| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
18,380.00 |
18,580.00 |
18,280.00 |
18,430.00 |
64.5K |
| 09:05 |
18,430.00 |
18,800.00 |
18,320.00 |
18,700.00 |
56.5K |
| 09:10 |
18,670.00 |
18,790.00 |
18,570.00 |
18,630.00 |
33.7K |
| 09:15 |
18,660.00 |
18,660.00 |
18,430.00 |
18,450.00 |
25.4K |
| 09:20 |
18,440.00 |
18,530.00 |
18,310.00 |
18,310.00 |
17.6K |
| 09:25 |
18,320.00 |
18,350.00 |
18,050.00 |
18,050.00 |
28.0K |
| 09:30 |
18,050.00 |
18,100.00 |
17,870.00 |
18,090.00 |
19.0K |
| 09:35 |
18,100.00 |
18,100.00 |
17,950.00 |
17,950.00 |
7.9K |
| 09:40 |
17,950.00 |
18,040.00 |
17,950.00 |
17,990.00 |
5.6K |
| 09:45 |
17,980.00 |
18,020.00 |
17,900.00 |
17,900.00 |
6.7K |
| 09:50 |
17,900.00 |
17,900.00 |
17,630.00 |
17,630.00 |
24.5K |
| 09:55 |
17,630.00 |
17,690.00 |
17,500.00 |
17,500.00 |
20.4K |
| 10:00 |
17,500.00 |
17,620.00 |
17,460.00 |
17,550.00 |
24.2K |
| 10:05 |
17,450.00 |
17,540.00 |
17,380.00 |
17,520.00 |
15.4K |
| 10:10 |
17,520.00 |
17,710.00 |
17,500.00 |
17,570.00 |
6.8K |
| 10:15 |
17,570.00 |
17,650.00 |
17,360.00 |
17,370.00 |
56.7K |
| 10:20 |
17,480.00 |
17,480.00 |
17,370.00 |
17,440.00 |
3.1K |
| 10:25 |
17,440.00 |
17,450.00 |
17,360.00 |
17,430.00 |
3.8K |
| 10:30 |
17,420.00 |
17,420.00 |
17,260.00 |
17,350.00 |
26.4K |
| 10:35 |
17,360.00 |
17,410.00 |
17,320.00 |
17,400.00 |
2.5K |
| 10:40 |
17,440.00 |
17,560.00 |
17,390.00 |
17,440.00 |
5.1K |
| 10:45 |
17,440.00 |
17,520.00 |
17,420.00 |
17,420.00 |
2.0K |
| 10:50 |
17,420.00 |
17,450.00 |
17,260.00 |
17,270.00 |
8.0K |
| 10:55 |
17,270.00 |
17,340.00 |
17,260.00 |
17,300.00 |
2.9K |
| 11:00 |
17,260.00 |
17,320.00 |
17,260.00 |
17,260.00 |
2.5K |
| 11:05 |
17,270.00 |
17,290.00 |
17,260.00 |
17,290.00 |
3.3K |
| 11:10 |
17,290.00 |
17,330.00 |
17,290.00 |
17,320.00 |
3.0K |
| 11:15 |
17,320.00 |
17,330.00 |
17,260.00 |
17,260.00 |
3.7K |
| 11:20 |
17,260.00 |
17,290.00 |
17,200.00 |
17,220.00 |
8.4K |
| 11:25 |
17,210.00 |
17,220.00 |
17,100.00 |
17,100.00 |
12.0K |
| 11:30 |
17,110.00 |
17,160.00 |
17,100.00 |
17,140.00 |
4.1K |
| 11:35 |
17,120.00 |
17,180.00 |
17,120.00 |
17,150.00 |
3.1K |
| 11:40 |
17,160.00 |
17,170.00 |
17,150.00 |
17,170.00 |
3.2K |
| 11:45 |
17,170.00 |
17,170.00 |
17,160.00 |
17,160.00 |
3.0K |
| 11:50 |
17,160.00 |
17,170.00 |
17,150.00 |
17,170.00 |
2.0K |
| 11:55 |
17,170.00 |
17,180.00 |
17,150.00 |
17,170.00 |
3.2K |
| 12:00 |
17,160.00 |
17,180.00 |
17,140.00 |
17,170.00 |
2.5K |
| 12:05 |
17,170.00 |
17,170.00 |
17,160.00 |
17,170.00 |
0.7K |
| 12:10 |
17,170.00 |
17,170.00 |
17,150.00 |
17,170.00 |
3.9K |
| 12:15 |
17,170.00 |
17,180.00 |
17,070.00 |
17,070.00 |
10.3K |
| 12:20 |
17,070.00 |
17,200.00 |
17,070.00 |
17,190.00 |
6.9K |
| 12:25 |
17,190.00 |
17,320.00 |
17,180.00 |
17,260.00 |
4.1K |
| 12:30 |
17,260.00 |
17,330.00 |
17,200.00 |
17,280.00 |
1.6K |
| 12:35 |
17,320.00 |
17,320.00 |
17,250.00 |
17,250.00 |
2.2K |
| 12:40 |
17,230.00 |
17,280.00 |
17,230.00 |
17,260.00 |
0.6K |
| 12:45 |
17,260.00 |
17,280.00 |
17,230.00 |
17,270.00 |
1.3K |
| 12:50 |
17,270.00 |
17,280.00 |
17,250.00 |
17,270.00 |
2.3K |
| 12:55 |
17,270.00 |
17,280.00 |
17,250.00 |
17,280.00 |
1.2K |
| 13:00 |
17,280.00 |
17,310.00 |
17,280.00 |
17,300.00 |
2.2K |
| 13:05 |
17,300.00 |
17,310.00 |
17,260.00 |
17,310.00 |
1.4K |
| 13:10 |
17,310.00 |
17,320.00 |
17,300.00 |
17,320.00 |
0.8K |
| 13:15 |
17,330.00 |
17,450.00 |
17,320.00 |
17,330.00 |
4.8K |
| 13:20 |
17,340.00 |
17,370.00 |
17,280.00 |
17,300.00 |
2.1K |
| 13:25 |
17,320.00 |
17,330.00 |
17,290.00 |
17,300.00 |
1.9K |
| 13:30 |
17,300.00 |
17,380.00 |
17,300.00 |
17,380.00 |
1.9K |
| 13:35 |
17,380.00 |
17,440.00 |
17,360.00 |
17,360.00 |
4.8K |
| 13:40 |
17,390.00 |
17,390.00 |
17,310.00 |
17,310.00 |
4.7K |
| 13:45 |
17,340.00 |
17,340.00 |
17,300.00 |
17,310.00 |
2.7K |
| 13:50 |
17,310.00 |
17,340.00 |
17,310.00 |
17,340.00 |
0.8K |
| 13:55 |
17,350.00 |
17,450.00 |
17,350.00 |
17,450.00 |
4.0K |
| 14:00 |
17,450.00 |
17,470.00 |
17,430.00 |
17,470.00 |
1.9K |
| 14:05 |
17,470.00 |
17,470.00 |
17,400.00 |
17,470.00 |
3.2K |
| 14:10 |
17,460.00 |
17,470.00 |
17,250.00 |
17,320.00 |
21.2K |
| 14:15 |
17,300.00 |
17,300.00 |
17,220.00 |
17,300.00 |
4.1K |
| 14:20 |
17,230.00 |
17,400.00 |
17,230.00 |
17,330.00 |
4.2K |
| 14:25 |
17,330.00 |
17,330.00 |
16,800.00 |
16,820.00 |
81.2K |
| 14:30 |
16,750.00 |
16,910.00 |
16,710.00 |
16,880.00 |
13.9K |
| 14:35 |
16,920.00 |
16,920.00 |
16,780.00 |
16,840.00 |
8.9K |
| 14:40 |
16,810.00 |
16,880.00 |
16,810.00 |
16,860.00 |
2.8K |
| 14:45 |
16,860.00 |
16,900.00 |
16,800.00 |
16,830.00 |
4.0K |
| 14:50 |
16,830.00 |
16,940.00 |
16,770.00 |
16,830.00 |
6.9K |
| 14:55 |
16,820.00 |
16,900.00 |
16,820.00 |
16,900.00 |
5.4K |
| 15:00 |
16,900.00 |
16,940.00 |
16,850.00 |
16,850.00 |
5.1K |
| 15:05 |
16,850.00 |
16,900.00 |
16,840.00 |
16,850.00 |
4.8K |
| 15:10 |
16,890.00 |
16,950.00 |
16,860.00 |
16,940.00 |
3.8K |
| 15:15 |
16,910.00 |
16,950.00 |
16,910.00 |
16,910.00 |
6.8K |
| 15:25 |
16,910.00 |
16,910.00 |
16,910.00 |
16,910.00 |
15.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|