時間 始値 高値 安値 終値 出来高
09:30 70.68 70.71 70.65 70.65 14.1K
09:31 70.56 70.56 70.46 70.46 1.7K
09:32 70.22 70.23 70.14 70.23 7.6K
09:33 70.30 70.30 70.14 70.29 1.4K
09:34 70.29 70.41 70.29 70.41 12.3K
09:35 70.47 70.47 70.47 70.47 0.5K
09:36 70.47 70.57 70.47 70.57 7.6K
09:37 70.58 70.58 70.44 70.44 2.9K
09:38 70.40 70.40 70.29 70.29 1.8K
09:39 70.29 70.29 70.29 70.29 6.3K
09:40 70.28 70.38 70.24 70.38 6.6K
09:41 70.45 70.53 70.43 70.50 3.9K
09:42 70.41 70.41 70.32 70.32 0.9K
09:43 70.37 70.39 70.36 70.39 2.3K
09:44 70.34 70.42 70.28 70.33 4.4K
09:45 70.26 70.26 70.26 70.26 1.4K
09:46 70.23 70.28 70.23 70.23 6.2K
09:47 70.27 70.35 70.23 70.33 3.8K
09:48 70.29 70.29 70.26 70.26 1.2K
09:49 70.33 70.34 70.33 70.34 7.4K
09:50 70.34 70.34 70.24 70.27 3.1K
09:51 70.29 70.32 70.29 70.31 3.9K
09:52 70.31 70.34 70.31 70.34 1.1K
09:53 70.29 70.29 70.10 70.14 5.6K
09:54 70.12 70.16 70.11 70.16 2.6K
09:55 70.22 70.22 70.11 70.11 1.7K
09:56 70.13 70.13 70.13 70.13 0.7K
09:57 70.04 70.04 69.97 70.01 5.5K
09:58 70.02 70.02 69.99 69.99 5.6K
09:59 70.04 70.04 70.00 70.00 2.6K
10:00 70.00 70.00 69.85 69.85 5.1K
10:01 69.84 69.84 69.72 69.72 2.8K
10:02 69.62 69.62 69.62 69.62 0.5K
10:03 69.64 69.65 69.64 69.64 2.2K
10:04 69.66 69.68 69.66 69.68 1.9K
10:05 69.69 69.74 69.59 69.58 2.6K
10:06 69.58 69.58 69.50 69.50 1.9K
10:07 69.48 69.48 69.42 69.43 4.5K
10:08 69.47 69.65 69.47 69.65 5.5K
10:09 69.69 69.73 69.61 69.61 7.5K
10:10 69.57 69.70 69.57 69.70 3.3K
10:11 69.66 69.66 69.65 69.65 0.9K
10:12 69.72 69.82 69.72 69.81 3.0K
10:13 69.89 69.89 69.66 69.66 15.2K
10:14 69.59 69.59 69.48 69.47 4.4K
10:15 69.48 69.48 69.35 69.35 3.7K
10:16 69.37 69.37 69.31 69.31 1.8K
10:17 69.31 69.39 69.31 69.38 2.6K
10:18 69.33 69.33 69.21 69.24 3.7K
10:19 69.33 69.33 69.23 69.23 7.3K
10:20 69.30 69.42 69.29 69.34 5.6K
10:21 69.40 69.43 69.40 69.43 3.2K
10:22 69.33 69.36 69.26 69.36 4.1K
10:23 69.35 69.36 69.35 69.36 0.9K
10:24 69.35 69.35 69.27 69.27 4.6K
10:25 69.36 69.40 69.35 69.40 5.3K
10:26 69.40 69.40 69.39 69.40 1.2K
10:27 69.38 69.41 69.38 69.41 1.5K
10:28 69.34 69.40 69.31 69.40 5.9K
10:29 69.42 69.42 69.32 69.35 2.4K
10:30 69.41 69.41 69.36 69.40 3.7K
10:31 69.36 69.36 69.31 69.32 6.3K
10:32 69.28 69.31 69.25 69.25 2.7K
10:33 69.26 69.37 69.26 69.33 2.4K
10:34 69.33 69.39 69.33 69.39 2.4K
10:35 69.37 69.37 69.28 69.28 3.0K
10:36 69.30 69.31 69.30 69.31 2.4K
10:37 69.29 69.36 69.29 69.36 1.7K
10:38 69.35 69.35 69.35 69.35 2.0K
10:39 69.30 69.30 69.22 69.26 3.0K
10:40 69.30 69.38 69.30 69.34 3.8K
10:41 69.28 69.28 69.22 69.22 2.1K
10:42 69.21 69.24 69.21 69.22 2.1K
10:43 69.22 69.22 69.18 69.18 1.7K
10:44 69.20 69.20 69.20 69.19 2.2K
10:45 69.24 69.24 69.24 69.24 0.9K
10:46 69.25 69.27 69.25 69.27 2.6K
10:47 69.31 69.33 69.24 69.24 1.9K
10:48 69.24 69.24 69.11 69.11 3.1K
10:49 69.14 69.23 69.14 69.18 4.4K
10:50 69.21 69.22 69.20 69.22 3.2K
10:51 69.18 69.22 69.18 69.22 2.3K
10:52 69.35 69.36 69.34 69.36 4.5K
10:53 69.36 69.39 69.30 69.30 3.8K
10:54 69.31 69.34 69.31 69.33 2.4K
10:56 69.34 69.37 69.30 69.37 1.6K
10:57 69.40 69.40 69.39 69.39 1.7K
10:58 69.40 69.40 69.33 69.33 6.2K
10:59 69.35 69.36 69.33 69.36 1.8K
11:00 69.35 69.45 69.35 69.45 6.2K
11:01 69.45 69.45 69.30 69.30 4.3K
11:02 69.33 69.37 69.33 69.37 2.5K
11:03 69.46 69.46 69.39 69.39 3.0K
11:04 69.43 69.43 69.37 69.38 2.1K
11:05 69.40 69.42 69.39 69.39 2.0K
11:06 69.38 69.56 69.38 69.56 2.8K
11:07 69.59 69.59 69.59 69.58 1.9K
11:08 69.57 69.62 69.57 69.62 2.3K
11:09 69.68 69.69 69.68 69.69 1.8K
11:10 69.71 69.73 69.70 69.73 7.4K
11:11 69.76 69.80 69.75 69.80 3.4K
11:12 69.86 69.86 69.80 69.80 11.5K
11:13 69.84 69.85 69.81 69.81 4.7K
11:14 69.82 69.86 69.82 69.84 1.2K
11:15 69.84 69.87 69.84 69.87 3.5K
11:16 69.84 69.87 69.77 69.77 10.4K
11:17 69.77 69.77 69.74 69.74 3.0K
11:19 69.83 69.83 69.78 69.78 3.2K
11:20 69.81 69.90 69.81 69.84 5.8K
11:21 69.85 69.85 69.85 69.85 1.5K
11:22 69.81 69.81 69.81 69.81 1.1K
11:23 69.79 69.83 69.79 69.83 1.2K
11:24 69.83 69.83 69.82 69.82 6.5K
11:25 69.80 69.87 69.80 69.86 1.9K
11:26 69.84 69.84 69.82 69.84 2.9K
11:27 69.84 69.84 69.81 69.81 3.1K
11:28 69.83 69.84 69.83 69.83 1.9K
11:29 69.83 69.84 69.83 69.84 2.4K
11:30 69.88 69.89 69.84 69.89 3.2K
11:31 69.85 69.85 69.78 69.78 7.3K
11:32 69.78 69.78 69.78 69.78 2.4K
11:33 69.90 69.90 69.90 69.90 0.1K
11:34 69.90 69.90 69.85 69.85 2.2K
11:35 69.83 69.83 69.80 69.80 2.6K
11:36 69.77 69.79 69.75 69.79 2.0K
11:37 69.82 69.88 69.82 69.88 2.0K
11:39 69.89 69.95 69.88 69.94 3.1K
11:40 69.99 69.99 69.97 69.97 4.6K
11:41 69.93 69.94 69.89 69.90 2.7K
11:42 69.90 69.90 69.85 69.87 2.8K
11:43 69.82 69.84 69.81 69.84 2.2K
11:44 69.84 69.94 69.84 69.94 1.8K
11:45 69.93 69.93 69.86 69.88 4.6K
11:46 69.88 69.92 69.88 69.92 2.2K
11:47 69.89 69.89 69.85 69.85 1.8K
11:48 69.86 69.87 69.86 69.87 2.0K
11:49 69.85 69.85 69.82 69.82 1.6K
11:51 69.82 69.82 69.82 69.82 0.5K
11:52 69.80 69.80 69.76 69.77 2.6K
11:53 69.79 69.79 69.79 69.79 1.9K
11:54 69.84 69.84 69.80 69.80 2.7K
11:55 69.83 69.84 69.83 69.84 1.2K
11:56 69.85 69.85 69.85 69.85 1.9K
11:57 69.81 69.81 69.81 69.81 1.4K
11:58 69.84 69.86 69.78 69.78 15.3K
11:59 69.70 69.70 69.67 69.67 14.5K
12:00 69.76 69.79 69.75 69.75 4.0K
12:01 69.77 69.77 69.77 69.77 0.1K
12:02 69.75 69.76 69.75 69.75 12.1K
12:03 69.81 69.90 69.81 69.90 23.5K
12:04 69.92 69.94 69.92 69.94 2.2K
12:05 69.96 69.96 69.92 69.92 6.8K
12:06 69.94 69.97 69.94 69.97 1.4K
12:07 69.98 69.98 69.98 69.98 1.8K
12:08 70.07 70.07 70.01 70.02 1.1K
12:09 70.04 70.07 70.04 70.07 0.9K
12:10 70.06 70.06 70.04 70.04 2.6K
12:12 70.13 70.13 70.04 70.04 3.9K
12:13 70.06 70.06 70.06 70.06 1.0K
12:14 70.13 70.13 70.10 70.10 5.8K
12:16 70.06 70.06 70.06 70.06 0.9K
12:17 70.06 70.09 70.06 70.08 1.5K
12:18 70.09 70.12 70.09 70.12 1.9K
12:19 70.13 70.13 70.13 70.13 0.9K
12:20 70.08 70.12 70.07 70.07 3.5K
12:21 70.03 70.04 69.97 69.97 2.1K
12:22 70.01 70.01 70.01 70.01 1.5K
12:23 70.03 70.03 70.03 70.03 0.3K
12:24 70.03 70.03 70.03 70.03 0.5K
12:25 70.02 70.02 70.02 70.02 1.4K
12:26 70.04 70.09 70.04 70.09 1.4K
12:27 70.14 70.14 70.03 70.03 2.4K
12:28 70.03 70.04 70.03 70.04 1.1K
12:29 70.01 70.02 70.01 70.01 2.0K
12:30 70.03 70.05 70.03 70.05 6.6K
12:31 70.03 70.03 70.01 70.01 0.6K
12:32 70.01 70.01 69.99 69.99 2.8K
12:33 70.00 70.00 70.00 70.00 0.7K
12:34 69.98 70.02 69.98 70.02 1.2K
12:36 70.03 70.03 70.03 70.03 1.0K
12:37 70.04 70.04 70.02 70.04 1.1K
12:38 70.03 70.03 70.03 70.03 0.2K
12:39 70.07 70.07 70.07 70.07 1.4K
12:40 70.06 70.07 70.02 70.02 4.7K
12:41 70.04 70.04 70.04 70.04 0.4K
12:42 70.02 70.02 70.00 70.01 3.4K
12:43 69.97 69.97 69.94 69.95 3.1K
12:44 69.95 69.95 69.95 69.95 0.9K
12:45 69.97 70.00 69.97 70.00 1.7K
12:46 70.03 70.03 70.03 70.03 0.4K
12:47 69.99 69.99 69.96 69.96 3.4K
12:48 69.96 69.96 69.96 69.96 0.3K
12:49 69.99 69.99 69.96 69.96 1.6K
12:50 69.98 69.98 69.86 69.86 2.0K
12:51 69.88 69.88 69.87 69.87 1.3K
12:52 69.89 69.90 69.88 69.88 2.9K
12:53 69.90 69.92 69.77 69.77 2.9K
12:54 69.82 69.82 69.78 69.78 1.3K
12:56 69.75 69.75 69.75 69.75 0.4K
12:57 69.77 69.77 69.76 69.76 0.5K
12:58 69.76 69.76 69.74 69.75 2.2K
12:59 69.72 69.72 69.72 69.72 0.9K
13:00 69.77 69.77 69.72 69.75 6.2K
13:01 69.75 69.78 69.74 69.74 3.2K
13:02 69.76 69.76 69.72 69.74 1.7K
13:03 69.75 69.75 69.73 69.74 2.2K
13:04 69.74 69.74 69.74 69.74 0.6K
13:05 69.71 69.72 69.70 69.72 2.7K
13:06 69.70 69.70 69.68 69.68 0.8K
13:07 69.68 69.69 69.68 69.69 2.1K
13:08 69.70 69.70 69.70 69.69 1.5K
13:09 69.69 69.69 69.67 69.67 1.5K
13:10 69.67 69.70 69.67 69.70 3.8K
13:11 69.71 69.71 69.71 69.71 0.2K
13:12 69.69 69.69 69.67 69.68 1.7K
13:13 69.64 69.65 69.64 69.65 1.6K
13:14 69.63 69.65 69.62 69.63 2.1K
13:15 69.63 69.72 69.63 69.71 2.1K
13:16 69.68 69.71 69.65 69.65 4.1K
13:17 69.63 69.68 69.63 69.63 2.9K
13:18 69.62 69.62 69.61 69.61 2.9K
13:19 69.63 69.66 69.63 69.63 4.3K
13:20 69.61 69.61 69.59 69.61 1.6K
13:21 69.69 69.70 69.69 69.70 1.9K
13:22 69.71 69.73 69.71 69.73 2.5K
13:23 69.69 69.78 69.69 69.78 2.1K
13:24 69.76 69.76 69.76 69.76 1.3K
13:25 69.74 69.74 69.74 69.74 1.7K
13:26 69.73 69.73 69.67 69.67 1.4K
13:27 69.69 69.71 69.68 69.68 2.0K
13:28 69.67 69.67 69.65 69.65 5.4K
13:29 69.65 69.66 69.65 69.66 2.3K
13:30 69.64 69.68 69.64 69.68 1.4K
13:31 69.73 69.74 69.73 69.72 1.4K
13:32 69.77 69.77 69.77 69.77 0.6K
13:33 69.80 69.81 69.80 69.81 1.9K
13:34 69.78 69.78 69.78 69.78 1.8K
13:35 69.78 69.78 69.78 69.78 0.6K
13:36 69.75 69.77 69.74 69.74 3.4K
13:37 69.74 69.74 69.73 69.73 1.0K
13:38 69.72 69.72 69.69 69.69 1.9K
13:40 69.66 69.75 69.66 69.75 1.9K
13:41 69.73 69.73 69.73 69.72 1.3K
13:42 69.71 69.74 69.71 69.74 1.2K
13:44 69.77 69.77 69.70 69.70 2.0K
13:45 69.70 69.76 69.70 69.76 3.3K
13:46 69.79 69.79 69.79 69.79 1.2K
13:47 69.70 69.70 69.63 69.63 2.8K
13:48 69.64 69.65 69.64 69.65 1.1K
13:49 69.68 69.71 69.68 69.71 2.7K
13:51 69.74 69.74 69.73 69.73 1.6K
13:52 69.74 69.74 69.74 69.74 0.5K
13:53 69.73 69.73 69.73 69.73 0.9K
13:54 69.75 69.75 69.72 69.72 1.3K
13:55 69.69 69.69 69.61 69.61 2.0K
13:56 69.63 69.63 69.63 69.63 1.3K
13:57 69.63 69.63 69.63 69.63 0.5K
13:58 69.63 69.64 69.63 69.64 1.5K
13:59 69.66 69.69 69.66 69.69 1.8K
14:00 69.70 69.71 69.70 69.71 2.2K
14:01 69.70 69.70 69.70 69.70 0.9K
14:02 69.68 69.70 69.68 69.70 2.4K
14:03 69.75 69.76 69.75 69.76 1.7K
14:04 69.79 69.79 69.76 69.76 1.6K
14:05 69.75 69.80 69.75 69.80 2.4K
14:06 69.86 69.88 69.86 69.88 0.9K
14:07 69.85 69.85 69.83 69.84 1.8K
14:08 69.83 69.83 69.83 69.83 0.4K
14:09 69.85 69.86 69.71 69.73 6.2K
14:10 69.72 69.72 69.72 69.72 0.9K
14:11 69.74 69.74 69.74 69.74 0.4K
14:12 69.75 69.75 69.73 69.73 0.7K
14:13 69.76 69.76 69.76 69.76 0.7K
14:14 69.77 69.77 69.74 69.74 0.9K
14:16 69.77 69.78 69.74 69.74 1.5K
14:17 69.69 69.72 69.69 69.72 1.3K
14:18 69.74 69.74 69.72 69.72 0.9K
14:19 69.72 69.72 69.70 69.70 1.9K
14:20 69.70 69.70 69.70 69.69 1.4K
14:22 69.71 69.71 69.68 69.68 0.6K
14:23 69.75 69.84 69.75 69.84 2.8K
14:24 69.88 69.88 69.88 69.88 1.2K
14:25 69.84 69.84 69.84 69.84 3.1K
14:26 69.86 69.86 69.86 69.86 0.7K
14:27 69.91 69.91 69.91 69.91 0.3K
14:28 69.93 69.93 69.86 69.86 1.1K
14:29 69.87 69.87 69.87 69.87 0.4K
14:30 69.88 69.94 69.87 69.94 1.3K
14:31 69.94 69.94 69.94 69.94 0.7K
14:32 69.96 69.96 69.92 69.92 2.0K
14:33 69.92 69.92 69.92 69.92 0.4K
14:34 69.89 69.89 69.89 69.89 0.8K
14:35 69.84 69.88 69.84 69.88 1.7K
14:36 69.92 69.93 69.92 69.92 2.5K
14:37 69.91 69.91 69.91 69.91 0.3K
14:38 69.93 69.93 69.90 69.90 2.8K
14:39 69.90 69.91 69.90 69.91 1.4K
14:40 69.92 69.92 69.92 69.92 0.9K
14:41 69.90 69.91 69.90 69.90 1.6K
14:42 69.93 69.93 69.93 69.93 0.4K
14:43 69.94 69.97 69.94 69.97 1.8K
14:45 69.99 69.99 69.98 69.97 2.5K
14:46 69.97 69.99 69.97 69.99 1.1K
14:47 69.99 69.99 69.99 69.99 1.3K
14:48 69.99 69.99 69.97 69.97 1.3K
14:49 69.98 69.99 69.98 69.98 3.0K
14:50 69.97 69.97 69.90 69.90 4.4K
14:51 69.88 69.88 69.87 69.87 1.1K
14:52 69.86 69.86 69.86 69.86 0.2K
14:53 69.86 69.86 69.79 69.82 3.2K
14:54 69.87 69.87 69.86 69.86 0.7K
14:55 69.85 69.85 69.82 69.82 2.3K
14:56 69.84 69.88 69.84 69.88 6.6K
14:57 69.82 69.82 69.79 69.79 6.2K
14:58 69.78 69.83 69.78 69.83 5.4K
14:59 69.83 69.83 69.83 69.83 1.6K
15:00 69.79 69.84 69.79 69.79 5.9K
15:01 69.75 69.75 69.71 69.71 2.0K
15:02 69.69 69.71 69.69 69.71 3.7K
15:03 69.71 69.76 69.71 69.73 2.3K
15:04 69.74 69.75 69.73 69.75 1.4K
15:05 69.75 69.77 69.74 69.77 2.2K
15:06 69.74 69.76 69.74 69.76 1.8K
15:07 69.74 69.75 69.74 69.75 1.0K
15:08 69.78 69.79 69.78 69.79 1.8K
15:09 69.80 69.82 69.80 69.81 2.9K
15:10 69.81 69.82 69.79 69.81 3.6K
15:11 69.82 69.83 69.82 69.83 0.8K
15:12 69.84 69.84 69.84 69.83 0.8K
15:13 69.83 69.85 69.83 69.85 2.7K
15:14 69.82 69.85 69.81 69.81 1.5K
15:15 69.81 69.82 69.80 69.80 2.1K
15:16 69.80 69.81 69.80 69.81 1.5K
15:17 69.78 69.79 69.78 69.79 2.9K
15:18 69.80 69.81 69.80 69.81 1.5K
15:19 69.82 69.83 69.82 69.83 1.9K
15:20 69.81 69.81 69.71 69.71 3.5K
15:21 69.72 69.72 69.72 69.72 1.5K
15:22 69.73 69.74 69.69 69.74 3.5K
15:23 69.75 69.77 69.75 69.77 1.0K
15:24 69.74 69.76 69.74 69.74 3.8K
15:25 69.74 69.74 69.71 69.71 3.4K
15:26 69.71 69.71 69.68 69.71 4.5K
15:27 69.74 69.74 69.70 69.71 6.5K
15:28 69.71 69.73 69.69 69.72 2.5K
15:29 69.71 69.75 69.71 69.75 3.4K
15:30 69.74 69.74 69.65 69.68 9.7K
15:31 69.66 69.66 69.61 69.61 4.3K
15:32 69.59 69.61 69.56 69.56 5.4K
15:33 69.54 69.58 69.54 69.58 4.4K
15:34 69.57 69.59 69.57 69.59 4.0K
15:35 69.57 69.57 69.53 69.54 7.3K
15:36 69.53 69.58 69.53 69.56 5.6K
15:37 69.54 69.57 69.53 69.57 5.4K
15:38 69.55 69.55 69.48 69.48 4.7K
15:39 69.48 69.53 69.48 69.52 4.9K
15:40 69.53 69.55 69.53 69.53 2.3K
15:41 69.51 69.52 69.49 69.52 5.7K
15:42 69.51 69.51 69.47 69.47 5.5K
15:43 69.46 69.48 69.44 69.48 5.5K
15:44 69.47 69.47 69.46 69.47 3.9K
15:45 69.46 69.53 69.46 69.52 5.4K
15:46 69.53 69.53 69.50 69.52 4.9K
15:47 69.56 69.62 69.56 69.62 5.9K
15:48 69.62 69.62 69.59 69.59 7.1K
15:49 69.59 69.61 69.59 69.61 4.7K
15:50 69.63 69.68 69.59 69.61 9.1K
15:51 69.59 69.59 69.46 69.46 8.3K
15:52 69.46 69.47 69.43 69.47 12.3K
15:53 69.45 69.45 69.41 69.41 6.7K
15:54 69.42 69.45 69.42 69.45 14.7K
15:55 69.43 69.51 69.41 69.51 13.2K
15:56 69.53 69.59 69.51 69.57 20.4K
15:57 69.58 69.60 69.55 69.56 24.9K
15:58 69.56 69.56 69.48 69.48 27.8K
15:59 69.49 69.50 69.46 69.48 292.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし