| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
17,300.00 |
17,820.00 |
17,120.00 |
17,540.00 |
190.8K |
| 09:05 |
17,540.00 |
17,610.00 |
17,190.00 |
17,460.00 |
55.4K |
| 09:10 |
17,470.00 |
17,470.00 |
16,910.00 |
16,920.00 |
44.0K |
| 09:15 |
16,920.00 |
17,220.00 |
16,850.00 |
17,130.00 |
41.1K |
| 09:20 |
17,260.00 |
17,340.00 |
16,940.00 |
16,950.00 |
38.5K |
| 09:25 |
16,960.00 |
17,070.00 |
16,880.00 |
17,070.00 |
24.2K |
| 09:30 |
17,080.00 |
17,180.00 |
16,960.00 |
16,980.00 |
12.1K |
| 09:35 |
16,990.00 |
16,990.00 |
16,850.00 |
16,920.00 |
25.9K |
| 09:40 |
16,920.00 |
17,070.00 |
16,910.00 |
17,000.00 |
11.2K |
| 09:45 |
17,000.00 |
17,100.00 |
17,000.00 |
17,040.00 |
5.5K |
| 09:50 |
17,040.00 |
17,040.00 |
16,860.00 |
16,930.00 |
14.4K |
| 09:55 |
16,900.00 |
16,960.00 |
16,870.00 |
16,870.00 |
6.4K |
| 10:00 |
16,870.00 |
17,160.00 |
16,870.00 |
17,160.00 |
8.2K |
| 10:05 |
17,230.00 |
17,240.00 |
16,900.00 |
16,900.00 |
14.6K |
| 10:10 |
16,900.00 |
16,960.00 |
16,890.00 |
16,940.00 |
2.3K |
| 10:15 |
16,930.00 |
17,040.00 |
16,880.00 |
17,000.00 |
11.3K |
| 10:20 |
17,000.00 |
17,080.00 |
16,870.00 |
16,870.00 |
8.5K |
| 10:25 |
16,880.00 |
16,960.00 |
16,850.00 |
16,940.00 |
7.5K |
| 10:30 |
16,930.00 |
16,950.00 |
16,800.00 |
16,810.00 |
10.2K |
| 10:35 |
16,810.00 |
16,920.00 |
16,810.00 |
16,910.00 |
2.7K |
| 10:40 |
16,920.00 |
16,960.00 |
16,830.00 |
16,860.00 |
5.4K |
| 10:45 |
16,870.00 |
16,900.00 |
16,800.00 |
16,800.00 |
11.8K |
| 10:50 |
16,800.00 |
16,840.00 |
16,750.00 |
16,820.00 |
7.1K |
| 10:55 |
16,820.00 |
16,850.00 |
16,720.00 |
16,720.00 |
4.2K |
| 11:00 |
16,720.00 |
16,720.00 |
16,630.00 |
16,670.00 |
7.7K |
| 11:05 |
16,680.00 |
16,700.00 |
16,640.00 |
16,660.00 |
7.7K |
| 11:10 |
16,700.00 |
16,820.00 |
16,680.00 |
16,820.00 |
5.8K |
| 11:15 |
16,820.00 |
16,820.00 |
16,740.00 |
16,760.00 |
1.9K |
| 11:20 |
16,750.00 |
16,810.00 |
16,730.00 |
16,750.00 |
6.7K |
| 11:25 |
16,750.00 |
16,790.00 |
16,660.00 |
16,700.00 |
5.3K |
| 11:30 |
16,680.00 |
16,730.00 |
16,680.00 |
16,730.00 |
1.1K |
| 11:35 |
16,730.00 |
16,740.00 |
16,700.00 |
16,720.00 |
4.6K |
| 11:40 |
16,710.00 |
16,740.00 |
16,630.00 |
16,650.00 |
8.8K |
| 11:45 |
16,640.00 |
16,690.00 |
16,620.00 |
16,630.00 |
5.5K |
| 11:50 |
16,680.00 |
16,760.00 |
16,680.00 |
16,680.00 |
4.3K |
| 11:55 |
16,620.00 |
16,680.00 |
16,600.00 |
16,680.00 |
5.4K |
| 12:00 |
16,680.00 |
16,740.00 |
16,670.00 |
16,690.00 |
1.9K |
| 12:05 |
16,690.00 |
16,730.00 |
16,680.00 |
16,730.00 |
1.4K |
| 12:10 |
16,740.00 |
16,810.00 |
16,740.00 |
16,800.00 |
1.3K |
| 12:15 |
16,800.00 |
16,800.00 |
16,780.00 |
16,800.00 |
1.3K |
| 12:20 |
16,800.00 |
16,800.00 |
16,720.00 |
16,720.00 |
3.1K |
| 12:25 |
16,720.00 |
16,730.00 |
16,700.00 |
16,720.00 |
1.5K |
| 12:30 |
16,720.00 |
16,760.00 |
16,720.00 |
16,760.00 |
1.8K |
| 12:35 |
16,740.00 |
16,770.00 |
16,720.00 |
16,760.00 |
1.8K |
| 12:40 |
16,720.00 |
16,760.00 |
16,650.00 |
16,650.00 |
8.0K |
| 12:45 |
16,650.00 |
16,650.00 |
16,490.00 |
16,520.00 |
16.3K |
| 12:50 |
16,510.00 |
16,580.00 |
16,510.00 |
16,580.00 |
3.7K |
| 12:55 |
16,580.00 |
16,590.00 |
16,530.00 |
16,550.00 |
1.7K |
| 13:00 |
16,530.00 |
16,530.00 |
16,470.00 |
16,520.00 |
4.0K |
| 13:05 |
16,520.00 |
16,600.00 |
16,510.00 |
16,590.00 |
2.2K |
| 13:10 |
16,580.00 |
16,600.00 |
16,570.00 |
16,570.00 |
3.0K |
| 13:15 |
16,570.00 |
16,590.00 |
16,500.00 |
16,530.00 |
1.7K |
| 13:20 |
16,530.00 |
16,550.00 |
16,490.00 |
16,530.00 |
2.5K |
| 13:25 |
16,550.00 |
16,560.00 |
16,500.00 |
16,510.00 |
2.5K |
| 13:30 |
16,550.00 |
16,550.00 |
16,460.00 |
16,460.00 |
6.0K |
| 13:35 |
16,460.00 |
16,480.00 |
16,360.00 |
16,390.00 |
13.5K |
| 13:40 |
16,390.00 |
16,440.00 |
16,390.00 |
16,440.00 |
2.5K |
| 13:45 |
16,440.00 |
16,470.00 |
16,410.00 |
16,470.00 |
1.5K |
| 13:50 |
16,460.00 |
16,550.00 |
16,460.00 |
16,500.00 |
0.7K |
| 13:55 |
16,510.00 |
16,550.00 |
16,510.00 |
16,550.00 |
1.9K |
| 14:00 |
16,580.00 |
16,590.00 |
16,570.00 |
16,570.00 |
1.0K |
| 14:05 |
16,550.00 |
16,600.00 |
16,540.00 |
16,600.00 |
2.0K |
| 14:10 |
16,570.00 |
16,600.00 |
16,570.00 |
16,590.00 |
0.6K |
| 14:15 |
16,550.00 |
16,600.00 |
16,350.00 |
16,460.00 |
14.6K |
| 14:20 |
16,460.00 |
16,550.00 |
16,400.00 |
16,510.00 |
1.4K |
| 14:25 |
16,510.00 |
16,640.00 |
16,510.00 |
16,610.00 |
5.2K |
| 14:30 |
16,630.00 |
16,670.00 |
16,600.00 |
16,670.00 |
2.0K |
| 14:35 |
16,670.00 |
16,750.00 |
16,660.00 |
16,750.00 |
5.0K |
| 14:40 |
16,750.00 |
16,750.00 |
16,680.00 |
16,680.00 |
1.2K |
| 14:45 |
16,650.00 |
16,650.00 |
16,590.00 |
16,610.00 |
4.2K |
| 14:50 |
16,610.00 |
16,620.00 |
16,600.00 |
16,620.00 |
1.0K |
| 14:55 |
16,620.00 |
16,620.00 |
16,580.00 |
16,610.00 |
2.2K |
| 15:00 |
16,610.00 |
16,610.00 |
16,460.00 |
16,530.00 |
2.9K |
| 15:05 |
16,530.00 |
16,540.00 |
16,510.00 |
16,520.00 |
2.6K |
| 15:10 |
16,520.00 |
16,570.00 |
16,520.00 |
16,570.00 |
5.0K |
| 15:15 |
16,560.00 |
16,710.00 |
16,550.00 |
16,710.00 |
4.7K |
| 15:25 |
16,740.00 |
16,740.00 |
16,740.00 |
16,740.00 |
3.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|