時間 始値 高値 安値 終値 出来高
09:30 132.61 132.74 132.61 132.74 6.7K
09:32 132.70 132.70 132.70 132.70 0.1K
09:33 132.20 132.92 132.20 132.92 0.8K
09:34 132.75 132.75 132.70 132.70 0.5K
09:35 132.70 132.92 132.70 132.92 1.1K
09:36 132.39 132.80 132.39 132.80 0.9K
09:38 132.83 132.83 132.83 132.82 0.6K
09:39 133.05 133.05 132.62 132.98 2.0K
09:40 132.94 132.94 132.75 132.75 1.2K
09:41 132.92 132.92 132.92 132.92 0.8K
09:42 132.93 132.93 132.93 132.93 1.6K
09:43 133.36 133.45 133.29 133.29 4.7K
09:44 133.29 133.34 133.29 133.34 1.2K
09:45 133.42 133.42 133.41 133.41 2.2K
09:46 133.76 133.76 133.76 133.76 1.0K
09:48 133.81 133.81 133.81 133.81 0.7K
09:49 133.76 133.88 133.55 133.88 3.3K
09:52 134.04 134.21 133.90 134.21 27.7K
09:53 134.17 134.21 134.17 134.21 2.5K
09:55 134.39 134.39 134.39 134.39 1.2K
09:56 134.35 134.35 134.35 134.35 1.8K
09:58 134.32 134.32 134.32 134.32 0.6K
09:59 134.32 134.32 134.32 134.32 0.9K
10:00 134.58 134.58 134.42 134.42 1.5K
10:01 134.56 134.56 134.42 134.42 0.7K
10:02 134.40 134.40 133.88 133.96 5.8K
10:03 133.97 133.98 133.89 133.98 0.7K
10:04 133.89 134.02 133.89 134.02 1.4K
10:05 134.02 134.12 134.02 134.06 1.4K
10:06 134.07 134.31 134.07 134.31 4.3K
10:07 134.47 134.47 134.27 134.27 7.7K
10:08 134.30 134.45 134.27 134.45 6.4K
10:09 134.34 134.34 134.18 134.24 4.0K
10:11 134.39 134.44 134.39 134.44 2.1K
10:12 134.49 134.49 134.26 134.26 3.4K
10:13 134.26 134.28 134.23 134.28 2.1K
10:14 134.21 134.23 134.21 134.23 1.3K
10:15 134.15 134.15 134.15 134.15 1.1K
10:16 134.14 134.14 134.14 134.14 0.4K
10:17 134.04 134.04 133.91 133.91 2.0K
10:18 134.00 134.00 134.00 134.00 0.2K
10:19 134.08 134.11 134.08 134.11 1.7K
10:20 134.14 134.14 134.04 134.08 0.9K
10:22 134.08 134.09 134.08 134.08 1.9K
10:23 134.16 134.16 134.16 134.16 0.5K
10:24 134.05 134.05 134.05 134.04 3.4K
10:25 134.05 134.05 133.95 133.95 3.4K
10:26 133.96 134.07 133.96 134.07 2.2K
10:27 134.09 134.09 134.02 134.08 0.9K
10:28 134.19 134.19 134.19 134.19 1.6K
10:29 134.30 134.36 134.30 134.35 1.9K
10:30 134.34 134.34 134.20 134.20 1.0K
10:31 134.37 134.37 134.37 134.37 1.8K
10:32 134.19 134.19 134.19 134.19 2.8K
10:33 134.19 134.19 134.19 134.19 2.7K
10:35 134.23 134.23 134.14 134.14 0.9K
10:36 134.13 134.13 134.04 134.04 2.0K
10:37 134.05 134.05 134.05 134.05 2.5K
10:39 134.08 134.11 134.08 134.09 2.9K
10:41 133.96 133.96 133.82 133.82 1.0K
10:42 133.92 133.92 133.83 133.83 0.6K
10:43 133.79 133.79 133.75 133.75 0.6K
10:44 133.85 133.85 133.85 133.85 0.9K
10:45 133.73 133.73 133.73 133.73 0.9K
10:46 133.66 133.66 133.65 133.65 0.9K
10:47 133.65 133.70 133.65 133.70 0.6K
10:48 133.68 133.68 133.57 133.57 2.9K
10:49 133.57 133.57 133.57 133.57 0.8K
10:50 133.60 133.69 133.60 133.69 1.3K
10:51 133.76 133.78 133.76 133.78 1.2K
10:52 133.73 133.73 133.65 133.65 1.8K
10:53 133.51 133.51 133.51 133.51 0.2K
10:54 133.58 133.58 133.58 133.58 0.6K
10:55 133.68 133.68 133.68 133.68 1.7K
10:56 133.65 133.65 133.64 133.65 1.4K
10:57 133.67 133.67 133.67 133.67 0.3K
10:58 133.71 133.77 133.71 133.77 1.4K
10:59 133.76 133.82 133.71 133.71 4.0K
11:00 133.75 133.78 133.72 133.72 0.9K
11:01 133.70 133.70 133.63 133.63 1.9K
11:02 133.52 133.52 133.52 133.52 0.8K
11:03 133.50 133.50 133.50 133.50 0.5K
11:04 133.44 133.44 133.42 133.42 1.8K
11:05 133.50 133.50 133.49 133.49 1.5K
11:07 133.57 133.57 133.51 133.51 0.8K
11:08 133.51 133.51 133.51 133.51 1.4K
11:10 133.52 133.55 133.52 133.54 0.4K
11:11 133.54 133.54 133.47 133.47 3.9K
11:13 133.44 133.44 133.44 133.44 0.6K
11:14 133.30 133.30 133.30 133.30 1.1K
11:15 133.30 133.30 133.30 133.30 1.3K
11:17 133.40 133.40 133.32 133.32 0.8K
11:19 133.36 133.47 133.36 133.47 2.7K
11:20 133.39 133.39 133.39 133.39 1.8K
11:21 133.38 133.38 133.38 133.38 0.3K
11:23 133.48 133.48 133.40 133.40 2.7K
11:25 133.51 133.51 133.51 133.51 1.4K
11:27 133.45 133.45 133.45 133.45 2.8K
11:29 133.41 133.43 133.41 133.43 1.0K
11:30 133.58 133.58 133.58 133.58 1.9K
11:32 133.63 133.63 133.63 133.63 0.9K
11:33 133.63 133.63 133.63 133.63 0.7K
11:36 133.77 133.77 133.67 133.67 2.3K
11:37 133.56 133.56 133.53 133.53 1.6K
11:38 133.47 133.48 133.47 133.48 1.1K
11:39 133.57 133.57 133.54 133.54 2.2K
11:40 133.52 133.52 133.52 133.51 1.1K
11:41 133.52 133.52 133.52 133.51 0.2K
11:42 133.52 133.52 133.52 133.51 0.7K
11:43 133.52 133.52 133.52 133.51 0.7K
11:44 133.51 133.51 133.50 133.50 1.0K
11:45 133.49 133.49 133.49 133.49 0.6K
11:46 133.49 133.49 133.42 133.42 1.7K
11:47 133.46 133.46 133.46 133.46 0.3K
11:48 133.44 133.44 133.44 133.44 1.3K
11:50 133.38 133.38 133.37 133.37 1.6K
11:51 133.37 133.37 133.37 133.37 0.4K
11:52 133.35 133.35 133.35 133.35 0.5K
11:53 133.28 133.28 133.25 133.25 0.7K
11:54 133.21 133.21 133.21 133.21 0.3K
11:55 133.20 133.26 133.13 133.25 1.2K
11:56 133.24 133.24 133.24 133.24 0.7K
11:57 133.31 133.35 133.31 133.35 1.6K
11:58 133.35 133.35 133.29 133.29 1.1K
11:59 133.33 133.33 133.33 133.32 1.3K
12:00 133.32 133.32 133.32 133.32 0.4K
12:01 133.32 133.32 133.25 133.25 1.1K
12:02 133.27 133.27 133.27 133.26 0.7K
12:04 133.35 133.35 133.35 133.35 1.6K
12:05 133.33 133.38 133.33 133.38 2.8K
12:06 133.42 133.42 133.42 133.42 1.3K
12:07 133.43 133.43 133.43 133.43 0.9K
12:09 133.48 133.48 133.41 133.41 1.9K
12:10 133.45 133.45 133.45 133.45 0.6K
12:11 133.35 133.35 133.35 133.35 1.4K
12:15 133.41 133.56 133.41 133.56 3.4K
12:16 133.49 133.49 133.49 133.49 1.3K
12:17 133.47 133.47 133.47 133.47 1.2K
12:20 133.53 133.64 133.53 133.64 1.8K
12:21 133.86 133.86 133.86 133.86 2.6K
12:23 133.95 133.95 133.89 133.89 10.3K
12:24 133.82 133.82 133.82 133.82 1.3K
12:26 133.90 133.90 133.90 133.90 0.7K
12:27 134.00 134.00 133.96 133.96 3.5K
12:28 133.94 133.94 133.94 133.94 0.6K
12:29 133.93 133.94 133.93 133.94 0.6K
12:30 134.03 134.03 133.90 133.90 3.6K
12:31 133.75 133.75 132.90 132.90 17.3K
12:32 132.63 132.63 131.81 131.81 22.3K
12:33 131.45 131.47 130.21 130.47 31.6K
12:34 130.50 131.87 130.36 131.22 33.6K
12:35 131.74 132.04 131.53 132.04 15.7K
12:36 131.86 132.19 131.44 132.00 12.3K
12:38 132.85 132.98 132.85 132.98 1.7K
12:39 132.99 133.83 132.99 133.64 15.9K
12:40 133.37 133.48 133.29 133.29 7.2K
12:41 133.21 133.21 132.94 132.94 6.9K
12:42 133.25 133.25 133.25 133.25 1.9K
12:43 132.93 132.93 132.20 132.32 12.6K
12:44 132.37 132.79 132.37 132.79 4.4K
12:45 132.82 132.82 132.79 132.79 1.0K
12:46 132.89 132.89 132.69 132.69 1.9K
12:47 132.66 132.71 132.66 132.71 3.7K
12:48 132.69 132.92 132.69 132.92 0.9K
12:49 132.91 132.91 132.68 132.91 1.2K
12:50 132.91 132.91 132.71 132.71 2.0K
12:51 132.72 132.72 132.49 132.68 7.0K
12:52 132.48 132.48 132.25 132.25 4.3K
12:53 132.47 132.56 132.44 132.56 1.6K
12:54 132.50 132.63 132.50 132.63 1.7K
12:55 132.59 132.59 132.59 132.59 1.2K
12:56 132.37 132.37 132.18 132.30 5.1K
12:57 132.19 132.31 132.19 132.31 2.5K
12:58 132.23 132.23 132.21 132.21 2.9K
12:59 132.14 132.14 132.14 132.14 2.9K
13:01 131.98 131.99 131.78 131.95 5.1K
13:02 132.04 132.04 132.04 132.04 0.4K
13:03 132.04 132.06 132.04 132.04 2.6K
13:04 132.04 132.04 132.04 132.04 0.2K
13:05 131.96 132.13 131.96 132.13 1.8K
13:06 132.22 132.35 132.22 132.35 1.9K
13:07 132.32 132.50 132.32 132.50 2.8K
13:08 132.53 132.54 132.51 132.51 1.5K
13:09 132.60 132.76 132.60 132.76 2.6K
13:11 132.75 132.75 132.75 132.75 1.0K
13:12 132.76 132.76 132.55 132.55 5.9K
13:13 132.52 132.66 132.52 132.66 5.6K
13:15 132.65 132.80 132.65 132.80 3.7K
13:16 132.86 132.86 132.86 132.85 0.7K
13:17 132.82 132.82 132.78 132.78 2.7K
13:19 133.19 133.19 133.19 133.19 11.4K
13:20 133.26 133.29 133.26 133.29 0.6K
13:21 133.36 133.36 133.23 133.26 2.8K
13:22 133.20 133.39 133.20 133.39 4.4K
13:23 133.53 133.66 133.53 133.54 4.9K
13:26 133.67 133.73 133.67 133.73 1.6K
13:27 133.68 133.68 133.60 133.65 3.6K
13:28 133.68 133.68 133.60 133.60 3.2K
13:29 133.67 133.74 133.67 133.74 1.7K
13:30 133.67 133.67 133.67 133.67 3.0K
13:31 133.55 133.55 133.55 133.54 4.4K
13:32 133.66 133.66 133.66 133.66 4.4K
13:33 133.57 133.57 133.57 133.57 1.8K
13:34 133.57 133.57 133.36 133.36 1.9K
13:35 133.44 133.44 133.44 133.44 1.1K
13:37 133.47 133.47 133.47 133.47 1.1K
13:38 133.34 133.45 133.34 133.44 0.6K
13:39 133.45 133.45 133.45 133.45 4.0K
13:41 133.32 133.32 133.30 133.30 1.6K
13:42 133.50 133.50 133.36 133.37 2.1K
13:43 133.49 133.49 133.48 133.48 0.7K
13:44 133.36 133.36 133.36 133.36 1.8K
13:45 133.36 133.36 133.36 133.36 1.6K
13:46 133.44 133.46 133.35 133.35 1.4K
13:47 133.46 133.46 133.46 133.46 1.1K
13:48 133.39 133.39 133.39 133.39 0.5K
13:49 133.32 133.32 133.32 133.32 5.5K
13:50 133.40 133.40 133.40 133.40 0.7K
13:51 133.31 133.31 133.26 133.26 5.9K
13:52 133.16 133.26 133.16 133.26 1.3K
13:54 133.25 133.36 133.25 133.29 2.0K
13:55 133.26 133.28 133.26 133.28 12.4K
13:56 133.32 133.46 133.32 133.46 4.8K
13:57 133.45 133.45 133.45 133.45 0.4K
13:58 133.53 133.58 133.53 133.56 2.0K
13:59 133.45 133.59 133.45 133.57 2.8K
14:00 133.65 133.79 133.65 133.76 4.3K
14:01 133.88 133.88 133.84 133.84 2.0K
14:02 133.84 133.84 133.84 133.84 0.4K
14:03 133.81 133.81 133.81 133.81 0.7K
14:04 133.80 133.81 133.80 133.81 3.1K
14:05 133.73 133.78 133.73 133.78 9.1K
14:06 133.89 133.89 133.89 133.89 2.0K
14:07 133.99 133.99 133.96 133.96 1.8K
14:08 133.96 133.96 133.89 133.92 3.5K
14:09 133.89 133.89 133.88 133.88 8.6K
14:10 133.88 134.03 133.88 134.03 3.7K
14:11 134.08 134.11 133.95 134.11 1.2K
14:12 134.21 134.21 134.08 134.08 1.6K
14:13 134.23 134.24 134.15 134.15 1.4K
14:14 134.17 134.17 134.17 134.17 0.7K
14:15 134.17 134.17 134.12 134.13 2.4K
14:16 133.90 134.06 133.88 134.06 2.5K
14:17 134.07 134.07 133.93 133.93 1.0K
14:18 134.05 134.09 134.05 134.09 0.7K
14:19 134.09 134.20 134.09 134.20 3.3K
14:20 134.20 134.36 134.20 134.30 3.5K
14:21 134.30 134.30 134.30 134.30 0.9K
14:22 134.24 134.27 134.24 134.26 5.7K
14:23 134.27 134.28 134.22 134.22 2.2K
14:24 134.18 134.18 134.15 134.16 1.9K
14:25 134.17 134.17 134.15 134.15 0.7K
14:26 134.15 134.15 134.14 134.14 0.4K
14:27 134.14 134.24 134.14 134.24 1.9K
14:28 134.15 134.15 134.15 134.15 0.4K
14:29 134.23 134.23 134.17 134.18 2.8K
14:30 134.25 134.25 134.23 134.23 2.0K
14:31 134.25 134.25 134.12 134.12 3.2K
14:32 134.12 134.12 134.01 134.01 3.1K
14:33 133.96 133.96 133.96 133.96 1.1K
14:34 133.94 133.94 133.90 133.91 2.6K
14:35 133.89 133.89 133.89 133.89 0.6K
14:36 134.00 134.00 133.98 133.99 3.2K
14:37 133.89 133.97 133.89 133.96 3.2K
14:38 133.98 134.00 133.98 133.99 3.1K
14:39 134.05 134.06 134.05 134.05 2.7K
14:40 134.05 134.05 133.94 133.94 4.1K
14:41 133.96 134.04 133.96 134.01 1.1K
14:42 133.98 134.00 133.92 133.92 1.4K
14:43 133.97 133.97 133.96 133.96 2.4K
14:44 134.03 134.03 133.94 133.94 2.2K
14:45 133.92 133.98 133.87 133.88 4.7K
14:46 133.87 133.87 133.85 133.85 2.4K
14:47 133.85 133.85 133.81 133.81 9.1K
14:48 133.75 133.79 133.71 133.75 4.1K
14:49 133.76 133.82 133.76 133.81 1.2K
14:50 133.82 133.95 133.82 133.89 7.4K
14:51 133.99 134.00 133.99 134.00 1.3K
14:52 133.97 133.98 133.85 133.85 1.6K
14:53 133.79 134.00 133.79 134.00 3.6K
14:54 134.00 134.04 133.97 134.04 2.8K
14:55 134.06 134.26 134.06 134.20 2.4K
14:56 134.23 134.25 134.23 134.25 2.2K
14:57 134.34 134.47 134.34 134.35 6.5K
14:58 134.41 134.41 134.34 134.35 1.8K
14:59 134.38 134.47 134.38 134.47 3.2K
15:00 134.40 134.52 134.40 134.52 2.8K
15:01 134.44 134.44 134.44 134.44 2.9K
15:02 134.40 134.40 134.29 134.29 3.9K
15:03 134.33 134.33 134.19 134.19 3.3K
15:04 134.21 134.21 134.05 134.05 4.9K
15:05 134.16 134.17 134.16 134.17 2.8K
15:06 134.22 134.25 134.14 134.13 6.8K
15:07 134.14 134.14 134.14 134.14 0.8K
15:08 134.14 134.24 134.14 134.24 2.8K
15:09 134.32 134.32 134.32 134.32 0.6K
15:10 134.18 134.18 134.18 134.18 4.2K
15:11 134.15 134.23 134.15 134.16 5.1K
15:12 134.10 134.10 134.10 134.10 1.2K
15:13 134.15 134.15 134.15 134.15 1.2K
15:14 134.15 134.15 134.15 134.15 3.1K
15:15 134.10 134.18 134.09 134.09 3.2K
15:16 134.09 134.09 134.09 134.09 1.5K
15:17 134.17 134.46 134.17 134.46 37.3K
15:18 134.52 134.61 134.50 134.60 37.8K
15:19 134.52 134.75 134.52 134.75 27.6K
15:20 134.77 134.77 134.64 134.64 5.7K
15:21 134.63 134.63 134.62 134.62 2.9K
15:22 134.62 134.62 134.23 134.23 4.9K
15:23 134.23 134.43 134.23 134.38 5.7K
15:24 134.36 134.41 134.29 134.29 9.0K
15:25 134.29 134.30 134.19 134.20 4.1K
15:26 134.20 134.20 134.17 134.17 2.8K
15:27 134.17 134.17 134.08 134.07 6.3K
15:28 134.07 134.16 134.07 134.16 8.3K
15:29 134.10 134.10 133.99 133.99 3.7K
15:30 133.97 134.05 133.97 134.05 9.5K
15:31 134.11 134.11 134.06 134.11 6.0K
15:32 134.12 134.21 134.12 134.21 5.6K
15:33 134.11 134.17 134.09 134.12 8.1K
15:34 134.20 134.26 134.20 134.26 6.2K
15:35 134.19 134.19 134.19 134.19 2.7K
15:36 134.19 134.26 134.18 134.21 3.2K
15:37 134.20 134.31 134.20 134.31 10.4K
15:38 134.25 134.25 134.24 134.25 2.6K
15:39 134.25 134.35 134.25 134.31 10.6K
15:40 134.34 134.44 134.34 134.41 9.9K
15:41 134.45 134.46 134.38 134.38 6.0K
15:42 134.38 134.38 134.36 134.36 5.4K
15:43 134.32 134.32 134.18 134.18 7.1K
15:44 134.18 134.27 134.13 134.26 9.2K
15:45 134.25 134.40 134.25 134.40 9.5K
15:46 134.33 134.35 134.26 134.35 8.1K
15:47 134.40 134.44 134.28 134.28 9.3K
15:48 134.26 134.26 134.26 134.26 2.4K
15:49 134.32 134.47 134.32 134.46 8.3K
15:50 134.40 134.40 134.27 134.32 25.0K
15:51 134.35 134.38 134.35 134.36 8.3K
15:52 134.39 134.39 134.30 134.30 14.6K
15:53 134.30 134.36 134.25 134.35 27.3K
15:54 134.35 134.66 134.35 134.52 26.5K
15:55 134.48 134.48 134.29 134.38 47.4K
15:56 134.44 134.47 134.31 134.38 33.0K
15:57 134.36 134.48 134.36 134.47 39.6K
15:58 134.40 134.47 134.36 134.47 57.8K
15:59 134.44 134.50 134.39 134.46 595.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし