| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
15,300.00 |
15,300.00 |
15,060.00 |
15,130.00 |
20.9K |
| 09:05 |
15,130.00 |
15,180.00 |
15,050.00 |
15,060.00 |
13.9K |
| 09:10 |
15,070.00 |
15,150.00 |
15,070.00 |
15,100.00 |
2.6K |
| 09:15 |
15,130.00 |
15,160.00 |
15,090.00 |
15,140.00 |
1.3K |
| 09:20 |
15,130.00 |
15,240.00 |
15,090.00 |
15,210.00 |
1.5K |
| 09:25 |
15,210.00 |
15,210.00 |
15,140.00 |
15,160.00 |
0.4K |
| 09:30 |
15,140.00 |
15,180.00 |
15,120.00 |
15,170.00 |
3.0K |
| 09:35 |
15,170.00 |
15,240.00 |
15,160.00 |
15,210.00 |
1.8K |
| 09:40 |
15,200.00 |
15,220.00 |
15,200.00 |
15,200.00 |
0.4K |
| 09:45 |
15,200.00 |
15,270.00 |
15,140.00 |
15,270.00 |
3.3K |
| 09:50 |
15,270.00 |
15,300.00 |
15,250.00 |
15,300.00 |
2.8K |
| 09:55 |
15,300.00 |
15,300.00 |
15,270.00 |
15,280.00 |
1.0K |
| 10:00 |
15,290.00 |
15,290.00 |
15,210.00 |
15,210.00 |
2.6K |
| 10:05 |
15,230.00 |
15,300.00 |
15,200.00 |
15,200.00 |
3.1K |
| 10:10 |
15,290.00 |
15,290.00 |
15,260.00 |
15,280.00 |
0.9K |
| 10:15 |
15,280.00 |
15,280.00 |
15,230.00 |
15,230.00 |
0.5K |
| 10:20 |
15,230.00 |
15,230.00 |
15,220.00 |
15,230.00 |
4.9K |
| 10:25 |
15,260.00 |
15,280.00 |
15,210.00 |
15,210.00 |
1.7K |
| 10:30 |
15,220.00 |
15,280.00 |
15,180.00 |
15,280.00 |
1.2K |
| 10:35 |
15,280.00 |
15,280.00 |
15,200.00 |
15,200.00 |
2.4K |
| 10:40 |
15,230.00 |
15,260.00 |
15,200.00 |
15,230.00 |
0.5K |
| 10:45 |
15,230.00 |
15,360.00 |
15,230.00 |
15,360.00 |
2.3K |
| 10:50 |
15,370.00 |
15,430.00 |
15,320.00 |
15,410.00 |
4.5K |
| 10:55 |
15,430.00 |
15,480.00 |
15,410.00 |
15,470.00 |
9.4K |
| 11:00 |
15,480.00 |
15,660.00 |
15,460.00 |
15,620.00 |
18.4K |
| 11:05 |
15,620.00 |
15,710.00 |
15,590.00 |
15,670.00 |
15.0K |
| 11:10 |
15,650.00 |
15,650.00 |
15,460.00 |
15,480.00 |
9.3K |
| 11:15 |
15,490.00 |
15,620.00 |
15,490.00 |
15,600.00 |
4.6K |
| 11:20 |
15,620.00 |
15,650.00 |
15,540.00 |
15,650.00 |
4.1K |
| 11:25 |
15,650.00 |
15,800.00 |
15,650.00 |
15,720.00 |
26.8K |
| 11:30 |
15,720.00 |
15,950.00 |
15,710.00 |
15,890.00 |
30.6K |
| 11:35 |
15,900.00 |
15,920.00 |
15,800.00 |
15,820.00 |
13.7K |
| 11:40 |
15,830.00 |
15,830.00 |
15,660.00 |
15,670.00 |
6.7K |
| 11:45 |
15,670.00 |
15,780.00 |
15,650.00 |
15,780.00 |
4.0K |
| 11:50 |
15,800.00 |
15,800.00 |
15,650.00 |
15,700.00 |
4.4K |
| 11:55 |
15,690.00 |
15,730.00 |
15,650.00 |
15,700.00 |
4.3K |
| 12:00 |
15,700.00 |
15,930.00 |
15,700.00 |
15,910.00 |
16.8K |
| 12:05 |
15,910.00 |
15,940.00 |
15,810.00 |
15,930.00 |
9.1K |
| 12:10 |
15,890.00 |
16,880.00 |
15,850.00 |
16,880.00 |
193.5K |
| 12:15 |
16,760.00 |
17,000.00 |
16,590.00 |
16,590.00 |
209.5K |
| 12:20 |
16,600.00 |
16,640.00 |
16,290.00 |
16,510.00 |
92.4K |
| 12:25 |
16,520.00 |
16,560.00 |
16,290.00 |
16,430.00 |
43.6K |
| 12:30 |
16,430.00 |
16,430.00 |
16,120.00 |
16,240.00 |
39.5K |
| 12:35 |
16,200.00 |
16,250.00 |
16,050.00 |
16,160.00 |
28.0K |
| 12:40 |
16,180.00 |
16,270.00 |
16,100.00 |
16,100.00 |
16.5K |
| 12:45 |
16,100.00 |
16,100.00 |
15,940.00 |
15,940.00 |
31.2K |
| 12:50 |
16,000.00 |
16,180.00 |
16,000.00 |
16,100.00 |
15.7K |
| 12:55 |
16,140.00 |
16,290.00 |
16,130.00 |
16,290.00 |
23.3K |
| 13:00 |
16,290.00 |
16,350.00 |
16,050.00 |
16,110.00 |
13.6K |
| 13:05 |
16,110.00 |
16,110.00 |
16,000.00 |
16,040.00 |
13.1K |
| 13:10 |
16,010.00 |
16,080.00 |
15,910.00 |
15,920.00 |
7.5K |
| 13:15 |
15,920.00 |
15,990.00 |
15,880.00 |
15,920.00 |
14.2K |
| 13:20 |
15,940.00 |
16,060.00 |
15,920.00 |
16,000.00 |
9.8K |
| 13:25 |
16,000.00 |
16,000.00 |
15,910.00 |
15,960.00 |
5.0K |
| 13:30 |
15,960.00 |
16,020.00 |
15,930.00 |
16,020.00 |
4.3K |
| 13:35 |
16,020.00 |
16,050.00 |
16,000.00 |
16,050.00 |
1.3K |
| 13:40 |
16,040.00 |
16,080.00 |
15,950.00 |
15,970.00 |
5.3K |
| 13:45 |
15,970.00 |
16,040.00 |
15,950.00 |
16,020.00 |
1.4K |
| 13:50 |
16,020.00 |
16,090.00 |
16,010.00 |
16,040.00 |
9.0K |
| 13:55 |
16,050.00 |
16,090.00 |
16,000.00 |
16,080.00 |
3.6K |
| 14:00 |
16,050.00 |
16,090.00 |
16,000.00 |
16,020.00 |
4.4K |
| 14:05 |
16,010.00 |
16,010.00 |
15,980.00 |
15,990.00 |
2.4K |
| 14:10 |
15,980.00 |
16,000.00 |
15,950.00 |
15,970.00 |
4.7K |
| 14:15 |
15,970.00 |
15,990.00 |
15,900.00 |
15,920.00 |
7.9K |
| 14:20 |
15,940.00 |
15,940.00 |
15,840.00 |
15,900.00 |
10.3K |
| 14:25 |
15,890.00 |
15,920.00 |
15,860.00 |
15,860.00 |
3.5K |
| 14:30 |
15,870.00 |
15,880.00 |
15,800.00 |
15,860.00 |
7.4K |
| 14:35 |
15,860.00 |
15,910.00 |
15,850.00 |
15,870.00 |
2.1K |
| 14:40 |
15,870.00 |
15,960.00 |
15,830.00 |
15,880.00 |
4.3K |
| 14:45 |
15,880.00 |
15,880.00 |
15,780.00 |
15,850.00 |
7.5K |
| 14:50 |
15,840.00 |
15,850.00 |
15,820.00 |
15,820.00 |
1.8K |
| 14:55 |
15,820.00 |
15,850.00 |
15,780.00 |
15,780.00 |
1.8K |
| 15:00 |
15,790.00 |
15,900.00 |
15,790.00 |
15,850.00 |
4.0K |
| 15:05 |
15,850.00 |
15,860.00 |
15,810.00 |
15,810.00 |
4.3K |
| 15:10 |
15,810.00 |
15,820.00 |
15,770.00 |
15,770.00 |
3.6K |
| 15:15 |
15,810.00 |
15,860.00 |
15,760.00 |
15,810.00 |
5.9K |
| 15:25 |
15,870.00 |
15,870.00 |
15,870.00 |
15,870.00 |
3.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|