最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 3,368.77 3,378.14 3,368.77 3,378.14 241.0K
09:31 3,372.99 3,374.26 3,372.06 3,374.26 63.1K
09:32 3,374.26 3,378.61 3,371.51 3,378.61 84.5K
09:33 3,378.61 3,379.36 3,378.37 3,378.58 143.1K
09:34 3,378.46 3,378.94 3,377.16 3,378.80 11.6K
09:35 3,379.26 3,382.00 3,379.26 3,380.91 58.3K
09:36 3,380.79 3,381.74 3,380.79 3,380.90 12.0K
09:37 3,380.78 3,381.66 3,378.99 3,378.99 27.6K
09:38 3,379.11 3,380.78 3,379.11 3,379.42 13.3K
09:39 3,378.61 3,378.61 3,374.61 3,374.85 34.1K
09:40 3,374.85 3,379.28 3,374.85 3,379.28 13.8K
09:41 3,375.80 3,376.78 3,375.63 3,375.63 8.1K
09:42 3,375.63 3,377.77 3,375.63 3,376.53 7.9K
09:43 3,376.40 3,377.48 3,371.82 3,371.82 25.6K
09:44 3,371.70 3,375.01 3,370.78 3,375.01 24.2K
09:45 3,374.96 3,375.11 3,374.80 3,375.07 15.6K
09:46 3,375.07 3,375.31 3,374.08 3,374.08 20.5K
09:47 3,374.35 3,374.66 3,373.01 3,374.66 16.0K
09:48 3,373.70 3,374.17 3,373.70 3,373.97 6.2K
09:49 3,373.97 3,374.68 3,373.07 3,373.67 6.2K
09:50 3,375.42 3,378.13 3,375.42 3,376.51 27.4K
09:51 3,376.51 3,379.79 3,376.51 3,379.79 18.7K
09:52 3,379.69 3,381.55 3,379.69 3,381.55 41.0K
09:53 3,382.36 3,382.48 3,381.72 3,381.94 21.6K
09:54 3,384.01 3,386.31 3,383.86 3,384.80 41.4K
09:55 3,384.68 3,384.68 3,383.44 3,383.92 13.5K
09:56 3,383.92 3,386.27 3,383.92 3,385.25 15.8K
09:57 3,385.53 3,388.61 3,385.53 3,387.60 38.8K
09:58 3,387.44 3,388.75 3,387.21 3,387.21 21.2K
09:59 3,390.87 3,390.87 3,389.24 3,389.36 22.7K
10:00 3,390.93 3,392.80 3,390.93 3,391.57 28.9K
10:01 3,391.57 3,395.32 3,391.57 3,395.29 46.7K
10:02 3,393.69 3,395.52 3,393.64 3,394.66 76.4K
10:03 3,395.96 3,396.36 3,394.60 3,394.60 51.3K
10:04 3,395.69 3,397.26 3,395.69 3,397.26 21.5K
10:05 3,397.29 3,397.29 3,393.49 3,395.38 49.9K
10:06 3,395.20 3,397.02 3,394.96 3,396.90 26.6K
10:07 3,396.90 3,397.71 3,395.46 3,395.46 51.0K
10:08 3,394.89 3,396.36 3,394.40 3,396.36 28.3K
10:09 3,396.48 3,398.73 3,396.48 3,398.23 25.4K
10:10 3,397.90 3,397.90 3,395.48 3,395.48 23.3K
10:11 3,395.23 3,396.48 3,394.61 3,396.36 21.3K
10:12 3,396.36 3,396.36 3,394.53 3,395.08 32.3K
10:13 3,395.08 3,395.50 3,394.29 3,395.17 18.5K
10:14 3,394.61 3,394.79 3,393.58 3,394.79 16.3K
10:15 3,396.98 3,396.98 3,394.59 3,394.59 13.3K
10:16 3,394.59 3,397.68 3,394.59 3,396.91 51.8K
10:17 3,396.91 3,397.76 3,396.79 3,397.09 17.1K
10:18 3,397.09 3,397.09 3,395.00 3,396.28 67.7K
10:19 3,396.28 3,397.27 3,395.48 3,395.48 136.8K
10:20 3,396.43 3,397.48 3,396.09 3,397.48 52.2K
10:21 3,397.48 3,397.48 3,396.42 3,396.42 16.7K
10:22 3,396.66 3,398.65 3,396.66 3,398.65 20.7K
10:23 3,397.82 3,397.82 3,395.91 3,396.78 23.4K
10:24 3,397.02 3,397.14 3,396.54 3,396.54 18.7K
10:25 3,396.15 3,397.79 3,396.15 3,397.55 33.3K
10:26 3,397.67 3,397.90 3,396.96 3,397.25 22.1K
10:27 3,396.78 3,397.38 3,394.80 3,394.80 30.0K
10:28 3,394.80 3,395.11 3,394.80 3,394.94 10.2K
10:29 3,396.15 3,396.39 3,394.61 3,396.27 35.1K
10:30 3,396.29 3,397.45 3,396.10 3,397.45 62.9K
10:31 3,397.45 3,397.74 3,395.57 3,395.57 30.3K
10:32 3,395.57 3,396.13 3,395.24 3,396.13 15.3K
10:33 3,395.77 3,396.65 3,395.72 3,395.82 34.6K
10:34 3,395.88 3,397.89 3,395.36 3,397.66 227.1K
10:35 3,398.08 3,398.86 3,397.62 3,398.86 36.9K
10:36 3,398.86 3,399.61 3,398.51 3,399.45 209.6K
10:37 3,400.02 3,400.02 3,398.99 3,399.01 13.2K
10:38 3,399.13 3,399.51 3,398.98 3,399.48 21.0K
10:39 3,399.48 3,399.48 3,399.32 3,399.26 13.8K
10:40 3,398.42 3,399.08 3,398.18 3,398.96 42.2K
10:41 3,398.96 3,400.82 3,398.96 3,400.82 50.7K
10:42 3,401.06 3,402.03 3,401.06 3,401.76 55.0K
10:43 3,401.07 3,402.11 3,401.04 3,400.96 55.7K
10:44 3,400.96 3,400.96 3,398.20 3,398.41 15.2K
10:45 3,398.41 3,399.28 3,398.18 3,399.01 13.3K
10:46 3,399.01 3,399.70 3,397.05 3,397.05 22.8K
10:47 3,397.37 3,397.54 3,396.74 3,396.71 14.8K
10:48 3,396.30 3,396.49 3,394.77 3,395.01 16.0K
10:49 3,395.13 3,395.13 3,393.16 3,393.16 19.7K
10:50 3,393.20 3,393.30 3,391.94 3,391.93 21.4K
10:51 3,392.94 3,393.35 3,390.93 3,391.57 22.7K
10:52 3,391.57 3,392.30 3,391.57 3,392.30 9.9K
10:53 3,392.36 3,392.36 3,391.47 3,392.29 17.7K
10:54 3,392.10 3,392.95 3,392.10 3,392.57 16.8K
10:55 3,392.57 3,392.57 3,390.04 3,390.68 19.4K
10:56 3,391.13 3,391.71 3,390.87 3,391.64 11.2K
10:57 3,391.64 3,391.96 3,390.99 3,391.95 18.4K
10:58 3,391.83 3,391.83 3,390.22 3,390.96 9.7K
10:59 3,391.41 3,391.41 3,389.65 3,389.77 9.4K
11:00 3,390.65 3,390.65 3,386.64 3,386.64 26.4K
11:01 3,386.71 3,386.71 3,382.40 3,382.40 34.4K
11:02 3,381.51 3,383.00 3,380.40 3,383.00 56.8K
11:03 3,382.89 3,382.89 3,381.05 3,382.48 11.7K
11:04 3,382.19 3,383.08 3,382.19 3,382.53 15.4K
11:05 3,382.41 3,382.41 3,381.63 3,382.39 12.0K
11:06 3,382.39 3,383.74 3,382.39 3,382.67 9.8K
11:07 3,383.36 3,384.20 3,383.24 3,383.37 11.2K
11:08 3,385.47 3,385.47 3,385.15 3,385.37 17.0K
11:09 3,384.88 3,385.14 3,384.76 3,385.14 8.7K
11:10 3,385.14 3,385.14 3,383.49 3,384.86 23.4K
11:11 3,384.76 3,385.76 3,384.27 3,385.76 20.5K
11:12 3,385.76 3,385.76 3,385.13 3,385.46 7.4K
11:13 3,385.34 3,385.71 3,384.56 3,385.48 12.1K
11:14 3,385.44 3,386.47 3,384.85 3,386.47 22.2K
11:15 3,386.47 3,386.47 3,386.10 3,386.10 5.4K
11:16 3,386.10 3,386.10 3,383.54 3,384.35 32.2K
11:17 3,384.74 3,384.74 3,382.36 3,382.78 12.5K
11:18 3,382.78 3,382.96 3,382.41 3,382.83 10.2K
11:19 3,383.09 3,383.69 3,382.30 3,382.65 22.5K
11:20 3,382.65 3,383.18 3,382.65 3,383.18 51.5K
11:21 3,383.41 3,383.65 3,382.26 3,383.73 54.9K
11:22 3,383.73 3,384.04 3,383.50 3,383.85 24.9K
11:23 3,383.85 3,385.02 3,383.83 3,383.83 23.4K
11:24 3,383.98 3,383.98 3,383.56 3,383.74 3.7K
11:25 3,383.75 3,384.60 3,383.72 3,384.60 30.0K
11:26 3,384.60 3,384.72 3,381.93 3,382.28 27.2K
11:27 3,383.22 3,383.22 3,382.50 3,382.96 17.2K
11:28 3,382.96 3,382.96 3,381.27 3,381.39 218.2K
11:29 3,381.55 3,382.77 3,381.04 3,382.65 32.3K
11:30 3,382.08 3,382.20 3,381.71 3,382.11 17.3K
11:31 3,382.11 3,382.37 3,381.67 3,382.15 11.2K
11:32 3,382.49 3,382.49 3,380.25 3,381.60 33.6K
11:33 3,381.60 3,381.60 3,381.12 3,381.49 8.3K
11:34 3,381.49 3,381.87 3,381.36 3,381.89 5.6K
11:35 3,381.89 3,383.95 3,381.42 3,383.95 48.9K
11:36 3,383.95 3,384.15 3,383.91 3,384.22 3.8K
11:37 3,384.55 3,384.55 3,382.73 3,382.73 39.9K
11:38 3,382.45 3,382.45 3,379.29 3,379.29 20.7K
11:39 3,378.76 3,379.72 3,378.76 3,379.57 15.3K
11:40 3,379.77 3,381.67 3,379.77 3,381.67 23.7K
11:41 3,380.90 3,382.79 3,380.90 3,382.67 63.5K
11:42 3,382.67 3,383.17 3,382.56 3,382.97 10.5K
11:43 3,382.97 3,383.12 3,382.00 3,382.00 18.4K
11:44 3,381.72 3,382.88 3,381.60 3,382.88 6.2K
11:45 3,382.88 3,382.88 3,381.69 3,381.77 10.8K
11:46 3,381.77 3,382.19 3,381.61 3,381.61 4.7K
11:47 3,381.35 3,381.35 3,380.38 3,380.60 6.7K
11:48 3,380.54 3,380.60 3,378.98 3,378.98 44.5K
11:49 3,378.98 3,380.45 3,378.66 3,380.45 18.0K
11:50 3,379.77 3,379.77 3,378.45 3,378.87 30.7K
11:51 3,378.88 3,378.88 3,377.63 3,377.63 12.2K
11:52 3,377.29 3,377.29 3,375.17 3,376.12 18.0K
11:53 3,376.12 3,376.92 3,375.32 3,376.92 24.4K
11:54 3,376.92 3,378.45 3,376.92 3,378.45 11.7K
11:55 3,378.45 3,378.57 3,377.37 3,378.41 10.0K
11:56 3,378.53 3,381.44 3,378.53 3,381.44 15.6K
11:57 3,381.46 3,382.35 3,380.75 3,380.75 18.0K
11:58 3,381.33 3,381.45 3,381.19 3,381.34 8.5K
11:59 3,380.89 3,381.87 3,379.91 3,380.39 23.4K
12:00 3,380.31 3,380.31 3,379.11 3,379.11 11.0K
12:01 3,379.44 3,379.77 3,378.77 3,379.59 24.9K
12:02 3,379.37 3,380.83 3,379.22 3,380.71 10.3K
12:03 3,380.71 3,381.29 3,380.71 3,381.05 8.6K
12:04 3,381.05 3,381.43 3,380.93 3,381.12 4.6K
12:05 3,381.00 3,382.13 3,381.00 3,382.13 15.9K
12:06 3,382.13 3,382.58 3,381.69 3,381.69 8.7K
12:07 3,381.69 3,383.96 3,381.69 3,383.84 58.3K
12:08 3,383.96 3,383.96 3,383.38 3,383.38 16.2K
12:09 3,383.25 3,383.67 3,382.93 3,383.67 42.8K
12:10 3,383.67 3,384.14 3,383.67 3,384.14 60.1K
12:11 3,384.14 3,386.72 3,384.14 3,386.72 21.1K
12:12 3,386.72 3,386.72 3,384.90 3,384.90 53.4K
12:13 3,385.08 3,385.08 3,384.68 3,385.04 13.0K
12:14 3,384.92 3,385.03 3,384.67 3,384.79 13.3K
12:15 3,384.67 3,385.83 3,384.67 3,385.67 13.8K
12:16 3,385.48 3,387.06 3,385.36 3,387.06 14.5K
12:17 3,387.06 3,387.88 3,386.68 3,386.94 33.6K
12:18 3,386.98 3,388.80 3,386.98 3,388.80 42.0K
12:19 3,388.80 3,388.80 3,388.45 3,388.72 9.8K
12:20 3,388.72 3,388.72 3,387.25 3,387.25 9.0K
12:21 3,387.14 3,387.58 3,387.01 3,387.01 19.0K
12:22 3,387.01 3,387.13 3,386.63 3,387.05 5.0K
12:23 3,387.05 3,387.17 3,386.80 3,386.80 8.6K
12:24 3,386.80 3,386.95 3,386.68 3,386.83 7.0K
12:25 3,386.38 3,387.45 3,385.38 3,385.85 13.7K
12:26 3,385.85 3,386.00 3,383.60 3,383.60 28.0K
12:27 3,383.43 3,383.83 3,382.58 3,383.66 32.9K
12:28 3,383.66 3,383.66 3,382.74 3,383.22 48.6K
12:29 3,383.22 3,383.89 3,383.22 3,383.81 9.0K
12:30 3,383.69 3,383.69 3,383.15 3,383.57 6.1K
12:31 3,383.03 3,383.50 3,382.69 3,383.38 5.9K
12:32 3,382.99 3,382.99 3,381.04 3,381.04 15.0K
12:33 3,381.04 3,381.04 3,379.99 3,379.99 11.1K
12:34 3,380.03 3,381.07 3,380.03 3,380.85 29.0K
12:35 3,380.96 3,382.17 3,380.96 3,382.17 17.4K
12:36 3,382.17 3,382.17 3,381.09 3,381.09 13.9K
12:37 3,381.09 3,381.21 3,380.99 3,381.13 9.0K
12:38 3,381.78 3,382.68 3,381.78 3,381.93 36.9K
12:39 3,381.93 3,382.33 3,381.93 3,382.33 10.2K
12:40 3,381.86 3,381.86 3,380.42 3,381.07 23.6K
12:41 3,380.97 3,382.98 3,380.97 3,382.98 24.9K
12:42 3,382.83 3,382.91 3,382.71 3,382.91 13.2K
12:43 3,382.74 3,382.74 3,382.20 3,382.20 53.6K
12:44 3,382.20 3,382.20 3,380.74 3,380.74 29.3K
12:45 3,381.00 3,381.20 3,381.00 3,381.08 7.2K
12:46 3,381.13 3,381.25 3,379.95 3,380.07 28.7K
12:47 3,380.37 3,380.47 3,380.15 3,380.28 6.0K
12:48 3,380.28 3,380.48 3,379.85 3,380.48 9.8K
12:49 3,380.48 3,380.67 3,380.48 3,380.67 12.0K
12:50 3,380.55 3,380.78 3,380.23 3,380.23 11.0K
12:51 3,380.23 3,380.35 3,380.00 3,380.24 24.8K
12:52 3,380.30 3,381.20 3,380.06 3,381.20 13.8K
12:53 3,381.20 3,382.40 3,381.20 3,381.24 103.9K
12:54 3,381.59 3,381.59 3,380.70 3,381.05 16.4K
12:55 3,381.05 3,381.05 3,381.04 3,381.07 7.7K
12:56 3,381.07 3,381.07 3,380.36 3,380.36 7.5K
12:57 3,380.36 3,381.25 3,380.25 3,381.01 7.1K
12:58 3,381.21 3,381.61 3,381.09 3,381.39 7.5K
12:59 3,381.39 3,381.54 3,381.39 3,381.54 3.8K
13:00 3,381.54 3,381.85 3,381.54 3,381.85 17.8K
13:01 3,381.85 3,381.85 3,379.52 3,379.63 60.2K
13:02 3,379.63 3,379.71 3,377.30 3,378.04 170.5K
13:03 3,378.03 3,378.03 3,377.91 3,377.91 18.3K
13:04 3,377.91 3,378.03 3,377.49 3,378.03 10.9K
13:05 3,378.27 3,379.10 3,378.27 3,378.98 184.8K
13:06 3,379.10 3,379.10 3,378.85 3,378.91 22.0K
13:07 3,378.65 3,380.51 3,378.65 3,380.51 39.9K
13:08 3,380.39 3,380.89 3,380.39 3,380.89 4.4K
13:09 3,380.86 3,380.86 3,378.92 3,378.92 27.9K
13:10 3,378.80 3,378.98 3,378.15 3,378.15 18.3K
13:11 3,377.76 3,377.76 3,377.12 3,377.12 12.9K
13:12 3,377.62 3,377.87 3,376.88 3,377.70 30.6K
13:13 3,378.02 3,379.73 3,377.86 3,379.73 54.0K
13:14 3,379.61 3,379.73 3,378.93 3,378.93 11.1K
13:15 3,378.93 3,378.93 3,375.91 3,376.14 29.8K
13:16 3,376.14 3,376.68 3,375.94 3,376.61 13.8K
13:17 3,376.53 3,376.70 3,376.30 3,376.62 13.3K
13:18 3,376.48 3,378.94 3,376.48 3,378.79 25.2K
13:19 3,378.79 3,378.79 3,376.40 3,376.96 24.4K
13:20 3,376.55 3,378.18 3,376.55 3,378.18 10.9K
13:21 3,378.18 3,378.49 3,378.18 3,378.45 2.6K
13:22 3,378.49 3,379.37 3,378.49 3,378.55 28.5K
13:23 3,378.10 3,379.12 3,378.10 3,378.77 10.9K
13:24 3,379.04 3,379.21 3,378.73 3,379.21 13.0K
13:25 3,379.21 3,379.28 3,378.48 3,378.48 18.2K
13:26 3,378.06 3,378.82 3,378.06 3,378.79 11.4K
13:27 3,379.18 3,379.18 3,377.83 3,377.83 23.9K
13:28 3,378.31 3,379.45 3,378.23 3,378.17 55.3K
13:29 3,378.17 3,378.46 3,377.52 3,377.52 36.3K
13:30 3,377.44 3,377.81 3,377.20 3,377.81 20.2K
13:31 3,377.81 3,377.96 3,377.11 3,377.44 9.8K
13:32 3,377.28 3,377.97 3,376.42 3,376.42 57.6K
13:33 3,376.68 3,376.68 3,375.13 3,375.22 138.2K
13:34 3,375.22 3,375.68 3,374.93 3,375.68 42.8K
13:35 3,375.68 3,377.08 3,375.68 3,377.04 22.3K
13:36 3,377.04 3,377.04 3,376.01 3,376.10 43.5K
13:37 3,376.10 3,377.00 3,376.10 3,377.00 15.6K
13:38 3,377.00 3,377.00 3,376.48 3,376.72 7.6K
13:39 3,376.84 3,377.81 3,376.84 3,377.58 15.5K
13:40 3,377.34 3,377.87 3,377.21 3,377.76 9.1K
13:41 3,377.14 3,378.40 3,377.14 3,378.40 16.6K
13:42 3,378.55 3,378.96 3,378.39 3,378.63 14.6K
13:43 3,378.67 3,378.75 3,378.44 3,378.44 6.9K
13:44 3,378.44 3,378.56 3,377.72 3,377.84 17.9K
13:45 3,377.72 3,378.31 3,377.44 3,377.66 8.8K
13:46 3,377.89 3,377.89 3,377.51 3,377.51 8.8K
13:47 3,377.51 3,378.04 3,377.51 3,378.04 9.7K
13:48 3,377.29 3,377.74 3,377.15 3,377.74 11.8K
13:49 3,377.34 3,377.34 3,376.86 3,377.01 24.8K
13:50 3,377.21 3,377.38 3,376.72 3,377.38 20.8K
13:51 3,377.42 3,378.30 3,377.28 3,378.11 7.0K
13:52 3,378.11 3,378.11 3,376.51 3,376.56 0.0K
13:53 3,376.68 3,377.24 3,376.51 3,377.01 0.0K
13:54 3,376.93 3,377.51 3,376.93 3,377.51 0.0K
13:55 3,377.70 3,377.93 3,377.13 3,377.13 22.6K
13:56 3,377.01 3,377.01 3,375.53 3,375.53 47.0K
13:57 3,375.74 3,375.87 3,375.49 3,375.75 154.3K
13:58 3,375.28 3,376.17 3,375.28 3,376.17 57.7K
13:59 3,376.17 3,376.17 3,374.79 3,374.79 12.8K
14:00 3,374.79 3,376.86 3,374.67 3,376.73 184.3K
14:01 3,378.01 3,378.32 3,377.58 3,378.32 14.1K
14:02 3,378.20 3,378.20 3,377.54 3,378.08 18.5K
14:03 3,378.24 3,380.31 3,378.24 3,380.31 24.4K
14:04 3,379.92 3,380.32 3,379.16 3,380.32 12.7K
14:05 3,379.46 3,379.46 3,378.71 3,379.53 21.5K
14:06 3,379.46 3,380.07 3,379.46 3,380.07 16.9K
14:07 3,380.07 3,380.19 3,379.81 3,379.81 10.8K
14:08 3,380.05 3,380.05 3,379.93 3,380.01 8.0K
14:09 3,379.90 3,380.55 3,379.59 3,380.55 34.8K
14:10 3,380.68 3,381.08 3,380.64 3,381.08 15.1K
14:11 3,381.08 3,381.97 3,380.77 3,381.16 30.5K
14:12 3,381.16 3,381.28 3,380.87 3,380.87 8.5K
14:13 3,380.87 3,380.99 3,380.31 3,380.39 20.4K
14:14 3,380.27 3,380.27 3,380.15 3,380.27 9.5K
14:15 3,380.27 3,380.27 3,379.69 3,379.85 57.4K
14:16 3,379.85 3,380.09 3,379.07 3,379.75 15.3K
14:17 3,380.13 3,380.48 3,380.13 3,380.05 9.4K
14:18 3,380.05 3,380.17 3,379.83 3,379.83 7.9K
14:19 3,380.49 3,380.49 3,379.77 3,380.30 18.4K
14:20 3,380.08 3,380.08 3,378.44 3,378.44 12.3K
14:21 3,378.44 3,378.56 3,378.12 3,378.12 20.6K
14:22 3,378.12 3,378.41 3,377.62 3,378.37 8.3K
14:23 3,378.37 3,378.68 3,378.37 3,378.68 17.2K
14:24 3,378.52 3,378.72 3,377.44 3,377.96 13.3K
14:25 3,377.96 3,377.96 3,377.21 3,377.73 19.0K
14:26 3,377.73 3,377.73 3,376.44 3,377.26 82.9K
14:27 3,377.14 3,377.26 3,376.14 3,376.14 22.4K
14:28 3,376.26 3,376.99 3,376.19 3,376.99 26.8K
14:29 3,376.99 3,376.99 3,376.99 3,376.99 8.9K
14:30 3,376.99 3,376.99 3,376.09 3,376.47 49.5K
14:31 3,376.47 3,376.47 3,376.08 3,376.08 20.3K
14:32 3,376.08 3,376.15 3,375.85 3,376.08 8.3K
14:33 3,375.95 3,376.21 3,375.60 3,376.09 18.2K
14:34 3,376.09 3,376.59 3,375.97 3,376.47 6.3K
14:35 3,376.47 3,376.47 3,375.92 3,375.91 9.4K
14:36 3,375.79 3,376.20 3,375.67 3,375.96 9.5K
14:37 3,376.38 3,376.56 3,376.21 3,376.56 16.2K
14:38 3,376.13 3,376.65 3,375.05 3,375.52 40.3K
14:39 3,375.52 3,375.52 3,375.21 3,375.21 5.0K
14:40 3,375.23 3,375.26 3,374.91 3,375.23 14.0K
14:41 3,375.11 3,375.39 3,374.83 3,374.85 12.6K
14:42 3,374.97 3,374.97 3,374.73 3,374.88 8.4K
14:43 3,375.14 3,375.14 3,374.19 3,374.71 31.4K
14:44 3,374.71 3,375.54 3,374.17 3,375.54 29.7K
14:45 3,375.54 3,375.54 3,374.74 3,374.97 5.1K
14:46 3,375.01 3,375.81 3,374.74 3,375.41 25.7K
14:47 3,375.41 3,375.72 3,375.41 3,375.57 14.5K
14:48 3,375.57 3,375.69 3,375.03 3,375.06 20.3K
14:49 3,375.06 3,375.34 3,374.94 3,375.34 39.1K
14:50 3,375.72 3,375.72 3,375.26 3,375.53 33.4K
14:51 3,375.29 3,375.29 3,374.62 3,374.60 28.5K
14:52 3,374.48 3,375.11 3,374.36 3,375.11 30.3K
14:53 3,375.03 3,375.03 3,374.20 3,374.37 29.2K
14:54 3,374.37 3,374.37 3,373.41 3,373.80 70.0K
14:55 3,374.01 3,374.01 3,372.06 3,372.58 43.4K
14:56 3,372.49 3,372.67 3,372.34 3,372.66 13.6K
14:57 3,372.58 3,373.54 3,372.58 3,373.54 22.7K
14:58 3,373.19 3,373.19 3,372.01 3,372.33 53.7K
14:59 3,372.26 3,373.38 3,372.26 3,373.19 15.6K
15:00 3,373.19 3,373.19 3,372.52 3,372.52 25.1K
15:01 3,372.46 3,372.57 3,372.06 3,372.57 20.3K
15:02 3,372.57 3,372.89 3,372.57 3,372.73 9.1K
15:03 3,372.15 3,372.15 3,371.35 3,371.69 23.4K
15:04 3,371.35 3,372.09 3,371.35 3,372.07 25.3K
15:05 3,372.13 3,372.13 3,371.40 3,371.63 13.1K
15:06 3,371.63 3,372.08 3,371.63 3,372.14 15.2K
15:07 3,371.88 3,372.25 3,371.84 3,372.25 15.7K
15:08 3,372.25 3,372.25 3,371.84 3,371.84 8.1K
15:09 3,371.61 3,371.87 3,370.93 3,371.87 61.7K
15:10 3,371.87 3,372.21 3,371.48 3,372.01 56.8K
15:11 3,372.01 3,372.14 3,371.38 3,371.95 45.3K
15:12 3,371.99 3,372.41 3,371.99 3,372.25 54.1K
15:13 3,372.11 3,373.33 3,372.11 3,373.24 25.7K
15:14 3,373.20 3,373.95 3,373.20 3,373.95 30.8K
15:15 3,373.97 3,374.57 3,373.73 3,374.33 15.0K
15:16 3,374.30 3,375.48 3,374.30 3,375.33 16.5K
15:17 3,375.45 3,375.80 3,375.45 3,375.66 22.5K
15:18 3,375.66 3,375.66 3,375.51 3,375.48 14.6K
15:19 3,375.48 3,377.31 3,375.48 3,377.31 43.0K
15:20 3,377.55 3,379.01 3,377.55 3,378.89 36.8K
15:21 3,379.01 3,379.16 3,377.84 3,377.84 60.5K
15:22 3,377.72 3,378.06 3,377.72 3,377.71 16.4K
15:23 3,377.71 3,378.22 3,377.18 3,377.15 19.3K
15:24 3,377.15 3,377.84 3,377.15 3,377.84 11.2K
15:25 3,378.17 3,378.17 3,378.01 3,378.14 18.4K
15:26 3,378.02 3,378.02 3,377.13 3,377.15 20.7K
15:27 3,377.12 3,377.48 3,377.12 3,377.53 9.0K
15:28 3,377.28 3,377.28 3,376.77 3,376.97 44.6K
15:29 3,376.98 3,377.29 3,376.91 3,376.91 41.9K
15:30 3,376.91 3,377.41 3,376.61 3,376.61 56.7K
15:31 3,376.61 3,376.94 3,376.61 3,376.83 14.7K
15:32 3,376.82 3,377.25 3,376.82 3,377.09 141.8K
15:33 3,376.87 3,376.87 3,374.28 3,374.60 75.5K
15:34 3,374.60 3,374.75 3,373.15 3,373.15 15.0K
15:35 3,373.35 3,373.47 3,372.35 3,372.46 7.3K
15:36 3,372.18 3,372.90 3,372.18 3,372.36 29.9K
15:37 3,372.36 3,372.48 3,369.74 3,370.11 69.4K
15:38 3,370.37 3,370.37 3,369.28 3,370.27 16.4K
15:39 3,370.15 3,370.39 3,369.87 3,369.87 12.9K
15:40 3,370.10 3,370.10 3,369.76 3,369.76 23.9K
15:41 3,370.09 3,370.09 3,369.35 3,369.48 39.9K
15:42 3,369.48 3,369.48 3,367.52 3,367.93 30.3K
15:43 3,368.08 3,368.08 3,367.54 3,367.87 16.5K
15:44 3,367.87 3,368.41 3,367.67 3,367.67 32.1K
15:45 3,367.87 3,367.96 3,366.51 3,366.51 30.0K
15:46 3,366.33 3,366.76 3,366.18 3,366.68 38.5K
15:47 3,366.97 3,366.97 3,366.06 3,366.84 25.4K
15:48 3,366.84 3,367.77 3,366.84 3,367.77 43.2K
15:49 3,367.51 3,367.51 3,366.50 3,366.62 26.1K
15:50 3,366.18 3,366.18 3,363.79 3,365.34 143.2K
15:51 3,365.05 3,366.08 3,364.95 3,366.08 55.0K
15:52 3,365.70 3,366.14 3,365.30 3,365.61 49.3K
15:53 3,365.79 3,365.79 3,365.05 3,365.81 64.5K
15:54 3,365.73 3,367.18 3,365.61 3,367.18 170.1K
15:55 3,367.11 3,367.58 3,366.84 3,367.44 66.4K
15:56 3,367.44 3,367.44 3,366.55 3,366.57 196.8K
15:57 3,366.20 3,366.57 3,366.01 3,366.44 133.6K
15:58 3,366.64 3,366.66 3,366.00 3,366.66 226.4K
15:59 3,366.75 3,367.82 3,366.40 3,366.90 2,479.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし