時間 始値 高値 安値 終値 出来高
09:30 59.51 59.62 59.45 59.45 829.7K
09:31 59.43 59.72 59.35 59.58 7.1K
09:32 59.54 59.95 59.54 59.94 18.5K
09:33 59.99 59.99 59.76 59.76 10.7K
09:34 59.74 59.76 59.67 59.76 9.3K
09:35 59.67 59.77 59.63 59.67 30.3K
09:36 59.72 60.02 59.68 60.02 76.1K
09:37 59.99 60.03 59.86 59.86 29.8K
09:38 59.86 59.86 59.59 59.61 30.6K
09:39 59.61 59.67 59.46 59.46 36.8K
09:40 59.40 59.40 59.03 59.05 59.8K
09:41 59.04 59.24 59.00 59.07 69.3K
09:42 59.09 59.26 59.07 59.25 47.3K
09:43 59.19 59.29 59.18 59.18 25.3K
09:44 59.36 59.52 59.26 59.52 27.1K
09:45 59.52 59.62 59.44 59.60 28.4K
09:46 59.57 59.62 59.53 59.60 20.8K
09:47 59.71 59.75 59.69 59.73 12.2K
09:48 59.79 59.89 59.76 59.81 33.5K
09:49 59.86 59.88 59.85 59.85 20.9K
09:50 59.85 59.96 59.68 59.96 28.4K
09:51 59.91 60.13 59.91 60.10 17.3K
09:52 60.19 60.25 60.15 60.25 21.7K
09:53 60.23 60.23 60.00 60.01 36.6K
09:54 60.10 60.23 60.10 60.19 17.4K
09:55 60.14 60.14 59.92 59.92 22.4K
09:56 59.89 59.89 59.82 59.83 23.9K
09:57 59.89 59.89 59.75 59.75 32.1K
09:58 59.76 59.82 59.75 59.80 14.8K
09:59 59.83 59.83 59.71 59.78 14.5K
10:00 59.79 59.83 59.71 59.74 22.6K
10:01 59.72 59.75 59.70 59.72 16.1K
10:02 59.62 59.67 59.52 59.52 18.0K
10:03 59.47 59.63 59.47 59.61 23.7K
10:04 59.63 59.63 59.55 59.55 5.9K
10:05 59.58 59.63 59.52 59.52 11.0K
10:06 59.47 59.48 59.41 59.46 12.3K
10:07 59.48 59.56 59.48 59.50 8.5K
10:08 59.60 59.64 59.52 59.52 5.4K
10:09 59.51 59.51 59.42 59.43 19.1K
10:10 59.42 59.42 59.42 59.42 5.6K
10:11 59.38 59.41 59.31 59.36 16.6K
10:12 59.34 59.44 59.30 59.30 17.8K
10:13 59.32 59.34 59.28 59.28 10.1K
10:14 59.31 59.41 59.30 59.30 6.2K
10:15 59.30 59.41 59.28 59.41 12.0K
10:16 59.44 59.59 59.44 59.57 10.8K
10:17 59.57 59.69 59.57 59.69 9.1K
10:18 59.70 59.84 59.69 59.84 13.4K
10:19 59.85 59.89 59.85 59.88 5.1K
10:20 59.87 59.87 59.74 59.83 9.0K
10:21 59.79 59.79 59.75 59.79 6.9K
10:22 59.78 59.78 59.59 59.68 6.5K
10:23 59.67 59.76 59.61 59.63 17.0K
10:24 59.68 59.71 59.66 59.70 12.9K
10:25 59.68 59.68 59.62 59.62 3.0K
10:26 59.67 59.82 59.67 59.82 2.4K
10:27 59.84 59.95 59.84 59.95 10.4K
10:28 60.03 60.22 60.03 60.21 18.8K
10:29 60.22 60.25 60.18 60.25 17.7K
10:30 60.19 60.26 60.15 60.26 8.5K
10:31 60.31 60.40 60.31 60.40 12.2K
10:32 60.41 60.50 60.35 60.36 25.5K
10:33 60.43 60.45 60.40 60.41 29.7K
10:34 60.42 60.49 60.34 60.49 19.2K
10:35 60.37 60.37 60.31 60.34 7.9K
10:36 60.35 60.42 60.30 60.42 11.3K
10:37 60.48 60.62 60.46 60.62 7.4K
10:38 60.59 60.59 60.49 60.49 19.9K
10:39 60.49 60.63 60.47 60.63 6.1K
10:40 60.64 60.64 60.52 60.53 13.6K
10:41 60.55 60.61 60.55 60.57 15.1K
10:42 60.58 60.60 60.55 60.56 14.7K
10:43 60.59 60.74 60.59 60.68 18.2K
10:44 60.59 60.59 60.41 60.47 26.2K
10:45 60.44 60.55 60.43 60.53 11.2K
10:46 60.52 60.72 60.51 60.72 17.3K
10:47 60.74 60.79 60.70 60.71 7.9K
10:48 60.73 60.73 60.65 60.68 6.3K
10:49 60.67 60.69 60.65 60.66 6.9K
10:50 60.61 60.61 60.56 60.56 13.3K
10:51 60.58 60.58 60.35 60.35 7.9K
10:52 60.37 60.41 60.37 60.40 4.1K
10:53 60.43 60.45 60.42 60.42 4.2K
10:54 60.41 60.41 60.30 60.30 5.5K
10:55 60.37 60.40 60.32 60.36 3.6K
10:56 60.35 60.35 60.26 60.26 4.1K
10:57 60.26 60.26 60.17 60.17 6.7K
10:58 60.14 60.19 60.14 60.19 4.8K
10:59 60.20 60.25 60.15 60.18 7.8K
11:00 60.20 60.27 60.20 60.24 7.8K
11:01 60.26 60.27 60.18 60.24 7.9K
11:02 60.25 60.26 60.25 60.26 3.3K
11:03 60.22 60.22 60.22 60.22 1.9K
11:04 60.16 60.20 60.16 60.20 1.4K
11:05 60.11 60.11 60.01 60.02 8.3K
11:06 59.97 60.03 59.97 59.97 8.4K
11:07 59.97 60.18 59.97 60.18 5.2K
11:08 60.13 60.20 60.12 60.20 1.5K
11:09 60.21 60.21 60.12 60.12 1.8K
11:10 60.11 60.11 59.94 59.97 5.7K
11:11 59.93 60.03 59.90 60.03 3.5K
11:12 60.00 60.00 59.92 59.92 3.9K
11:13 59.94 59.94 59.79 59.80 3.6K
11:14 59.87 59.87 59.83 59.86 2.5K
11:15 59.90 59.91 59.90 59.91 0.9K
11:16 59.86 59.88 59.85 59.88 1.7K
11:17 59.91 59.94 59.85 59.85 1.4K
11:18 59.86 59.86 59.74 59.74 3.3K
11:19 59.80 59.80 59.67 59.70 2.6K
11:20 59.65 59.72 59.64 59.69 4.6K
11:21 59.69 59.69 59.63 59.65 1.8K
11:22 59.62 59.65 59.62 59.63 4.5K
11:23 59.60 59.66 59.60 59.61 6.0K
11:24 59.61 59.62 59.55 59.55 2.8K
11:25 59.56 59.57 59.46 59.49 7.5K
11:26 59.46 59.46 59.32 59.33 31.6K
11:27 59.32 59.45 59.29 59.38 17.9K
11:28 59.38 59.47 59.33 59.47 4.1K
11:29 59.46 59.46 59.44 59.44 2.6K
11:30 59.47 59.48 59.40 59.48 13.7K
11:31 59.46 59.49 59.37 59.37 6.7K
11:32 59.43 59.52 59.41 59.52 6.2K
11:33 59.58 59.58 59.45 59.46 4.5K
11:34 59.45 59.47 59.40 59.40 14.7K
11:35 59.41 59.41 59.29 59.29 7.9K
11:36 59.28 59.28 59.25 59.25 3.2K
11:37 59.25 59.26 59.09 59.09 13.6K
11:38 59.12 59.27 59.12 59.27 7.9K
11:39 59.19 59.23 59.17 59.23 5.0K
11:40 59.34 59.44 59.32 59.44 4.0K
11:41 59.46 59.52 59.46 59.49 8.2K
11:42 59.50 59.53 59.43 59.43 5.1K
11:43 59.40 59.46 59.40 59.43 5.9K
11:44 59.39 59.39 59.37 59.37 1.4K
11:45 59.40 59.40 59.27 59.29 4.4K
11:46 59.28 59.34 59.28 59.29 3.3K
11:47 59.33 59.40 59.33 59.40 3.0K
11:48 59.37 59.41 59.25 59.25 3.3K
11:49 59.24 59.24 59.19 59.19 6.9K
11:50 59.20 59.26 59.15 59.26 10.0K
11:51 59.29 59.32 59.29 59.29 4.8K
11:52 59.19 59.19 59.11 59.12 5.1K
11:53 59.18 59.23 59.17 59.23 12.5K
11:54 59.34 59.37 59.31 59.37 23.8K
11:55 59.34 59.36 59.34 59.36 5.9K
11:56 59.42 59.54 59.42 59.53 9.7K
11:57 59.53 59.56 59.50 59.50 8.9K
11:58 59.52 59.53 59.52 59.53 1.2K
11:59 59.57 59.58 59.52 59.55 2.2K
12:00 59.49 59.49 59.43 59.43 4.3K
12:01 59.47 59.50 59.47 59.50 1.0K
12:02 59.45 59.49 59.42 59.49 7.1K
12:03 59.47 59.51 59.47 59.50 6.7K
12:04 59.50 59.52 59.46 59.46 1.9K
12:05 59.40 59.40 59.23 59.23 9.8K
12:06 59.24 59.24 59.17 59.19 3.2K
12:07 59.22 59.22 59.08 59.08 4.5K
12:08 59.06 59.12 59.06 59.12 7.6K
12:09 59.08 59.12 59.08 59.12 14.4K
12:10 59.17 59.17 59.07 59.07 3.5K
12:11 59.10 59.25 59.07 59.07 6.4K
12:12 59.08 59.08 59.00 59.04 19.4K
12:13 59.01 59.04 58.90 58.95 14.0K
12:14 58.92 58.92 58.84 58.86 24.5K
12:15 58.83 58.86 58.73 58.73 13.5K
12:16 58.70 58.82 58.70 58.81 16.2K
12:17 58.90 59.00 58.89 59.00 5.9K
12:18 59.02 59.04 58.91 58.91 12.2K
12:19 59.09 59.09 58.91 58.92 4.6K
12:20 58.91 58.99 58.91 58.99 13.1K
12:21 59.02 59.12 59.02 59.12 2.6K
12:22 59.06 59.06 59.00 59.02 8.3K
12:23 59.00 59.03 58.92 58.93 2.7K
12:24 58.91 58.95 58.91 58.95 2.7K
12:25 58.93 58.93 58.87 58.87 5.4K
12:26 58.86 58.87 58.81 58.85 7.4K
12:27 58.70 58.78 58.63 58.78 9.5K
12:28 58.79 58.79 58.75 58.75 10.0K
12:29 58.78 58.82 58.78 58.82 5.6K
12:30 58.79 58.81 58.59 58.59 11.5K
12:31 58.70 58.71 58.64 58.71 4.5K
12:32 58.83 58.86 58.79 58.84 36.3K
12:33 58.85 58.92 58.85 58.92 8.3K
12:34 58.90 58.91 58.85 58.87 15.6K
12:35 58.90 58.90 58.83 58.89 5.1K
12:36 58.85 58.91 58.81 58.88 10.3K
12:37 58.90 58.94 58.86 58.86 14.7K
12:38 58.87 58.88 58.86 58.88 4.5K
12:39 58.88 58.98 58.88 58.98 2.0K
12:40 59.01 59.01 58.90 58.96 5.0K
12:41 59.02 59.03 59.02 59.03 3.3K
12:42 59.06 59.06 58.95 59.00 3.2K
12:43 58.91 58.94 58.91 58.94 2.8K
12:44 58.95 58.97 58.92 58.94 4.6K
12:45 58.89 58.89 58.84 58.85 6.6K
12:46 58.90 58.90 58.86 58.86 1.4K
12:47 58.84 58.84 58.83 58.83 3.1K
12:48 58.84 58.93 58.83 58.93 1.8K
12:49 58.87 58.88 58.84 58.85 2.7K
12:50 59.00 59.00 58.94 58.94 3.8K
12:51 58.99 59.14 58.99 59.14 2.3K
12:52 59.12 59.22 59.10 59.22 6.1K
12:53 59.19 59.20 59.17 59.19 5.0K
12:54 59.21 59.25 59.19 59.20 3.3K
12:55 59.20 59.20 59.07 59.10 7.4K
12:56 59.13 59.13 59.10 59.13 5.0K
12:57 59.14 59.15 59.14 59.15 0.6K
12:58 59.14 59.14 59.08 59.09 2.4K
12:59 59.18 59.18 59.09 59.12 11.8K
13:00 59.07 59.09 59.05 59.09 4.5K
13:01 59.06 59.06 59.01 59.04 3.3K
13:02 59.06 59.06 59.00 59.00 12.0K
13:03 59.00 59.04 59.00 59.03 4.4K
13:04 59.00 59.05 59.00 59.04 3.2K
13:05 59.06 59.06 58.93 58.93 2.6K
13:06 58.94 58.95 58.94 58.95 3.7K
13:07 58.85 58.85 58.85 58.85 1.9K
13:08 58.82 58.87 58.82 58.84 4.6K
13:09 58.89 58.91 58.89 58.91 2.0K
13:10 58.96 58.96 58.87 58.87 4.1K
13:11 58.74 58.83 58.74 58.83 2.7K
13:12 58.92 58.92 58.92 58.92 10.8K
13:13 58.97 58.97 58.91 58.91 1.3K
13:14 58.94 58.95 58.94 58.95 0.7K
13:15 59.00 59.00 58.91 58.93 4.5K
13:16 58.85 58.91 58.85 58.91 2.4K
13:17 58.86 58.86 58.86 58.86 1.3K
13:18 58.84 58.87 58.84 58.87 2.4K
13:19 58.84 58.84 58.77 58.78 3.6K
13:20 58.78 58.91 58.78 58.91 3.3K
13:21 58.98 58.99 58.95 58.99 1.8K
13:22 59.03 59.12 59.03 59.12 2.3K
13:23 59.11 59.13 59.11 59.12 5.0K
13:24 59.13 59.18 59.13 59.18 3.0K
13:25 59.23 59.33 59.23 59.33 6.8K
13:26 59.39 59.43 59.39 59.39 4.0K
13:27 59.37 59.43 59.37 59.43 4.6K
13:28 59.38 59.43 59.38 59.43 2.9K
13:29 59.41 59.41 59.39 59.39 2.5K
13:30 59.42 59.42 59.36 59.36 4.5K
13:31 59.35 59.35 59.29 59.29 3.0K
13:32 59.27 59.30 59.27 59.30 0.7K
13:33 59.32 59.35 59.32 59.35 10.8K
13:34 59.31 59.31 59.23 59.24 12.3K
13:35 59.22 59.22 59.16 59.18 2.4K
13:36 59.11 59.11 59.11 59.11 0.6K
13:37 59.21 59.21 59.20 59.20 0.9K
13:38 59.22 59.22 59.21 59.22 1.6K
13:39 59.19 59.19 59.18 59.19 2.4K
13:40 59.04 59.04 59.04 59.04 3.2K
13:41 59.02 59.02 59.02 59.02 1.2K
13:42 59.03 59.03 59.03 59.03 1.6K
13:43 59.00 59.00 58.98 59.00 1.3K
13:44 58.98 58.98 58.98 58.98 2.0K
13:45 58.92 58.92 58.92 58.92 1.2K
13:46 58.93 59.00 58.93 59.00 1.4K
13:47 58.92 58.92 58.79 58.79 5.3K
13:48 58.81 58.88 58.81 58.86 3.4K
13:49 58.87 58.91 58.87 58.90 2.0K
13:50 58.91 58.91 58.88 58.90 3.8K
13:51 58.85 58.86 58.85 58.86 2.2K
13:52 58.88 58.99 58.88 58.99 2.5K
13:53 58.95 59.01 58.94 59.01 7.2K
13:54 58.98 59.01 58.98 58.99 13.1K
13:55 58.99 58.99 58.99 58.99 1.1K
13:56 59.01 59.08 59.01 59.08 1.5K
13:57 59.11 59.11 59.11 59.11 1.6K
13:58 59.08 59.13 59.07 59.13 1.4K
13:59 59.15 59.22 59.15 59.21 2.4K
14:00 59.14 59.16 59.14 59.16 1.1K
14:01 59.16 59.16 59.13 59.13 2.5K
14:02 59.10 59.10 59.10 59.10 2.0K
14:03 59.08 59.09 59.08 59.09 1.2K
14:05 59.15 59.15 59.12 59.12 1.0K
14:06 59.13 59.15 59.12 59.15 2.0K
14:07 59.18 59.18 59.18 59.18 1.7K
14:08 59.15 59.15 59.15 59.15 3.5K
14:09 59.00 59.09 59.00 59.09 7.7K
14:11 59.02 59.05 59.02 59.03 0.7K
14:12 59.03 59.08 59.00 59.04 3.8K
14:13 58.97 58.97 58.90 58.92 7.9K
14:14 58.91 58.91 58.89 58.89 1.1K
14:15 58.86 58.90 58.86 58.90 0.6K
14:16 58.85 58.85 58.79 58.79 6.3K
14:17 58.78 58.84 58.78 58.82 10.0K
14:18 58.80 58.83 58.80 58.83 9.7K
14:19 58.81 58.82 58.81 58.82 1.5K
14:20 58.81 58.81 58.81 58.81 5.9K
14:21 58.80 58.80 58.76 58.76 4.5K
14:22 58.73 58.73 58.39 58.45 38.1K
14:23 58.46 58.66 58.46 58.61 7.7K
14:24 58.56 58.70 58.55 58.70 5.4K
14:25 58.75 58.84 58.75 58.84 7.0K
14:26 58.89 58.97 58.89 58.97 2.3K
14:27 58.98 59.05 58.97 58.97 5.5K
14:28 58.94 58.97 58.94 58.97 3.1K
14:29 59.00 59.10 59.00 59.10 1.3K
14:30 59.13 59.13 59.08 59.09 5.6K
14:31 59.08 59.17 59.08 59.17 5.7K
14:32 59.20 59.20 59.19 59.19 2.1K
14:33 59.14 59.14 59.12 59.12 0.9K
14:34 59.11 59.18 59.11 59.15 1.0K
14:35 59.22 59.22 59.13 59.13 3.8K
14:36 59.14 59.19 59.14 59.19 2.8K
14:37 59.23 59.23 59.23 59.23 1.0K
14:38 59.27 59.31 59.27 59.31 3.7K
14:39 59.32 59.32 59.27 59.27 4.6K
14:40 59.29 59.35 59.29 59.32 3.1K
14:41 59.36 59.36 59.36 59.36 0.6K
14:42 59.32 59.37 59.32 59.35 5.0K
14:43 59.36 59.40 59.36 59.38 1.2K
14:44 59.38 59.38 59.38 59.38 5.6K
14:45 59.30 59.30 59.30 59.30 2.9K
14:46 59.30 59.32 59.30 59.32 1.2K
14:47 59.32 59.32 59.32 59.32 1.3K
14:48 59.40 59.40 59.40 59.40 3.0K
14:50 59.49 59.56 59.49 59.56 4.7K
14:51 59.51 59.54 59.49 59.53 3.2K
14:52 59.55 59.56 59.52 59.56 5.4K
14:53 59.55 59.56 59.48 59.49 2.1K
14:54 59.51 59.52 59.50 59.50 7.4K
14:55 59.45 59.49 59.45 59.49 2.3K
14:56 59.45 59.49 59.45 59.47 3.9K
14:57 59.53 59.55 59.53 59.55 0.4K
14:58 59.55 59.60 59.43 59.43 6.3K
14:59 59.40 59.41 59.39 59.40 3.6K
15:00 59.40 59.40 59.40 59.40 2.3K
15:01 59.47 59.50 59.47 59.50 2.5K
15:02 59.46 59.46 59.39 59.39 2.7K
15:03 59.40 59.40 59.39 59.39 8.1K
15:05 59.41 59.41 59.40 59.40 2.3K
15:06 59.43 59.43 59.40 59.41 3.0K
15:07 59.40 59.44 59.40 59.40 3.8K
15:08 59.40 59.40 59.39 59.40 1.7K
15:09 59.48 59.50 59.48 59.50 1.5K
15:10 59.50 59.50 59.50 59.50 0.9K
15:11 59.54 59.54 59.50 59.50 0.6K
15:12 59.53 59.53 59.48 59.48 1.1K
15:13 59.47 59.47 59.47 59.47 1.2K
15:14 59.40 59.44 59.40 59.44 1.2K
15:15 59.45 59.48 59.41 59.41 2.0K
15:16 59.40 59.40 59.39 59.39 4.2K
15:17 59.31 59.36 59.31 59.36 4.1K
15:18 59.39 59.41 59.39 59.41 5.9K
15:19 59.46 59.52 59.46 59.52 1.6K
15:20 59.53 59.59 59.53 59.59 4.2K
15:21 59.62 59.64 59.62 59.64 2.9K
15:22 59.61 59.64 59.61 59.64 5.3K
15:23 59.68 59.73 59.68 59.73 6.7K
15:24 59.73 59.80 59.71 59.77 18.3K
15:25 59.78 59.78 59.71 59.75 5.8K
15:26 59.74 59.74 59.70 59.72 2.6K
15:27 59.71 59.74 59.68 59.68 3.3K
15:28 59.71 59.72 59.67 59.72 2.7K
15:29 59.73 59.73 59.66 59.66 2.4K
15:30 59.62 59.62 59.55 59.55 6.1K
15:31 59.56 59.58 59.46 59.47 2.4K
15:32 59.45 59.48 59.45 59.48 5.2K
15:33 59.49 59.50 59.48 59.48 1.8K
15:34 59.49 59.49 59.47 59.47 2.8K
15:35 59.43 59.48 59.41 59.48 5.1K
15:36 59.45 59.51 59.45 59.51 5.4K
15:37 59.52 59.54 59.51 59.51 13.7K
15:38 59.53 59.58 59.53 59.58 5.5K
15:39 59.54 59.56 59.50 59.50 4.1K
15:40 59.49 59.49 59.49 59.49 1.2K
15:41 59.52 59.54 59.52 59.53 5.0K
15:42 59.53 59.56 59.53 59.56 1.5K
15:43 59.55 59.55 59.51 59.51 9.4K
15:44 59.51 59.51 59.49 59.49 1.7K
15:45 59.50 59.55 59.50 59.55 3.9K
15:46 59.51 59.58 59.43 59.58 8.5K
15:47 59.58 59.76 59.55 59.75 14.3K
15:48 59.72 59.77 59.67 59.73 7.4K
15:49 59.80 59.91 59.73 59.73 18.2K
15:50 59.74 59.74 59.60 59.69 11.8K
15:51 59.72 59.80 59.69 59.69 8.0K
15:52 59.66 59.69 59.64 59.65 6.1K
15:53 59.64 59.64 59.57 59.59 14.9K
15:54 59.59 59.59 59.54 59.56 14.2K
15:55 59.50 59.50 59.34 59.34 7.1K
15:56 59.38 59.45 59.31 59.31 15.3K
15:57 59.36 59.36 59.33 59.34 4.4K
15:58 59.39 59.40 59.32 59.36 19.5K
15:59 59.34 59.34 59.21 59.25 197.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし