時間 始値 高値 安値 終値 出来高
09:31 55.93 56.27 55.38 56.27 137.3K
09:32 56.21 56.69 56.21 56.69 19.9K
09:33 56.81 56.88 56.68 56.80 20.3K
09:34 56.86 56.92 56.83 56.86 25.3K
09:35 56.84 56.98 56.79 56.98 18.7K
09:36 57.02 57.05 56.73 56.80 23.4K
09:37 56.80 56.88 56.72 56.80 13.2K
09:38 56.73 56.80 56.71 56.80 8.6K
09:39 56.80 56.91 56.63 56.65 15.3K
09:40 56.65 56.65 56.51 56.54 11.1K
09:41 56.54 56.60 56.54 56.60 5.2K
09:42 56.59 56.75 56.59 56.75 39.4K
09:43 56.70 56.81 56.70 56.74 13.5K
09:44 56.79 56.79 56.62 56.75 8.3K
09:45 56.88 56.88 56.73 56.73 72.0K
09:46 56.68 56.83 56.68 56.83 11.1K
09:47 56.85 57.11 56.78 57.11 15.6K
09:48 57.11 57.15 57.11 57.14 10.8K
09:49 57.15 57.20 57.15 57.18 13.1K
09:50 57.21 57.22 57.14 57.14 11.7K
09:51 57.08 57.18 57.07 57.15 12.3K
09:52 57.22 57.22 57.14 57.14 34.2K
09:53 57.14 57.22 57.09 57.15 23.7K
09:54 57.16 57.16 57.01 57.09 44.2K
09:55 57.05 57.21 57.05 57.20 15.6K
09:56 57.18 57.20 57.11 57.13 14.8K
09:57 57.20 57.27 57.20 57.27 13.0K
09:58 57.32 57.36 57.28 57.32 29.3K
09:59 57.33 57.51 57.33 57.49 47.7K
10:00 57.45 57.47 57.44 57.47 21.5K
10:01 57.56 57.56 57.38 57.42 13.9K
10:02 57.47 57.57 57.46 57.57 13.6K
10:03 57.53 57.53 57.48 57.49 15.3K
10:04 57.48 57.65 57.48 57.60 52.5K
10:05 57.63 57.68 57.55 57.55 17.8K
10:06 57.55 57.68 57.55 57.58 14.9K
10:07 57.64 57.64 57.42 57.42 16.9K
10:08 57.45 57.53 57.40 57.53 27.0K
10:09 57.50 57.50 57.41 57.46 28.7K
10:10 57.47 57.47 57.35 57.35 13.1K
10:11 57.36 57.36 57.25 57.25 10.2K
10:12 57.26 57.28 57.16 57.28 11.5K
10:13 57.27 57.27 57.18 57.25 17.0K
10:14 57.24 57.28 57.17 57.28 12.3K
10:15 57.22 57.33 57.22 57.30 20.9K
10:16 57.32 57.38 57.26 57.38 17.2K
10:17 57.34 57.42 57.27 57.42 16.7K
10:18 57.41 57.42 57.38 57.41 17.2K
10:19 57.36 57.38 57.25 57.25 16.8K
10:20 57.29 57.33 57.27 57.27 10.7K
10:21 57.33 57.33 57.18 57.18 7.5K
10:22 57.19 57.21 57.13 57.19 12.8K
10:23 57.19 57.19 57.10 57.10 7.7K
10:24 57.13 57.28 57.13 57.28 12.0K
10:25 57.12 57.19 57.12 57.19 13.2K
10:26 57.19 57.21 57.14 57.17 13.4K
10:27 57.17 57.17 57.06 57.07 8.4K
10:28 57.07 57.07 57.04 57.04 6.7K
10:29 57.04 57.12 57.04 57.10 4.5K
10:30 57.11 57.20 57.11 57.20 5.7K
10:31 57.20 57.23 57.15 57.21 1,110.6K
10:32 57.22 57.22 57.15 57.19 8.3K
10:33 57.19 57.19 57.11 57.19 12.6K
10:34 57.30 57.34 57.26 57.34 5.7K
10:35 57.33 57.44 57.31 57.44 7.8K
10:36 57.48 57.49 57.47 57.48 6.6K
10:37 57.50 57.50 57.43 57.43 6.1K
10:38 57.44 57.49 57.42 57.43 7.8K
10:39 57.43 57.57 57.43 57.57 4.7K
10:40 57.60 57.60 57.50 57.52 14.2K
10:41 57.48 57.51 57.42 57.42 5.0K
10:42 57.47 57.52 57.47 57.47 11.4K
10:43 57.49 57.51 57.44 57.46 7.2K
10:44 57.39 57.39 57.36 57.36 7.8K
10:45 57.28 57.28 57.22 57.22 13.9K
10:46 57.27 57.32 57.25 57.32 7.5K
10:47 57.32 57.34 57.30 57.30 5.7K
10:48 57.27 57.27 57.19 57.22 14.2K
10:49 57.22 57.22 57.14 57.14 12.5K
10:50 57.17 57.17 57.12 57.14 5.6K
10:51 57.15 57.17 57.12 57.17 6.4K
10:52 57.16 57.16 57.11 57.11 5.2K
10:53 57.13 57.13 57.06 57.06 8.3K
10:54 57.01 57.01 56.98 56.98 9.6K
10:55 56.96 56.97 56.94 56.96 5.2K
10:56 56.98 57.04 56.98 57.04 5.6K
10:57 57.04 57.10 57.04 57.10 7.6K
10:58 57.08 57.08 57.07 57.08 5.8K
10:59 57.12 57.12 56.98 56.98 9.5K
11:00 56.94 57.00 56.94 57.00 6.6K
11:01 57.00 57.04 57.00 57.01 3.4K
11:02 56.99 57.04 56.99 57.04 5.8K
11:03 57.04 57.11 57.01 57.11 24.7K
11:04 57.07 57.07 57.03 57.03 6.1K
11:05 57.03 57.07 57.03 57.07 11.7K
11:06 57.00 57.02 56.97 56.97 10.2K
11:07 56.97 57.03 56.96 57.03 7.8K
11:08 57.03 57.06 57.03 57.04 3.5K
11:09 57.04 57.04 56.99 57.00 6.1K
11:10 57.03 57.04 56.97 56.97 9.1K
11:11 56.97 56.97 56.95 56.97 6.7K
11:12 56.92 56.94 56.89 56.94 8.0K
11:13 56.93 56.97 56.93 56.96 9.7K
11:14 56.97 56.98 56.95 56.96 5.8K
11:15 56.96 57.00 56.96 56.98 12.0K
11:16 57.00 57.01 56.99 56.99 5.3K
11:17 56.98 57.13 56.98 57.13 20.6K
11:18 57.10 57.13 57.09 57.13 5.6K
11:19 57.13 57.13 57.06 57.06 13.4K
11:20 57.04 57.08 57.03 57.08 6.4K
11:21 57.07 57.07 57.03 57.03 4.8K
11:22 57.04 57.09 57.04 57.09 8.9K
11:23 57.06 57.10 57.06 57.10 8.4K
11:24 57.11 57.15 57.11 57.13 8.8K
11:25 57.13 57.14 57.10 57.14 8.2K
11:26 57.15 57.19 57.15 57.15 6.2K
11:27 57.17 57.22 57.17 57.22 18.2K
11:28 57.17 57.21 57.17 57.21 6.4K
11:29 57.21 57.22 57.21 57.22 5.2K
11:30 57.22 57.22 57.12 57.14 3.5K
11:31 57.12 57.12 57.11 57.11 3.6K
11:32 57.11 57.11 57.06 57.09 4.9K
11:33 57.12 57.14 57.12 57.14 6.0K
11:34 57.16 57.17 57.16 57.17 3.3K
11:35 57.13 57.14 57.10 57.14 7.4K
11:36 57.14 57.15 57.12 57.15 6.4K
11:37 57.15 57.17 57.12 57.17 4.3K
11:38 57.18 57.18 57.14 57.16 7.0K
11:39 57.15 57.18 57.15 57.18 4.2K
11:40 57.18 57.18 57.16 57.17 4.0K
11:41 57.15 57.15 57.13 57.14 6.4K
11:42 57.14 57.27 57.14 57.27 7.0K
11:43 57.27 57.31 57.27 57.31 11.3K
11:44 57.42 57.42 57.33 57.33 20.2K
11:45 57.38 57.38 57.34 57.37 6.7K
11:46 57.37 57.41 57.34 57.36 6.3K
11:47 57.34 57.36 57.34 57.36 2.7K
11:48 57.37 57.38 57.36 57.36 11.9K
11:49 57.38 57.42 57.38 57.42 8.9K
11:50 57.38 57.39 57.35 57.39 7.1K
11:51 57.38 57.40 57.36 57.37 10.8K
11:52 57.36 57.36 57.33 57.33 2.9K
11:53 57.33 57.34 57.31 57.31 3.0K
11:54 57.29 57.34 57.29 57.30 5.3K
11:55 57.33 57.35 57.33 57.35 3.1K
11:56 57.35 57.39 57.32 57.39 6.2K
11:57 57.39 57.39 57.32 57.32 6.5K
11:58 57.32 57.33 57.30 57.30 6.7K
11:59 57.32 57.32 57.32 57.32 3.7K
12:00 57.33 57.36 57.33 57.36 3.4K
12:01 57.35 57.38 57.35 57.37 5.0K
12:02 57.38 57.40 57.38 57.40 3.4K
12:03 57.38 57.40 57.32 57.34 9.3K
12:04 57.34 57.34 57.29 57.30 8.6K
12:05 57.24 57.24 57.19 57.23 10.1K
12:06 57.20 57.26 57.20 57.26 12.9K
12:07 57.26 57.26 57.23 57.23 5.4K
12:08 57.22 57.25 57.22 57.22 3.6K
12:09 57.23 57.24 57.20 57.21 6.0K
12:10 57.24 57.24 57.21 57.22 5.7K
12:11 57.22 57.22 57.12 57.12 8.4K
12:12 57.12 57.15 57.08 57.09 36.0K
12:13 57.05 57.10 57.05 57.09 11.2K
12:14 57.08 57.09 57.05 57.09 7.1K
12:15 57.09 57.09 57.07 57.07 2.9K
12:16 57.07 57.07 57.04 57.04 9.4K
12:17 57.04 57.04 57.03 57.03 8.2K
12:18 57.02 57.02 56.96 56.97 7.0K
12:19 56.97 56.97 56.92 56.93 5.5K
12:20 56.93 56.97 56.93 56.97 5.2K
12:21 56.99 56.99 56.95 56.96 11.0K
12:22 56.96 57.01 56.96 56.97 11.4K
12:23 56.97 56.97 56.92 56.92 6.5K
12:24 56.90 56.90 56.90 56.90 5.9K
12:25 56.90 56.93 56.90 56.93 7.8K
12:26 56.93 56.98 56.93 56.97 12.7K
12:27 56.99 56.99 56.96 56.96 7.3K
12:28 56.96 56.99 56.95 56.95 5.4K
12:29 56.97 57.01 56.97 57.01 11.0K
12:30 57.01 57.01 56.95 56.95 10.0K
12:31 56.95 56.96 56.89 56.89 4.3K
12:32 56.89 56.91 56.84 56.89 8.1K
12:33 56.90 56.98 56.90 56.98 6.5K
12:34 56.99 57.01 56.99 57.01 3.7K
12:35 57.01 57.09 57.01 57.08 10.0K
12:36 57.08 57.08 57.06 57.06 5.3K
12:37 57.06 57.13 57.06 57.12 12.9K
12:38 57.12 57.23 57.12 57.23 4.4K
12:39 57.26 57.26 57.22 57.23 9.2K
12:40 57.20 57.22 57.20 57.22 5.3K
12:41 57.25 57.25 57.20 57.20 3.7K
12:42 57.20 57.29 57.20 57.29 6.0K
12:43 57.27 57.29 57.26 57.29 4.4K
12:44 57.30 57.30 57.27 57.27 9.8K
12:45 57.27 57.32 57.27 57.30 6.7K
12:46 57.30 57.30 57.28 57.28 4.1K
12:47 57.29 57.31 57.28 57.28 12.8K
12:48 57.25 57.29 57.25 57.29 11.2K
12:49 57.30 57.34 57.30 57.32 8.1K
12:50 57.35 57.35 57.31 57.35 10.3K
12:51 57.36 57.36 57.28 57.28 6.7K
12:52 57.19 57.21 57.19 57.19 10.2K
12:53 57.19 57.19 57.16 57.16 5.1K
12:54 57.16 57.19 57.16 57.19 6.0K
12:55 57.17 57.19 57.17 57.19 3.4K
12:56 57.19 57.19 57.18 57.19 3.6K
12:57 57.19 57.23 57.19 57.23 4.7K
12:58 57.24 57.24 57.24 57.24 2.7K
12:59 57.24 57.27 57.24 57.25 4.2K
13:00 57.27 57.27 57.25 57.25 7.1K
13:01 57.20 57.23 57.17 57.23 8.3K
13:02 57.23 57.26 57.23 57.26 1.2K
13:03 57.25 57.25 57.22 57.23 4.2K
13:04 57.23 57.24 57.23 57.24 2.1K
13:05 57.24 57.28 57.24 57.28 3.3K
13:06 57.26 57.26 57.24 57.24 4.1K
13:07 57.25 57.25 57.21 57.21 4.6K
13:08 57.22 57.23 57.22 57.23 2.0K
13:09 57.23 57.23 57.21 57.23 10.0K
13:10 57.23 57.25 57.21 57.22 7.9K
13:11 57.22 57.25 57.22 57.25 3.4K
13:12 57.25 57.27 57.25 57.26 2.8K
13:13 57.27 57.28 57.25 57.25 9.6K
13:14 57.27 57.34 57.27 57.34 5.2K
13:15 57.32 57.32 57.26 57.26 8.9K
13:16 57.33 57.33 57.31 57.33 5.1K
13:17 57.37 57.44 57.37 57.44 15.4K
13:18 57.44 57.49 57.44 57.47 1.9K
13:19 57.48 57.50 57.48 57.50 8.1K
13:20 57.50 57.51 57.49 57.51 3.0K
13:21 57.51 57.53 57.46 57.46 12.6K
13:22 57.48 57.53 57.48 57.53 5.5K
13:23 57.55 57.57 57.50 57.50 12.3K
13:24 57.46 57.53 57.45 57.48 30.6K
13:25 57.55 57.55 57.52 57.53 27.8K
13:26 57.57 57.65 57.57 57.65 17.1K
13:27 57.63 57.70 57.63 57.69 10.3K
13:28 57.68 57.70 57.64 57.64 14.6K
13:29 57.61 57.63 57.59 57.63 13.4K
13:30 57.64 57.68 57.64 57.68 15.1K
13:31 57.68 57.75 57.68 57.75 11.6K
13:32 57.76 57.76 57.73 57.74 7.2K
13:33 57.70 57.75 57.70 57.74 13.1K
13:34 57.74 57.76 57.72 57.76 12.6K
13:35 57.77 57.77 57.69 57.69 19.0K
13:36 57.67 57.69 57.65 57.69 12.1K
13:37 57.66 57.66 57.57 57.57 10.4K
13:38 57.57 57.63 57.57 57.60 11.7K
13:39 57.60 57.60 57.58 57.58 5.3K
13:40 57.61 57.62 57.60 57.62 8.6K
13:41 57.62 57.62 57.56 57.57 6.9K
13:42 57.57 57.58 57.57 57.58 4.4K
13:43 57.61 57.65 57.60 57.60 13.9K
13:44 57.62 57.62 57.59 57.61 9.3K
13:45 57.61 57.61 57.58 57.58 16.0K
13:46 57.59 57.59 57.51 57.53 24.3K
13:47 57.56 57.60 57.55 57.60 5.4K
13:48 57.60 57.60 57.57 57.57 4.1K
13:49 57.59 57.63 57.59 57.61 16.0K
13:50 57.62 57.65 57.62 57.62 6.8K
13:51 57.62 57.66 57.62 57.66 10.0K
13:52 57.61 57.63 57.60 57.63 15.9K
13:53 57.65 57.69 57.62 57.62 8.9K
13:54 57.59 57.65 57.59 57.65 4.3K
13:55 57.66 57.70 57.64 57.64 7.4K
13:56 57.66 57.68 57.63 57.63 8.4K
13:57 57.63 57.63 57.61 57.62 6.2K
13:58 57.59 57.64 57.59 57.64 10.5K
13:59 57.64 57.64 57.59 57.59 8.5K
14:00 57.59 57.60 57.56 57.59 8.4K
14:01 57.58 57.60 57.58 57.60 12.3K
14:02 57.59 57.59 57.58 57.58 12.0K
14:03 57.66 57.67 57.64 57.64 16.1K
14:04 57.64 57.67 57.63 57.66 13.0K
14:05 57.64 57.65 57.64 57.64 4.4K
14:06 57.65 57.65 57.62 57.62 6.7K
14:07 57.62 57.62 57.58 57.58 25.8K
14:08 57.59 57.62 57.59 57.61 15.2K
14:09 57.65 57.70 57.65 57.67 19.2K
14:10 57.67 57.67 57.67 57.67 8.2K
14:11 57.67 57.70 57.67 57.69 10.7K
14:12 57.69 57.69 57.67 57.69 15.5K
14:13 57.69 57.71 57.69 57.70 10.2K
14:14 57.71 57.72 57.70 57.70 7.5K
14:15 57.68 57.74 57.68 57.74 18.0K
14:16 57.74 57.76 57.74 57.76 6.1K
14:17 57.77 57.81 57.77 57.79 11.4K
14:18 57.80 57.80 57.77 57.77 12.3K
14:19 57.80 57.80 57.76 57.76 6.9K
14:20 57.77 57.81 57.77 57.79 12.3K
14:21 57.79 57.80 57.77 57.79 7.6K
14:22 57.79 57.81 57.79 57.79 9.6K
14:23 57.79 57.81 57.79 57.80 10.8K
14:24 57.78 57.78 57.77 57.78 10.4K
14:25 57.78 57.78 57.75 57.77 8.4K
14:26 57.80 57.80 57.77 57.77 16.8K
14:27 57.77 57.77 57.74 57.74 10.5K
14:28 57.74 57.76 57.73 57.76 9.0K
14:29 57.76 57.76 57.71 57.72 14.0K
14:30 57.71 57.74 57.71 57.71 6.9K
14:31 57.72 57.72 57.70 57.71 10.5K
14:32 57.72 57.75 57.72 57.73 7.3K
14:33 57.72 57.72 57.67 57.69 14.3K
14:34 57.70 57.70 57.69 57.70 10.6K
14:35 57.70 57.70 57.69 57.70 5.4K
14:36 57.69 57.69 57.61 57.61 16.5K
14:37 57.61 57.63 57.59 57.59 9.5K
14:38 57.60 57.61 57.60 57.60 13.8K
14:39 57.59 57.59 57.57 57.59 10.2K
14:40 57.60 57.60 57.49 57.52 27.9K
14:41 57.52 57.59 57.52 57.58 14.7K
14:42 57.59 57.63 57.59 57.62 11.5K
14:43 57.62 57.64 57.62 57.62 8.8K
14:44 57.63 57.73 57.63 57.73 5.9K
14:45 57.72 57.76 57.72 57.75 32.3K
14:46 57.76 57.76 57.74 57.75 9.4K
14:47 57.79 57.80 57.77 57.77 19.4K
14:48 57.78 57.81 57.78 57.81 12.8K
14:49 57.81 57.84 57.81 57.83 12.5K
14:50 57.83 57.83 57.74 57.76 20.5K
14:51 57.76 57.79 57.76 57.77 7.3K
14:52 57.77 57.81 57.76 57.76 19.0K
14:53 57.75 57.75 57.68 57.68 13.7K
14:54 57.68 57.71 57.68 57.71 16.0K
14:55 57.70 57.70 57.65 57.65 9.2K
14:56 57.66 57.66 57.62 57.63 8.1K
14:57 57.63 57.63 57.61 57.63 18.0K
14:58 57.63 57.68 57.63 57.65 6.4K
14:59 57.62 57.64 57.62 57.63 9.2K
15:00 57.63 57.64 57.60 57.64 22.1K
15:01 57.60 57.65 57.59 57.59 9.5K
15:02 57.59 57.62 57.59 57.62 7.8K
15:03 57.61 57.61 57.60 57.60 13.8K
15:04 57.60 57.60 57.58 57.60 14.0K
15:05 57.62 57.64 57.62 57.64 9.8K
15:06 57.63 57.63 57.59 57.59 16.6K
15:07 57.61 57.61 57.59 57.59 20.4K
15:08 57.57 57.66 57.56 57.66 34.4K
15:09 57.67 57.67 57.61 57.61 7.9K
15:10 57.61 57.63 57.60 57.63 16.2K
15:11 57.62 57.62 57.59 57.60 19.0K
15:12 57.58 57.61 57.58 57.61 17.3K
15:13 57.63 57.67 57.63 57.66 23.8K
15:14 57.66 57.66 57.65 57.65 13.1K
15:15 57.68 57.70 57.66 57.70 12.4K
15:16 57.71 57.71 57.65 57.65 30.5K
15:17 57.64 57.64 57.48 57.48 56.8K
15:18 57.45 57.45 57.40 57.40 71.0K
15:19 57.39 57.48 57.39 57.46 49.6K
15:20 57.46 57.46 57.40 57.40 50.9K
15:21 57.40 57.50 57.40 57.47 21.6K
15:22 57.46 57.46 57.36 57.36 30.8K
15:23 57.35 57.40 57.30 57.40 53.5K
15:24 57.39 57.40 57.35 57.36 17.7K
15:25 57.39 57.40 57.34 57.34 16.1K
15:26 57.34 57.45 57.34 57.44 12.2K
15:27 57.45 57.52 57.45 57.49 14.2K
15:28 57.49 57.56 57.49 57.56 7.4K
15:29 57.57 57.63 57.57 57.61 8.0K
15:30 57.59 57.65 57.59 57.64 10.9K
15:31 57.65 57.68 57.63 57.68 19.3K
15:32 57.69 57.72 57.69 57.72 12.4K
15:33 57.71 57.71 57.66 57.68 11.9K
15:34 57.71 57.76 57.71 57.76 18.8K
15:35 57.76 57.76 57.70 57.76 21.0K
15:36 57.77 57.80 57.76 57.77 11.7K
15:37 57.77 57.80 57.77 57.78 8.6K
15:38 57.81 57.82 57.80 57.82 14.2K
15:39 57.82 57.89 57.82 57.87 25.0K
15:40 57.85 57.87 57.83 57.86 12.7K
15:41 57.85 57.87 57.83 57.87 22.2K
15:42 57.88 57.89 57.86 57.89 19.6K
15:43 57.88 57.94 57.88 57.92 18.1K
15:44 57.91 57.93 57.90 57.90 29.3K
15:45 57.90 57.90 57.85 57.88 13.6K
15:46 57.87 57.87 57.85 57.87 21.2K
15:47 57.86 57.87 57.83 57.83 16.2K
15:48 57.86 57.86 57.80 57.80 22.8K
15:49 57.78 57.78 57.76 57.76 24.9K
15:50 57.75 57.75 57.73 57.75 21.5K
15:51 57.77 57.82 57.75 57.82 45.4K
15:52 57.80 57.92 57.80 57.92 56.9K
15:53 57.93 57.98 57.86 57.87 64.3K
15:54 57.87 57.87 57.81 57.87 39.9K
15:55 57.86 57.92 57.86 57.90 77.2K
15:56 57.72 57.76 57.71 57.74 111.7K
15:57 57.74 57.79 57.74 57.78 63.2K
15:58 57.79 57.83 57.78 57.83 73.8K
15:59 57.81 57.84 57.80 57.80 93.2K
16:00 57.83 58.02 57.83 57.87 2,362.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし