Semco Technologies SAS (ALSEM)

ALSEM
🏛️ フランス →
26.45
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:08 23.00 23.48 22.62 23.00 51.7K
09:09 22.62 23.00 22.03 22.30 2.0K
09:10 22.46 23.40 22.00 23.39 4.3K
09:11 22.99 23.00 22.51 22.60 4.5K
09:12 22.60 22.80 22.40 22.40 4.5K
09:13 22.50 22.50 22.05 22.35 5.3K
09:14 22.10 22.38 21.70 21.70 6.1K
09:15 21.71 22.10 21.71 21.97 2.5K
09:16 21.71 21.71 20.70 20.99 5.8K
09:17 21.00 21.00 20.53 20.91 6.4K
09:18 21.00 21.00 20.54 20.72 3.8K
09:19 20.53 20.80 20.40 20.80 2.9K
09:20 20.62 20.80 20.39 20.43 1.8K
09:21 20.80 20.80 20.60 20.60 1.2K
09:22 20.60 20.80 20.60 20.70 10.0K
09:23 20.60 20.61 20.30 20.50 1.5K
09:24 20.50 20.50 20.29 20.29 1.5K
09:25 20.29 20.50 20.18 20.18 0.9K
09:26 20.18 20.29 20.13 20.14 1.6K
09:27 20.14 20.19 20.04 20.04 3.6K
09:28 20.01 20.10 20.00 20.02 5.5K
09:29 20.00 20.10 20.00 20.03 8.3K
09:30 20.03 20.28 20.03 20.26 5.8K
09:31 20.26 20.49 20.26 20.34 3.2K
09:32 20.50 20.85 20.50 20.85 2.5K
09:33 20.85 21.05 20.85 21.05 4.1K
09:34 21.05 21.05 20.81 20.82 5.9K
09:35 20.90 21.00 20.65 20.70 2.2K
09:36 20.60 20.70 20.53 20.62 0.6K
09:37 20.50 20.59 20.50 20.59 0.1K
09:43 20.79 20.79 20.66 20.78 1.6K
09:44 20.67 20.80 20.67 20.67 0.7K
09:45 20.67 21.00 20.67 21.00 0.7K
09:46 21.00 21.00 20.84 21.00 0.8K
09:47 21.00 21.00 20.90 20.97 1.4K
09:48 20.97 20.97 20.85 20.90 0.7K
09:49 20.90 20.90 20.70 20.81 1.5K
09:50 20.81 21.00 20.81 21.00 1.9K
09:51 20.87 21.00 20.87 21.00 0.8K
09:52 20.90 20.99 20.71 20.98 0.3K
09:53 20.90 20.90 20.73 20.85 0.4K
09:54 20.85 20.97 20.76 20.97 0.2K
09:55 20.97 20.97 20.78 20.80 0.1K
09:56 20.80 20.90 20.78 20.88 0.4K
09:57 20.88 20.88 20.75 20.82 0.2K
09:58 20.81 20.81 20.75 20.81 0.3K
09:59 20.81 20.82 20.75 20.82 0.7K
10:00 20.76 20.95 20.76 20.95 0.3K
10:01 20.95 20.95 20.79 20.90 0.2K
10:02 20.90 20.92 20.80 20.80 0.4K
10:03 20.81 20.90 20.80 20.90 0.5K
10:04 20.90 20.96 20.82 20.84 0.9K
10:05 20.96 21.00 20.90 20.99 3.9K
10:06 20.99 21.00 20.99 21.00 1.2K
10:07 21.00 21.05 20.99 21.05 1.4K
10:08 21.05 21.22 21.05 21.20 3.2K
10:09 21.11 21.20 21.01 21.01 0.9K
10:10 21.10 21.10 21.01 21.01 0.8K
10:11 21.10 21.10 21.01 21.10 0.5K
10:12 21.10 21.10 21.02 21.02 0.5K
10:13 21.09 21.20 21.09 21.11 1.3K
10:14 21.20 21.22 21.10 21.17 2.0K
10:15 21.10 21.22 21.10 21.20 2.8K
10:16 21.20 21.20 21.15 21.15 0.1K
10:17 21.20 21.20 21.15 21.16 0.6K
10:18 21.15 21.15 21.10 21.10 0.5K
10:19 21.15 21.20 21.10 21.20 0.3K
10:20 21.12 21.20 21.12 21.20 0.5K
10:21 21.20 21.20 21.17 21.20 0.8K
10:22 21.20 21.47 21.19 21.47 2.1K
10:23 21.50 21.50 21.30 21.49 1.0K
10:24 21.49 21.50 21.27 21.30 3.1K
10:25 21.48 21.50 21.26 21.48 2.2K
10:26 21.47 21.50 21.47 21.50 1.8K
10:27 21.47 21.50 21.47 21.50 0.6K
10:28 21.50 21.50 21.48 21.48 1.9K
10:29 21.50 21.83 21.50 21.83 1.9K
10:30 22.02 22.12 22.00 22.00 3.8K
10:31 22.20 22.20 21.90 22.00 1.5K
10:32 22.00 22.00 21.87 21.88 0.7K
10:33 21.87 21.99 21.87 21.97 0.5K
10:34 21.97 21.97 21.88 21.88 0.1K
10:35 21.88 21.97 21.88 21.90 0.3K
10:36 21.97 22.18 21.97 22.18 2.0K
10:37 22.03 22.60 22.03 22.60 4.1K
10:38 22.50 22.50 22.20 22.36 2.2K
10:39 22.34 22.57 22.20 22.57 1.6K
10:40 22.21 22.57 22.21 22.23 0.8K
10:41 22.50 22.50 22.24 22.47 0.9K
10:42 22.30 22.45 22.30 22.40 0.6K
10:43 22.27 22.32 22.22 22.32 1.3K
10:44 22.35 22.35 22.00 22.00 1.8K
10:45 22.30 22.30 21.93 22.00 1.5K
10:46 22.00 22.20 21.59 21.61 2.2K
10:47 21.61 21.61 21.40 21.50 0.1K
10:48 21.40 21.53 21.40 21.53 1.1K
10:49 21.85 21.85 21.69 21.73 0.2K
10:50 21.85 21.99 21.85 21.90 0.3K
10:51 21.90 22.00 21.90 22.00 0.4K
10:52 21.90 22.00 21.90 21.98 0.7K
10:53 22.00 22.00 21.99 22.00 0.2K
10:54 22.00 22.02 21.98 21.99 0.6K
10:55 22.19 22.19 21.99 21.99 1.3K
10:56 21.90 22.20 21.88 22.20 3.3K
10:57 22.20 22.20 22.00 22.01 1.2K
10:58 22.01 22.22 22.01 22.20 1.6K
10:59 22.20 22.20 22.01 22.20 0.4K
11:00 22.02 22.02 22.00 22.00 1.9K
11:01 22.20 22.20 21.90 22.02 1.1K
11:02 21.90 22.02 21.90 22.00 0.4K
11:03 22.00 22.02 22.00 22.00 1.3K
11:04 22.00 22.02 22.00 22.02 0.7K
11:05 22.01 22.02 21.90 22.00 0.5K
11:06 21.90 21.90 21.90 21.90 0.0K
11:07 21.99 22.00 21.99 22.00 1.1K
11:08 22.00 22.00 21.92 22.00 0.2K
11:09 21.99 21.99 21.90 21.99 0.9K
11:10 21.86 21.99 21.86 21.99 0.1K
11:11 21.99 21.99 21.99 21.99 0.2K
11:12 21.98 21.98 21.97 21.97 0.5K
11:13 21.85 21.98 21.85 21.85 0.2K
11:14 21.98 21.98 21.86 21.86 0.2K
11:15 21.95 21.95 21.95 21.95 0.1K
11:16 21.95 21.95 21.86 21.95 0.2K
11:17 21.95 21.95 21.86 21.86 0.8K
11:18 21.90 21.90 21.86 21.86 0.3K
11:19 21.85 21.85 21.70 21.70 0.8K
11:20 21.70 21.70 21.21 21.21 2.9K
11:21 21.20 21.20 20.85 20.98 3.3K
11:22 20.98 20.98 20.82 20.82 0.1K
11:23 20.98 20.98 20.80 20.90 0.6K
11:24 20.90 20.90 20.80 20.80 0.1K
11:25 20.85 20.99 20.78 20.90 2.7K
11:26 20.99 21.29 20.99 21.29 1.5K
11:27 21.01 21.20 21.01 21.01 0.0K
11:28 21.04 21.04 20.81 21.01 2.2K
11:29 20.99 20.99 20.99 20.99 0.4K
11:30 20.99 21.00 20.91 21.00 1.2K
11:31 21.00 21.00 20.95 20.97 0.6K
11:32 20.97 21.15 20.97 21.10 0.4K
11:33 21.10 21.15 21.10 21.15 0.4K
11:34 21.14 21.30 21.14 21.15 3.1K
11:35 21.22 21.22 21.22 21.22 0.1K
11:36 21.22 21.30 21.20 21.30 0.2K
11:37 21.22 21.30 21.22 21.30 0.1K
11:38 21.30 21.30 21.17 21.25 1.2K
11:39 21.14 21.14 21.10 21.14 3.2K
11:40 21.14 21.14 21.14 21.14 14.2K
11:41 21.14 21.15 21.11 21.12 0.4K
11:42 21.20 21.30 21.14 21.30 0.2K
11:43 21.30 21.30 21.15 21.15 0.8K
11:44 21.15 21.24 21.10 21.10 1.2K
11:45 21.17 21.17 21.15 21.17 1.7K
11:46 21.17 21.17 21.12 21.15 1.4K
11:47 21.15 21.17 21.15 21.15 0.6K
11:48 21.13 21.15 21.12 21.15 0.5K
11:49 21.10 21.10 21.10 21.10 1.0K
11:50 21.01 21.03 21.01 21.03 0.1K
11:51 21.00 21.10 21.00 21.10 0.8K
11:52 21.00 21.02 21.00 21.00 6.1K
11:53 20.95 21.02 20.95 20.97 1.6K
11:54 21.00 21.02 21.00 21.02 0.4K
11:55 21.02 21.02 21.00 21.02 0.2K
11:56 21.02 21.02 21.00 21.02 0.4K
11:57 21.02 21.02 21.00 21.02 0.1K
11:58 21.02 21.03 21.00 21.03 0.2K
11:59 21.03 21.03 21.03 21.03 0.2K
12:00 21.03 21.20 21.00 21.01 0.7K
12:01 21.20 21.20 21.03 21.03 0.3K
12:02 21.20 21.20 21.03 21.03 0.9K
12:03 21.20 21.20 21.07 21.20 0.0K
12:04 21.20 21.20 21.20 21.20 0.6K
12:05 21.22 21.30 21.15 21.30 0.7K
12:06 21.30 21.30 21.30 21.30 0.5K
12:07 21.16 21.16 21.12 21.12 0.1K
12:08 21.11 21.15 21.11 21.11 0.3K
12:09 21.20 21.35 21.11 21.35 0.1K
12:10 21.35 21.35 21.35 21.35 0.1K
12:11 21.30 21.30 21.30 21.30 0.1K
12:12 21.16 21.16 21.16 21.16 0.1K
12:13 21.30 21.30 21.30 21.30 0.2K
12:14 21.30 21.30 21.28 21.28 0.6K
12:15 21.28 21.28 21.25 21.25 0.3K
12:16 21.23 21.25 21.20 21.20 2.4K
12:17 21.20 21.20 21.15 21.20 0.2K
12:18 21.20 21.20 21.20 21.20 0.0K
12:19 21.20 21.20 21.15 21.19 0.9K
12:20 21.18 21.18 21.15 21.15 0.0K
12:21 21.13 21.15 21.13 21.15 0.6K
12:22 21.15 21.15 21.12 21.13 0.4K
12:23 21.13 21.13 21.13 21.13 0.1K
12:24 21.12 21.15 21.12 21.12 0.1K
12:25 21.15 21.15 21.15 21.15 0.0K
12:26 21.15 21.15 21.12 21.15 0.5K
12:27 21.15 21.15 21.15 21.15 0.0K
12:29 21.15 21.15 21.15 21.15 0.1K
12:30 21.16 21.16 21.12 21.15 0.2K
12:31 21.15 21.15 21.12 21.15 0.1K
12:32 21.12 21.12 21.12 21.12 0.0K
12:33 21.15 21.15 21.10 21.10 1.2K
12:34 21.10 21.10 21.02 21.10 0.0K
12:35 21.09 21.09 21.09 21.09 0.1K
12:36 21.02 21.09 21.02 21.09 0.1K
12:37 21.08 21.08 21.08 21.08 0.5K
12:38 21.07 21.07 21.07 21.07 0.1K
12:39 21.07 21.07 21.02 21.02 0.1K
12:40 21.07 21.07 21.01 21.07 0.7K
12:41 21.07 21.15 21.07 21.15 2.0K
12:42 21.15 21.15 21.01 21.10 0.1K
12:45 21.07 21.10 21.07 21.10 0.0K
12:46 21.40 21.40 21.40 21.40 0.5K
12:47 21.21 21.21 21.21 21.21 0.0K
12:48 21.21 21.50 21.21 21.50 0.1K
12:49 21.50 21.60 21.50 21.60 0.1K
12:50 21.80 21.86 21.59 21.86 0.3K
12:51 21.61 21.88 21.61 21.88 0.0K
12:52 21.61 21.70 21.61 21.70 0.1K
12:54 21.70 21.70 21.70 21.70 0.0K
12:55 21.70 21.90 21.70 21.90 0.2K
12:56 21.90 21.90 21.90 21.90 0.0K
12:57 21.89 21.90 21.89 21.90 0.0K
12:58 21.85 21.90 21.70 21.70 0.1K
13:00 21.76 21.76 21.70 21.70 0.1K
13:01 21.76 21.76 21.76 21.76 0.0K
13:02 21.70 21.70 21.70 21.70 0.1K
13:03 21.75 21.75 21.75 21.75 0.1K
13:04 21.70 21.70 21.70 21.70 0.0K
13:05 21.70 21.70 21.70 21.70 0.0K
13:06 21.70 21.70 21.70 21.70 0.2K
13:07 21.70 21.70 21.51 21.51 0.0K
13:08 21.60 21.60 21.60 21.60 0.0K
13:09 21.70 21.70 21.57 21.70 0.2K
13:10 21.57 21.57 21.57 21.57 0.0K
13:11 21.57 21.70 21.57 21.57 0.2K
13:12 21.57 21.70 21.57 21.60 0.1K
13:13 21.60 21.60 21.60 21.60 0.0K
13:14 21.60 21.60 21.60 21.60 0.1K
13:15 21.60 21.70 21.60 21.70 0.0K
13:16 21.60 21.60 21.60 21.60 0.0K
13:17 21.70 21.70 21.70 21.70 0.1K
13:18 21.70 21.70 21.70 21.70 0.0K
13:19 21.60 21.60 21.57 21.57 0.1K
13:20 21.57 21.57 21.57 21.57 0.0K
13:21 21.57 21.69 21.57 21.69 0.1K
13:22 21.69 21.69 21.69 21.69 0.0K
13:23 21.69 21.69 21.60 21.60 0.0K
13:24 21.69 21.69 21.69 21.69 0.0K
13:25 21.69 21.69 21.60 21.60 0.0K
13:26 21.69 21.69 21.69 21.69 0.0K
13:27 21.69 21.69 21.60 21.60 0.1K
13:28 21.69 21.70 21.57 21.70 0.2K
13:29 21.69 21.89 21.57 21.89 0.4K
13:31 21.58 21.58 21.58 21.58 0.0K
13:32 21.89 21.89 21.89 21.89 0.0K
13:33 21.58 21.89 21.58 21.89 0.1K
13:34 21.85 21.89 21.85 21.89 0.1K
13:35 21.59 21.89 21.59 21.89 0.0K
13:36 21.89 21.89 21.89 21.89 0.1K
13:37 21.89 21.90 21.59 21.90 0.1K
13:38 21.90 21.90 21.90 21.90 0.1K
13:39 21.88 21.90 21.61 21.61 0.1K
13:40 21.61 21.90 21.61 21.90 0.1K
13:41 21.93 21.93 21.61 21.93 0.2K
13:42 21.63 21.85 21.63 21.85 0.0K
13:43 21.83 21.83 21.83 21.83 0.0K
13:44 21.81 21.81 21.79 21.79 0.1K
13:45 21.77 21.77 21.77 21.77 0.0K
13:46 21.61 21.74 21.61 21.74 0.1K
13:48 21.72 21.75 21.61 21.75 0.2K
13:49 21.61 21.61 21.61 21.61 0.0K
13:50 21.85 21.90 21.85 21.90 0.2K
13:51 21.93 21.94 21.93 21.94 0.5K
13:52 21.92 21.94 21.92 21.94 0.0K
13:53 21.94 21.94 21.94 21.94 0.1K
13:54 21.94 21.94 21.94 21.94 0.2K
13:55 21.94 21.94 21.94 21.94 0.1K
13:56 21.90 21.90 21.90 21.90 0.0K
13:57 21.90 21.90 21.90 21.90 0.0K
13:58 21.90 21.90 21.90 21.90 0.0K
13:59 21.90 21.94 21.90 21.94 0.2K
14:00 21.90 21.91 21.90 21.90 0.1K
14:01 21.94 21.94 21.90 21.90 0.1K
14:02 21.94 21.94 21.90 21.90 0.0K
14:03 21.90 21.90 21.90 21.90 0.0K
14:04 21.90 21.90 21.90 21.90 0.0K
14:05 21.93 21.93 21.90 21.90 0.1K
14:06 21.93 21.94 21.90 21.94 0.2K
14:07 21.94 21.95 21.90 21.90 0.1K
14:08 21.89 21.95 21.89 21.95 0.2K
14:09 22.00 22.00 21.90 21.90 1.1K
14:10 21.90 22.00 21.90 21.90 1.1K
14:11 21.90 21.90 21.89 21.89 0.1K
14:12 21.89 21.90 21.89 21.89 1.9K
14:13 21.90 21.90 21.88 21.88 0.3K
14:14 21.88 21.88 21.88 21.88 0.1K
14:16 21.88 21.88 21.88 21.88 0.1K
14:17 21.88 21.88 21.88 21.88 0.0K
14:18 21.88 21.88 21.88 21.88 0.1K
14:19 21.88 21.88 21.88 21.88 1.9K
14:20 21.90 21.90 21.90 21.90 1.3K
14:21 21.82 21.82 21.82 21.82 0.0K
14:22 21.89 21.89 21.89 21.89 0.0K
14:23 21.89 21.89 21.81 21.82 0.2K
14:24 21.82 21.89 21.81 21.89 0.7K
14:25 21.89 21.89 21.89 21.89 0.0K
14:26 21.89 21.89 21.82 21.82 0.1K
14:27 21.89 21.89 21.89 21.89 1.1K
14:28 21.81 21.85 21.81 21.85 0.1K
14:29 21.81 21.81 21.80 21.80 1.6K
14:30 21.75 21.80 21.75 21.80 0.0K
14:31 21.75 21.75 21.71 21.71 0.1K
14:32 21.75 21.83 21.71 21.83 0.1K
14:33 21.71 21.71 21.71 21.71 0.0K
14:34 21.83 21.83 21.83 21.83 0.0K
14:35 21.83 21.84 21.83 21.84 0.2K
14:36 21.71 21.81 21.71 21.81 0.0K
14:37 21.81 21.81 21.70 21.70 0.0K
14:38 21.70 21.71 21.65 21.65 3.9K
14:39 21.65 21.72 21.65 21.72 0.6K
14:40 21.70 22.50 21.70 22.49 9.7K
14:41 21.80 22.40 21.80 21.82 1.1K
14:42 21.90 21.90 21.90 21.90 0.7K
14:43 21.82 21.82 21.80 21.80 0.1K
14:44 21.80 21.80 21.80 21.80 0.2K
14:45 21.71 21.71 21.71 21.71 0.1K
14:46 21.80 21.80 21.75 21.75 0.2K
14:47 21.75 21.78 21.75 21.78 0.9K
14:48 21.75 21.78 21.75 21.78 0.2K
14:49 21.75 21.75 21.75 21.75 0.2K
14:50 21.78 21.80 21.78 21.80 0.9K
14:51 21.82 21.82 21.82 21.82 0.4K
14:52 21.82 21.82 21.82 21.82 0.7K
14:53 21.82 21.82 21.82 21.82 0.3K
14:54 21.80 21.90 21.80 21.90 2.9K
14:56 21.83 21.90 21.81 21.81 0.1K
14:57 21.90 21.98 21.82 21.82 0.6K
14:58 21.83 21.95 21.83 21.95 0.0K
14:59 21.83 21.93 21.83 21.93 0.0K
15:00 21.82 21.82 21.82 21.82 0.1K
15:01 21.90 21.90 21.84 21.84 2.0K
15:02 21.83 21.89 21.83 21.88 0.1K
15:03 21.88 21.88 21.88 21.88 0.0K
15:04 21.83 21.88 21.82 21.82 0.2K
15:05 21.95 21.95 21.82 21.82 1.3K
15:06 21.88 21.88 21.88 21.88 0.1K
15:07 21.88 21.88 21.82 21.82 0.1K
15:10 21.84 21.84 21.82 21.82 0.0K
15:11 21.82 21.84 21.82 21.84 0.1K
15:12 21.84 21.84 21.84 21.84 0.1K
15:13 21.84 21.84 21.83 21.83 0.0K
15:14 21.84 21.85 21.83 21.85 0.4K
15:15 21.84 21.84 21.84 21.84 0.0K
15:17 21.91 21.91 21.91 21.91 0.0K
15:18 21.84 21.84 21.84 21.84 0.0K
15:19 21.91 21.91 21.91 21.91 0.0K
15:21 21.90 21.90 21.90 21.90 0.3K
15:22 21.88 21.95 21.88 21.95 0.2K
15:23 21.96 22.00 21.96 22.00 1.0K
15:24 22.00 22.00 21.99 21.99 0.1K
15:25 21.99 22.00 21.99 22.00 0.1K
15:26 22.00 22.00 21.99 21.99 0.1K
15:27 21.99 21.99 21.99 21.99 0.0K
15:28 22.00 22.00 21.99 21.99 0.1K
15:29 22.00 22.00 22.00 22.00 0.4K
15:30 22.00 22.00 21.99 21.99 0.3K
15:31 22.00 22.00 22.00 22.00 0.0K
15:32 22.00 22.00 22.00 22.00 0.0K
15:33 22.00 22.00 21.99 21.99 0.3K
15:34 22.00 22.38 22.00 22.00 2.5K
15:35 21.99 22.35 21.99 22.34 0.5K
15:36 22.33 22.33 22.00 22.28 0.2K
15:37 22.25 22.25 21.99 21.99 1.1K
15:38 21.99 21.99 21.96 21.96 0.3K
15:39 22.16 22.16 22.16 22.16 0.3K
15:40 22.16 22.16 22.16 22.16 0.1K
15:41 22.10 22.10 21.97 21.97 0.0K
15:42 21.96 22.09 21.96 22.09 0.2K
15:43 22.09 22.09 21.97 21.97 0.2K
15:44 22.09 22.09 22.09 22.09 0.1K
15:46 22.09 22.09 22.09 22.09 0.1K
15:47 22.00 22.00 21.97 22.00 0.2K
15:48 22.00 22.00 21.96 21.96 0.4K
15:49 21.96 22.00 21.95 21.95 2.3K
15:50 22.00 22.00 22.00 22.00 0.0K
15:51 22.00 22.00 21.96 21.96 0.1K
15:52 21.97 21.97 21.97 21.97 0.0K
15:53 22.00 22.00 22.00 22.00 0.0K
15:54 21.99 21.99 21.99 21.99 0.0K
15:55 21.96 21.99 21.96 21.99 0.0K
15:56 21.99 21.99 21.99 21.99 0.0K
15:57 21.97 21.97 21.97 21.97 0.0K
15:58 22.00 22.00 21.97 22.00 0.6K
15:59 22.00 22.00 21.97 21.97 0.0K
16:00 21.97 22.00 21.97 22.00 0.1K
16:01 21.97 21.97 21.97 21.97 0.0K
16:02 22.00 22.00 21.97 21.97 0.1K
16:03 22.00 22.00 22.00 22.00 0.0K
16:04 22.00 22.00 22.00 22.00 0.0K
16:05 22.00 22.00 22.00 22.00 1.0K
16:06 22.00 22.10 22.00 22.10 0.1K
16:07 22.00 22.10 22.00 22.10 0.0K
16:08 22.00 22.00 22.00 22.00 0.8K
16:09 21.99 22.00 21.99 22.00 2.0K
16:10 22.30 22.30 21.99 22.01 0.3K
16:11 22.24 22.24 22.01 22.01 0.1K
16:12 22.00 22.23 22.00 22.23 0.2K
16:13 22.30 22.30 22.30 22.30 0.0K
16:14 22.23 22.45 22.23 22.44 0.3K
16:15 22.40 22.44 22.31 22.44 0.1K
16:16 22.31 22.44 22.31 22.44 0.7K
16:17 22.39 22.45 22.39 22.45 0.2K
16:18 22.39 22.45 22.39 22.45 0.0K
16:19 22.40 22.40 22.39 22.39 0.1K
16:20 22.39 22.39 22.39 22.39 0.1K
16:21 22.39 22.45 22.39 22.45 0.3K
16:22 22.45 22.45 22.42 22.42 0.4K
16:23 22.48 22.48 22.43 22.45 0.0K
16:25 22.45 22.45 22.43 22.45 0.1K
16:26 22.43 22.45 22.37 22.37 6.6K
16:27 22.37 22.48 22.37 22.48 1.5K
16:28 22.30 22.49 22.30 22.30 0.2K
16:29 22.48 22.48 22.48 22.48 0.1K
16:30 22.48 22.48 22.45 22.45 0.0K
16:31 22.45 22.45 22.45 22.45 0.2K
16:32 22.45 22.45 22.45 22.45 0.0K
16:33 22.45 22.45 22.23 22.23 2.1K
16:34 22.35 22.41 22.01 22.01 0.1K
16:35 22.39 22.39 22.01 22.01 0.2K
16:36 22.01 22.06 22.01 22.06 0.0K
16:37 22.33 22.33 22.10 22.10 0.2K
16:38 22.30 22.32 22.11 22.32 0.1K
16:40 22.26 22.26 22.26 22.26 0.0K
16:41 22.11 22.25 22.11 22.25 0.0K
16:42 22.10 22.24 22.10 22.24 0.1K
16:43 22.10 22.10 22.10 22.10 0.0K
16:44 22.22 22.22 22.22 22.22 0.0K
16:45 22.20 22.22 22.20 22.22 0.1K
16:46 22.22 22.22 22.22 22.22 0.0K
16:47 22.20 22.20 22.20 22.20 2.7K
16:48 22.20 22.20 22.20 22.20 0.1K
16:49 22.22 22.22 22.20 22.20 0.2K
16:50 22.20 22.20 22.20 22.20 0.0K
16:51 22.21 22.21 22.20 22.21 0.1K
16:52 22.22 22.22 22.21 22.22 0.1K
16:53 22.20 22.20 22.10 22.11 0.1K
16:54 22.10 22.10 22.05 22.05 0.2K
16:55 22.10 22.24 21.97 21.97 1.0K
16:56 21.97 21.97 21.97 21.97 0.6K
16:57 22.10 22.10 21.97 21.97 0.2K
16:58 22.00 22.08 22.00 22.08 0.0K
16:59 22.00 22.00 22.00 22.00 0.0K
17:00 21.97 22.00 21.97 22.00 0.1K
17:01 21.98 21.98 21.97 21.97 0.0K
17:02 21.90 21.96 21.90 21.90 0.1K
17:03 21.95 21.95 21.95 21.95 0.0K
17:04 21.95 21.96 21.95 21.96 0.0K
17:05 22.01 22.01 22.01 22.01 1.0K
17:06 22.01 22.01 22.01 22.01 0.1K
17:07 22.01 22.01 22.01 22.01 0.0K
17:08 22.00 22.20 22.00 22.19 0.1K
17:09 22.19 22.20 22.19 22.20 0.2K
17:10 22.01 22.19 22.01 22.19 0.1K
17:11 22.01 22.19 22.01 22.19 0.0K
17:13 22.17 22.17 22.15 22.15 0.1K
17:14 22.15 22.18 22.01 22.01 0.1K
17:15 22.10 22.10 22.10 22.10 0.0K
17:17 22.00 22.00 21.90 21.94 0.9K
17:18 21.80 21.85 21.70 21.85 1.1K
17:19 21.70 21.85 21.61 21.85 0.2K
17:20 21.61 21.61 21.61 21.61 0.0K
17:21 21.61 21.61 21.61 21.61 0.1K
17:22 21.62 21.62 21.62 21.62 0.0K
17:23 21.65 21.65 21.65 21.65 0.0K
17:24 21.65 21.65 21.65 21.65 0.0K
17:25 21.65 21.65 21.61 21.65 0.2K
17:26 21.65 21.65 21.65 21.65 0.0K
17:27 21.65 21.65 21.61 21.61 0.1K
17:28 21.65 21.67 21.65 21.67 0.0K
17:29 21.67 21.68 21.65 21.68 0.1K
17:35 22.00 22.00 22.00 22.00 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし