時間 始値 高値 安値 終値 出来高
09:30 50.28 50.31 50.01 50.04 422.2K
09:31 49.89 50.05 49.86 49.87 13.1K
09:32 49.86 50.18 49.86 50.10 15.4K
09:33 50.05 50.18 49.94 50.05 25.5K
09:34 50.04 50.16 49.94 50.09 12.7K
09:35 50.00 50.01 49.89 50.01 4.9K
09:36 49.96 50.01 49.86 49.95 4.9K
09:37 49.98 50.18 49.98 50.14 16.7K
09:38 50.16 50.18 50.00 50.11 4.3K
09:39 50.10 50.15 50.10 50.12 4.2K
09:40 50.15 50.15 50.08 50.15 5.3K
09:41 50.18 50.22 50.18 50.18 4.1K
09:42 50.12 50.26 50.12 50.26 9.7K
09:43 50.29 50.34 50.26 50.34 3.2K
09:44 50.35 50.39 50.35 50.39 9.8K
09:45 50.39 50.45 50.35 50.45 10.0K
09:46 50.50 50.60 50.45 50.60 12.1K
09:47 50.60 50.60 50.48 50.55 14.1K
09:48 50.50 50.50 50.46 50.46 5.0K
09:49 50.48 50.52 50.45 50.52 7.1K
09:50 50.51 50.65 50.51 50.62 15.5K
09:51 50.58 50.58 50.35 50.35 8.0K
09:52 50.36 50.36 50.20 50.20 3.5K
09:53 50.17 50.22 50.14 50.17 5.6K
09:54 50.21 50.29 50.20 50.28 2.0K
09:55 50.31 50.44 50.31 50.44 2.8K
09:56 50.43 50.55 50.43 50.55 3.2K
09:57 50.51 50.54 50.51 50.54 10.8K
09:58 50.53 50.64 50.53 50.60 7.9K
09:59 50.51 50.64 50.51 50.63 12.1K
10:00 50.64 50.70 50.58 50.63 15.4K
10:01 50.52 50.52 50.45 50.45 4.3K
10:02 50.46 50.46 50.43 50.43 3.6K
10:03 50.50 50.68 50.50 50.51 7.3K
10:04 50.50 50.56 50.49 50.49 2.8K
10:05 50.49 50.58 50.47 50.58 4.6K
10:06 50.54 50.59 50.53 50.59 6.3K
10:07 50.59 50.59 50.58 50.58 2.4K
10:08 50.50 50.52 50.50 50.51 2.8K
10:09 50.50 50.54 50.49 50.53 5.3K
10:10 50.52 50.57 50.51 50.56 2.6K
10:11 50.57 50.59 50.51 50.51 3.8K
10:12 50.44 50.45 50.42 50.45 2.2K
10:13 50.44 50.44 50.40 50.41 5.1K
10:14 50.36 50.47 50.36 50.47 4.0K
10:15 50.51 50.51 50.43 50.43 3.2K
10:16 50.47 50.47 50.43 50.43 1.3K
10:17 50.53 50.53 50.53 50.53 1.3K
10:18 50.50 50.50 50.46 50.46 2.0K
10:19 50.49 50.49 50.49 50.49 1.0K
10:20 50.47 50.51 50.47 50.50 12.7K
10:21 50.50 50.57 50.50 50.55 7.9K
10:22 50.51 50.52 50.51 50.51 2.8K
10:23 50.45 50.46 50.45 50.46 1.9K
10:24 50.41 50.41 50.38 50.40 2.7K
10:25 50.39 50.39 50.36 50.36 1.4K
10:26 50.36 50.39 50.36 50.39 0.7K
10:27 50.46 50.46 50.44 50.46 0.9K
10:28 50.50 50.50 50.47 50.47 2.1K
10:29 50.49 50.52 50.49 50.52 1.2K
10:30 50.49 50.51 50.48 50.51 3.8K
10:31 50.52 50.54 50.52 50.54 5.5K
10:32 50.65 50.65 50.61 50.61 1.3K
10:33 50.63 50.66 50.63 50.66 3.0K
10:34 50.68 50.71 50.61 50.61 8.2K
10:35 50.64 50.67 50.64 50.66 4.5K
10:36 50.66 50.66 50.66 50.66 3.4K
10:37 50.72 50.72 50.72 50.72 0.7K
10:38 50.65 50.68 50.65 50.68 3.7K
10:39 50.68 50.72 50.68 50.72 2.6K
10:40 50.70 50.71 50.68 50.69 1.8K
10:41 50.68 50.68 50.67 50.67 0.9K
10:42 50.62 50.62 50.60 50.60 3.7K
10:43 50.63 50.64 50.63 50.64 2.7K
10:44 50.62 50.62 50.62 50.62 1.5K
10:45 50.58 50.63 50.56 50.63 4.5K
10:46 50.57 50.57 50.57 50.57 1.1K
10:47 50.57 50.57 50.57 50.57 2.2K
10:48 50.65 50.71 50.65 50.70 3.2K
10:49 50.66 50.66 50.66 50.66 3.2K
10:50 50.63 50.68 50.62 50.68 4.7K
10:51 50.69 50.72 50.69 50.72 3.0K
10:52 50.74 50.77 50.73 50.77 6.7K
10:53 50.72 50.78 50.72 50.78 2.3K
10:54 50.77 50.77 50.76 50.76 4.1K
10:55 50.76 50.76 50.76 50.76 0.1K
10:56 50.77 50.79 50.77 50.77 2.1K
10:57 50.81 50.85 50.81 50.85 7.4K
10:58 50.87 50.87 50.87 50.87 1.5K
10:59 50.86 50.86 50.86 50.86 2.6K
11:00 50.84 50.85 50.83 50.83 3.2K
11:01 50.83 50.83 50.83 50.83 2.0K
11:02 50.79 50.80 50.79 50.80 1.3K
11:03 50.82 50.86 50.82 50.85 3.7K
11:04 50.83 50.85 50.81 50.81 8.9K
11:05 50.76 50.84 50.76 50.84 8.5K
11:06 50.83 50.90 50.83 50.90 9.4K
11:07 50.91 50.91 50.87 50.88 1.8K
11:08 50.91 50.93 50.91 50.93 4.8K
11:10 50.90 50.92 50.90 50.92 3.2K
11:11 50.97 51.00 50.93 50.94 10.5K
11:12 50.94 50.98 50.94 50.98 1.6K
11:13 51.00 51.03 50.97 50.97 20.2K
11:14 50.94 50.95 50.94 50.94 4.2K
11:15 51.00 51.07 51.00 51.07 5.7K
11:16 51.10 51.10 51.10 51.10 1.7K
11:17 51.11 51.11 51.11 51.11 6.8K
11:18 51.06 51.10 51.06 51.10 1.7K
11:19 51.10 51.10 51.10 51.10 3.2K
11:20 51.08 51.08 51.03 51.05 4.1K
11:21 51.10 51.11 51.07 51.07 4.3K
11:22 51.08 51.11 51.08 51.11 6.3K
11:23 51.10 51.10 51.10 51.10 1.3K
11:24 51.10 51.15 51.10 51.15 3.0K
11:25 51.16 51.18 51.16 51.17 5.7K
11:26 51.19 51.27 51.19 51.27 15.0K
11:28 51.27 51.28 51.25 51.27 9.4K
11:29 51.26 51.29 51.17 51.18 9.0K
11:30 51.19 51.19 51.07 51.07 2.6K
11:31 51.21 51.21 51.19 51.20 2.9K
11:32 51.22 51.30 51.21 51.30 5.5K
11:33 51.36 51.36 51.34 51.34 3.4K
11:34 51.34 51.34 51.30 51.30 2.2K
11:35 51.32 51.32 51.32 51.32 3.3K
11:36 51.34 51.34 51.31 51.31 1.7K
11:37 51.32 51.32 51.28 51.28 4.3K
11:38 51.33 51.37 51.33 51.34 7.2K
11:39 51.32 51.32 51.29 51.29 1.3K
11:40 51.30 51.37 51.27 51.27 3.0K
11:41 51.27 51.29 51.24 51.24 6.0K
11:42 51.21 51.21 51.18 51.18 4.4K
11:43 51.18 51.21 51.18 51.21 3.8K
11:44 51.17 51.20 51.17 51.20 1.3K
11:45 51.20 51.21 51.20 51.21 1.2K
11:46 51.14 51.17 51.08 51.09 2.5K
11:47 51.07 51.09 51.07 51.09 9.0K
11:48 51.11 51.11 51.09 51.09 7.1K
11:49 51.08 51.13 51.08 51.13 0.6K
11:50 51.14 51.14 51.14 51.14 0.8K
11:51 51.21 51.21 51.18 51.18 2.6K
11:52 51.13 51.15 51.13 51.14 2.3K
11:53 51.15 51.15 51.15 51.15 0.8K
11:54 51.15 51.16 51.15 51.15 2.3K
11:55 51.19 51.21 51.17 51.20 1.3K
11:56 51.22 51.25 51.22 51.25 0.9K
11:57 51.25 51.25 51.25 51.25 0.5K
11:58 51.28 51.30 51.28 51.30 3.4K
11:59 51.25 51.26 51.25 51.26 1.1K
12:00 51.27 51.27 51.26 51.26 1.8K
12:01 51.25 51.28 51.25 51.28 6.2K
12:03 51.19 51.19 51.18 51.18 1.0K
12:04 51.20 51.20 51.20 51.20 2.0K
12:05 51.24 51.24 51.24 51.24 0.3K
12:06 51.30 51.30 51.24 51.24 1.1K
12:07 51.28 51.32 51.28 51.32 2.1K
12:08 51.34 51.34 51.31 51.31 2.3K
12:09 51.30 51.30 51.28 51.28 0.4K
12:10 51.30 51.34 51.30 51.34 2.1K
12:11 51.33 51.33 51.33 51.33 0.3K
12:12 51.33 51.34 51.29 51.29 3.6K
12:13 51.27 51.27 51.26 51.26 0.5K
12:14 51.25 51.32 51.25 51.32 2.9K
12:15 51.33 51.37 51.33 51.37 13.7K
12:16 51.41 51.41 51.41 51.41 0.9K
12:17 51.45 51.47 51.45 51.45 6.9K
12:19 51.39 51.39 51.39 51.39 4.2K
12:20 51.31 51.31 51.31 51.31 1.3K
12:22 51.31 51.31 51.31 51.31 1.0K
12:23 51.38 51.38 51.38 51.38 2.9K
12:24 51.40 51.41 51.39 51.40 1.5K
12:25 51.34 51.37 51.34 51.37 4.7K
12:26 51.38 51.38 51.38 51.38 5.9K
12:27 51.39 51.42 51.39 51.42 1.5K
12:28 51.41 51.42 51.41 51.42 1.8K
12:29 51.43 51.43 51.41 51.41 2.5K
12:30 51.40 51.42 51.39 51.39 8.0K
12:31 51.39 51.39 51.39 51.39 0.5K
12:32 51.42 51.42 51.41 51.41 3.0K
12:33 51.42 51.44 51.42 51.44 2.9K
12:34 51.41 51.41 51.41 51.41 0.2K
12:35 51.42 51.42 51.42 51.42 1.0K
12:36 51.42 51.42 51.41 51.41 1.6K
12:37 51.45 51.45 51.45 51.45 0.9K
12:38 51.45 51.45 51.45 51.45 1.7K
12:39 51.43 51.43 51.43 51.43 0.7K
12:40 51.45 51.47 51.45 51.47 2.4K
12:41 51.47 51.51 51.47 51.51 9.4K
12:42 51.50 51.50 51.49 51.49 7.6K
12:43 51.51 51.51 51.47 51.47 1.9K
12:44 51.50 51.50 51.47 51.48 2.4K
12:45 51.49 51.49 51.49 51.49 1.9K
12:46 51.43 51.43 51.43 51.43 0.2K
12:47 51.45 51.46 51.45 51.46 0.7K
12:48 51.43 51.43 51.43 51.43 1.2K
12:50 51.40 51.40 51.39 51.39 4.1K
12:52 51.41 51.41 51.41 51.41 0.5K
12:53 51.41 51.41 51.41 51.41 1.9K
12:54 51.45 51.46 51.45 51.46 0.6K
12:55 51.47 51.51 51.47 51.50 2.6K
12:56 51.49 51.49 51.49 51.49 1.0K
12:57 51.52 51.52 51.52 51.52 1.5K
12:58 51.53 51.53 51.53 51.53 0.3K
12:59 51.51 51.51 51.50 51.50 2.9K
13:00 51.48 51.48 51.47 51.47 0.8K
13:01 51.45 51.45 51.39 51.39 2.4K
13:02 51.40 51.40 51.40 51.40 0.3K
13:03 51.41 51.41 51.39 51.39 5.8K
13:04 51.39 51.40 51.39 51.40 1.6K
13:05 51.43 51.43 51.32 51.32 1.1K
13:06 51.30 51.31 51.30 51.31 7.2K
13:08 51.36 51.36 51.36 51.36 0.1K
13:09 51.34 51.34 51.31 51.31 2.3K
13:10 51.30 51.30 51.30 51.30 0.5K
13:11 51.36 51.36 51.36 51.36 2.0K
13:12 51.35 51.36 51.34 51.34 2.1K
13:13 51.31 51.31 51.31 51.31 3.6K
13:14 51.32 51.32 51.32 51.32 0.3K
13:15 51.32 51.32 51.32 51.32 0.6K
13:16 51.30 51.32 51.30 51.32 1.9K
13:17 51.31 51.31 51.31 51.31 2.4K
13:20 51.42 51.42 51.42 51.42 6.7K
13:22 51.41 51.41 51.41 51.41 6.6K
13:24 51.48 51.50 51.48 51.49 5.1K
13:28 51.49 51.49 51.49 51.49 0.8K
13:29 51.44 51.45 51.44 51.45 1.8K
13:30 51.45 51.45 51.45 51.45 0.4K
13:31 51.45 51.45 51.44 51.44 4.3K
13:32 51.40 51.41 51.40 51.41 0.8K
13:33 51.39 51.40 51.35 51.35 2.5K
13:34 51.34 51.34 51.34 51.34 1.7K
13:36 51.37 51.42 51.37 51.42 1.2K
13:37 51.41 51.41 51.41 51.41 1.5K
13:39 51.44 51.46 51.44 51.46 6.1K
13:40 51.41 51.47 51.41 51.47 11.2K
13:41 51.45 51.45 51.43 51.45 8.5K
13:42 51.42 51.42 51.42 51.42 1.1K
13:43 51.43 51.47 51.43 51.47 3.6K
13:44 51.48 51.48 51.47 51.47 2.9K
13:45 51.46 51.47 51.46 51.47 1.0K
13:46 51.47 51.47 51.47 51.47 0.4K
13:47 51.47 51.48 51.47 51.48 5.6K
13:48 51.41 51.41 51.36 51.36 6.0K
13:50 51.33 51.33 51.32 51.32 3.3K
13:51 51.30 51.30 51.30 51.30 0.7K
13:52 51.31 51.31 51.31 51.31 3.1K
13:54 51.32 51.32 51.32 51.32 1.1K
13:55 51.37 51.37 51.37 51.37 1.0K
13:56 51.40 51.40 51.40 51.40 0.2K
13:57 51.35 51.35 51.35 51.35 0.8K
13:58 51.41 51.41 51.41 51.41 0.5K
13:59 51.38 51.40 51.38 51.40 0.6K
14:00 51.39 51.39 51.39 51.39 0.3K
14:01 51.37 51.37 51.36 51.36 1.3K
14:03 51.30 51.30 51.30 51.30 0.4K
14:04 51.27 51.27 51.25 51.25 2.9K
14:05 51.26 51.26 51.26 51.26 1.1K
14:06 51.28 51.28 51.28 51.28 0.7K
14:08 51.30 51.30 51.29 51.29 1.3K
14:10 51.31 51.31 51.31 51.31 0.6K
14:12 51.26 51.26 51.26 51.26 3.5K
14:17 51.19 51.19 51.19 51.19 0.7K
14:18 51.20 51.20 51.20 51.19 0.4K
14:19 51.21 51.22 51.21 51.22 1.4K
14:20 51.27 51.27 51.27 51.27 0.8K
14:22 51.26 51.26 51.26 51.26 0.5K
14:24 51.28 51.28 51.28 51.28 0.1K
14:25 51.31 51.31 51.31 51.31 0.3K
14:26 51.31 51.31 51.31 51.31 1.1K
14:27 51.30 51.30 51.30 51.30 0.2K
14:28 51.31 51.31 51.31 51.31 0.7K
14:30 51.31 51.31 51.31 51.31 1.5K
14:33 51.32 51.32 51.32 51.32 0.3K
14:34 51.33 51.33 51.33 51.33 1.0K
14:35 51.33 51.33 51.33 51.33 0.7K
14:37 51.32 51.32 51.32 51.32 0.5K
14:38 51.31 51.31 51.31 51.31 3.9K
14:39 51.32 51.40 51.32 51.40 0.8K
14:40 51.40 51.40 51.40 51.40 0.4K
14:41 51.39 51.39 51.39 51.39 0.2K
14:42 51.36 51.36 51.36 51.36 2.7K
14:43 51.42 51.42 51.42 51.42 4.4K
14:45 51.41 51.41 51.41 51.41 0.5K
14:46 51.42 51.43 51.42 51.43 1.2K
14:47 51.44 51.44 51.44 51.44 1.1K
14:48 51.40 51.40 51.40 51.40 0.3K
14:49 51.34 51.39 51.34 51.37 1.8K
14:50 51.38 51.38 51.38 51.38 0.1K
14:51 51.40 51.40 51.40 51.40 0.2K
14:52 51.46 51.46 51.46 51.46 0.8K
14:53 51.42 51.42 51.40 51.40 1.4K
14:54 51.40 51.45 51.40 51.45 1.9K
14:55 51.47 51.47 51.47 51.47 9.9K
14:56 51.46 51.46 51.42 51.45 0.4K
14:57 51.45 51.45 51.45 51.45 1.0K
14:58 51.44 51.45 51.43 51.43 4.6K
15:00 51.48 51.50 51.48 51.50 2.1K
15:02 51.51 51.52 51.51 51.52 2.1K
15:03 51.52 51.52 51.51 51.51 1.4K
15:04 51.50 51.50 51.49 51.49 1.5K
15:05 51.50 51.50 51.50 51.50 0.3K
15:06 51.49 51.49 51.48 51.48 0.6K
15:07 51.49 51.51 51.49 51.49 2.3K
15:09 51.47 51.47 51.46 51.46 0.9K
15:10 51.49 51.50 51.49 51.50 0.6K
15:11 51.48 51.48 51.48 51.48 0.4K
15:12 51.48 51.48 51.46 51.46 3.3K
15:13 51.49 51.49 51.49 51.49 0.3K
15:14 51.46 51.46 51.42 51.42 2.0K
15:15 51.37 51.41 51.37 51.41 1.2K
15:16 51.40 51.40 51.40 51.40 2.0K
15:17 51.42 51.42 51.42 51.42 0.3K
15:18 51.40 51.42 51.40 51.40 2.8K
15:20 51.39 51.39 51.39 51.39 0.5K
15:21 51.35 51.36 51.35 51.36 1.5K
15:22 51.38 51.38 51.33 51.33 0.6K
15:23 51.35 51.35 51.35 51.35 2.2K
15:24 51.28 51.28 51.26 51.26 0.9K
15:25 51.26 51.26 51.25 51.25 1.0K
15:26 51.20 51.20 51.20 51.20 1.8K
15:27 51.14 51.14 51.14 51.14 0.4K
15:28 51.12 51.12 51.11 51.11 2.0K
15:29 51.13 51.17 51.13 51.17 1.4K
15:30 51.17 51.18 51.17 51.17 0.9K
15:31 51.15 51.15 51.12 51.12 3.7K
15:32 51.13 51.13 51.13 51.13 1.7K
15:33 51.10 51.12 51.10 51.12 1.6K
15:34 51.17 51.20 51.17 51.20 2.8K
15:35 51.20 51.22 51.20 51.22 1.4K
15:36 51.17 51.18 51.15 51.15 1.8K
15:37 51.15 51.15 51.15 51.15 0.4K
15:38 51.15 51.15 51.15 51.15 0.8K
15:39 51.16 51.16 51.15 51.15 1.2K
15:40 51.17 51.22 51.17 51.19 5.7K
15:41 51.18 51.18 51.10 51.12 7.7K
15:42 51.10 51.10 51.10 51.10 0.6K
15:43 51.16 51.16 51.16 51.16 0.2K
15:44 51.16 51.16 51.16 51.16 0.3K
15:45 51.19 51.19 51.13 51.13 1.2K
15:46 51.15 51.15 51.15 51.15 1.5K
15:47 51.15 51.15 51.14 51.14 1.1K
15:48 51.14 51.15 51.14 51.15 1.1K
15:49 51.15 51.17 51.15 51.17 1.4K
15:50 51.19 51.19 51.15 51.18 7.3K
15:51 51.20 51.20 51.20 51.20 0.9K
15:52 51.22 51.24 51.21 51.24 1.6K
15:53 51.22 51.22 51.21 51.21 1.6K
15:54 51.18 51.18 51.18 51.18 1.3K
15:55 51.17 51.17 51.12 51.12 7.1K
15:56 51.12 51.13 51.11 51.12 14.6K
15:57 51.09 51.09 51.05 51.07 5.7K
15:58 51.07 51.07 51.05 51.05 5.3K
15:59 51.08 51.11 51.01 51.01 46.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし