BNPパリバ SA (BNPP)

BNPP
🏛️ フランス →
77.54
最終更新: 2025-09-26
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
09:00 79.62 79.64 79.45 79.45 27.5K
09:01 79.47 79.47 79.30 79.34 2.1K
09:02 79.31 79.31 79.23 79.23 0.5K
09:03 79.27 79.36 79.24 79.35 0.6K
09:04 79.33 79.35 79.29 79.29 3.3K
09:05 79.27 79.35 79.27 79.35 0.9K
09:06 79.37 79.37 79.25 79.25 0.4K
09:07 79.20 79.20 79.15 79.20 1.0K
09:08 79.18 79.18 79.14 79.14 0.4K
09:09 79.12 79.23 79.12 79.18 1.6K
09:10 79.16 79.30 79.15 79.28 5.5K
09:11 79.28 79.28 79.20 79.20 1.8K
09:12 79.17 79.17 79.11 79.11 0.1K
09:13 79.12 79.12 79.03 79.07 4.8K
09:14 79.10 79.17 79.07 79.10 8.1K
09:15 79.08 79.08 78.98 78.99 4.0K
09:16 78.95 78.98 78.92 78.92 1.0K
09:17 78.93 78.94 78.89 78.89 2.3K
09:18 78.86 78.89 78.73 78.73 2.8K
09:19 78.72 78.80 78.67 78.78 7.7K
09:20 78.77 78.93 78.77 78.89 1.7K
09:21 78.93 78.93 78.84 78.84 0.8K
09:22 78.81 78.83 78.64 78.67 4.9K
09:23 78.68 78.81 78.68 78.80 3.9K
09:24 78.74 78.81 78.70 78.71 2.1K
09:25 78.77 78.77 78.76 78.77 0.7K
09:26 78.75 78.89 78.75 78.89 3.1K
09:27 78.90 78.92 78.78 78.82 0.8K
09:28 78.76 78.77 78.70 78.72 1.8K
09:29 78.69 78.69 78.63 78.66 1.2K
09:30 78.74 78.79 78.67 78.67 1.2K
09:31 78.70 78.76 78.69 78.76 1.5K
09:32 78.78 78.83 78.75 78.75 1.2K
09:33 78.75 78.79 78.72 78.72 1.3K
09:34 78.73 78.74 78.70 78.71 0.7K
09:35 78.76 78.77 78.70 78.70 0.9K
09:36 78.76 78.82 78.74 78.78 0.3K
09:37 78.78 78.85 78.78 78.83 3.7K
09:38 78.79 78.84 78.78 78.78 1.6K
09:39 78.70 78.73 78.68 78.72 0.9K
09:40 78.69 78.72 78.67 78.67 0.4K
09:41 78.68 78.69 78.68 78.69 0.2K
09:42 78.68 78.71 78.68 78.71 0.3K
09:43 78.71 78.74 78.71 78.72 1.5K
09:44 78.70 78.80 78.70 78.80 1.4K
09:45 78.75 78.75 78.68 78.71 4.4K
09:46 78.70 78.70 78.63 78.65 1.0K
09:47 78.63 78.63 78.59 78.61 1.1K
09:48 78.60 78.65 78.59 78.64 1.7K
09:49 78.65 78.69 78.65 78.68 0.4K
09:50 78.75 78.86 78.75 78.86 0.7K
09:51 78.84 78.84 78.81 78.81 1.3K
09:52 78.80 78.86 78.79 78.86 1.7K
09:53 78.86 78.86 78.77 78.79 1.2K
09:54 78.79 78.82 78.78 78.80 0.2K
09:55 78.82 78.82 78.74 78.78 0.8K
09:56 78.78 78.78 78.78 78.78 0.0K
09:57 78.79 78.82 78.79 78.79 0.8K
09:58 78.78 78.83 78.77 78.77 0.8K
09:59 78.77 78.77 78.76 78.77 0.4K
10:00 78.82 78.82 78.81 78.82 0.3K
10:01 78.83 78.84 78.80 78.84 0.5K
10:02 78.87 78.88 78.86 78.86 0.8K
10:03 78.86 78.88 78.86 78.87 0.4K
10:04 78.86 78.95 78.86 78.95 1.0K
10:05 78.96 78.96 78.88 78.90 2.3K
10:06 78.90 78.96 78.89 78.94 2.0K
10:07 78.95 78.96 78.93 78.95 1.1K
10:08 78.95 78.95 78.86 78.87 2.5K
10:09 78.88 78.88 78.87 78.87 0.5K
10:10 78.87 78.91 78.84 78.91 10.8K
10:11 78.92 78.94 78.92 78.94 0.6K
10:12 78.95 79.01 78.94 79.01 1.2K
10:13 79.01 79.02 79.00 79.02 0.6K
10:14 79.02 79.03 79.02 79.03 0.2K
10:15 79.02 79.06 79.02 79.04 1.1K
10:16 79.03 79.03 79.02 79.02 0.6K
10:17 79.02 79.05 79.02 79.05 1.0K
10:18 79.06 79.07 79.03 79.05 0.7K
10:19 79.04 79.10 79.03 79.10 1.2K
10:20 79.11 79.13 79.10 79.11 5.2K
10:21 79.11 79.11 79.10 79.10 0.3K
10:22 79.10 79.11 79.09 79.09 0.6K
10:23 79.10 79.11 79.10 79.11 0.1K
10:24 79.13 79.21 79.13 79.17 2.0K
10:25 79.19 79.22 79.19 79.22 0.4K
10:26 79.22 79.27 79.19 79.25 2.0K
10:27 79.25 79.26 79.21 79.24 2.9K
10:28 79.25 79.25 79.24 79.24 0.6K
10:29 79.24 79.27 79.24 79.25 1.7K
10:30 79.27 79.27 79.26 79.26 0.4K
10:31 79.24 79.31 79.23 79.31 1.1K
10:32 79.29 79.29 79.25 79.27 3.0K
10:33 79.26 79.26 79.17 79.18 1.9K
10:34 79.18 79.20 79.18 79.20 1.0K
10:35 79.17 79.17 79.13 79.13 0.6K
10:36 79.16 79.17 79.13 79.13 0.8K
10:37 79.13 79.18 79.13 79.18 0.4K
10:38 79.21 79.22 79.21 79.21 0.2K
10:40 79.20 79.22 79.20 79.22 0.1K
10:41 79.22 79.22 79.19 79.21 0.9K
10:42 79.23 79.35 79.23 79.29 4.2K
10:43 79.29 79.31 79.26 79.26 0.8K
10:44 79.25 79.26 79.25 79.25 0.5K
10:45 79.25 79.25 79.24 79.25 0.5K
10:46 79.26 79.26 79.17 79.17 1.9K
10:47 79.15 79.16 79.13 79.16 1.2K
10:48 79.15 79.15 79.08 79.08 1.4K
10:49 79.07 79.07 79.07 79.07 0.3K
10:50 79.07 79.12 79.07 79.12 0.3K
10:51 79.09 79.10 79.08 79.09 7.5K
10:52 79.09 79.13 79.08 79.13 0.1K
10:53 79.11 79.13 79.11 79.13 0.0K
10:54 79.16 79.16 79.13 79.13 1.5K
10:55 79.13 79.17 79.11 79.17 0.5K
10:56 79.18 79.18 79.16 79.16 1.3K
10:57 79.14 79.14 79.08 79.08 1.9K
10:58 79.08 79.12 79.08 79.12 1.6K
10:59 79.13 79.16 79.13 79.16 0.9K
11:00 79.17 79.18 79.15 79.16 2.2K
11:01 79.18 79.18 79.14 79.17 0.6K
11:02 79.19 79.20 79.19 79.20 0.3K
11:03 79.16 79.17 79.15 79.15 1.6K
11:04 79.15 79.16 79.12 79.12 4.6K
11:05 79.13 79.14 79.11 79.13 1.8K
11:06 79.15 79.16 79.14 79.15 2.3K
11:07 79.16 79.16 79.14 79.14 0.2K
11:08 79.17 79.18 79.16 79.18 0.9K
11:09 79.18 79.18 79.11 79.11 5.0K
11:10 79.09 79.13 79.08 79.09 3.0K
11:11 79.09 79.13 79.09 79.13 0.1K
11:12 79.16 79.16 79.11 79.11 2.9K
11:13 79.09 79.10 79.06 79.06 1.2K
11:14 79.07 79.07 79.05 79.05 0.3K
11:15 79.06 79.06 79.03 79.03 0.7K
11:16 79.04 79.09 79.04 79.09 0.3K
11:17 79.11 79.11 79.07 79.07 0.7K
11:18 79.07 79.09 79.07 79.08 0.6K
11:19 79.07 79.07 79.05 79.05 0.8K
11:20 79.04 79.04 79.03 79.04 1.1K
11:21 79.06 79.06 79.03 79.03 0.4K
11:22 79.03 79.03 78.97 78.97 2.4K
11:23 78.96 78.96 78.94 78.94 11.6K
11:24 78.94 78.95 78.93 78.94 0.9K
11:25 78.95 78.99 78.95 78.98 0.3K
11:26 78.97 78.97 78.88 78.88 1.6K
11:27 78.89 78.96 78.88 78.96 2.9K
11:28 78.98 79.01 78.98 78.99 1.0K
11:29 79.01 79.03 79.01 79.01 1.5K
11:30 79.04 79.05 79.03 79.05 0.8K
11:31 79.05 79.10 79.05 79.06 0.7K
11:32 79.05 79.05 79.04 79.04 0.3K
11:33 79.05 79.06 79.05 79.05 0.8K
11:34 79.04 79.10 79.04 79.10 1.4K
11:35 79.11 79.12 79.09 79.09 1.3K
11:36 79.07 79.07 79.03 79.06 1.7K
11:37 79.06 79.06 78.99 79.00 0.6K
11:38 78.99 78.99 78.88 78.92 2.2K
11:39 78.95 78.98 78.94 78.96 1.5K
11:40 78.93 78.94 78.93 78.94 1.4K
11:41 78.96 78.98 78.96 78.96 0.1K
11:42 78.95 78.95 78.95 78.95 0.2K
11:43 78.94 78.94 78.91 78.93 1.0K
11:44 78.95 78.96 78.94 78.96 0.1K
11:45 78.95 78.95 78.93 78.93 0.4K
11:46 78.93 78.93 78.88 78.88 0.1K
11:47 78.89 78.89 78.86 78.89 0.7K
11:48 78.91 78.91 78.87 78.88 0.6K
11:49 78.90 78.90 78.88 78.88 0.1K
11:50 78.88 78.90 78.88 78.89 0.6K
11:51 78.91 78.91 78.90 78.90 0.7K
11:52 78.88 78.88 78.83 78.83 1.9K
11:53 78.83 78.84 78.81 78.84 0.7K
11:54 78.86 78.86 78.83 78.84 0.4K
11:55 78.83 78.83 78.74 78.74 2.0K
11:56 78.73 78.78 78.73 78.78 0.8K
11:57 78.79 78.79 78.77 78.79 0.3K
11:58 78.77 78.77 78.75 78.77 0.8K
11:59 78.81 78.81 78.76 78.77 2.8K
12:00 78.75 78.75 78.65 78.66 8.6K
12:01 78.67 78.72 78.67 78.72 1.7K
12:02 78.72 78.72 78.69 78.71 0.5K
12:03 78.72 78.74 78.69 78.70 1.2K
12:04 78.71 78.71 78.69 78.71 0.7K
12:05 78.73 78.73 78.70 78.70 0.6K
12:06 78.70 78.71 78.68 78.68 1.2K
12:07 78.68 78.68 78.66 78.66 0.1K
12:08 78.67 78.69 78.67 78.69 0.7K
12:09 78.70 78.70 78.68 78.68 0.1K
12:10 78.68 78.70 78.68 78.70 0.1K
12:11 78.73 78.74 78.73 78.74 0.1K
12:12 78.73 78.80 78.72 78.80 0.8K
12:13 78.81 78.82 78.80 78.82 0.2K
12:14 78.81 78.81 78.80 78.80 0.3K
12:15 78.80 78.81 78.79 78.81 0.1K
12:16 78.83 78.83 78.80 78.81 0.8K
12:17 78.82 78.83 78.82 78.83 0.2K
12:18 78.83 78.86 78.83 78.85 0.3K
12:19 78.89 78.89 78.87 78.87 0.7K
12:20 78.92 78.92 78.85 78.87 0.9K
12:21 78.88 78.89 78.88 78.88 0.2K
12:22 78.88 78.91 78.88 78.89 0.4K
12:23 78.89 78.90 78.89 78.90 0.3K
12:24 78.89 78.89 78.89 78.89 0.1K
12:25 78.90 78.90 78.90 78.90 0.0K
12:26 78.92 78.97 78.92 78.97 0.2K
12:27 78.97 78.99 78.97 78.99 0.5K
12:28 79.00 79.00 78.97 78.97 0.2K
12:29 78.98 78.98 78.95 78.97 0.3K
12:30 78.97 79.00 78.97 79.00 2.0K
12:31 79.02 79.03 78.98 78.98 0.6K
12:32 79.01 79.02 79.01 79.02 0.4K
12:33 79.03 79.03 79.01 79.01 0.2K
12:34 79.01 79.03 79.01 79.01 0.2K
12:35 79.01 79.03 79.00 79.03 0.2K
12:36 79.04 79.04 79.00 79.00 1.4K
12:37 79.00 79.03 78.99 79.01 1.0K
12:38 79.00 79.02 79.00 79.02 0.2K
12:39 79.01 79.04 79.01 79.04 0.0K
12:40 79.03 79.04 79.03 79.04 0.3K
12:41 79.05 79.05 79.01 79.01 1.0K
12:42 79.01 79.01 79.01 79.01 0.1K
12:43 78.99 78.99 78.98 78.99 0.3K
12:44 79.01 79.01 78.99 79.00 0.4K
12:45 78.99 78.99 78.98 78.98 0.1K
12:46 78.98 79.00 78.97 78.97 1.4K
12:47 78.98 79.00 78.98 79.00 0.8K
12:48 78.98 79.00 78.98 79.00 0.1K
12:49 79.02 79.04 79.02 79.04 0.3K
12:50 79.04 79.05 79.04 79.05 0.1K
12:51 79.05 79.05 79.00 79.00 0.5K
12:52 78.98 78.98 78.98 78.98 0.4K
12:53 78.97 78.97 78.94 78.97 0.4K
12:54 78.94 78.94 78.93 78.93 0.4K
12:55 78.94 78.95 78.92 78.95 1.1K
12:56 78.95 78.95 78.92 78.93 0.5K
12:57 78.93 78.94 78.93 78.94 0.2K
12:58 78.93 78.94 78.93 78.94 0.5K
12:59 78.96 78.96 78.94 78.94 0.3K
13:00 78.92 78.93 78.89 78.89 1.9K
13:01 78.91 78.94 78.91 78.94 0.7K
13:02 78.94 78.97 78.94 78.96 1.5K
13:03 78.96 78.99 78.96 78.99 0.4K
13:04 78.98 78.98 78.95 78.95 0.2K
13:05 78.96 78.96 78.94 78.94 0.5K
13:06 78.93 78.94 78.93 78.94 0.5K
13:07 78.93 78.95 78.92 78.92 0.9K
13:08 78.92 78.94 78.90 78.93 0.7K
13:10 78.93 78.93 78.88 78.89 5.7K
13:11 78.89 78.89 78.88 78.88 0.6K
13:12 78.84 78.85 78.81 78.81 0.7K
13:13 78.81 78.84 78.80 78.84 4.2K
13:15 78.84 78.86 78.84 78.86 0.1K
13:16 78.90 78.90 78.84 78.87 1.2K
13:17 78.88 78.89 78.87 78.89 0.2K
13:18 78.90 78.90 78.89 78.89 0.2K
13:19 78.92 78.92 78.91 78.91 0.1K
13:20 78.90 78.93 78.90 78.93 0.1K
13:21 78.92 78.93 78.90 78.90 2.0K
13:22 78.88 78.88 78.86 78.86 0.3K
13:23 78.88 78.89 78.86 78.86 0.4K
13:24 78.90 78.90 78.90 78.90 0.1K
13:25 78.90 78.91 78.90 78.90 0.2K
13:26 78.89 78.90 78.89 78.89 0.4K
13:27 78.88 78.90 78.88 78.90 0.1K
13:28 78.91 78.91 78.89 78.89 0.2K
13:29 78.91 78.91 78.89 78.91 0.5K
13:30 78.92 78.92 78.90 78.90 0.2K
13:31 78.92 78.92 78.92 78.92 0.1K
13:32 78.92 78.93 78.92 78.93 0.1K
13:33 78.94 78.94 78.91 78.92 0.3K
13:34 78.92 78.93 78.92 78.92 0.5K
13:35 78.91 78.91 78.89 78.89 0.2K
13:38 78.87 78.87 78.84 78.86 1.4K
13:39 78.86 78.86 78.85 78.85 0.2K
13:40 78.83 78.83 78.83 78.83 0.1K
13:41 78.83 78.87 78.83 78.84 2.5K
13:42 78.84 78.87 78.84 78.87 0.3K
13:43 78.87 78.87 78.87 78.87 0.1K
13:44 78.90 78.90 78.86 78.86 0.2K
13:45 78.84 78.85 78.84 78.85 0.3K
13:46 78.85 78.85 78.83 78.83 1.4K
13:47 78.82 78.82 78.79 78.79 0.8K
13:48 78.82 78.82 78.82 78.82 0.3K
13:49 78.78 78.78 78.75 78.75 0.5K
13:50 78.74 78.75 78.74 78.75 0.9K
13:51 78.75 78.75 78.73 78.73 0.5K
13:52 78.75 78.77 78.75 78.75 1.4K
13:53 78.69 78.71 78.69 78.71 9.4K
13:54 78.78 78.79 78.75 78.77 4.3K
13:55 78.74 78.75 78.74 78.75 0.2K
13:56 78.73 78.74 78.72 78.72 1.8K
13:57 78.72 78.72 78.72 78.72 0.2K
13:58 78.73 78.74 78.73 78.74 0.2K
13:59 78.73 78.77 78.73 78.77 4.3K
14:00 78.77 78.77 78.74 78.75 1.2K
14:01 78.73 78.77 78.73 78.77 0.5K
14:02 78.76 78.76 78.73 78.73 0.3K
14:03 78.75 78.75 78.72 78.72 0.0K
14:04 78.71 78.74 78.71 78.74 0.6K
14:05 78.76 78.76 78.74 78.74 1.1K
14:06 78.73 78.74 78.73 78.74 0.4K
14:07 78.74 78.78 78.74 78.78 0.3K
14:08 78.77 78.77 78.76 78.77 0.3K
14:09 78.77 78.80 78.77 78.79 0.5K
14:10 78.79 78.81 78.79 78.81 0.4K
14:11 78.82 78.82 78.81 78.81 0.3K
14:12 78.81 78.82 78.80 78.81 1.1K
14:13 78.81 78.81 78.79 78.79 0.4K
14:14 78.80 78.80 78.80 78.80 0.3K
14:15 78.78 78.78 78.78 78.78 0.0K
14:16 78.80 78.82 78.80 78.80 0.3K
14:17 78.79 78.79 78.79 78.79 0.1K
14:18 78.79 78.79 78.79 78.79 0.1K
14:19 78.83 78.83 78.78 78.78 1.4K
14:20 78.78 78.78 78.76 78.76 0.4K
14:21 78.76 78.76 78.76 78.76 0.1K
14:22 78.76 78.77 78.76 78.77 0.7K
14:23 78.78 78.80 78.78 78.80 1.1K
14:24 78.79 78.79 78.79 78.79 0.3K
14:25 78.79 78.82 78.79 78.81 0.9K
14:26 78.82 78.82 78.82 78.82 0.5K
14:27 78.84 78.84 78.82 78.82 0.7K
14:28 78.85 78.85 78.85 78.85 0.1K
14:29 78.84 78.84 78.83 78.83 0.5K
14:30 78.83 78.88 78.83 78.84 2.3K
14:31 78.87 78.87 78.87 78.87 0.2K
14:32 78.83 78.88 78.83 78.88 1.9K
14:33 78.87 78.87 78.82 78.82 1.0K
14:34 78.83 78.84 78.81 78.84 1.5K
14:35 78.87 78.88 78.87 78.87 0.6K
14:36 78.85 78.86 78.84 78.84 0.8K
14:37 78.81 78.83 78.80 78.80 1.0K
14:38 78.82 78.82 78.78 78.78 0.7K
14:39 78.80 78.81 78.80 78.80 0.3K
14:40 78.78 78.79 78.78 78.79 0.4K
14:41 78.81 78.85 78.81 78.84 1.0K
14:42 78.86 78.87 78.86 78.87 0.2K
14:43 78.87 78.88 78.83 78.85 3.2K
14:44 78.85 78.86 78.85 78.85 0.6K
14:45 78.86 78.89 78.85 78.89 0.7K
14:46 78.87 78.87 78.85 78.86 0.6K
14:47 78.86 78.86 78.84 78.84 1.3K
14:48 78.85 78.85 78.83 78.83 0.9K
14:49 78.81 78.83 78.81 78.82 1.1K
14:50 78.82 78.83 78.80 78.80 1.2K
14:52 78.82 78.83 78.80 78.80 1.3K
14:53 78.78 78.79 78.77 78.77 1.1K
14:54 78.77 78.78 78.76 78.77 0.9K
14:55 78.80 78.80 78.78 78.79 0.6K
14:56 78.80 78.80 78.80 78.80 0.0K
14:57 78.80 78.81 78.80 78.81 0.0K
14:58 78.80 78.80 78.76 78.77 1.9K
14:59 78.76 78.76 78.74 78.74 0.9K
15:00 78.74 78.78 78.74 78.78 0.6K
15:01 78.80 78.83 78.80 78.83 0.4K
15:02 78.84 78.88 78.84 78.88 0.2K
15:03 78.90 78.90 78.89 78.89 0.3K
15:04 78.88 78.89 78.87 78.89 3.7K
15:05 78.87 78.87 78.84 78.84 4.1K
15:06 78.88 78.88 78.86 78.87 1.1K
15:07 78.87 78.88 78.86 78.86 0.5K
15:08 78.87 78.88 78.87 78.88 0.7K
15:09 78.88 78.88 78.86 78.86 0.4K
15:10 78.84 78.84 78.83 78.83 0.0K
15:11 78.83 78.83 78.82 78.82 0.3K
15:12 78.82 78.82 78.81 78.81 1.2K
15:13 78.79 78.81 78.79 78.81 0.2K
15:14 78.82 78.82 78.79 78.79 0.8K
15:15 78.77 78.77 78.76 78.76 4.5K
15:16 78.76 78.79 78.76 78.76 1.4K
15:17 78.74 78.75 78.74 78.75 0.8K
15:18 78.74 78.74 78.73 78.73 0.8K
15:19 78.73 78.74 78.73 78.73 0.9K
15:20 78.75 78.77 78.75 78.77 1.0K
15:21 78.76 78.79 78.76 78.79 0.3K
15:22 78.82 78.83 78.82 78.83 0.3K
15:23 78.84 78.86 78.84 78.86 0.6K
15:24 78.86 78.87 78.86 78.87 0.3K
15:25 78.86 78.87 78.86 78.87 0.2K
15:26 78.87 78.88 78.85 78.85 1.4K
15:27 78.84 78.87 78.84 78.87 0.6K
15:28 78.88 78.88 78.86 78.87 0.4K
15:29 78.87 78.89 78.87 78.89 0.7K
15:30 78.91 78.93 78.88 78.88 3.9K
15:31 78.89 78.90 78.82 78.85 2.6K
15:32 78.87 78.87 78.83 78.84 0.4K
15:33 78.87 78.87 78.83 78.84 3.7K
15:34 78.84 78.91 78.84 78.91 2.3K
15:35 78.93 78.94 78.92 78.94 1.3K
15:36 78.93 78.96 78.93 78.95 0.7K
15:37 78.92 78.92 78.85 78.85 1.3K
15:38 78.85 78.87 78.85 78.86 0.5K
15:39 78.84 78.84 78.82 78.82 0.6K
15:40 78.81 78.85 78.81 78.83 1.4K
15:41 78.84 78.86 78.83 78.85 0.5K
15:42 78.84 78.84 78.82 78.83 0.6K
15:43 78.81 78.81 78.78 78.78 1.8K
15:44 78.77 78.77 78.73 78.73 3.0K
15:45 78.72 78.72 78.69 78.71 3.1K
15:46 78.71 78.71 78.69 78.69 1.2K
15:47 78.69 78.72 78.69 78.72 1.3K
15:48 78.73 78.73 78.68 78.68 1.2K
15:49 78.68 78.70 78.68 78.70 0.8K
15:50 78.71 78.72 78.69 78.69 1.0K
15:51 78.67 78.68 78.67 78.67 0.5K
15:52 78.67 78.68 78.66 78.66 1.4K
15:53 78.66 78.69 78.66 78.68 2.2K
15:54 78.69 78.69 78.66 78.68 4.6K
15:55 78.69 78.70 78.63 78.65 6.2K
15:56 78.66 78.66 78.65 78.65 0.4K
15:57 78.64 78.66 78.64 78.65 1.2K
15:58 78.65 78.66 78.65 78.66 0.6K
15:59 78.66 78.75 78.66 78.74 2.6K
16:00 78.74 78.75 78.68 78.69 3.3K
16:01 78.72 78.73 78.72 78.72 2.2K
16:02 78.74 78.75 78.74 78.74 1.3K
16:03 78.73 78.73 78.69 78.69 1.9K
16:04 78.68 78.69 78.67 78.67 0.7K
16:05 78.68 78.68 78.67 78.68 2.2K
16:06 78.68 78.68 78.65 78.66 1.6K
16:07 78.67 78.69 78.67 78.69 4.8K
16:08 78.69 78.70 78.68 78.70 2.4K
16:09 78.69 78.70 78.67 78.67 2.9K
16:10 78.67 78.67 78.65 78.65 1.4K
16:11 78.65 78.66 78.65 78.66 0.8K
16:12 78.64 78.64 78.62 78.62 2.5K
16:13 78.59 78.63 78.59 78.63 4.2K
16:14 78.62 78.62 78.62 78.62 1.1K
16:15 78.60 78.61 78.60 78.61 0.9K
16:16 78.61 78.63 78.60 78.61 2.5K
16:17 78.61 78.63 78.59 78.60 0.7K
16:18 78.59 78.59 78.55 78.55 1.8K
16:19 78.54 78.54 78.46 78.47 12.3K
16:20 78.49 78.49 78.47 78.47 2.3K
16:21 78.48 78.52 78.48 78.50 2.7K
16:22 78.49 78.52 78.49 78.52 0.7K
16:23 78.52 78.53 78.52 78.52 1.0K
16:24 78.52 78.53 78.52 78.53 0.3K
16:25 78.54 78.55 78.53 78.54 0.8K
16:26 78.53 78.54 78.52 78.52 1.1K
16:27 78.53 78.53 78.51 78.52 0.4K
16:28 78.54 78.55 78.53 78.53 1.3K
16:29 78.52 78.52 78.51 78.51 1.9K
16:30 78.49 78.50 78.48 78.49 2.0K
16:31 78.49 78.51 78.49 78.51 1.1K
16:32 78.49 78.51 78.49 78.49 2.8K
16:33 78.49 78.49 78.45 78.45 4.1K
16:34 78.45 78.45 78.41 78.41 1.8K
16:35 78.41 78.43 78.41 78.42 1.7K
16:36 78.43 78.47 78.43 78.47 0.8K
16:37 78.45 78.45 78.43 78.43 0.9K
16:38 78.42 78.43 78.41 78.42 0.9K
16:39 78.42 78.44 78.41 78.44 1.1K
16:40 78.44 78.47 78.44 78.47 1.1K
16:41 78.48 78.51 78.48 78.50 2.1K
16:42 78.49 78.49 78.48 78.49 1.0K
16:43 78.49 78.53 78.49 78.53 0.7K
16:44 78.54 78.54 78.54 78.54 0.5K
16:45 78.54 78.60 78.54 78.59 4.1K
16:46 78.59 78.62 78.58 78.62 2.3K
16:47 78.63 78.69 78.63 78.64 12.3K
16:48 78.66 78.66 78.65 78.65 1.2K
16:49 78.63 78.65 78.63 78.65 2.5K
16:50 78.65 78.65 78.59 78.60 1.2K
16:51 78.59 78.62 78.58 78.61 1.7K
16:52 78.61 78.64 78.59 78.64 2.2K
16:53 78.63 78.65 78.62 78.65 3.1K
16:54 78.65 78.66 78.64 78.64 0.8K
16:55 78.62 78.62 78.60 78.60 2.6K
16:56 78.59 78.61 78.58 78.61 2.0K
16:57 78.63 78.67 78.63 78.67 2.2K
16:58 78.66 78.68 78.66 78.66 1.7K
16:59 78.66 78.66 78.64 78.64 1.9K
17:00 78.64 78.65 78.61 78.64 3.2K
17:01 78.65 78.67 78.65 78.67 2.4K
17:02 78.67 78.71 78.67 78.70 2.6K
17:03 78.71 78.71 78.66 78.66 1.5K
17:04 78.66 78.68 78.66 78.66 0.9K
17:05 78.67 78.71 78.67 78.71 1.3K
17:06 78.73 78.75 78.73 78.75 1.7K
17:07 78.77 78.78 78.73 78.75 8.9K
17:08 78.75 78.75 78.74 78.75 1.4K
17:09 78.74 78.76 78.74 78.75 1.6K
17:10 78.75 78.76 78.75 78.76 1.6K
17:11 78.75 78.75 78.74 78.74 0.8K
17:12 78.73 78.76 78.73 78.76 1.6K
17:13 78.76 78.76 78.73 78.73 1.3K
17:14 78.72 78.73 78.68 78.68 5.1K
17:15 78.68 78.70 78.64 78.66 1.8K
17:16 78.67 78.67 78.65 78.66 5.1K
17:17 78.66 78.68 78.66 78.68 2.8K
17:18 78.67 78.68 78.67 78.68 0.5K
17:19 78.68 78.70 78.68 78.70 1.7K
17:20 78.70 78.84 78.70 78.84 26.4K
17:21 78.81 78.83 78.80 78.81 5.5K
17:22 78.80 78.80 78.76 78.76 2.2K
17:23 78.75 78.75 78.73 78.73 3.1K
17:24 78.74 78.77 78.74 78.77 2.2K
17:25 78.78 78.81 78.73 78.76 8.0K
17:26 78.76 78.76 78.71 78.75 5.1K
17:27 78.75 78.79 78.75 78.76 2.4K
17:28 78.76 78.79 78.75 78.79 2.0K
17:29 78.77 78.78 78.75 78.77 3.7K
17:35 78.68 78.68 78.68 78.68 855.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし