時間 始値 高値 安値 終値 出来高
08:00 122.20 122.20 122.20 122.20 5.2K
08:01 122.75 122.75 122.75 122.75 11.8K
08:03 123.40 123.40 122.88 122.88 1.7K
08:04 121.80 122.60 121.80 122.60 2.0K
08:05 122.44 122.80 122.44 122.80 4.1K
08:06 121.60 121.60 121.60 121.60 2.6K
08:09 121.60 121.60 121.60 121.60 6.4K
08:10 122.06 122.40 122.06 122.40 30.0K
08:12 122.40 122.40 122.40 122.40 5.1K
08:13 121.88 121.88 121.88 121.88 1.5K
08:15 121.60 121.60 121.60 121.60 5.9K
08:16 122.20 122.20 121.88 121.88 16.4K
08:17 121.79 121.79 121.79 121.79 0.7K
08:18 121.60 121.60 121.60 121.60 6.4K
08:20 121.60 121.60 121.60 121.60 39.8K
08:21 121.40 121.40 121.40 121.40 6.3K
08:22 121.60 121.60 121.60 121.60 4.7K
08:24 121.80 121.80 121.80 121.80 0.0K
08:25 121.40 121.40 121.40 121.40 6.1K
08:27 121.60 121.60 121.60 121.60 10.1K
08:28 121.40 121.40 121.40 121.40 0.0K
08:29 121.48 121.48 121.48 121.48 7.8K
08:30 121.40 121.40 121.40 121.40 0.0K
08:31 121.50 121.50 121.50 121.50 12.4K
08:32 121.60 121.60 121.60 121.60 2.7K
08:33 121.69 121.69 121.69 121.69 1.2K
08:34 121.40 121.40 121.40 121.40 2.9K
08:35 121.60 121.60 121.60 121.60 0.2K
08:36 121.60 121.71 121.60 121.71 8.6K
08:37 121.40 121.55 121.40 121.55 6.3K
08:42 121.69 121.69 121.69 121.69 5.1K
08:45 121.00 121.40 121.00 121.40 15.9K
08:48 121.80 121.80 121.71 121.71 2.2K
08:52 121.71 121.71 121.71 121.71 2.5K
08:55 121.20 121.20 121.20 121.20 0.0K
08:56 122.00 122.00 122.00 122.00 8.8K
08:59 122.01 122.01 121.85 121.85 11.0K
09:00 121.83 121.86 121.83 121.86 7.5K
09:03 121.80 122.31 121.80 122.20 39.1K
09:04 122.31 122.31 122.31 122.31 20.0K
09:05 122.35 122.35 122.35 122.35 5.7K
09:14 122.03 122.03 122.03 122.03 44.8K
09:21 121.80 121.80 121.80 121.80 9.7K
09:22 121.81 121.81 121.81 121.81 1.2K
09:24 121.80 121.80 121.80 121.80 2.1K
09:25 121.80 121.80 121.60 121.60 8.5K
09:28 121.46 121.46 121.46 121.46 2.2K
09:31 121.20 121.20 121.20 121.20 25.0K
09:33 121.46 121.46 121.43 121.43 6.2K
09:34 121.20 121.20 121.20 121.20 6.6K
09:37 121.20 121.20 121.20 121.20 55.6K
09:38 121.26 121.26 121.00 121.20 27.5K
09:40 120.80 120.80 120.80 120.80 52.9K
09:41 120.95 120.95 120.84 120.84 9.8K
09:43 120.60 120.60 120.60 120.60 0.1K
09:46 121.07 121.07 121.07 121.07 4.8K
09:48 121.00 121.00 120.60 120.60 24.6K
09:49 120.60 120.61 120.59 120.61 39.7K
09:53 120.80 120.80 120.60 120.60 0.5K
09:54 120.61 120.61 120.61 120.61 4.1K
09:58 120.60 120.60 120.60 120.60 5.0K
10:01 120.60 120.60 120.60 120.60 1.1K
10:02 120.61 120.61 120.61 120.61 0.0K
10:03 120.61 120.61 120.61 120.61 155.2K
10:04 120.80 120.80 120.80 120.80 0.0K
10:06 120.60 120.60 120.60 120.60 33.2K
10:09 120.60 120.60 120.60 120.60 32.5K
10:10 120.61 120.61 120.61 120.61 22.7K
10:11 120.66 120.66 120.66 120.66 11.6K
10:12 120.66 120.66 120.40 120.40 108.8K
10:13 120.40 120.40 120.38 120.38 31.9K
10:14 120.20 120.20 120.20 120.20 30.0K
10:15 120.41 120.41 120.41 120.41 1.2K
10:16 120.42 120.42 120.42 120.42 30.0K
10:17 120.50 120.50 120.50 120.50 0.9K
10:21 120.53 120.53 120.53 120.53 1.8K
10:23 120.53 120.53 120.53 120.53 7.5K
10:24 120.53 120.53 120.53 120.53 5.8K
10:27 120.80 120.80 120.80 120.80 2.1K
10:33 120.40 120.40 120.20 120.20 43.7K
10:36 120.12 120.12 120.12 120.12 0.4K
10:37 120.00 120.00 119.80 119.80 50.5K
10:38 120.00 120.00 120.00 120.00 40.5K
10:39 120.20 120.20 120.20 120.20 15.0K
10:40 120.00 120.23 120.00 120.23 36.8K
10:42 120.64 120.64 120.64 120.64 0.4K
10:43 120.44 120.50 120.44 120.50 30.0K
10:44 120.75 120.75 120.75 120.75 6.0K
10:47 120.86 120.86 120.58 120.58 5.3K
10:48 120.58 120.58 120.58 120.58 2.4K
10:49 120.86 120.86 120.86 120.86 28.2K
10:51 120.51 120.52 120.51 120.52 105.3K
10:54 120.84 120.84 120.84 120.84 1.2K
10:55 120.79 120.79 120.79 120.79 0.0K
10:59 120.79 120.79 120.79 120.79 16.3K
11:02 120.79 120.79 120.79 120.79 48.0K
11:08 120.60 120.60 120.50 120.50 77.7K
11:09 120.60 120.60 120.60 120.60 7.1K
11:10 120.60 120.62 120.60 120.62 8.9K
11:15 120.62 120.62 120.60 120.60 7.2K
11:16 120.62 120.82 120.62 120.82 3.1K
11:17 120.60 120.82 120.60 120.82 4.4K
11:18 120.95 120.95 120.95 120.95 4.7K
11:21 120.95 120.95 120.95 120.95 7.9K
11:25 120.62 120.62 120.40 120.40 14.8K
11:26 121.04 121.04 121.04 121.04 70.2K
11:28 120.40 120.40 120.40 120.40 13.8K
11:30 120.48 120.48 120.48 120.48 7.3K
11:31 120.79 120.79 120.79 120.79 0.0K
11:33 120.40 120.95 120.40 120.95 17.3K
11:36 120.95 120.95 120.95 120.95 4.0K
11:40 120.63 120.63 120.63 120.63 15.0K
11:42 120.95 120.95 120.60 120.60 16.2K
11:45 120.62 120.62 120.62 120.62 2.8K
11:48 120.94 120.94 120.94 120.94 3.3K
11:53 120.94 120.94 120.94 120.94 16.9K
11:54 120.62 120.62 120.62 120.62 0.5K
11:57 120.62 120.62 120.62 120.62 3.0K
12:00 120.79 120.79 120.79 120.79 2.3K
12:01 120.79 120.79 120.79 120.79 1.3K
12:02 120.61 120.61 120.61 120.61 15.0K
12:03 120.61 120.61 120.61 120.61 3.0K
12:04 120.94 120.94 120.94 120.94 17.5K
12:06 120.62 120.62 120.62 120.62 1.2K
12:11 120.40 120.40 120.40 120.40 1.2K
12:13 121.40 121.40 121.40 121.40 0.0K
12:14 120.83 120.83 120.83 120.83 2.0K
12:15 120.94 120.94 120.94 120.94 0.0K
12:26 120.82 120.82 120.63 120.63 4.8K
12:33 120.63 120.63 120.63 120.63 0.7K
12:35 120.63 120.63 120.63 120.63 2.1K
12:36 120.40 120.40 120.40 120.40 0.0K
12:44 121.40 121.40 121.40 121.40 0.1K
12:48 120.81 120.81 120.81 120.81 3.0K
12:56 120.93 120.93 120.93 120.93 7.3K
12:57 121.04 121.04 121.04 121.04 100.8K
12:59 120.80 120.80 120.80 120.80 0.0K
13:10 120.93 120.93 120.93 120.93 0.9K
13:14 120.93 120.93 120.93 120.93 30.0K
13:17 121.12 121.12 120.93 120.93 14.8K
13:28 121.08 121.08 121.08 121.08 13.3K
13:30 121.00 121.00 121.00 121.00 36.8K
13:34 120.88 120.88 120.88 120.88 6.3K
13:42 121.01 121.01 121.01 121.01 15.5K
13:44 121.01 121.01 120.93 120.93 7.0K
13:49 121.02 121.02 121.02 121.02 4.1K
13:53 121.01 121.01 121.01 121.01 0.3K
14:03 120.93 120.93 120.93 120.93 11.7K
14:05 121.12 121.12 121.12 121.12 35.0K
14:06 120.93 120.93 120.93 120.93 5.0K
14:07 121.00 121.00 120.93 120.93 44.2K
14:11 120.93 120.93 120.93 120.93 20.5K
14:15 120.93 121.00 120.93 121.00 7.4K
14:17 121.01 121.01 121.01 121.01 2.5K
14:18 121.01 121.01 121.00 121.00 19.2K
14:19 120.93 120.93 120.93 120.93 8.6K
14:20 120.93 120.93 120.93 120.93 13.2K
14:22 120.93 120.93 120.93 120.93 1.1K
14:25 121.40 121.40 120.93 120.93 3.3K
14:26 121.00 121.00 121.00 121.00 2.0K
14:29 121.01 121.01 121.01 121.01 2.5K
14:36 120.93 120.93 120.93 120.93 28.8K
14:38 120.80 121.00 120.80 121.00 6.4K
14:40 120.94 120.94 120.94 120.94 1.6K
14:42 120.80 120.80 120.60 120.60 7.1K
14:43 120.72 120.72 120.72 120.72 0.0K
14:45 120.71 120.71 120.71 120.71 4.3K
14:51 120.37 120.37 120.37 120.37 3.0K
14:52 120.57 120.57 120.57 120.57 40.4K
14:56 120.41 120.61 120.41 120.61 19.1K
14:57 120.60 120.80 120.20 120.80 21.9K
14:59 120.79 120.79 120.60 120.60 16.9K
15:02 120.41 120.41 120.41 120.41 6.2K
15:03 120.41 120.71 120.41 120.42 22.5K
15:09 120.80 120.80 120.80 120.80 9.7K
15:10 120.42 120.71 120.42 120.71 68.4K
15:12 120.60 120.60 120.60 120.60 1.3K
15:14 120.94 120.94 120.68 120.68 0.5K
15:18 121.20 121.20 120.81 120.81 5.4K
15:19 121.20 121.20 121.20 121.20 0.7K
15:22 120.80 120.91 120.80 120.91 5.6K
15:23 120.81 120.81 120.81 120.81 0.4K
15:28 120.84 120.84 120.84 120.84 0.7K
15:32 120.91 120.91 120.91 120.91 1.0K
15:33 120.60 120.60 120.60 120.60 0.0K
15:35 120.80 120.80 120.80 120.80 2.1K
15:37 120.80 120.80 120.80 120.80 10.0K
15:41 121.00 121.00 121.00 121.00 8.0K
15:42 120.90 120.90 120.90 120.90 8.0K
15:49 120.90 120.90 120.90 120.90 2.5K
15:50 120.84 120.84 120.84 120.84 16.5K
15:51 121.00 121.00 121.00 121.00 0.0K
15:52 121.00 121.00 121.00 121.00 0.2K
15:53 120.80 120.80 120.80 120.80 0.0K
15:55 120.84 120.84 120.84 120.84 5.3K
15:56 120.90 120.90 120.90 120.90 0.0K
16:01 120.90 121.00 120.90 121.00 89.7K
16:07 121.00 121.00 121.00 121.00 8.5K
16:09 120.91 121.00 120.91 121.00 76.1K
16:10 121.20 121.20 120.80 120.80 6.8K
16:12 121.00 121.00 121.00 121.00 0.8K
16:13 121.00 121.00 121.00 121.00 43.1K
16:17 120.91 120.91 120.91 120.91 2.5K
16:21 121.20 121.20 121.20 121.20 2.6K
16:23 121.00 121.00 120.80 120.80 33.1K
16:25 120.90 120.90 120.90 120.90 2.0K
16:26 120.90 120.90 120.90 120.90 8.2K
16:27 121.00 121.00 121.00 121.00 60.0K
16:29 120.80 121.00 120.80 121.00 5.2K
16:35 121.00 121.00 121.00 121.00 684.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし