| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.29 |
2.29 |
2.29 |
2.29 |
8.4K |
| 09:33 |
2.23 |
2.23 |
2.23 |
2.23 |
1.4K |
| 09:37 |
2.23 |
2.23 |
2.23 |
2.23 |
1.0K |
| 09:38 |
2.24 |
2.24 |
2.22 |
2.22 |
1.5K |
| 09:39 |
2.21 |
2.21 |
2.21 |
2.21 |
1.2K |
| 09:43 |
2.25 |
2.25 |
2.25 |
2.25 |
1.0K |
| 09:44 |
2.27 |
2.28 |
2.21 |
2.28 |
0.9K |
| 09:45 |
2.22 |
2.22 |
2.22 |
2.22 |
0.1K |
| 09:47 |
2.22 |
2.22 |
2.22 |
2.22 |
1.2K |
| 09:48 |
2.21 |
2.21 |
2.20 |
2.20 |
1.0K |
| 09:50 |
2.22 |
2.22 |
2.22 |
2.22 |
0.3K |
| 09:51 |
2.22 |
2.22 |
2.22 |
2.22 |
0.6K |
| 09:55 |
2.21 |
2.21 |
2.18 |
2.18 |
24.9K |
| 09:58 |
2.22 |
2.22 |
2.22 |
2.22 |
0.1K |
| 10:02 |
2.22 |
2.22 |
2.22 |
2.22 |
0.3K |
| 10:03 |
2.18 |
2.18 |
2.18 |
2.18 |
1.1K |
| 10:04 |
2.15 |
2.18 |
2.15 |
2.18 |
1.3K |
| 10:05 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 10:06 |
2.18 |
2.18 |
2.18 |
2.18 |
0.9K |
| 10:07 |
2.22 |
2.22 |
2.22 |
2.22 |
0.5K |
| 10:09 |
2.17 |
2.17 |
2.17 |
2.17 |
0.4K |
| 10:15 |
2.19 |
2.19 |
2.19 |
2.19 |
0.5K |
| 10:16 |
2.19 |
2.19 |
2.19 |
2.19 |
0.5K |
| 10:17 |
2.18 |
2.18 |
2.18 |
2.18 |
0.1K |
| 10:19 |
2.18 |
2.18 |
2.18 |
2.18 |
1.6K |
| 10:25 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 10:27 |
2.18 |
2.18 |
2.18 |
2.19 |
0.3K |
| 10:30 |
2.17 |
2.17 |
2.16 |
2.16 |
2.3K |
| 10:31 |
2.15 |
2.15 |
2.15 |
2.15 |
2.2K |
| 10:32 |
2.15 |
2.15 |
2.15 |
2.15 |
0.1K |
| 10:35 |
2.14 |
2.14 |
2.14 |
2.14 |
0.3K |
| 10:36 |
2.13 |
2.14 |
2.13 |
2.14 |
0.3K |
| 10:38 |
2.15 |
2.15 |
2.15 |
2.15 |
3.3K |
| 10:40 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 10:41 |
2.15 |
2.15 |
2.15 |
2.15 |
7.0K |
| 10:51 |
2.14 |
2.14 |
2.14 |
2.14 |
0.1K |
| 10:53 |
2.15 |
2.15 |
2.15 |
2.15 |
0.8K |
| 10:55 |
2.14 |
2.14 |
2.14 |
2.14 |
2.6K |
| 10:56 |
2.15 |
2.15 |
2.15 |
2.15 |
0.9K |
| 10:58 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 11:00 |
2.13 |
2.14 |
2.13 |
2.14 |
3.1K |
| 11:03 |
2.13 |
2.13 |
2.13 |
2.13 |
0.4K |
| 11:04 |
2.14 |
2.14 |
2.13 |
2.13 |
3.5K |
| 11:07 |
2.14 |
2.14 |
2.14 |
2.14 |
0.5K |
| 11:16 |
2.14 |
2.14 |
2.14 |
2.14 |
0.8K |
| 11:17 |
2.13 |
2.13 |
2.13 |
2.13 |
1.9K |
| 11:18 |
2.13 |
2.13 |
2.13 |
2.13 |
0.2K |
| 11:22 |
2.12 |
2.12 |
2.12 |
2.12 |
0.2K |
| 11:24 |
2.12 |
2.12 |
2.12 |
2.12 |
0.6K |
| 11:31 |
2.12 |
2.12 |
2.12 |
2.12 |
6.0K |
| 11:33 |
2.12 |
2.12 |
2.12 |
2.12 |
0.3K |
| 11:34 |
2.13 |
2.13 |
2.12 |
2.12 |
0.5K |
| 11:37 |
2.13 |
2.13 |
2.12 |
2.12 |
5.4K |
| 11:42 |
2.13 |
2.13 |
2.13 |
2.13 |
3.1K |
| 11:44 |
2.14 |
2.14 |
2.14 |
2.14 |
0.1K |
| 11:47 |
2.14 |
2.15 |
2.14 |
2.15 |
9.0K |
| 11:48 |
2.15 |
2.15 |
2.15 |
2.15 |
0.4K |
| 11:56 |
2.15 |
2.15 |
2.15 |
2.15 |
2.7K |
| 12:05 |
2.14 |
2.14 |
2.14 |
2.14 |
0.3K |
| 12:08 |
2.14 |
2.14 |
2.14 |
2.14 |
1.4K |
| 12:20 |
2.14 |
2.14 |
2.14 |
2.14 |
0.3K |
| 12:22 |
2.14 |
2.14 |
2.14 |
2.14 |
0.6K |
| 12:25 |
2.14 |
2.14 |
2.14 |
2.14 |
0.6K |
| 12:31 |
2.13 |
2.14 |
2.13 |
2.14 |
0.7K |
| 12:34 |
2.14 |
2.14 |
2.14 |
2.14 |
1.6K |
| 12:37 |
2.14 |
2.14 |
2.14 |
2.14 |
0.8K |
| 12:40 |
2.14 |
2.14 |
2.14 |
2.14 |
3.0K |
| 12:45 |
2.14 |
2.14 |
2.14 |
2.14 |
0.3K |
| 12:47 |
2.14 |
2.14 |
2.14 |
2.14 |
0.2K |
| 12:49 |
2.14 |
2.14 |
2.14 |
2.14 |
0.6K |
| 12:57 |
2.13 |
2.13 |
2.13 |
2.13 |
0.5K |
| 13:00 |
2.13 |
2.13 |
2.13 |
2.13 |
0.2K |
| 13:01 |
2.11 |
2.11 |
2.11 |
2.11 |
4.6K |
| 13:02 |
2.11 |
2.11 |
2.11 |
2.11 |
0.9K |
| 13:11 |
2.12 |
2.12 |
2.12 |
2.12 |
0.3K |
| 13:12 |
2.11 |
2.11 |
2.11 |
2.11 |
1.3K |
| 13:17 |
2.12 |
2.12 |
2.12 |
2.12 |
0.2K |
| 13:19 |
2.11 |
2.11 |
2.10 |
2.10 |
5.5K |
| 13:20 |
2.10 |
2.10 |
2.10 |
2.10 |
0.1K |
| 13:21 |
2.09 |
2.09 |
2.09 |
2.09 |
3.5K |
| 13:23 |
2.09 |
2.09 |
2.09 |
2.09 |
0.4K |
| 13:24 |
2.10 |
2.10 |
2.10 |
2.10 |
0.4K |
| 13:29 |
2.10 |
2.10 |
2.10 |
2.10 |
0.6K |
| 13:30 |
2.09 |
2.11 |
2.09 |
2.11 |
0.4K |
| 13:31 |
2.11 |
2.11 |
2.11 |
2.11 |
1.9K |
| 13:35 |
2.08 |
2.09 |
2.08 |
2.09 |
0.5K |
| 13:36 |
2.08 |
2.09 |
2.08 |
2.09 |
2.7K |
| 13:37 |
2.09 |
2.09 |
2.09 |
2.09 |
2.8K |
| 13:41 |
2.11 |
2.11 |
2.11 |
2.11 |
8.7K |
| 13:42 |
2.13 |
2.13 |
2.13 |
2.13 |
14.0K |
| 13:43 |
2.14 |
2.16 |
2.14 |
2.14 |
9.3K |
| 13:44 |
2.14 |
2.17 |
2.14 |
2.17 |
1.2K |
| 13:47 |
2.15 |
2.15 |
2.15 |
2.15 |
0.3K |
| 13:51 |
2.12 |
2.12 |
2.12 |
2.12 |
0.1K |
| 13:53 |
2.12 |
2.14 |
2.12 |
2.14 |
3.4K |
| 14:02 |
2.11 |
2.13 |
2.11 |
2.13 |
1.8K |
| 14:05 |
2.13 |
2.13 |
2.13 |
2.13 |
0.1K |
| 14:06 |
2.12 |
2.12 |
2.12 |
2.12 |
0.1K |
| 14:07 |
2.13 |
2.13 |
2.13 |
2.13 |
0.3K |
| 14:11 |
2.12 |
2.12 |
2.12 |
2.12 |
1.6K |
| 14:14 |
2.14 |
2.14 |
2.14 |
2.14 |
0.2K |
| 14:16 |
2.14 |
2.15 |
2.14 |
2.15 |
1.0K |
| 14:18 |
2.15 |
2.15 |
2.15 |
2.15 |
2.5K |
| 14:19 |
2.15 |
2.15 |
2.15 |
2.15 |
0.8K |
| 14:20 |
2.15 |
2.15 |
2.15 |
2.15 |
0.4K |
| 14:22 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 14:23 |
2.15 |
2.15 |
2.15 |
2.15 |
4.2K |
| 14:26 |
2.16 |
2.16 |
2.16 |
2.16 |
1.2K |
| 14:28 |
2.15 |
2.15 |
2.15 |
2.15 |
1.9K |
| 14:33 |
2.15 |
2.15 |
2.15 |
2.15 |
1.0K |
| 14:35 |
2.15 |
2.15 |
2.15 |
2.15 |
0.3K |
| 14:36 |
2.15 |
2.15 |
2.15 |
2.15 |
0.7K |
| 14:37 |
2.16 |
2.16 |
2.16 |
2.16 |
0.3K |
| 14:40 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 14:42 |
2.16 |
2.16 |
2.16 |
2.16 |
0.4K |
| 14:44 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:46 |
2.16 |
2.16 |
2.16 |
2.16 |
1.1K |
| 14:51 |
2.15 |
2.15 |
2.15 |
2.15 |
0.6K |
| 14:56 |
2.16 |
2.16 |
2.16 |
2.16 |
0.9K |
| 14:58 |
2.14 |
2.14 |
2.14 |
2.14 |
0.6K |
| 15:01 |
2.15 |
2.15 |
2.15 |
2.15 |
0.8K |
| 15:03 |
2.15 |
2.16 |
2.15 |
2.16 |
0.6K |
| 15:04 |
2.16 |
2.16 |
2.16 |
2.16 |
0.5K |
| 15:08 |
2.15 |
2.15 |
2.15 |
2.15 |
1.1K |
| 15:13 |
2.14 |
2.15 |
2.14 |
2.15 |
4.2K |
| 15:14 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 15:15 |
2.15 |
2.15 |
2.15 |
2.15 |
6.3K |
| 15:19 |
2.14 |
2.14 |
2.14 |
2.14 |
0.4K |
| 15:20 |
2.13 |
2.13 |
2.13 |
2.13 |
0.1K |
| 15:22 |
2.13 |
2.13 |
2.13 |
2.13 |
3.1K |
| 15:23 |
2.13 |
2.13 |
2.13 |
2.13 |
0.3K |
| 15:24 |
2.13 |
2.13 |
2.13 |
2.13 |
0.3K |
| 15:27 |
2.13 |
2.13 |
2.13 |
2.13 |
0.6K |
| 15:28 |
2.14 |
2.14 |
2.13 |
2.13 |
0.7K |
| 15:29 |
2.13 |
2.13 |
2.10 |
2.11 |
7.8K |
| 15:30 |
2.11 |
2.11 |
2.10 |
2.10 |
0.6K |
| 15:31 |
2.11 |
2.11 |
2.11 |
2.11 |
0.6K |
| 15:33 |
2.11 |
2.11 |
2.11 |
2.11 |
0.1K |
| 15:34 |
2.11 |
2.11 |
2.11 |
2.11 |
0.2K |
| 15:35 |
2.11 |
2.11 |
2.09 |
2.09 |
8.2K |
| 15:39 |
2.09 |
2.09 |
2.08 |
2.08 |
5.4K |
| 15:40 |
2.08 |
2.08 |
2.08 |
2.08 |
2.1K |
| 15:41 |
2.09 |
2.09 |
2.09 |
2.09 |
0.4K |
| 15:42 |
2.09 |
2.09 |
2.08 |
2.08 |
0.3K |
| 15:43 |
2.09 |
2.09 |
2.09 |
2.09 |
0.4K |
| 15:45 |
2.08 |
2.09 |
2.08 |
2.09 |
0.6K |
| 15:46 |
2.09 |
2.09 |
2.09 |
2.09 |
0.6K |
| 15:47 |
2.09 |
2.09 |
2.09 |
2.09 |
0.7K |
| 15:49 |
2.08 |
2.08 |
2.08 |
2.08 |
0.3K |
| 15:50 |
2.10 |
2.10 |
2.09 |
2.09 |
2.8K |
| 15:52 |
2.11 |
2.11 |
2.11 |
2.11 |
0.3K |
| 15:53 |
2.11 |
2.11 |
2.11 |
2.11 |
0.8K |
| 15:54 |
2.10 |
2.10 |
2.10 |
2.10 |
0.8K |
| 15:55 |
2.10 |
2.10 |
2.10 |
2.10 |
0.7K |
| 15:56 |
2.10 |
2.10 |
2.09 |
2.10 |
0.7K |
| 15:57 |
2.09 |
2.10 |
2.09 |
2.10 |
0.7K |
| 15:58 |
2.09 |
2.09 |
2.09 |
2.09 |
6.1K |
| 15:59 |
2.09 |
2.10 |
2.07 |
2.10 |
19.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|