Hacksaw AB (HACK)

HACK
🏛️ スウェーデン →
67.71
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 81.20 82.00 81.20 81.92 14.4K
09:01 82.20 82.90 82.20 82.40 14.1K
09:02 82.40 82.50 82.30 82.50 7.0K
09:03 82.36 82.87 82.36 82.48 12.6K
09:04 82.61 82.61 82.23 82.40 14.0K
09:05 82.40 82.40 82.40 82.40 2.0K
09:06 82.27 82.40 82.20 82.20 6.3K
09:07 82.38 82.39 82.36 82.36 1.2K
09:08 82.36 82.39 82.36 82.39 6.9K
09:09 82.39 82.60 82.39 82.60 11.2K
09:10 82.60 82.60 82.50 82.50 2.2K
09:11 82.50 82.50 82.41 82.41 1.4K
09:12 82.41 82.42 82.41 82.42 0.2K
09:13 82.50 82.50 82.45 82.45 0.1K
09:14 82.45 82.50 82.42 82.50 6.4K
09:15 82.50 82.50 82.42 82.48 10.6K
09:16 82.65 83.00 82.65 83.00 2.0K
09:17 83.00 83.39 83.00 83.05 17.7K
09:18 83.05 83.39 82.94 83.39 9.6K
09:19 83.40 83.50 83.39 83.39 2.5K
09:20 83.39 83.39 83.34 83.34 2.5K
09:21 83.25 83.25 83.10 83.10 1.1K
09:22 83.10 83.23 82.68 82.68 3.9K
09:23 82.50 82.68 82.50 82.68 0.1K
09:24 82.50 82.50 82.39 82.39 0.5K
09:25 82.40 82.40 82.00 82.00 16.4K
09:26 82.00 82.36 82.00 82.00 18.9K
09:27 82.36 82.36 82.00 82.20 0.0K
09:28 82.00 82.24 82.00 82.20 2.6K
09:29 82.00 82.24 82.00 82.24 10.5K
09:30 82.20 82.20 82.00 82.00 3.8K
09:31 82.10 82.10 82.00 82.00 1.2K
09:32 81.90 81.90 80.31 81.00 2.8K
09:33 81.50 81.80 80.37 81.76 1.2K
09:34 81.20 81.20 81.20 81.20 0.7K
09:35 80.57 81.20 80.40 81.20 42.7K
09:36 81.20 81.20 81.20 81.20 0.5K
09:37 81.20 81.58 80.50 81.57 1.5K
09:38 81.50 81.50 81.50 81.50 0.1K
09:39 81.00 81.00 81.00 81.00 0.2K
09:40 81.20 81.28 81.20 81.28 0.7K
09:41 81.27 81.27 81.27 81.27 0.0K
09:42 81.28 81.28 81.27 81.28 0.4K
09:43 81.28 81.28 81.27 81.27 1.4K
09:44 81.27 81.27 81.21 81.21 1.0K
09:45 81.00 81.00 80.66 81.00 0.7K
09:46 81.00 81.03 81.00 81.03 2.2K
09:47 81.00 81.00 80.98 80.98 0.9K
09:48 80.98 80.98 80.66 80.98 1.1K
09:49 80.98 80.98 80.66 80.92 0.9K
09:50 80.64 80.95 80.64 80.95 0.1K
09:51 80.64 80.95 80.64 80.95 0.3K
09:52 80.95 81.02 80.94 81.02 1.7K
09:53 81.27 81.27 81.27 81.27 0.1K
09:54 81.05 81.05 81.05 81.05 0.0K
09:56 81.20 81.28 81.04 81.04 3.4K
09:57 81.00 81.00 80.64 80.64 0.1K
09:58 80.64 81.30 80.64 81.30 1.7K
09:59 81.30 81.30 81.30 81.30 0.0K
10:00 81.10 81.10 81.10 81.10 0.5K
10:01 81.11 81.18 80.80 80.80 0.4K
10:02 80.90 80.90 80.90 80.90 0.1K
10:03 80.93 80.93 80.93 80.93 0.0K
10:04 80.98 81.20 80.98 81.20 1.2K
10:05 81.20 81.30 81.20 81.30 2.2K
10:06 81.30 81.50 81.30 81.30 0.5K
10:07 81.30 81.57 81.30 81.57 5.9K
10:08 82.00 82.00 82.00 82.00 0.3K
10:09 81.66 81.78 81.56 81.78 0.4K
10:10 81.70 82.10 81.54 82.10 8.5K
10:11 82.20 82.40 82.20 82.40 5.2K
10:12 82.60 82.75 82.60 82.75 1.1K
10:13 82.75 83.10 82.75 83.10 5.3K
10:14 83.17 83.17 82.90 82.90 2.2K
10:15 82.90 83.10 82.90 82.95 0.5K
10:16 82.95 82.95 82.75 82.75 0.9K
10:17 82.78 82.78 82.78 82.78 0.0K
10:18 82.50 82.78 82.50 82.77 0.9K
10:19 82.50 82.69 82.45 82.45 1.0K
10:20 82.51 82.51 82.45 82.51 1.0K
10:21 82.51 82.51 82.45 82.45 0.6K
10:22 82.51 82.51 82.45 82.45 1.9K
10:23 82.45 82.45 82.45 82.45 0.1K
10:24 82.45 82.45 82.44 82.44 0.2K
10:25 82.45 82.45 82.45 82.45 0.1K
10:26 82.45 82.45 82.39 82.39 0.9K
10:27 82.24 82.24 82.20 82.20 0.7K
10:28 82.20 82.20 82.20 82.20 0.1K
10:29 82.10 82.10 82.00 82.00 0.1K
10:30 82.10 82.10 81.98 81.98 0.2K
10:31 82.00 82.00 81.81 82.00 0.2K
10:32 81.81 82.00 81.81 82.00 1.3K
10:33 81.81 82.00 81.81 82.00 0.2K
10:34 81.81 81.81 81.81 81.81 0.0K
10:36 81.98 81.98 81.81 81.81 0.3K
10:37 81.98 81.98 81.81 81.81 0.7K
10:38 81.80 81.81 81.80 81.81 0.7K
10:40 81.81 81.81 81.80 81.80 0.2K
10:41 81.80 81.81 81.80 81.80 0.2K
10:42 81.78 81.78 81.78 81.78 0.0K
10:43 81.78 81.79 81.78 81.79 0.2K
10:44 81.78 81.79 81.78 81.79 1.6K
10:45 81.78 81.78 81.75 81.75 3.5K
10:47 81.75 81.75 81.75 81.75 0.0K
10:49 81.60 81.63 81.55 81.63 0.3K
10:50 81.63 81.63 81.63 81.63 0.1K
10:51 81.63 81.63 81.63 81.63 0.6K
10:52 81.63 81.63 81.63 81.63 2.1K
10:53 81.63 81.63 81.55 81.55 0.0K
10:54 81.50 81.55 81.50 81.55 1.1K
10:55 81.53 81.53 81.53 81.53 0.0K
10:56 81.52 81.52 81.50 81.50 0.1K
10:57 81.52 81.52 81.44 81.50 0.7K
10:58 81.52 81.52 81.52 81.52 0.9K
10:59 81.40 81.40 81.40 81.40 1.8K
11:00 81.30 81.30 81.23 81.23 3.4K
11:01 81.10 81.23 81.00 81.23 10.4K
11:02 81.23 81.23 81.01 81.01 4.8K
11:03 81.26 81.26 81.01 81.26 0.4K
11:04 81.01 81.26 81.01 81.26 0.0K
11:05 81.20 81.20 81.20 81.20 0.0K
11:06 81.20 81.23 81.14 81.14 0.4K
11:07 81.02 81.06 81.01 81.01 1.2K
11:08 81.01 81.01 81.01 81.01 0.0K
11:09 81.01 81.01 81.01 81.01 0.0K
11:10 81.00 81.00 81.00 81.00 0.4K
11:11 81.06 81.06 81.06 81.06 0.0K
11:12 81.06 81.06 81.06 81.06 0.0K
11:13 81.01 81.01 81.00 81.00 6.3K
11:14 81.00 81.00 81.00 81.00 0.7K
11:15 81.00 81.00 81.00 81.00 1.5K
11:16 81.00 81.01 81.00 81.01 4.0K
11:17 81.01 81.01 81.01 81.01 0.1K
11:18 81.00 81.01 81.00 81.01 0.9K
11:19 81.00 81.01 81.00 81.00 2.4K
11:21 81.00 81.00 81.00 81.00 0.2K
11:22 81.00 81.01 81.00 81.01 0.0K
11:24 80.96 81.00 80.40 81.00 25.1K
11:25 80.44 80.70 80.44 80.47 2.7K
11:26 80.50 80.50 80.50 80.50 0.2K
11:27 81.00 81.50 81.00 81.50 4.5K
11:28 81.01 81.01 81.00 81.00 0.0K
11:29 81.01 81.50 81.01 81.50 0.5K
11:30 81.50 81.50 81.01 81.01 0.2K
11:31 81.50 81.50 80.94 81.50 1.0K
11:32 81.50 81.50 81.50 81.50 0.0K
11:33 81.50 81.50 81.00 81.00 0.0K
11:34 81.00 81.00 81.00 81.00 0.2K
11:35 81.02 81.02 81.02 81.02 0.2K
11:36 81.02 81.49 81.02 81.49 0.1K
11:37 81.04 81.49 81.04 81.49 0.1K
11:38 81.48 81.48 81.48 81.48 0.3K
11:39 81.46 81.46 81.04 81.46 0.8K
11:40 81.06 81.06 81.06 81.06 1.7K
11:41 81.06 81.12 81.06 81.12 0.3K
11:42 81.46 81.46 81.46 81.46 0.1K
11:43 81.06 81.06 81.06 81.06 0.1K
11:44 81.30 81.30 81.06 81.29 0.1K
11:45 81.00 81.00 80.96 81.00 0.8K
11:46 80.70 80.70 80.70 80.70 0.0K
11:47 80.70 80.71 80.70 80.71 0.0K
11:48 80.71 80.71 80.35 80.35 1.2K
11:49 80.30 80.30 80.30 80.30 2.4K
11:50 80.36 80.36 80.24 80.24 1.4K
11:51 80.15 80.15 80.12 80.13 0.5K
11:52 80.16 80.16 80.16 80.16 0.6K
11:53 80.27 80.27 80.27 80.27 0.0K
11:54 80.12 80.12 80.12 80.12 0.0K
11:56 80.12 80.12 80.12 80.12 0.0K
11:57 80.12 80.12 80.00 80.00 3.1K
11:58 80.00 80.13 80.00 80.13 1.3K
11:59 80.13 81.00 80.13 81.00 1.9K
12:00 81.27 81.27 81.27 81.27 0.0K
12:01 81.17 81.17 81.17 81.17 0.4K
12:02 81.02 81.02 81.02 81.02 0.1K
12:03 80.85 80.86 80.85 80.86 0.3K
12:04 80.84 80.84 80.50 80.50 0.2K
12:06 80.53 80.53 80.53 80.53 0.0K
12:07 80.53 80.53 80.53 80.53 0.0K
12:08 80.53 80.56 80.45 80.45 0.6K
12:09 80.61 80.65 80.60 80.60 1.7K
12:10 80.60 80.85 80.60 80.85 0.6K
12:11 80.85 80.85 80.78 80.78 0.1K
12:12 80.78 80.85 80.78 80.85 0.7K
12:13 81.00 81.00 81.00 81.00 0.0K
12:14 81.00 81.00 80.85 80.85 0.1K
12:15 80.85 80.85 80.85 80.85 0.1K
12:16 81.00 81.00 81.00 81.00 0.5K
12:17 81.02 81.02 81.02 81.02 0.1K
12:18 81.02 81.02 81.02 81.02 0.0K
12:19 81.00 81.00 80.85 80.86 0.7K
12:20 80.86 80.89 80.86 80.89 0.4K
12:21 80.90 80.90 80.86 80.86 0.1K
12:22 80.98 80.98 80.98 80.98 0.1K
12:24 80.86 80.99 80.86 80.99 0.0K
12:25 81.02 81.02 81.02 81.02 0.0K
12:26 81.02 81.02 80.86 80.86 0.0K
12:27 81.02 81.02 81.02 81.02 0.0K
12:28 81.02 81.02 81.02 81.02 0.3K
12:29 81.00 81.00 81.00 81.00 0.0K
12:30 81.02 81.05 81.02 81.05 2.2K
12:31 81.00 81.00 81.00 81.00 0.0K
12:32 80.94 80.94 80.94 80.94 0.0K
12:33 81.00 81.00 80.94 80.94 0.0K
12:34 80.94 80.94 80.94 80.94 0.0K
12:35 81.00 81.00 80.85 80.85 5.6K
12:36 80.80 80.80 80.60 80.60 0.2K
12:39 80.80 80.80 80.80 80.80 0.2K
12:40 80.80 80.80 80.65 80.65 0.0K
12:41 80.65 80.80 80.65 80.80 0.1K
12:42 80.80 80.80 80.80 80.80 0.0K
12:44 80.65 80.65 80.65 80.65 0.0K
12:45 80.65 80.65 80.65 80.65 0.1K
12:46 80.44 80.44 80.44 80.44 0.3K
12:48 80.40 80.47 80.40 80.40 1.3K
12:49 80.40 80.40 80.31 80.31 1.0K
12:50 80.31 80.31 80.26 80.31 1.4K
12:52 80.31 80.31 80.31 80.31 1.2K
12:53 80.34 80.34 80.20 80.20 1.0K
12:54 80.10 80.20 80.10 80.20 0.1K
12:55 80.10 80.10 80.10 80.10 0.0K
12:56 80.19 80.19 80.19 80.19 0.2K
12:57 80.10 80.19 80.10 80.19 0.2K
12:58 80.10 80.10 80.10 80.10 0.0K
12:59 80.18 80.18 80.18 80.18 0.3K
13:01 80.10 80.18 80.10 80.10 0.2K
13:02 80.12 80.12 80.10 80.10 1.1K
13:03 80.04 80.04 80.04 80.04 0.4K
13:04 80.09 80.09 80.05 80.05 0.6K
13:05 80.08 80.08 80.05 80.05 0.1K
13:08 80.05 80.05 80.00 80.00 1.2K
13:10 80.00 80.00 80.00 80.00 1.7K
13:11 80.04 80.04 79.98 79.98 0.5K
13:12 79.96 79.96 79.80 79.80 0.4K
13:14 79.80 79.80 79.80 79.80 0.4K
13:15 79.80 79.80 79.80 79.80 0.0K
13:16 79.74 79.74 79.74 79.74 0.0K
13:17 79.80 79.80 79.80 79.80 0.0K
13:18 79.60 79.60 79.40 79.40 4.1K
13:19 79.21 79.21 79.20 79.20 1.1K
13:20 79.19 79.19 79.17 79.17 3.1K
13:21 79.17 79.17 79.01 79.07 11.2K
13:22 79.07 79.07 78.20 78.20 4.3K
13:23 78.00 78.00 78.00 78.00 1.3K
13:24 77.50 77.52 77.30 77.30 1.7K
13:25 77.47 77.78 77.47 77.78 8.8K
13:26 77.85 77.85 77.71 77.85 0.1K
13:27 78.00 78.80 78.00 78.02 0.4K
13:28 78.53 78.53 78.50 78.50 0.0K
13:29 78.53 78.53 78.53 78.53 0.0K
13:30 78.53 78.53 78.53 78.53 0.3K
13:31 78.60 78.60 78.20 78.54 1.4K
13:32 78.20 78.21 78.10 78.10 1.3K
13:33 78.10 78.20 78.10 78.20 0.7K
13:34 78.10 78.22 78.10 78.22 0.1K
13:35 78.22 78.22 78.10 78.10 2.8K
13:36 78.10 78.13 78.10 78.13 1.6K
13:37 78.13 79.00 78.10 78.27 2.3K
13:38 78.27 78.28 78.12 78.12 0.1K
13:40 78.45 78.45 78.45 78.45 0.1K
13:41 78.45 78.45 78.20 78.20 0.2K
13:42 78.45 78.45 78.45 78.45 0.3K
13:43 78.45 78.45 78.45 78.45 0.1K
13:44 78.22 78.44 78.22 78.22 0.4K
13:46 78.16 78.25 78.16 78.25 1.9K
13:47 78.28 78.32 78.28 78.32 0.1K
13:48 78.20 78.20 78.20 78.20 0.0K
13:49 78.28 78.30 78.28 78.30 0.3K
13:50 78.31 78.40 78.31 78.40 1.5K
13:52 78.31 78.31 78.31 78.31 2.2K
13:53 78.40 78.40 78.40 78.40 0.1K
13:54 78.35 78.35 78.35 78.35 0.2K
13:55 78.40 78.40 78.40 78.40 0.3K
13:56 78.40 78.40 78.35 78.35 0.0K
13:57 78.35 78.35 78.35 78.35 0.0K
13:58 78.40 78.40 78.35 78.35 2.0K
13:59 78.40 78.40 78.40 78.40 1.8K
14:01 78.40 78.40 78.40 78.40 0.2K
14:02 78.40 78.40 78.40 78.40 1.3K
14:03 78.40 78.40 78.36 78.36 0.1K
14:04 78.40 78.43 78.40 78.43 3.8K
14:05 78.43 78.43 78.40 78.43 3.1K
14:06 78.46 78.60 78.46 78.60 2.8K
14:07 78.49 78.60 78.49 78.60 0.5K
14:08 78.50 78.60 78.50 78.60 1.5K
14:09 78.50 78.60 78.50 78.60 0.6K
14:10 78.60 78.60 78.50 78.50 0.1K
14:11 78.60 78.60 78.60 78.60 0.6K
14:12 78.60 78.60 78.52 78.52 1.0K
14:13 78.60 78.60 78.60 78.60 0.7K
14:14 78.52 78.60 78.52 78.60 0.2K
14:15 78.60 78.60 78.60 78.60 0.1K
14:16 78.63 78.63 78.63 78.63 7.4K
14:17 78.64 78.64 78.60 78.60 2.1K
14:18 78.60 78.66 78.60 78.66 0.6K
14:19 78.66 78.69 78.66 78.69 1.2K
14:20 78.70 78.70 78.69 78.69 0.3K
14:21 78.72 78.72 78.72 78.72 0.2K
14:22 78.72 78.78 78.72 78.78 2.1K
14:23 79.00 79.00 79.00 79.00 0.1K
14:24 79.00 79.00 78.78 78.78 0.6K
14:25 79.00 79.00 78.80 78.80 0.2K
14:26 78.81 78.81 78.81 78.81 0.3K
14:29 79.06 79.06 79.05 79.05 0.6K
14:30 79.04 79.04 78.84 78.84 0.8K
14:31 79.00 79.00 78.84 79.00 0.3K
14:32 78.84 78.85 78.60 78.60 5.0K
14:33 78.58 78.58 78.58 78.58 0.1K
14:35 78.51 78.58 78.51 78.51 0.5K
14:36 78.51 78.51 78.49 78.49 1.7K
14:37 78.49 78.49 78.49 78.49 4.6K
14:38 78.50 78.50 78.50 78.50 3.0K
14:39 78.50 78.50 78.49 78.50 6.3K
14:40 78.52 78.69 78.52 78.69 9.1K
14:41 78.69 79.46 78.69 79.46 1.2K
14:42 79.20 79.20 78.90 78.90 3.8K
14:43 79.13 79.13 78.80 78.80 0.1K
14:44 78.80 78.80 78.80 78.80 0.3K
14:46 78.80 78.80 78.80 78.80 1.6K
14:47 78.73 78.73 78.60 78.60 0.5K
14:48 78.70 78.70 78.70 78.70 0.5K
14:49 78.69 78.69 78.69 78.69 0.5K
14:50 78.70 78.70 78.70 78.70 0.1K
14:51 78.70 78.70 78.69 78.70 0.1K
14:52 78.70 78.70 78.70 78.70 0.1K
14:53 78.70 78.70 78.69 78.69 0.2K
14:54 78.70 78.70 78.70 78.70 0.1K
14:55 78.69 78.70 78.69 78.70 0.4K
14:56 78.70 78.70 78.70 78.70 0.7K
14:57 78.70 78.70 78.70 78.70 0.3K
14:58 78.70 78.72 78.69 78.69 1.5K
14:59 78.70 78.72 78.70 78.72 0.3K
15:00 78.72 78.72 78.72 78.72 0.1K
15:01 78.74 78.74 78.74 78.74 0.3K
15:02 78.72 78.72 78.70 78.70 0.5K
15:03 78.72 78.72 78.72 78.72 0.0K
15:04 78.73 78.74 78.73 78.74 2.2K
15:05 78.74 78.74 78.72 78.72 0.1K
15:06 78.74 78.74 78.74 78.74 0.1K
15:07 78.74 78.74 78.74 78.74 0.0K
15:08 78.74 78.74 78.73 78.73 0.5K
15:09 78.74 78.74 78.73 78.73 0.3K
15:10 78.74 78.76 78.73 78.76 0.8K
15:11 78.75 78.75 78.75 78.75 0.3K
15:12 78.73 78.75 78.73 78.75 0.1K
15:13 78.75 78.75 78.75 78.75 0.3K
15:14 78.75 78.75 78.75 78.75 0.3K
15:15 78.75 78.75 78.75 78.75 0.0K
15:16 78.75 78.76 78.75 78.76 0.3K
15:17 78.74 78.75 78.74 78.75 0.3K
15:18 78.74 78.77 78.74 78.77 0.1K
15:19 78.77 78.77 78.77 78.77 0.3K
15:20 78.77 78.77 78.74 78.77 0.3K
15:21 78.79 78.79 78.79 78.79 0.4K
15:23 78.79 78.79 78.77 78.77 0.3K
15:24 78.79 78.80 78.79 78.80 0.8K
15:25 78.80 78.80 78.80 78.80 2.8K
15:26 78.80 78.80 78.80 78.80 1.6K
15:27 78.80 78.80 78.77 78.77 3.9K
15:28 78.75 78.75 78.75 78.75 0.8K
15:29 78.75 78.78 78.75 78.78 0.8K
15:30 78.78 78.78 78.78 78.78 0.5K
15:31 78.78 78.78 78.78 78.78 0.3K
15:32 78.75 78.75 78.75 78.75 0.0K
15:33 78.78 78.78 78.75 78.75 0.3K
15:34 78.75 78.78 78.75 78.78 0.7K
15:35 78.78 78.78 78.78 78.78 0.1K
15:36 78.78 78.78 78.60 78.60 4.4K
15:37 78.62 78.62 78.62 78.62 0.2K
15:38 78.63 78.63 78.62 78.62 0.2K
15:39 78.62 78.63 78.50 78.50 4.2K
15:40 78.51 78.53 78.50 78.53 5.4K
15:41 78.57 78.62 78.53 78.62 3.4K
15:42 78.73 78.77 78.73 78.73 1.0K
15:43 78.77 78.78 78.77 78.77 1.5K
15:44 78.78 78.78 78.77 78.78 1.0K
15:45 78.78 78.78 78.78 78.78 0.8K
15:46 78.77 78.78 78.77 78.78 0.3K
15:47 78.77 78.77 78.77 78.77 0.0K
15:48 78.78 78.78 78.77 78.77 0.3K
15:49 78.78 78.78 78.50 78.50 5.3K
15:50 78.50 78.59 78.49 78.49 18.8K
15:51 78.49 78.53 78.25 78.25 35.2K
15:52 78.11 78.11 78.00 78.00 18.5K
15:53 78.05 78.10 78.04 78.04 6.0K
15:54 78.04 78.19 78.04 78.14 12.8K
15:55 78.19 78.19 78.19 78.19 0.8K
15:56 78.19 78.19 78.19 78.19 0.1K
15:57 78.19 78.20 78.19 78.20 1.4K
15:58 78.22 78.22 78.22 78.22 2.9K
15:59 78.23 78.23 78.23 78.23 1.2K
16:00 78.23 78.29 78.23 78.29 4.2K
16:01 78.29 78.32 78.29 78.32 2.0K
16:02 78.35 78.35 78.34 78.35 2.4K
16:03 78.35 78.35 78.22 78.22 45.2K
16:04 78.01 78.10 78.00 78.10 3.6K
16:06 78.10 78.10 78.03 78.03 0.1K
16:07 78.00 78.00 77.70 77.70 34.7K
16:08 77.79 77.79 77.55 77.55 0.1K
16:09 77.55 77.55 77.31 77.34 4.3K
16:10 77.34 77.34 77.10 77.11 5.2K
16:11 77.02 77.10 77.00 77.10 9.7K
16:12 77.18 77.18 77.05 77.10 1.0K
16:13 77.18 77.20 77.10 77.20 5.0K
16:14 77.20 77.25 77.20 77.25 4.7K
16:15 77.10 77.10 77.10 77.10 1.7K
16:16 77.10 77.10 77.00 77.00 15.7K
16:17 77.00 77.00 77.00 77.00 6.0K
16:18 77.00 77.05 77.00 77.00 34.1K
16:19 77.00 77.00 77.00 77.00 27.1K
16:20 77.00 77.01 76.00 76.30 95.0K
16:21 76.13 76.16 75.80 75.80 68.4K
16:22 75.87 76.00 75.80 75.99 25.5K
16:23 75.81 76.05 75.81 76.05 50.4K
16:24 76.08 77.05 76.08 77.05 4.2K
16:25 76.99 76.99 76.70 76.73 1.7K
16:26 76.73 76.73 76.73 76.73 0.4K
16:27 76.73 76.73 76.70 76.70 1.6K
16:28 76.73 76.73 76.69 76.73 1.9K
16:29 76.73 76.73 76.73 76.73 2.8K
16:30 76.73 76.75 76.73 76.73 1.9K
16:31 76.70 76.70 76.44 76.44 5.1K
16:32 76.44 76.44 76.40 76.40 1.1K
16:33 76.38 76.40 76.26 76.26 1.8K
16:34 76.44 76.99 76.44 76.98 9.6K
16:35 76.98 76.98 76.95 76.95 0.1K
16:36 76.95 76.95 76.95 76.95 0.1K
16:37 76.96 76.96 76.92 76.95 5.8K
16:38 76.95 77.04 76.95 77.02 8.1K
16:39 77.01 77.02 76.94 76.94 27.0K
16:40 76.94 76.95 76.77 76.77 3.9K
16:41 76.71 76.96 76.71 76.90 1.3K
16:42 76.96 76.97 76.88 76.88 0.9K
16:43 77.00 77.45 76.97 77.45 3.9K
16:44 77.45 77.52 77.31 77.31 4.7K
16:45 77.45 77.45 77.27 77.30 0.3K
16:46 77.30 77.30 77.26 77.26 1.3K
16:47 77.26 77.26 77.22 77.22 0.8K
16:48 77.22 77.26 77.22 77.26 0.2K
16:49 77.24 77.24 77.24 77.24 0.6K
16:51 77.20 77.20 77.06 77.06 4.4K
16:52 77.04 77.04 76.97 76.99 4.0K
16:53 76.99 76.99 76.99 76.99 0.5K
16:55 77.03 77.20 77.03 77.20 6.5K
16:56 77.19 77.19 77.19 77.19 0.0K
16:57 77.20 77.20 77.20 77.20 0.3K
16:58 77.20 77.20 77.20 77.20 0.3K
16:59 77.20 77.20 77.20 77.20 0.0K
17:00 77.20 77.20 77.09 77.09 0.5K
17:01 77.20 77.20 77.09 77.20 0.1K
17:02 77.20 77.20 77.20 77.20 0.1K
17:03 77.17 77.17 77.17 77.17 0.5K
17:04 77.17 77.17 77.10 77.10 1.8K
17:05 77.10 77.10 77.03 77.03 2.5K
17:06 77.01 77.10 77.01 77.10 1.2K
17:07 77.01 77.10 77.01 77.01 0.4K
17:08 77.01 77.10 77.01 77.10 0.3K
17:09 77.01 77.10 77.01 77.10 0.4K
17:10 77.01 77.01 77.01 77.01 0.4K
17:11 77.01 77.10 77.01 77.10 0.4K
17:12 77.02 77.10 76.93 76.99 12.3K
17:13 76.98 76.98 76.83 76.83 4.6K
17:14 76.80 76.87 76.80 76.87 0.9K
17:15 76.87 77.00 76.74 77.00 14.5K
17:16 77.00 77.02 76.96 77.02 5.8K
17:17 77.01 77.02 76.93 77.00 7.0K
17:18 77.00 77.02 77.00 77.01 7.9K
17:19 77.01 77.01 77.00 77.01 5.2K
17:20 77.00 77.00 77.00 77.00 5.0K
17:21 77.00 77.01 76.98 76.98 2.8K
17:22 77.00 77.02 77.00 77.02 5.6K
17:23 77.02 77.02 77.00 77.00 6.3K
17:24 77.00 77.06 76.97 77.06 30.4K
17:30 77.00 77.00 77.00 77.00 79.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし