時間 始値 高値 安値 終値 出来高
08:00 55.94 55.94 55.94 55.94 11.5K
08:01 56.46 56.46 56.46 56.46 0.0K
08:02 56.49 56.49 56.46 56.46 12.4K
08:03 56.47 56.68 55.90 55.90 50.7K
08:04 57.18 57.18 57.18 57.18 8.7K
08:05 57.20 57.20 57.20 57.20 0.7K
08:07 56.60 56.60 56.60 56.60 0.1K
08:10 56.02 56.02 55.82 55.82 21.3K
08:11 56.09 56.09 56.09 56.09 17.7K
08:12 56.60 56.60 56.53 56.53 35.2K
08:13 56.59 56.59 56.59 56.59 3.9K
08:19 56.59 56.59 56.16 56.16 3.8K
08:21 56.59 56.59 56.59 56.59 34.6K
08:22 56.50 56.50 56.50 56.50 0.0K
08:23 55.88 55.88 55.88 55.88 0.9K
08:25 56.46 56.46 56.46 56.46 2.1K
08:26 56.47 56.47 56.47 56.47 2.1K
08:27 56.09 56.09 56.09 56.09 0.8K
08:31 55.88 56.50 55.88 56.50 6.0K
08:34 55.88 56.50 55.88 56.50 25.4K
08:38 56.08 56.50 56.08 56.50 2.1K
08:40 55.98 55.98 55.98 55.98 1.8K
08:45 56.60 56.60 56.60 56.60 21.7K
08:46 56.68 57.19 56.68 57.19 10.1K
08:49 56.30 56.30 56.30 56.30 0.0K
08:53 56.50 56.50 56.50 56.50 14.9K
08:56 56.50 56.50 56.50 56.50 1.4K
08:58 56.50 56.50 56.50 56.50 0.1K
09:00 56.25 56.25 56.25 56.25 0.0K
09:01 56.10 56.10 56.10 56.10 250.0K
09:06 56.40 56.40 56.40 56.40 1.1K
09:08 56.25 56.25 56.25 56.24 8.7K
09:12 56.50 56.50 56.50 56.50 5.0K
09:13 56.37 56.37 56.37 56.37 1.1K
09:16 56.50 56.50 56.10 56.10 10.1K
09:19 56.00 56.20 56.00 56.20 10.2K
09:25 55.99 55.99 55.99 55.99 28.3K
09:26 56.20 56.20 56.20 56.20 11.0K
09:27 56.23 56.23 56.23 56.23 10.7K
09:30 56.30 56.30 56.30 56.30 0.0K
09:31 56.23 56.23 56.23 56.23 13.0K
09:32 56.30 56.30 56.30 56.30 5.3K
09:35 56.30 56.30 56.30 56.30 0.0K
09:38 56.30 56.30 56.30 56.30 7.0K
09:39 56.10 56.18 56.10 56.18 6.6K
09:40 56.20 56.20 56.20 56.20 3.0K
09:43 56.20 56.20 56.20 56.20 0.4K
09:44 56.18 56.18 56.18 56.18 3.9K
09:49 56.20 56.20 56.20 56.20 8.7K
09:50 56.18 56.18 56.18 56.18 3.0K
09:51 56.15 56.15 56.15 56.15 0.9K
09:56 56.20 56.20 56.20 56.20 2.0K
09:57 56.20 56.20 56.20 56.20 0.1K
09:59 56.20 56.20 56.20 56.20 8.8K
10:01 56.20 56.20 56.20 56.20 0.5K
10:04 56.20 56.20 56.20 56.20 6.8K
10:05 56.20 56.20 56.20 56.20 2.6K
10:06 56.15 56.15 56.15 56.15 21.0K
10:08 56.17 56.17 56.17 56.17 0.2K
10:13 56.20 56.20 56.20 56.20 5.9K
10:14 56.20 56.20 56.20 56.20 2.8K
10:15 56.20 56.20 56.20 56.20 12.4K
10:17 56.15 56.15 56.15 56.15 0.8K
10:20 56.20 56.20 56.10 56.10 7.9K
10:27 56.20 56.20 55.94 55.94 10.5K
10:28 56.20 56.20 56.20 56.20 15.0K
10:29 55.94 55.94 55.94 55.94 2.5K
10:32 55.99 55.99 55.99 55.99 16.1K
10:33 56.29 56.29 56.29 56.29 9.5K
10:34 56.00 56.00 56.00 56.00 14.0K
10:35 56.00 56.00 56.00 56.00 0.0K
10:39 56.00 56.00 55.92 56.00 39.4K
10:40 56.10 56.10 56.10 56.10 9.0K
10:49 55.95 56.10 55.95 56.10 29.4K
10:51 55.94 55.94 55.94 55.94 115.0K
10:52 56.10 56.10 56.10 56.10 20.0K
10:55 56.10 56.10 56.10 56.10 5.0K
10:56 56.02 56.18 56.02 56.18 71.4K
11:01 55.95 55.95 55.95 55.95 14.1K
11:02 55.95 55.95 55.95 55.95 62.4K
11:03 56.09 56.09 56.09 56.09 5.8K
11:08 55.95 55.95 55.95 55.95 2.5K
11:14 56.05 56.05 56.05 56.05 5.3K
11:17 56.09 56.09 56.03 56.09 17.4K
11:19 56.09 56.09 56.09 56.09 0.5K
11:20 56.09 56.09 56.09 56.09 37.8K
11:22 56.05 56.05 56.05 56.05 50.0K
11:25 56.10 56.10 56.00 56.00 48.8K
11:27 56.09 56.09 56.09 56.09 4.0K
11:28 56.10 56.10 56.10 56.10 7.1K
11:30 56.10 56.10 56.10 56.10 0.0K
11:31 56.05 56.05 56.05 56.05 0.2K
11:32 56.00 56.00 56.00 56.00 100.0K
11:39 56.05 56.05 56.05 56.05 10.0K
11:42 56.10 56.10 55.90 55.90 60.5K
11:44 55.82 55.82 55.82 55.82 0.0K
11:58 56.00 56.00 56.00 56.00 8.9K
11:59 55.97 55.97 55.97 55.97 8.9K
12:00 56.10 56.10 56.10 56.10 0.0K
12:01 56.10 56.10 56.10 56.10 0.1K
12:03 56.00 56.00 56.00 56.00 1.8K
12:04 56.10 56.10 56.10 56.10 0.0K
12:06 56.00 56.00 56.00 56.00 14.3K
12:07 55.90 55.90 55.90 55.90 0.0K
12:09 56.00 56.00 56.00 56.00 8.9K
12:11 56.00 56.00 56.00 56.00 0.9K
12:13 56.00 56.00 56.00 56.00 0.0K
12:14 56.00 56.00 55.80 55.80 18.6K
12:15 55.80 55.82 55.80 55.82 21.5K
12:20 55.85 55.85 55.85 55.85 16.2K
12:30 55.80 55.80 55.80 55.80 9.0K
12:31 55.80 55.80 55.80 55.80 11.0K
12:39 55.79 55.79 55.79 55.79 4.3K
12:41 56.09 56.09 56.09 56.09 18.8K
12:44 56.10 56.10 56.10 56.10 0.1K
12:47 56.10 56.10 56.10 56.10 0.6K
12:49 56.10 56.10 56.10 56.10 1.5K
12:54 56.10 56.10 56.10 56.10 19.5K
12:55 56.10 56.10 56.10 56.10 0.0K
12:59 56.10 56.10 56.10 56.10 1.6K
13:01 55.90 55.90 55.90 55.90 4.0K
13:03 55.90 56.10 55.90 56.10 23.6K
13:13 56.10 56.10 56.10 56.10 26.6K
13:27 55.70 55.70 55.70 55.70 0.0K
13:30 56.00 56.00 56.00 56.00 43.0K
13:33 55.95 55.95 55.95 55.95 8.9K
13:36 55.90 55.90 55.90 55.90 7.0K
13:40 55.90 55.90 55.90 55.90 8.8K
13:45 55.70 55.70 55.70 55.70 186.6K
13:48 55.80 55.80 55.80 55.80 4.8K
13:50 55.90 55.90 55.80 55.80 5.0K
14:00 55.90 55.90 55.90 55.90 0.0K
14:05 55.90 55.90 55.90 55.90 0.0K
14:07 55.81 55.81 55.81 55.81 1.1K
14:11 55.70 55.70 55.70 55.70 0.3K
14:12 55.81 55.81 55.81 55.81 0.4K
14:18 55.82 55.82 55.82 55.82 13.0K
14:25 55.70 55.70 55.70 55.70 0.0K
14:29 55.89 55.89 55.70 55.70 15.3K
14:30 55.90 55.90 55.90 55.90 0.0K
14:32 55.90 55.90 55.90 55.90 0.0K
14:36 55.82 55.82 55.82 55.82 3.5K
14:40 55.90 55.90 55.82 55.82 10.0K
14:44 55.90 55.90 55.70 55.70 0.7K
14:45 55.80 55.80 55.80 55.80 3.5K
14:46 55.88 55.88 55.88 55.88 0.1K
14:48 55.90 55.90 55.90 55.90 1.3K
14:51 55.90 55.90 55.90 55.90 4.0K
14:55 55.88 55.88 55.88 55.88 35.6K
14:59 55.83 55.83 55.83 55.83 8.1K
15:01 55.90 55.90 55.90 55.90 0.4K
15:02 55.90 55.90 55.90 55.90 26.9K
15:03 55.90 55.90 55.90 55.90 0.5K
15:06 55.89 56.00 55.89 56.00 4.0K
15:07 55.88 55.88 55.88 55.88 5.0K
15:09 55.70 55.70 55.70 55.70 0.5K
15:10 56.00 56.00 55.94 55.94 26.2K
15:11 56.10 56.10 56.10 56.10 0.0K
15:14 55.96 55.96 55.96 55.96 0.0K
15:18 56.00 56.10 56.00 56.10 8.3K
15:22 55.94 55.94 55.94 55.94 19.2K
15:25 56.10 56.10 56.10 56.10 3.7K
15:26 55.94 55.94 55.94 55.94 1.4K
15:27 56.10 56.10 56.10 56.10 0.2K
15:28 56.10 56.10 56.10 56.10 3.5K
15:30 55.91 55.91 55.91 55.91 3.0K
15:37 56.10 56.10 55.70 55.70 7.4K
15:38 55.94 55.94 55.94 55.94 53.5K
15:39 56.10 56.10 56.10 56.10 0.0K
15:41 56.10 56.10 56.10 56.10 0.0K
15:44 56.10 56.10 55.97 55.97 0.6K
15:53 55.97 55.97 55.70 55.70 1.1K
15:55 55.72 55.72 55.72 55.72 0.0K
15:57 56.00 56.00 55.94 55.94 128.2K
15:59 56.05 56.05 56.05 56.05 150.0K
16:01 56.00 56.00 55.70 55.70 22.6K
16:04 56.10 56.10 56.10 56.10 0.1K
16:07 55.94 55.94 55.94 55.94 11.1K
16:15 56.10 56.10 56.10 56.10 0.0K
16:18 56.10 56.10 56.10 56.10 2.0K
16:20 56.00 56.00 56.00 56.00 30.0K
16:21 56.10 56.10 56.10 56.10 0.0K
16:24 56.10 56.10 56.10 56.10 0.0K
16:27 55.94 55.94 55.94 55.94 11.0K
16:28 55.70 55.70 55.70 55.70 0.0K
16:29 56.10 56.10 56.10 56.10 21.5K
16:35 56.00 56.00 56.00 56.00 571.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし