時間 始値 高値 安値 終値 出来高
09:07 282.35 282.35 282.35 282.35 15.7K
09:15 282.80 284.35 282.80 284.15 172.8K
09:16 284.10 284.20 283.65 283.65 54.9K
09:17 283.65 284.30 283.50 284.30 82.9K
09:18 284.60 284.85 284.60 284.70 87.3K
09:19 284.70 284.70 284.65 284.70 23.5K
09:20 284.80 284.90 284.70 284.75 52.0K
09:21 284.90 284.90 284.90 284.90 26.9K
09:22 284.85 284.90 284.70 284.70 45.5K
09:23 284.70 284.75 284.55 284.65 38.2K
09:24 284.65 284.65 284.35 284.35 26.8K
09:25 284.40 284.40 284.25 284.40 51.3K
09:26 283.80 284.10 283.55 284.10 179.0K
09:27 284.10 284.50 284.10 284.30 48.1K
09:28 284.30 284.30 284.15 284.15 14.3K
09:29 284.25 284.40 284.25 284.25 24.0K
09:30 284.25 284.50 284.25 284.50 15.5K
09:31 284.40 284.40 284.40 284.40 15.9K
09:32 284.35 284.45 284.30 284.30 19.7K
09:33 284.25 284.40 284.25 284.35 6.5K
09:34 284.40 284.40 284.35 284.40 12.6K
09:35 284.40 284.40 284.15 284.15 10.4K
09:36 284.10 284.15 284.10 284.15 5.3K
09:37 284.15 284.35 284.10 284.30 46.4K
09:38 284.30 284.35 284.15 284.20 24.3K
09:39 284.25 284.35 284.25 284.35 8.8K
09:40 284.40 284.45 284.40 284.45 11.2K
09:41 284.45 284.50 284.40 284.50 7.1K
09:42 284.50 284.50 284.50 284.50 4.7K
09:43 284.50 284.55 284.45 284.45 22.2K
09:44 284.50 284.50 284.40 284.45 4.8K
09:45 284.45 284.45 284.40 284.45 3.8K
09:46 284.40 284.70 284.40 284.70 24.9K
09:47 284.70 284.70 284.55 284.55 22.3K
09:48 284.55 284.55 284.10 284.25 17.4K
09:49 284.25 284.25 284.20 284.25 3.4K
09:50 284.25 284.45 284.25 284.45 9.5K
09:51 284.45 284.45 284.40 284.45 3.1K
09:52 284.40 284.45 284.40 284.45 3.9K
09:53 284.40 284.60 284.40 284.55 30.0K
09:54 284.60 284.65 284.55 284.60 1.8K
09:55 284.65 284.65 284.55 284.55 18.1K
09:56 284.55 284.70 284.45 284.55 9.2K
09:57 284.60 284.60 284.55 284.60 3.1K
09:58 284.70 284.70 284.60 284.65 5.1K
09:59 284.65 284.85 284.60 284.85 14.0K
10:00 284.90 284.90 284.80 284.85 8.9K
10:01 284.85 284.90 284.80 284.85 5.7K
10:02 284.85 284.90 284.70 284.70 16.2K
10:03 284.70 284.70 284.55 284.55 11.7K
10:04 284.55 284.55 284.50 284.55 5.0K
10:05 284.55 284.60 284.50 284.60 3.1K
10:06 284.60 284.60 284.50 284.55 2.2K
10:07 284.60 284.65 284.55 284.60 7.1K
10:08 284.65 284.65 284.55 284.55 8.1K
10:09 284.60 284.60 283.65 283.65 28.2K
10:10 283.70 283.70 283.10 283.20 51.0K
10:11 283.60 283.75 283.50 283.70 237.1K
10:12 283.70 283.70 283.50 283.50 22.7K
10:13 283.30 283.65 283.30 283.45 13.0K
10:14 283.55 283.55 283.50 283.55 3.2K
10:15 283.50 283.50 283.35 283.45 15.3K
10:16 283.35 283.70 283.35 283.70 8.7K
10:17 283.70 283.75 283.65 283.70 6.9K
10:18 283.75 283.75 283.55 283.65 18.4K
10:19 283.65 283.65 283.60 283.65 4.5K
10:20 283.65 283.65 283.60 283.60 4.4K
10:21 283.55 283.55 283.40 283.40 12.6K
10:22 283.45 283.45 283.35 283.45 7.4K
10:23 283.55 283.70 283.55 283.70 7.9K
10:24 283.70 283.75 283.65 283.75 1.5K
10:25 283.75 283.80 283.70 283.80 7.6K
10:26 283.75 283.95 283.75 283.95 6.0K
10:27 284.00 284.10 284.00 284.05 17.7K
10:28 284.05 284.05 283.65 283.90 15.7K
10:29 283.95 284.00 283.95 284.00 7.1K
10:30 284.40 284.40 283.40 283.50 94.8K
10:31 283.25 283.25 282.95 283.25 30.0K
10:32 283.25 283.25 283.15 283.15 7.2K
10:33 283.15 283.30 283.15 283.30 26.4K
10:34 283.35 283.45 283.35 283.45 10.6K
10:35 283.45 283.50 283.40 283.50 8.3K
10:36 283.50 283.75 283.50 283.60 27.1K
10:37 283.60 283.60 283.60 283.60 3.9K
10:38 283.60 283.60 283.40 283.45 21.9K
10:39 283.30 283.45 283.30 283.45 5.1K
10:40 283.45 283.45 283.45 283.45 1.2K
10:41 283.45 283.55 283.40 283.55 10.3K
10:42 283.60 283.60 283.60 283.60 3.7K
10:43 283.60 283.70 283.60 283.70 6.3K
10:44 283.70 283.70 283.65 283.65 8.7K
10:45 283.70 283.75 283.70 283.75 2.7K
10:46 283.75 283.75 283.70 283.75 4.8K
10:47 283.75 283.75 283.75 283.75 3.8K
10:48 283.75 283.75 283.65 283.65 14.0K
10:49 283.45 283.45 283.45 283.45 5.2K
10:50 283.45 283.45 283.45 283.45 2.8K
10:51 283.45 283.45 283.25 283.25 12.3K
10:52 283.20 283.20 283.05 283.15 14.4K
10:53 283.15 283.15 282.80 283.15 214.1K
10:54 283.20 283.30 283.20 283.25 53.4K
10:55 283.25 283.45 283.25 283.45 22.8K
10:56 283.55 283.70 283.45 283.70 26.2K
10:57 283.70 283.70 283.55 283.65 31.0K
10:58 283.65 283.65 283.65 283.65 1.7K
10:59 283.65 283.80 283.55 283.60 20.9K
11:00 283.60 283.65 283.60 283.60 9.3K
11:01 283.60 283.60 283.50 283.60 11.5K
11:02 283.60 283.60 283.60 283.60 1.3K
11:03 283.60 283.65 283.55 283.65 4.7K
11:04 283.65 284.05 283.65 284.05 33.0K
11:05 284.10 284.20 284.10 284.15 14.1K
11:06 284.20 284.20 284.15 284.20 5.2K
11:07 284.15 284.20 284.15 284.15 5.1K
11:08 284.15 284.20 283.80 284.20 18.3K
11:09 284.20 284.30 284.10 284.15 18.7K
11:10 284.10 284.15 284.10 284.15 4.8K
11:11 284.20 284.40 284.05 284.40 17.2K
11:12 284.40 285.00 284.40 284.95 124.6K
11:13 284.95 285.00 284.90 284.90 30.0K
11:14 284.90 284.90 284.85 284.85 13.9K
11:15 284.80 284.85 284.55 284.60 26.1K
11:16 284.60 284.60 284.50 284.55 44.3K
11:17 284.55 284.55 284.35 284.45 22.9K
11:18 284.45 284.45 284.40 284.45 7.5K
11:19 284.45 284.85 284.45 284.85 30.1K
11:20 284.90 285.00 284.75 285.00 17.8K
11:21 285.00 285.05 284.95 284.95 88.5K
11:22 284.95 284.95 284.80 284.85 16.0K
11:23 284.85 284.85 284.85 284.85 11.8K
11:24 284.85 284.85 284.70 284.75 23.4K
11:25 284.75 284.75 284.65 284.65 3.2K
11:26 284.70 284.85 284.70 284.85 10.2K
11:27 284.85 284.90 284.85 284.90 12.1K
11:28 284.90 284.95 284.85 284.90 11.8K
11:29 284.90 284.90 284.85 284.85 2.8K
11:30 284.90 284.95 284.90 284.95 7.5K
11:31 284.95 285.05 284.95 285.05 78.6K
11:32 285.00 285.05 284.90 284.95 32.6K
11:33 284.95 285.30 284.95 285.30 101.2K
11:34 285.30 285.30 285.15 285.20 38.9K
11:35 285.20 285.25 285.20 285.20 13.2K
11:36 285.20 285.20 285.10 285.15 19.5K
11:37 285.15 285.25 285.15 285.20 8.5K
11:38 285.15 285.25 285.15 285.25 11.3K
11:39 285.25 285.25 285.20 285.20 5.5K
11:40 285.15 285.20 285.15 285.20 25.3K
11:41 285.20 285.50 285.20 285.45 42.9K
11:42 285.45 285.45 285.25 285.30 20.2K
11:43 285.25 285.25 285.00 285.00 8.4K
11:44 285.05 285.05 284.95 285.00 13.1K
11:45 285.00 285.05 285.00 285.05 11.7K
11:46 285.05 285.10 284.90 284.90 12.0K
11:47 284.90 284.95 284.85 284.95 13.2K
11:48 285.00 285.00 284.85 284.90 17.8K
11:49 284.90 284.90 284.60 284.60 27.3K
11:50 284.65 284.85 284.60 284.85 29.4K
11:51 284.85 285.10 284.70 284.75 44.9K
11:52 284.70 284.75 284.65 284.70 10.7K
11:53 284.70 284.75 284.65 284.65 7.9K
11:54 284.75 284.80 284.30 284.55 23.4K
11:55 284.55 284.85 284.55 284.85 68.4K
11:56 284.85 285.00 284.80 285.00 19.1K
11:57 285.00 285.00 284.90 284.95 14.5K
11:58 284.95 284.95 284.85 284.90 14.3K
11:59 285.00 285.20 284.95 285.20 17.9K
12:00 285.20 285.20 284.95 284.95 24.1K
12:01 284.95 284.95 284.90 284.90 7.2K
12:02 284.90 284.95 284.90 284.90 8.4K
12:03 284.90 285.00 284.90 285.00 7.7K
12:04 285.00 285.00 284.80 284.80 21.1K
12:05 284.85 284.85 284.65 284.70 11.6K
12:06 284.70 284.70 284.65 284.70 9.4K
12:07 284.70 284.70 284.65 284.70 11.7K
12:08 284.70 284.70 284.65 284.70 11.1K
12:09 284.70 284.80 284.70 284.75 19.1K
12:10 284.70 284.70 284.60 284.60 11.9K
12:11 284.60 284.60 284.05 284.25 168.9K
12:12 284.25 284.75 284.15 284.75 172.3K
12:13 284.75 284.85 284.70 284.85 17.7K
12:14 284.85 284.85 284.65 284.70 23.4K
12:15 284.75 284.85 284.75 284.85 32.7K
12:16 284.90 285.00 284.85 284.95 28.8K
12:17 284.95 284.95 284.70 284.70 31.3K
12:18 284.70 284.75 284.55 284.65 16.0K
12:19 284.65 284.95 284.65 284.90 29.3K
12:20 284.85 284.90 284.70 284.85 44.0K
12:21 284.90 285.05 284.90 285.00 35.2K
12:22 285.00 285.20 285.00 285.05 72.9K
12:23 285.15 285.20 284.95 285.05 54.0K
12:24 285.10 285.10 285.00 285.05 22.5K
12:25 285.05 285.10 285.00 285.05 18.4K
12:26 285.05 285.85 285.00 285.85 400.9K
12:27 285.80 285.95 285.55 285.85 180.7K
12:28 285.80 286.25 285.80 286.25 50.5K
12:29 286.20 286.25 286.15 286.20 31.0K
12:30 286.25 286.65 286.20 286.65 54.4K
12:31 286.65 286.65 286.45 286.55 25.4K
12:32 286.60 286.60 286.35 286.35 20.7K
12:33 286.40 286.40 285.90 285.90 30.6K
12:34 285.90 285.90 285.70 285.75 17.5K
12:35 285.70 285.70 285.35 285.65 31.9K
12:36 285.60 285.85 285.60 285.70 16.9K
12:37 285.70 285.75 285.65 285.75 12.4K
12:38 285.75 285.90 285.75 285.75 16.1K
12:39 285.70 285.70 285.55 285.55 12.3K
12:40 285.55 285.60 285.40 285.45 6.9K
12:41 285.45 285.45 285.35 285.35 10.0K
12:42 285.30 285.30 285.15 285.20 9.8K
12:43 285.15 285.55 285.15 285.40 43.3K
12:44 285.45 285.65 285.45 285.65 17.1K
12:45 285.60 285.65 285.40 285.40 13.0K
12:46 285.45 285.50 285.20 285.50 30.8K
12:47 285.45 285.65 285.35 285.40 25.6K
12:48 285.50 285.60 285.40 285.50 6.1K
12:49 285.45 285.60 285.45 285.45 9.4K
12:50 285.50 285.50 285.45 285.50 6.8K
12:51 285.50 285.50 285.35 285.35 8.0K
12:52 285.35 285.35 284.95 285.00 21.1K
12:53 285.00 285.00 284.95 285.00 6.0K
12:54 285.00 285.00 284.80 284.95 25.0K
12:55 284.95 285.00 284.95 284.95 16.2K
12:56 285.00 285.30 285.00 285.00 244.3K
12:57 285.00 285.10 285.00 285.10 23.7K
12:58 285.05 285.10 284.95 285.00 9.1K
12:59 285.00 285.00 285.00 285.00 9.7K
13:00 285.00 285.10 284.95 285.00 54.7K
13:01 285.00 285.50 285.00 285.10 55.6K
13:02 285.10 285.15 285.00 285.05 16.1K
13:03 285.00 285.05 284.95 285.00 7.8K
13:04 285.00 285.00 284.95 285.00 4.8K
13:05 285.00 285.05 284.95 285.05 15.4K
13:06 285.05 285.10 284.95 285.05 14.4K
13:07 285.05 285.05 285.00 285.00 10.9K
13:08 285.15 285.20 285.05 285.10 12.7K
13:09 285.10 285.10 285.00 285.05 6.3K
13:10 285.05 285.10 285.00 285.05 12.7K
13:11 285.10 285.10 285.00 285.05 6.1K
13:12 285.05 285.15 285.00 285.15 8.7K
13:13 285.15 285.20 285.15 285.20 6.0K
13:14 285.15 285.25 285.10 285.25 12.5K
13:15 285.25 285.25 285.15 285.25 10.3K
13:16 285.25 285.25 285.15 285.20 8.9K
13:17 285.20 285.25 285.10 285.10 10.0K
13:18 285.20 285.25 285.15 285.20 8.8K
13:19 285.20 285.25 285.05 285.15 7.4K
13:20 285.20 285.30 285.15 285.15 6.3K
13:21 285.20 285.20 285.05 285.15 5.7K
13:22 285.10 285.10 285.00 285.05 8.9K
13:23 285.00 285.10 285.00 285.05 11.3K
13:24 285.10 285.10 285.00 285.05 8.0K
13:25 285.00 285.10 285.00 285.00 7.7K
13:26 285.00 285.30 285.00 285.25 10.2K
13:27 285.25 285.25 285.05 285.10 8.3K
13:28 284.95 285.10 284.95 285.10 7.1K
13:29 285.05 285.10 285.00 285.05 9.6K
13:30 285.05 285.10 285.00 285.05 7.0K
13:31 285.05 285.10 285.00 285.10 4.8K
13:32 285.05 285.10 285.00 285.05 4.2K
13:33 285.05 285.10 285.00 285.10 4.4K
13:34 285.05 285.45 285.05 285.45 8.0K
13:35 285.45 285.45 285.40 285.40 6.2K
13:36 285.40 285.40 285.20 285.20 9.9K
13:37 285.25 285.40 285.20 285.30 11.2K
13:38 285.35 285.45 285.20 285.25 21.8K
13:39 285.25 285.25 285.10 285.15 8.4K
13:40 285.10 285.15 285.05 285.10 15.5K
13:41 285.10 285.20 285.05 285.05 12.2K
13:42 285.00 285.00 284.95 285.00 18.3K
13:43 285.00 285.00 284.95 285.00 3.9K
13:44 285.00 285.20 285.00 285.20 30.0K
13:45 285.25 285.25 284.95 285.00 194.7K
13:46 284.95 285.15 284.95 285.15 65.2K
13:47 285.15 285.70 285.00 285.65 58.0K
13:48 285.65 285.75 285.65 285.70 28.1K
13:49 285.65 285.70 285.45 285.45 18.3K
13:50 285.45 285.50 285.30 285.35 16.3K
13:51 285.30 285.30 285.15 285.20 12.7K
13:52 285.10 285.25 285.10 285.15 14.8K
13:53 285.35 285.40 285.20 285.40 21.2K
13:54 285.40 285.45 285.25 285.25 18.4K
13:55 285.25 285.25 285.05 285.10 14.9K
13:56 285.15 285.25 285.05 285.10 20.4K
13:57 285.20 285.35 285.15 285.25 18.7K
13:58 285.35 285.50 285.25 285.30 23.0K
13:59 285.30 285.50 285.25 285.30 21.8K
14:00 285.40 285.55 285.40 285.50 14.2K
14:01 285.45 285.45 285.25 285.25 120.2K
14:02 285.15 285.40 285.15 285.35 24.2K
14:03 285.35 285.40 285.35 285.35 9.9K
14:04 285.30 285.50 285.30 285.35 28.7K
14:05 285.45 285.50 285.35 285.50 14.7K
14:06 285.45 285.50 285.35 285.45 9.6K
14:07 285.45 285.45 285.35 285.40 9.7K
14:08 285.35 285.35 285.25 285.30 11.6K
14:09 285.30 285.35 285.25 285.25 13.4K
14:10 285.35 285.35 285.20 285.25 7.1K
14:11 285.20 285.30 285.10 285.10 8.6K
14:12 285.15 285.30 285.10 285.15 10.1K
14:13 285.05 285.15 285.00 285.00 11.7K
14:14 285.05 285.05 284.70 284.70 77.1K
14:15 284.95 284.95 284.70 284.95 37.2K
14:16 284.90 285.05 284.90 284.95 10.5K
14:17 285.00 285.20 284.95 285.10 66.6K
14:18 285.10 285.20 285.05 285.20 62.1K
14:19 285.25 285.25 285.00 285.10 15.8K
14:20 285.15 285.15 285.00 285.10 8.9K
14:21 285.15 285.15 285.05 285.10 10.5K
14:22 285.10 285.10 285.00 285.00 12.9K
14:23 285.10 285.10 284.95 285.00 4.0K
14:24 284.95 285.05 284.95 285.00 7.9K
14:25 285.05 285.05 284.95 285.00 5.8K
14:26 285.00 285.00 284.95 284.95 8.5K
14:27 285.05 285.05 284.95 285.00 3.4K
14:28 285.00 285.00 284.95 285.00 3.4K
14:29 285.00 285.00 284.95 285.00 4.4K
14:30 285.00 285.00 284.95 285.00 5.9K
14:31 285.00 285.00 284.95 285.00 7.1K
14:32 284.95 285.00 284.95 285.00 3.4K
14:33 284.95 285.00 284.95 285.00 9.9K
14:34 285.00 285.00 284.90 284.90 3.6K
14:35 284.90 284.95 284.60 284.60 56.4K
14:36 284.75 284.85 284.70 284.75 19.7K
14:37 284.80 284.80 284.75 284.80 1.5K
14:38 284.80 284.85 284.80 284.80 3.9K
14:39 284.85 284.95 284.80 284.80 14.3K
14:40 284.80 285.15 284.75 285.00 67.2K
14:41 285.00 285.00 284.95 285.00 3.7K
14:42 285.00 285.00 284.95 285.00 11.0K
14:43 285.00 285.10 285.00 285.00 12.4K
14:44 285.00 285.15 285.00 285.05 10.8K
14:45 285.05 285.15 285.00 285.05 10.8K
14:46 285.05 285.15 285.05 285.05 7.4K
14:47 285.05 285.20 285.00 285.00 8.6K
14:48 285.05 285.20 285.00 285.05 11.1K
14:49 285.05 285.15 285.05 285.05 9.0K
14:50 285.05 285.15 285.05 285.10 6.5K
14:51 285.20 285.20 285.10 285.10 7.9K
14:52 285.10 285.15 285.00 285.00 9.8K
14:53 285.00 285.05 285.00 285.00 11.1K
14:54 285.05 285.05 285.00 285.05 16.1K
14:55 285.05 285.05 285.00 285.00 25.7K
14:56 285.00 285.05 285.00 285.05 17.1K
14:57 285.00 285.10 285.00 285.05 13.7K
14:58 285.05 285.10 285.00 285.05 18.4K
14:59 285.00 285.05 285.00 285.05 38.1K
15:00 285.05 285.10 285.00 285.10 31.9K
15:01 285.00 285.10 285.00 285.10 21.8K
15:02 285.10 285.20 285.05 285.15 28.8K
15:03 285.15 285.25 285.00 285.00 45.6K
15:04 285.00 285.15 285.00 285.10 50.4K
15:05 285.10 285.10 285.00 285.00 20.2K
15:06 285.10 285.10 285.00 285.00 25.8K
15:07 285.10 285.10 285.00 285.10 23.3K
15:08 285.10 285.40 285.05 285.40 73.8K
15:09 285.25 285.55 285.25 285.30 88.0K
15:10 285.30 285.40 285.20 285.25 32.1K
15:11 285.40 285.55 285.15 285.15 83.0K
15:12 285.10 285.30 285.05 285.10 42.0K
15:13 285.10 285.25 285.05 285.15 24.0K
15:14 285.05 285.15 285.05 285.05 18.0K
15:15 285.00 285.15 285.00 285.15 25.7K
15:16 285.20 285.30 285.15 285.15 22.5K
15:17 285.15 285.50 285.15 285.50 76.7K
15:18 285.60 285.60 285.50 285.60 49.6K
15:19 285.60 285.60 285.50 285.60 29.8K
15:20 285.65 285.70 285.55 285.55 38.3K
15:21 285.70 285.70 285.60 285.60 57.8K
15:22 285.70 285.70 285.65 285.65 18.0K
15:23 285.70 285.70 285.60 285.70 27.2K
15:24 285.70 285.75 285.60 285.70 55.0K
15:25 285.60 285.60 285.50 285.50 42.8K
15:26 285.55 285.55 285.50 285.50 58.1K
15:27 285.65 285.65 285.60 285.65 37.9K
15:28 285.65 285.70 285.65 285.70 15.6K
15:29 285.85 285.85 285.35 285.35 29.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし