時間 始値 高値 安値 終値 出来高
09:30 52.87 52.87 52.87 52.87 4.5K
09:32 52.90 52.95 52.90 52.95 1.2K
09:54 52.68 52.68 52.68 52.68 0.3K
09:56 52.57 52.57 52.57 52.57 2.5K
10:00 52.72 52.72 52.72 52.72 3.4K
10:01 52.64 52.64 52.64 52.64 0.2K
10:02 52.62 52.62 52.62 52.62 0.3K
10:07 52.80 52.80 52.80 52.80 0.8K
10:11 52.80 52.80 52.80 52.80 0.7K
10:22 52.73 52.73 52.73 52.73 0.5K
10:26 52.80 52.80 52.80 52.80 0.5K
10:28 52.72 52.72 52.72 52.72 0.3K
10:31 52.69 52.69 52.69 52.69 0.2K
10:34 52.77 52.77 52.77 52.77 0.2K
10:35 52.77 52.77 52.77 52.77 0.5K
10:36 52.75 52.75 52.75 52.75 1.1K
10:39 52.81 52.81 52.81 52.81 0.8K
10:43 52.84 52.84 52.80 52.80 1.1K
10:44 52.77 52.77 52.77 52.77 0.4K
10:45 52.70 52.70 52.70 52.70 0.6K
10:49 52.74 52.74 52.74 52.74 0.6K
10:51 52.77 52.78 52.77 52.78 1.4K
10:53 52.84 52.84 52.84 52.84 0.1K
10:54 52.86 52.86 52.86 52.86 0.4K
10:55 52.85 52.85 52.85 52.85 0.5K
10:56 52.87 52.87 52.87 52.87 0.4K
10:57 52.87 52.87 52.87 52.87 0.4K
10:58 52.89 52.89 52.89 52.89 0.4K
10:59 52.89 52.89 52.89 52.89 0.2K
11:00 52.90 52.90 52.88 52.88 1.2K
11:02 52.89 52.89 52.89 52.89 0.3K
11:09 52.97 52.97 52.97 52.97 0.3K
11:10 52.89 52.89 52.87 52.87 0.8K
11:12 52.91 52.91 52.89 52.89 1.6K
11:14 52.93 52.93 52.93 52.93 0.4K
11:16 52.98 52.98 52.98 52.98 0.3K
11:17 52.95 52.95 52.94 52.94 0.8K
11:22 53.01 53.01 53.01 53.01 2.0K
11:30 52.99 52.99 52.98 52.98 4.9K
11:32 52.99 52.99 52.99 52.99 0.2K
11:38 53.00 53.00 53.00 53.00 0.2K
11:42 53.00 53.00 53.00 53.00 0.6K
11:44 53.03 53.03 53.03 53.03 1.6K
11:49 53.02 53.02 53.02 53.02 0.2K
11:52 53.07 53.07 53.07 53.07 0.7K
11:55 53.06 53.06 53.04 53.04 1.0K
11:58 53.01 53.01 53.01 53.01 0.8K
12:00 53.03 53.03 53.03 53.03 1.7K
12:02 53.04 53.04 53.04 53.04 0.8K
12:04 53.03 53.03 52.99 52.99 1.1K
12:06 53.03 53.06 53.03 53.06 0.4K
12:07 53.05 53.09 53.05 53.09 1.0K
12:09 53.07 53.08 53.07 53.08 1.3K
12:11 53.12 53.12 53.12 53.12 0.4K
12:13 53.08 53.08 53.08 53.08 0.3K
12:15 53.06 53.06 53.06 53.06 0.6K
12:18 53.12 53.12 53.12 53.12 0.5K
12:19 53.11 53.11 53.11 53.11 0.7K
12:20 53.10 53.10 53.08 53.08 1.3K
12:21 53.07 53.09 53.07 53.09 1.1K
12:24 53.09 53.09 53.09 53.09 1.2K
12:29 52.99 53.04 52.99 53.04 0.4K
12:31 53.00 53.00 53.00 53.00 1.2K
12:32 53.02 53.02 53.02 53.02 1.4K
12:38 53.00 53.00 53.00 53.00 0.4K
12:40 52.97 52.97 52.97 52.97 2.0K
12:56 53.03 53.03 53.03 53.03 2.4K
12:58 53.03 53.03 53.03 53.03 0.2K
13:01 53.04 53.04 53.04 53.04 0.1K
13:07 52.99 53.01 52.99 53.01 0.5K
13:10 52.98 52.98 52.98 52.98 0.7K
13:14 52.98 52.98 52.96 52.96 1.2K
13:15 52.92 52.92 52.92 52.92 1.1K
13:16 52.90 52.90 52.90 52.90 0.6K
13:21 52.96 52.96 52.96 52.96 0.5K
13:24 52.94 52.94 52.94 52.93 0.5K
13:28 52.89 52.89 52.89 52.89 0.4K
13:37 52.85 52.85 52.85 52.85 21.2K
13:38 52.85 52.85 52.85 52.85 1.7K
13:58 52.86 52.86 52.86 52.86 0.2K
13:59 52.86 52.86 52.86 52.86 0.3K
14:00 52.86 52.86 52.86 52.86 0.2K
14:02 52.91 52.91 52.91 52.91 0.2K
14:05 52.83 52.83 52.83 52.83 2.3K
14:06 52.78 52.78 52.78 52.78 0.2K
14:07 52.76 52.76 52.74 52.75 1.0K
14:09 52.78 52.78 52.78 52.78 1.0K
14:15 52.69 52.69 52.69 52.69 1.7K
14:16 52.69 52.69 52.69 52.69 1.4K
14:18 52.66 52.66 52.66 52.66 0.4K
14:21 52.68 52.68 52.68 52.68 0.9K
14:25 52.67 52.67 52.67 52.67 0.2K
14:26 52.65 52.65 52.65 52.65 0.8K
14:29 52.59 52.59 52.59 52.59 0.2K
14:32 52.52 52.52 52.52 52.52 0.3K
14:33 52.53 52.55 52.53 52.54 5.8K
14:34 52.51 52.53 52.51 52.53 0.5K
14:35 52.53 52.53 52.53 52.53 0.3K
14:36 52.50 52.50 52.50 52.50 0.7K
14:40 52.55 52.55 52.55 52.55 0.5K
14:43 52.53 52.53 52.53 52.53 1.0K
14:48 52.58 52.58 52.58 52.58 0.4K
14:49 52.57 52.57 52.56 52.56 1.9K
14:53 52.62 52.64 52.60 52.64 1.1K
14:54 52.65 52.66 52.65 52.66 0.7K
14:56 52.64 52.64 52.64 52.64 0.6K
14:58 52.63 52.63 52.63 52.63 0.3K
15:00 52.68 52.68 52.68 52.68 0.2K
15:01 52.62 52.62 52.61 52.61 1.9K
15:02 52.58 52.58 52.58 52.58 0.5K
15:03 52.64 52.64 52.64 52.64 1.0K
15:07 52.61 52.64 52.61 52.64 5.5K
15:08 52.65 52.65 52.65 52.65 1.9K
15:09 52.64 52.68 52.64 52.68 2.1K
15:10 52.63 52.65 52.63 52.65 8.5K
15:11 52.62 52.63 52.62 52.63 1.6K
15:12 52.64 52.64 52.64 52.64 1.7K
15:13 52.64 52.64 52.64 52.63 0.7K
15:15 52.61 52.61 52.61 52.61 0.5K
15:16 52.61 52.61 52.61 52.61 0.6K
15:18 52.57 52.57 52.57 52.57 0.5K
15:19 52.54 52.55 52.54 52.55 2.6K
15:23 52.51 52.51 52.51 52.51 0.5K
15:24 52.48 52.49 52.48 52.49 3.2K
15:26 52.41 52.41 52.41 52.41 1.1K
15:28 52.38 52.38 52.38 52.38 0.8K
15:29 52.41 52.41 52.41 52.41 0.5K
15:31 52.46 52.46 52.46 52.46 1.0K
15:32 52.47 52.47 52.41 52.41 0.7K
15:33 52.41 52.41 52.41 52.41 0.1K
15:35 52.42 52.42 52.42 52.42 2.1K
15:36 52.42 52.46 52.42 52.46 11.9K
15:37 52.52 52.52 52.52 52.52 0.2K
15:38 52.53 52.53 52.50 52.50 1.1K
15:39 52.49 52.49 52.49 52.49 1.7K
15:40 52.48 52.49 52.48 52.49 1.2K
15:42 52.48 52.49 52.48 52.49 1.7K
15:46 52.36 52.36 52.36 52.36 0.8K
15:47 52.39 52.40 52.39 52.40 0.7K
15:48 52.36 52.37 52.36 52.36 6.1K
15:49 52.42 52.42 52.42 52.42 0.1K
15:50 52.42 52.42 52.40 52.42 1.5K
15:51 52.42 52.46 52.42 52.46 2.4K
15:53 52.45 52.45 52.45 52.45 0.1K
15:54 52.45 52.45 52.42 52.42 1.2K
15:55 52.44 52.47 52.44 52.46 3.1K
15:57 52.47 52.48 52.47 52.48 1.2K
15:58 52.47 52.47 52.47 52.47 0.4K
15:59 52.49 52.54 52.49 52.54 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