時間 始値 高値 安値 終値 出来高
09:30 91.95 91.95 91.87 91.87 9.8K
09:33 91.88 91.88 91.88 91.88 0.7K
09:34 91.89 91.89 91.86 91.86 1.7K
09:36 91.89 91.91 91.89 91.91 0.3K
09:37 91.91 91.91 91.91 91.91 2.4K
09:41 91.92 91.92 91.92 91.92 0.4K
09:43 91.91 91.91 91.91 91.91 0.2K
09:44 91.92 91.92 91.92 91.92 1.0K
09:51 91.89 91.89 91.89 91.89 1.1K
09:52 91.89 91.89 91.89 91.89 2.3K
10:00 91.93 91.93 91.93 91.93 0.1K
10:02 91.94 91.94 91.94 91.94 0.5K
10:04 91.95 91.95 91.93 91.93 2.0K
10:05 91.95 91.95 91.95 91.95 0.5K
10:09 91.96 91.96 91.95 91.95 0.5K
10:10 91.96 91.96 91.96 91.96 0.5K
10:12 91.95 91.95 91.95 91.95 0.2K
10:13 91.96 91.96 91.96 91.96 0.4K
10:14 91.98 91.98 91.97 91.97 1.1K
10:16 91.99 91.99 91.99 91.99 0.5K
10:19 91.98 91.98 91.98 91.98 0.1K
10:20 91.98 91.98 91.97 91.97 2.0K
10:21 91.97 91.97 91.97 91.97 1.2K
10:22 91.96 91.98 91.96 91.98 2.0K
10:23 91.97 91.97 91.97 91.97 1.2K
10:26 91.99 91.99 91.96 91.98 1.6K
10:29 91.98 91.98 91.97 91.97 1.0K
10:32 91.97 91.97 91.97 91.97 9.1K
10:33 91.96 91.96 91.96 91.96 1.5K
10:34 91.98 91.98 91.98 91.98 0.3K
10:35 91.99 91.99 91.99 91.99 0.7K
10:36 91.99 91.99 91.99 91.99 0.4K
10:37 91.98 91.98 91.98 91.98 0.7K
10:38 91.98 91.98 91.98 91.98 0.6K
10:39 91.99 91.99 91.98 91.98 0.9K
10:41 91.99 91.99 91.99 91.99 0.2K
10:42 91.99 91.99 91.99 91.99 0.2K
10:44 91.99 91.99 91.99 91.99 0.3K
10:45 91.97 91.97 91.95 91.95 1.7K
10:48 91.98 91.98 91.98 91.98 0.3K
10:49 91.98 91.98 91.94 91.94 1.1K
10:50 91.93 91.95 91.93 91.94 2.7K
10:52 91.95 91.96 91.95 91.96 1.2K
10:53 91.95 91.95 91.95 91.95 0.9K
10:55 91.98 91.99 91.98 91.99 1.1K
10:56 91.97 91.97 91.97 91.97 0.3K
10:59 91.98 91.98 91.96 91.96 1.4K
11:02 91.94 91.94 91.94 91.94 0.8K
11:04 91.94 91.94 91.91 91.91 7.2K
11:06 91.94 91.94 91.92 91.93 2.3K
11:08 91.95 91.95 91.93 91.93 1.5K
11:09 91.93 91.93 91.92 91.92 0.5K
11:10 91.92 91.92 91.92 91.92 0.5K
11:11 91.93 91.93 91.93 91.93 0.4K
11:12 91.92 91.92 91.92 91.92 0.8K
11:13 91.92 91.92 91.92 91.92 0.2K
11:14 91.92 91.92 91.90 91.91 1.4K
11:19 91.92 91.94 91.92 91.94 3.1K
11:22 91.93 91.93 91.93 91.93 0.5K
11:24 91.93 91.93 91.93 91.93 0.2K
11:25 91.92 91.92 91.92 91.92 0.5K
11:26 91.91 91.91 91.91 91.91 0.1K
11:27 91.91 91.91 91.91 91.91 2.2K
11:28 91.92 91.92 91.91 91.91 3.2K
11:29 91.92 91.92 91.92 91.92 0.3K
11:31 91.92 91.92 91.92 91.92 0.2K
11:32 91.91 91.91 91.91 91.91 1.9K
11:34 91.91 91.91 91.91 91.91 0.4K
11:36 91.90 91.90 91.87 91.87 1.0K
11:37 91.89 91.89 91.89 91.89 0.4K
11:39 91.89 91.89 91.89 91.89 0.5K
11:45 91.89 91.89 91.89 91.89 0.6K
11:48 91.90 91.90 91.90 91.90 1.8K
11:52 91.91 91.91 91.91 91.91 1.0K
11:55 91.89 91.90 91.89 91.90 0.5K
11:57 91.89 91.89 91.89 91.89 1.6K
12:02 91.89 91.89 91.89 91.89 0.3K
12:03 91.88 91.88 91.88 91.88 0.5K
12:05 91.89 91.89 91.89 91.89 0.1K
12:06 91.89 91.89 91.89 91.89 0.1K
12:07 91.89 91.89 91.89 91.89 0.4K
12:10 91.90 91.90 91.90 91.90 0.2K
12:11 91.91 91.91 91.91 91.91 1.2K
12:12 91.90 91.90 91.90 91.90 0.3K
12:14 91.90 91.90 91.90 91.89 0.2K
12:15 91.90 91.90 91.90 91.90 0.1K
12:17 91.90 91.90 91.90 91.90 0.4K
12:18 91.91 91.91 91.91 91.91 0.1K
12:19 91.90 91.90 91.90 91.90 0.5K
12:21 91.90 91.90 91.90 91.90 1.2K
12:24 91.90 91.90 91.90 91.90 1.1K
12:25 91.89 91.89 91.88 91.89 2.0K
12:26 91.88 91.88 91.88 91.88 0.6K
12:27 91.89 91.89 91.89 91.89 0.2K
12:28 91.89 91.89 91.89 91.89 0.1K
12:29 91.89 91.89 91.89 91.89 0.3K
12:30 91.88 91.88 91.88 91.88 0.3K
12:31 91.89 91.89 91.89 91.89 0.5K
12:32 91.89 91.89 91.89 91.89 0.1K
12:33 91.89 91.89 91.88 91.88 1.9K
12:36 91.88 91.88 91.87 91.87 1.8K
12:38 91.89 91.89 91.89 91.89 0.7K
12:39 91.88 91.88 91.88 91.88 1.0K
12:41 91.88 91.88 91.88 91.88 0.6K
12:42 91.88 91.88 91.88 91.88 1.7K
12:43 91.88 91.88 91.88 91.88 0.4K
12:44 91.88 91.88 91.88 91.88 0.6K
12:45 91.88 91.88 91.88 91.88 0.3K
12:46 91.88 91.88 91.88 91.88 0.7K
12:47 91.88 91.88 91.88 91.88 0.2K
12:48 91.88 91.88 91.88 91.88 1.2K
12:49 91.88 91.88 91.88 91.88 1.4K
12:50 91.88 91.88 91.88 91.88 1.9K
12:51 91.89 91.89 91.89 91.89 0.8K
12:54 91.89 91.89 91.89 91.89 0.3K
13:00 91.89 91.89 91.89 91.89 0.7K
13:02 91.90 91.90 91.90 91.90 0.2K
13:03 91.90 91.90 91.90 91.90 0.1K
13:06 91.89 91.89 91.89 91.89 0.3K
13:11 91.90 91.90 91.90 91.90 1.0K
13:14 91.91 91.91 91.91 91.91 0.1K
13:15 91.91 91.91 91.91 91.91 0.3K
13:16 91.92 91.92 91.92 91.92 0.3K
13:17 91.91 91.91 91.91 91.91 0.3K
13:19 91.92 91.92 91.92 91.92 0.4K
13:20 91.94 91.94 91.93 91.93 3.3K
13:21 91.93 91.93 91.93 91.93 0.4K
13:22 91.94 91.94 91.94 91.94 0.5K
13:26 91.93 91.93 91.93 91.93 0.4K
13:29 91.93 91.93 91.93 91.93 1.3K
13:31 91.92 91.92 91.92 91.92 2.0K
13:37 91.93 91.93 91.93 91.93 0.2K
13:39 91.92 91.92 91.92 91.92 0.5K
13:40 91.92 91.92 91.92 91.92 0.1K
13:41 91.92 91.92 91.92 91.92 0.4K
13:44 91.92 91.92 91.92 91.92 0.2K
13:46 91.91 91.91 91.91 91.91 0.5K
13:47 91.88 91.88 91.88 91.88 0.8K
13:50 91.88 91.88 91.88 91.88 23.9K
13:52 91.88 91.88 91.88 91.88 33.5K
13:53 91.88 91.88 91.88 91.88 1.2K
13:54 91.88 91.88 91.88 91.88 0.7K
13:55 91.87 91.87 91.87 91.87 0.4K
13:57 91.86 91.86 91.86 91.86 0.8K
13:58 91.86 91.86 91.86 91.86 4.5K
13:59 91.86 91.86 91.86 91.86 2.7K
14:00 91.86 91.87 91.86 91.87 0.6K
14:01 91.86 91.86 91.86 91.86 0.6K
14:02 91.86 91.86 91.86 91.86 0.8K
14:03 91.86 91.86 91.86 91.86 0.7K
14:04 91.86 91.86 91.86 91.86 0.4K
14:05 91.86 91.86 91.86 91.86 0.1K
14:07 91.85 91.85 91.85 91.85 1.7K
14:08 91.85 91.85 91.85 91.85 2.2K
14:09 91.85 91.85 91.85 91.85 1.6K
14:10 91.85 91.85 91.84 91.85 2.2K
14:11 91.86 91.87 91.86 91.86 2.2K
14:12 91.86 91.86 91.85 91.85 1.2K
14:13 91.86 91.86 91.86 91.86 3.2K
14:14 91.86 91.87 91.86 91.86 1.4K
14:15 91.86 91.86 91.86 91.86 0.2K
14:16 91.87 91.87 91.87 91.87 0.7K
14:17 91.87 91.88 91.87 91.88 0.4K
14:18 91.87 91.87 91.87 91.87 0.3K
14:21 91.88 91.88 91.88 91.88 0.3K
14:22 91.88 91.88 91.88 91.88 1.1K
14:23 91.88 91.88 91.88 91.88 0.2K
14:25 91.88 91.89 91.88 91.89 3.8K
14:29 91.90 91.90 91.90 91.90 0.3K
14:31 91.89 91.89 91.89 91.89 0.7K
14:32 91.88 91.88 91.87 91.88 2.6K
14:33 91.90 91.90 91.89 91.89 1.0K
14:35 91.90 91.90 91.90 91.90 1.1K
14:37 91.90 91.90 91.89 91.89 1.0K
14:38 91.89 91.89 91.89 91.89 0.3K
14:39 91.90 91.90 91.90 91.90 0.6K
14:40 91.89 91.89 91.89 91.89 0.1K
14:41 91.91 91.91 91.90 91.89 0.8K
14:44 91.90 91.90 91.90 91.90 0.6K
14:46 91.90 91.90 91.90 91.90 0.3K
14:47 91.90 91.90 91.90 91.90 0.2K
14:48 91.89 91.89 91.89 91.89 0.5K
14:50 91.90 91.90 91.90 91.90 0.3K
14:51 91.90 91.90 91.90 91.90 0.9K
14:52 91.90 91.90 91.90 91.90 0.7K
14:54 91.90 91.90 91.90 91.90 0.4K
14:58 91.89 91.89 91.89 91.89 1.0K
15:05 91.89 91.89 91.89 91.89 0.3K
15:06 91.88 91.88 91.88 91.88 1.0K
15:07 91.88 91.88 91.88 91.88 0.6K
15:09 91.89 91.89 91.89 91.89 0.5K
15:11 91.88 91.88 91.88 91.88 0.2K
15:13 91.87 91.87 91.87 91.87 0.2K
15:14 91.89 91.89 91.89 91.89 0.6K
15:18 91.89 91.89 91.89 91.89 0.6K
15:20 91.89 91.89 91.89 91.89 0.2K
15:22 91.89 91.89 91.88 91.88 1.6K
15:26 91.88 91.88 91.88 91.88 0.3K
15:27 91.88 91.88 91.88 91.88 1.5K
15:30 91.90 91.90 91.90 91.90 0.3K
15:31 91.89 91.90 91.89 91.90 0.9K
15:32 91.90 91.91 91.90 91.91 1.4K
15:33 91.89 91.89 91.89 91.89 0.5K
15:34 91.90 91.90 91.90 91.90 0.2K
15:35 91.90 91.91 91.90 91.91 0.3K
15:36 91.89 91.90 91.89 91.90 0.2K
15:37 91.91 91.92 91.91 91.92 2.3K
15:38 91.91 91.91 91.91 91.91 1.6K
15:40 91.93 91.93 91.93 91.93 0.2K
15:42 91.93 91.93 91.93 91.93 0.2K
15:44 91.93 91.93 91.92 91.92 0.4K
15:45 91.93 91.93 91.93 91.93 1.7K
15:46 91.93 91.93 91.93 91.93 0.5K
15:47 91.93 91.93 91.93 91.93 0.5K
15:48 91.93 91.95 91.93 91.95 1.3K
15:49 91.95 91.95 91.95 91.95 2.8K
15:51 91.95 91.95 91.95 91.95 0.4K
15:52 91.95 91.95 91.95 91.95 0.3K
15:53 91.95 91.95 91.95 91.95 1.7K
15:55 91.95 91.95 91.95 91.95 0.6K
15:56 91.95 91.95 91.95 91.95 0.3K
15:57 91.95 91.95 91.95 91.95 0.6K
15:59 91.94 91.95 91.94 91.94 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし