時間 始値 高値 安値 終値 出来高
09:31 38.43 38.43 38.43 38.43 3.2K
09:32 38.43 38.43 38.03 38.03 0.8K
09:33 38.37 38.42 38.37 38.42 1.5K
09:36 38.55 38.71 38.55 38.71 3.9K
09:38 38.52 38.52 38.52 38.52 2.5K
09:39 38.60 38.60 38.60 38.60 0.7K
09:40 38.77 38.77 38.55 38.59 2.4K
09:45 38.20 38.20 37.95 37.95 1.4K
09:46 37.94 37.94 37.89 37.89 1.7K
09:47 37.72 38.01 37.72 38.01 0.7K
09:48 37.86 37.97 37.85 37.97 2.2K
09:50 37.79 37.79 37.79 37.79 0.4K
09:51 37.72 37.72 37.72 37.72 0.2K
09:52 37.71 37.71 37.71 37.71 0.2K
09:53 37.70 37.70 37.47 37.53 2.5K
09:54 37.52 37.54 37.52 37.53 1.3K
09:55 37.37 37.50 37.37 37.39 1.0K
09:56 37.50 37.50 37.40 37.40 0.3K
09:57 37.43 37.43 37.43 37.43 0.1K
09:58 37.39 37.52 37.39 37.52 0.4K
09:59 37.52 37.52 37.38 37.38 1.4K
10:00 37.38 37.39 37.38 37.39 0.3K
10:01 37.38 37.38 37.38 37.38 0.8K
10:02 37.43 37.43 37.43 37.43 0.5K
10:03 37.35 37.35 37.35 37.35 1.6K
10:07 37.27 37.32 37.27 37.32 6.1K
10:08 37.36 37.36 37.25 37.25 0.7K
10:09 37.33 37.33 37.26 37.26 0.9K
10:11 37.25 37.25 37.25 37.25 0.1K
10:12 37.15 37.25 37.15 37.25 1.2K
10:13 37.26 37.31 37.16 37.31 3.9K
10:14 37.00 37.00 37.00 37.00 2.2K
10:15 37.11 37.13 37.07 37.13 12.6K
10:17 37.19 37.41 37.19 37.41 5.4K
10:19 37.20 37.20 37.20 37.20 0.7K
10:20 37.18 37.20 37.18 37.20 0.4K
10:21 37.14 37.14 37.14 37.14 0.8K
10:23 37.32 37.32 37.32 37.32 0.6K
10:25 37.31 37.31 37.31 37.31 0.3K
10:26 37.32 37.32 37.25 37.25 1.0K
10:27 37.35 37.37 37.35 37.37 0.8K
10:28 37.25 37.25 37.25 37.25 0.3K
10:29 37.25 37.25 37.25 37.25 0.6K
10:30 37.20 37.20 37.19 37.19 1.2K
10:33 37.13 37.13 37.13 37.13 0.2K
10:34 37.12 37.12 37.12 37.12 0.1K
10:35 37.13 37.13 37.13 37.13 0.4K
10:37 37.21 37.21 37.14 37.14 0.4K
10:38 37.12 37.12 37.12 37.12 1.2K
10:41 37.21 37.33 37.21 37.32 8.2K
10:42 37.45 37.45 37.45 37.45 1.3K
10:44 37.44 37.44 37.44 37.44 0.2K
10:45 37.44 37.44 37.44 37.44 0.7K
10:48 37.38 37.38 37.38 37.38 0.9K
10:50 37.45 37.45 37.45 37.45 1.9K
10:52 37.45 37.48 37.45 37.46 4.0K
10:53 37.40 37.40 37.40 37.40 3.3K
10:54 37.31 37.31 37.31 37.31 0.8K
10:57 37.29 37.29 37.29 37.28 0.2K
10:58 37.29 37.29 37.29 37.28 0.5K
10:59 37.28 37.28 37.28 37.28 0.2K
11:02 37.28 37.28 37.28 37.28 0.4K
11:06 37.36 37.36 37.36 37.36 1.1K
11:07 37.32 37.32 37.32 37.32 3.8K
11:09 37.32 37.32 37.29 37.29 1.4K
11:10 37.25 37.25 37.25 37.25 0.5K
11:11 37.25 37.25 37.17 37.17 1.9K
11:16 37.05 37.05 37.05 37.05 0.5K
11:20 37.14 37.14 37.14 37.14 0.3K
11:22 37.06 37.14 37.06 37.14 0.6K
11:25 37.14 37.14 37.14 37.14 0.3K
11:26 37.14 37.14 37.14 37.14 0.7K
11:27 37.20 37.20 37.20 37.20 7.3K
11:28 37.20 37.20 37.20 37.20 0.2K
11:29 37.15 37.15 37.10 37.10 2.3K
11:30 37.05 37.05 37.05 37.05 0.1K
11:32 37.05 37.13 37.05 37.13 2.6K
11:33 37.17 37.26 37.17 37.26 3.0K
11:34 37.31 37.31 37.31 37.31 0.6K
11:36 37.30 37.37 37.30 37.37 1.0K
11:37 37.30 37.30 37.30 37.30 0.5K
11:39 37.29 37.41 37.29 37.41 3.2K
11:40 37.46 37.51 37.46 37.51 0.7K
11:43 37.51 37.51 37.51 37.51 0.6K
11:44 37.51 37.51 37.51 37.51 0.6K
11:47 37.54 37.54 37.54 37.53 1.8K
11:48 37.69 37.69 37.69 37.69 3.4K
11:49 37.90 37.90 37.90 37.90 1.8K
11:54 37.86 38.13 37.86 38.13 1.6K
11:55 38.09 38.09 38.03 38.03 1.0K
11:57 38.14 38.14 38.06 38.14 0.8K
11:58 38.14 38.14 38.14 38.14 0.5K
12:00 38.18 38.18 38.18 38.18 0.8K
12:03 38.18 38.18 38.18 38.17 0.2K
12:05 38.18 38.18 38.18 38.17 2.3K
12:07 38.18 38.18 38.18 38.17 1.9K
12:11 38.03 38.03 38.03 38.03 1.2K
12:17 38.02 38.05 38.02 38.05 4.0K
12:18 37.98 37.98 37.98 37.98 0.7K
12:21 37.94 37.94 37.94 37.94 2.0K
12:32 38.01 38.01 38.01 38.01 4.7K
12:33 37.98 38.05 37.98 38.05 2.0K
12:36 38.07 38.07 38.07 38.07 0.7K
12:39 38.09 38.09 37.99 37.99 4.6K
12:41 37.92 38.01 37.92 38.01 4.8K
12:50 37.91 37.91 37.91 37.91 0.5K
12:51 37.98 37.99 37.91 37.99 2.8K
12:52 37.92 37.98 37.92 37.98 3.6K
12:55 37.97 37.97 37.92 37.92 0.3K
12:56 37.93 37.93 37.93 37.92 4.8K
12:57 37.93 37.99 37.93 37.99 1.2K
12:58 37.90 37.90 37.90 37.90 3.3K
13:05 37.80 37.80 37.80 37.80 0.3K
13:06 37.85 37.85 37.85 37.85 3.1K
13:07 37.85 37.85 37.85 37.85 1.0K
13:08 38.01 38.01 38.01 38.01 0.4K
13:11 37.95 37.95 37.95 37.95 1.0K
13:13 37.95 37.95 37.89 37.89 0.6K
13:17 38.00 38.00 38.00 37.99 0.3K
13:19 37.99 37.99 37.99 37.99 0.4K
13:21 38.00 38.00 38.00 37.99 0.1K
13:22 38.01 38.14 38.01 38.14 6.5K
13:23 38.15 38.15 38.15 38.15 0.6K
13:24 38.18 38.18 38.18 38.17 0.6K
13:26 38.18 38.18 38.18 38.17 0.4K
13:27 38.18 38.18 38.18 38.17 0.2K
13:28 38.26 38.26 38.18 38.23 2.1K
13:29 38.34 38.34 38.34 38.34 0.4K
13:33 38.21 38.21 38.20 38.20 1.3K
13:34 38.17 38.17 38.17 38.17 0.6K
13:35 38.16 38.16 38.16 38.16 0.8K
13:37 38.12 38.21 38.12 38.21 0.4K
13:38 38.21 38.21 38.21 38.21 0.3K
13:39 38.21 38.21 38.21 38.21 0.7K
13:41 38.16 38.16 38.16 38.16 0.4K
13:44 38.20 38.20 38.20 38.20 0.3K
13:47 38.15 38.15 38.15 38.15 1.5K
13:49 38.14 38.14 38.14 38.14 0.2K
13:53 38.12 38.12 38.12 38.12 0.4K
13:55 38.18 38.18 38.12 38.12 1.3K
13:56 38.12 38.12 38.12 38.12 0.2K
13:59 38.18 38.18 38.18 38.18 0.5K
14:01 38.10 38.10 38.10 38.10 2.1K
14:03 38.16 38.17 37.86 37.86 10.0K
14:04 37.85 37.85 37.85 37.85 1.1K
14:05 37.79 37.89 37.79 37.89 0.4K
14:07 37.96 37.96 37.96 37.96 0.3K
14:13 37.89 37.89 37.89 37.89 1.1K
14:20 37.96 37.96 37.96 37.96 0.8K
14:21 37.91 37.91 37.91 37.91 0.9K
14:23 37.86 37.86 37.86 37.86 0.2K
14:24 37.78 37.78 37.78 37.78 0.1K
14:25 37.77 37.77 37.77 37.77 0.8K
14:30 37.75 37.75 37.75 37.74 0.3K
14:31 37.74 37.74 37.74 37.74 0.2K
14:34 37.80 37.80 37.77 37.77 0.7K
14:36 37.77 37.77 37.77 37.77 2.4K
14:40 37.65 37.65 37.65 37.65 1.0K
14:41 37.69 37.69 37.63 37.63 0.9K
14:42 37.68 37.68 37.68 37.68 1.8K
14:43 37.68 37.68 37.63 37.68 1.3K
14:45 37.62 37.62 37.62 37.62 0.5K
14:48 37.69 37.69 37.69 37.69 0.5K
14:52 37.69 37.69 37.69 37.69 0.2K
14:53 37.63 37.63 37.63 37.63 0.7K
14:56 37.68 37.68 37.68 37.68 0.4K
14:57 37.68 37.68 37.68 37.68 0.3K
14:59 37.63 37.63 37.60 37.60 3.1K
15:02 37.68 37.68 37.68 37.68 5.4K
15:03 37.76 37.94 37.76 37.94 3.9K
15:06 37.83 37.83 37.75 37.75 0.2K
15:07 37.84 37.84 37.84 37.84 0.3K
15:08 37.85 37.85 37.85 37.85 1.3K
15:09 37.81 37.81 37.81 37.81 0.5K
15:11 37.74 37.74 37.74 37.74 0.5K
15:18 37.81 37.84 37.81 37.84 2.1K
15:19 37.82 37.82 37.82 37.82 2.9K
15:20 37.81 37.81 37.81 37.81 0.1K
15:21 37.81 37.81 37.81 37.81 0.5K
15:22 37.84 37.84 37.84 37.84 6.6K
15:23 37.94 37.94 37.94 37.94 1.4K
15:24 38.03 38.03 38.03 38.03 0.8K
15:26 38.12 38.12 38.05 38.05 1.7K
15:28 38.05 38.05 38.05 38.05 0.7K
15:30 37.99 37.99 37.99 37.99 0.5K
15:31 38.04 38.04 38.04 38.04 0.2K
15:33 38.04 38.04 38.04 38.04 0.2K
15:34 38.04 38.05 38.04 38.05 1.6K
15:35 38.00 38.00 37.89 37.89 2.6K
15:36 37.92 37.92 37.92 37.92 1.0K
15:40 37.90 37.90 37.90 37.90 0.1K
15:41 37.91 37.91 37.87 37.87 0.7K
15:42 37.90 37.90 37.90 37.90 0.3K
15:43 37.87 37.87 37.87 37.87 1.4K
15:45 37.89 37.93 37.89 37.89 1.8K
15:46 37.81 37.81 37.79 37.79 2.9K
15:47 37.75 37.75 37.75 37.74 0.8K
15:48 37.77 37.77 37.77 37.77 0.4K
15:49 37.72 37.78 37.72 37.78 2.1K
15:50 37.70 37.70 37.66 37.66 0.9K
15:51 37.66 37.70 37.66 37.70 1.3K
15:52 37.66 37.66 37.66 37.66 0.7K
15:53 37.65 37.65 37.65 37.65 2.4K
15:54 37.69 37.75 37.69 37.75 7.4K
15:55 37.77 37.77 37.76 37.76 4.4K
15:56 37.75 37.75 37.75 37.75 3.6K
15:57 37.84 38.01 37.84 37.96 12.9K
15:58 37.90 37.91 37.90 37.91 2.6K
15:59 37.85 37.94 37.85 37.94 38.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし