時間 始値 高値 安値 終値 出来高
09:30 46.15 46.36 46.15 46.15 11.5K
09:31 46.01 46.01 45.80 45.80 3.4K
09:32 45.89 46.07 45.89 46.00 2.1K
09:33 46.05 46.05 45.94 45.94 4.7K
09:34 45.96 46.01 45.94 46.01 1.4K
09:35 46.04 46.27 46.04 46.27 1.6K
09:37 46.24 46.24 46.24 46.24 1.7K
09:41 46.15 46.15 46.15 46.15 0.2K
09:42 45.81 45.84 45.81 45.84 3.9K
09:43 45.80 45.80 45.73 45.73 0.7K
09:44 45.66 45.66 45.65 45.65 0.7K
09:45 45.65 45.89 45.65 45.89 2.6K
09:46 45.92 45.92 45.92 45.92 0.2K
09:47 45.92 46.03 45.92 46.03 0.7K
09:49 46.04 46.04 46.04 46.04 0.2K
09:50 45.92 46.22 45.92 46.22 7.4K
09:51 46.23 46.23 46.23 46.23 0.4K
09:52 46.17 46.39 46.17 46.39 1.5K
09:53 46.38 46.38 46.33 46.33 1.6K
09:54 46.33 46.33 46.33 46.33 0.2K
09:55 46.29 46.29 46.29 46.29 2.6K
09:57 46.21 46.21 46.21 46.21 2.3K
09:58 46.29 46.29 46.29 46.29 0.3K
09:59 46.30 46.30 46.30 46.30 0.1K
10:00 46.21 46.22 46.21 46.22 2.8K
10:01 46.14 46.14 46.14 46.14 3.2K
10:02 46.23 46.23 46.19 46.19 0.6K
10:03 46.19 46.19 46.19 46.19 1.5K
10:04 46.24 46.24 46.24 46.24 1.3K
10:05 46.19 46.19 46.19 46.19 1.8K
10:06 46.07 46.07 46.07 46.07 0.6K
10:07 46.05 46.05 46.05 46.05 1.9K
10:08 46.09 46.09 46.06 46.06 2.9K
10:09 46.10 46.10 46.07 46.07 0.9K
10:10 46.21 46.21 46.20 46.20 3.2K
10:12 46.21 46.21 46.21 46.21 7.0K
10:15 46.16 46.16 46.16 46.16 1.3K
10:16 46.22 46.22 46.22 46.22 0.9K
10:17 46.24 46.24 46.24 46.24 1.4K
10:19 46.35 46.35 46.35 46.35 0.3K
10:20 46.28 46.28 46.28 46.28 1.4K
10:21 46.31 46.38 46.27 46.38 2.4K
10:22 46.42 46.42 46.42 46.42 0.8K
10:23 46.42 46.43 46.42 46.43 0.6K
10:24 46.40 46.40 46.40 46.40 0.6K
10:25 46.30 46.30 46.30 46.30 2.3K
10:27 46.26 46.26 46.26 46.26 0.1K
10:28 46.27 46.27 46.27 46.27 0.3K
10:29 46.27 46.27 46.27 46.27 1.4K
10:33 46.30 46.30 46.30 46.30 2.0K
10:34 46.27 46.27 46.20 46.20 3.0K
10:35 46.14 46.17 46.14 46.17 2.6K
10:36 46.19 46.19 46.19 46.19 1.0K
10:37 46.18 46.18 46.18 46.18 0.7K
10:38 46.15 46.15 46.15 46.15 1.6K
10:39 46.08 46.08 46.05 46.05 1.5K
10:40 46.06 46.09 46.06 46.09 1.8K
10:41 46.07 46.07 46.07 46.07 0.9K
10:42 46.08 46.08 46.08 46.08 0.3K
10:43 46.04 46.08 46.03 46.05 2.8K
10:44 46.15 46.15 46.14 46.14 1.7K
10:45 46.14 46.14 46.14 46.14 1.0K
10:46 46.13 46.13 46.13 46.13 1.0K
10:47 46.00 46.00 46.00 46.00 3.5K
10:49 46.02 46.02 46.02 46.02 2.1K
10:51 46.06 46.06 46.06 46.06 1.3K
10:53 45.98 45.98 45.98 45.98 1.7K
10:54 46.02 46.02 46.02 46.02 1.7K
10:56 46.02 46.02 46.02 46.02 0.8K
10:58 46.04 46.04 46.04 46.04 1.1K
10:59 46.08 46.08 46.08 46.08 0.8K
11:00 46.10 46.10 46.08 46.08 2.3K
11:01 46.09 46.09 46.09 46.09 3.0K
11:04 46.06 46.06 46.06 46.06 0.9K
11:05 46.06 46.06 46.06 46.06 2.3K
11:07 45.99 45.99 45.99 45.99 2.0K
11:10 45.92 45.98 45.92 45.98 3.4K
11:12 45.99 45.99 45.99 45.99 0.8K
11:14 46.00 46.00 45.97 45.97 1.4K
11:16 46.00 46.00 46.00 46.00 2.1K
11:17 46.02 46.02 46.02 46.02 0.8K
11:18 46.02 46.08 46.02 46.08 2.4K
11:19 46.15 46.17 46.15 46.17 1.3K
11:21 46.16 46.16 46.14 46.14 2.5K
11:22 46.14 46.14 46.12 46.12 1.9K
11:23 46.08 46.08 46.08 46.08 1.0K
11:25 46.08 46.08 46.08 46.08 0.7K
11:26 46.11 46.11 46.11 46.11 2.2K
11:29 46.02 46.02 46.02 46.02 1.4K
11:32 45.94 45.94 45.94 45.94 2.0K
11:35 45.96 45.96 45.92 45.95 5.2K
11:37 45.98 45.98 45.98 45.98 0.7K
11:39 45.95 45.95 45.95 45.95 0.4K
11:40 45.96 45.96 45.96 45.96 1.7K
11:43 45.92 45.92 45.88 45.88 12.5K
11:44 45.86 45.86 45.86 45.86 0.6K
11:46 45.87 45.87 45.83 45.83 3.0K
11:47 45.82 45.86 45.82 45.86 0.5K
11:48 45.86 45.86 45.82 45.82 0.3K
11:49 45.85 45.85 45.85 45.85 0.4K
11:51 45.85 45.85 45.83 45.85 2.0K
11:52 45.85 45.85 45.85 45.85 1.0K
11:55 45.88 45.88 45.88 45.88 0.9K
11:56 45.92 45.92 45.92 45.92 0.9K
11:57 45.96 45.96 45.96 45.96 1.4K
12:00 45.98 45.98 45.98 45.98 0.4K
12:01 45.96 45.97 45.96 45.96 1.0K
12:03 46.01 46.01 46.01 46.01 1.2K
12:05 46.01 46.01 45.99 45.99 2.1K
12:06 45.99 45.99 45.99 45.99 0.3K
12:07 45.99 45.99 45.99 45.99 3.6K
12:09 45.98 46.00 45.98 46.00 0.8K
12:10 46.00 46.00 46.00 46.00 0.7K
12:11 46.00 46.00 45.97 45.97 2.8K
12:12 46.00 46.00 46.00 46.00 1.8K
12:13 45.94 45.94 45.94 45.94 0.7K
12:14 45.97 45.97 45.97 45.97 0.5K
12:16 45.96 45.96 45.94 45.94 0.5K
12:17 45.96 45.96 45.96 45.96 0.2K
12:18 45.94 45.94 45.94 45.94 0.8K
12:20 45.94 45.94 45.94 45.94 1.1K
12:21 45.91 45.91 45.91 45.91 0.9K
12:24 45.93 45.93 45.93 45.93 1.5K
12:25 46.00 46.00 46.00 46.00 1.3K
12:28 46.01 46.01 46.01 46.01 0.2K
12:29 46.03 46.03 46.02 46.02 1.0K
12:31 46.04 46.04 46.04 46.04 0.8K
12:32 46.04 46.04 46.04 46.04 0.6K
12:34 46.08 46.08 46.08 46.08 0.6K
12:35 46.10 46.10 46.10 46.10 0.2K
12:36 46.05 46.05 46.05 46.05 1.1K
12:38 46.11 46.11 46.07 46.07 1.9K
12:39 46.09 46.09 46.09 46.09 0.2K
12:40 46.08 46.10 46.08 46.10 1.8K
12:43 46.12 46.12 46.12 46.12 2.1K
12:44 46.10 46.12 46.10 46.12 1.3K
12:45 46.05 46.05 46.00 46.00 2.4K
12:47 46.04 46.06 46.04 46.06 2.1K
12:49 46.12 46.12 46.12 46.12 0.6K
12:51 46.10 46.10 46.10 46.10 1.1K
12:53 46.20 46.20 46.20 46.20 1.2K
12:54 46.21 46.21 46.21 46.21 1.4K
12:55 46.22 46.22 46.22 46.22 0.2K
12:56 46.24 46.24 46.23 46.23 0.8K
12:57 46.23 46.25 46.23 46.25 0.5K
12:58 46.25 46.28 46.25 46.28 2.7K
12:59 46.26 46.26 46.26 46.26 1.2K
13:00 46.24 46.24 46.24 46.24 1.1K
13:03 46.24 46.26 46.24 46.26 0.7K
13:04 46.24 46.24 46.24 46.24 2.3K
13:05 46.32 46.32 46.31 46.31 1.5K
13:06 46.25 46.25 46.25 46.25 0.1K
13:07 46.26 46.26 46.26 46.26 1.5K
13:09 46.28 46.28 46.28 46.28 0.6K
13:10 46.28 46.28 46.28 46.28 0.3K
13:11 46.30 46.30 46.30 46.30 0.9K
13:14 46.32 46.32 46.32 46.32 0.9K
13:15 46.33 46.34 46.33 46.34 9.8K
13:17 46.28 46.28 46.26 46.26 2.6K
13:18 46.28 46.28 46.28 46.28 2.9K
13:21 46.26 46.26 46.26 46.26 0.3K
13:22 46.24 46.24 46.24 46.24 0.6K
13:23 46.20 46.20 46.20 46.20 1.1K
13:24 46.19 46.19 46.19 46.19 1.4K
13:26 46.20 46.20 46.20 46.20 0.5K
13:27 46.21 46.21 46.21 46.21 0.7K
13:29 46.22 46.22 46.22 46.22 0.7K
13:31 46.21 46.21 46.21 46.21 3.1K
13:33 46.27 46.27 46.25 46.26 0.7K
13:34 46.26 46.29 46.26 46.29 1.1K
13:35 46.31 46.31 46.31 46.31 1.4K
13:36 46.31 46.34 46.31 46.34 1.1K
13:37 46.34 46.34 46.33 46.33 0.9K
13:38 46.30 46.33 46.30 46.33 0.9K
13:40 46.38 46.38 46.38 46.38 1.2K
13:41 46.37 46.37 46.29 46.29 6.9K
13:42 46.23 46.23 46.23 46.23 0.4K
13:43 46.28 46.31 46.28 46.31 2.1K
13:44 46.30 46.30 46.30 46.30 0.3K
13:45 46.30 46.30 46.30 46.30 0.8K
13:46 46.31 46.31 46.31 46.31 0.6K
13:47 46.31 46.31 46.28 46.29 2.0K
13:48 46.28 46.28 46.28 46.28 1.6K
13:49 46.29 46.29 46.29 46.29 1.3K
13:52 46.29 46.29 46.29 46.29 1.3K
13:53 46.30 46.30 46.30 46.30 1.4K
13:55 46.32 46.32 46.32 46.32 0.8K
13:56 46.31 46.31 46.29 46.29 2.8K
13:57 46.23 46.23 46.23 46.23 1.5K
13:58 46.25 46.25 46.23 46.23 2.7K
13:59 46.25 46.25 46.25 46.25 1.4K
14:00 46.24 46.25 46.24 46.25 0.8K
14:01 46.28 46.32 46.28 46.32 2.4K
14:04 46.30 46.30 46.27 46.27 1.8K
14:05 46.25 46.30 46.25 46.30 3.8K
14:07 46.30 46.30 46.30 46.30 1.3K
14:08 46.29 46.31 46.29 46.31 0.4K
14:09 46.28 46.29 46.28 46.29 2.2K
14:10 46.35 46.35 46.35 46.35 1.2K
14:11 46.36 46.36 46.34 46.36 1.1K
14:12 46.33 46.34 46.33 46.34 1.3K
14:13 46.34 46.34 46.34 46.34 1.8K
14:14 46.36 46.36 46.36 46.36 0.2K
14:15 46.36 46.36 46.36 46.36 1.1K
14:16 46.34 46.34 46.29 46.29 3.1K
14:17 46.34 46.37 46.34 46.37 4.2K
14:19 46.38 46.38 46.38 46.38 0.6K
14:20 46.37 46.37 46.37 46.37 0.8K
14:21 46.37 46.37 46.36 46.36 1.7K
14:22 46.36 46.36 46.36 46.36 1.3K
14:23 46.39 46.39 46.38 46.38 1.5K
14:25 46.39 46.39 46.38 46.39 2.4K
14:26 46.41 46.41 46.41 46.41 1.1K
14:27 46.41 46.41 46.40 46.41 3.4K
14:28 46.42 46.43 46.42 46.43 3.2K
14:30 46.42 46.42 46.42 46.42 3.4K
14:32 46.41 46.41 46.41 46.41 0.6K
14:33 46.41 46.41 46.41 46.41 1.6K
14:34 46.42 46.42 46.42 46.42 1.3K
14:35 46.44 46.44 46.44 46.44 1.4K
14:36 46.44 46.44 46.44 46.44 0.6K
14:37 46.44 46.44 46.44 46.44 0.6K
14:38 46.40 46.40 46.40 46.40 8.0K
14:39 46.41 46.41 46.41 46.41 2.1K
14:40 46.40 46.40 46.39 46.39 4.4K
14:42 46.39 46.39 46.39 46.39 1.1K
14:43 46.39 46.39 46.39 46.39 1.9K
14:44 46.39 46.39 46.38 46.38 1.9K
14:46 46.38 46.38 46.38 46.38 2.2K
14:47 46.41 46.43 46.41 46.43 3.3K
14:48 46.43 46.43 46.43 46.43 0.9K
14:50 46.43 46.43 46.43 46.43 2.3K
14:51 46.36 46.36 46.36 46.36 2.1K
14:53 46.43 46.43 46.43 46.43 1.7K
14:54 46.42 46.44 46.42 46.44 1.4K
14:56 46.42 46.42 46.42 46.42 0.6K
14:57 46.42 46.42 46.41 46.41 1.5K
14:58 46.40 46.40 46.40 46.40 0.4K
14:59 46.35 46.35 46.35 46.35 4.2K
15:00 46.35 46.35 46.35 46.35 1.3K
15:01 46.34 46.34 46.34 46.34 1.4K
15:02 46.36 46.36 46.36 46.36 0.8K
15:03 46.40 46.40 46.40 46.40 1.5K
15:04 46.41 46.41 46.40 46.40 1.8K
15:05 46.37 46.37 46.34 46.34 5.5K
15:07 46.34 46.34 46.34 46.34 0.5K
15:08 46.33 46.33 46.33 46.33 0.5K
15:09 46.34 46.34 46.34 46.34 1.6K
15:10 46.34 46.34 46.34 46.34 4.1K
15:11 46.36 46.36 46.36 46.36 2.1K
15:13 46.38 46.38 46.38 46.38 2.9K
15:14 46.40 46.40 46.40 46.40 1.8K
15:16 46.42 46.46 46.42 46.46 2.8K
15:17 46.45 46.45 46.45 46.45 2.1K
15:20 46.43 46.43 46.43 46.43 1.5K
15:21 46.42 46.44 46.42 46.44 4.1K
15:22 46.45 46.45 46.45 46.44 1.5K
15:23 46.45 46.45 46.44 46.44 1.4K
15:24 46.44 46.44 46.44 46.44 1.5K
15:25 46.48 46.48 46.48 46.48 1.4K
15:26 46.48 46.48 46.48 46.48 1.1K
15:27 46.48 46.48 46.43 46.43 2.7K
15:28 46.44 46.47 46.44 46.47 3.5K
15:29 46.46 46.46 46.44 46.46 1.0K
15:30 46.46 46.46 46.46 46.46 0.9K
15:31 46.45 46.45 46.43 46.44 6.3K
15:32 46.40 46.40 46.40 46.40 1.2K
15:33 46.41 46.41 46.41 46.41 0.9K
15:34 46.42 46.42 46.41 46.42 1.1K
15:35 46.41 46.43 46.41 46.43 2.5K
15:36 46.43 46.43 46.41 46.41 3.3K
15:37 46.41 46.41 46.41 46.41 4.2K
15:38 46.43 46.43 46.43 46.43 1.2K
15:39 46.44 46.44 46.44 46.44 1.0K
15:40 46.44 46.44 46.44 46.44 4.5K
15:41 46.45 46.46 46.45 46.45 4.8K
15:42 46.44 46.44 46.44 46.44 2.4K
15:43 46.45 46.46 46.45 46.46 3.7K
15:44 46.45 46.45 46.45 46.45 1.0K
15:45 46.51 46.52 46.51 46.52 3.9K
15:46 46.54 46.56 46.54 46.56 3.7K
15:47 46.57 46.57 46.56 46.57 2.3K
15:48 46.56 46.58 46.55 46.58 1.5K
15:49 46.57 46.57 46.55 46.55 5.1K
15:50 46.56 46.63 46.56 46.61 15.4K
15:51 46.60 46.61 46.60 46.61 4.8K
15:52 46.62 46.64 46.61 46.64 4.4K
15:53 46.64 46.64 46.61 46.61 3.4K
15:54 46.62 46.69 46.62 46.69 5.1K
15:55 46.70 46.70 46.68 46.68 9.5K
15:56 46.68 46.68 46.65 46.65 15.1K
15:57 46.64 46.65 46.64 46.65 14.1K
15:58 46.66 46.68 46.64 46.67 26.9K
15:59 46.67 46.67 46.64 46.66 326.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし