最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:07 28,250.00 28,250.00 28,250.00 28,250.00 21.9K
09:15 28,247.70 28,247.70 28,183.35 28,198.15 289.7K
09:16 28,197.05 28,200.20 28,175.00 28,180.55 158.6K
09:17 28,184.05 28,184.05 28,150.55 28,174.25 115.2K
09:18 28,173.70 28,195.40 28,167.05 28,195.40 115.3K
09:19 28,194.30 28,202.95 28,184.95 28,185.25 131.8K
09:20 28,189.80 28,221.55 28,189.80 28,220.55 102.6K
09:21 28,222.20 28,227.10 28,209.20 28,209.45 78.2K
09:22 28,211.10 28,213.55 28,187.20 28,190.30 97.6K
09:23 28,189.20 28,189.20 28,171.45 28,172.05 96.1K
09:24 28,170.90 28,174.50 28,157.60 28,171.05 75.3K
09:25 28,169.30 28,169.30 28,152.60 28,155.05 73.9K
09:26 28,155.85 28,169.70 28,155.85 28,169.70 63.9K
09:27 28,168.05 28,168.05 28,149.70 28,159.30 54.7K
09:28 28,156.10 28,158.65 28,134.00 28,142.35 48.2K
09:29 28,145.75 28,147.55 28,131.50 28,134.15 62.0K
09:30 28,134.25 28,146.75 28,125.60 28,125.90 56.9K
09:31 28,126.30 28,134.65 28,126.30 28,132.75 44.0K
09:32 28,132.00 28,132.00 28,118.85 28,119.70 47.1K
09:33 28,119.30 28,136.50 28,108.50 28,109.85 63.6K
09:34 28,111.55 28,115.40 28,107.95 28,115.40 56.8K
09:35 28,108.70 28,127.15 28,100.50 28,124.65 69.4K
09:36 28,127.35 28,135.00 28,122.15 28,131.75 51.2K
09:37 28,126.30 28,128.90 28,088.60 28,088.85 98.5K
09:38 28,090.15 28,106.80 28,090.15 28,091.35 101.9K
09:39 28,089.00 28,115.95 28,087.70 28,115.95 56.2K
09:40 28,115.95 28,119.50 28,107.55 28,117.10 70.9K
09:41 28,117.55 28,135.50 28,117.55 28,135.50 54.7K
09:42 28,138.95 28,140.05 28,131.35 28,136.15 50.1K
09:43 28,136.65 28,137.65 28,127.80 28,134.90 48.5K
09:44 28,133.60 28,151.70 28,133.40 28,151.70 68.4K
09:45 28,151.55 28,154.95 28,138.75 28,138.75 70.5K
09:46 28,140.55 28,140.55 28,129.70 28,134.50 36.3K
09:47 28,135.75 28,138.15 28,121.75 28,123.30 40.0K
09:48 28,126.20 28,126.85 28,118.70 28,126.85 36.2K
09:49 28,123.10 28,125.45 28,114.55 28,125.45 47.8K
09:50 28,126.25 28,127.95 28,121.65 28,121.65 45.7K
09:51 28,123.20 28,123.20 28,110.30 28,110.95 36.1K
09:52 28,111.05 28,115.45 28,102.95 28,113.65 71.8K
09:53 28,112.20 28,117.55 28,111.90 28,114.05 54.2K
09:54 28,111.90 28,116.60 28,109.35 28,111.90 110.0K
09:55 28,113.65 28,118.30 28,096.45 28,096.45 60.4K
09:56 28,097.00 28,100.40 28,094.05 28,094.05 18.2K
09:57 28,094.15 28,105.45 28,091.75 28,103.80 58.8K
09:58 28,103.20 28,107.30 28,096.85 28,105.30 37.9K
09:59 28,108.60 28,121.35 28,107.30 28,118.85 36.3K
10:00 28,120.25 28,124.50 28,112.25 28,115.75 33.1K
10:01 28,116.10 28,120.05 28,116.10 28,119.00 60.0K
10:02 28,118.25 28,120.70 28,105.80 28,109.90 94.6K
10:03 28,113.25 28,114.85 28,108.50 28,114.85 99.8K
10:04 28,114.90 28,127.00 28,114.90 28,123.80 53.0K
10:05 28,122.35 28,132.10 28,122.30 28,123.45 52.4K
10:06 28,125.45 28,127.45 28,122.70 28,126.55 42.0K
10:07 28,127.70 28,131.10 28,125.10 28,127.05 40.5K
10:08 28,125.30 28,137.35 28,124.70 28,137.35 31.4K
10:09 28,135.85 28,146.85 28,135.85 28,146.85 42.0K
10:10 28,147.15 28,147.20 28,134.35 28,136.30 46.1K
10:11 28,137.10 28,139.65 28,134.10 28,137.30 30.4K
10:12 28,137.45 28,146.30 28,137.45 28,143.10 35.5K
10:13 28,144.45 28,148.90 28,138.65 28,138.65 32.6K
10:14 28,138.70 28,140.70 28,133.95 28,140.70 32.6K
10:15 28,139.20 28,140.50 28,115.70 28,116.50 52.9K
10:16 28,114.00 28,128.85 28,112.95 28,128.85 39.0K
10:17 28,125.50 28,133.25 28,121.20 28,133.25 41.5K
10:18 28,134.55 28,143.05 28,132.60 28,143.05 38.9K
10:19 28,142.40 28,143.75 28,139.90 28,140.70 44.8K
10:20 28,142.65 28,142.65 28,133.55 28,140.50 30.2K
10:21 28,143.75 28,147.75 28,143.45 28,144.70 33.9K
10:22 28,150.50 28,159.25 28,148.20 28,159.25 50.1K
10:23 28,156.95 28,160.45 28,154.50 28,160.45 22.4K
10:24 28,160.80 28,163.05 28,159.65 28,162.20 66.3K
10:25 28,161.65 28,161.70 28,148.75 28,148.75 38.4K
10:26 28,146.60 28,146.60 28,139.65 28,141.55 39.1K
10:27 28,141.10 28,151.95 28,141.10 28,150.10 52.2K
10:28 28,148.95 28,148.95 28,142.50 28,142.75 57.3K
10:29 28,139.90 28,139.90 28,130.20 28,131.45 40.1K
10:30 28,132.90 28,136.50 28,128.50 28,136.50 29.7K
10:31 28,134.85 28,135.05 28,127.70 28,131.95 28.3K
10:32 28,133.35 28,142.65 28,131.40 28,142.50 31.3K
10:33 28,141.00 28,142.30 28,137.45 28,138.65 19.0K
10:34 28,139.35 28,144.00 28,134.10 28,144.00 21.8K
10:35 28,144.35 28,146.70 28,141.55 28,141.55 13.6K
10:36 28,140.70 28,141.90 28,135.05 28,136.65 17.4K
10:37 28,137.60 28,138.30 28,130.60 28,130.95 45.8K
10:38 28,134.10 28,139.15 28,131.85 28,139.15 50.5K
10:39 28,138.00 28,141.75 28,137.45 28,139.95 25.1K
10:40 28,139.05 28,139.40 28,134.15 28,136.35 29.0K
10:41 28,136.60 28,142.40 28,135.55 28,141.70 35.8K
10:42 28,140.20 28,142.45 28,131.85 28,131.85 38.2K
10:43 28,134.65 28,146.35 28,130.75 28,146.35 41.4K
10:44 28,147.80 28,152.95 28,144.55 28,150.85 56.9K
10:45 28,150.25 28,155.75 28,148.85 28,151.35 53.7K
10:46 28,152.20 28,164.65 28,152.20 28,158.65 80.3K
10:47 28,159.50 28,170.85 28,155.20 28,160.55 143.0K
10:48 28,159.30 28,167.55 28,151.10 28,151.10 32.2K
10:49 28,149.15 28,155.00 28,145.30 28,152.90 98.5K
10:50 28,151.80 28,156.55 28,151.20 28,152.90 80.7K
10:51 28,154.75 28,156.15 28,149.10 28,156.15 32.6K
10:52 28,155.95 28,171.40 28,155.95 28,167.85 47.6K
10:53 28,166.20 28,167.30 28,163.80 28,164.05 38.4K
10:54 28,162.45 28,172.05 28,162.45 28,170.65 44.7K
10:55 28,166.80 28,171.95 28,164.90 28,169.15 24.3K
10:56 28,168.05 28,168.20 28,161.35 28,162.85 40.8K
10:57 28,162.55 28,162.55 28,157.90 28,159.45 63.4K
10:58 28,159.05 28,169.15 28,158.90 28,163.95 58.8K
10:59 28,164.50 28,165.80 28,157.55 28,157.55 37.4K
11:00 28,157.20 28,164.75 28,157.20 28,164.75 35.0K
11:01 28,165.50 28,172.45 28,165.50 28,172.40 134.6K
11:02 28,172.10 28,173.55 28,166.65 28,171.95 52.5K
11:03 28,173.10 28,174.65 28,168.15 28,168.15 28.2K
11:04 28,169.85 28,178.80 28,168.25 28,176.80 33.2K
11:05 28,179.90 28,183.40 28,176.00 28,176.00 34.0K
11:06 28,173.65 28,177.15 28,168.70 28,168.70 58.9K
11:07 28,168.35 28,176.80 28,167.90 28,176.80 26.8K
11:08 28,175.05 28,180.80 28,174.50 28,180.80 30.8K
11:09 28,178.85 28,182.45 28,178.00 28,180.80 45.0K
11:10 28,180.25 28,180.25 28,173.30 28,176.55 62.0K
11:11 28,177.65 28,177.75 28,166.75 28,169.00 71.1K
11:12 28,169.75 28,172.70 28,166.40 28,168.85 31.2K
11:13 28,169.40 28,169.80 28,162.60 28,162.60 29.7K
11:14 28,163.95 28,185.25 28,163.95 28,185.25 51.8K
11:15 28,184.85 28,192.50 28,184.85 28,190.80 33.2K
11:16 28,191.60 28,198.60 28,191.45 28,194.75 46.7K
11:17 28,192.70 28,194.30 28,191.00 28,192.40 21.3K
11:18 28,193.15 28,197.25 28,188.35 28,188.75 41.6K
11:19 28,189.65 28,192.20 28,183.50 28,183.80 36.8K
11:20 28,184.90 28,191.50 28,184.45 28,188.15 25.1K
11:21 28,188.80 28,190.25 28,185.10 28,185.10 24.1K
11:22 28,185.85 28,192.45 28,185.85 28,187.80 144.5K
11:23 28,185.25 28,188.10 28,183.65 28,186.55 397.0K
11:24 28,185.80 28,186.00 28,165.85 28,166.40 58.8K
11:25 28,167.95 28,172.95 28,165.70 28,171.60 24.1K
11:26 28,169.95 28,172.15 28,168.25 28,168.60 23.3K
11:27 28,166.05 28,168.70 28,160.45 28,160.70 35.8K
11:28 28,161.55 28,163.25 28,157.55 28,162.25 34.3K
11:29 28,163.25 28,165.90 28,159.40 28,159.40 22.8K
11:30 28,161.20 28,168.05 28,159.60 28,159.60 29.5K
11:31 28,160.00 28,161.60 28,157.40 28,159.40 26.3K
11:32 28,159.40 28,164.45 28,159.40 28,163.25 34.2K
11:33 28,162.85 28,163.75 28,159.35 28,162.90 39.1K
11:34 28,162.50 28,169.25 28,162.50 28,169.10 32.8K
11:35 28,170.10 28,175.60 28,167.05 28,174.70 34.8K
11:36 28,175.55 28,178.10 28,172.90 28,178.10 33.2K
11:37 28,177.40 28,184.60 28,176.40 28,184.25 36.7K
11:38 28,182.35 28,184.55 28,180.80 28,181.50 29.4K
11:39 28,181.60 28,183.95 28,180.70 28,183.70 27.8K
11:40 28,182.95 28,184.65 28,180.20 28,180.20 20.3K
11:41 28,180.50 28,186.15 28,179.60 28,185.70 20.2K
11:42 28,187.40 28,187.40 28,182.15 28,182.80 20.7K
11:43 28,184.40 28,190.45 28,183.40 28,185.35 37.5K
11:44 28,180.50 28,182.95 28,178.20 28,178.35 30.5K
11:45 28,178.65 28,181.55 28,176.35 28,181.55 33.8K
11:46 28,181.90 28,184.60 28,177.95 28,179.30 28.6K
11:47 28,178.60 28,182.75 28,178.60 28,182.10 22.3K
11:48 28,182.20 28,182.95 28,178.40 28,180.40 31.2K
11:49 28,181.75 28,187.45 28,181.30 28,183.60 43.0K
11:50 28,183.35 28,189.50 28,182.70 28,184.50 32.2K
11:51 28,184.75 28,185.20 28,180.70 28,181.00 86.0K
11:52 28,180.30 28,185.20 28,179.20 28,180.25 47.7K
11:53 28,180.20 28,185.25 28,179.45 28,183.50 34.6K
11:54 28,184.85 28,184.95 28,180.45 28,181.65 39.8K
11:55 28,181.75 28,184.45 28,179.30 28,183.40 30.2K
11:56 28,180.75 28,183.25 28,179.60 28,182.40 39.7K
11:57 28,182.05 28,184.70 28,179.30 28,181.20 21.0K
11:58 28,183.80 28,186.70 28,180.10 28,183.10 19.9K
11:59 28,182.70 28,185.90 28,180.95 28,183.75 23.5K
12:00 28,182.75 28,184.40 28,178.00 28,179.95 287.4K
12:01 28,178.15 28,178.55 28,169.65 28,170.10 36.8K
12:02 28,168.30 28,177.65 28,168.30 28,176.25 42.4K
12:03 28,174.35 28,178.35 28,174.35 28,174.85 36.6K
12:04 28,175.25 28,181.05 28,174.90 28,177.15 53.6K
12:05 28,175.70 28,185.20 28,175.30 28,185.20 37.7K
12:06 28,185.65 28,186.60 28,176.70 28,177.90 32.5K
12:07 28,178.10 28,178.10 28,169.90 28,169.90 103.8K
12:08 28,171.00 28,174.10 28,168.85 28,170.50 26.6K
12:09 28,170.20 28,173.70 28,163.50 28,165.60 73.1K
12:10 28,164.90 28,168.90 28,162.90 28,167.70 42.2K
12:11 28,167.15 28,170.50 28,163.85 28,170.00 46.0K
12:12 28,169.95 28,169.95 28,165.50 28,165.85 43.9K
12:13 28,167.15 28,171.75 28,166.25 28,171.50 42.3K
12:14 28,171.40 28,173.60 28,168.80 28,172.55 90.8K
12:15 28,171.00 28,172.80 28,167.85 28,172.80 54.7K
12:16 28,172.15 28,176.10 28,170.10 28,174.90 51.4K
12:17 28,176.45 28,181.45 28,175.80 28,181.45 40.1K
12:18 28,180.90 28,181.90 28,179.65 28,181.70 34.2K
12:19 28,180.30 28,183.15 28,180.10 28,183.15 51.2K
12:20 28,183.25 28,183.90 28,180.60 28,182.35 50.8K
12:21 28,182.05 28,184.60 28,179.95 28,183.45 55.7K
12:22 28,183.65 28,191.75 28,183.65 28,191.75 35.5K
12:23 28,191.30 28,194.05 28,190.35 28,192.55 53.7K
12:24 28,192.65 28,196.45 28,192.60 28,196.45 71.9K
12:25 28,197.10 28,199.10 28,196.00 28,198.90 271.6K
12:26 28,196.40 28,199.75 28,196.40 28,199.40 152.6K
12:27 28,200.40 28,205.50 28,198.40 28,205.50 62.3K
12:28 28,207.30 28,209.00 28,202.70 28,207.40 67.0K
12:29 28,208.40 28,212.55 28,203.50 28,210.55 39.2K
12:30 28,210.65 28,210.65 28,203.30 28,203.40 45.5K
12:31 28,201.50 28,203.50 28,200.65 28,202.00 65.2K
12:32 28,202.15 28,202.60 28,197.45 28,198.30 38.9K
12:33 28,197.75 28,199.40 28,194.10 28,197.25 36.8K
12:34 28,196.75 28,198.35 28,190.20 28,197.20 37.6K
12:35 28,197.55 28,199.35 28,192.45 28,193.80 31.1K
12:36 28,192.80 28,194.15 28,187.45 28,187.45 35.7K
12:37 28,186.40 28,187.30 28,184.80 28,187.00 28.6K
12:38 28,184.50 28,190.80 28,184.40 28,188.60 30.5K
12:39 28,187.25 28,187.60 28,182.60 28,182.95 19.3K
12:40 28,183.05 28,185.65 28,181.50 28,181.65 25.0K
12:41 28,182.05 28,187.30 28,180.80 28,187.10 22.0K
12:42 28,184.35 28,193.40 28,184.35 28,193.40 30.3K
12:43 28,192.55 28,199.40 28,191.45 28,199.40 37.9K
12:44 28,198.60 28,202.15 28,194.80 28,194.80 31.1K
12:45 28,194.95 28,194.95 28,182.75 28,187.25 223.6K
12:46 28,188.55 28,196.15 28,188.55 28,194.85 32.6K
12:47 28,195.25 28,199.05 28,194.15 28,196.85 18.7K
12:48 28,196.75 28,212.00 28,196.10 28,208.10 30.2K
12:49 28,207.55 28,210.25 28,204.60 28,208.70 18.4K
12:50 28,209.95 28,214.55 28,208.30 28,210.95 26.7K
12:51 28,209.05 28,215.35 28,208.10 28,212.85 47.0K
12:52 28,213.55 28,215.80 28,211.15 28,215.80 66.7K
12:53 28,219.10 28,219.10 28,213.35 28,213.45 26.5K
12:54 28,215.05 28,216.05 28,210.85 28,212.55 141.4K
12:55 28,212.20 28,218.70 28,210.15 28,218.70 38.4K
12:56 28,216.55 28,216.80 28,211.55 28,212.50 87.9K
12:57 28,211.70 28,211.70 28,207.45 28,209.15 47.1K
12:58 28,209.80 28,209.80 28,196.80 28,197.75 27.0K
12:59 28,199.25 28,199.25 28,191.60 28,195.20 19.9K
13:00 28,195.55 28,199.15 28,192.95 28,196.20 36.9K
13:01 28,198.60 28,206.30 28,197.10 28,206.30 48.3K
13:02 28,206.35 28,206.65 28,199.65 28,202.30 23.7K
13:03 28,203.80 28,207.50 28,200.20 28,204.65 38.5K
13:04 28,204.75 28,206.30 28,200.80 28,205.90 18.6K
13:05 28,206.75 28,208.85 28,204.10 28,208.80 116.1K
13:06 28,208.35 28,208.35 28,203.55 28,205.20 36.9K
13:07 28,204.95 28,206.50 28,202.55 28,202.55 38.4K
13:08 28,203.30 28,203.65 28,199.35 28,199.60 58.0K
13:09 28,199.00 28,199.90 28,193.00 28,193.00 33.6K
13:10 28,192.25 28,195.25 28,191.35 28,194.00 28.0K
13:11 28,193.70 28,196.50 28,192.00 28,194.60 34.0K
13:12 28,194.40 28,197.95 28,193.80 28,197.80 27.4K
13:13 28,196.10 28,197.35 28,189.20 28,189.20 23.4K
13:14 28,190.65 28,191.65 28,189.15 28,191.45 32.4K
13:15 28,190.10 28,194.25 28,190.10 28,194.25 31.1K
13:16 28,194.20 28,194.60 28,191.25 28,194.35 33.0K
13:17 28,193.25 28,194.05 28,190.70 28,191.10 27.8K
13:18 28,191.85 28,191.90 28,186.00 28,187.45 34.2K
13:19 28,187.95 28,190.90 28,186.90 28,190.65 83.3K
13:20 28,189.20 28,190.15 28,183.25 28,183.25 86.0K
13:21 28,182.75 28,185.45 28,182.00 28,182.00 61.3K
13:22 28,182.40 28,182.40 28,177.10 28,179.20 42.5K
13:23 28,178.70 28,179.60 28,175.90 28,176.95 32.1K
13:24 28,175.55 28,183.20 28,175.05 28,183.20 85.1K
13:25 28,181.75 28,186.65 28,181.75 28,186.65 46.0K
13:26 28,184.55 28,188.55 28,183.95 28,184.75 58.8K
13:27 28,185.00 28,189.40 28,184.00 28,188.60 21.8K
13:28 28,187.40 28,188.95 28,183.20 28,184.25 23.9K
13:29 28,183.90 28,187.70 28,182.90 28,187.00 40.3K
13:30 28,188.50 28,192.15 28,186.90 28,192.15 39.1K
13:31 28,193.85 28,201.30 28,193.85 28,198.60 41.0K
13:32 28,199.90 28,200.80 28,195.30 28,196.50 25.5K
13:33 28,194.20 28,194.95 28,187.80 28,187.80 31.6K
13:34 28,188.40 28,188.75 28,185.30 28,186.80 36.8K
13:35 28,185.35 28,191.25 28,185.35 28,191.25 10.7K
13:36 28,191.05 28,191.15 28,188.20 28,188.95 19.5K
13:37 28,188.45 28,190.35 28,184.75 28,189.00 26.2K
13:38 28,186.85 28,187.55 28,178.10 28,178.10 47.6K
13:39 28,178.95 28,185.20 28,178.95 28,185.20 48.2K
13:40 28,184.60 28,184.85 28,179.85 28,179.85 21.6K
13:41 28,179.20 28,182.15 28,179.20 28,180.05 40.0K
13:42 28,179.45 28,182.45 28,178.50 28,180.75 32.9K
13:43 28,180.70 28,182.75 28,178.75 28,182.45 41.9K
13:44 28,181.70 28,186.25 28,181.70 28,184.10 25.6K
13:45 28,183.85 28,185.60 28,180.15 28,180.15 71.3K
13:46 28,180.40 28,182.45 28,180.20 28,181.60 29.5K
13:47 28,180.15 28,180.95 28,177.90 28,180.70 13.4K
13:48 28,178.60 28,181.45 28,175.05 28,175.80 35.0K
13:49 28,172.65 28,174.00 28,169.60 28,171.05 22.8K
13:50 28,170.50 28,170.50 28,166.25 28,167.10 14.6K
13:51 28,165.40 28,168.00 28,165.40 28,166.70 42.0K
13:52 28,166.20 28,168.85 28,164.50 28,167.35 37.2K
13:53 28,167.70 28,176.10 28,167.70 28,172.25 20.7K
13:54 28,173.25 28,175.60 28,172.25 28,175.60 27.0K
13:55 28,173.00 28,177.10 28,173.00 28,176.45 24.5K
13:56 28,174.35 28,180.35 28,172.25 28,180.15 23.6K
13:57 28,179.60 28,185.85 28,179.25 28,181.25 69.9K
13:58 28,180.80 28,184.80 28,180.80 28,184.45 39.5K
13:59 28,183.15 28,185.20 28,178.75 28,178.75 17.7K
14:00 28,178.55 28,180.15 28,173.70 28,175.45 49.2K
14:01 28,172.70 28,174.60 28,171.50 28,174.50 98.3K
14:02 28,175.30 28,175.40 28,167.65 28,167.65 78.6K
14:03 28,170.10 28,170.10 28,160.15 28,163.20 129.5K
14:04 28,162.15 28,166.25 28,158.60 28,163.10 67.1K
14:05 28,161.75 28,170.45 28,161.75 28,167.10 46.2K
14:06 28,167.00 28,169.10 28,166.25 28,169.10 107.9K
14:07 28,167.00 28,170.55 28,160.95 28,160.95 135.2K
14:08 28,164.60 28,177.70 28,164.60 28,177.55 109.0K
14:09 28,175.15 28,179.90 28,175.15 28,177.90 31.8K
14:10 28,176.30 28,181.50 28,175.60 28,178.90 71.1K
14:11 28,178.20 28,183.35 28,178.05 28,178.05 41.3K
14:12 28,177.45 28,188.75 28,176.55 28,188.75 141.6K
14:13 28,188.10 28,188.10 28,180.20 28,180.85 90.2K
14:14 28,179.45 28,183.20 28,176.80 28,176.80 71.6K
14:15 28,175.05 28,176.65 28,171.90 28,172.10 61.7K
14:16 28,171.75 28,179.85 28,170.25 28,177.05 42.4K
14:17 28,176.35 28,178.60 28,175.45 28,175.45 20.1K
14:18 28,176.20 28,181.30 28,175.20 28,181.30 97.7K
14:19 28,179.45 28,183.60 28,179.45 28,180.95 60.3K
14:20 28,179.25 28,183.00 28,178.05 28,181.80 45.9K
14:21 28,181.50 28,182.40 28,177.65 28,177.65 59.7K
14:22 28,177.85 28,180.40 28,177.40 28,178.35 52.8K
14:23 28,179.90 28,180.25 28,176.20 28,176.20 76.8K
14:24 28,178.05 28,182.80 28,176.95 28,177.95 78.5K
14:25 28,178.00 28,182.90 28,175.65 28,175.65 63.5K
14:26 28,176.30 28,176.30 28,167.75 28,167.75 36.5K
14:27 28,164.65 28,171.60 28,164.65 28,170.60 44.1K
14:28 28,170.15 28,171.15 28,168.05 28,168.40 51.9K
14:29 28,169.20 28,171.75 28,168.15 28,170.95 31.4K
14:30 28,172.65 28,175.70 28,170.50 28,172.90 87.7K
14:31 28,171.25 28,174.80 28,171.25 28,173.35 41.5K
14:32 28,173.00 28,176.90 28,173.00 28,176.60 25.7K
14:33 28,175.75 28,178.10 28,170.70 28,172.30 37.8K
14:34 28,172.55 28,176.05 28,172.45 28,174.45 26.5K
14:35 28,175.00 28,175.00 28,168.20 28,171.90 57.6K
14:36 28,172.55 28,174.65 28,170.30 28,171.35 40.2K
14:37 28,172.30 28,172.30 28,159.95 28,159.95 31.3K
14:38 28,160.10 28,164.75 28,158.40 28,160.65 50.4K
14:39 28,159.95 28,159.95 28,157.25 28,158.80 19.6K
14:40 28,155.80 28,159.15 28,155.80 28,158.75 40.9K
14:41 28,158.80 28,169.25 28,158.30 28,168.25 112.8K
14:42 28,168.15 28,176.15 28,166.45 28,176.10 271.8K
14:43 28,174.20 28,175.00 28,169.65 28,173.25 100.0K
14:44 28,174.00 28,176.80 28,172.00 28,172.20 76.2K
14:45 28,170.95 28,177.35 28,169.10 28,175.95 49.4K
14:46 28,177.00 28,177.00 28,172.55 28,175.50 56.8K
14:47 28,176.60 28,181.95 28,171.15 28,171.15 67.4K
14:48 28,171.40 28,171.95 28,166.95 28,167.25 53.3K
14:49 28,166.95 28,172.45 28,166.05 28,172.45 48.0K
14:50 28,172.95 28,173.40 28,167.50 28,173.05 68.2K
14:51 28,172.90 28,172.90 28,167.45 28,169.75 38.0K
14:52 28,170.20 28,173.00 28,166.35 28,168.55 42.0K
14:53 28,167.50 28,170.85 28,164.75 28,165.60 36.0K
14:54 28,165.90 28,165.95 28,161.20 28,165.45 54.8K
14:55 28,166.20 28,168.90 28,161.70 28,168.90 39.9K
14:56 28,168.25 28,171.25 28,166.85 28,167.15 74.0K
14:57 28,167.80 28,174.30 28,167.80 28,172.25 74.6K
14:58 28,170.65 28,174.15 28,169.50 28,174.15 55.2K
14:59 28,172.75 28,174.70 28,169.05 28,169.65 59.3K
15:00 28,171.85 28,179.70 28,158.00 28,158.00 122.6K
15:01 28,156.75 28,160.95 28,156.05 28,158.90 87.5K
15:02 28,159.15 28,163.75 28,157.15 28,157.70 53.5K
15:03 28,158.35 28,158.35 28,154.00 28,156.60 106.0K
15:04 28,158.75 28,158.75 28,152.85 28,152.85 61.1K
15:05 28,154.25 28,158.90 28,152.65 28,155.80 70.5K
15:06 28,156.15 28,160.15 28,155.60 28,158.05 56.8K
15:07 28,157.35 28,160.50 28,155.95 28,159.35 100.6K
15:08 28,158.20 28,158.20 28,151.50 28,153.45 118.9K
15:09 28,154.60 28,156.00 28,146.45 28,156.00 95.7K
15:10 28,160.05 28,161.60 28,155.95 28,160.20 139.3K
15:11 28,158.75 28,158.75 28,148.15 28,148.15 89.1K
15:12 28,149.00 28,151.25 28,145.20 28,145.55 95.5K
15:13 28,145.40 28,145.40 28,139.55 28,140.60 136.6K
15:14 28,142.10 28,142.20 28,134.25 28,134.75 95.3K
15:15 28,134.35 28,134.35 28,127.25 28,127.25 157.0K
15:16 28,125.80 28,126.00 28,116.80 28,120.25 134.9K
15:17 28,121.70 28,123.30 28,117.35 28,117.85 113.9K
15:18 28,116.90 28,118.50 28,101.30 28,101.60 135.2K
15:19 28,102.80 28,105.80 28,098.75 28,102.45 127.9K
15:20 28,103.65 28,104.35 28,092.25 28,092.25 252.0K
15:21 28,093.40 28,099.55 28,093.40 28,097.90 125.5K
15:22 28,100.15 28,109.10 28,098.25 28,107.20 66.2K
15:23 28,107.40 28,107.40 28,101.20 28,101.95 79.1K
15:24 28,102.90 28,106.05 28,101.30 28,101.80 106.1K
15:25 28,103.35 28,109.15 28,103.30 28,109.15 265.3K
15:26 28,108.85 28,110.10 28,105.30 28,106.65 131.2K
15:27 28,109.65 28,110.30 28,098.60 28,099.75 132.4K
15:28 28,098.80 28,101.40 28,091.90 28,101.40 138.0K
15:29 28,101.35 28,125.05 28,097.15 28,125.05 171.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし