| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
115.63 |
115.79 |
115.47 |
115.54 |
16.3K |
| 09:31 |
115.52 |
115.78 |
115.52 |
115.77 |
23.4K |
| 09:32 |
115.90 |
115.90 |
115.72 |
115.80 |
9.0K |
| 09:33 |
115.86 |
115.89 |
115.81 |
115.81 |
8.1K |
| 09:34 |
115.86 |
115.86 |
115.60 |
115.60 |
25.5K |
| 09:35 |
115.63 |
115.63 |
115.52 |
115.54 |
16.3K |
| 09:36 |
115.56 |
115.70 |
115.56 |
115.70 |
32.2K |
| 09:37 |
115.70 |
115.70 |
115.70 |
115.70 |
1.4K |
| 09:38 |
115.73 |
115.84 |
115.72 |
115.82 |
14.4K |
| 09:39 |
115.85 |
115.94 |
115.84 |
115.92 |
3.0K |
| 09:40 |
116.10 |
116.10 |
116.02 |
116.06 |
6.1K |
| 09:41 |
116.01 |
116.11 |
116.01 |
116.09 |
4.9K |
| 09:42 |
116.03 |
116.03 |
115.89 |
115.89 |
15.5K |
| 09:43 |
115.88 |
115.88 |
115.57 |
115.62 |
12.6K |
| 09:44 |
115.74 |
115.74 |
115.60 |
115.60 |
7.1K |
| 09:45 |
115.39 |
115.71 |
115.39 |
115.71 |
6.8K |
| 09:46 |
115.77 |
115.77 |
115.66 |
115.67 |
1.8K |
| 09:47 |
115.91 |
115.93 |
115.91 |
115.93 |
2.1K |
| 09:48 |
115.80 |
115.96 |
115.80 |
115.93 |
8.0K |
| 09:49 |
115.89 |
115.89 |
115.88 |
115.88 |
0.8K |
| 09:50 |
115.83 |
115.85 |
115.83 |
115.85 |
3.9K |
| 09:51 |
115.85 |
115.94 |
115.85 |
115.94 |
17.1K |
| 09:52 |
115.91 |
115.93 |
115.86 |
115.86 |
13.3K |
| 09:53 |
115.93 |
115.95 |
115.89 |
115.95 |
2.9K |
| 09:54 |
115.92 |
115.94 |
115.88 |
115.88 |
3.6K |
| 09:55 |
115.92 |
115.92 |
115.81 |
115.86 |
11.8K |
| 09:56 |
115.79 |
115.82 |
115.77 |
115.77 |
2.4K |
| 09:57 |
115.83 |
115.99 |
115.83 |
115.99 |
5.8K |
| 09:58 |
115.95 |
115.96 |
115.91 |
115.93 |
28.1K |
| 09:59 |
115.97 |
116.11 |
115.97 |
116.11 |
2.3K |
| 10:00 |
116.14 |
116.17 |
116.09 |
116.16 |
21.9K |
| 10:01 |
116.36 |
116.36 |
116.36 |
116.36 |
0.5K |
| 10:02 |
116.33 |
116.33 |
116.04 |
116.04 |
3.3K |
| 10:03 |
116.13 |
116.13 |
115.95 |
115.98 |
4.2K |
| 10:04 |
115.94 |
115.94 |
115.89 |
115.89 |
2.1K |
| 10:05 |
115.88 |
115.88 |
115.83 |
115.87 |
1.8K |
| 10:06 |
115.87 |
115.96 |
115.84 |
115.86 |
8.2K |
| 10:07 |
115.95 |
115.95 |
115.92 |
115.93 |
1.8K |
| 10:08 |
115.83 |
115.87 |
115.83 |
115.87 |
1.2K |
| 10:09 |
115.87 |
115.89 |
115.86 |
115.89 |
1.6K |
| 10:10 |
115.79 |
115.82 |
115.78 |
115.80 |
4.0K |
| 10:11 |
115.80 |
115.80 |
115.77 |
115.77 |
0.8K |
| 10:12 |
115.81 |
115.81 |
115.79 |
115.79 |
0.9K |
| 10:13 |
115.81 |
115.84 |
115.81 |
115.81 |
1.6K |
| 10:14 |
115.78 |
115.80 |
115.73 |
115.73 |
2.4K |
| 10:15 |
115.84 |
115.84 |
115.79 |
115.79 |
1.5K |
| 10:16 |
115.76 |
115.76 |
115.76 |
115.76 |
1.7K |
| 10:17 |
115.79 |
115.79 |
115.79 |
115.79 |
1.5K |
| 10:19 |
115.91 |
115.91 |
115.86 |
115.86 |
2.2K |
| 10:20 |
115.83 |
115.84 |
115.78 |
115.78 |
1.3K |
| 10:21 |
115.81 |
115.84 |
115.78 |
115.78 |
5.5K |
| 10:22 |
115.74 |
115.77 |
115.74 |
115.77 |
0.8K |
| 10:23 |
115.79 |
115.79 |
115.78 |
115.79 |
4.5K |
| 10:24 |
115.77 |
115.90 |
115.77 |
115.90 |
1.1K |
| 10:25 |
115.95 |
115.96 |
115.95 |
115.96 |
0.6K |
| 10:26 |
115.93 |
115.93 |
115.86 |
115.86 |
1.8K |
| 10:27 |
115.89 |
115.93 |
115.89 |
115.91 |
1.5K |
| 10:28 |
115.94 |
115.94 |
115.94 |
115.94 |
0.5K |
| 10:29 |
115.99 |
115.99 |
115.96 |
115.98 |
0.7K |
| 10:30 |
115.93 |
115.97 |
115.90 |
115.97 |
3.5K |
| 10:31 |
115.94 |
115.95 |
115.93 |
115.95 |
5.0K |
| 10:32 |
115.93 |
115.95 |
115.89 |
115.95 |
21.6K |
| 10:33 |
115.94 |
115.94 |
115.86 |
115.88 |
1.6K |
| 10:34 |
115.89 |
115.89 |
115.89 |
115.89 |
0.6K |
| 10:35 |
115.88 |
115.92 |
115.88 |
115.92 |
1.0K |
| 10:36 |
115.96 |
115.97 |
115.96 |
115.96 |
2.3K |
| 10:37 |
116.03 |
116.03 |
116.03 |
116.03 |
1.1K |
| 10:38 |
116.01 |
116.01 |
116.01 |
116.01 |
2.3K |
| 10:40 |
116.01 |
116.01 |
115.98 |
115.98 |
2.8K |
| 10:41 |
115.93 |
116.03 |
115.93 |
116.00 |
57.0K |
| 10:42 |
116.08 |
116.08 |
116.05 |
116.05 |
3.2K |
| 10:43 |
116.03 |
116.03 |
115.98 |
116.02 |
8.9K |
| 10:44 |
116.04 |
116.07 |
116.04 |
116.07 |
1.6K |
| 10:45 |
116.07 |
116.11 |
116.06 |
116.08 |
4.7K |
| 10:46 |
116.09 |
116.09 |
116.09 |
116.09 |
0.6K |
| 10:47 |
116.06 |
116.07 |
116.05 |
116.07 |
4.8K |
| 10:48 |
116.02 |
116.07 |
116.02 |
116.07 |
5.0K |
| 10:49 |
116.03 |
116.07 |
116.03 |
116.05 |
3.3K |
| 10:50 |
116.07 |
116.11 |
116.07 |
116.10 |
12.8K |
| 10:51 |
116.11 |
116.11 |
116.07 |
116.07 |
5.2K |
| 10:52 |
115.96 |
116.03 |
115.96 |
116.03 |
5.0K |
| 10:53 |
116.00 |
116.02 |
115.94 |
116.02 |
4.5K |
| 10:54 |
116.04 |
116.07 |
116.04 |
116.07 |
2.5K |
| 10:55 |
116.10 |
116.11 |
116.07 |
116.11 |
23.8K |
| 10:56 |
116.07 |
116.08 |
116.04 |
116.04 |
12.8K |
| 10:57 |
116.03 |
116.03 |
115.96 |
115.99 |
11.1K |
| 10:58 |
115.96 |
115.98 |
115.96 |
115.98 |
6.4K |
| 10:59 |
116.04 |
116.04 |
116.02 |
116.04 |
4.2K |
| 11:00 |
116.06 |
116.08 |
116.06 |
116.08 |
4.6K |
| 11:01 |
116.05 |
116.10 |
116.04 |
116.08 |
3.7K |
| 11:02 |
116.07 |
116.11 |
116.07 |
116.10 |
4.8K |
| 11:03 |
116.10 |
116.11 |
116.08 |
116.11 |
21.0K |
| 11:04 |
116.10 |
116.11 |
116.08 |
116.11 |
9.7K |
| 11:05 |
116.04 |
116.10 |
116.04 |
116.08 |
14.8K |
| 11:06 |
116.05 |
116.05 |
116.00 |
116.00 |
5.1K |
| 11:07 |
116.12 |
116.12 |
116.12 |
116.12 |
0.6K |
| 11:08 |
116.09 |
116.09 |
116.02 |
116.02 |
2.8K |
| 11:09 |
116.02 |
116.02 |
115.93 |
115.96 |
9.5K |
| 11:10 |
115.93 |
115.93 |
115.89 |
115.90 |
2.6K |
| 11:11 |
115.88 |
115.92 |
115.88 |
115.92 |
2.5K |
| 11:12 |
115.97 |
115.97 |
115.96 |
115.96 |
0.8K |
| 11:13 |
116.01 |
116.01 |
115.98 |
116.01 |
1.8K |
| 11:14 |
116.04 |
116.04 |
116.00 |
116.00 |
0.8K |
| 11:15 |
116.03 |
116.03 |
115.99 |
115.99 |
1.8K |
| 11:16 |
116.01 |
116.08 |
116.01 |
116.08 |
26.6K |
| 11:17 |
116.08 |
116.10 |
116.08 |
116.10 |
6.2K |
| 11:18 |
116.03 |
116.03 |
115.97 |
115.97 |
6.7K |
| 11:19 |
115.94 |
115.94 |
115.94 |
115.94 |
1.0K |
| 11:20 |
115.93 |
115.93 |
115.86 |
115.86 |
1.9K |
| 11:21 |
115.83 |
115.90 |
115.83 |
115.90 |
4.6K |
| 11:22 |
115.86 |
115.86 |
115.81 |
115.81 |
4.4K |
| 11:25 |
115.81 |
115.83 |
115.81 |
115.83 |
1.3K |
| 11:26 |
115.78 |
115.80 |
115.78 |
115.78 |
5.7K |
| 11:27 |
115.76 |
115.79 |
115.75 |
115.79 |
6.0K |
| 11:28 |
115.79 |
115.79 |
115.79 |
115.79 |
0.4K |
| 11:29 |
115.73 |
115.74 |
115.70 |
115.70 |
2.3K |
| 11:30 |
115.69 |
115.74 |
115.69 |
115.74 |
2.5K |
| 11:31 |
115.73 |
115.76 |
115.73 |
115.76 |
1.6K |
| 11:32 |
115.76 |
115.76 |
115.74 |
115.74 |
1.0K |
| 11:33 |
115.72 |
115.79 |
115.72 |
115.75 |
4.2K |
| 11:34 |
115.78 |
115.85 |
115.78 |
115.85 |
3.2K |
| 11:35 |
115.83 |
115.85 |
115.83 |
115.85 |
1.3K |
| 11:36 |
115.81 |
115.82 |
115.77 |
115.80 |
4.3K |
| 11:37 |
115.81 |
115.81 |
115.74 |
115.74 |
43.0K |
| 11:38 |
115.76 |
115.82 |
115.74 |
115.78 |
3.3K |
| 11:39 |
115.78 |
115.81 |
115.78 |
115.81 |
2.2K |
| 11:40 |
115.79 |
115.79 |
115.77 |
115.78 |
1.6K |
| 11:41 |
115.78 |
115.85 |
115.78 |
115.85 |
2.5K |
| 11:42 |
115.80 |
115.84 |
115.80 |
115.84 |
2.0K |
| 11:43 |
115.85 |
115.89 |
115.85 |
115.88 |
43.4K |
| 11:44 |
115.91 |
115.91 |
115.90 |
115.90 |
2.8K |
| 11:45 |
115.90 |
115.90 |
115.82 |
115.82 |
1.9K |
| 11:46 |
115.81 |
115.81 |
115.72 |
115.73 |
7.7K |
| 11:47 |
115.70 |
115.73 |
115.70 |
115.73 |
1.3K |
| 11:48 |
115.73 |
115.79 |
115.73 |
115.79 |
1.4K |
| 11:49 |
115.76 |
115.76 |
115.74 |
115.74 |
2.0K |
| 11:51 |
115.82 |
115.83 |
115.82 |
115.82 |
3.1K |
| 11:52 |
115.85 |
115.85 |
115.85 |
115.85 |
1.2K |
| 11:53 |
115.87 |
115.87 |
115.86 |
115.87 |
0.7K |
| 11:54 |
115.88 |
115.88 |
115.88 |
115.88 |
4.8K |
| 11:55 |
115.94 |
115.98 |
115.94 |
115.98 |
2.8K |
| 11:56 |
116.00 |
116.03 |
115.99 |
116.03 |
4.8K |
| 11:57 |
116.02 |
116.03 |
116.01 |
116.03 |
5.4K |
| 11:58 |
116.04 |
116.04 |
115.97 |
115.98 |
5.2K |
| 11:59 |
115.97 |
116.02 |
115.97 |
116.02 |
2.4K |
| 12:00 |
116.05 |
116.05 |
115.98 |
115.98 |
1.6K |
| 12:01 |
115.98 |
116.02 |
115.98 |
116.02 |
4.4K |
| 12:02 |
116.03 |
116.03 |
116.03 |
116.03 |
1.6K |
| 12:03 |
115.93 |
115.93 |
115.93 |
115.93 |
17.0K |
| 12:04 |
115.97 |
115.98 |
115.96 |
115.96 |
1.8K |
| 12:05 |
115.94 |
115.94 |
115.89 |
115.89 |
0.0K |
| 12:06 |
115.87 |
115.90 |
115.85 |
115.90 |
0.0K |
| 12:07 |
115.90 |
115.90 |
115.90 |
115.90 |
0.0K |
| 12:08 |
115.91 |
115.92 |
115.91 |
115.91 |
0.0K |
| 12:09 |
115.89 |
115.89 |
115.88 |
115.89 |
0.0K |
| 12:10 |
115.90 |
115.94 |
115.90 |
115.94 |
0.0K |
| 12:11 |
115.97 |
115.97 |
115.93 |
115.97 |
0.0K |
| 12:12 |
115.93 |
115.95 |
115.93 |
115.94 |
0.0K |
| 12:13 |
115.95 |
116.02 |
115.95 |
116.00 |
0.0K |
| 12:14 |
116.03 |
116.03 |
116.01 |
116.02 |
0.0K |
| 12:15 |
116.03 |
116.04 |
116.03 |
116.04 |
0.0K |
| 12:16 |
116.08 |
116.08 |
116.03 |
116.03 |
0.0K |
| 12:17 |
116.00 |
116.00 |
115.94 |
115.95 |
0.0K |
| 12:18 |
115.94 |
115.98 |
115.94 |
115.98 |
0.0K |
| 12:19 |
115.90 |
115.90 |
115.90 |
115.90 |
0.5K |
| 12:20 |
115.85 |
115.85 |
115.82 |
115.82 |
2.9K |
| 12:21 |
115.82 |
115.84 |
115.77 |
115.77 |
3.2K |
| 12:22 |
115.74 |
115.79 |
115.74 |
115.79 |
3.3K |
| 12:23 |
115.77 |
115.77 |
115.75 |
115.76 |
1.8K |
| 12:24 |
115.75 |
115.79 |
115.75 |
115.79 |
0.5K |
| 12:25 |
115.80 |
115.82 |
115.80 |
115.80 |
1.1K |
| 12:26 |
115.84 |
115.86 |
115.82 |
115.82 |
2.1K |
| 12:27 |
115.82 |
115.82 |
115.81 |
115.81 |
3.1K |
| 12:29 |
115.77 |
115.77 |
115.73 |
115.73 |
2.6K |
| 12:30 |
115.70 |
115.77 |
115.70 |
115.77 |
2.7K |
| 12:31 |
115.76 |
115.76 |
115.72 |
115.72 |
4.1K |
| 12:33 |
115.75 |
115.76 |
115.75 |
115.75 |
1.7K |
| 12:34 |
115.75 |
115.75 |
115.75 |
115.75 |
1.9K |
| 12:35 |
115.73 |
115.74 |
115.73 |
115.74 |
3.6K |
| 12:37 |
115.75 |
115.75 |
115.75 |
115.75 |
0.3K |
| 12:38 |
115.76 |
115.76 |
115.76 |
115.76 |
0.8K |
| 12:39 |
115.75 |
115.75 |
115.68 |
115.68 |
2.0K |
| 12:40 |
115.69 |
115.69 |
115.67 |
115.67 |
1.3K |
| 12:41 |
115.70 |
115.70 |
115.69 |
115.69 |
0.9K |
| 12:42 |
115.70 |
115.79 |
115.70 |
115.77 |
3.0K |
| 12:43 |
115.81 |
115.88 |
115.81 |
115.85 |
1.4K |
| 12:44 |
115.81 |
115.81 |
115.76 |
115.79 |
7.0K |
| 12:45 |
115.71 |
115.71 |
115.71 |
115.71 |
0.9K |
| 12:46 |
115.67 |
115.67 |
115.66 |
115.66 |
2.8K |
| 12:47 |
115.62 |
115.65 |
115.62 |
115.65 |
2.5K |
| 12:50 |
115.65 |
115.69 |
115.65 |
115.69 |
0.9K |
| 12:51 |
115.68 |
115.68 |
115.61 |
115.62 |
1.1K |
| 12:52 |
115.56 |
115.58 |
115.56 |
115.58 |
4.1K |
| 12:53 |
115.58 |
115.58 |
115.55 |
115.55 |
3.4K |
| 12:54 |
115.46 |
115.46 |
115.45 |
115.45 |
2.9K |
| 12:55 |
115.46 |
115.46 |
115.45 |
115.45 |
0.8K |
| 12:56 |
115.43 |
115.45 |
115.42 |
115.42 |
2.7K |
| 12:57 |
115.41 |
115.41 |
115.34 |
115.34 |
3.1K |
| 12:58 |
115.38 |
115.38 |
115.32 |
115.32 |
4.5K |
| 12:59 |
115.36 |
115.38 |
115.36 |
115.37 |
3.5K |
| 13:00 |
115.39 |
115.42 |
115.39 |
115.41 |
3.6K |
| 13:01 |
115.41 |
115.42 |
115.39 |
115.39 |
1.6K |
| 13:02 |
115.45 |
115.46 |
115.45 |
115.46 |
1.0K |
| 13:03 |
115.46 |
115.53 |
115.46 |
115.51 |
2.9K |
| 13:04 |
115.55 |
115.55 |
115.52 |
115.52 |
2.2K |
| 13:05 |
115.55 |
115.55 |
115.55 |
115.55 |
0.3K |
| 13:06 |
115.56 |
115.59 |
115.56 |
115.59 |
0.4K |
| 13:07 |
115.60 |
115.64 |
115.60 |
115.63 |
1.1K |
| 13:08 |
115.63 |
115.65 |
115.61 |
115.65 |
37.5K |
| 13:09 |
115.64 |
115.66 |
115.64 |
115.66 |
5.2K |
| 13:10 |
115.63 |
115.63 |
115.59 |
115.59 |
1.8K |
| 13:11 |
115.58 |
115.61 |
115.57 |
115.57 |
1.9K |
| 13:12 |
115.55 |
115.55 |
115.55 |
115.55 |
1.4K |
| 13:13 |
115.59 |
115.62 |
115.59 |
115.60 |
3.0K |
| 13:14 |
115.60 |
115.64 |
115.60 |
115.64 |
1.4K |
| 13:15 |
115.63 |
115.63 |
115.63 |
115.63 |
0.5K |
| 13:16 |
115.65 |
115.65 |
115.65 |
115.65 |
0.7K |
| 13:17 |
115.66 |
115.66 |
115.63 |
115.63 |
2.4K |
| 13:18 |
115.60 |
115.60 |
115.54 |
115.54 |
3.2K |
| 13:19 |
115.56 |
115.56 |
115.53 |
115.53 |
1.0K |
| 13:20 |
115.54 |
115.56 |
115.54 |
115.56 |
0.9K |
| 13:21 |
115.57 |
115.57 |
115.57 |
115.57 |
13.0K |
| 13:22 |
115.52 |
115.52 |
115.50 |
115.50 |
2.7K |
| 13:23 |
115.50 |
115.50 |
115.47 |
115.47 |
1.3K |
| 13:24 |
115.44 |
115.45 |
115.44 |
115.45 |
1.9K |
| 13:25 |
115.46 |
115.46 |
115.45 |
115.46 |
2.2K |
| 13:26 |
115.47 |
115.47 |
115.45 |
115.45 |
1.2K |
| 13:27 |
115.48 |
115.50 |
115.48 |
115.48 |
3.0K |
| 13:28 |
115.47 |
115.47 |
115.45 |
115.45 |
1.3K |
| 13:29 |
115.47 |
115.47 |
115.43 |
115.43 |
1.4K |
| 13:30 |
115.46 |
115.48 |
115.46 |
115.46 |
1.5K |
| 13:31 |
115.42 |
115.42 |
115.42 |
115.42 |
0.9K |
| 13:32 |
115.42 |
115.42 |
115.39 |
115.39 |
1.3K |
| 13:33 |
115.40 |
115.42 |
115.40 |
115.42 |
2.0K |
| 13:34 |
115.44 |
115.44 |
115.43 |
115.43 |
0.4K |
| 13:35 |
115.44 |
115.48 |
115.44 |
115.48 |
2.4K |
| 13:36 |
115.46 |
115.46 |
115.44 |
115.44 |
2.4K |
| 13:37 |
115.41 |
115.45 |
115.41 |
115.42 |
1.0K |
| 13:38 |
115.44 |
115.44 |
115.44 |
115.44 |
0.5K |
| 13:39 |
115.40 |
115.40 |
115.38 |
115.38 |
1.8K |
| 13:40 |
115.42 |
115.42 |
115.42 |
115.42 |
7.5K |
| 13:41 |
115.33 |
115.33 |
115.33 |
115.33 |
0.7K |
| 13:42 |
115.38 |
115.40 |
115.38 |
115.40 |
1.4K |
| 13:43 |
115.37 |
115.37 |
115.30 |
115.30 |
1.6K |
| 13:44 |
115.31 |
115.31 |
115.31 |
115.31 |
0.8K |
| 13:45 |
115.26 |
115.26 |
115.20 |
115.22 |
4.7K |
| 13:46 |
115.29 |
115.30 |
115.29 |
115.30 |
2.1K |
| 13:47 |
115.26 |
115.27 |
115.25 |
115.26 |
2.9K |
| 13:48 |
115.24 |
115.24 |
115.24 |
115.24 |
0.3K |
| 13:49 |
115.27 |
115.34 |
115.27 |
115.34 |
2.4K |
| 13:50 |
115.35 |
115.35 |
115.31 |
115.32 |
6.4K |
| 13:51 |
115.36 |
115.36 |
115.36 |
115.36 |
0.5K |
| 13:52 |
115.38 |
115.50 |
115.38 |
115.50 |
3.4K |
| 13:54 |
115.57 |
115.58 |
115.57 |
115.58 |
1.7K |
| 13:55 |
115.60 |
115.64 |
115.60 |
115.64 |
2.3K |
| 13:56 |
115.62 |
115.66 |
115.62 |
115.66 |
13.2K |
| 13:57 |
115.65 |
115.70 |
115.65 |
115.68 |
1.9K |
| 13:58 |
115.71 |
115.71 |
115.67 |
115.69 |
4.7K |
| 13:59 |
115.73 |
115.84 |
115.73 |
115.84 |
5.6K |
| 14:00 |
116.28 |
116.63 |
116.24 |
116.26 |
19.0K |
| 14:01 |
116.13 |
116.27 |
116.06 |
116.27 |
3.4K |
| 14:02 |
116.49 |
117.13 |
116.49 |
117.13 |
14.5K |
| 14:03 |
117.07 |
117.53 |
117.07 |
117.52 |
26.5K |
| 14:04 |
117.62 |
118.15 |
117.62 |
118.15 |
32.3K |
| 14:05 |
118.22 |
118.64 |
118.16 |
118.63 |
53.6K |
| 14:06 |
118.52 |
118.53 |
117.81 |
117.90 |
36.9K |
| 14:07 |
117.91 |
118.38 |
117.91 |
118.30 |
32.0K |
| 14:08 |
118.25 |
118.25 |
117.86 |
118.15 |
13.1K |
| 14:09 |
118.22 |
118.24 |
117.74 |
117.74 |
19.8K |
| 14:10 |
117.78 |
117.78 |
117.54 |
117.62 |
14.4K |
| 14:11 |
117.59 |
117.96 |
117.59 |
117.83 |
9.7K |
| 14:12 |
117.82 |
117.88 |
117.33 |
117.36 |
22.8K |
| 14:13 |
117.41 |
117.41 |
116.90 |
116.90 |
53.9K |
| 14:14 |
117.07 |
117.07 |
116.71 |
116.71 |
45.4K |
| 14:15 |
116.63 |
116.87 |
116.41 |
116.81 |
17.8K |
| 14:16 |
116.80 |
116.95 |
116.63 |
116.95 |
13.5K |
| 14:17 |
116.92 |
117.23 |
116.71 |
116.71 |
44.4K |
| 14:18 |
116.92 |
117.04 |
116.79 |
117.03 |
3.9K |
| 14:19 |
116.96 |
116.97 |
116.83 |
116.97 |
1.8K |
| 14:20 |
116.83 |
116.97 |
116.55 |
116.68 |
8.2K |
| 14:21 |
116.60 |
116.60 |
116.43 |
116.51 |
2.3K |
| 14:22 |
116.73 |
117.45 |
116.73 |
117.45 |
243.5K |
| 14:23 |
117.45 |
117.52 |
117.12 |
117.43 |
175.8K |
| 14:24 |
117.39 |
117.39 |
117.29 |
117.29 |
3.3K |
| 14:25 |
117.27 |
117.34 |
117.19 |
117.34 |
12.0K |
| 14:26 |
117.16 |
117.25 |
117.06 |
117.10 |
14.3K |
| 14:27 |
116.94 |
117.19 |
116.94 |
117.19 |
24.5K |
| 14:28 |
117.25 |
117.30 |
117.25 |
117.27 |
5.1K |
| 14:29 |
117.25 |
117.25 |
117.14 |
117.23 |
6.2K |
| 14:30 |
117.24 |
117.24 |
116.97 |
117.09 |
23.6K |
| 14:31 |
117.05 |
117.05 |
116.73 |
116.73 |
15.3K |
| 14:32 |
116.64 |
116.64 |
116.22 |
116.35 |
16.0K |
| 14:33 |
116.25 |
116.39 |
116.03 |
116.39 |
10.1K |
| 14:34 |
116.17 |
116.32 |
116.05 |
116.05 |
17.9K |
| 14:35 |
116.03 |
116.20 |
115.84 |
116.20 |
15.7K |
| 14:36 |
116.21 |
116.37 |
116.01 |
116.01 |
38.1K |
| 14:37 |
115.97 |
115.97 |
115.60 |
115.77 |
15.5K |
| 14:38 |
115.71 |
115.88 |
115.71 |
115.72 |
7.6K |
| 14:39 |
115.61 |
115.65 |
115.20 |
115.26 |
13.5K |
| 14:40 |
115.10 |
115.59 |
115.09 |
115.41 |
17.3K |
| 14:41 |
115.27 |
115.46 |
115.18 |
115.18 |
25.2K |
| 14:42 |
114.90 |
114.90 |
114.52 |
114.58 |
36.9K |
| 14:43 |
114.68 |
114.79 |
114.45 |
114.79 |
64.2K |
| 14:44 |
114.85 |
114.85 |
114.51 |
114.57 |
11.9K |
| 14:45 |
114.57 |
114.57 |
114.02 |
114.02 |
17.2K |
| 14:46 |
114.01 |
114.08 |
113.80 |
113.94 |
37.0K |
| 14:47 |
113.91 |
114.26 |
113.85 |
114.21 |
36.6K |
| 14:48 |
114.15 |
114.54 |
114.10 |
114.50 |
19.5K |
| 14:49 |
114.53 |
114.53 |
114.05 |
114.17 |
11.5K |
| 14:50 |
114.17 |
114.34 |
114.00 |
114.05 |
78.7K |
| 14:51 |
113.90 |
113.96 |
113.78 |
113.78 |
11.3K |
| 14:52 |
113.82 |
113.82 |
113.30 |
113.32 |
20.4K |
| 14:53 |
113.28 |
113.28 |
112.94 |
112.94 |
16.1K |
| 14:54 |
113.06 |
113.17 |
112.92 |
113.03 |
57.5K |
| 14:55 |
113.27 |
113.75 |
113.21 |
113.56 |
14.8K |
| 14:56 |
113.53 |
113.73 |
113.53 |
113.61 |
29.8K |
| 14:57 |
113.63 |
113.85 |
113.53 |
113.59 |
40.2K |
| 14:58 |
113.72 |
113.85 |
113.60 |
113.77 |
32.9K |
| 14:59 |
113.80 |
113.88 |
113.62 |
113.88 |
29.6K |
| 15:00 |
113.82 |
114.15 |
113.73 |
113.74 |
29.3K |
| 15:01 |
113.72 |
113.99 |
113.48 |
113.98 |
6.9K |
| 15:02 |
114.09 |
114.09 |
113.82 |
113.82 |
9.7K |
| 15:03 |
113.78 |
113.83 |
113.59 |
113.59 |
8.8K |
| 15:04 |
113.61 |
113.76 |
113.61 |
113.67 |
8.5K |
| 15:05 |
113.89 |
113.89 |
113.60 |
113.87 |
54.4K |
| 15:06 |
113.86 |
114.07 |
113.86 |
114.07 |
19.3K |
| 15:07 |
114.11 |
114.21 |
114.06 |
114.06 |
18.4K |
| 15:08 |
114.22 |
114.37 |
114.17 |
114.17 |
15.8K |
| 15:09 |
114.08 |
114.12 |
113.69 |
113.76 |
11.8K |
| 15:10 |
113.84 |
114.17 |
113.78 |
113.86 |
22.7K |
| 15:11 |
113.78 |
113.78 |
113.54 |
113.54 |
6.8K |
| 15:12 |
113.50 |
113.52 |
113.44 |
113.49 |
11.6K |
| 15:13 |
113.41 |
113.41 |
113.28 |
113.35 |
10.6K |
| 15:14 |
113.22 |
113.30 |
113.17 |
113.22 |
22.7K |
| 15:15 |
113.35 |
113.49 |
113.35 |
113.49 |
7.6K |
| 15:16 |
113.53 |
113.92 |
113.48 |
113.92 |
12.1K |
| 15:17 |
113.89 |
114.07 |
113.89 |
113.93 |
22.0K |
| 15:18 |
113.94 |
113.94 |
113.60 |
113.60 |
19.9K |
| 15:19 |
113.61 |
113.70 |
113.46 |
113.63 |
13.3K |
| 15:20 |
113.83 |
113.88 |
113.83 |
113.88 |
2.6K |
| 15:21 |
113.92 |
114.03 |
113.80 |
113.80 |
6.9K |
| 15:22 |
113.72 |
113.83 |
113.61 |
113.64 |
5.5K |
| 15:23 |
113.70 |
113.85 |
113.67 |
113.85 |
7.7K |
| 15:24 |
113.94 |
114.12 |
113.94 |
114.12 |
14.6K |
| 15:25 |
114.05 |
114.18 |
114.03 |
114.04 |
29.2K |
| 15:26 |
114.09 |
114.11 |
114.05 |
114.11 |
8.4K |
| 15:27 |
114.06 |
114.09 |
114.02 |
114.09 |
7.6K |
| 15:28 |
114.22 |
114.25 |
114.13 |
114.19 |
27.1K |
| 15:29 |
114.18 |
114.20 |
114.14 |
114.14 |
6.4K |
| 15:30 |
114.03 |
114.09 |
113.92 |
114.01 |
16.0K |
| 15:31 |
113.92 |
113.96 |
113.72 |
113.77 |
11.3K |
| 15:32 |
113.87 |
113.87 |
113.76 |
113.87 |
5.3K |
| 15:33 |
113.85 |
113.97 |
113.81 |
113.81 |
58.2K |
| 15:34 |
113.78 |
113.78 |
113.60 |
113.74 |
12.3K |
| 15:35 |
113.80 |
114.07 |
113.80 |
114.07 |
19.4K |
| 15:36 |
114.05 |
114.17 |
114.05 |
114.14 |
14.4K |
| 15:37 |
114.13 |
114.13 |
113.83 |
113.83 |
10.8K |
| 15:38 |
113.77 |
113.92 |
113.73 |
113.90 |
8.4K |
| 15:39 |
113.84 |
113.98 |
113.80 |
113.80 |
7.7K |
| 15:40 |
113.71 |
113.84 |
113.71 |
113.84 |
8.0K |
| 15:41 |
113.81 |
113.92 |
113.78 |
113.92 |
13.2K |
| 15:42 |
113.86 |
113.99 |
113.86 |
113.98 |
13.6K |
| 15:43 |
113.89 |
114.04 |
113.88 |
114.04 |
12.7K |
| 15:44 |
114.04 |
114.04 |
113.99 |
113.99 |
10.9K |
| 15:45 |
113.98 |
113.98 |
113.84 |
113.84 |
14.0K |
| 15:46 |
113.83 |
113.93 |
113.81 |
113.93 |
22.2K |
| 15:47 |
113.91 |
114.14 |
113.91 |
114.14 |
27.7K |
| 15:48 |
114.15 |
114.17 |
114.06 |
114.15 |
26.6K |
| 15:49 |
114.15 |
114.16 |
114.03 |
114.12 |
10.2K |
| 15:50 |
114.16 |
114.16 |
113.82 |
113.98 |
27.4K |
| 15:51 |
114.02 |
114.03 |
113.82 |
113.82 |
17.7K |
| 15:52 |
113.83 |
113.95 |
113.83 |
113.95 |
28.8K |
| 15:53 |
113.89 |
114.06 |
113.89 |
114.06 |
16.0K |
| 15:54 |
114.08 |
114.17 |
114.08 |
114.14 |
15.6K |
| 15:55 |
114.25 |
114.30 |
114.01 |
114.03 |
24.7K |
| 15:56 |
114.07 |
114.07 |
113.81 |
113.81 |
168.1K |
| 15:57 |
113.82 |
113.87 |
113.81 |
113.81 |
29.0K |
| 15:58 |
113.79 |
113.84 |
113.77 |
113.84 |
47.6K |
| 15:59 |
113.87 |
113.88 |
113.77 |
113.85 |
100.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|