時間 始値 高値 安値 終値 出来高
09:30 41.87 42.02 41.87 42.02 8.9K
09:31 41.75 41.75 41.75 41.75 0.5K
09:32 41.76 41.76 41.76 41.76 0.2K
09:33 41.76 41.76 41.68 41.68 4.1K
09:34 41.71 41.85 41.71 41.85 27.7K
09:35 41.84 41.89 41.75 41.75 17.8K
09:36 41.75 41.75 41.69 41.75 1.2K
09:37 41.64 41.64 41.49 41.49 3.1K
09:38 41.60 41.69 41.60 41.69 5.8K
09:39 41.76 41.80 41.76 41.80 5.1K
09:40 41.80 41.80 41.80 41.80 0.5K
09:41 41.81 41.81 41.81 41.81 0.2K
09:42 41.70 41.70 41.70 41.70 3.0K
09:43 41.64 41.64 41.64 41.64 2.4K
09:44 41.69 41.69 41.69 41.69 0.3K
09:45 41.69 41.69 41.69 41.69 1.9K
09:47 41.65 41.65 41.63 41.64 11.9K
09:48 41.63 41.63 41.63 41.63 2.4K
09:49 41.63 41.72 41.63 41.72 13.1K
09:50 41.72 41.81 41.72 41.81 4.1K
09:51 41.74 41.74 41.74 41.74 2.7K
09:52 41.80 41.82 41.80 41.82 2.5K
09:53 41.84 41.84 41.84 41.84 1.9K
09:54 41.85 41.85 41.85 41.85 0.6K
09:55 41.85 41.85 41.79 41.79 3.9K
09:56 41.80 41.80 41.80 41.80 0.1K
09:57 41.77 41.84 41.77 41.84 8.1K
09:58 41.84 41.84 41.84 41.84 2.2K
10:00 41.90 41.90 41.87 41.88 3.9K
10:01 41.88 41.90 41.88 41.89 1.6K
10:02 41.89 41.90 41.89 41.89 0.8K
10:03 41.89 41.89 41.89 41.89 3.0K
10:04 41.89 41.89 41.89 41.89 2.6K
10:05 41.91 41.91 41.90 41.90 9.2K
10:06 41.84 41.87 41.84 41.87 13.0K
10:07 41.86 41.89 41.86 41.87 1.7K
10:08 41.87 41.91 41.87 41.91 5.5K
10:09 41.93 41.93 41.88 41.88 13.3K
10:10 41.85 41.88 41.85 41.88 2.9K
10:11 41.88 41.88 41.86 41.86 2.9K
10:12 41.88 41.91 41.88 41.90 4.0K
10:13 41.90 41.94 41.90 41.94 7.8K
10:14 41.94 42.02 41.94 42.02 7.1K
10:15 42.04 42.04 42.01 42.04 3.1K
10:16 42.04 42.04 42.03 42.03 2.2K
10:17 42.12 42.13 42.12 42.13 1.9K
10:18 42.10 42.13 42.10 42.13 1.5K
10:19 42.13 42.14 42.13 42.13 2.8K
10:20 42.13 42.13 42.11 42.12 4.7K
10:22 42.09 42.14 42.09 42.11 1.6K
10:23 42.08 42.12 42.08 42.08 4.6K
10:24 42.05 42.07 42.05 42.07 7.1K
10:25 42.07 42.12 42.07 42.12 2.6K
10:26 42.12 42.12 42.12 42.12 2.1K
10:27 42.11 42.11 42.11 42.11 51.9K
10:28 42.11 42.11 42.08 42.08 4.0K
10:29 42.10 42.14 42.10 42.14 2.1K
10:30 42.15 42.19 42.15 42.19 7.5K
10:31 42.19 42.19 42.19 42.19 0.4K
10:32 42.20 42.26 42.20 42.25 3.3K
10:33 42.25 42.27 42.25 42.26 2.6K
10:34 42.26 42.30 42.26 42.30 3.2K
10:36 42.33 42.35 42.30 42.35 16.0K
10:37 42.34 42.37 42.34 42.37 12.6K
10:38 42.39 42.39 42.33 42.33 29.5K
10:39 42.34 42.38 42.33 42.34 42.9K
10:40 42.36 42.42 42.36 42.42 11.5K
10:41 42.42 42.42 42.34 42.34 4.7K
10:42 42.27 42.27 42.27 42.27 0.2K
10:43 42.25 42.25 42.25 42.25 0.3K
10:44 42.24 42.28 42.23 42.28 1.6K
10:45 42.27 42.27 42.27 42.27 1.4K
10:46 42.27 42.30 42.27 42.30 2.9K
10:47 42.23 42.23 42.19 42.19 3.6K
10:48 42.26 42.26 42.26 42.26 1.7K
10:49 42.22 42.23 42.22 42.23 1.6K
10:50 42.26 42.27 42.26 42.27 1.3K
10:51 42.29 42.29 42.25 42.25 2.9K
10:52 42.24 42.27 42.24 42.27 1.0K
10:53 42.29 42.31 42.29 42.31 3.0K
10:55 42.31 42.31 42.28 42.30 5.4K
10:56 42.30 42.40 42.29 42.40 5.1K
10:57 42.38 42.41 42.38 42.40 4.4K
10:58 42.40 42.40 42.34 42.34 36.0K
10:59 42.34 42.34 42.28 42.28 6.1K
11:00 42.31 42.31 42.31 42.31 1.8K
11:01 42.30 42.30 42.30 42.30 1.0K
11:02 42.31 42.31 42.31 42.31 0.2K
11:03 42.22 42.23 42.22 42.23 3.3K
11:04 42.23 42.25 42.23 42.25 1.3K
11:05 42.23 42.24 42.23 42.24 0.7K
11:06 42.24 42.27 42.24 42.27 3.0K
11:07 42.27 42.27 42.27 42.27 0.5K
11:08 42.27 42.27 42.23 42.24 4.0K
11:09 42.24 42.24 42.24 42.24 4.7K
11:11 42.22 42.22 42.19 42.21 6.4K
11:12 42.21 42.21 42.18 42.20 9.5K
11:13 42.13 42.13 42.12 42.12 2.8K
11:14 42.11 42.11 42.11 42.11 0.5K
11:16 42.11 42.11 42.11 42.11 0.4K
11:17 42.15 42.20 42.15 42.20 3.1K
11:18 42.21 42.21 42.17 42.17 2.8K
11:20 42.20 42.20 42.20 42.20 0.4K
11:21 42.20 42.22 42.20 42.20 0.5K
11:22 42.20 42.20 42.18 42.18 6.0K
11:23 42.17 42.21 42.17 42.21 7.6K
11:24 42.21 42.21 42.21 42.21 0.5K
11:25 42.22 42.22 42.21 42.21 1.2K
11:26 42.23 42.23 42.23 42.23 2.3K
11:27 42.25 42.25 42.25 42.25 1.3K
11:28 42.23 42.23 42.23 42.23 0.3K
11:29 42.25 42.25 42.18 42.21 5.5K
11:30 42.23 42.26 42.23 42.26 2.4K
11:31 42.26 42.26 42.24 42.24 1.7K
11:32 42.24 42.25 42.24 42.25 0.7K
11:33 42.24 42.25 42.23 42.23 5.8K
11:34 42.24 42.24 42.24 42.24 0.1K
11:35 42.26 42.29 42.26 42.29 2.4K
11:36 42.29 42.29 42.26 42.26 3.1K
11:37 42.26 42.27 42.26 42.27 2.1K
11:38 42.24 42.24 42.20 42.20 1.5K
11:39 42.19 42.19 42.19 42.19 0.6K
11:40 42.19 42.19 42.19 42.19 0.6K
11:41 42.21 42.21 42.21 42.21 2.2K
11:43 42.23 42.23 42.23 42.23 1.7K
11:44 42.20 42.21 42.17 42.17 1.7K
11:45 42.17 42.17 42.17 42.17 0.2K
11:46 42.18 42.20 42.18 42.20 1.5K
11:47 42.19 42.19 42.19 42.19 0.5K
11:48 42.18 42.21 42.18 42.21 0.7K
11:49 42.21 42.21 42.21 42.21 0.4K
11:50 42.19 42.19 42.17 42.17 1.5K
11:51 42.15 42.15 42.15 42.15 2.8K
11:52 42.14 42.17 42.14 42.17 2.3K
11:53 42.15 42.16 42.14 42.16 3.4K
11:54 42.15 42.15 42.11 42.11 2.9K
11:55 42.12 42.12 42.07 42.07 1.9K
11:56 42.07 42.07 42.07 42.07 1.3K
11:58 42.08 42.08 42.08 42.08 0.2K
11:59 42.06 42.06 42.06 42.06 0.9K
12:02 42.09 42.09 42.09 42.09 0.8K
12:03 42.09 42.12 42.09 42.12 3.2K
12:04 42.12 42.12 42.09 42.09 2.4K
12:05 42.11 42.11 42.11 42.11 1.0K
12:06 42.15 42.16 42.15 42.16 1.3K
12:07 42.17 42.18 42.17 42.18 3.3K
12:09 42.18 42.18 42.18 42.18 1.2K
12:10 42.13 42.17 42.13 42.17 4.6K
12:11 42.16 42.16 42.16 42.16 0.6K
12:12 42.14 42.14 42.14 42.14 0.3K
12:13 42.16 42.23 42.16 42.23 4.1K
12:17 42.23 42.23 42.23 42.23 0.5K
12:18 42.21 42.21 42.21 42.21 1.5K
12:19 42.21 42.21 42.21 42.21 0.8K
12:20 42.17 42.17 42.17 42.17 2.2K
12:24 42.19 42.22 42.19 42.22 3.8K
12:25 42.20 42.20 42.20 42.20 1.0K
12:26 42.21 42.21 42.20 42.20 0.9K
12:27 42.22 42.22 42.22 42.22 1.7K
12:28 42.28 42.28 42.28 42.28 0.2K
12:29 42.28 42.28 42.27 42.28 0.5K
12:30 42.29 42.29 42.29 42.29 2.5K
12:31 42.32 42.32 42.27 42.28 2.2K
12:32 42.28 42.29 42.28 42.29 0.9K
12:33 42.29 42.30 42.29 42.30 1.6K
12:34 42.30 42.30 42.30 42.30 0.7K
12:35 42.30 42.30 42.30 42.30 0.8K
12:36 42.30 42.30 42.30 42.30 1.2K
12:37 42.33 42.33 42.33 42.33 0.7K
12:38 42.34 42.34 42.34 42.34 0.9K
12:39 42.32 42.34 42.32 42.34 1.2K
12:40 42.33 42.33 42.33 42.33 1.2K
12:41 42.34 42.39 42.34 42.39 4.2K
12:42 42.36 42.38 42.36 42.38 0.3K
12:43 42.37 42.37 42.37 42.37 1.2K
12:44 42.37 42.37 42.37 42.37 0.3K
12:45 42.37 42.37 42.37 42.37 0.6K
12:46 42.37 42.37 42.37 42.37 1.1K
12:47 42.39 42.39 42.39 42.39 0.7K
12:48 42.36 42.39 42.36 42.39 3.8K
12:49 42.42 42.42 42.42 42.42 3.4K
12:50 42.45 42.46 42.45 42.46 0.6K
12:51 42.45 42.49 42.45 42.49 2.9K
12:52 42.49 42.50 42.47 42.50 1.7K
12:53 42.48 42.50 42.48 42.50 0.6K
12:54 42.51 42.51 42.48 42.48 2.7K
12:55 42.48 42.52 42.48 42.52 2.7K
12:56 42.53 42.53 42.48 42.48 2.6K
12:57 42.49 42.50 42.49 42.50 1.5K
12:58 42.49 42.51 42.49 42.50 4.2K
12:59 42.47 42.50 42.46 42.46 2.0K
13:00 42.48 42.48 42.48 42.48 1.8K
13:01 42.48 42.48 42.46 42.48 5.1K
13:02 42.48 42.48 42.43 42.44 7.3K
13:03 42.46 42.48 42.46 42.48 1.7K
13:04 42.50 42.51 42.49 42.49 6.2K
13:05 42.49 42.53 42.49 42.53 2.3K
13:06 42.52 42.53 42.52 42.53 2.0K
13:07 42.53 42.53 42.53 42.53 1.5K
13:08 42.53 42.58 42.53 42.58 3.3K
13:09 42.58 42.58 42.58 42.58 0.3K
13:10 42.58 42.58 42.58 42.58 1.7K
13:11 42.58 42.58 42.56 42.58 3.6K
13:12 42.58 42.61 42.57 42.60 5.8K
13:13 42.61 42.61 42.60 42.60 19.2K
13:14 42.61 42.61 42.59 42.60 4.8K
13:15 42.60 42.60 42.60 42.60 0.2K
13:16 42.60 42.62 42.58 42.58 4.9K
13:17 42.59 42.61 42.59 42.61 3.3K
13:18 42.63 42.63 42.60 42.61 4.1K
13:19 42.60 42.63 42.60 42.63 2.2K
13:20 42.64 42.67 42.61 42.67 28.7K
13:21 42.67 42.70 42.67 42.70 2.0K
13:22 42.67 42.70 42.66 42.69 20.1K
13:23 42.71 42.71 42.68 42.70 3.7K
13:24 42.70 42.70 42.70 42.70 0.7K
13:25 42.69 42.73 42.68 42.73 19.8K
13:26 42.72 42.72 42.67 42.69 14.6K
13:27 42.67 42.67 42.67 42.67 5.9K
13:28 42.68 42.68 42.68 42.68 1.1K
13:29 42.68 42.68 42.68 42.68 7.5K
13:31 42.67 42.67 42.67 42.67 8.7K
13:32 42.64 42.65 42.62 42.65 20.8K
13:33 42.67 42.67 42.67 42.67 2.4K
13:34 42.67 42.71 42.67 42.70 6.6K
13:35 42.70 42.72 42.70 42.72 1.2K
13:36 42.73 42.74 42.73 42.74 1.5K
13:37 42.74 42.75 42.74 42.75 2.3K
13:38 42.74 42.75 42.74 42.75 2.3K
13:39 42.74 42.75 42.74 42.75 3.7K
13:40 42.76 42.78 42.76 42.78 2.3K
13:41 42.77 42.77 42.76 42.76 2.4K
13:42 42.76 42.77 42.76 42.76 7.6K
13:44 42.77 42.77 42.75 42.75 3.5K
13:45 42.76 42.76 42.76 42.76 2.7K
13:46 42.75 42.75 42.72 42.72 3.9K
13:47 42.72 42.72 42.71 42.71 3.4K
13:48 42.72 42.76 42.72 42.76 2.9K
13:49 42.76 42.77 42.73 42.75 6.3K
13:51 42.74 42.74 42.73 42.73 3.2K
13:52 42.72 42.77 42.72 42.77 6.0K
13:53 42.77 42.77 42.77 42.77 1.3K
13:54 42.78 42.79 42.77 42.77 5.1K
13:55 42.77 42.78 42.77 42.78 2.0K
13:56 42.79 42.79 42.79 42.79 0.6K
13:57 42.79 42.79 42.78 42.78 0.6K
13:58 42.78 42.78 42.71 42.71 6.8K
13:59 42.71 42.73 42.71 42.73 2.1K
14:00 42.72 42.74 42.72 42.74 1.2K
14:01 42.76 42.76 42.76 42.76 3.1K
14:02 42.80 42.82 42.80 42.82 1.2K
14:03 42.82 42.82 42.81 42.81 31.9K
14:04 42.81 42.82 42.80 42.82 8.3K
14:06 42.84 42.84 42.80 42.80 5.0K
14:07 42.80 42.80 42.80 42.80 0.7K
14:08 42.78 42.79 42.78 42.79 4.5K
14:09 42.80 42.82 42.80 42.82 2.4K
14:10 42.81 42.83 42.81 42.83 2.9K
14:11 42.84 42.84 42.84 42.84 1.5K
14:12 42.85 42.85 42.85 42.85 0.7K
14:13 42.85 42.89 42.85 42.89 2.6K
14:14 42.91 42.91 42.89 42.89 3.4K
14:15 42.90 42.90 42.88 42.89 3.1K
14:16 42.91 42.91 42.90 42.90 1.6K
14:17 42.91 42.91 42.91 42.91 0.4K
14:18 42.91 42.91 42.91 42.91 4.2K
14:19 42.90 42.90 42.89 42.89 5.4K
14:20 42.89 42.89 42.89 42.89 0.6K
14:21 42.88 42.88 42.88 42.88 2.1K
14:22 42.88 42.88 42.88 42.88 1.3K
14:23 42.87 42.87 42.84 42.84 4.9K
14:24 42.85 42.86 42.84 42.86 1.9K
14:25 42.86 42.86 42.85 42.85 1.0K
14:26 42.85 42.85 42.80 42.80 5.0K
14:27 42.80 42.80 42.75 42.75 5.7K
14:28 42.74 42.74 42.72 42.72 2.5K
14:29 42.72 42.72 42.70 42.71 6.6K
14:30 42.71 42.73 42.70 42.73 6.5K
14:31 42.73 42.73 42.73 42.73 0.5K
14:32 42.73 42.73 42.72 42.72 0.3K
14:33 42.72 42.72 42.72 42.72 6.8K
14:34 42.72 42.74 42.72 42.74 1.8K
14:35 42.75 42.77 42.75 42.77 2.2K
14:36 42.79 42.80 42.78 42.80 1.3K
14:37 42.81 42.81 42.76 42.76 5.6K
14:38 42.76 42.76 42.75 42.75 4.6K
14:40 42.77 42.77 42.75 42.75 0.9K
14:41 42.77 42.77 42.75 42.77 2.1K
14:42 42.77 42.78 42.76 42.78 2.7K
14:43 42.78 42.79 42.75 42.75 5.7K
14:44 42.76 42.76 42.76 42.76 1.5K
14:45 42.79 42.79 42.75 42.75 3.1K
14:46 42.75 42.75 42.74 42.74 4.6K
14:47 42.76 42.76 42.75 42.75 0.8K
14:48 42.75 42.76 42.74 42.76 5.6K
14:50 42.75 42.75 42.75 42.75 4.2K
14:51 42.76 42.77 42.76 42.77 2.0K
14:52 42.77 42.78 42.77 42.78 1.1K
14:53 42.78 42.78 42.78 42.78 2.2K
14:54 42.79 42.79 42.77 42.78 3.3K
14:55 42.75 42.75 42.75 42.75 4.3K
14:56 42.76 42.76 42.76 42.76 1.8K
14:57 42.76 42.77 42.76 42.77 1.7K
14:58 42.78 42.82 42.78 42.80 4.9K
14:59 42.82 42.84 42.81 42.84 8.0K
15:00 42.84 42.84 42.81 42.81 45.2K
15:01 42.81 42.82 42.81 42.82 2.8K
15:02 42.82 42.82 42.78 42.78 8.7K
15:03 42.76 42.76 42.74 42.74 1.6K
15:04 42.75 42.75 42.75 42.75 1.0K
15:05 42.76 42.78 42.76 42.78 6.4K
15:06 42.79 42.79 42.78 42.78 1.5K
15:07 42.78 42.78 42.77 42.78 5.4K
15:08 42.78 42.79 42.77 42.77 1.7K
15:09 42.76 42.78 42.75 42.75 17.0K
15:10 42.75 42.77 42.75 42.77 2.6K
15:11 42.77 42.77 42.77 42.77 2.9K
15:12 42.80 42.80 42.77 42.77 4.9K
15:13 42.78 42.79 42.78 42.78 4.4K
15:14 42.78 42.78 42.78 42.78 0.6K
15:15 42.77 42.77 42.75 42.77 15.9K
15:16 42.77 42.78 42.77 42.78 12.5K
15:17 42.77 42.77 42.77 42.77 0.8K
15:18 42.76 42.77 42.75 42.75 15.4K
15:19 42.75 42.75 42.73 42.74 5.0K
15:20 42.76 42.76 42.74 42.74 5.5K
15:21 42.75 42.76 42.75 42.76 2.9K
15:22 42.77 42.79 42.77 42.79 7.8K
15:23 42.79 42.81 42.79 42.81 10.6K
15:24 42.81 42.81 42.78 42.78 24.5K
15:25 42.79 42.84 42.79 42.84 9.4K
15:26 42.84 42.84 42.82 42.82 5.1K
15:27 42.81 42.82 42.81 42.82 4.1K
15:28 42.82 42.83 42.82 42.83 4.2K
15:29 42.83 42.84 42.83 42.84 3.3K
15:30 42.84 42.84 42.83 42.84 2.5K
15:31 42.85 42.85 42.82 42.82 11.9K
15:32 42.83 42.83 42.81 42.81 7.3K
15:33 42.81 42.82 42.79 42.79 35.0K
15:34 42.79 42.79 42.79 42.79 0.4K
15:35 42.79 42.79 42.78 42.79 2.3K
15:36 42.75 42.75 42.72 42.72 8.4K
15:37 42.71 42.71 42.65 42.65 17.2K
15:38 42.68 42.68 42.63 42.63 2.9K
15:39 42.63 42.66 42.63 42.64 12.7K
15:40 42.65 42.65 42.60 42.61 7.6K
15:41 42.59 42.60 42.59 42.60 2.2K
15:42 42.60 42.62 42.58 42.62 15.4K
15:43 42.61 42.65 42.61 42.65 7.2K
15:44 42.65 42.65 42.64 42.65 2.8K
15:45 42.62 42.63 42.61 42.63 7.6K
15:46 42.63 42.67 42.63 42.67 17.2K
15:47 42.67 42.70 42.67 42.69 32.3K
15:48 42.67 42.69 42.67 42.68 34.9K
15:49 42.69 42.69 42.67 42.67 6.3K
15:50 42.69 42.73 42.69 42.72 13.1K
15:51 42.71 42.74 42.71 42.73 12.3K
15:52 42.74 42.74 42.73 42.74 13.4K
15:53 42.74 42.76 42.72 42.72 32.1K
15:54 42.71 42.75 42.70 42.75 20.6K
15:55 42.74 42.80 42.74 42.80 21.7K
15:56 42.80 42.81 42.79 42.79 23.4K
15:57 42.79 42.80 42.78 42.78 36.8K
15:58 42.77 42.77 42.70 42.70 57.8K
15:59 42.69 42.74 42.69 42.72 306.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし