時間 始値 高値 安値 終値 出来高
09:30 32.91 32.91 32.91 32.91 1.8K
09:32 32.95 33.06 32.95 33.06 1.1K
09:36 33.11 33.11 33.11 33.11 0.2K
09:40 32.61 32.61 32.61 32.61 1.6K
09:50 32.78 32.80 32.78 32.80 0.6K
09:52 32.66 32.66 32.66 32.66 0.3K
09:54 32.78 32.78 32.78 32.78 0.6K
09:57 32.84 32.84 32.84 32.84 0.1K
09:58 32.84 32.92 32.84 32.92 0.7K
10:00 32.83 32.83 32.73 32.73 0.5K
10:01 32.91 32.91 32.83 32.83 0.5K
10:02 32.83 32.94 32.83 32.94 2.0K
10:06 32.92 32.92 32.92 32.92 0.3K
10:07 32.85 32.85 32.85 32.85 0.2K
10:08 32.94 32.94 32.94 32.94 0.1K
10:10 32.94 32.94 32.94 32.94 0.1K
10:11 32.89 32.94 32.89 32.94 0.6K
10:14 32.83 32.83 32.83 32.83 0.2K
10:15 33.02 33.02 33.02 33.02 0.3K
10:17 32.96 32.96 32.96 32.96 0.6K
10:18 33.09 33.09 33.09 33.09 0.5K
10:20 33.16 33.16 33.05 33.07 1.3K
10:27 33.07 33.08 33.07 33.08 0.4K
10:28 33.08 33.08 33.08 33.08 0.5K
10:31 33.22 33.22 33.22 33.22 2.1K
10:45 33.40 33.40 33.40 33.40 0.2K
10:47 33.34 33.34 33.34 33.34 2.0K
10:50 33.17 33.17 33.13 33.13 0.5K
10:58 33.23 33.34 33.23 33.34 0.5K
11:01 33.34 33.34 33.34 33.34 0.3K
11:05 33.28 33.28 33.28 33.28 2.4K
11:06 33.15 33.15 33.15 33.15 1.8K
11:10 33.24 33.24 33.24 33.24 0.2K
11:12 33.17 33.17 33.17 33.17 0.3K
11:20 33.06 33.06 33.06 33.06 0.2K
11:22 33.06 33.06 33.06 33.06 0.1K
11:23 33.10 33.10 32.99 32.99 5.3K
11:28 32.98 32.98 32.98 32.98 0.1K
11:29 33.03 33.03 33.03 33.03 0.6K
11:47 33.03 33.03 33.03 33.03 1.9K
11:50 33.01 33.01 33.01 33.01 0.1K
11:52 33.00 33.00 33.00 32.99 0.4K
11:53 33.03 33.03 32.96 32.96 0.4K
11:54 33.05 33.05 33.05 33.05 3.4K
11:58 33.07 33.07 33.07 33.07 0.3K
11:59 33.13 33.13 33.08 33.08 0.4K
12:01 33.17 33.17 33.17 33.17 0.8K
12:02 33.14 33.14 33.14 33.14 0.5K
12:03 33.20 33.20 33.20 33.20 0.2K
12:05 33.18 33.18 33.18 33.18 1.6K
12:10 33.02 33.02 33.02 33.02 1.6K
12:36 32.98 32.98 32.98 32.98 0.5K
12:42 32.98 32.98 32.98 32.98 1.8K
12:53 33.01 33.01 33.00 33.00 0.9K
12:59 33.03 33.03 33.03 33.03 0.2K
13:00 33.05 33.05 33.05 33.05 0.7K
13:01 32.98 32.98 32.98 32.98 2.4K
13:05 32.91 32.91 32.86 32.86 0.8K
13:07 32.86 32.86 32.86 32.86 0.2K
13:08 32.90 32.90 32.88 32.90 1.0K
13:25 32.90 32.91 32.90 32.91 0.4K
13:34 32.90 32.90 32.90 32.90 0.5K
13:36 33.01 33.01 33.01 33.01 0.4K
13:38 33.01 33.01 33.01 33.01 1.6K
13:43 32.84 32.84 32.84 32.84 0.2K
13:47 32.88 32.88 32.88 32.88 0.4K
13:50 32.89 32.91 32.89 32.91 0.9K
13:52 32.89 32.89 32.89 32.89 0.8K
13:53 32.90 32.90 32.90 32.90 2.1K
13:58 32.89 32.89 32.89 32.89 1.1K
14:05 32.82 32.83 32.82 32.83 2.0K
14:08 32.80 32.80 32.80 32.80 0.4K
14:10 32.74 32.74 32.74 32.74 0.4K
14:14 32.75 32.76 32.75 32.76 1.2K
14:15 32.72 32.72 32.65 32.65 6.2K
14:16 32.74 32.74 32.74 32.74 0.1K
14:18 32.73 32.73 32.73 32.73 0.2K
14:19 32.75 32.75 32.75 32.75 0.3K
14:20 32.75 32.75 32.75 32.75 0.2K
14:21 32.80 32.80 32.80 32.80 0.6K
14:22 32.85 32.85 32.85 32.85 0.4K
14:23 32.88 32.92 32.88 32.92 0.7K
14:27 32.84 32.84 32.84 32.84 0.1K
14:28 32.86 32.86 32.86 32.85 0.1K
14:30 32.80 32.90 32.80 32.90 1.2K
14:36 32.82 32.82 32.82 32.82 0.4K
14:40 32.84 32.84 32.84 32.84 0.1K
14:41 32.79 32.79 32.79 32.79 1.7K
14:43 32.85 32.85 32.85 32.85 0.2K
14:45 32.93 32.93 32.93 32.93 0.7K
14:46 32.85 32.85 32.85 32.85 0.4K
14:48 32.89 32.89 32.89 32.89 0.8K
14:55 32.85 32.85 32.85 32.85 0.6K
14:57 32.82 32.82 32.82 32.82 0.5K
14:58 32.88 32.88 32.88 32.88 0.3K
14:59 32.87 32.87 32.87 32.87 0.3K
15:01 32.80 32.80 32.71 32.72 10.7K
15:02 32.72 32.76 32.67 32.67 5.2K
15:03 32.71 32.71 32.71 32.71 2.3K
15:05 32.79 32.79 32.79 32.78 2.0K
15:07 32.78 32.78 32.78 32.78 0.9K
15:08 32.78 32.78 32.78 32.78 0.3K
15:09 32.82 32.82 32.82 32.82 0.5K
15:11 32.81 32.81 32.81 32.81 1.2K
15:14 32.82 32.82 32.82 32.82 0.2K
15:15 32.82 32.82 32.82 32.82 0.6K
15:18 32.88 32.88 32.88 32.88 1.5K
15:22 32.76 32.81 32.76 32.81 1.8K
15:23 32.79 32.84 32.79 32.84 2.7K
15:25 32.84 32.84 32.81 32.81 0.6K
15:28 32.87 32.87 32.87 32.87 0.5K
15:29 32.83 32.83 32.83 32.83 1.1K
15:34 32.81 32.81 32.81 32.81 0.9K
15:36 32.78 32.82 32.78 32.82 2.1K
15:37 32.75 32.75 32.75 32.75 0.6K
15:38 32.75 32.75 32.75 32.75 0.3K
15:40 32.72 32.72 32.70 32.70 1.6K
15:41 32.61 32.61 32.61 32.61 0.3K
15:42 32.65 32.70 32.65 32.70 0.7K
15:43 32.71 32.71 32.66 32.66 0.7K
15:44 32.70 32.70 32.70 32.70 1.2K
15:45 32.65 32.65 32.65 32.65 0.5K
15:46 32.67 32.67 32.67 32.67 0.4K
15:47 32.67 32.67 32.67 32.67 0.5K
15:48 32.63 32.63 32.63 32.63 1.8K
15:49 32.72 32.72 32.72 32.72 1.1K
15:50 32.76 32.76 32.76 32.76 1.0K
15:51 32.76 32.76 32.76 32.76 0.3K
15:52 32.71 32.71 32.71 32.71 0.6K
15:54 32.71 32.71 32.71 32.71 0.3K
15:55 32.71 32.71 32.62 32.62 7.7K
15:56 32.58 32.58 32.54 32.53 4.1K
15:57 32.48 32.49 32.44 32.49 5.9K
15:58 32.48 32.49 32.44 32.49 4.4K
15:59 32.48 32.61 32.48 32.57 69.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし