| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
15,570.00 |
15,600.00 |
15,360.00 |
15,380.00 |
15.9K |
| 09:05 |
15,380.00 |
15,540.00 |
15,340.00 |
15,530.00 |
5.2K |
| 09:10 |
15,400.00 |
15,550.00 |
15,400.00 |
15,540.00 |
3.4K |
| 09:15 |
15,520.00 |
15,910.00 |
15,520.00 |
15,840.00 |
21.3K |
| 09:20 |
15,900.00 |
16,200.00 |
15,840.00 |
16,060.00 |
28.7K |
| 09:25 |
16,080.00 |
16,080.00 |
15,910.00 |
16,030.00 |
16.7K |
| 09:30 |
15,990.00 |
16,420.00 |
15,990.00 |
16,370.00 |
28.5K |
| 09:35 |
16,410.00 |
16,880.00 |
16,340.00 |
16,700.00 |
81.6K |
| 09:40 |
16,670.00 |
16,950.00 |
16,660.00 |
16,920.00 |
43.1K |
| 09:45 |
16,920.00 |
17,290.00 |
16,890.00 |
17,200.00 |
127.4K |
| 09:50 |
17,180.00 |
17,210.00 |
16,850.00 |
16,850.00 |
44.9K |
| 09:55 |
16,860.00 |
16,860.00 |
16,720.00 |
16,830.00 |
22.4K |
| 10:00 |
16,830.00 |
16,830.00 |
16,550.00 |
16,720.00 |
25.6K |
| 10:05 |
16,720.00 |
16,890.00 |
16,670.00 |
16,800.00 |
8.3K |
| 10:10 |
16,800.00 |
19,470.00 |
16,780.00 |
19,470.00 |
526.3K |
| 10:15 |
19,620.00 |
20,200.00 |
19,620.00 |
20,200.00 |
463.3K |
| 10:20 |
20,200.00 |
20,200.00 |
20,200.00 |
20,200.00 |
102.2K |
| 10:25 |
20,200.00 |
20,200.00 |
19,310.00 |
19,470.00 |
371.6K |
| 10:30 |
19,500.00 |
19,690.00 |
19,470.00 |
19,570.00 |
173.9K |
| 10:35 |
19,520.00 |
19,880.00 |
19,500.00 |
19,860.00 |
144.1K |
| 10:40 |
19,840.00 |
20,100.00 |
19,700.00 |
19,910.00 |
116.1K |
| 10:45 |
19,900.00 |
19,930.00 |
19,750.00 |
19,760.00 |
74.0K |
| 10:50 |
19,760.00 |
19,800.00 |
19,600.00 |
19,660.00 |
64.0K |
| 10:55 |
19,680.00 |
19,800.00 |
19,680.00 |
19,720.00 |
31.6K |
| 11:00 |
19,730.00 |
19,950.00 |
19,710.00 |
19,920.00 |
41.2K |
| 11:05 |
19,910.00 |
19,980.00 |
19,830.00 |
19,860.00 |
46.2K |
| 11:10 |
19,870.00 |
19,940.00 |
19,740.00 |
19,820.00 |
39.1K |
| 11:15 |
19,830.00 |
19,850.00 |
19,550.00 |
19,580.00 |
73.4K |
| 11:20 |
19,580.00 |
19,600.00 |
19,550.00 |
19,600.00 |
45.5K |
| 11:25 |
19,650.00 |
19,700.00 |
19,090.00 |
19,130.00 |
100.1K |
| 11:30 |
19,160.00 |
19,260.00 |
19,100.00 |
19,250.00 |
50.4K |
| 11:35 |
19,250.00 |
19,400.00 |
19,250.00 |
19,400.00 |
31.4K |
| 11:40 |
19,410.00 |
19,480.00 |
19,400.00 |
19,440.00 |
20.2K |
| 11:45 |
19,470.00 |
19,550.00 |
19,470.00 |
19,520.00 |
13.5K |
| 11:50 |
19,510.00 |
19,560.00 |
19,500.00 |
19,510.00 |
8.2K |
| 11:55 |
19,510.00 |
19,580.00 |
19,480.00 |
19,510.00 |
13.4K |
| 12:00 |
19,530.00 |
19,530.00 |
19,450.00 |
19,500.00 |
12.1K |
| 12:05 |
19,510.00 |
19,780.00 |
19,510.00 |
19,740.00 |
44.1K |
| 12:10 |
19,750.00 |
19,750.00 |
19,650.00 |
19,650.00 |
15.4K |
| 12:15 |
19,650.00 |
19,700.00 |
19,630.00 |
19,700.00 |
8.5K |
| 12:20 |
19,700.00 |
19,730.00 |
19,580.00 |
19,590.00 |
14.8K |
| 12:25 |
19,590.00 |
19,650.00 |
19,500.00 |
19,600.00 |
13.6K |
| 12:30 |
19,610.00 |
19,630.00 |
19,560.00 |
19,590.00 |
9.7K |
| 12:35 |
19,570.00 |
19,690.00 |
19,570.00 |
19,670.00 |
16.9K |
| 12:40 |
19,670.00 |
19,670.00 |
19,570.00 |
19,640.00 |
9.1K |
| 12:45 |
19,630.00 |
19,660.00 |
19,600.00 |
19,660.00 |
6.9K |
| 12:50 |
19,660.00 |
19,700.00 |
19,650.00 |
19,660.00 |
9.2K |
| 12:55 |
19,670.00 |
19,740.00 |
19,660.00 |
19,700.00 |
23.0K |
| 13:00 |
19,710.00 |
19,730.00 |
19,590.00 |
19,610.00 |
15.9K |
| 13:05 |
19,600.00 |
19,680.00 |
19,570.00 |
19,670.00 |
8.7K |
| 13:10 |
19,630.00 |
19,790.00 |
19,630.00 |
19,790.00 |
19.6K |
| 13:15 |
19,790.00 |
19,790.00 |
19,640.00 |
19,720.00 |
11.8K |
| 13:20 |
19,700.00 |
19,710.00 |
19,640.00 |
19,680.00 |
7.8K |
| 13:25 |
19,680.00 |
19,690.00 |
19,590.00 |
19,630.00 |
12.7K |
| 13:30 |
19,640.00 |
19,680.00 |
19,630.00 |
19,650.00 |
4.6K |
| 13:35 |
19,650.00 |
19,650.00 |
19,530.00 |
19,580.00 |
19.9K |
| 13:40 |
19,580.00 |
19,600.00 |
19,300.00 |
19,310.00 |
38.6K |
| 13:45 |
19,310.00 |
19,530.00 |
19,310.00 |
19,480.00 |
17.1K |
| 13:50 |
19,490.00 |
19,640.00 |
19,460.00 |
19,590.00 |
13.9K |
| 13:55 |
19,590.00 |
19,900.00 |
19,560.00 |
19,830.00 |
46.4K |
| 14:00 |
19,820.00 |
19,840.00 |
19,620.00 |
19,710.00 |
34.2K |
| 14:05 |
19,730.00 |
19,810.00 |
19,730.00 |
19,790.00 |
20.6K |
| 14:10 |
19,780.00 |
19,790.00 |
19,650.00 |
19,790.00 |
12.1K |
| 14:15 |
19,790.00 |
19,890.00 |
19,740.00 |
19,780.00 |
27.0K |
| 14:20 |
19,740.00 |
19,940.00 |
19,740.00 |
19,930.00 |
19.8K |
| 14:25 |
19,950.00 |
20,200.00 |
19,920.00 |
20,050.00 |
149.8K |
| 14:30 |
19,990.00 |
20,150.00 |
19,950.00 |
19,960.00 |
49.9K |
| 14:35 |
19,990.00 |
20,150.00 |
19,970.00 |
20,050.00 |
24.9K |
| 14:40 |
20,050.00 |
20,100.00 |
19,970.00 |
20,000.00 |
17.1K |
| 14:45 |
20,000.00 |
20,100.00 |
19,900.00 |
20,050.00 |
34.3K |
| 14:50 |
20,050.00 |
20,200.00 |
19,820.00 |
19,920.00 |
205.5K |
| 14:55 |
19,930.00 |
19,930.00 |
19,470.00 |
19,580.00 |
112.1K |
| 15:00 |
19,570.00 |
19,570.00 |
19,350.00 |
19,490.00 |
83.1K |
| 15:05 |
19,490.00 |
19,880.00 |
19,460.00 |
19,820.00 |
61.7K |
| 15:10 |
19,820.00 |
20,200.00 |
19,820.00 |
20,200.00 |
125.0K |
| 15:15 |
20,200.00 |
20,200.00 |
19,600.00 |
20,000.00 |
191.3K |
| 15:25 |
19,650.00 |
19,650.00 |
19,650.00 |
19,650.00 |
47.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|