時間 始値 高値 安値 終値 出来高
09:30 53.03 53.70 52.90 53.10 816.8K
09:35 53.14 53.29 52.86 52.86 258.1K
09:40 52.86 53.40 52.82 53.39 327.6K
09:45 53.30 53.34 52.90 52.94 153.8K
09:50 52.90 53.21 52.81 53.05 241.4K
09:55 53.05 53.24 53.00 53.18 161.7K
10:00 53.19 53.40 53.18 53.21 127.0K
10:05 53.25 53.40 53.21 53.36 133.6K
10:10 53.36 53.46 53.25 53.44 184.5K
10:15 53.43 53.60 53.17 53.17 212.3K
10:20 53.15 53.28 53.08 53.10 117.9K
10:25 53.11 53.24 53.08 53.11 88.4K
10:30 53.11 53.33 53.11 53.32 79.4K
10:35 53.32 53.38 53.15 53.20 69.4K
10:40 53.20 53.20 53.13 53.14 57.7K
10:45 53.13 53.13 52.96 52.99 234.3K
10:50 52.99 53.07 52.90 52.95 153.6K
10:55 52.98 53.00 52.92 52.97 107.7K
11:00 52.97 53.00 52.89 52.91 191.2K
11:05 52.88 52.91 52.60 52.66 377.7K
11:10 52.65 52.79 52.60 52.79 197.6K
11:15 52.76 52.87 52.75 52.78 62.9K
11:20 52.77 52.80 52.71 52.74 66.3K
11:25 52.74 52.78 52.74 52.78 42.7K
13:00 52.78 52.81 52.53 52.53 168.6K
13:05 52.53 52.62 52.53 52.60 54.0K
13:10 52.61 52.65 52.50 52.52 145.2K
13:15 52.52 52.61 52.42 52.48 144.8K
13:20 52.50 52.51 52.30 52.41 169.4K
13:25 52.41 52.41 52.11 52.11 194.3K
13:30 52.11 52.39 52.10 52.26 165.3K
13:35 52.27 52.31 52.20 52.23 60.8K
13:40 52.23 52.26 52.11 52.20 89.8K
13:45 52.17 52.18 52.11 52.15 78.0K
13:50 52.15 52.34 52.13 52.32 90.6K
13:55 52.30 52.32 52.25 52.26 36.5K
14:00 52.26 52.34 52.25 52.31 79.2K
14:05 52.30 52.61 52.30 52.45 123.9K
14:10 52.43 52.46 52.35 52.36 66.4K
14:15 52.36 52.55 52.36 52.47 106.3K
14:20 52.48 52.49 52.45 52.45 59.7K
14:25 52.42 52.42 52.32 52.42 71.2K
14:30 52.38 52.45 52.37 52.41 58.2K
14:35 52.41 52.44 52.21 52.30 138.3K
14:40 52.30 52.46 52.29 52.46 65.7K
14:45 52.46 52.51 52.43 52.43 137.7K
14:50 52.42 52.49 52.38 52.43 183.1K
14:55 52.43 52.43 52.02 52.32 333.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし