時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:00 |
5,890.00 |
6,080.00 |
5,850.00 |
6,050.00 |
52.9K |
09:05 |
6,070.00 |
6,080.00 |
5,870.00 |
5,930.00 |
32.6K |
09:10 |
5,930.00 |
5,950.00 |
5,900.00 |
5,950.00 |
11.2K |
09:15 |
5,950.00 |
5,950.00 |
5,830.00 |
5,830.00 |
24.3K |
09:20 |
5,840.00 |
5,900.00 |
5,820.00 |
5,880.00 |
18.9K |
09:25 |
5,870.00 |
5,890.00 |
5,840.00 |
5,860.00 |
11.9K |
09:30 |
5,890.00 |
5,950.00 |
5,890.00 |
5,920.00 |
12.3K |
09:35 |
5,920.00 |
5,940.00 |
5,900.00 |
5,940.00 |
10.2K |
09:40 |
5,940.00 |
5,970.00 |
5,940.00 |
5,940.00 |
6.2K |
09:45 |
5,930.00 |
5,960.00 |
5,930.00 |
5,960.00 |
2.9K |
09:50 |
5,970.00 |
6,000.00 |
5,970.00 |
5,990.00 |
7.2K |
09:55 |
5,990.00 |
6,060.00 |
5,990.00 |
6,040.00 |
17.0K |
10:00 |
6,030.00 |
6,030.00 |
6,000.00 |
6,010.00 |
18.8K |
10:05 |
6,010.00 |
6,070.00 |
6,000.00 |
6,030.00 |
19.2K |
10:10 |
6,040.00 |
6,040.00 |
6,000.00 |
6,010.00 |
5.5K |
10:15 |
6,010.00 |
6,010.00 |
5,970.00 |
5,980.00 |
8.0K |
10:20 |
5,980.00 |
6,000.00 |
5,940.00 |
5,940.00 |
10.7K |
10:25 |
5,950.00 |
5,960.00 |
5,940.00 |
5,940.00 |
2.7K |
10:30 |
5,940.00 |
5,950.00 |
5,900.00 |
5,900.00 |
11.1K |
10:35 |
5,940.00 |
5,950.00 |
5,940.00 |
5,940.00 |
2.4K |
10:40 |
5,950.00 |
5,980.00 |
5,950.00 |
5,980.00 |
1.5K |
10:45 |
5,960.00 |
6,020.00 |
5,960.00 |
6,000.00 |
2.4K |
10:50 |
6,010.00 |
6,030.00 |
6,000.00 |
6,020.00 |
2.2K |
10:55 |
6,010.00 |
6,030.00 |
6,000.00 |
6,000.00 |
3.9K |
11:00 |
6,000.00 |
6,010.00 |
5,980.00 |
5,980.00 |
9.3K |
11:05 |
5,980.00 |
6,010.00 |
5,980.00 |
5,980.00 |
3.1K |
11:10 |
5,990.00 |
6,020.00 |
5,990.00 |
6,010.00 |
0.7K |
11:15 |
6,010.00 |
6,070.00 |
6,010.00 |
6,050.00 |
11.5K |
11:20 |
6,050.00 |
6,060.00 |
6,040.00 |
6,040.00 |
3.0K |
11:25 |
6,040.00 |
6,070.00 |
6,030.00 |
6,060.00 |
5.2K |
11:30 |
6,060.00 |
6,070.00 |
6,040.00 |
6,050.00 |
6.7K |
11:35 |
6,050.00 |
6,070.00 |
6,050.00 |
6,060.00 |
4.8K |
11:40 |
6,060.00 |
6,060.00 |
6,050.00 |
6,050.00 |
2.5K |
11:45 |
6,050.00 |
6,070.00 |
6,030.00 |
6,070.00 |
4.6K |
11:50 |
6,065.00 |
6,070.00 |
6,050.00 |
6,070.00 |
5.1K |
11:55 |
6,070.00 |
6,070.00 |
6,050.00 |
6,060.00 |
4.0K |
12:00 |
6,070.00 |
6,070.00 |
6,030.00 |
6,060.00 |
6.6K |
12:05 |
6,060.00 |
6,110.00 |
6,060.00 |
6,110.00 |
16.2K |
12:10 |
6,100.00 |
6,150.00 |
6,080.00 |
6,080.00 |
50.5K |
12:15 |
6,080.00 |
6,100.00 |
6,070.00 |
6,070.00 |
6.0K |
12:20 |
6,070.00 |
6,090.00 |
6,060.00 |
6,070.00 |
4.9K |
12:25 |
6,070.00 |
6,070.00 |
6,030.00 |
6,050.00 |
11.7K |
12:30 |
6,050.00 |
6,050.00 |
6,010.00 |
6,020.00 |
10.6K |
12:35 |
6,030.00 |
6,050.00 |
6,030.00 |
6,040.00 |
5.5K |
12:40 |
6,040.00 |
6,050.00 |
6,040.00 |
6,040.00 |
2.6K |
12:45 |
6,070.00 |
6,170.00 |
6,070.00 |
6,140.00 |
47.5K |
12:50 |
6,140.00 |
6,160.00 |
6,110.00 |
6,140.00 |
18.6K |
12:55 |
6,140.00 |
6,170.00 |
6,140.00 |
6,170.00 |
17.8K |
13:00 |
6,180.00 |
6,200.00 |
6,140.00 |
6,140.00 |
39.4K |
13:05 |
6,140.00 |
6,150.00 |
6,110.00 |
6,110.00 |
6.6K |
13:10 |
6,110.00 |
6,110.00 |
6,090.00 |
6,090.00 |
11.8K |
13:15 |
6,110.00 |
6,110.00 |
6,080.00 |
6,090.00 |
5.5K |
13:20 |
6,090.00 |
6,090.00 |
6,060.00 |
6,065.00 |
9.8K |
13:25 |
6,070.00 |
6,090.00 |
6,060.00 |
6,060.00 |
5.0K |
13:30 |
6,070.00 |
6,100.00 |
6,050.00 |
6,070.00 |
5.6K |
13:35 |
6,060.00 |
6,080.00 |
6,020.00 |
6,060.00 |
10.0K |
13:40 |
6,060.00 |
6,060.00 |
6,040.00 |
6,050.00 |
4.3K |
13:45 |
6,040.00 |
6,090.00 |
6,030.00 |
6,090.00 |
5.9K |
13:50 |
6,090.00 |
6,090.00 |
6,060.00 |
6,070.00 |
2.3K |
13:55 |
6,070.00 |
6,120.00 |
6,070.00 |
6,090.00 |
7.6K |
14:00 |
6,090.00 |
6,110.00 |
6,070.00 |
6,090.00 |
4.4K |
14:05 |
6,080.00 |
6,090.00 |
6,060.00 |
6,090.00 |
3.0K |
14:10 |
6,080.00 |
6,100.00 |
6,070.00 |
6,090.00 |
2.3K |
14:15 |
6,080.00 |
6,100.00 |
6,075.00 |
6,100.00 |
1.3K |
14:20 |
6,090.00 |
6,120.00 |
6,090.00 |
6,110.00 |
3.1K |
14:25 |
6,120.00 |
6,120.00 |
6,090.00 |
6,100.00 |
2.0K |
14:30 |
6,110.00 |
6,120.00 |
6,090.00 |
6,100.00 |
7.6K |
14:35 |
6,100.00 |
6,100.00 |
6,060.00 |
6,090.00 |
7.2K |
14:40 |
6,090.00 |
6,090.00 |
6,070.00 |
6,080.00 |
1.4K |
14:45 |
6,080.00 |
6,080.00 |
6,060.00 |
6,080.00 |
1.8K |
14:50 |
6,080.00 |
6,080.00 |
6,060.00 |
6,060.00 |
2.9K |
14:55 |
6,070.00 |
6,070.00 |
6,060.00 |
6,070.00 |
2.1K |
15:00 |
6,060.00 |
6,070.00 |
6,050.00 |
6,060.00 |
5.4K |
15:05 |
6,060.00 |
6,070.00 |
6,050.00 |
6,060.00 |
8.8K |
15:10 |
6,060.00 |
6,070.00 |
6,050.00 |
6,060.00 |
3.0K |
15:15 |
6,060.00 |
6,070.00 |
6,060.00 |
6,070.00 |
8.0K |
15:25 |
6,080.00 |
6,080.00 |
6,080.00 |
6,080.00 |
11.3K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|