| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:15 |
112.91 |
118.70 |
112.91 |
118.57 |
4.2K |
| 09:20 |
118.56 |
124.37 |
117.25 |
124.37 |
15.2K |
| 09:25 |
124.40 |
127.00 |
112.68 |
114.71 |
18.7K |
| 09:30 |
114.63 |
116.29 |
113.10 |
114.78 |
4.4K |
| 09:35 |
116.00 |
117.01 |
116.00 |
116.71 |
0.5K |
| 09:40 |
118.39 |
118.39 |
117.01 |
118.38 |
0.2K |
| 09:45 |
118.23 |
118.85 |
116.68 |
118.56 |
2.2K |
| 09:50 |
119.40 |
119.40 |
117.01 |
118.19 |
2.4K |
| 09:55 |
117.02 |
118.78 |
117.02 |
118.78 |
2.1K |
| 10:00 |
117.35 |
117.35 |
113.85 |
114.76 |
6.2K |
| 10:05 |
114.76 |
115.11 |
114.19 |
114.19 |
0.9K |
| 10:10 |
114.36 |
114.65 |
113.00 |
114.50 |
1.6K |
| 10:15 |
114.65 |
114.87 |
113.50 |
113.50 |
0.3K |
| 10:25 |
113.00 |
114.26 |
113.00 |
114.26 |
1.1K |
| 10:30 |
114.37 |
114.37 |
114.26 |
114.37 |
0.5K |
| 10:35 |
113.27 |
113.28 |
113.27 |
113.28 |
0.0K |
| 10:45 |
113.44 |
113.44 |
113.44 |
113.44 |
0.0K |
| 10:50 |
113.28 |
113.28 |
113.00 |
113.00 |
0.1K |
| 11:00 |
114.00 |
114.00 |
114.00 |
114.00 |
0.1K |
| 11:05 |
114.00 |
114.00 |
114.00 |
114.00 |
0.1K |
| 11:10 |
111.85 |
113.80 |
109.15 |
110.70 |
11.6K |
| 11:15 |
110.70 |
110.70 |
110.70 |
110.70 |
0.0K |
| 11:20 |
110.17 |
110.17 |
110.17 |
110.17 |
0.0K |
| 11:25 |
110.17 |
110.17 |
110.13 |
110.13 |
0.0K |
| 11:30 |
110.13 |
110.13 |
110.13 |
110.13 |
0.0K |
| 11:55 |
109.80 |
109.80 |
109.69 |
109.80 |
0.1K |
| 12:00 |
108.00 |
108.90 |
108.00 |
108.77 |
2.7K |
| 12:10 |
109.66 |
109.66 |
109.66 |
109.66 |
0.0K |
| 12:20 |
108.50 |
108.50 |
108.50 |
108.50 |
0.0K |
| 12:25 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0K |
| 12:30 |
108.00 |
108.48 |
107.40 |
107.50 |
0.2K |
| 12:35 |
108.00 |
108.00 |
106.48 |
107.39 |
0.7K |
| 12:40 |
107.98 |
108.30 |
106.72 |
107.60 |
0.9K |
| 12:45 |
106.00 |
106.00 |
106.00 |
106.00 |
0.3K |
| 12:50 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0K |
| 12:55 |
106.26 |
106.26 |
106.26 |
106.26 |
0.6K |
| 13:00 |
105.96 |
107.38 |
105.96 |
107.38 |
0.0K |
| 13:05 |
106.88 |
106.88 |
106.03 |
106.82 |
1.1K |
| 13:10 |
107.37 |
109.31 |
106.44 |
106.54 |
1.4K |
| 13:15 |
106.53 |
107.05 |
106.53 |
106.83 |
1.3K |
| 13:20 |
106.90 |
108.72 |
106.90 |
108.39 |
0.7K |
| 13:25 |
107.56 |
108.26 |
106.62 |
106.62 |
1.6K |
| 13:30 |
106.84 |
106.84 |
106.84 |
106.84 |
0.0K |
| 13:40 |
106.83 |
107.98 |
106.63 |
106.63 |
0.2K |
| 13:45 |
106.64 |
108.00 |
106.64 |
106.81 |
0.2K |
| 13:50 |
107.45 |
108.40 |
107.45 |
108.40 |
0.3K |
| 14:10 |
106.55 |
106.55 |
106.00 |
106.00 |
0.8K |
| 14:15 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0K |
| 14:25 |
107.04 |
107.04 |
107.04 |
107.04 |
0.0K |
| 14:35 |
105.01 |
105.01 |
105.01 |
105.01 |
1.2K |
| 14:40 |
105.50 |
105.50 |
105.50 |
105.50 |
0.0K |
| 15:00 |
105.50 |
105.50 |
105.50 |
105.50 |
0.0K |
| 15:05 |
106.02 |
107.33 |
106.02 |
107.33 |
0.7K |
| 15:10 |
106.89 |
106.89 |
106.89 |
106.89 |
1.4K |
| 15:15 |
106.11 |
106.27 |
106.02 |
106.02 |
0.9K |
| 15:20 |
106.02 |
106.35 |
101.20 |
101.20 |
6.5K |
| 15:25 |
101.28 |
104.90 |
100.60 |
104.08 |
3.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|