| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
14,190.00 |
14,310.00 |
14,070.00 |
14,250.00 |
8.5K |
| 09:05 |
14,240.00 |
14,480.00 |
14,230.00 |
14,400.00 |
10.6K |
| 09:10 |
14,400.00 |
14,500.00 |
14,360.00 |
14,500.00 |
14.3K |
| 09:15 |
14,480.00 |
14,520.00 |
14,320.00 |
14,320.00 |
17.8K |
| 09:20 |
14,330.00 |
14,340.00 |
14,240.00 |
14,240.00 |
7.2K |
| 09:25 |
14,240.00 |
14,270.00 |
14,150.00 |
14,210.00 |
6.1K |
| 09:30 |
14,210.00 |
14,390.00 |
14,210.00 |
14,280.00 |
2.1K |
| 09:35 |
14,320.00 |
14,320.00 |
14,180.00 |
14,180.00 |
7.0K |
| 09:40 |
14,130.00 |
14,180.00 |
14,130.00 |
14,150.00 |
3.9K |
| 09:45 |
14,150.00 |
14,270.00 |
14,110.00 |
14,270.00 |
4.1K |
| 09:50 |
14,280.00 |
14,470.00 |
14,280.00 |
14,370.00 |
11.1K |
| 09:55 |
14,460.00 |
14,510.00 |
14,380.00 |
14,490.00 |
8.7K |
| 10:00 |
14,490.00 |
14,680.00 |
14,400.00 |
14,680.00 |
26.4K |
| 10:05 |
14,650.00 |
14,690.00 |
14,500.00 |
14,510.00 |
12.1K |
| 10:10 |
14,510.00 |
14,570.00 |
14,490.00 |
14,570.00 |
3.0K |
| 10:15 |
14,560.00 |
14,560.00 |
14,460.00 |
14,470.00 |
8.4K |
| 10:20 |
14,470.00 |
14,530.00 |
14,430.00 |
14,530.00 |
2.8K |
| 10:25 |
14,550.00 |
14,580.00 |
14,450.00 |
14,450.00 |
3.2K |
| 10:30 |
14,480.00 |
14,700.00 |
14,480.00 |
14,630.00 |
12.7K |
| 10:35 |
14,630.00 |
15,480.00 |
14,630.00 |
15,270.00 |
203.7K |
| 10:40 |
15,260.00 |
15,400.00 |
15,180.00 |
15,320.00 |
53.8K |
| 10:45 |
15,200.00 |
15,270.00 |
15,060.00 |
15,240.00 |
27.6K |
| 10:50 |
15,230.00 |
15,250.00 |
15,110.00 |
15,180.00 |
10.9K |
| 10:55 |
15,180.00 |
15,240.00 |
15,080.00 |
15,150.00 |
8.4K |
| 11:00 |
15,080.00 |
15,320.00 |
15,010.00 |
15,310.00 |
19.8K |
| 11:05 |
15,310.00 |
15,350.00 |
15,060.00 |
15,070.00 |
17.7K |
| 11:10 |
15,080.00 |
15,240.00 |
15,080.00 |
15,080.00 |
6.5K |
| 11:15 |
15,060.00 |
15,240.00 |
15,050.00 |
15,240.00 |
7.7K |
| 11:20 |
15,260.00 |
15,320.00 |
15,150.00 |
15,280.00 |
9.8K |
| 11:25 |
15,280.00 |
15,350.00 |
15,250.00 |
15,300.00 |
12.0K |
| 11:30 |
15,270.00 |
15,500.00 |
15,260.00 |
15,380.00 |
34.4K |
| 11:35 |
15,370.00 |
15,450.00 |
15,350.00 |
15,370.00 |
9.9K |
| 11:40 |
15,410.00 |
15,420.00 |
15,230.00 |
15,400.00 |
12.9K |
| 11:45 |
15,400.00 |
15,600.00 |
15,290.00 |
15,600.00 |
39.9K |
| 11:50 |
15,740.00 |
15,780.00 |
15,570.00 |
15,690.00 |
81.2K |
| 11:55 |
15,700.00 |
15,740.00 |
15,600.00 |
15,740.00 |
26.7K |
| 12:00 |
15,730.00 |
15,860.00 |
15,610.00 |
15,800.00 |
22.7K |
| 12:05 |
15,800.00 |
15,800.00 |
15,450.00 |
15,630.00 |
31.6K |
| 12:10 |
15,630.00 |
15,670.00 |
15,570.00 |
15,590.00 |
8.0K |
| 12:15 |
15,590.00 |
15,640.00 |
15,540.00 |
15,590.00 |
5.6K |
| 12:20 |
15,590.00 |
15,790.00 |
15,510.00 |
15,700.00 |
18.5K |
| 12:25 |
15,690.00 |
15,780.00 |
15,620.00 |
15,630.00 |
11.1K |
| 12:30 |
15,630.00 |
15,640.00 |
15,560.00 |
15,600.00 |
7.3K |
| 12:35 |
15,600.00 |
15,720.00 |
15,560.00 |
15,610.00 |
7.1K |
| 12:40 |
15,610.00 |
15,730.00 |
15,600.00 |
15,680.00 |
5.7K |
| 12:45 |
15,710.00 |
15,910.00 |
15,660.00 |
15,890.00 |
24.9K |
| 12:50 |
15,890.00 |
15,930.00 |
15,830.00 |
15,880.00 |
16.0K |
| 12:55 |
15,920.00 |
15,920.00 |
15,760.00 |
15,760.00 |
11.3K |
| 13:00 |
15,760.00 |
16,680.00 |
15,600.00 |
16,210.00 |
236.6K |
| 13:05 |
16,160.00 |
16,490.00 |
16,060.00 |
16,200.00 |
175.0K |
| 13:10 |
16,220.00 |
17,080.00 |
16,140.00 |
16,600.00 |
285.7K |
| 13:15 |
16,580.00 |
16,650.00 |
16,380.00 |
16,420.00 |
99.3K |
| 13:20 |
16,400.00 |
16,490.00 |
16,280.00 |
16,430.00 |
59.8K |
| 13:25 |
16,430.00 |
16,450.00 |
16,060.00 |
16,210.00 |
59.3K |
| 13:30 |
16,200.00 |
16,220.00 |
15,930.00 |
16,010.00 |
38.6K |
| 13:35 |
16,000.00 |
16,040.00 |
15,680.00 |
15,750.00 |
65.8K |
| 13:40 |
15,770.00 |
15,910.00 |
15,700.00 |
15,880.00 |
17.2K |
| 13:45 |
15,870.00 |
15,900.00 |
15,610.00 |
15,680.00 |
21.7K |
| 13:50 |
15,680.00 |
15,800.00 |
15,620.00 |
15,780.00 |
14.3K |
| 13:55 |
15,770.00 |
15,890.00 |
15,740.00 |
15,800.00 |
11.9K |
| 14:00 |
15,790.00 |
15,880.00 |
15,690.00 |
15,870.00 |
4.5K |
| 14:05 |
15,880.00 |
16,340.00 |
15,820.00 |
16,150.00 |
74.8K |
| 14:10 |
16,130.00 |
16,190.00 |
16,040.00 |
16,050.00 |
16.1K |
| 14:15 |
16,050.00 |
16,390.00 |
16,010.00 |
16,260.00 |
27.0K |
| 14:20 |
16,260.00 |
16,270.00 |
16,150.00 |
16,150.00 |
14.4K |
| 14:25 |
16,150.00 |
16,210.00 |
16,030.00 |
16,050.00 |
14.4K |
| 14:30 |
16,050.00 |
16,260.00 |
16,050.00 |
16,080.00 |
9.6K |
| 14:35 |
16,080.00 |
16,340.00 |
16,080.00 |
16,290.00 |
15.1K |
| 14:40 |
16,250.00 |
16,310.00 |
16,140.00 |
16,160.00 |
8.9K |
| 14:45 |
16,160.00 |
16,290.00 |
16,120.00 |
16,240.00 |
5.7K |
| 14:50 |
16,240.00 |
16,240.00 |
16,010.00 |
16,070.00 |
17.9K |
| 14:55 |
16,070.00 |
16,100.00 |
15,800.00 |
15,900.00 |
22.0K |
| 15:00 |
15,910.00 |
15,930.00 |
15,770.00 |
15,900.00 |
14.4K |
| 15:05 |
15,940.00 |
16,000.00 |
15,900.00 |
15,950.00 |
7.9K |
| 15:10 |
15,950.00 |
16,050.00 |
15,900.00 |
16,020.00 |
9.3K |
| 15:15 |
16,030.00 |
16,040.00 |
15,820.00 |
15,820.00 |
17.0K |
| 15:25 |
15,750.00 |
15,750.00 |
15,750.00 |
15,750.00 |
15.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|