時間 始値 高値 安値 終値 出来高
09:30 31.65 31.67 31.65 31.67 5.5K
09:31 31.58 31.58 31.58 31.58 3.4K
09:32 31.52 31.52 31.52 31.52 0.4K
09:33 31.48 31.48 31.48 31.48 3.3K
09:34 31.52 31.52 31.52 31.52 0.2K
09:35 31.55 31.55 31.55 31.55 0.2K
09:38 31.49 31.49 31.49 31.49 1.4K
09:40 31.52 31.52 31.47 31.47 0.3K
09:41 31.50 31.50 31.50 31.50 1.1K
09:42 31.50 31.53 31.50 31.53 0.2K
09:43 31.48 31.48 31.48 31.48 0.5K
09:44 31.45 31.49 31.45 31.49 0.6K
09:45 31.48 31.48 31.47 31.47 2.0K
09:46 31.46 31.46 31.46 31.46 0.2K
09:47 31.48 31.48 31.48 31.48 1.5K
09:48 31.49 31.49 31.49 31.49 0.5K
09:49 31.53 31.53 31.53 31.53 4.9K
09:50 31.52 31.55 31.52 31.55 5.2K
09:51 31.55 31.55 31.55 31.55 7.3K
09:52 31.59 31.60 31.59 31.60 0.5K
09:53 31.59 31.62 31.59 31.60 10.5K
09:54 31.64 31.64 31.64 31.64 0.4K
09:55 31.60 31.60 31.60 31.60 0.7K
09:57 31.64 31.65 31.64 31.65 0.9K
09:58 31.67 31.67 31.62 31.62 0.6K
10:00 31.64 31.64 31.61 31.61 1.8K
10:02 31.67 31.67 31.63 31.63 1.1K
10:03 31.64 31.64 31.64 31.64 0.5K
10:04 31.66 31.66 31.65 31.65 0.7K
10:05 31.64 31.64 31.64 31.64 4.3K
10:07 31.68 31.68 31.68 31.68 0.3K
10:08 31.68 31.68 31.67 31.67 0.6K
10:09 31.68 31.68 31.68 31.68 0.8K
10:10 31.70 31.70 31.70 31.70 1.1K
10:11 31.67 31.67 31.67 31.67 0.3K
10:12 31.64 31.65 31.64 31.65 1.9K
10:15 31.71 31.71 31.67 31.67 1.2K
10:16 31.67 31.68 31.65 31.65 2.7K
10:17 31.68 31.69 31.68 31.69 0.6K
10:18 31.67 31.67 31.67 31.67 0.5K
10:20 31.68 31.69 31.68 31.69 0.7K
10:21 31.65 31.65 31.64 31.64 2.9K
10:23 31.67 31.67 31.65 31.67 0.6K
10:24 31.65 31.65 31.64 31.64 1.0K
10:25 31.64 31.67 31.64 31.67 1.0K
10:26 31.66 31.66 31.61 31.61 1.1K
10:27 31.60 31.60 31.60 31.60 0.4K
10:30 31.65 31.65 31.65 31.65 1.9K
10:31 31.65 31.65 31.65 31.65 1.4K
10:32 31.65 31.66 31.65 31.65 1.7K
10:33 31.66 31.66 31.63 31.63 1.2K
10:34 31.60 31.60 31.60 31.60 1.1K
10:35 31.58 31.58 31.58 31.58 2.4K
10:36 31.59 31.59 31.59 31.59 0.2K
10:37 31.56 31.56 31.56 31.56 2.6K
10:38 31.59 31.59 31.58 31.58 5.7K
10:39 31.60 31.61 31.59 31.61 2.5K
10:40 31.60 31.60 31.60 31.60 3.1K
10:41 31.59 31.59 31.59 31.59 1.9K
10:43 31.56 31.56 31.56 31.56 0.6K
10:44 31.62 31.62 31.62 31.62 0.8K
10:45 31.59 31.59 31.59 31.59 0.5K
10:48 31.56 31.58 31.56 31.58 2.5K
10:49 31.55 31.55 31.55 31.55 2.8K
10:50 31.58 31.58 31.58 31.58 1.6K
10:51 31.47 31.47 31.47 31.47 1.6K
10:52 31.50 31.50 31.50 31.50 1.3K
10:53 31.50 31.51 31.50 31.51 10.6K
10:54 31.52 31.54 31.52 31.54 0.9K
10:55 31.54 31.54 31.53 31.53 14.8K
10:58 31.55 31.55 31.55 31.55 0.6K
11:00 31.51 31.51 31.51 31.51 0.9K
11:01 31.52 31.52 31.52 31.52 1.5K
11:03 31.57 31.57 31.56 31.56 4.2K
11:06 31.54 31.54 31.54 31.54 0.3K
11:09 31.47 31.47 31.47 31.47 0.3K
11:11 31.48 31.48 31.43 31.43 2.0K
11:13 31.46 31.49 31.46 31.49 1.6K
11:15 31.43 31.43 31.42 31.42 0.9K
11:16 31.41 31.41 31.40 31.40 1.6K
11:20 31.43 31.43 31.43 31.43 0.6K
11:22 31.42 31.42 31.42 31.42 0.2K
11:24 31.42 31.42 31.40 31.40 8.0K
11:27 31.44 31.44 31.44 31.44 0.8K
11:29 31.46 31.46 31.46 31.46 0.3K
11:30 31.47 31.47 31.47 31.47 0.8K
11:32 31.47 31.47 31.47 31.47 1.3K
11:35 31.48 31.48 31.48 31.48 0.2K
11:36 31.51 31.51 31.51 31.51 0.2K
11:38 31.51 31.51 31.51 31.51 1.7K
11:39 31.51 31.52 31.51 31.52 6.5K
11:40 31.53 31.53 31.53 31.53 4.0K
11:42 31.53 31.53 31.52 31.52 1.0K
11:43 31.52 31.52 31.52 31.52 0.6K
11:44 31.54 31.54 31.54 31.54 0.3K
11:46 31.53 31.54 31.52 31.54 0.8K
11:47 31.53 31.53 31.53 31.53 2.2K
11:50 31.52 31.52 31.52 31.52 0.4K
11:51 31.54 31.54 31.54 31.54 1.3K
11:52 31.53 31.54 31.53 31.54 1.1K
11:53 31.56 31.56 31.55 31.55 0.6K
11:55 31.55 31.55 31.55 31.55 0.2K
11:57 31.55 31.55 31.55 31.55 0.6K
11:58 31.57 31.57 31.57 31.57 0.9K
12:00 31.57 31.57 31.57 31.57 1.0K
12:01 31.57 31.57 31.57 31.57 0.2K
12:02 31.58 31.58 31.57 31.58 0.8K
12:03 31.59 31.59 31.59 31.59 0.8K
12:07 31.59 31.59 31.59 31.59 0.8K
12:08 31.59 31.59 31.58 31.58 4.3K
12:09 31.59 31.59 31.59 31.59 0.8K
12:10 31.59 31.59 31.59 31.59 0.7K
12:12 31.59 31.59 31.59 31.59 0.2K
12:13 31.59 31.60 31.59 31.59 2.7K
12:14 31.59 31.59 31.59 31.59 0.4K
12:15 31.60 31.60 31.59 31.59 0.6K
12:16 31.60 31.60 31.60 31.60 0.1K
12:17 31.60 31.60 31.60 31.60 1.6K
12:19 31.58 31.58 31.58 31.58 1.0K
12:20 31.58 31.58 31.57 31.57 0.7K
12:24 31.61 31.61 31.61 31.61 0.3K
12:25 31.61 31.61 31.61 31.61 0.5K
12:27 31.59 31.59 31.59 31.59 1.2K
12:28 31.58 31.58 31.58 31.58 1.7K
12:29 31.60 31.60 31.60 31.60 1.1K
12:31 31.61 31.61 31.61 31.61 0.2K
12:32 31.62 31.62 31.61 31.61 3.8K
12:34 31.60 31.60 31.60 31.60 1.0K
12:36 31.61 31.61 31.61 31.61 0.8K
12:37 31.60 31.60 31.60 31.60 0.6K
12:40 31.57 31.58 31.57 31.58 0.8K
12:43 31.60 31.60 31.59 31.59 0.7K
12:45 31.59 31.59 31.57 31.57 6.2K
12:47 31.54 31.54 31.52 31.52 15.0K
12:48 31.54 31.55 31.54 31.55 1.6K
12:50 31.54 31.55 31.54 31.55 0.5K
12:51 31.54 31.54 31.54 31.54 1.2K
12:54 31.54 31.54 31.54 31.54 1.1K
12:56 31.55 31.56 31.55 31.56 1.5K
12:58 31.55 31.56 31.55 31.56 0.3K
12:59 31.54 31.55 31.54 31.55 0.6K
13:00 31.55 31.55 31.55 31.55 1.1K
13:03 31.51 31.51 31.51 31.51 1.2K
13:04 31.53 31.53 31.53 31.53 0.6K
13:05 31.52 31.52 31.52 31.52 1.1K
13:06 31.53 31.53 31.52 31.52 1.4K
13:07 31.53 31.53 31.53 31.53 0.7K
13:08 31.52 31.52 31.52 31.52 0.3K
13:09 31.52 31.52 31.52 31.52 1.5K
13:11 31.52 31.52 31.51 31.52 1.3K
13:14 31.50 31.50 31.50 31.50 1.2K
13:15 31.50 31.50 31.50 31.50 1.2K
13:17 31.48 31.48 31.48 31.48 2.0K
13:18 31.48 31.48 31.48 31.48 0.5K
13:19 31.46 31.46 31.44 31.44 1.6K
13:20 31.45 31.45 31.45 31.45 1.7K
13:23 31.41 31.41 31.41 31.41 0.3K
13:25 31.42 31.42 31.42 31.42 0.4K
13:27 31.38 31.38 31.38 31.38 0.8K
13:29 31.33 31.33 31.33 31.33 0.3K
13:30 31.34 31.34 31.34 31.34 0.9K
13:33 31.35 31.35 31.32 31.32 0.8K
13:34 31.36 31.36 31.36 31.36 0.8K
13:35 31.32 31.32 31.32 31.32 0.8K
13:41 31.39 31.40 31.39 31.40 1.1K
13:42 31.40 31.40 31.40 31.40 0.5K
13:45 31.37 31.42 31.37 31.42 4.6K
13:49 31.34 31.34 31.34 31.34 1.2K
13:50 31.32 31.32 31.31 31.31 0.7K
13:51 31.30 31.30 31.27 31.27 0.4K
13:52 31.27 31.27 31.27 31.27 3.2K
13:58 31.18 31.18 31.18 31.18 0.3K
13:59 31.18 31.21 31.18 31.21 2.9K
14:00 31.23 31.25 31.23 31.25 1.7K
14:01 31.25 31.25 31.24 31.24 0.6K
14:03 31.27 31.27 31.27 31.27 4.2K
14:04 31.25 31.25 31.25 31.25 5.8K
14:05 31.26 31.26 31.26 31.26 0.6K
14:07 31.19 31.19 31.19 31.19 4.3K
14:08 31.20 31.20 31.20 31.20 2.2K
14:09 31.22 31.23 31.21 31.21 30.6K
14:10 31.21 31.22 31.19 31.19 19.1K
14:11 31.19 31.19 31.18 31.18 10.9K
14:12 31.19 31.20 31.19 31.20 7.7K
14:13 31.20 31.22 31.20 31.20 12.7K
14:14 31.19 31.19 31.16 31.16 7.8K
14:16 31.12 31.12 31.11 31.11 11.2K
14:17 31.09 31.09 31.09 31.09 1.2K
14:19 31.14 31.14 31.14 31.14 0.7K
14:20 31.17 31.17 31.17 31.17 5.1K
14:21 31.20 31.20 31.20 31.20 0.3K
14:24 31.23 31.23 31.23 31.23 6.9K
14:26 31.22 31.23 31.22 31.23 14.3K
14:27 31.24 31.26 31.24 31.24 11.3K
14:28 31.27 31.27 31.26 31.26 17.6K
14:29 31.26 31.27 31.26 31.27 8.9K
14:30 31.28 31.28 31.28 31.28 2.2K
14:31 31.28 31.30 31.28 31.29 0.5K
14:32 31.31 31.31 31.31 31.31 0.6K
14:35 31.28 31.28 31.28 31.28 4.7K
14:36 31.30 31.30 31.30 31.30 1.0K
14:37 31.31 31.32 31.31 31.32 11.6K
14:38 31.32 31.32 31.31 31.31 26.3K
14:39 31.31 31.31 31.30 31.30 21.0K
14:40 31.31 31.31 31.31 31.31 23.2K
14:41 31.33 31.33 31.33 31.33 0.2K
14:43 31.33 31.33 31.31 31.31 1.6K
14:44 31.34 31.34 31.34 31.34 0.4K
14:45 31.33 31.35 31.33 31.35 21.1K
14:46 31.35 31.36 31.35 31.36 41.0K
14:47 31.35 31.36 31.35 31.36 11.6K
14:49 31.33 31.33 31.33 31.33 0.1K
14:50 31.35 31.35 31.31 31.31 20.9K
14:51 31.30 31.30 31.29 31.29 1.3K
14:52 31.31 31.31 31.31 31.31 0.5K
14:54 31.28 31.31 31.28 31.31 1.5K
14:55 31.29 31.29 31.29 31.29 3.7K
14:56 31.27 31.30 31.27 31.30 3.1K
14:57 31.29 31.29 31.28 31.28 31.6K
14:59 31.29 31.29 31.27 31.28 32.4K
15:00 31.29 31.31 31.28 31.31 4.2K
15:01 31.32 31.32 31.32 31.32 0.2K
15:02 31.32 31.32 31.32 31.32 20.4K
15:03 31.32 31.32 31.32 31.32 6.4K
15:06 31.31 31.33 31.31 31.33 132.8K
15:07 31.33 31.34 31.31 31.31 59.9K
15:08 31.31 31.32 31.31 31.31 58.4K
15:09 31.31 31.32 31.30 31.32 6.7K
15:10 31.32 31.32 31.31 31.32 44.0K
15:11 31.32 31.32 31.29 31.29 63.8K
15:12 31.28 31.28 31.28 31.28 0.7K
15:13 31.27 31.27 31.27 31.27 0.2K
15:14 31.27 31.27 31.27 31.27 0.5K
15:15 31.27 31.27 31.26 31.26 8.7K
15:16 31.26 31.26 31.24 31.24 31.1K
15:18 31.28 31.28 31.28 31.28 3.0K
15:19 31.28 31.28 31.28 31.28 0.2K
15:20 31.25 31.28 31.25 31.26 0.9K
15:21 31.27 31.27 31.24 31.24 0.7K
15:23 31.23 31.24 31.23 31.24 8.4K
15:24 31.24 31.24 31.24 31.24 2.8K
15:25 31.25 31.25 31.24 31.24 1.0K
15:26 31.25 31.25 31.25 31.25 13.3K
15:27 31.24 31.25 31.24 31.25 10.5K
15:28 31.23 31.25 31.23 31.23 4.6K
15:29 31.22 31.22 31.22 31.22 14.3K
15:30 31.23 31.25 31.23 31.25 33.8K
15:31 31.25 31.26 31.25 31.25 24.1K
15:32 31.24 31.26 31.24 31.24 13.3K
15:33 31.24 31.25 31.24 31.25 13.9K
15:34 31.25 31.25 31.24 31.25 15.3K
15:35 31.25 31.26 31.25 31.25 14.3K
15:36 31.25 31.25 31.23 31.23 13.2K
15:37 31.23 31.25 31.23 31.24 17.4K
15:38 31.24 31.26 31.24 31.25 38.7K
15:39 31.25 31.25 31.23 31.23 23.7K
15:40 31.24 31.26 31.24 31.26 16.2K
15:41 31.26 31.27 31.25 31.27 17.2K
15:42 31.27 31.28 31.27 31.28 30.8K
15:43 31.27 31.28 31.26 31.26 17.9K
15:44 31.26 31.28 31.26 31.28 18.9K
15:45 31.28 31.28 31.26 31.27 13.8K
15:46 31.26 31.27 31.23 31.24 106.8K
15:47 31.23 31.26 31.23 31.26 54.8K
15:48 31.26 31.26 31.23 31.23 18.2K
15:49 31.22 31.23 31.22 31.23 145.3K
15:50 31.24 31.26 31.24 31.24 65.4K
15:51 31.23 31.23 31.20 31.20 260.0K
15:52 31.19 31.19 31.18 31.18 456.7K
15:53 31.16 31.18 31.16 31.17 71.8K
15:54 31.17 31.20 31.16 31.19 13.7K
15:55 31.17 31.19 31.17 31.18 13.5K
15:56 31.19 31.22 31.16 31.20 20.3K
15:57 31.19 31.22 31.19 31.22 13.2K
15:58 31.22 31.22 31.20 31.21 24.3K
15:59 31.21 31.24 31.21 31.22 23.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし