| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
14,640.00 |
14,680.00 |
14,500.00 |
14,500.00 |
17.8K |
| 09:05 |
14,560.00 |
14,680.00 |
14,470.00 |
14,680.00 |
8.7K |
| 09:10 |
14,670.00 |
15,030.00 |
14,670.00 |
14,930.00 |
45.5K |
| 09:15 |
14,930.00 |
15,150.00 |
14,900.00 |
15,130.00 |
26.4K |
| 09:20 |
15,110.00 |
15,220.00 |
14,850.00 |
14,890.00 |
29.9K |
| 09:25 |
14,850.00 |
14,940.00 |
14,840.00 |
14,850.00 |
5.6K |
| 09:30 |
14,860.00 |
14,910.00 |
14,800.00 |
14,860.00 |
5.3K |
| 09:35 |
14,860.00 |
14,860.00 |
14,670.00 |
14,680.00 |
8.8K |
| 09:40 |
14,690.00 |
14,700.00 |
14,590.00 |
14,670.00 |
3.4K |
| 09:45 |
14,660.00 |
14,670.00 |
14,540.00 |
14,600.00 |
4.4K |
| 09:50 |
14,600.00 |
14,600.00 |
14,500.00 |
14,510.00 |
4.6K |
| 09:55 |
14,510.00 |
14,670.00 |
14,510.00 |
14,580.00 |
1.4K |
| 10:00 |
14,670.00 |
14,700.00 |
14,630.00 |
14,630.00 |
2.1K |
| 10:05 |
14,680.00 |
14,690.00 |
14,630.00 |
14,680.00 |
0.4K |
| 10:10 |
14,660.00 |
14,700.00 |
14,660.00 |
14,690.00 |
1.4K |
| 10:15 |
14,700.00 |
14,710.00 |
14,580.00 |
14,600.00 |
5.0K |
| 10:20 |
14,600.00 |
14,650.00 |
14,590.00 |
14,640.00 |
0.3K |
| 10:25 |
14,640.00 |
14,670.00 |
14,580.00 |
14,580.00 |
1.4K |
| 10:30 |
14,600.00 |
14,740.00 |
14,600.00 |
14,720.00 |
2.5K |
| 10:35 |
14,730.00 |
14,770.00 |
14,610.00 |
14,700.00 |
3.8K |
| 10:40 |
14,690.00 |
14,720.00 |
14,650.00 |
14,720.00 |
0.4K |
| 10:45 |
14,720.00 |
14,720.00 |
14,690.00 |
14,690.00 |
1.0K |
| 10:50 |
14,740.00 |
14,750.00 |
14,720.00 |
14,730.00 |
1.2K |
| 10:55 |
14,740.00 |
14,740.00 |
14,710.00 |
14,730.00 |
0.9K |
| 11:00 |
14,740.00 |
14,750.00 |
14,740.00 |
14,750.00 |
1.6K |
| 11:05 |
14,740.00 |
14,790.00 |
14,730.00 |
14,780.00 |
2.0K |
| 11:10 |
14,780.00 |
14,840.00 |
14,780.00 |
14,800.00 |
2.8K |
| 11:15 |
14,800.00 |
14,800.00 |
14,760.00 |
14,760.00 |
0.9K |
| 11:20 |
14,760.00 |
14,790.00 |
14,760.00 |
14,770.00 |
0.2K |
| 11:25 |
14,780.00 |
14,850.00 |
14,770.00 |
14,850.00 |
2.4K |
| 11:30 |
14,840.00 |
14,850.00 |
14,830.00 |
14,830.00 |
0.8K |
| 11:35 |
14,830.00 |
14,850.00 |
14,810.00 |
14,810.00 |
0.8K |
| 11:40 |
14,790.00 |
14,830.00 |
14,780.00 |
14,830.00 |
0.5K |
| 11:45 |
14,830.00 |
14,830.00 |
14,810.00 |
14,820.00 |
0.3K |
| 11:50 |
14,810.00 |
14,820.00 |
14,800.00 |
14,800.00 |
0.5K |
| 11:55 |
14,800.00 |
14,800.00 |
14,770.00 |
14,770.00 |
0.3K |
| 12:00 |
14,770.00 |
14,800.00 |
14,760.00 |
14,800.00 |
1.2K |
| 12:05 |
14,800.00 |
14,820.00 |
14,780.00 |
14,820.00 |
1.3K |
| 12:10 |
14,820.00 |
14,820.00 |
14,780.00 |
14,810.00 |
0.9K |
| 12:15 |
14,810.00 |
14,820.00 |
14,770.00 |
14,820.00 |
1.4K |
| 12:20 |
14,820.00 |
14,830.00 |
14,820.00 |
14,820.00 |
0.1K |
| 12:25 |
14,820.00 |
14,820.00 |
14,760.00 |
14,760.00 |
0.7K |
| 12:30 |
14,770.00 |
14,800.00 |
14,760.00 |
14,760.00 |
0.6K |
| 12:35 |
14,760.00 |
14,760.00 |
14,750.00 |
14,760.00 |
0.2K |
| 12:40 |
14,760.00 |
14,800.00 |
14,760.00 |
14,770.00 |
0.4K |
| 12:45 |
14,770.00 |
14,870.00 |
14,770.00 |
14,870.00 |
2.4K |
| 12:50 |
14,860.00 |
14,980.00 |
14,860.00 |
14,980.00 |
3.5K |
| 12:55 |
14,960.00 |
15,010.00 |
14,960.00 |
14,980.00 |
2.7K |
| 13:00 |
14,980.00 |
15,040.00 |
14,980.00 |
15,040.00 |
1.4K |
| 13:05 |
15,040.00 |
15,040.00 |
14,980.00 |
14,980.00 |
1.7K |
| 13:10 |
14,980.00 |
15,090.00 |
14,950.00 |
15,070.00 |
5.7K |
| 13:15 |
15,070.00 |
15,120.00 |
14,950.00 |
15,110.00 |
3.7K |
| 13:20 |
15,100.00 |
15,720.00 |
15,020.00 |
15,520.00 |
119.4K |
| 13:25 |
15,520.00 |
15,650.00 |
15,240.00 |
15,270.00 |
60.6K |
| 13:30 |
15,250.00 |
15,600.00 |
15,250.00 |
15,530.00 |
34.5K |
| 13:35 |
15,550.00 |
16,240.00 |
15,530.00 |
16,000.00 |
260.9K |
| 13:40 |
15,940.00 |
16,350.00 |
15,740.00 |
15,910.00 |
238.7K |
| 13:45 |
15,960.00 |
16,000.00 |
15,560.00 |
15,600.00 |
106.1K |
| 13:50 |
15,600.00 |
15,750.00 |
15,470.00 |
15,540.00 |
55.5K |
| 13:55 |
15,540.00 |
15,600.00 |
15,480.00 |
15,570.00 |
18.2K |
| 14:00 |
15,570.00 |
15,700.00 |
15,540.00 |
15,690.00 |
13.2K |
| 14:05 |
15,680.00 |
15,690.00 |
15,540.00 |
15,580.00 |
10.5K |
| 14:10 |
15,550.00 |
15,610.00 |
15,540.00 |
15,560.00 |
6.9K |
| 14:15 |
15,560.00 |
15,600.00 |
15,510.00 |
15,510.00 |
17.5K |
| 14:20 |
15,520.00 |
15,600.00 |
15,510.00 |
15,530.00 |
5.7K |
| 14:25 |
15,560.00 |
15,580.00 |
15,520.00 |
15,520.00 |
6.6K |
| 14:30 |
15,520.00 |
15,580.00 |
15,500.00 |
15,530.00 |
20.6K |
| 14:35 |
15,530.00 |
15,560.00 |
15,520.00 |
15,540.00 |
4.1K |
| 14:40 |
15,530.00 |
15,560.00 |
15,500.00 |
15,510.00 |
9.0K |
| 14:45 |
15,500.00 |
15,540.00 |
15,480.00 |
15,480.00 |
18.1K |
| 14:50 |
15,480.00 |
15,520.00 |
15,420.00 |
15,450.00 |
10.2K |
| 14:55 |
15,450.00 |
15,490.00 |
15,430.00 |
15,480.00 |
5.4K |
| 15:00 |
15,470.00 |
15,510.00 |
15,420.00 |
15,510.00 |
9.0K |
| 15:05 |
15,510.00 |
15,510.00 |
15,440.00 |
15,460.00 |
6.2K |
| 15:10 |
15,480.00 |
15,490.00 |
15,430.00 |
15,430.00 |
6.5K |
| 15:15 |
15,430.00 |
15,440.00 |
15,350.00 |
15,400.00 |
10.4K |
| 15:25 |
15,360.00 |
15,360.00 |
15,360.00 |
15,360.00 |
4.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|