時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:00 |
762.20 |
762.90 |
761.70 |
762.90 |
23.0K |
09:01 |
762.95 |
764.46 |
762.95 |
764.08 |
5.0K |
09:02 |
764.08 |
764.09 |
762.62 |
763.25 |
7.0K |
09:03 |
763.67 |
763.90 |
763.07 |
763.59 |
5.0K |
09:04 |
763.66 |
763.95 |
763.14 |
763.95 |
4.0K |
09:05 |
764.05 |
764.32 |
763.72 |
764.32 |
6.0K |
09:06 |
764.32 |
764.32 |
763.65 |
764.01 |
9.0K |
09:07 |
763.78 |
764.56 |
763.78 |
764.43 |
6.0K |
09:08 |
764.56 |
764.56 |
764.03 |
764.04 |
3.0K |
09:09 |
764.04 |
764.45 |
763.80 |
764.45 |
3.0K |
09:10 |
764.45 |
764.73 |
764.40 |
764.66 |
1.0K |
09:11 |
764.66 |
764.66 |
762.93 |
763.86 |
12.0K |
09:12 |
763.86 |
763.86 |
761.98 |
761.98 |
7.0K |
09:13 |
762.35 |
763.34 |
762.35 |
762.75 |
4.0K |
09:14 |
762.75 |
762.75 |
762.16 |
762.49 |
3.0K |
09:15 |
762.37 |
763.20 |
762.37 |
763.20 |
1.0K |
09:16 |
762.97 |
763.20 |
762.84 |
762.97 |
2.0K |
09:17 |
762.97 |
763.78 |
762.97 |
763.62 |
3.0K |
09:18 |
763.62 |
764.07 |
763.55 |
763.55 |
4.0K |
09:19 |
763.67 |
763.79 |
762.93 |
763.63 |
7.0K |
09:20 |
763.51 |
764.03 |
763.31 |
763.91 |
3.0K |
09:21 |
763.69 |
763.90 |
763.66 |
763.90 |
5.0K |
09:22 |
763.78 |
764.14 |
763.57 |
763.77 |
9.0K |
09:23 |
763.77 |
764.16 |
763.69 |
763.93 |
7.0K |
09:24 |
763.93 |
764.44 |
763.88 |
764.33 |
2.0K |
09:25 |
763.77 |
763.86 |
763.34 |
763.61 |
3.0K |
09:26 |
763.49 |
763.69 |
763.24 |
763.26 |
3.0K |
09:27 |
763.58 |
764.20 |
763.21 |
764.20 |
3.0K |
09:28 |
764.20 |
764.55 |
764.20 |
764.22 |
3.0K |
09:29 |
764.22 |
764.54 |
763.94 |
764.31 |
10.0K |
09:30 |
764.19 |
764.80 |
764.03 |
764.71 |
5.0K |
09:31 |
764.71 |
765.74 |
764.26 |
765.63 |
24.0K |
09:32 |
766.26 |
766.26 |
765.28 |
765.64 |
3.0K |
09:33 |
765.64 |
766.20 |
765.49 |
765.53 |
4.0K |
09:34 |
765.53 |
766.76 |
765.49 |
766.76 |
12.0K |
09:35 |
766.38 |
766.93 |
766.10 |
766.45 |
3.0K |
09:36 |
766.45 |
766.77 |
766.44 |
766.77 |
6.0K |
09:37 |
766.22 |
766.55 |
765.88 |
766.19 |
4.0K |
09:38 |
766.19 |
766.69 |
766.08 |
766.69 |
12.0K |
09:39 |
766.69 |
766.80 |
766.34 |
766.47 |
7.0K |
09:40 |
766.47 |
766.83 |
766.34 |
766.67 |
5.0K |
09:41 |
766.80 |
767.03 |
765.86 |
765.86 |
6.0K |
09:42 |
766.22 |
767.21 |
766.22 |
767.06 |
2.0K |
09:43 |
767.07 |
767.20 |
766.61 |
767.15 |
2.0K |
09:44 |
766.82 |
767.39 |
766.78 |
767.30 |
4.0K |
09:45 |
766.85 |
767.80 |
766.85 |
767.64 |
2.0K |
09:46 |
767.50 |
767.66 |
767.00 |
767.25 |
2.0K |
09:47 |
767.37 |
767.56 |
766.78 |
767.14 |
3.0K |
09:48 |
767.14 |
767.80 |
766.90 |
767.57 |
1.0K |
09:49 |
767.47 |
767.97 |
767.12 |
767.48 |
7.0K |
09:50 |
767.48 |
768.18 |
767.47 |
767.80 |
6.0K |
09:51 |
767.93 |
768.13 |
767.69 |
768.13 |
3.0K |
09:52 |
767.81 |
767.81 |
767.16 |
767.33 |
7.0K |
09:53 |
767.09 |
767.59 |
767.09 |
767.11 |
2.0K |
09:54 |
767.11 |
767.75 |
766.50 |
766.73 |
3.0K |
09:55 |
766.50 |
767.64 |
766.50 |
767.10 |
13.0K |
09:56 |
767.10 |
767.36 |
766.61 |
766.93 |
8.0K |
09:57 |
767.16 |
767.72 |
766.95 |
767.16 |
2.0K |
09:58 |
766.81 |
767.84 |
766.81 |
767.28 |
6.0K |
09:59 |
767.41 |
767.80 |
767.29 |
767.57 |
6.0K |
10:00 |
767.42 |
767.83 |
767.14 |
767.27 |
5.0K |
10:01 |
767.14 |
767.98 |
767.14 |
767.98 |
3.0K |
10:02 |
767.65 |
767.90 |
767.19 |
767.90 |
4.0K |
10:03 |
767.90 |
768.10 |
767.44 |
767.86 |
1.0K |
10:04 |
767.99 |
768.10 |
767.14 |
768.10 |
4.0K |
10:05 |
768.04 |
768.43 |
767.60 |
768.43 |
8.0K |
10:06 |
768.43 |
768.43 |
767.51 |
768.02 |
5.0K |
10:07 |
768.35 |
768.48 |
767.92 |
768.36 |
14.0K |
10:08 |
768.47 |
769.14 |
768.47 |
768.70 |
3.0K |
10:09 |
768.70 |
769.48 |
768.36 |
769.48 |
2.0K |
10:10 |
769.35 |
769.48 |
768.37 |
768.37 |
5.0K |
10:11 |
768.37 |
768.73 |
768.14 |
768.73 |
1.0K |
10:12 |
768.85 |
768.96 |
768.40 |
768.73 |
1.0K |
10:13 |
768.73 |
768.84 |
768.44 |
768.71 |
3.0K |
10:14 |
768.71 |
769.26 |
768.59 |
768.93 |
1.0K |
10:15 |
769.14 |
769.39 |
768.20 |
768.39 |
9.0K |
10:16 |
768.49 |
768.94 |
768.16 |
768.36 |
1.0K |
10:17 |
768.36 |
768.36 |
767.68 |
768.24 |
7.0K |
10:18 |
768.01 |
768.01 |
767.49 |
767.49 |
4.0K |
10:19 |
768.03 |
768.03 |
767.64 |
767.88 |
2.0K |
10:20 |
767.64 |
768.46 |
767.54 |
768.13 |
3.0K |
10:21 |
768.13 |
768.39 |
767.60 |
767.82 |
5.0K |
10:22 |
767.60 |
768.34 |
767.60 |
768.22 |
2.0K |
10:23 |
767.89 |
768.18 |
767.64 |
768.07 |
1.0K |
10:24 |
767.74 |
768.41 |
767.74 |
767.84 |
3.0K |
10:25 |
767.84 |
768.30 |
767.61 |
768.19 |
11.0K |
10:26 |
768.19 |
768.59 |
767.56 |
767.74 |
3.0K |
10:27 |
767.51 |
768.14 |
767.51 |
767.69 |
2.0K |
10:28 |
767.69 |
767.96 |
767.56 |
767.96 |
7.0K |
10:29 |
768.20 |
768.20 |
766.83 |
767.38 |
4.0K |
10:30 |
767.61 |
767.61 |
766.83 |
766.83 |
1.0K |
10:31 |
767.07 |
767.29 |
766.83 |
767.02 |
2.0K |
10:32 |
767.02 |
767.43 |
767.02 |
767.20 |
1.0K |
10:33 |
767.20 |
767.84 |
766.98 |
767.84 |
4.0K |
10:34 |
767.84 |
768.56 |
767.40 |
768.23 |
15.0K |
10:35 |
768.44 |
768.44 |
767.88 |
768.13 |
6.0K |
10:36 |
768.13 |
768.46 |
767.91 |
767.91 |
3.0K |
10:37 |
767.78 |
768.42 |
767.78 |
768.42 |
3.0K |
10:38 |
768.21 |
768.59 |
768.14 |
768.54 |
1.0K |
10:39 |
768.04 |
768.42 |
767.82 |
768.15 |
3.0K |
10:40 |
768.26 |
768.39 |
767.82 |
768.20 |
2.0K |
10:41 |
768.20 |
768.44 |
767.88 |
768.23 |
1.0K |
10:42 |
768.35 |
768.69 |
768.11 |
768.11 |
2.0K |
10:43 |
768.12 |
768.57 |
767.89 |
768.36 |
2.0K |
10:44 |
768.36 |
768.88 |
767.82 |
767.82 |
0.0K |
10:45 |
768.07 |
768.39 |
767.82 |
768.01 |
1.0K |
10:46 |
768.01 |
768.46 |
767.38 |
767.99 |
4.0K |
10:47 |
767.88 |
768.54 |
767.62 |
768.31 |
38.0K |
10:48 |
768.81 |
768.81 |
767.85 |
768.43 |
3.0K |
10:49 |
768.20 |
768.93 |
767.97 |
768.04 |
4.0K |
10:50 |
768.04 |
768.37 |
767.97 |
768.31 |
9.0K |
10:51 |
767.96 |
768.87 |
767.89 |
768.63 |
6.0K |
10:52 |
768.63 |
768.91 |
767.97 |
768.03 |
3.0K |
10:53 |
768.19 |
768.37 |
767.65 |
767.87 |
2.0K |
10:54 |
767.99 |
768.41 |
767.71 |
768.39 |
5.0K |
10:55 |
768.84 |
768.84 |
768.21 |
768.45 |
1.0K |
10:56 |
768.11 |
768.51 |
768.11 |
768.33 |
1.0K |
10:57 |
768.16 |
768.63 |
767.94 |
768.63 |
11.0K |
10:58 |
768.63 |
768.85 |
768.21 |
768.54 |
1.0K |
10:59 |
768.32 |
769.05 |
768.22 |
768.62 |
3.0K |
11:00 |
768.82 |
769.25 |
768.52 |
768.65 |
5.0K |
11:01 |
768.65 |
769.14 |
768.65 |
768.78 |
2.0K |
11:02 |
768.91 |
769.19 |
768.57 |
769.19 |
3.0K |
11:03 |
769.19 |
769.26 |
768.76 |
768.91 |
2.0K |
11:04 |
768.55 |
768.94 |
768.32 |
768.67 |
4.0K |
11:05 |
768.67 |
768.92 |
768.38 |
768.80 |
5.0K |
11:06 |
768.63 |
768.75 |
767.93 |
768.21 |
7.0K |
11:07 |
768.21 |
768.43 |
767.64 |
768.00 |
1.0K |
11:08 |
768.00 |
768.56 |
767.87 |
768.02 |
0.0K |
11:09 |
768.02 |
768.65 |
767.89 |
768.21 |
5.0K |
11:10 |
768.37 |
768.64 |
768.10 |
768.64 |
3.0K |
11:11 |
768.64 |
768.75 |
768.36 |
768.36 |
5.0K |
11:12 |
768.36 |
769.09 |
768.35 |
768.58 |
9.0K |
11:13 |
768.58 |
769.63 |
768.36 |
769.09 |
5.0K |
11:14 |
769.05 |
769.71 |
769.05 |
769.39 |
4.0K |
11:15 |
769.62 |
769.84 |
768.94 |
768.94 |
2.0K |
11:16 |
769.17 |
770.35 |
769.17 |
770.04 |
4.0K |
11:17 |
770.04 |
770.25 |
769.81 |
770.13 |
1.0K |
11:18 |
770.36 |
770.36 |
769.94 |
770.32 |
2.0K |
11:19 |
770.32 |
770.54 |
770.10 |
770.28 |
2.0K |
11:20 |
770.28 |
770.28 |
769.71 |
770.23 |
3.0K |
11:21 |
770.45 |
770.45 |
769.97 |
770.19 |
2.0K |
11:22 |
770.19 |
770.49 |
769.97 |
770.20 |
4.0K |
11:23 |
770.32 |
770.45 |
770.02 |
770.02 |
3.0K |
11:24 |
770.02 |
770.59 |
769.72 |
769.72 |
1.0K |
11:25 |
769.72 |
770.40 |
769.72 |
770.07 |
1.0K |
11:26 |
770.20 |
770.76 |
769.60 |
769.69 |
5.0K |
11:27 |
769.81 |
770.27 |
769.69 |
769.82 |
3.0K |
11:28 |
769.94 |
770.07 |
769.48 |
770.07 |
2.0K |
11:29 |
770.07 |
770.12 |
769.61 |
769.61 |
3.0K |
11:30 |
769.50 |
769.85 |
769.48 |
769.85 |
6.0K |
11:31 |
769.77 |
769.79 |
769.06 |
769.79 |
1.0K |
11:32 |
769.46 |
769.74 |
769.11 |
769.74 |
3.0K |
11:33 |
769.60 |
769.98 |
769.20 |
769.37 |
12.0K |
11:34 |
769.37 |
769.61 |
769.15 |
769.38 |
5.0K |
11:35 |
769.38 |
769.97 |
769.19 |
769.97 |
7.0K |
11:36 |
769.97 |
769.98 |
769.38 |
769.76 |
1.0K |
11:37 |
769.44 |
769.50 |
769.16 |
769.22 |
1.0K |
11:38 |
769.22 |
770.08 |
769.22 |
769.96 |
3.0K |
11:39 |
769.76 |
770.41 |
769.08 |
770.41 |
6.0K |
11:40 |
770.08 |
770.32 |
769.08 |
769.30 |
2.0K |
11:41 |
769.30 |
770.09 |
769.08 |
769.64 |
7.0K |
11:42 |
769.64 |
770.33 |
769.39 |
769.39 |
1.0K |
11:43 |
769.39 |
769.97 |
769.39 |
769.97 |
1.0K |
11:44 |
769.97 |
769.97 |
769.52 |
769.58 |
1.0K |
11:45 |
769.71 |
770.37 |
769.71 |
769.76 |
2.0K |
11:46 |
769.76 |
769.98 |
769.45 |
769.45 |
3.0K |
11:47 |
769.45 |
769.95 |
769.45 |
769.72 |
4.0K |
11:48 |
769.72 |
770.05 |
769.48 |
769.61 |
4.0K |
11:49 |
769.61 |
769.91 |
769.46 |
769.68 |
3.0K |
11:50 |
769.80 |
769.80 |
769.32 |
769.41 |
2.0K |
11:51 |
770.10 |
770.21 |
769.46 |
769.97 |
22.0K |
11:52 |
769.97 |
770.21 |
769.50 |
769.63 |
6.0K |
11:53 |
769.75 |
770.58 |
769.75 |
770.54 |
5.0K |
11:54 |
770.42 |
770.75 |
770.24 |
770.59 |
2.0K |
11:55 |
770.59 |
770.70 |
770.16 |
770.28 |
2.0K |
11:56 |
770.45 |
770.50 |
770.04 |
770.04 |
1.0K |
11:57 |
770.04 |
770.26 |
770.04 |
770.17 |
0.0K |
11:58 |
770.17 |
770.50 |
770.04 |
770.04 |
2.0K |
11:59 |
769.93 |
770.37 |
769.80 |
770.15 |
1.0K |
12:00 |
770.15 |
770.37 |
770.04 |
770.04 |
2.0K |
12:01 |
770.04 |
770.88 |
769.92 |
770.88 |
17.0K |
12:02 |
770.55 |
770.60 |
769.87 |
770.38 |
0.0K |
12:03 |
770.38 |
770.81 |
770.07 |
770.57 |
2.0K |
12:04 |
770.57 |
770.63 |
770.21 |
770.36 |
1.0K |
12:05 |
770.36 |
770.96 |
770.19 |
770.79 |
2.0K |
12:06 |
770.19 |
770.85 |
770.06 |
770.27 |
2.0K |
12:07 |
770.27 |
770.82 |
770.14 |
770.82 |
1.0K |
12:08 |
770.82 |
770.82 |
770.02 |
770.14 |
2.0K |
12:09 |
770.47 |
771.09 |
770.27 |
770.59 |
1.0K |
12:10 |
771.03 |
771.03 |
770.05 |
770.49 |
1.0K |
12:11 |
770.20 |
770.91 |
770.13 |
770.13 |
2.0K |
12:12 |
770.46 |
770.46 |
770.01 |
770.25 |
2.0K |
12:13 |
770.25 |
770.54 |
769.96 |
770.54 |
0.0K |
12:14 |
770.54 |
770.68 |
770.01 |
770.02 |
1.0K |
12:15 |
770.02 |
770.42 |
769.76 |
769.96 |
3.0K |
12:16 |
770.42 |
770.42 |
769.75 |
769.87 |
1.0K |
12:17 |
769.87 |
770.42 |
769.72 |
769.97 |
4.0K |
12:18 |
770.09 |
770.42 |
769.96 |
770.29 |
2.0K |
12:19 |
770.29 |
770.29 |
769.90 |
770.15 |
2.0K |
12:20 |
770.23 |
770.69 |
770.01 |
770.41 |
2.0K |
12:21 |
770.41 |
770.79 |
770.17 |
770.45 |
2.0K |
12:22 |
770.17 |
770.61 |
770.10 |
770.10 |
1.0K |
12:23 |
770.10 |
770.51 |
769.61 |
769.94 |
4.0K |
12:24 |
769.61 |
770.17 |
769.48 |
769.74 |
4.0K |
12:25 |
769.61 |
769.92 |
769.23 |
769.70 |
3.0K |
12:26 |
769.70 |
770.17 |
769.48 |
769.74 |
1.0K |
12:27 |
769.74 |
770.46 |
769.61 |
769.81 |
2.0K |
12:28 |
769.81 |
770.10 |
769.55 |
769.89 |
1.0K |
12:29 |
769.89 |
769.89 |
769.67 |
769.80 |
1.0K |
12:30 |
770.02 |
770.57 |
769.90 |
769.90 |
3.0K |
12:31 |
769.90 |
770.58 |
769.77 |
770.17 |
5.0K |
12:32 |
769.97 |
770.53 |
769.34 |
769.67 |
2.0K |
12:33 |
769.67 |
769.90 |
769.15 |
769.32 |
2.0K |
12:34 |
769.20 |
769.73 |
769.20 |
769.22 |
2.0K |
12:35 |
769.29 |
770.08 |
769.29 |
769.44 |
0.0K |
12:36 |
769.44 |
769.83 |
769.44 |
769.63 |
1.0K |
12:37 |
769.56 |
769.77 |
769.10 |
769.10 |
1.0K |
12:38 |
769.10 |
770.05 |
769.10 |
769.80 |
1.0K |
12:39 |
769.47 |
769.84 |
769.25 |
769.56 |
0.0K |
12:40 |
769.56 |
770.10 |
769.44 |
769.88 |
1.0K |
12:41 |
770.22 |
770.22 |
769.65 |
769.78 |
1.0K |
12:42 |
769.66 |
769.99 |
769.23 |
769.35 |
1.0K |
12:43 |
769.35 |
769.67 |
769.10 |
769.46 |
2.0K |
12:44 |
769.79 |
770.25 |
769.34 |
769.89 |
9.0K |
12:45 |
770.04 |
770.35 |
769.45 |
769.84 |
2.0K |
12:46 |
769.84 |
770.05 |
769.38 |
769.38 |
2.0K |
12:47 |
769.38 |
769.96 |
769.38 |
769.58 |
4.0K |
12:48 |
769.34 |
770.03 |
769.22 |
769.76 |
2.0K |
12:49 |
769.76 |
770.49 |
769.76 |
770.28 |
3.0K |
12:50 |
770.28 |
770.28 |
769.59 |
769.88 |
1.0K |
12:51 |
770.09 |
770.09 |
769.27 |
769.46 |
4.0K |
12:52 |
769.46 |
770.47 |
769.46 |
770.47 |
5.0K |
12:53 |
769.81 |
770.13 |
769.59 |
769.95 |
2.0K |
12:54 |
769.62 |
769.72 |
769.14 |
769.26 |
4.0K |
12:55 |
769.26 |
769.48 |
768.79 |
769.22 |
2.0K |
12:56 |
769.22 |
769.63 |
769.05 |
769.29 |
1.0K |
12:57 |
769.30 |
769.85 |
769.18 |
769.74 |
1.0K |
12:58 |
769.74 |
770.19 |
769.19 |
769.34 |
3.0K |
12:59 |
768.96 |
769.54 |
768.73 |
769.18 |
2.0K |
13:00 |
769.15 |
769.61 |
769.15 |
769.56 |
2.0K |
13:01 |
769.56 |
769.83 |
769.37 |
769.39 |
6.0K |
13:02 |
769.39 |
769.94 |
769.15 |
769.28 |
0.0K |
13:03 |
769.28 |
769.97 |
769.28 |
769.97 |
5.0K |
13:04 |
769.97 |
770.04 |
769.64 |
769.64 |
3.0K |
13:05 |
769.82 |
770.23 |
769.69 |
769.69 |
5.0K |
13:06 |
770.03 |
770.42 |
769.74 |
769.98 |
3.0K |
13:07 |
769.98 |
770.76 |
769.85 |
770.32 |
6.0K |
13:08 |
770.19 |
770.65 |
769.61 |
769.73 |
3.0K |
13:09 |
769.73 |
770.19 |
769.46 |
770.19 |
4.0K |
13:10 |
770.02 |
770.35 |
769.74 |
770.14 |
2.0K |
13:11 |
770.14 |
770.46 |
769.72 |
770.26 |
6.0K |
13:12 |
770.26 |
770.38 |
769.91 |
769.92 |
3.0K |
13:13 |
769.92 |
771.29 |
769.86 |
770.97 |
15.0K |
13:14 |
770.97 |
771.18 |
770.51 |
770.96 |
2.0K |
13:15 |
771.08 |
771.08 |
770.57 |
770.80 |
1.0K |
13:16 |
770.75 |
771.14 |
770.41 |
770.41 |
4.0K |
13:17 |
770.29 |
770.41 |
768.76 |
768.76 |
7.0K |
13:18 |
769.56 |
770.22 |
769.42 |
769.42 |
6.0K |
13:19 |
769.42 |
770.46 |
769.42 |
769.88 |
3.0K |
13:20 |
770.00 |
770.17 |
770.00 |
770.00 |
1.0K |
13:21 |
770.21 |
770.57 |
769.88 |
770.22 |
5.0K |
13:22 |
769.98 |
770.25 |
769.58 |
769.72 |
4.0K |
13:23 |
769.72 |
770.42 |
769.72 |
770.42 |
6.0K |
13:24 |
770.30 |
770.62 |
770.15 |
770.24 |
4.0K |
13:25 |
770.74 |
771.06 |
770.27 |
770.38 |
2.0K |
13:26 |
770.27 |
771.25 |
770.14 |
770.75 |
3.0K |
13:27 |
770.86 |
771.23 |
770.31 |
770.37 |
25.0K |
13:28 |
770.42 |
771.13 |
770.37 |
770.93 |
3.0K |
13:29 |
771.06 |
771.17 |
770.20 |
770.44 |
2.0K |
13:30 |
770.57 |
770.94 |
770.31 |
770.63 |
4.0K |
13:31 |
770.31 |
770.55 |
769.85 |
770.18 |
4.0K |
13:32 |
770.05 |
770.42 |
769.66 |
769.71 |
12.0K |
13:33 |
769.94 |
770.27 |
769.38 |
769.69 |
4.0K |
13:34 |
769.48 |
769.65 |
768.68 |
768.81 |
7.0K |
13:35 |
768.97 |
770.09 |
768.68 |
770.09 |
10.0K |
13:36 |
770.03 |
770.16 |
769.54 |
769.93 |
3.0K |
13:37 |
770.32 |
770.32 |
769.58 |
769.96 |
1.0K |
13:38 |
770.04 |
770.09 |
769.74 |
770.09 |
2.0K |
13:39 |
769.96 |
770.28 |
769.83 |
770.28 |
5.0K |
13:40 |
769.87 |
770.51 |
769.75 |
769.99 |
2.0K |
13:41 |
770.04 |
770.42 |
769.96 |
770.30 |
1.0K |
13:42 |
770.21 |
770.39 |
770.02 |
770.14 |
4.0K |
13:43 |
770.14 |
770.40 |
769.78 |
769.84 |
12.0K |
13:44 |
769.67 |
769.93 |
769.07 |
769.29 |
4.0K |
13:45 |
769.29 |
769.68 |
768.95 |
769.03 |
3.0K |
13:46 |
769.03 |
769.55 |
768.97 |
769.19 |
4.0K |
13:47 |
769.03 |
769.98 |
769.03 |
769.37 |
4.0K |
13:48 |
769.37 |
769.60 |
769.21 |
769.30 |
3.0K |
13:49 |
769.61 |
769.61 |
769.09 |
769.25 |
3.0K |
13:50 |
769.31 |
769.77 |
768.96 |
769.49 |
5.0K |
13:51 |
769.37 |
769.96 |
769.15 |
769.50 |
3.0K |
13:52 |
769.37 |
769.90 |
769.32 |
769.40 |
3.0K |
13:53 |
769.32 |
769.90 |
768.98 |
769.67 |
3.0K |
13:54 |
769.67 |
770.07 |
769.38 |
769.51 |
3.0K |
13:55 |
769.51 |
769.63 |
769.21 |
769.35 |
4.0K |
13:56 |
769.54 |
769.54 |
768.88 |
769.12 |
4.0K |
13:57 |
768.92 |
769.44 |
768.76 |
768.76 |
4.0K |
13:58 |
768.88 |
769.10 |
768.55 |
768.55 |
6.0K |
13:59 |
768.55 |
768.96 |
768.49 |
768.71 |
3.0K |
14:00 |
769.04 |
769.13 |
768.58 |
769.00 |
3.0K |
14:01 |
769.32 |
769.94 |
768.66 |
769.17 |
4.0K |
14:02 |
769.43 |
769.44 |
768.87 |
769.14 |
3.0K |
14:03 |
769.14 |
769.26 |
768.68 |
768.81 |
3.0K |
14:04 |
769.02 |
769.47 |
768.90 |
769.14 |
1.0K |
14:05 |
769.14 |
769.52 |
768.92 |
768.92 |
3.0K |
14:06 |
769.05 |
769.54 |
768.79 |
769.19 |
3.0K |
14:07 |
769.07 |
769.60 |
768.57 |
769.14 |
2.0K |
14:08 |
768.82 |
769.71 |
768.63 |
769.02 |
4.0K |
14:09 |
769.29 |
769.81 |
768.79 |
768.94 |
7.0K |
14:10 |
768.94 |
769.81 |
768.82 |
769.58 |
4.0K |
14:11 |
769.76 |
769.83 |
768.97 |
769.10 |
2.0K |
14:12 |
769.43 |
769.66 |
768.97 |
769.43 |
3.0K |
14:13 |
769.87 |
769.87 |
768.84 |
768.84 |
3.0K |
14:14 |
768.84 |
769.43 |
768.62 |
768.89 |
6.0K |
14:15 |
769.34 |
769.57 |
768.89 |
769.14 |
3.0K |
14:16 |
769.08 |
769.65 |
768.77 |
769.43 |
12.0K |
14:17 |
769.37 |
769.95 |
769.14 |
769.59 |
13.0K |
14:18 |
769.83 |
769.85 |
769.26 |
769.59 |
2.0K |
14:19 |
769.71 |
769.87 |
769.39 |
769.71 |
3.0K |
14:20 |
769.38 |
770.25 |
769.33 |
769.53 |
3.0K |
14:21 |
769.40 |
769.98 |
769.25 |
769.78 |
3.0K |
14:22 |
769.66 |
769.66 |
768.93 |
769.03 |
4.0K |
14:23 |
768.90 |
770.08 |
768.85 |
769.85 |
3.0K |
14:24 |
769.69 |
770.74 |
769.60 |
770.35 |
12.0K |
14:25 |
770.53 |
770.93 |
770.06 |
770.19 |
3.0K |
14:26 |
770.19 |
770.58 |
769.84 |
770.58 |
3.0K |
14:27 |
770.58 |
770.58 |
769.84 |
769.91 |
4.0K |
14:28 |
770.13 |
770.81 |
769.91 |
769.91 |
2.0K |
14:29 |
770.04 |
771.01 |
769.91 |
770.06 |
4.0K |
14:30 |
770.06 |
770.53 |
769.76 |
769.76 |
8.0K |
14:31 |
769.76 |
770.54 |
769.76 |
770.54 |
4.0K |
14:32 |
770.21 |
770.75 |
770.17 |
770.49 |
5.0K |
14:33 |
770.33 |
771.10 |
770.08 |
770.77 |
4.0K |
14:34 |
771.10 |
771.10 |
769.87 |
769.99 |
3.0K |
14:35 |
769.99 |
770.44 |
769.49 |
770.12 |
4.0K |
14:36 |
770.44 |
770.66 |
769.76 |
770.66 |
4.0K |
14:37 |
770.10 |
770.62 |
769.75 |
769.78 |
4.0K |
14:38 |
769.97 |
770.87 |
769.97 |
770.87 |
21.0K |
14:39 |
770.44 |
770.78 |
770.11 |
770.56 |
5.0K |
14:40 |
770.33 |
771.01 |
770.04 |
770.38 |
3.0K |
14:41 |
770.04 |
770.89 |
770.04 |
770.89 |
3.0K |
14:42 |
770.89 |
770.98 |
770.11 |
770.69 |
3.0K |
14:43 |
770.69 |
771.02 |
770.25 |
770.59 |
5.0K |
14:44 |
770.92 |
770.92 |
770.18 |
770.31 |
6.0K |
14:45 |
770.18 |
771.15 |
770.18 |
770.38 |
7.0K |
14:46 |
770.38 |
770.80 |
770.30 |
770.75 |
6.0K |
14:47 |
770.42 |
770.67 |
770.02 |
770.19 |
4.0K |
14:48 |
770.25 |
770.78 |
770.06 |
770.48 |
3.0K |
14:49 |
770.27 |
770.60 |
770.05 |
770.15 |
2.0K |
14:50 |
770.27 |
770.75 |
770.15 |
770.75 |
6.0K |
14:51 |
770.24 |
770.63 |
769.91 |
769.91 |
2.0K |
14:52 |
770.15 |
770.69 |
769.91 |
770.69 |
4.0K |
14:53 |
770.45 |
771.00 |
770.08 |
770.32 |
4.0K |
14:54 |
770.41 |
770.77 |
769.86 |
770.45 |
5.0K |
14:55 |
770.45 |
770.56 |
769.82 |
770.35 |
5.0K |
14:56 |
770.42 |
770.63 |
769.62 |
770.20 |
5.0K |
14:57 |
770.12 |
770.77 |
770.06 |
770.48 |
3.0K |
14:58 |
770.25 |
770.57 |
769.99 |
770.11 |
3.0K |
14:59 |
769.99 |
770.81 |
769.99 |
770.34 |
4.0K |
15:00 |
770.38 |
770.84 |
770.06 |
770.40 |
3.0K |
15:01 |
770.51 |
770.51 |
769.85 |
769.98 |
3.0K |
15:02 |
770.18 |
770.56 |
769.98 |
770.19 |
7.0K |
15:03 |
769.99 |
770.70 |
769.67 |
770.43 |
7.0K |
15:04 |
770.19 |
770.93 |
769.86 |
770.93 |
4.0K |
15:05 |
770.48 |
771.26 |
770.48 |
771.14 |
4.0K |
15:06 |
770.52 |
771.51 |
770.41 |
771.51 |
5.0K |
15:07 |
771.51 |
771.51 |
771.01 |
771.25 |
7.0K |
15:08 |
771.13 |
771.52 |
770.94 |
771.00 |
6.0K |
15:09 |
771.07 |
771.40 |
770.71 |
770.89 |
5.0K |
15:10 |
770.77 |
771.45 |
770.48 |
771.07 |
6.0K |
15:11 |
770.93 |
771.06 |
770.43 |
770.99 |
8.0K |
15:12 |
770.89 |
771.17 |
770.50 |
770.77 |
5.0K |
15:13 |
770.77 |
771.00 |
770.39 |
770.88 |
12.0K |
15:14 |
770.84 |
770.84 |
770.16 |
770.28 |
12.0K |
15:15 |
770.51 |
770.62 |
769.94 |
770.17 |
5.0K |
15:16 |
770.01 |
770.61 |
769.62 |
770.30 |
11.0K |
15:17 |
769.33 |
770.21 |
769.33 |
770.21 |
10.0K |
15:18 |
770.47 |
770.57 |
770.01 |
770.34 |
21.0K |
15:19 |
770.34 |
771.16 |
770.22 |
770.70 |
8.0K |
15:20 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:21 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:22 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:23 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:24 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:25 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:26 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:27 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:28 |
770.66 |
770.66 |
770.66 |
770.66 |
0.0K |
15:29 |
770.66 |
770.66 |
769.92 |
770.14 |
233.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|