| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
9,520.00 |
9,910.00 |
9,520.00 |
9,810.00 |
41.9K |
| 09:05 |
9,850.00 |
9,970.00 |
9,790.00 |
9,960.00 |
20.0K |
| 09:10 |
9,950.00 |
10,090.00 |
9,930.00 |
10,000.00 |
28.2K |
| 09:15 |
10,000.00 |
10,070.00 |
9,950.00 |
9,950.00 |
9.9K |
| 09:20 |
9,950.00 |
10,080.00 |
9,910.00 |
9,950.00 |
9.7K |
| 09:25 |
9,950.00 |
10,050.00 |
9,920.00 |
10,030.00 |
3.7K |
| 09:30 |
10,030.00 |
10,050.00 |
9,960.00 |
9,960.00 |
6.1K |
| 09:35 |
9,960.00 |
10,080.00 |
9,950.00 |
10,080.00 |
6.1K |
| 09:40 |
10,080.00 |
10,100.00 |
9,930.00 |
9,980.00 |
9.8K |
| 09:45 |
9,950.00 |
10,040.00 |
9,950.00 |
10,040.00 |
1.1K |
| 09:50 |
10,030.00 |
10,030.00 |
9,970.00 |
9,970.00 |
2.3K |
| 09:55 |
9,970.00 |
10,060.00 |
9,970.00 |
10,050.00 |
5.0K |
| 10:00 |
10,060.00 |
10,060.00 |
10,010.00 |
10,050.00 |
4.1K |
| 10:05 |
10,050.00 |
10,050.00 |
9,990.00 |
10,010.00 |
2.1K |
| 10:10 |
10,010.00 |
10,010.00 |
9,980.00 |
9,980.00 |
1.9K |
| 10:15 |
9,970.00 |
10,260.00 |
9,950.00 |
10,150.00 |
28.5K |
| 10:20 |
10,140.00 |
10,150.00 |
10,060.00 |
10,110.00 |
5.0K |
| 10:25 |
10,110.00 |
10,320.00 |
10,100.00 |
10,240.00 |
38.8K |
| 10:30 |
10,240.00 |
10,290.00 |
10,200.00 |
10,280.00 |
8.8K |
| 10:35 |
10,270.00 |
10,290.00 |
10,210.00 |
10,280.00 |
8.5K |
| 10:40 |
10,250.00 |
10,340.00 |
10,230.00 |
10,340.00 |
11.4K |
| 10:45 |
10,340.00 |
10,340.00 |
10,200.00 |
10,200.00 |
7.7K |
| 10:50 |
10,270.00 |
10,280.00 |
10,220.00 |
10,220.00 |
3.3K |
| 10:55 |
10,210.00 |
10,220.00 |
10,150.00 |
10,170.00 |
5.6K |
| 11:00 |
10,170.00 |
10,210.00 |
10,170.00 |
10,210.00 |
0.4K |
| 11:05 |
10,190.00 |
10,210.00 |
10,130.00 |
10,130.00 |
5.0K |
| 11:10 |
10,130.00 |
10,180.00 |
10,100.00 |
10,170.00 |
3.0K |
| 11:15 |
10,170.00 |
10,220.00 |
10,140.00 |
10,220.00 |
1.7K |
| 11:20 |
10,180.00 |
10,240.00 |
10,180.00 |
10,240.00 |
2.7K |
| 11:25 |
10,240.00 |
10,270.00 |
10,180.00 |
10,180.00 |
1.9K |
| 11:30 |
10,180.00 |
10,180.00 |
10,130.00 |
10,130.00 |
3.6K |
| 11:35 |
10,130.00 |
10,220.00 |
10,130.00 |
10,160.00 |
1.4K |
| 11:40 |
10,150.00 |
10,150.00 |
10,120.00 |
10,130.00 |
1.5K |
| 11:45 |
10,130.00 |
10,160.00 |
10,100.00 |
10,150.00 |
1.8K |
| 11:50 |
10,150.00 |
10,210.00 |
10,130.00 |
10,130.00 |
1.2K |
| 11:55 |
10,130.00 |
10,180.00 |
10,070.00 |
10,100.00 |
2.8K |
| 12:00 |
10,110.00 |
10,170.00 |
10,090.00 |
10,160.00 |
3.7K |
| 12:05 |
10,160.00 |
10,210.00 |
10,110.00 |
10,160.00 |
4.5K |
| 12:10 |
10,210.00 |
10,210.00 |
10,140.00 |
10,170.00 |
1.1K |
| 12:15 |
10,170.00 |
10,170.00 |
10,120.00 |
10,120.00 |
2.6K |
| 12:20 |
10,120.00 |
10,120.00 |
10,090.00 |
10,100.00 |
2.4K |
| 12:25 |
10,100.00 |
10,140.00 |
10,080.00 |
10,120.00 |
1.7K |
| 12:30 |
10,140.00 |
10,160.00 |
10,120.00 |
10,150.00 |
1.7K |
| 12:35 |
10,150.00 |
10,170.00 |
10,110.00 |
10,140.00 |
1.2K |
| 12:40 |
10,140.00 |
10,140.00 |
10,090.00 |
10,100.00 |
1.6K |
| 12:45 |
10,130.00 |
10,170.00 |
10,100.00 |
10,100.00 |
0.9K |
| 12:50 |
10,110.00 |
10,120.00 |
10,100.00 |
10,120.00 |
0.5K |
| 12:55 |
10,150.00 |
10,170.00 |
10,120.00 |
10,120.00 |
1.5K |
| 13:00 |
10,120.00 |
10,280.00 |
10,120.00 |
10,280.00 |
6.3K |
| 13:05 |
10,250.00 |
10,330.00 |
10,240.00 |
10,310.00 |
8.6K |
| 13:10 |
10,320.00 |
10,330.00 |
10,260.00 |
10,310.00 |
9.0K |
| 13:15 |
10,290.00 |
10,310.00 |
10,140.00 |
10,190.00 |
4.3K |
| 13:20 |
10,190.00 |
10,230.00 |
10,180.00 |
10,230.00 |
1.2K |
| 13:25 |
10,230.00 |
10,270.00 |
10,200.00 |
10,270.00 |
1.8K |
| 13:30 |
10,270.00 |
10,270.00 |
10,170.00 |
10,180.00 |
2.6K |
| 13:35 |
10,190.00 |
10,230.00 |
10,160.00 |
10,220.00 |
0.5K |
| 13:40 |
10,190.00 |
10,250.00 |
10,190.00 |
10,220.00 |
4.9K |
| 13:45 |
10,250.00 |
10,300.00 |
10,230.00 |
10,280.00 |
7.2K |
| 13:50 |
10,280.00 |
10,290.00 |
10,270.00 |
10,270.00 |
1.5K |
| 13:55 |
10,270.00 |
10,280.00 |
10,240.00 |
10,250.00 |
1.0K |
| 14:00 |
10,250.00 |
10,330.00 |
10,250.00 |
10,330.00 |
3.4K |
| 14:05 |
10,330.00 |
10,340.00 |
10,300.00 |
10,320.00 |
6.5K |
| 14:10 |
10,320.00 |
10,430.00 |
10,310.00 |
10,430.00 |
16.9K |
| 14:15 |
10,450.00 |
10,680.00 |
10,450.00 |
10,600.00 |
79.7K |
| 14:20 |
10,600.00 |
10,850.00 |
10,600.00 |
10,730.00 |
83.5K |
| 14:25 |
10,750.00 |
10,890.00 |
10,670.00 |
10,760.00 |
36.9K |
| 14:30 |
10,760.00 |
10,790.00 |
10,600.00 |
10,710.00 |
25.3K |
| 14:35 |
10,670.00 |
10,700.00 |
10,610.00 |
10,660.00 |
8.5K |
| 14:40 |
10,630.00 |
10,750.00 |
10,580.00 |
10,670.00 |
18.4K |
| 14:45 |
10,700.00 |
10,710.00 |
10,570.00 |
10,580.00 |
15.6K |
| 14:50 |
10,590.00 |
10,650.00 |
10,500.00 |
10,560.00 |
12.6K |
| 14:55 |
10,570.00 |
10,620.00 |
10,500.00 |
10,560.00 |
4.4K |
| 15:00 |
10,540.00 |
10,570.00 |
10,380.00 |
10,440.00 |
24.4K |
| 15:05 |
10,440.00 |
10,520.00 |
10,430.00 |
10,480.00 |
5.1K |
| 15:10 |
10,460.00 |
10,570.00 |
10,460.00 |
10,570.00 |
5.2K |
| 15:15 |
10,590.00 |
10,690.00 |
10,540.00 |
10,650.00 |
22.0K |
| 15:25 |
10,700.00 |
10,700.00 |
10,700.00 |
10,700.00 |
20.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|