 30.67 30.67 30.67 1.5K
13:40 30.65 30.65 30.65 30.65 0.3K
13:43 30.66 30.66 30.66 30.66 1.3K
13:44 30.66 30.66 30.66 30.66 0.5K
13:45 30.66 30.66 30.65 30.65 0.6K
13:46 30.63 30.63 30.63 30.63 0.2K
13:47 30.64 30.64 30.64 30.64 0.2K
13:48 30.67 30.67 30.67 30.67 0.4K
13:50 30.67 30.67 30.67 30.67 0.1K
13:51 30.67 30.67 30.67 30.67 0.3K
13:53 30.67 30.67 30.67 30.67 1.3K
13:59 30.68 30.68 30.68 30.68 0.1K
14:00 30.68 30.68 30.68 30.67 1.7K
14:01 30.68 30.68 30.68 30.68 1.9K
14:02 30.77 30.80 30.77 30.80 1.1K
14:04 30.85 30.91 30.85 30.91 1.4K
14:08 30.92 30.92 30.92 30.92 0.1K
14:09 30.97 30.97 30.97 30.97 1.0K
14:12 30.80 30.80 30.80 30.80 0.2K
14:13 30.87 30.87 30.87 30.87 0.6K
14:19 30.95 30.95 30.95 30.95 1.0K
14:20 30.95 30.95 30.95 30.95 0.6K
14:21 30.95 30.95 30.95 30.95 0.2K
14:23 30.95 30.95 30.95 30.95 0.5K
14:29 30.99 30.99 30.99 30.99 0.3K
14:31 30.95 30.95 30.95 30.95 1.0K
14:33 30.97 30.97 30.97 30.97 0.3K
14:35 30.95 30.98 30.95 30.98 0.3K
14:37 30.98 30.98 30.98 30.98 0.2K
14:38 30.99 30.99 30.99 30.99 1.5K
14:43 31.10 31.10 31.10 31.10 0.6K
14:45 31.09 31.09 31.09 31.09 0.5K
14:46 31.08 31.08 31.05 31.05 1.3K
14:59 31.10 31.10 31.10 31.10 0.2K
15:00 31.03 31.03 31.03 31.03 1.0K
15:09 31.08 31.08 31.08 31.08 0.4K
15:12 31.10 31.10 31.10 31.10 0.2K
15:14 31.09 31.10 31.09 31.10 0.4K
15:16 31.08 31.10 31.08 31.10 2.4K
15:17 31.13 31.13 31.13 31.13 0.3K
15:18 31.10 31.10 31.10 31.10 2.0K
15:20 31.09 31.09 31.09 31.09 0.1K
15:22 31.06 31.06 31.05 31.05 1.8K
15:27 31.08 31.08 31.08 31.08 0.1K
15:28 31.07 31.07 31.07 31.07 1.6K
15:31 31.00 31.06 31.00 31.06 0.4K
15:32 31.06 31.06 31.06 31.06 0.3K
15:34 31.00 31.00 31.00 31.00 0.5K
15:35 31.03 31.03 31.03 31.03 1.2K
15:36 30.95 30.95 30.95 30.95 0.7K
15:37 30.90 30.91 30.90 30.91 2.4K
15:39 30.79 30.79 30.79 30.79 6.5K
15:42 30.82 30.82 30.82 30.82 0.3K
15:45 30.83 30.85 30.83 30.85 2.2K
15:48 30.83 30.83 30.83 30.83 0.2K
15:50 30.81 30.81 30.81 30.81 0.3K
15:51 30.84 30.84 30.84 30.84 1.8K
15:53 30.83 30.83 30.83 30.83 0.6K
15:55 30.79 30.79 30.79 30.79 0.7K
15:56 30.79 30.79 30.79 30.79 0.9K
15:57 30.77 30.77 30.77 30.77 0.5K
15:58 30.79 30.79 30.77 30.77 1.3K
15:59 30.76 30.76 30.73 30.73 13.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし