時間 始値 高値 安値 終値 出来高
09:31 57.81 58.62 57.67 57.84 64.9K
09:32 57.73 57.83 57.69 57.69 15.1K
09:33 57.69 57.73 57.68 57.73 5.5K
09:34 57.71 57.71 57.61 57.61 12.6K
09:35 57.54 57.70 57.50 57.70 17.5K
09:36 57.55 57.55 57.43 57.46 7.8K
09:37 57.53 57.65 57.47 57.59 9.1K
09:38 57.59 57.59 57.55 57.57 7.1K
09:39 57.50 57.53 57.43 57.43 43.2K
09:40 57.43 57.43 57.27 57.28 12.6K
09:41 57.29 57.47 57.29 57.47 5.7K
09:42 57.47 57.47 57.45 57.45 0.7K
09:43 57.45 57.45 57.35 57.35 1.2K
09:44 57.35 57.44 57.35 57.38 10.1K
09:45 57.42 57.45 57.35 57.37 1.7K
09:46 57.37 57.60 57.37 57.60 4.6K
09:47 57.52 57.56 57.52 57.56 5.0K
09:48 57.56 57.56 57.53 57.55 4.8K
09:49 57.48 57.48 57.43 57.46 3.5K
09:50 57.46 57.46 57.37 57.44 9.7K
09:51 57.44 57.49 57.43 57.44 11.2K
09:52 57.46 57.50 57.42 57.50 2.9K
09:53 57.53 57.58 57.53 57.53 3.7K
09:54 57.53 57.57 57.40 57.40 9.7K
09:55 57.55 57.56 57.54 57.54 3.5K
09:56 57.61 57.66 57.60 57.66 4.5K
09:57 57.64 57.64 57.62 57.62 2.3K
09:58 57.58 57.60 57.58 57.58 6.7K
09:59 57.59 57.64 57.59 57.64 3.2K
10:00 57.64 57.66 57.64 57.66 5.3K
10:01 57.72 57.78 57.72 57.76 3.7K
10:02 57.75 57.79 57.75 57.78 3.1K
10:03 57.76 57.83 57.76 57.83 5.6K
10:04 57.80 57.80 57.73 57.76 2.3K
10:05 57.66 57.81 57.66 57.80 8.3K
10:06 57.81 57.83 57.78 57.78 8.5K
10:07 57.78 57.80 57.75 57.76 3.8K
10:08 57.78 57.84 57.77 57.84 5.7K
10:09 57.85 57.85 57.78 57.78 6.0K
10:10 57.75 57.77 57.75 57.77 12.6K
10:11 57.79 57.85 57.76 57.85 5.0K
10:12 57.90 57.90 57.83 57.83 6.8K
10:13 57.82 57.83 57.78 57.79 9.7K
10:14 57.82 57.83 57.81 57.81 7.4K
10:15 57.84 57.92 57.84 57.92 9.5K
10:16 57.91 57.91 57.85 57.85 7.6K
10:17 57.94 57.97 57.93 57.93 6.4K
10:18 57.93 57.99 57.93 57.99 3.7K
10:19 58.04 58.06 58.03 58.06 3.8K
10:20 58.06 58.09 58.04 58.04 18.2K
10:21 58.02 58.03 58.00 58.02 5.2K
10:22 58.03 58.04 58.03 58.03 9.5K
10:23 58.03 58.05 58.01 58.05 2.5K
10:24 58.11 58.11 58.08 58.08 17.1K
10:25 58.06 58.06 58.04 58.06 9.4K
10:26 58.03 58.03 57.99 58.01 3.8K
10:27 58.01 58.03 58.00 58.02 13.0K
10:28 58.04 58.08 58.04 58.08 6.8K
10:29 58.04 58.04 57.98 57.99 9.3K
10:30 57.96 58.00 57.96 58.00 8.5K
10:31 58.00 58.05 58.00 58.05 5.5K
10:32 58.07 58.07 58.04 58.04 9.4K
10:33 58.02 58.07 58.00 58.07 14.5K
10:34 58.07 58.07 58.06 58.06 8.7K
10:35 57.98 58.03 57.96 58.03 17.6K
10:36 58.01 58.01 57.99 58.01 10.9K
10:37 58.00 58.05 58.00 58.05 35.4K
10:38 58.04 58.04 57.99 57.99 4.2K
10:39 57.99 58.02 57.99 58.02 5.7K
10:40 58.03 58.04 57.99 58.04 3.6K
10:41 58.00 58.02 57.99 57.99 8.7K
10:42 58.04 58.07 58.02 58.07 6.5K
10:43 58.07 58.10 58.07 58.10 10.1K
10:44 58.10 58.12 58.06 58.09 10.9K
10:45 58.07 58.07 58.02 58.03 11.0K
10:46 58.04 58.06 58.01 58.01 9.7K
10:47 58.01 58.07 58.01 58.07 11.4K
10:48 58.07 58.07 58.03 58.03 3.6K
10:49 58.03 58.13 58.03 58.13 8.8K
10:50 58.14 58.20 58.14 58.18 8.7K
10:51 58.20 58.20 58.13 58.14 5.2K
10:52 58.14 58.20 58.14 58.16 13.7K
10:53 58.15 58.17 58.14 58.16 4.2K
10:54 58.14 58.23 58.14 58.22 25.5K
10:55 58.21 58.21 58.14 58.14 3.8K
10:56 58.14 58.18 58.14 58.14 5.5K
10:57 58.16 58.18 58.16 58.17 3.0K
10:58 58.16 58.19 58.15 58.19 6.6K
10:59 58.19 58.19 58.15 58.15 9.1K
11:00 58.18 58.21 58.18 58.21 5.8K
11:01 58.22 58.26 58.22 58.23 5.6K
11:02 58.24 58.24 58.19 58.23 6.7K
11:03 58.25 58.25 58.23 58.23 2.7K
11:04 58.29 58.29 58.26 58.29 9.7K
11:05 58.32 58.36 58.32 58.36 7.7K
11:06 58.35 58.35 58.29 58.32 7.2K
11:07 58.31 58.34 58.30 58.34 5.0K
11:08 58.35 58.41 58.35 58.41 3.1K
11:09 58.38 58.42 58.38 58.41 4.7K
11:10 58.40 58.40 58.36 58.40 4.9K
11:11 58.40 58.40 58.37 58.37 3.6K
11:12 58.38 58.38 58.23 58.23 9.1K
11:13 58.26 58.30 58.26 58.30 3.0K
11:14 58.28 58.31 58.28 58.31 2.5K
11:15 58.31 58.35 58.31 58.35 4.5K
11:16 58.35 58.35 58.33 58.33 3.8K
11:17 58.32 58.33 58.31 58.31 9.9K
11:18 58.27 58.27 58.24 58.24 5.1K
11:19 58.24 58.24 58.20 58.20 1.9K
11:20 58.16 58.20 58.16 58.20 4.4K
11:21 58.20 58.20 58.18 58.18 2.4K
11:22 58.18 58.24 58.16 58.24 7.8K
11:23 58.24 58.24 58.22 58.22 4.0K
11:24 58.19 58.21 58.18 58.18 3.5K
11:25 58.18 58.18 58.17 58.17 3.9K
11:26 58.17 58.19 58.17 58.19 2.6K
11:27 58.19 58.21 58.18 58.21 3.4K
11:28 58.21 58.21 58.19 58.19 4.1K
11:29 58.20 58.24 58.20 58.24 5.9K
11:30 58.26 58.26 58.21 58.21 9.8K
11:31 58.24 58.24 58.20 58.23 5.6K
11:32 58.23 58.25 58.19 58.19 9.8K
11:33 58.19 58.21 58.19 58.20 6.1K
11:34 58.18 58.18 58.16 58.18 9.7K
11:35 58.16 58.16 58.14 58.14 5.5K
11:36 58.14 58.16 58.12 58.16 8.9K
11:37 58.17 58.17 58.15 58.16 12.5K
11:38 58.16 58.17 58.15 58.15 4.9K
11:39 58.15 58.15 58.13 58.15 9.7K
11:40 58.15 58.17 58.14 58.16 23.2K
11:41 58.16 58.19 58.16 58.19 4.5K
11:42 58.19 58.19 58.14 58.14 4.7K
11:43 58.14 58.14 58.13 58.13 8.3K
11:44 58.13 58.13 58.07 58.08 3.4K
11:45 58.08 58.12 58.06 58.12 8.1K
11:46 58.12 58.15 58.12 58.15 4.3K
11:47 58.16 58.18 58.16 58.17 3.4K
11:48 58.20 58.21 58.20 58.20 2.6K
11:49 58.18 58.20 58.18 58.20 6.2K
11:50 58.20 58.21 58.19 58.21 4.9K
11:51 58.21 58.28 58.21 58.23 12.7K
11:52 58.23 58.32 58.23 58.32 3.5K
11:53 58.29 58.32 58.29 58.30 3.6K
11:54 58.30 58.30 58.26 58.26 6.2K
11:55 58.25 58.29 58.24 58.29 9.3K
11:56 58.29 58.29 58.26 58.29 8.6K
11:57 58.31 58.32 58.28 58.28 5.3K
11:58 58.31 58.33 58.31 58.33 6.6K
11:59 58.35 58.35 58.31 58.31 5.2K
12:00 58.30 58.30 58.24 58.26 14.3K
12:01 58.24 58.30 58.24 58.26 8.1K
12:02 58.26 58.26 58.25 58.26 2.5K
12:03 58.26 58.28 58.26 58.28 9.1K
12:04 58.28 58.28 58.24 58.24 5.4K
12:05 58.23 58.23 58.22 58.22 3.7K
12:06 58.22 58.24 58.21 58.23 5.0K
12:07 58.21 58.21 58.16 58.16 7.7K
12:08 58.16 58.16 58.13 58.13 3.4K
12:09 58.13 58.13 58.12 58.12 11.5K
12:10 58.13 58.13 58.11 58.11 11.6K
12:11 58.12 58.14 58.12 58.12 6.3K
12:12 58.11 58.11 58.09 58.10 11.2K
12:13 58.12 58.16 58.12 58.16 6.3K
12:14 58.17 58.19 58.16 58.18 7.6K
12:15 58.18 58.19 58.15 58.15 3.9K
12:16 58.15 58.27 58.15 58.27 13.8K
12:17 58.27 58.28 58.19 58.19 9.2K
12:18 58.21 58.22 58.21 58.21 4.1K
12:19 58.22 58.22 58.22 58.22 4.1K
12:20 58.20 58.23 58.20 58.23 2.4K
12:21 58.22 58.24 58.22 58.24 6.7K
12:22 58.24 58.27 58.24 58.26 4.8K
12:23 58.26 58.27 58.25 58.27 6.5K
12:24 58.27 58.27 58.24 58.24 4.7K
12:25 58.23 58.24 58.18 58.18 7.5K
12:26 58.19 58.22 58.19 58.20 7.1K
12:27 58.20 58.21 58.19 58.21 4.9K
12:28 58.21 58.23 58.21 58.23 5.4K
12:29 58.22 58.24 58.21 58.21 7.0K
12:30 58.23 58.25 58.23 58.25 5.9K
12:31 58.22 58.23 58.22 58.22 7.6K
12:32 58.22 58.30 58.22 58.30 45.7K
12:33 58.32 58.37 58.30 58.30 7.4K
12:34 58.32 58.34 58.31 58.31 5.1K
12:35 58.27 58.27 58.15 58.15 80.6K
12:36 58.12 58.15 58.12 58.15 15.6K
12:37 58.16 58.22 58.16 58.16 15.0K
12:38 58.12 58.16 58.09 58.16 9.5K
12:39 58.16 58.16 58.14 58.14 4.6K
12:40 58.13 58.13 58.07 58.09 9.8K
12:41 58.09 58.11 58.09 58.10 8.7K
12:42 58.12 58.12 58.09 58.11 7.5K
12:43 58.11 58.11 58.07 58.09 7.6K
12:44 58.09 58.09 58.06 58.09 9.8K
12:45 58.09 58.12 58.09 58.11 12.8K
12:46 58.10 58.10 58.04 58.05 10.3K
12:47 58.05 58.06 58.03 58.03 8.3K
12:48 58.06 58.09 58.06 58.09 8.8K
12:49 58.10 58.10 58.03 58.06 8.2K
12:50 58.06 58.14 58.06 58.14 17.5K
12:51 58.23 58.23 58.21 58.21 18.2K
12:52 58.23 58.32 58.23 58.32 14.7K
12:53 58.31 58.32 58.31 58.31 14.5K
12:54 58.31 58.39 58.31 58.39 24.2K
12:55 58.37 58.38 58.30 58.38 40.4K
12:56 58.39 58.39 58.31 58.32 30.5K
12:57 58.32 58.36 58.32 58.36 20.4K
12:58 58.36 58.42 58.36 58.40 62.5K
12:59 58.42 58.49 58.42 58.49 58.1K
13:00 58.46 58.55 58.46 58.55 207.0K
13:01 58.56 58.56 58.46 58.46 1,027.3K
13:02 58.46 58.46 58.46 58.46 0.0K
13:03 58.46 58.46 58.46 58.46 3.4K
13:04 58.46 58.46 58.46 58.46 0.0K
13:05 58.46 58.46 58.46 58.46 0.0K
13:06 58.46 58.46 58.46 58.46 0.0K
13:07 58.46 58.46 58.46 58.46 0.0K
13:08 58.46 58.46 58.46 58.46 0.0K
13:09 58.46 58.46 58.46 58.46 0.0K
13:10 58.46 58.46 58.46 58.46 0.0K
13:11 58.46 58.46 58.46 58.46 0.0K
13:12 58.46 58.46 58.46 58.46 0.5K
13:13 58.46 58.46 58.46 58.46 0.0K
13:14 58.46 58.46 58.46 58.46 0.0K
13:15 58.46 58.46 58.46 58.46 0.0K
13:16 58.46 58.46 58.46 58.46 0.0K
13:17 58.46 58.46 58.46 58.46 0.0K
13:18 58.46 58.46 58.46 58.46 0.0K
13:19 58.46 58.46 58.46 58.46 0.0K
13:20 58.46 58.46 58.46 58.46 0.0K
13:21 58.46 58.46 58.46 58.46 0.0K
13:22 58.46 58.46 58.46 58.46 0.0K
13:23 58.46 58.46 58.46 58.46 0.0K
13:24 58.46 58.46 58.46 58.46 1.9K
13:25 58.46 58.46 58.46 58.46 0.0K
13:26 58.46 58.46 58.46 58.46 0.0K
13:27 58.46 58.46 58.46 58.46 0.0K
13:28 58.46 58.46 58.46 58.46 0.0K
13:29 58.46 58.46 58.46 58.46 0.0K
13:30 58.46 58.46 58.46 58.46 0.0K
13:31 58.46 58.46 58.46 58.46 0.1K
13:32 58.46 58.46 58.46 58.46 0.0K
13:33 58.46 58.46 58.46 58.46 0.0K
13:34 58.46 58.46 58.46 58.46 0.0K
13:35 58.46 58.46 58.46 58.46 0.1K
13:36 58.46 58.46 58.46 58.46 0.0K
13:37 58.46 58.46 58.46 58.46 0.0K
13:38 58.46 58.46 58.46 58.46 0.0K
13:39 58.46 58.46 58.46 58.46 0.0K
13:40 58.46 58.46 58.46 58.46 0.2K
13:41 58.46 58.46 58.46 58.46 0.0K
13:42 58.46 58.46 58.46 58.46 0.0K
13:43 58.46 58.46 58.46 58.46 0.0K
13:44 58.46 58.46 58.46 58.46 0.0K
13:45 58.46 58.46 58.46 58.46 0.0K
13:46 58.46 58.46 58.46 58.46 0.1K
13:47 58.46 58.46 58.46 58.46 0.0K
13:48 58.46 58.46 58.46 58.46 0.0K
13:49 58.46 58.46 58.46 58.46 0.0K
13:50 58.46 58.46 58.46 58.46 0.0K
13:51 58.46 58.46 58.46 58.46 0.0K
13:52 58.46 58.46 58.46 58.46 0.0K
13:53 58.46 58.46 58.46 58.46 0.0K
13:54 58.46 58.46 58.46 58.46 0.0K
13:55 58.46 58.46 58.46 58.46 0.0K
13:56 58.46 58.46 58.46 58.46 0.0K
13:57 58.46 58.46 58.46 58.46 0.0K
13:58 58.46 58.46 58.46 58.46 0.0K
13:59 58.46 58.46 58.46 58.46 0.0K
14:00 58.46 58.46 58.46 58.46 0.0K
14:01 58.46 58.46 58.46 58.46 0.0K
14:02 58.46 58.46 58.46 58.46 0.0K
14:03 58.46 58.46 58.46 58.46 0.0K
14:04 58.46 58.46 58.46 58.46 0.0K
14:05 58.46 58.46 58.46 58.46 0.0K
14:06 58.46 58.46 58.46 58.46 0.0K
14:07 58.46 58.46 58.46 58.46 0.0K
14:08 58.46 58.46 58.46 58.46 0.1K
14:09 58.46 58.46 58.46 58.46 0.0K
14:10 58.46 58.46 58.46 58.46 0.0K
14:11 58.46 58.46 58.46 58.46 0.0K
14:12 58.46 58.46 58.46 58.46 0.0K
14:13 58.46 58.46 58.46 58.46 0.0K
14:14 58.46 58.46 58.46 58.46 0.0K
14:15 58.46 58.46 58.46 58.46 0.0K
14:16 58.46 58.46 58.46 58.46 0.0K
14:17 58.46 58.46 58.46 58.46 0.0K
14:18 58.46 58.46 58.46 58.46 0.0K
14:19 58.46 58.46 58.46 58.46 0.0K
14:20 58.46 58.46 58.46 58.46 0.0K
14:21 58.46 58.46 58.46 58.46 0.0K
14:22 58.46 58.46 58.46 58.46 0.0K
14:23 58.46 58.46 58.46 58.46 0.0K
14:24 58.46 58.46 58.46 58.46 0.0K
14:25 58.46 58.46 58.46 58.46 0.0K
14:26 58.46 58.46 58.46 58.46 0.0K
14:27 58.46 58.46 58.46 58.46 0.0K
14:28 58.46 58.46 58.46 58.46 0.0K
14:29 58.46 58.46 58.46 58.46 0.0K
14:30 58.46 58.46 58.46 58.46 0.0K
14:31 58.46 58.46 58.46 58.46 0.0K
14:32 58.46 58.46 58.46 58.46 0.0K
14:33 58.46 58.46 58.46 58.46 0.0K
14:34 58.46 58.46 58.46 58.46 0.0K
14:35 58.46 58.46 58.46 58.46 0.0K
14:36 58.46 58.46 58.46 58.46 0.0K
14:37 58.46 58.46 58.46 58.46 0.0K
14:38 58.46 58.46 58.46 58.46 0.0K
14:39 58.46 58.46 58.46 58.46 0.0K
14:40 58.46 58.46 58.46 58.46 0.0K
14:41 58.46 58.46 58.46 58.46 0.0K
14:42 58.46 58.46 58.46 58.46 0.0K
14:43 58.46 58.46 58.46 58.46 0.0K
14:44 58.46 58.46 58.46 58.46 0.0K
14:45 58.46 58.46 58.46 58.46 0.0K
14:46 58.46 58.46 58.46 58.46 0.0K
14:47 58.46 58.46 58.46 58.46 0.0K
14:48 58.46 58.46 58.46 58.46 0.0K
14:49 58.46 58.46 58.46 58.46 0.0K
14:50 58.46 58.46 58.46 58.46 0.0K
14:51 58.46 58.46 58.46 58.46 0.0K
14:52 58.46 58.46 58.46 58.46 0.0K
14:53 58.46 58.46 58.46 58.46 0.0K
14:54 58.46 58.46 58.46 58.46 0.0K
14:55 58.46 58.46 58.46 58.46 0.0K
14:56 58.46 58.46 58.46 58.46 0.0K
14:57 58.46 58.46 58.46 58.46 0.0K
14:58 58.46 58.46 58.46 58.46 0.0K
14:59 58.46 58.46 58.46 58.46 0.0K
15:00 58.46 58.46 58.46 58.46 0.0K
15:01 58.46 58.46 58.46 58.46 0.0K
15:02 58.46 58.46 58.46 58.46 0.0K
15:03 58.46 58.46 58.46 58.46 0.0K
15:04 58.46 58.46 58.46 58.46 0.0K
15:05 58.46 58.46 58.46 58.46 0.0K
15:06 58.46 58.46 58.46 58.46 0.0K
15:07 58.46 58.46 58.46 58.46 0.0K
15:08 58.46 58.46 58.46 58.46 0.0K
15:09 58.46 58.46 58.46 58.46 0.0K
15:10 58.46 58.46 58.46 58.46 0.0K
15:11 58.46 58.46 58.46 58.46 0.0K
15:12 58.46 58.46 58.46 58.46 0.0K
15:13 58.46 58.46 58.46 58.46 0.0K
15:14 58.46 58.46 58.46 58.46 0.0K
15:15 58.46 58.46 58.46 58.46 0.0K
15:16 58.46 58.46 58.46 58.46 0.0K
15:17 58.46 58.46 58.46 58.46 0.0K
15:18 58.46 58.46 58.46 58.46 0.0K
15:19 58.46 58.46 58.46 58.46 0.0K
15:20 58.46 58.46 58.46 58.46 0.1K
15:21 58.46 58.46 58.46 58.46 0.0K
15:22 58.46 58.46 58.46 58.46 0.0K
15:23 58.46 58.46 58.46 58.46 0.0K
15:24 58.46 58.46 58.46 58.46 0.0K
15:25 58.46 58.46 58.46 58.46 0.0K
15:26 58.46 58.46 58.46 58.46 0.0K
15:27 58.46 58.46 58.46 58.46 0.0K
15:28 58.46 58.46 58.46 58.46 0.0K
15:29 58.46 58.46 58.46 58.46 0.0K
15:30 58.46 58.46 58.46 58.46 0.0K
15:31 58.46 58.46 58.46 58.46 0.0K
15:32 58.46 58.46 58.46 58.46 0.0K
15:33 58.46 58.46 58.46 58.46 0.0K
15:34 58.46 58.46 58.46 58.46 0.0K
15:35 58.46 58.46 58.46 58.46 0.0K
15:36 58.46 58.46 58.46 58.46 0.0K
15:37 58.46 58.46 58.46 58.46 0.0K
15:38 58.46 58.46 58.46 58.46 0.0K
15:39 58.46 58.46 58.46 58.46 0.0K
15:40 58.46 58.46 58.46 58.46 0.0K
15:41 58.46 58.46 58.46 58.46 0.0K
15:42 58.46 58.46 58.46 58.46 0.0K
15:43 58.46 58.46 58.46 58.46 0.0K
15:44 58.46 58.46 58.46 58.46 0.0K
15:45 58.46 58.46 58.46 58.46 0.0K
15:46 58.46 58.46 58.46 58.46 0.0K
15:47 58.46 58.46 58.46 58.46 0.1K
15:48 58.46 58.46 58.46 58.46 0.0K
15:49 58.46 58.46 58.46 58.46 0.0K
15:50 58.46 58.46 58.46 58.46 0.0K
15:51 58.46 58.46 58.46 58.46 0.0K
15:52 58.46 58.46 58.46 58.46 0.0K
15:53 58.46 58.46 58.46 58.46 0.0K
15:54 58.46 58.46 58.46 58.46 0.0K
15:55 58.46 58.46 58.46 58.46 0.0K
15:56 58.46 58.46 58.46 58.46 0.0K
15:57 58.46 58.46 58.46 58.46 0.0K
15:58 58.46 58.46 58.46 58.46 0.0K
15:59 58.46 58.46 58.46 58.46 0.0K
16:00 58.46 58.56 58.46 58.56 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし