時間 始値 高値 安値 終値 出来高
09:31 35.15 35.15 35.14 35.14 9.2K
09:32 35.11 35.11 35.11 35.10 0.2K
09:33 35.10 35.12 35.10 35.10 0.3K
09:34 35.06 35.10 35.06 35.10 0.3K
09:35 35.10 35.17 35.10 35.17 2.6K
09:39 35.19 35.19 35.19 35.19 1.1K
09:40 35.21 35.21 35.20 35.20 9.0K
09:43 35.20 35.20 35.20 35.20 0.3K
09:44 35.18 35.18 35.18 35.18 1.2K
09:48 35.20 35.20 35.20 35.20 2.6K
09:49 35.20 35.20 35.18 35.18 0.6K
09:51 35.16 35.16 35.16 35.16 0.9K
09:53 35.16 35.16 35.15 35.15 0.5K
09:55 35.15 35.15 35.15 35.15 0.2K
09:56 35.11 35.11 35.11 35.11 1.3K
09:58 35.12 35.12 35.12 35.12 0.7K
09:59 35.12 35.12 35.12 35.12 0.3K
10:00 35.12 35.12 35.12 35.12 0.2K
10:01 35.14 35.14 35.13 35.13 1.2K
10:02 35.10 35.13 35.10 35.13 2.2K
10:06 35.14 35.14 35.14 35.14 1.8K
10:08 35.17 35.17 35.17 35.17 1.8K
10:11 35.13 35.13 35.12 35.12 1.6K
10:12 35.11 35.11 35.11 35.11 0.6K
10:13 35.10 35.10 35.10 35.10 0.3K
10:14 35.11 35.11 35.11 35.11 0.6K
10:15 35.12 35.12 35.12 35.12 0.4K
10:16 35.12 35.12 35.11 35.11 0.9K
10:18 35.11 35.11 35.11 35.11 1.5K
10:19 35.10 35.11 35.10 35.11 1.2K
10:21 35.09 35.09 35.09 35.09 0.8K
10:22 35.11 35.11 35.11 35.11 0.6K
10:23 35.09 35.09 35.09 35.09 0.9K
10:25 35.10 35.10 35.10 35.10 0.8K
10:28 35.09 35.09 35.09 35.09 3.5K
10:32 35.01 35.02 35.01 35.02 2.7K
10:33 35.01 35.03 35.01 35.03 2.2K
10:34 35.02 35.02 35.02 35.02 1.5K
10:40 35.00 35.00 35.00 35.00 0.2K
10:41 35.02 35.04 35.02 35.04 1.5K
10:42 35.03 35.03 35.03 35.03 0.8K
10:44 35.02 35.02 35.02 35.02 0.3K
10:46 35.00 35.00 34.98 34.98 1.5K
10:48 34.99 34.99 34.99 34.99 1.4K
10:50 35.00 35.00 34.99 34.99 0.6K
10:51 35.00 35.00 35.00 35.00 1.8K
10:52 35.01 35.01 35.01 35.01 0.6K
10:53 35.01 35.01 35.01 35.01 0.4K
10:54 35.00 35.00 35.00 35.00 1.2K
10:57 35.00 35.00 35.00 35.00 0.6K
10:58 35.01 35.01 35.01 35.01 1.1K
10:59 35.04 35.04 35.04 35.04 2.0K
11:00 35.05 35.08 35.05 35.08 1.4K
11:01 35.07 35.11 35.07 35.10 1.6K
11:02 35.11 35.11 35.09 35.09 0.5K
11:03 35.09 35.09 35.09 35.09 0.7K
11:05 35.10 35.14 35.10 35.14 1.9K
11:07 35.10 35.12 35.10 35.12 0.6K
11:08 35.10 35.10 35.10 35.10 0.4K
11:09 35.10 35.10 35.10 35.10 1.0K
11:11 35.09 35.09 35.08 35.08 1.9K
11:12 35.09 35.09 35.09 35.09 0.3K
11:13 35.10 35.10 35.10 35.10 1.2K
11:14 35.08 35.08 35.08 35.08 0.5K
11:15 35.08 35.08 35.08 35.08 0.1K
11:16 35.08 35.08 35.06 35.06 1.5K
11:17 35.06 35.06 35.06 35.06 0.2K
11:18 35.04 35.04 35.04 35.04 0.9K
11:19 35.03 35.03 35.03 35.03 0.9K
11:20 35.02 35.03 35.02 35.03 0.4K
11:21 35.03 35.03 35.03 35.03 0.5K
11:22 35.02 35.02 35.02 35.02 1.0K
11:23 35.02 35.02 35.02 35.02 1.0K
11:25 35.02 35.02 35.02 35.02 0.2K
11:26 35.03 35.03 35.03 35.03 0.6K
11:28 35.04 35.09 35.04 35.08 24.3K
11:29 35.07 35.07 35.04 35.04 8.9K
11:30 35.05 35.06 35.05 35.06 5.6K
11:31 35.06 35.06 35.06 35.06 1.6K
11:32 35.06 35.06 35.06 35.06 0.7K
11:33 35.07 35.07 35.07 35.07 0.5K
11:34 35.06 35.06 35.06 35.06 0.6K
11:36 35.07 35.09 35.07 35.09 2.7K
11:38 35.08 35.08 35.08 35.08 0.6K
11:39 35.09 35.09 35.08 35.08 0.7K
11:40 35.08 35.09 35.08 35.09 0.7K
11:41 35.09 35.09 35.09 35.09 0.4K
11:42 35.08 35.08 35.08 35.08 0.6K
11:44 35.10 35.10 35.10 35.10 1.2K
11:45 35.10 35.10 35.10 35.10 1.2K
11:48 35.10 35.10 35.10 35.10 1.5K
11:49 35.09 35.09 35.09 35.09 0.6K
11:50 35.10 35.11 35.10 35.11 0.9K
11:53 35.12 35.12 35.12 35.12 0.8K
11:55 35.11 35.11 35.11 35.11 0.5K
11:56 35.11 35.11 35.11 35.11 0.5K
11:58 35.10 35.10 35.10 35.10 1.5K
12:00 35.11 35.11 35.10 35.10 1.6K
12:01 35.09 35.09 35.09 35.09 1.3K
12:02 35.08 35.08 35.08 35.08 0.9K
12:03 35.09 35.10 35.09 35.10 5.0K
12:08 35.07 35.07 35.07 35.07 0.3K
12:09 35.06 35.07 35.06 35.07 1.8K
12:12 35.09 35.09 35.09 35.09 1.3K
12:14 35.10 35.10 35.10 35.10 0.2K
12:15 35.11 35.11 35.11 35.11 0.8K
12:17 35.13 35.13 35.13 35.13 1.4K
12:18 35.14 35.14 35.14 35.14 0.9K
12:21 35.13 35.13 35.13 35.13 0.6K
12:23 35.14 35.14 35.14 35.14 0.7K
12:24 35.14 35.14 35.13 35.13 2.1K
12:29 35.12 35.12 35.12 35.12 1.1K
12:30 35.13 35.13 35.13 35.13 1.7K
12:34 35.14 35.14 35.14 35.14 1.6K
12:41 35.14 35.14 35.14 35.14 0.4K
12:42 35.12 35.12 35.12 35.12 0.8K
12:43 35.13 35.14 35.13 35.14 1.0K
12:45 35.14 35.14 35.14 35.14 1.2K
12:46 35.14 35.15 35.14 35.15 1.1K
12:47 35.14 35.14 35.14 35.14 1.1K
12:48 35.17 35.17 35.16 35.16 0.4K
12:49 35.17 35.17 35.16 35.16 1.4K
12:51 35.17 35.17 35.17 35.17 2.1K
12:52 35.19 35.19 35.19 35.19 0.5K
12:53 35.18 35.18 35.18 35.18 0.8K
12:57 35.20 35.20 35.20 35.20 3.1K
13:00 35.17 35.17 35.17 35.17 1.1K
13:01 35.17 35.18 35.17 35.18 1.5K
13:02 35.21 35.23 35.21 35.23 4.2K
13:03 35.26 35.26 35.26 35.26 1.2K
13:05 35.28 35.28 35.26 35.26 1.6K
13:06 35.28 35.28 35.23 35.23 1.4K
13:08 35.23 35.23 35.23 35.23 0.3K
13:09 35.23 35.24 35.22 35.24 2.2K
13:10 35.24 35.25 35.24 35.25 1.5K
13:11 35.23 35.23 35.23 35.23 1.8K
13:16 35.23 35.23 35.23 35.23 3.6K
13:20 35.20 35.20 35.20 35.20 0.5K
13:21 35.20 35.21 35.20 35.21 1.5K
13:23 35.20 35.20 35.20 35.20 0.6K
13:25 35.19 35.19 35.19 35.19 2.7K
13:28 35.16 35.16 35.16 35.16 0.6K
13:29 35.15 35.15 35.15 35.15 0.7K
13:32 35.17 35.17 35.17 35.17 0.9K
13:33 35.16 35.17 35.16 35.17 0.4K
13:34 35.18 35.19 35.18 35.19 1.7K
13:35 35.19 35.19 35.19 35.19 0.5K
13:36 35.19 35.19 35.19 35.19 0.3K
13:38 35.19 35.19 35.19 35.19 0.6K
13:40 35.19 35.20 35.19 35.20 1.3K
13:42 35.20 35.20 35.20 35.20 0.6K
13:43 35.20 35.20 35.20 35.20 0.5K
13:44 35.19 35.19 35.19 35.19 1.3K
13:45 35.20 35.20 35.20 35.20 3.2K
13:48 35.18 35.18 35.18 35.18 0.6K
13:52 35.18 35.18 35.18 35.18 1.7K
13:53 35.18 35.18 35.18 35.18 0.9K
13:57 35.18 35.18 35.18 35.18 0.4K
13:58 35.18 35.18 35.18 35.18 1.1K
13:59 35.18 35.18 35.18 35.18 0.3K
14:00 35.17 35.17 35.17 35.17 1.4K
14:01 35.16 35.17 35.16 35.17 0.7K
14:02 35.18 35.18 35.17 35.17 0.7K
14:03 35.17 35.17 35.17 35.17 0.6K
14:04 35.16 35.17 35.16 35.17 0.3K
14:05 35.16 35.16 35.16 35.16 1.7K
14:07 35.16 35.16 35.16 35.16 0.1K
14:08 35.15 35.15 35.15 35.15 0.5K
14:09 35.15 35.15 35.15 35.15 0.7K
14:10 35.15 35.16 35.15 35.16 1.1K
14:11 35.16 35.16 35.16 35.16 0.3K
14:12 35.15 35.15 35.15 35.15 1.3K
14:15 35.15 35.15 35.15 35.15 0.6K
14:16 35.15 35.15 35.15 35.15 0.8K
14:18 35.15 35.15 35.15 35.15 1.6K
14:20 35.16 35.16 35.16 35.16 1.3K
14:22 35.16 35.21 35.16 35.21 3.8K
14:23 35.20 35.20 35.20 35.20 1.2K
14:24 35.21 35.21 35.21 35.21 0.8K
14:25 35.20 35.20 35.20 35.20 0.1K
14:26 35.20 35.20 35.20 35.20 1.1K
14:29 35.20 35.22 35.20 35.22 4.0K
14:30 35.22 35.22 35.22 35.22 0.7K
14:31 35.22 35.22 35.22 35.22 0.3K
14:32 35.22 35.22 35.22 35.22 0.2K
14:33 35.22 35.24 35.22 35.24 3.0K
14:34 35.24 35.24 35.23 35.23 0.9K
14:35 35.24 35.24 35.23 35.23 1.0K
14:36 35.23 35.23 35.23 35.23 0.4K
14:37 35.23 35.23 35.23 35.23 1.1K
14:39 35.22 35.22 35.22 35.22 1.8K
14:40 35.20 35.20 35.20 35.20 2.5K
14:42 35.19 35.19 35.19 35.19 0.2K
14:44 35.19 35.19 35.14 35.15 5.1K
14:46 35.14 35.14 35.14 35.14 0.4K
14:47 35.13 35.13 35.13 35.13 1.6K
14:49 35.12 35.12 35.12 35.12 4.9K
14:50 35.12 35.13 35.12 35.13 7.9K
14:52 35.12 35.12 35.12 35.12 1.6K
14:53 35.11 35.11 35.11 35.11 1.5K
14:54 35.10 35.10 35.08 35.08 2.7K
14:55 35.09 35.09 35.09 35.09 0.4K
14:56 35.09 35.09 35.09 35.09 0.3K
14:57 35.11 35.11 35.11 35.11 1.9K
14:59 35.11 35.11 35.10 35.10 1.0K
15:00 35.11 35.11 35.11 35.11 1.9K
15:03 35.11 35.11 35.11 35.11 0.4K
15:04 35.10 35.10 35.10 35.10 1.7K
15:06 35.10 35.10 35.10 35.10 1.5K
15:08 35.10 35.10 35.10 35.10 0.7K
15:09 35.10 35.10 35.10 35.09 3.1K
15:10 35.09 35.09 35.09 35.09 0.1K
15:11 35.09 35.10 35.09 35.10 2.4K
15:12 35.10 35.10 35.09 35.09 0.5K
15:13 35.10 35.10 35.10 35.10 1.4K
15:14 35.11 35.11 35.11 35.11 3.6K
15:15 35.10 35.10 35.09 35.09 1.0K
15:16 35.12 35.15 35.12 35.15 12.0K
15:17 35.15 35.15 35.15 35.15 0.4K
15:18 35.10 35.10 35.10 35.10 4.5K
15:19 35.09 35.09 35.06 35.06 2.8K
15:20 35.05 35.05 35.05 35.05 0.8K
15:21 35.03 35.03 35.01 35.01 4.5K
15:22 35.01 35.01 34.99 35.00 1.6K
15:24 35.00 35.00 35.00 35.00 0.7K
15:25 35.00 35.00 35.00 35.00 5.0K
15:26 34.98 34.98 34.98 34.98 0.5K
15:27 34.98 34.98 34.98 34.98 0.4K
15:28 34.97 34.97 34.96 34.96 2.0K
15:29 34.95 34.95 34.95 34.95 1.1K
15:30 34.95 34.95 34.94 34.94 0.5K
15:31 34.94 34.95 34.94 34.95 2.8K
15:32 34.95 34.95 34.95 34.95 0.8K
15:33 34.96 34.96 34.96 34.96 1.4K
15:34 34.97 34.99 34.97 34.99 1.9K
15:35 35.00 35.00 35.00 35.00 1.5K
15:36 35.01 35.01 35.00 35.00 2.3K
15:37 34.99 34.99 34.98 34.98 2.4K
15:38 34.97 34.97 34.97 34.97 1.1K
15:39 34.97 34.97 34.97 34.97 2.5K
15:40 34.94 34.94 34.94 34.94 1.9K
15:42 34.95 34.95 34.95 34.95 1.4K
15:43 34.96 34.97 34.96 34.96 2.3K
15:44 34.96 35.00 34.96 34.98 7.8K
15:45 34.98 34.98 34.98 34.98 7.2K
15:46 34.98 34.98 34.97 34.97 3.3K
15:48 34.94 34.96 34.94 34.96 4.6K
15:49 34.94 34.95 34.94 34.95 1.9K
15:50 34.95 34.95 34.94 34.94 2.5K
15:51 34.93 34.94 34.93 34.94 2.6K
15:52 34.93 34.94 34.92 34.94 8.2K
15:53 34.93 34.95 34.93 34.95 5.7K
15:54 34.95 34.95 34.95 34.95 8.9K
15:55 34.95 34.97 34.95 34.97 9.5K
15:56 34.97 34.98 34.97 34.98 16.1K
15:57 34.98 34.98 34.96 34.96 21.9K
15:58 34.94 34.94 34.92 34.92 6.5K
15:59 34.93 34.93 34.88 34.91 117.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし