| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:58 |
134.90 |
134.90 |
134.90 |
134.90 |
8.1K |
| 08:05 |
134.50 |
134.50 |
134.50 |
134.50 |
0.2K |
| 08:06 |
134.80 |
134.80 |
134.80 |
134.80 |
0.1K |
| 08:07 |
134.69 |
134.69 |
134.69 |
134.69 |
0.1K |
| 08:11 |
134.37 |
134.37 |
134.37 |
134.37 |
0.0K |
| 08:15 |
134.76 |
134.76 |
134.76 |
134.76 |
0.0K |
| 08:16 |
134.76 |
134.76 |
134.76 |
134.76 |
0.0K |
| 08:19 |
134.75 |
134.75 |
134.75 |
134.75 |
0.0K |
| 08:22 |
134.71 |
134.71 |
134.71 |
134.71 |
0.1K |
| 08:31 |
134.80 |
134.93 |
134.80 |
134.93 |
0.7K |
| 08:33 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 08:38 |
135.49 |
135.49 |
135.49 |
135.49 |
0.0K |
| 08:40 |
135.43 |
135.43 |
135.43 |
135.43 |
0.0K |
| 08:42 |
135.23 |
135.23 |
135.23 |
135.23 |
0.0K |
| 08:43 |
135.35 |
135.35 |
135.35 |
135.35 |
0.0K |
| 08:46 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 08:48 |
134.81 |
134.81 |
134.81 |
134.81 |
0.0K |
| 08:50 |
134.80 |
134.80 |
134.80 |
134.80 |
0.0K |
| 08:51 |
135.32 |
135.32 |
135.32 |
135.32 |
0.0K |
| 08:52 |
135.21 |
135.21 |
135.21 |
135.21 |
0.0K |
| 08:54 |
135.47 |
135.47 |
135.47 |
135.47 |
0.0K |
| 09:07 |
135.10 |
135.10 |
134.90 |
135.02 |
0.0K |
| 09:08 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 09:15 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:18 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:19 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:22 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:23 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:26 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 09:27 |
135.00 |
135.25 |
135.00 |
135.25 |
0.0K |
| 09:28 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 09:30 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:31 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:32 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 09:34 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 09:35 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 09:36 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 09:37 |
135.10 |
135.25 |
135.10 |
135.25 |
0.0K |
| 09:39 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:43 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:46 |
135.10 |
135.25 |
135.10 |
135.25 |
0.0K |
| 09:47 |
135.10 |
135.25 |
135.10 |
135.25 |
0.0K |
| 09:54 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 09:55 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 09:58 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 09:59 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 10:01 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:02 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:03 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:05 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:06 |
135.10 |
135.31 |
135.10 |
135.31 |
0.0K |
| 10:07 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 10:08 |
135.10 |
135.31 |
135.10 |
135.31 |
0.0K |
| 10:09 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:10 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0K |
| 10:11 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:12 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:13 |
135.10 |
135.31 |
135.10 |
135.10 |
0.0K |
| 10:14 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:15 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:16 |
135.10 |
135.31 |
135.10 |
135.31 |
0.0K |
| 10:18 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:19 |
135.19 |
135.19 |
135.00 |
135.00 |
0.0K |
| 10:20 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 10:24 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:28 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:32 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:33 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:36 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:42 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:43 |
134.95 |
134.95 |
134.80 |
134.80 |
0.0K |
| 10:48 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:50 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 10:52 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 10:54 |
134.66 |
134.66 |
134.66 |
134.66 |
0.0K |
| 10:55 |
134.77 |
134.77 |
134.77 |
134.77 |
0.0K |
| 10:58 |
135.31 |
135.31 |
135.31 |
135.31 |
0.0K |
| 11:01 |
134.87 |
134.87 |
134.87 |
134.87 |
0.0K |
| 11:03 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:04 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:05 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:07 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:09 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:10 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:12 |
134.99 |
134.99 |
134.99 |
134.99 |
0.0K |
| 11:13 |
134.99 |
135.30 |
134.99 |
135.30 |
0.0K |
| 11:14 |
134.66 |
134.66 |
134.66 |
134.66 |
0.0K |
| 11:16 |
135.30 |
135.30 |
135.30 |
135.30 |
0.0K |
| 11:17 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 11:18 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 11:19 |
134.73 |
134.73 |
134.73 |
134.73 |
0.0K |
| 11:22 |
134.87 |
134.87 |
134.87 |
134.87 |
0.0K |
| 11:23 |
134.87 |
134.87 |
134.87 |
134.87 |
0.0K |
| 11:24 |
134.73 |
134.73 |
134.73 |
134.73 |
0.0K |
| 11:25 |
135.30 |
135.30 |
135.30 |
135.30 |
0.0K |
| 11:28 |
134.66 |
134.66 |
134.66 |
134.66 |
0.0K |
| 11:29 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:30 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:31 |
134.80 |
134.80 |
134.80 |
134.80 |
0.0K |
| 11:32 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:33 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:34 |
134.66 |
134.95 |
134.66 |
134.95 |
0.0K |
| 11:36 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:38 |
134.95 |
134.95 |
134.66 |
134.66 |
0.0K |
| 11:40 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:41 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:42 |
134.95 |
134.95 |
134.71 |
134.71 |
0.0K |
| 11:43 |
134.71 |
134.95 |
134.71 |
134.95 |
0.0K |
| 11:46 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:48 |
134.95 |
134.95 |
134.95 |
134.95 |
0.0K |
| 11:56 |
134.92 |
134.92 |
134.92 |
134.92 |
0.0K |
| 12:00 |
134.90 |
135.40 |
134.90 |
135.40 |
0.0K |
| 12:01 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 12:02 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 12:03 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 12:08 |
135.40 |
135.40 |
135.39 |
135.39 |
0.0K |
| 12:10 |
134.90 |
134.90 |
134.90 |
134.90 |
0.0K |
| 12:11 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:15 |
135.00 |
135.38 |
134.90 |
135.38 |
0.0K |
| 12:17 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:19 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:20 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:22 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:27 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 12:29 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 12:31 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 12:32 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 12:34 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 12:35 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0K |
| 12:37 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:38 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:39 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:40 |
135.19 |
135.19 |
135.19 |
135.19 |
0.0K |
| 12:46 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:47 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:49 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 12:50 |
135.39 |
135.39 |
135.39 |
135.39 |
0.0K |
| 12:52 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 12:53 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 12:54 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 12:55 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0K |
| 12:57 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 13:00 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 13:05 |
135.29 |
135.29 |
135.29 |
135.29 |
0.0K |
| 13:07 |
135.29 |
135.29 |
135.29 |
135.29 |
0.0K |
| 13:08 |
135.29 |
135.29 |
135.29 |
135.29 |
0.0K |
| 13:09 |
135.29 |
135.29 |
135.29 |
135.29 |
0.0K |
| 13:12 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 13:15 |
135.40 |
135.40 |
135.40 |
135.40 |
0.0K |
| 13:17 |
135.50 |
135.50 |
135.50 |
135.50 |
0.0K |
| 13:18 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0K |
| 13:22 |
135.90 |
135.90 |
135.90 |
135.90 |
0.0K |
| 13:23 |
135.90 |
135.90 |
135.90 |
135.90 |
0.0K |
| 13:25 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0K |
| 13:26 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0K |
| 13:27 |
135.61 |
135.61 |
135.61 |
135.61 |
0.0K |
| 13:28 |
135.99 |
135.99 |
135.99 |
135.99 |
0.0K |
| 13:31 |
136.45 |
136.45 |
136.45 |
136.45 |
0.0K |
| 13:32 |
136.45 |
136.45 |
135.61 |
135.61 |
0.0K |
| 13:33 |
136.45 |
136.45 |
136.45 |
136.45 |
0.0K |
| 13:35 |
136.45 |
136.45 |
136.02 |
136.02 |
0.0K |
| 13:38 |
136.09 |
136.09 |
136.09 |
136.09 |
0.0K |
| 13:39 |
136.09 |
136.45 |
136.09 |
136.45 |
0.0K |
| 13:40 |
136.45 |
136.45 |
136.45 |
136.45 |
0.0K |
| 13:41 |
136.45 |
136.45 |
136.45 |
136.45 |
0.0K |
| 13:42 |
136.20 |
136.20 |
136.20 |
136.20 |
0.3K |
| 13:43 |
136.30 |
136.30 |
136.30 |
136.30 |
0.0K |
| 13:44 |
136.30 |
136.30 |
136.30 |
136.30 |
0.0K |
| 13:45 |
136.30 |
136.30 |
136.30 |
136.30 |
0.0K |
| 13:46 |
136.30 |
136.30 |
136.18 |
136.18 |
0.0K |
| 13:49 |
136.30 |
136.30 |
136.30 |
136.30 |
0.0K |
| 13:50 |
135.61 |
135.61 |
135.61 |
135.61 |
0.0K |
| 13:52 |
136.32 |
136.32 |
136.32 |
136.32 |
0.0K |
| 13:55 |
135.61 |
136.32 |
135.61 |
136.32 |
0.0K |
| 14:02 |
135.61 |
135.61 |
135.61 |
135.61 |
0.0K |
| 14:04 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:05 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:06 |
135.61 |
135.61 |
135.61 |
135.61 |
0.0K |
| 14:07 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:08 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:09 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:10 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:12 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:13 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:15 |
136.20 |
136.20 |
136.20 |
136.20 |
0.0K |
| 14:18 |
136.40 |
136.40 |
136.20 |
136.20 |
0.0K |
| 14:19 |
136.30 |
136.30 |
136.30 |
136.30 |
0.0K |
| 14:20 |
136.36 |
136.36 |
136.36 |
136.36 |
0.0K |
| 14:22 |
136.36 |
136.36 |
136.36 |
136.36 |
0.0K |
| 14:23 |
136.25 |
136.25 |
136.25 |
136.25 |
0.0K |
| 14:25 |
136.25 |
136.25 |
136.25 |
136.25 |
0.0K |
| 14:26 |
136.25 |
136.88 |
136.25 |
136.88 |
0.0K |
| 14:28 |
136.99 |
136.99 |
136.99 |
136.99 |
0.0K |
| 14:29 |
136.99 |
136.99 |
136.99 |
136.99 |
0.0K |
| 14:30 |
136.90 |
137.17 |
136.90 |
137.17 |
0.0K |
| 14:32 |
136.03 |
136.03 |
136.03 |
136.03 |
0.0K |
| 14:35 |
135.70 |
136.01 |
135.70 |
136.01 |
0.1K |
| 14:36 |
136.03 |
136.10 |
136.03 |
136.10 |
0.0K |
| 14:37 |
135.88 |
135.88 |
135.60 |
135.62 |
0.0K |
| 14:38 |
135.49 |
135.49 |
135.49 |
135.49 |
0.1K |
| 14:39 |
135.91 |
135.91 |
135.58 |
135.61 |
0.0K |
| 14:40 |
135.55 |
135.55 |
135.55 |
135.55 |
0.0K |
| 14:41 |
135.62 |
135.62 |
135.62 |
135.62 |
0.0K |
| 14:42 |
135.49 |
135.49 |
135.49 |
135.49 |
0.0K |
| 14:43 |
135.48 |
135.48 |
135.41 |
135.41 |
0.4K |
| 14:45 |
135.33 |
135.40 |
135.33 |
135.40 |
0.0K |
| 14:46 |
135.45 |
135.50 |
135.30 |
135.30 |
0.0K |
| 14:47 |
135.46 |
135.58 |
135.41 |
135.58 |
0.1K |
| 14:50 |
135.10 |
135.10 |
135.10 |
135.10 |
0.1K |
| 14:51 |
135.05 |
135.05 |
135.05 |
135.05 |
0.4K |
| 14:52 |
135.40 |
135.40 |
135.40 |
135.40 |
0.3K |
| 14:54 |
135.11 |
135.13 |
135.11 |
135.13 |
0.0K |
| 14:55 |
135.24 |
135.24 |
135.24 |
135.24 |
0.2K |
| 14:56 |
134.88 |
134.88 |
134.88 |
134.88 |
0.0K |
| 14:59 |
135.10 |
135.10 |
135.10 |
135.10 |
0.1K |
| 15:00 |
134.97 |
135.19 |
134.97 |
135.19 |
0.0K |
| 15:02 |
135.17 |
135.17 |
135.17 |
135.17 |
0.0K |
| 15:03 |
135.33 |
135.33 |
135.19 |
135.19 |
1.4K |
| 15:06 |
135.69 |
135.80 |
135.69 |
135.80 |
0.5K |
| 15:11 |
135.85 |
135.85 |
135.85 |
135.85 |
0.0K |
| 15:12 |
135.88 |
135.91 |
135.88 |
135.91 |
0.0K |
| 15:14 |
136.00 |
136.00 |
136.00 |
136.00 |
0.1K |
| 15:18 |
136.25 |
136.25 |
136.25 |
136.25 |
0.0K |
| 15:19 |
136.15 |
136.15 |
136.15 |
136.15 |
0.0K |
| 15:20 |
135.96 |
135.96 |
135.96 |
135.96 |
0.0K |
| 15:22 |
136.05 |
136.05 |
136.05 |
136.05 |
0.0K |
| 15:23 |
136.27 |
136.27 |
136.25 |
136.25 |
0.1K |
| 15:24 |
136.80 |
136.80 |
136.80 |
136.80 |
0.2K |
| 15:25 |
136.81 |
136.82 |
136.81 |
136.82 |
0.3K |
| 15:26 |
136.88 |
137.00 |
136.88 |
136.94 |
0.1K |
| 15:29 |
136.95 |
136.96 |
136.95 |
136.96 |
0.2K |
| 15:30 |
136.72 |
136.72 |
136.72 |
136.72 |
0.0K |
| 15:34 |
136.73 |
136.73 |
136.73 |
136.73 |
0.0K |
| 15:38 |
136.85 |
136.85 |
136.85 |
136.85 |
0.0K |
| 15:40 |
136.88 |
136.88 |
136.88 |
136.88 |
0.0K |
| 15:41 |
136.74 |
136.74 |
136.65 |
136.68 |
0.1K |
| 15:42 |
136.66 |
136.66 |
136.66 |
136.66 |
0.0K |
| 15:43 |
136.62 |
136.62 |
136.62 |
136.62 |
0.0K |
| 15:44 |
136.53 |
136.53 |
136.53 |
136.53 |
1.2K |
| 15:45 |
136.52 |
136.52 |
136.40 |
136.41 |
0.1K |
| 15:46 |
136.34 |
136.34 |
136.34 |
136.34 |
0.1K |
| 15:50 |
136.46 |
136.46 |
136.46 |
136.46 |
0.1K |
| 15:51 |
136.57 |
136.57 |
136.57 |
136.57 |
0.1K |
| 15:52 |
136.79 |
136.79 |
136.79 |
136.79 |
0.1K |
| 15:53 |
137.00 |
137.00 |
137.00 |
137.00 |
0.0K |
| 15:55 |
136.64 |
136.64 |
136.64 |
136.64 |
1.0K |
| 16:00 |
136.56 |
136.56 |
136.56 |
136.56 |
0.0K |
| 16:01 |
136.34 |
136.34 |
136.34 |
136.34 |
0.0K |
| 16:02 |
136.48 |
136.48 |
136.48 |
136.48 |
0.0K |
| 16:03 |
136.41 |
136.41 |
136.41 |
136.41 |
0.0K |
| 16:04 |
136.63 |
136.63 |
136.63 |
136.63 |
0.0K |
| 16:07 |
137.01 |
137.01 |
137.01 |
137.01 |
0.1K |
| 16:08 |
136.99 |
136.99 |
136.99 |
136.99 |
0.0K |
| 16:10 |
137.22 |
137.22 |
137.22 |
137.22 |
0.0K |
| 16:13 |
137.58 |
137.65 |
137.58 |
137.65 |
0.2K |
| 16:16 |
137.58 |
137.58 |
137.58 |
137.58 |
0.1K |
| 16:17 |
137.50 |
137.50 |
137.27 |
137.27 |
0.4K |
| 16:18 |
137.18 |
137.18 |
137.18 |
137.18 |
0.1K |
| 16:19 |
137.02 |
137.07 |
137.02 |
137.07 |
0.0K |
| 16:25 |
137.56 |
137.56 |
137.56 |
137.56 |
0.0K |
| 16:29 |
137.30 |
137.30 |
137.30 |
137.30 |
0.0K |
| 16:34 |
136.82 |
136.82 |
136.82 |
136.82 |
0.0K |
| 16:35 |
137.10 |
137.10 |
136.95 |
136.95 |
5.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|