| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
15,520.00 |
15,610.00 |
15,430.00 |
15,440.00 |
6.9K |
| 09:05 |
15,450.00 |
16,410.00 |
15,450.00 |
16,160.00 |
20.1K |
| 09:10 |
16,180.00 |
16,180.00 |
15,940.00 |
15,940.00 |
10.6K |
| 09:15 |
15,900.00 |
15,970.00 |
15,770.00 |
15,860.00 |
10.8K |
| 09:20 |
15,910.00 |
16,170.00 |
15,900.00 |
16,100.00 |
13.9K |
| 09:25 |
16,140.00 |
16,180.00 |
15,960.00 |
16,170.00 |
10.0K |
| 09:30 |
16,170.00 |
16,300.00 |
16,100.00 |
16,210.00 |
22.3K |
| 09:35 |
16,150.00 |
16,230.00 |
16,060.00 |
16,160.00 |
7.5K |
| 09:40 |
16,180.00 |
16,260.00 |
16,140.00 |
16,240.00 |
7.8K |
| 09:45 |
16,240.00 |
16,420.00 |
16,200.00 |
16,360.00 |
16.5K |
| 09:50 |
16,370.00 |
16,500.00 |
16,230.00 |
16,230.00 |
24.7K |
| 09:55 |
16,210.00 |
16,250.00 |
15,970.00 |
15,970.00 |
7.3K |
| 10:00 |
15,990.00 |
16,200.00 |
15,990.00 |
16,200.00 |
5.8K |
| 10:05 |
16,200.00 |
16,200.00 |
16,090.00 |
16,150.00 |
2.6K |
| 10:10 |
16,150.00 |
16,150.00 |
16,055.00 |
16,090.00 |
2.7K |
| 10:15 |
16,100.00 |
16,150.00 |
16,080.00 |
16,110.00 |
1.6K |
| 10:20 |
16,110.00 |
16,110.00 |
16,060.00 |
16,110.00 |
1.6K |
| 10:25 |
16,110.00 |
16,130.00 |
16,050.00 |
16,120.00 |
2.7K |
| 10:30 |
16,060.00 |
16,120.00 |
16,010.00 |
16,120.00 |
0.6K |
| 10:35 |
16,120.00 |
16,180.00 |
16,120.00 |
16,180.00 |
0.6K |
| 10:40 |
16,180.00 |
16,190.00 |
16,150.00 |
16,160.00 |
2.6K |
| 10:45 |
16,170.00 |
16,170.00 |
16,090.00 |
16,150.00 |
2.2K |
| 10:50 |
16,160.00 |
16,250.00 |
16,120.00 |
16,250.00 |
2.0K |
| 10:55 |
16,230.00 |
16,310.00 |
16,080.00 |
16,150.00 |
3.6K |
| 11:00 |
16,170.00 |
16,230.00 |
16,080.00 |
16,100.00 |
0.8K |
| 11:05 |
16,100.00 |
16,100.00 |
16,000.00 |
16,060.00 |
2.5K |
| 11:10 |
16,080.00 |
16,130.00 |
16,080.00 |
16,130.00 |
2.0K |
| 11:15 |
16,130.00 |
16,130.00 |
16,100.00 |
16,110.00 |
0.5K |
| 11:20 |
16,120.00 |
16,120.00 |
16,070.00 |
16,080.00 |
1.1K |
| 11:25 |
16,080.00 |
16,210.00 |
16,080.00 |
16,200.00 |
0.6K |
| 11:30 |
16,200.00 |
16,200.00 |
16,070.00 |
16,070.00 |
2.2K |
| 11:35 |
16,080.00 |
16,080.00 |
16,030.00 |
16,050.00 |
0.6K |
| 11:40 |
16,050.00 |
16,070.00 |
16,050.00 |
16,070.00 |
0.5K |
| 11:45 |
16,050.00 |
16,190.00 |
16,050.00 |
16,190.00 |
1.1K |
| 11:50 |
16,100.00 |
16,100.00 |
16,050.00 |
16,060.00 |
0.4K |
| 11:55 |
16,070.00 |
16,090.00 |
16,070.00 |
16,070.00 |
0.8K |
| 12:00 |
16,070.00 |
16,070.00 |
16,050.00 |
16,070.00 |
0.4K |
| 12:05 |
16,070.00 |
16,100.00 |
16,060.00 |
16,100.00 |
1.0K |
| 12:10 |
16,080.00 |
16,080.00 |
16,070.00 |
16,070.00 |
1.0K |
| 12:15 |
16,080.00 |
16,130.00 |
16,080.00 |
16,130.00 |
1.3K |
| 12:20 |
16,110.00 |
16,120.00 |
16,050.00 |
16,070.00 |
3.7K |
| 12:25 |
16,070.00 |
16,190.00 |
16,060.00 |
16,180.00 |
1.9K |
| 12:30 |
16,150.00 |
16,150.00 |
16,080.00 |
16,120.00 |
0.3K |
| 12:35 |
16,120.00 |
16,140.00 |
16,030.00 |
16,030.00 |
2.9K |
| 12:40 |
16,050.00 |
16,120.00 |
16,050.00 |
16,070.00 |
3.6K |
| 12:45 |
16,070.00 |
16,110.00 |
16,070.00 |
16,070.00 |
0.6K |
| 12:50 |
16,060.00 |
16,070.00 |
16,060.00 |
16,070.00 |
0.3K |
| 12:55 |
16,060.00 |
16,070.00 |
16,050.00 |
16,050.00 |
0.6K |
| 13:00 |
16,060.00 |
16,200.00 |
16,060.00 |
16,150.00 |
4.3K |
| 13:05 |
16,130.00 |
16,200.00 |
16,120.00 |
16,200.00 |
1.8K |
| 13:10 |
16,210.00 |
16,240.00 |
16,160.00 |
16,170.00 |
2.8K |
| 13:15 |
16,230.00 |
16,230.00 |
16,150.00 |
16,210.00 |
2.7K |
| 13:20 |
16,200.00 |
16,210.00 |
16,150.00 |
16,150.00 |
1.7K |
| 13:25 |
16,150.00 |
16,150.00 |
16,070.00 |
16,100.00 |
2.3K |
| 13:30 |
16,100.00 |
16,110.00 |
16,020.00 |
16,070.00 |
6.0K |
| 13:35 |
16,060.00 |
16,080.00 |
15,950.00 |
15,950.00 |
6.9K |
| 13:40 |
15,960.00 |
15,970.00 |
15,940.00 |
15,960.00 |
1.6K |
| 13:45 |
15,960.00 |
15,980.00 |
15,940.00 |
15,950.00 |
0.8K |
| 13:50 |
15,970.00 |
15,980.00 |
15,940.00 |
15,980.00 |
0.7K |
| 13:55 |
15,980.00 |
16,000.00 |
15,970.00 |
15,990.00 |
1.3K |
| 14:00 |
15,970.00 |
15,970.00 |
15,870.00 |
15,900.00 |
4.7K |
| 14:05 |
15,890.00 |
15,900.00 |
15,820.00 |
15,840.00 |
3.6K |
| 14:10 |
15,840.00 |
15,850.00 |
15,690.00 |
15,690.00 |
12.5K |
| 14:15 |
15,690.00 |
15,700.00 |
15,620.00 |
15,620.00 |
3.3K |
| 14:20 |
15,620.00 |
15,680.00 |
15,600.00 |
15,680.00 |
1.9K |
| 14:25 |
15,680.00 |
15,680.00 |
15,650.00 |
15,670.00 |
0.6K |
| 14:30 |
15,650.00 |
15,700.00 |
15,650.00 |
15,660.00 |
0.7K |
| 14:35 |
15,650.00 |
15,650.00 |
15,530.00 |
15,550.00 |
2.3K |
| 14:40 |
15,550.00 |
15,580.00 |
15,480.00 |
15,480.00 |
7.8K |
| 14:45 |
15,540.00 |
15,540.00 |
15,450.00 |
15,520.00 |
3.8K |
| 14:50 |
15,500.00 |
15,700.00 |
15,480.00 |
15,690.00 |
1.7K |
| 14:55 |
15,690.00 |
15,690.00 |
15,570.00 |
15,590.00 |
2.3K |
| 15:00 |
15,590.00 |
15,640.00 |
15,580.00 |
15,640.00 |
0.9K |
| 15:05 |
15,640.00 |
15,650.00 |
15,600.00 |
15,640.00 |
1.6K |
| 15:10 |
15,640.00 |
15,640.00 |
15,590.00 |
15,630.00 |
1.6K |
| 15:15 |
15,630.00 |
15,640.00 |
15,570.00 |
15,570.00 |
1.5K |
| 15:25 |
15,570.00 |
15,570.00 |
15,570.00 |
15,570.00 |
2.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|