時間 始値 高値 安値 終値 出来高
09:30 1,736.13 1,745.10 1,736.13 1,740.20 60,038.3K
09:35 1,740.00 1,741.78 1,738.33 1,739.07 40,005.8K
09:40 1,739.09 1,741.22 1,738.72 1,738.85 30,612.4K
09:45 1,739.08 1,739.24 1,735.59 1,735.59 24,821.1K
09:50 1,735.76 1,735.76 1,733.43 1,734.74 52,162.4K
09:55 1,734.44 1,735.60 1,734.32 1,735.56 21,203.5K
10:00 1,735.59 1,735.65 1,733.36 1,735.09 31,584.8K
10:05 1,735.28 1,736.35 1,733.28 1,733.28 21,691.4K
10:10 1,733.13 1,733.22 1,732.16 1,732.91 38,533.3K
10:15 1,732.92 1,734.66 1,732.83 1,733.02 24,365.3K
10:20 1,733.09 1,733.49 1,732.71 1,732.98 37,296.4K
10:25 1,733.04 1,733.56 1,732.43 1,732.78 14,038.5K
10:30 1,732.80 1,734.16 1,732.80 1,732.97 26,852.4K
10:35 1,733.17 1,735.73 1,732.99 1,735.23 17,491.8K
10:40 1,735.22 1,735.80 1,734.13 1,734.42 27,605.7K
10:45 1,734.39 1,735.48 1,733.84 1,733.84 17,886.4K
10:50 1,734.03 1,734.80 1,733.80 1,734.03 15,918.2K
10:55 1,734.20 1,736.07 1,733.45 1,735.94 22,267.9K
11:00 1,736.20 1,736.33 1,734.94 1,736.24 11,677.9K
11:05 1,736.25 1,737.50 1,736.01 1,737.27 21,530.3K
11:10 1,737.20 1,739.67 1,737.20 1,739.36 15,535.9K
11:15 1,739.36 1,741.45 1,739.08 1,741.38 17,715.6K
11:20 1,741.56 1,741.85 1,740.73 1,741.12 10,509.3K
11:25 1,741.35 1,742.04 1,741.01 1,741.27 8,795.2K
11:30 1,741.25 1,741.76 1,741.11 1,741.42 8,574.0K
11:35 1,741.47 1,741.55 1,741.04 1,741.18 6,021.4K
11:40 1,741.28 1,741.80 1,740.15 1,741.19 6,356.9K
11:45 1,741.10 1,741.15 1,740.38 1,740.62 3,800.9K
11:50 1,740.52 1,740.95 1,740.30 1,740.30 3,145.2K
11:55 1,740.11 1,741.71 1,740.06 1,741.48 4,187.8K
12:00 1,741.49 1,741.49 1,741.49 1,741.49 2.1K
12:05 1,741.49 1,741.49 1,741.49 1,741.49 0.0K
13:00 1,741.53 1,747.18 1,741.53 1,745.42 27,956.1K
13:05 1,745.18 1,745.39 1,743.86 1,744.52 13,958.0K
13:10 1,744.40 1,745.30 1,743.40 1,745.01 25,358.6K
13:15 1,745.00 1,745.69 1,744.80 1,745.36 19,397.0K
13:20 1,745.24 1,745.38 1,743.00 1,743.00 11,024.8K
13:25 1,742.90 1,744.09 1,742.74 1,743.33 7,792.8K
13:30 1,743.32 1,744.05 1,743.27 1,743.98 17,486.0K
13:35 1,743.98 1,744.60 1,743.81 1,743.96 35,851.2K
13:40 1,744.07 1,745.18 1,743.70 1,745.02 98,029.8K
13:45 1,745.02 1,745.76 1,744.04 1,745.76 71,678.9K
13:50 1,745.80 1,746.04 1,745.09 1,745.27 21,185.9K
13:55 1,745.27 1,745.70 1,744.87 1,745.08 32,601.3K
14:00 1,745.10 1,746.54 1,745.10 1,746.38 26,992.9K
14:05 1,746.27 1,746.75 1,745.65 1,745.98 25,269.6K
14:10 1,745.86 1,745.90 1,745.13 1,745.13 20,856.1K
14:15 1,745.18 1,745.38 1,744.73 1,745.08 12,860.2K
14:20 1,745.00 1,745.12 1,743.76 1,744.39 13,127.5K
14:25 1,744.52 1,744.55 1,743.18 1,743.28 10,025.2K
14:30 1,743.31 1,744.94 1,743.26 1,744.84 17,180.9K
14:35 1,744.80 1,747.13 1,744.72 1,746.73 10,785.7K
14:40 1,746.61 1,746.88 1,745.64 1,745.97 13,120.7K
14:45 1,745.77 1,746.86 1,745.77 1,746.65 21,459.9K
14:50 1,746.52 1,746.59 1,745.88 1,746.20 21,689.0K
14:55 1,746.34 1,746.43 1,745.64 1,746.40 15,040.2K
15:00 1,746.40 1,747.35 1,745.60 1,747.08 14,638.1K
15:05 1,747.13 1,747.35 1,746.73 1,747.06 7,514.4K
15:10 1,746.75 1,747.41 1,746.25 1,746.30 6,136.1K
15:15 1,746.51 1,747.18 1,746.16 1,747.04 11,495.7K
15:20 1,747.12 1,747.47 1,746.11 1,746.46 10,017.6K
15:25 1,746.44 1,747.90 1,746.36 1,747.48 19,835.4K
15:30 1,747.59 1,748.30 1,747.37 1,748.03 6,870.0K
15:35 1,748.22 1,749.49 1,748.17 1,749.38 35,994.4K
15:40 1,749.50 1,749.56 1,748.66 1,749.03 13,479.8K
15:45 1,748.90 1,749.44 1,748.21 1,749.27 14,796.7K
15:50 1,749.21 1,749.21 1,747.78 1,748.30 15,982.8K
15:55 1,748.44 1,750.13 1,748.13 1,750.13 54,983.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし