時間 始値 高値 安値 終値 出来高
10:00 38.65 38.75 38.60 38.61 21.4K
10:05 38.55 38.57 38.28 38.33 37.8K
10:10 38.42 38.42 38.22 38.23 27.5K
10:15 38.23 38.43 38.21 38.28 21.3K
10:20 38.32 38.42 38.30 38.42 15.4K
10:25 38.47 38.53 38.43 38.44 1,009.8K
10:30 38.43 38.46 38.22 38.27 38.6K
10:35 38.31 38.39 38.30 38.33 12.7K
10:40 38.31 38.32 38.16 38.29 62.4K
10:45 38.30 38.30 38.11 38.19 71.0K
10:50 38.18 38.35 38.17 38.30 85.6K
10:55 38.28 38.42 38.22 38.42 23.8K
11:00 38.42 38.56 38.42 38.56 49.2K
11:05 38.56 38.71 38.56 38.68 44.7K
11:10 38.68 38.80 38.63 38.67 78.4K
11:15 38.67 38.73 38.65 38.66 43.4K
11:20 38.66 38.67 38.63 38.65 13.4K
11:25 38.67 38.80 38.67 38.74 39.8K
11:30 38.74 38.75 38.67 38.67 26.5K
11:35 38.67 38.75 38.66 38.66 32.8K
11:40 38.67 38.69 38.50 38.56 160.7K
11:45 38.57 38.58 38.50 38.50 36.8K
11:50 38.50 38.54 38.41 38.48 41.3K
11:55 38.47 38.49 38.34 38.38 57.6K
12:00 38.38 38.38 38.15 38.15 286.0K
12:05 38.25 38.28 38.17 38.27 44.5K
12:10 38.27 38.29 38.23 38.28 32.4K
12:15 38.28 38.29 38.18 38.21 278.6K
12:20 38.23 38.31 38.23 38.31 62.5K
12:25 38.30 38.32 38.27 38.27 28.8K
12:30 38.27 38.31 38.24 38.25 27.9K
12:35 38.25 38.37 38.23 38.25 89.6K
12:40 38.26 38.32 38.17 38.17 65.6K
12:45 38.17 38.22 38.17 38.17 15.8K
12:50 38.17 38.19 38.16 38.16 12.5K
12:55 38.16 38.16 38.11 38.11 302.6K
13:00 38.07 38.09 38.01 38.04 84.1K
13:05 38.05 38.07 38.03 38.06 46.1K
13:10 38.05 38.07 38.00 38.07 30.6K
13:15 38.08 38.13 38.08 38.10 24.9K
13:20 38.10 38.14 38.04 38.04 29.6K
13:25 38.03 38.05 38.00 38.01 13.2K
13:30 38.03 38.03 37.98 38.02 14.6K
13:35 38.03 38.03 37.98 37.99 13.5K
13:40 37.99 37.99 37.95 37.95 13.7K
13:45 37.96 38.04 37.95 38.01 23.7K
13:50 38.01 38.08 38.00 38.06 13.0K
13:55 38.06 38.13 38.06 38.12 14.7K
14:00 38.11 38.15 38.10 38.10 18.0K
14:05 38.10 38.10 38.05 38.08 18.9K
14:10 38.08 38.12 38.02 38.06 233.5K
14:15 38.06 38.20 38.06 38.18 35.5K
14:20 38.16 38.25 38.16 38.20 47.5K
14:25 38.19 38.26 38.14 38.23 27.0K
14:30 38.22 38.24 38.18 38.21 18.8K
14:35 38.20 38.28 38.18 38.27 28.0K
14:40 38.25 38.25 38.13 38.13 22.7K
14:45 38.15 38.17 38.13 38.15 17.9K
14:50 38.13 38.14 38.07 38.11 30.3K
14:55 38.11 38.17 38.08 38.17 24.4K
15:00 38.18 38.22 38.15 38.22 22.5K
15:05 38.21 38.24 38.19 38.20 27.3K
15:10 38.20 38.31 38.16 38.30 60.2K
15:15 38.30 38.34 38.22 38.22 32.2K
15:20 38.26 38.26 38.15 38.15 34.1K
15:25 38.20 38.24 38.17 38.24 30.5K
15:30 38.24 38.29 38.23 38.25 27.4K
15:35 38.24 38.28 38.23 38.27 23.2K
15:40 38.26 38.33 38.26 38.29 59.7K
15:45 38.29 38.37 38.29 38.34 29.2K
15:50 38.33 38.39 38.31 38.37 36.4K
15:55 38.37 38.56 38.37 38.55 132.0K
16:00 38.53 38.53 38.44 38.47 31.0K
16:05 38.47 38.47 38.43 38.44 28.7K
16:10 38.43 38.44 38.41 38.41 18.2K
16:15 38.43 38.45 38.38 38.39 34.4K
16:20 38.39 38.43 38.37 38.41 52.6K
16:25 38.42 38.52 38.42 38.52 49.0K
16:30 38.51 38.60 38.50 38.55 155.2K
16:35 38.58 38.72 38.51 38.70 170.7K
16:40 38.71 38.94 38.61 38.61 350.7K
16:45 38.61 38.70 38.61 38.64 49.9K
16:50 38.64 38.73 38.63 38.70 357.8K
16:55 38.80 38.80 38.80 38.80 559.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし