時間 始値 高値 安値 終値 出来高
09:30 53.36 53.36 53.12 53.12 2.5K
09:31 53.07 53.07 53.07 53.07 0.2K
09:33 52.85 52.85 52.85 52.85 0.4K
09:37 52.78 52.78 52.78 52.78 0.7K
09:42 52.92 52.92 52.92 52.92 0.7K
09:48 52.95 52.95 52.95 52.95 0.7K
09:55 53.10 53.10 53.10 53.10 0.9K
10:14 53.14 53.14 53.14 53.14 0.3K
10:23 53.30 53.30 53.30 53.30 0.1K
10:24 53.26 53.26 53.26 53.26 1.1K
10:25 53.31 53.31 53.31 53.31 0.1K
10:28 53.30 53.30 53.30 53.30 0.5K
10:29 53.31 53.31 53.31 53.31 0.5K
10:33 53.31 53.31 53.31 53.31 3.0K
10:34 53.36 53.36 53.36 53.36 0.5K
10:35 53.36 53.36 53.36 53.36 0.2K
10:36 53.36 53.39 53.36 53.39 1.0K
10:38 53.44 53.44 53.40 53.40 1.3K
10:41 53.37 53.37 53.37 53.37 0.7K
10:46 53.36 53.36 53.36 53.36 0.6K
10:50 53.39 53.39 53.37 53.37 0.9K
10:51 53.39 53.39 53.36 53.36 2.0K
10:56 53.37 53.37 53.37 53.37 0.2K
10:57 53.31 53.31 53.31 53.31 0.5K
11:00 53.31 53.31 53.31 53.31 0.5K
11:01 53.31 53.31 53.31 53.31 0.1K
11:02 53.33 53.34 53.33 53.34 0.7K
11:03 53.31 53.31 53.31 53.31 0.6K
11:05 53.32 53.32 53.32 53.32 0.1K
11:06 53.33 53.33 53.29 53.30 0.5K
11:08 53.29 53.29 53.24 53.24 0.4K
11:09 53.30 53.30 53.30 53.30 0.1K
11:10 53.30 53.30 53.26 53.26 0.5K
11:11 53.28 53.28 53.28 53.28 1.3K
11:12 53.27 53.27 53.27 53.27 0.1K
11:13 53.27 53.27 53.27 53.27 0.6K
11:14 53.30 53.30 53.30 53.30 0.7K
11:15 53.30 53.31 53.30 53.31 0.3K
11:17 53.30 53.30 53.30 53.30 0.5K
11:19 53.27 53.28 53.27 53.28 0.8K
11:20 53.26 53.28 53.26 53.28 1.2K
11:21 53.30 53.30 53.30 53.30 0.5K
11:23 53.18 53.18 53.18 53.18 0.5K
11:27 53.12 53.12 53.08 53.08 5.0K
11:30 53.14 53.14 53.14 53.14 0.8K
11:31 53.17 53.17 53.17 53.17 0.8K
11:33 53.10 53.10 53.10 53.10 0.6K
11:34 53.13 53.13 53.13 53.13 0.4K
11:35 53.17 53.17 53.17 53.17 0.8K
11:36 53.14 53.17 53.14 53.17 0.5K
11:38 53.10 53.10 53.06 53.09 0.5K
11:43 53.13 53.13 53.13 53.13 0.1K
11:44 53.14 53.14 53.14 53.14 0.1K
11:45 53.13 53.13 53.13 53.13 0.2K
11:49 53.13 53.13 53.13 53.13 0.4K
11:54 53.19 53.19 53.19 53.19 1.2K
11:57 53.19 53.19 53.19 53.19 0.1K
12:01 53.22 53.22 53.22 53.22 0.1K
12:02 53.22 53.22 53.22 53.22 0.2K
12:05 53.18 53.18 53.17 53.17 0.8K
12:06 53.14 53.14 53.14 53.14 0.8K
12:07 53.19 53.19 53.19 53.19 0.2K
12:11 53.26 53.26 53.26 53.26 0.2K
12:15 53.27 53.27 53.27 53.27 0.4K
12:22 53.20 53.20 53.20 53.20 0.1K
12:23 53.18 53.18 53.18 53.18 0.1K
12:24 53.14 53.14 53.14 53.14 0.1K
12:26 53.11 53.11 53.11 53.11 1.7K
12:27 53.14 53.14 53.14 53.14 0.5K
12:28 53.16 53.16 53.16 53.16 0.4K
12:32 53.11 53.22 53.11 53.22 0.6K
12:36 53.21 53.21 53.21 53.21 0.4K
12:38 53.21 53.21 53.21 53.21 1.2K
12:39 53.25 53.27 53.25 53.27 1.3K
12:40 53.28 53.28 53.26 53.26 0.2K
12:46 53.27 53.27 53.27 53.27 0.2K
12:48 53.22 53.25 53.22 53.25 1.6K
12:51 53.23 53.23 53.23 53.23 0.2K
12:52 53.26 53.26 53.26 53.26 0.2K
12:53 53.28 53.28 53.28 53.28 1.2K
12:57 53.22 53.22 53.22 53.22 0.2K
12:58 53.23 53.23 53.23 53.23 0.5K
13:00 53.28 53.28 53.28 53.28 1.3K
13:01 53.27 53.27 53.27 53.27 0.5K
13:05 53.33 53.33 53.32 53.32 0.3K
13:06 53.35 53.35 53.31 53.31 0.4K
13:09 53.28 53.28 53.28 53.28 1.2K
13:11 53.32 53.32 53.32 53.32 0.1K
13:14 53.30 53.30 53.30 53.30 1.3K
13:18 53.30 53.30 53.30 53.30 0.6K
13:19 53.33 53.33 53.33 53.33 0.4K
13:20 53.29 53.29 53.29 53.29 0.1K
13:21 53.26 53.29 53.26 53.29 0.6K
13:22 53.29 53.29 53.29 53.29 0.1K
13:25 53.30 53.30 53.30 53.30 0.7K
13:27 53.29 53.29 53.29 53.29 0.5K
13:29 53.27 53.28 53.27 53.28 0.3K
13:31 53.29 53.29 53.29 53.29 0.2K
13:32 53.35 53.35 53.35 53.35 0.9K
13:34 53.31 53.31 53.31 53.31 0.4K
13:35 53.33 53.35 53.33 53.35 0.7K
13:37 53.33 53.33 53.33 53.33 0.2K
13:38 53.35 53.35 53.35 53.35 0.3K
13:46 53.34 53.34 53.34 53.34 0.1K
13:48 53.36 53.36 53.36 53.36 0.2K
13:49 53.33 53.33 53.33 53.33 0.1K
13:50 53.32 53.32 53.32 53.32 0.2K
13:52 53.32 53.32 53.32 53.32 0.2K
13:54 53.35 53.35 53.35 53.35 0.5K
13:59 53.33 53.33 53.33 53.33 0.4K
14:00 53.30 53.30 53.30 53.30 0.1K
14:01 53.33 53.33 53.33 53.33 0.1K
14:04 53.30 53.30 53.30 53.30 0.4K
14:05 53.30 53.30 53.30 53.30 0.5K
14:07 53.38 53.38 53.36 53.36 1.7K
14:08 53.34 53.34 53.34 53.34 0.3K
14:09 53.32 53.35 53.32 53.35 0.6K
14:13 53.33 53.33 53.33 53.33 0.4K
14:14 53.33 53.33 53.33 53.33 0.1K
14:15 53.36 53.36 53.36 53.36 1.1K
14:16 53.32 53.32 53.32 53.32 6.7K
14:17 53.35 53.35 53.35 53.35 0.1K
14:19 53.33 53.33 53.32 53.32 2.9K
14:22 53.32 53.32 53.32 53.32 0.1K
14:23 53.30 53.30 53.30 53.30 1.0K
14:24 53.25 53.25 53.25 53.25 7.1K
14:29 53.23 53.23 53.23 53.23 0.2K
14:30 53.26 53.26 53.26 53.26 3.1K
14:33 53.28 53.29 53.28 53.29 0.4K
14:34 53.27 53.27 53.27 53.27 0.4K
14:38 53.28 53.28 53.28 53.28 0.6K
14:43 53.30 53.30 53.30 53.30 0.9K
14:45 53.28 53.28 53.26 53.26 12.7K
14:47 53.27 53.27 53.27 53.27 1.1K
14:49 53.27 53.27 53.27 53.27 68.2K
14:52 53.32 53.32 53.32 53.32 0.7K
14:54 53.32 53.32 53.27 53.27 0.9K
14:56 53.29 53.29 53.29 53.29 3.3K
14:57 53.29 53.29 53.29 53.29 0.5K
14:58 53.28 53.28 53.28 53.28 0.2K
14:59 53.31 53.31 53.31 53.31 0.4K
15:00 53.30 53.30 53.27 53.27 0.9K
15:01 53.32 53.32 53.32 53.32 0.1K
15:02 53.33 53.33 53.29 53.29 2.2K
15:05 53.32 53.33 53.32 53.33 6.1K
15:06 53.32 53.32 53.32 53.32 0.1K
15:07 53.30 53.30 53.30 53.30 2.1K
15:09 53.32 53.32 53.32 53.32 1.1K
15:10 53.31 53.31 53.31 53.31 1.5K
15:11 53.28 53.28 53.28 53.28 0.5K
15:12 53.32 53.32 53.32 53.32 0.2K
15:14 53.29 53.30 53.29 53.30 1.0K
15:15 53.28 53.31 53.28 53.31 0.6K
15:17 53.32 53.32 53.32 53.32 0.4K
15:19 53.32 53.32 53.32 53.32 0.3K
15:20 53.30 53.30 53.30 53.30 0.2K
15:22 53.28 53.28 53.28 53.28 0.6K
15:24 53.29 53.29 53.29 53.29 9.0K
15:25 53.29 53.29 53.29 53.29 0.6K
15:26 53.27 53.28 53.27 53.28 1.0K
15:27 53.30 53.30 53.30 53.30 0.3K
15:28 53.30 53.31 53.30 53.30 4.7K
15:29 53.32 53.32 53.32 53.32 0.3K
15:30 53.33 53.33 53.33 53.33 2.1K
15:31 53.31 53.31 53.31 53.31 0.6K
15:32 53.30 53.30 53.30 53.30 0.5K
15:33 53.27 53.27 53.27 53.27 0.2K
15:34 53.29 53.29 53.29 53.29 2.2K
15:35 53.28 53.28 53.28 53.28 1.0K
15:37 53.31 53.31 53.31 53.31 0.4K
15:38 53.31 53.31 53.31 53.31 0.4K
15:39 53.32 53.32 53.32 53.32 0.1K
15:40 53.34 53.34 53.34 53.34 1.9K
15:41 53.31 53.31 53.31 53.31 0.2K
15:42 53.34 53.34 53.34 53.34 1.1K
15:43 53.30 53.30 53.30 53.30 0.4K
15:44 53.34 53.34 53.29 53.32 0.5K
15:45 53.31 53.31 53.28 53.28 0.5K
15:48 53.33 53.33 53.33 53.33 0.4K
15:49 53.30 53.30 53.30 53.30 0.5K
15:50 53.29 53.31 53.29 53.31 0.4K
15:51 53.33 53.33 53.33 53.33 0.8K
15:52 53.34 53.34 53.34 53.34 0.2K
15:54 53.34 53.34 53.34 53.34 0.1K
15:56 53.35 53.36 53.35 53.36 1.1K
15:57 53.36 53.36 53.36 53.36 0.3K
15:58 53.37 53.37 53.37 53.37 0.2K
15:59 53.37 53.37 53.34 53.34 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし