| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:15 |
104.90 |
105.00 |
103.18 |
104.90 |
9.8K |
| 09:20 |
104.90 |
104.90 |
103.60 |
104.00 |
5.7K |
| 09:25 |
104.00 |
106.00 |
104.00 |
105.00 |
3.1K |
| 09:30 |
105.95 |
108.50 |
105.05 |
108.50 |
18.1K |
| 09:35 |
108.60 |
109.90 |
108.60 |
109.85 |
23.3K |
| 09:40 |
109.68 |
109.68 |
106.67 |
106.99 |
3.4K |
| 09:45 |
107.00 |
109.49 |
107.00 |
109.47 |
5.4K |
| 09:50 |
109.47 |
109.47 |
107.02 |
107.02 |
1.9K |
| 09:55 |
107.05 |
108.01 |
107.05 |
107.16 |
0.6K |
| 10:00 |
107.95 |
108.00 |
107.16 |
108.00 |
0.4K |
| 10:05 |
107.99 |
108.95 |
103.70 |
105.00 |
16.1K |
| 10:10 |
104.51 |
105.00 |
104.10 |
105.00 |
1.8K |
| 10:15 |
105.00 |
105.00 |
104.30 |
104.30 |
0.6K |
| 10:20 |
104.97 |
104.97 |
104.10 |
104.89 |
0.9K |
| 10:25 |
104.86 |
104.88 |
104.00 |
104.88 |
0.9K |
| 10:30 |
104.00 |
104.80 |
103.50 |
103.50 |
1.3K |
| 10:35 |
102.00 |
103.50 |
102.00 |
102.00 |
3.6K |
| 10:40 |
102.30 |
102.30 |
101.00 |
101.07 |
1.4K |
| 10:45 |
102.00 |
102.00 |
101.09 |
101.14 |
3.3K |
| 10:50 |
102.00 |
102.00 |
102.00 |
102.00 |
2.3K |
| 10:55 |
103.98 |
103.98 |
102.98 |
103.00 |
2.6K |
| 11:00 |
103.00 |
103.00 |
101.50 |
102.99 |
0.7K |
| 11:05 |
101.60 |
102.84 |
101.60 |
102.84 |
0.4K |
| 11:10 |
102.88 |
102.94 |
101.52 |
102.94 |
0.8K |
| 11:15 |
101.53 |
102.93 |
101.53 |
102.81 |
0.3K |
| 11:20 |
102.81 |
102.81 |
102.81 |
102.81 |
0.5K |
| 11:25 |
102.93 |
102.95 |
102.93 |
102.95 |
1.4K |
| 11:30 |
102.11 |
102.93 |
102.11 |
102.93 |
1.3K |
| 11:35 |
102.93 |
103.55 |
102.93 |
103.00 |
5.6K |
| 11:40 |
103.55 |
103.55 |
102.10 |
102.10 |
3.5K |
| 11:45 |
103.75 |
104.77 |
103.75 |
104.00 |
0.7K |
| 11:50 |
104.00 |
104.00 |
104.00 |
104.00 |
0.5K |
| 11:55 |
104.74 |
104.98 |
104.50 |
104.98 |
0.1K |
| 12:00 |
104.98 |
104.98 |
104.98 |
104.98 |
0.0K |
| 12:05 |
104.98 |
104.98 |
104.90 |
104.90 |
0.5K |
| 12:10 |
104.90 |
104.98 |
104.75 |
104.98 |
0.0K |
| 12:15 |
104.50 |
104.50 |
103.99 |
103.99 |
1.0K |
| 12:25 |
103.99 |
103.99 |
103.50 |
103.50 |
0.9K |
| 12:30 |
103.50 |
103.50 |
103.50 |
103.50 |
1.2K |
| 12:40 |
103.50 |
103.97 |
103.50 |
103.97 |
0.0K |
| 12:45 |
103.50 |
103.98 |
103.50 |
103.98 |
0.1K |
| 12:50 |
103.98 |
103.98 |
103.98 |
103.98 |
0.4K |
| 12:55 |
103.50 |
104.00 |
103.50 |
104.00 |
3.4K |
| 13:00 |
104.00 |
104.00 |
104.00 |
104.00 |
0.1K |
| 13:10 |
104.73 |
104.73 |
104.73 |
104.73 |
0.1K |
| 13:15 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0K |
| 13:20 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0K |
| 13:35 |
104.73 |
104.73 |
104.00 |
104.00 |
0.5K |
| 13:40 |
104.73 |
104.73 |
104.73 |
104.73 |
0.0K |
| 13:45 |
104.73 |
104.73 |
104.73 |
104.73 |
0.0K |
| 13:50 |
104.01 |
105.89 |
104.01 |
105.89 |
2.3K |
| 13:55 |
104.95 |
106.00 |
104.95 |
106.00 |
0.4K |
| 14:00 |
105.01 |
106.50 |
105.01 |
106.50 |
0.8K |
| 14:05 |
106.98 |
106.98 |
105.01 |
106.97 |
0.6K |
| 14:10 |
106.97 |
108.00 |
106.97 |
107.99 |
2.0K |
| 14:15 |
107.05 |
107.99 |
107.01 |
107.99 |
0.1K |
| 14:20 |
107.01 |
107.01 |
107.00 |
107.00 |
1.1K |
| 14:25 |
106.01 |
106.25 |
105.22 |
105.22 |
0.4K |
| 14:30 |
106.50 |
106.99 |
106.50 |
106.99 |
0.1K |
| 14:35 |
106.99 |
106.99 |
106.50 |
106.50 |
0.1K |
| 14:40 |
106.50 |
106.50 |
106.50 |
106.50 |
1.3K |
| 14:45 |
106.99 |
106.99 |
106.50 |
106.50 |
0.3K |
| 14:50 |
106.50 |
106.50 |
106.10 |
106.10 |
0.0K |
| 14:55 |
106.50 |
107.00 |
106.10 |
107.00 |
1.2K |
| 15:00 |
107.00 |
107.00 |
107.00 |
107.00 |
0.2K |
| 15:05 |
107.00 |
107.00 |
104.00 |
107.00 |
1.1K |
| 15:10 |
107.80 |
107.80 |
104.99 |
105.99 |
0.3K |
| 15:15 |
105.00 |
105.99 |
104.05 |
105.95 |
0.3K |
| 15:20 |
105.95 |
105.95 |
104.01 |
105.90 |
0.1K |
| 15:25 |
105.90 |
105.90 |
103.74 |
104.91 |
5.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|