時間 始値 高値 安値 終値 出来高
09:32 37.35 37.35 37.35 37.35 2.9K
09:34 37.16 37.16 37.02 37.02 1.2K
09:35 37.00 37.00 37.00 37.00 0.8K
09:36 37.14 37.14 37.14 37.14 1.3K
09:38 36.96 36.96 36.96 36.96 1.0K
09:44 37.13 37.15 37.13 37.15 0.3K
09:46 37.15 37.15 37.15 37.15 0.1K
09:47 37.13 37.34 37.13 37.15 1.2K
09:48 37.15 37.15 37.15 37.15 2.4K
09:49 37.15 37.15 37.15 37.15 1.2K
09:51 37.15 37.33 37.15 37.33 2.1K
09:52 37.32 37.49 37.32 37.49 4.3K
09:53 37.49 37.49 37.48 37.48 1.9K
09:55 37.52 37.53 37.43 37.43 3.3K
09:56 37.47 37.47 37.43 37.43 3.6K
09:57 37.43 37.43 37.43 37.43 0.2K
09:58 37.50 37.50 37.50 37.50 3.6K
10:00 37.50 37.50 37.49 37.50 0.6K
10:01 37.50 37.50 37.50 37.50 1.6K
10:02 37.50 37.50 37.50 37.50 1.4K
10:03 37.52 37.61 37.52 37.61 0.6K
10:04 37.55 37.55 37.55 37.55 1.5K
10:06 37.67 37.67 37.67 37.67 0.7K
10:08 37.68 37.72 37.62 37.72 16.1K
10:10 37.74 37.74 37.74 37.74 0.3K
10:11 37.82 37.82 37.74 37.74 1.1K
10:13 37.80 37.80 37.80 37.80 1.0K
10:14 37.80 37.80 37.80 37.80 0.4K
10:15 37.58 37.58 37.58 37.58 0.8K
10:16 37.58 37.60 37.51 37.60 1.2K
10:18 37.64 37.64 37.64 37.64 0.4K
10:19 37.70 37.70 37.70 37.70 2.8K
10:20 37.70 37.70 37.70 37.70 1.1K
10:21 37.70 37.70 37.70 37.70 1.1K
10:22 37.81 37.81 37.81 37.81 0.6K
10:25 37.73 37.73 37.73 37.73 0.6K
10:26 37.73 37.73 37.73 37.73 0.3K
10:27 37.68 37.68 37.68 37.68 0.1K
10:28 37.73 37.73 37.73 37.73 0.5K
10:29 37.61 37.61 37.61 37.61 0.6K
10:33 37.62 37.62 37.62 37.62 2.3K
10:34 37.57 37.57 37.57 37.57 3.0K
10:35 37.58 37.58 37.58 37.58 0.3K
10:36 37.58 37.58 37.58 37.58 0.1K
10:37 37.59 37.70 37.59 37.70 8.8K
10:39 37.76 37.76 37.67 37.69 2.7K
10:40 37.69 37.69 37.69 37.69 0.7K
10:44 37.73 37.73 37.73 37.73 0.4K
10:45 37.72 37.72 37.72 37.72 0.3K
10:46 37.70 37.70 37.70 37.70 0.2K
10:47 37.70 37.70 37.70 37.70 1.1K
10:48 37.70 37.74 37.70 37.74 0.7K
10:49 37.70 37.70 37.61 37.61 2.9K
10:50 37.60 37.61 37.60 37.61 0.5K
10:51 37.61 37.61 37.61 37.61 0.1K
10:52 37.62 37.62 37.55 37.55 7.9K
10:55 37.62 37.62 37.55 37.55 0.6K
10:57 37.55 37.55 37.55 37.55 0.4K
10:59 37.60 37.60 37.60 37.60 0.4K
11:04 37.60 37.60 37.56 37.56 0.8K
11:06 37.64 37.64 37.56 37.56 0.8K
11:08 37.46 37.61 37.46 37.48 4.2K
11:09 37.44 37.44 37.44 37.44 0.6K
11:10 37.49 37.49 37.49 37.49 0.2K
11:11 37.49 37.49 37.49 37.49 1.0K
11:15 37.51 37.51 37.51 37.51 0.2K
11:19 37.46 37.46 37.46 37.46 3.5K
11:20 37.45 37.56 37.45 37.56 11.8K
11:21 37.70 37.74 37.70 37.74 3.2K
11:22 37.71 37.71 37.71 37.71 0.2K
11:26 37.72 37.72 37.72 37.72 0.6K
11:31 37.73 37.73 37.73 37.73 3.8K
11:32 37.72 37.83 37.60 37.60 3.6K
11:33 37.83 37.83 37.72 37.72 2.4K
11:34 37.72 37.72 37.66 37.66 1.9K
11:35 37.61 37.62 37.60 37.60 2.7K
11:36 37.49 37.55 37.49 37.55 2.5K
11:42 37.53 37.53 37.53 37.53 2.7K
11:43 37.53 37.53 37.45 37.48 7.4K
11:44 37.46 37.46 37.43 37.44 4.5K
11:46 37.44 37.44 37.43 37.43 0.9K
11:51 37.45 37.45 37.45 37.45 0.1K
11:53 37.45 37.45 37.45 37.45 0.2K
11:54 37.45 37.45 37.45 37.45 0.2K
11:57 37.46 37.46 37.46 37.46 0.3K
12:03 37.45 37.45 37.45 37.45 0.2K
12:05 37.48 37.48 37.48 37.48 0.1K
12:06 37.47 37.47 37.43 37.42 1.8K
12:08 37.43 37.43 37.43 37.43 0.1K
12:10 37.43 37.43 37.43 37.42 0.5K
12:11 37.40 37.40 37.40 37.40 2.2K
12:13 37.40 37.40 37.40 37.40 0.2K
12:15 37.46 37.46 37.46 37.46 0.2K
12:17 37.43 37.46 37.42 37.43 2.2K
12:20 37.49 37.49 37.49 37.49 0.2K
12:21 37.42 37.42 37.42 37.42 1.0K
12:24 37.40 37.40 37.40 37.40 0.9K
12:25 37.40 37.40 37.40 37.40 0.4K
12:26 37.40 37.40 37.40 37.40 0.1K
12:28 37.39 37.40 37.39 37.40 0.2K
12:29 37.39 37.39 37.39 37.39 0.8K
12:31 37.40 37.40 37.40 37.40 1.1K
12:34 37.39 37.39 37.39 37.39 0.3K
12:37 37.38 37.41 37.38 37.41 1.4K
12:38 37.39 37.40 37.39 37.40 0.7K
12:40 37.40 37.40 37.38 37.38 0.5K
12:41 37.40 37.40 37.36 37.36 3.3K
12:42 37.35 37.35 37.35 37.35 0.3K
12:43 37.36 37.36 37.36 37.36 0.2K
12:44 37.57 37.57 37.53 37.53 6.8K
12:45 37.51 37.59 37.51 37.59 2.1K
12:46 37.55 37.55 37.55 37.55 0.5K
12:49 37.55 37.55 37.55 37.55 0.4K
12:50 37.56 37.56 37.56 37.56 0.3K
12:51 37.57 37.64 37.57 37.60 1.5K
12:52 37.63 37.63 37.63 37.63 3.8K
12:53 37.63 37.63 37.63 37.63 0.2K
12:54 37.62 37.62 37.62 37.62 0.2K
12:55 37.63 37.63 37.63 37.63 6.9K
12:56 37.60 37.60 37.53 37.53 4.1K
12:57 37.59 37.59 37.59 37.59 0.5K
12:58 37.59 37.59 37.56 37.56 3.2K
12:59 37.58 37.58 37.58 37.58 1.4K
13:03 37.61 37.61 37.61 37.61 0.7K
13:04 37.61 37.61 37.61 37.61 0.2K
13:05 37.61 37.61 37.61 37.61 2.1K
13:09 37.71 37.71 37.71 37.71 1.0K
13:12 37.71 37.71 37.71 37.71 1.8K
13:14 37.77 37.77 37.77 37.77 0.7K
13:15 37.73 37.74 37.73 37.74 1.4K
13:16 37.80 37.80 37.80 37.80 0.4K
13:18 37.73 37.73 37.73 37.73 1.9K
13:20 37.72 37.73 37.72 37.72 1.2K
13:21 37.75 37.75 37.75 37.75 1.1K
13:22 37.75 37.75 37.75 37.75 1.5K
13:27 37.77 37.77 37.77 37.77 1.0K
13:28 37.82 37.82 37.82 37.82 0.3K
13:29 37.78 37.78 37.78 37.78 0.3K
13:30 37.77 37.77 37.74 37.74 0.8K
13:31 37.70 37.70 37.70 37.70 3.3K
13:33 37.71 37.71 37.71 37.71 0.8K
13:35 37.72 37.72 37.72 37.72 1.2K
13:40 37.68 37.68 37.68 37.67 2.4K
13:44 37.72 37.76 37.72 37.76 3.5K
13:49 37.74 37.74 37.74 37.74 1.1K
13:50 37.75 37.75 37.75 37.75 0.5K
13:55 37.75 37.79 37.75 37.79 1.9K
13:56 37.79 37.79 37.79 37.78 0.3K
13:58 37.74 37.74 37.72 37.72 5.3K
13:59 37.72 37.72 37.72 37.72 0.4K
14:01 37.75 37.75 37.72 37.72 0.3K
14:02 37.71 37.71 37.69 37.69 6.6K
14:06 37.69 37.72 37.69 37.72 0.4K
14:07 37.69 37.69 37.69 37.69 0.7K
14:09 37.74 37.74 37.74 37.74 0.2K
14:11 37.69 37.80 37.69 37.80 2.2K
14:12 37.77 37.77 37.77 37.77 0.2K
14:14 37.77 37.77 37.77 37.77 1.1K
14:15 37.77 37.77 37.77 37.77 0.1K
14:17 37.73 37.73 37.73 37.73 0.7K
14:18 37.81 37.81 37.81 37.81 0.3K
14:19 37.72 37.72 37.72 37.72 1.7K
14:22 37.68 37.68 37.68 37.67 0.3K
14:23 37.66 37.66 37.66 37.66 2.6K
14:24 37.62 37.62 37.62 37.62 0.6K
14:26 37.68 37.70 37.68 37.70 8.8K
14:27 37.59 37.62 37.59 37.62 1.9K
14:28 37.70 37.70 37.70 37.70 0.7K
14:31 37.65 37.65 37.65 37.65 0.7K
14:33 37.70 37.75 37.70 37.75 2.1K
14:34 37.68 37.72 37.68 37.72 1.1K
14:35 37.72 37.72 37.72 37.72 0.7K
14:36 37.71 37.71 37.71 37.71 0.7K
14:37 37.73 37.73 37.73 37.73 0.1K
14:38 37.75 37.75 37.75 37.75 0.6K
14:39 37.79 37.79 37.79 37.79 1.0K
14:40 37.74 37.74 37.71 37.71 0.8K
14:41 37.70 37.70 37.70 37.70 2.8K
14:44 37.74 37.74 37.74 37.74 0.4K
14:45 37.77 37.77 37.77 37.77 0.3K
14:46 37.74 37.74 37.74 37.74 0.4K
14:48 37.74 37.77 37.74 37.77 0.5K
14:50 37.76 37.76 37.76 37.76 0.5K
14:51 37.76 37.76 37.69 37.69 3.6K
14:54 37.60 37.60 37.54 37.54 2.1K
15:03 37.65 37.65 37.65 37.65 2.8K
15:04 37.60 37.60 37.60 37.60 1.3K
15:06 37.64 37.64 37.64 37.64 0.4K
15:07 37.64 37.64 37.64 37.64 0.1K
15:08 37.61 37.64 37.61 37.64 0.6K
15:10 37.64 37.64 37.64 37.64 0.4K
15:12 37.65 37.65 37.65 37.65 0.3K
15:13 37.65 37.65 37.65 37.65 0.4K
15:14 37.65 37.65 37.65 37.65 0.8K
15:16 37.69 37.69 37.69 37.69 1.1K
15:17 37.72 37.72 37.71 37.71 1.3K
15:18 37.77 37.77 37.76 37.76 1.5K
15:19 37.80 37.85 37.79 37.78 2.3K
15:20 37.78 37.78 37.78 37.78 0.2K
15:21 37.81 37.81 37.81 37.81 0.2K
15:22 37.82 37.82 37.69 37.69 6.0K
15:26 37.57 37.61 37.54 37.60 6.3K
15:31 37.70 37.70 37.70 37.70 1.2K
15:34 37.64 37.64 37.64 37.64 0.6K
15:35 37.71 37.71 37.68 37.68 0.4K
15:36 37.69 37.69 37.68 37.67 2.6K
15:37 37.67 37.67 37.66 37.66 3.3K
15:38 37.66 37.66 37.66 37.66 0.8K
15:40 37.61 37.61 37.61 37.61 3.2K
15:41 37.50 37.50 37.50 37.50 1.6K
15:43 37.61 37.61 37.61 37.61 4.5K
15:49 37.65 37.67 37.65 37.67 0.7K
15:50 37.66 37.69 37.66 37.69 2.1K
15:51 37.66 37.66 37.63 37.64 4.6K
15:52 37.66 37.66 37.66 37.66 3.7K
15:54 37.68 37.68 37.63 37.63 7.1K
15:55 37.60 37.63 37.60 37.63 2.5K
15:56 37.63 37.64 37.63 37.64 2.9K
15:57 37.65 37.67 37.63 37.66 3.5K
15:58 37.66 37.67 37.56 37.56 6.9K
15:59 37.60 37.63 37.60 37.60 23.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし