時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
269.56 |
269.84 |
269.56 |
269.84 |
319.5K |
08:31 |
269.86 |
269.86 |
269.76 |
269.76 |
33.1K |
08:32 |
269.84 |
269.84 |
269.72 |
269.77 |
32.3K |
08:33 |
269.83 |
269.83 |
269.64 |
269.67 |
40.5K |
08:34 |
269.76 |
269.78 |
269.59 |
269.65 |
5,433.8K |
08:35 |
269.57 |
269.57 |
269.41 |
269.44 |
300.1K |
08:36 |
269.39 |
269.71 |
269.39 |
269.71 |
125.5K |
08:37 |
269.66 |
269.89 |
269.66 |
269.85 |
185.5K |
08:38 |
269.83 |
270.00 |
269.83 |
269.83 |
100.3K |
08:39 |
269.73 |
269.84 |
269.69 |
269.81 |
480.2K |
08:40 |
269.91 |
269.98 |
269.79 |
269.79 |
134.3K |
08:41 |
269.85 |
269.95 |
269.85 |
269.88 |
116.8K |
08:42 |
269.72 |
269.73 |
269.67 |
269.67 |
115.7K |
08:43 |
269.58 |
269.58 |
269.12 |
269.12 |
106.9K |
08:44 |
269.14 |
269.14 |
269.06 |
269.10 |
162.2K |
08:45 |
269.10 |
269.10 |
268.91 |
268.91 |
191.0K |
08:46 |
268.86 |
269.14 |
268.86 |
269.14 |
80.5K |
08:47 |
269.17 |
269.17 |
269.11 |
269.12 |
136.2K |
08:48 |
268.98 |
269.11 |
268.98 |
269.10 |
59.1K |
08:49 |
268.99 |
269.01 |
268.91 |
268.91 |
174.9K |
08:50 |
268.97 |
269.03 |
268.89 |
269.03 |
97.3K |
08:51 |
269.11 |
269.13 |
269.06 |
269.07 |
299.1K |
08:52 |
269.03 |
269.06 |
268.97 |
268.97 |
67.2K |
08:53 |
269.00 |
269.00 |
268.92 |
268.96 |
332.0K |
08:54 |
269.09 |
269.14 |
269.08 |
269.11 |
14,670.9K |
08:55 |
269.00 |
269.00 |
268.95 |
268.95 |
784.5K |
08:56 |
268.95 |
268.96 |
268.90 |
268.96 |
291.3K |
08:57 |
269.02 |
269.02 |
268.87 |
268.98 |
153.9K |
08:58 |
269.06 |
269.15 |
269.06 |
269.13 |
215.7K |
08:59 |
269.14 |
269.30 |
269.14 |
269.29 |
98.7K |
09:00 |
269.28 |
269.36 |
269.25 |
269.36 |
122.4K |
09:01 |
269.48 |
269.81 |
269.48 |
269.81 |
153.6K |
09:02 |
269.84 |
269.97 |
269.84 |
269.97 |
386.7K |
09:03 |
270.09 |
270.15 |
270.06 |
270.15 |
114.9K |
09:04 |
270.18 |
270.18 |
270.05 |
270.06 |
253.8K |
09:05 |
270.11 |
270.24 |
270.11 |
270.24 |
567.6K |
09:06 |
270.31 |
270.44 |
270.31 |
270.44 |
219.1K |
09:07 |
270.51 |
270.52 |
270.47 |
270.52 |
353.8K |
09:08 |
270.50 |
270.50 |
270.38 |
270.38 |
141.1K |
09:09 |
270.37 |
270.48 |
270.34 |
270.48 |
132.8K |
09:10 |
270.51 |
270.51 |
270.50 |
270.50 |
101.2K |
09:11 |
270.56 |
270.56 |
270.52 |
270.54 |
2,048.9K |
09:12 |
270.48 |
270.53 |
270.48 |
270.53 |
69.7K |
09:13 |
270.57 |
270.69 |
270.57 |
270.69 |
191.2K |
09:14 |
270.76 |
270.84 |
270.76 |
270.84 |
327.4K |
09:15 |
270.85 |
270.85 |
270.72 |
270.72 |
167.7K |
09:16 |
270.67 |
270.67 |
270.59 |
270.59 |
65.2K |
09:17 |
270.58 |
270.58 |
270.52 |
270.52 |
84.1K |
09:18 |
270.53 |
270.55 |
270.45 |
270.51 |
534.0K |
09:19 |
270.43 |
270.43 |
270.36 |
270.36 |
1,105.7K |
09:20 |
270.38 |
270.57 |
270.38 |
270.57 |
61.1K |
09:21 |
270.56 |
270.56 |
270.53 |
270.53 |
76.6K |
09:22 |
270.47 |
270.47 |
270.34 |
270.34 |
349.3K |
09:23 |
270.30 |
270.53 |
270.30 |
270.51 |
297.5K |
09:24 |
270.50 |
270.67 |
270.50 |
270.67 |
244.0K |
09:25 |
270.68 |
270.72 |
270.67 |
270.72 |
172.7K |
09:26 |
270.72 |
270.72 |
270.68 |
270.68 |
326.7K |
09:27 |
270.72 |
270.75 |
270.67 |
270.75 |
76.6K |
09:28 |
270.71 |
270.71 |
270.60 |
270.60 |
91.3K |
09:29 |
270.64 |
270.69 |
270.60 |
270.63 |
272.7K |
09:30 |
270.63 |
270.66 |
270.62 |
270.62 |
165.8K |
09:31 |
270.64 |
270.69 |
270.64 |
270.68 |
261.3K |
09:32 |
270.74 |
270.89 |
270.74 |
270.89 |
138.5K |
09:33 |
270.89 |
270.94 |
270.89 |
270.94 |
121.2K |
09:34 |
270.98 |
271.00 |
270.97 |
270.97 |
55.3K |
09:35 |
270.96 |
270.97 |
270.94 |
270.97 |
149.7K |
09:36 |
270.97 |
270.99 |
270.92 |
270.92 |
200.8K |
09:37 |
270.94 |
270.98 |
270.81 |
270.81 |
886.2K |
09:38 |
270.68 |
270.76 |
270.68 |
270.76 |
6,733.7K |
09:39 |
270.72 |
270.72 |
270.66 |
270.67 |
172.3K |
09:40 |
270.68 |
270.73 |
270.68 |
270.71 |
5,938.4K |
09:41 |
270.71 |
270.75 |
270.67 |
270.67 |
394.0K |
09:42 |
270.61 |
270.61 |
270.52 |
270.52 |
143.7K |
09:43 |
270.50 |
270.50 |
270.46 |
270.49 |
139.0K |
09:44 |
270.43 |
270.50 |
270.43 |
270.50 |
448.2K |
09:45 |
270.53 |
270.55 |
270.49 |
270.55 |
90.5K |
09:46 |
270.59 |
270.59 |
270.49 |
270.52 |
351.4K |
09:47 |
270.43 |
270.43 |
270.35 |
270.40 |
128.4K |
09:48 |
270.37 |
270.39 |
270.35 |
270.39 |
391.7K |
09:49 |
270.38 |
270.38 |
270.26 |
270.26 |
296.4K |
09:50 |
270.25 |
270.25 |
270.18 |
270.18 |
350.4K |
09:51 |
270.18 |
270.18 |
270.14 |
270.14 |
125.8K |
09:52 |
270.17 |
270.20 |
270.15 |
270.15 |
104.2K |
09:53 |
270.16 |
270.16 |
270.07 |
270.11 |
106.2K |
09:54 |
270.05 |
270.06 |
270.02 |
270.02 |
149.5K |
09:55 |
270.03 |
270.03 |
269.98 |
270.03 |
91.9K |
09:56 |
270.03 |
270.03 |
270.00 |
270.01 |
59.5K |
09:57 |
270.05 |
270.07 |
270.05 |
270.05 |
90.2K |
09:58 |
270.03 |
270.06 |
270.01 |
270.01 |
135.4K |
09:59 |
270.06 |
270.12 |
270.06 |
270.08 |
214.5K |
10:00 |
270.13 |
270.13 |
269.97 |
269.97 |
161.2K |
10:01 |
269.90 |
269.90 |
269.84 |
269.87 |
391.3K |
10:02 |
269.89 |
269.97 |
269.89 |
269.97 |
161.5K |
10:03 |
270.00 |
270.06 |
269.97 |
270.06 |
480.5K |
10:04 |
270.05 |
270.05 |
270.02 |
270.03 |
316.5K |
10:05 |
270.02 |
270.11 |
270.02 |
270.10 |
282.7K |
10:06 |
270.10 |
270.15 |
270.04 |
270.09 |
371.8K |
10:07 |
270.01 |
270.03 |
270.01 |
270.01 |
48.2K |
10:08 |
270.01 |
270.01 |
269.93 |
269.93 |
164.0K |
10:09 |
269.92 |
269.93 |
269.90 |
269.90 |
363.9K |
10:10 |
269.87 |
269.87 |
269.86 |
269.86 |
64.1K |
10:11 |
269.87 |
269.91 |
269.85 |
269.91 |
228.3K |
10:12 |
269.91 |
269.91 |
269.86 |
269.86 |
215.9K |
10:13 |
269.97 |
270.04 |
269.97 |
270.02 |
182.6K |
10:14 |
270.05 |
270.09 |
270.05 |
270.09 |
768.8K |
10:15 |
270.12 |
270.19 |
270.12 |
270.19 |
151.9K |
10:16 |
270.20 |
270.30 |
270.20 |
270.30 |
222.0K |
10:17 |
270.31 |
270.31 |
270.27 |
270.27 |
159.1K |
10:18 |
270.27 |
270.45 |
270.27 |
270.45 |
185.1K |
10:19 |
270.48 |
270.50 |
270.42 |
270.42 |
214.2K |
10:20 |
270.45 |
270.48 |
270.45 |
270.48 |
140.2K |
10:21 |
270.43 |
270.43 |
270.29 |
270.35 |
263.7K |
10:22 |
270.33 |
270.33 |
270.16 |
270.16 |
82.7K |
10:23 |
270.15 |
270.15 |
270.10 |
270.10 |
83.9K |
10:24 |
270.06 |
270.09 |
270.03 |
270.09 |
232.9K |
10:25 |
270.04 |
270.13 |
270.04 |
270.08 |
129.8K |
10:26 |
270.07 |
270.08 |
270.06 |
270.08 |
103.6K |
10:27 |
270.09 |
270.18 |
270.09 |
270.16 |
218.1K |
10:28 |
270.17 |
270.22 |
270.17 |
270.22 |
322.3K |
10:29 |
270.27 |
270.27 |
270.20 |
270.20 |
180.9K |
10:30 |
270.21 |
270.24 |
270.17 |
270.17 |
216.4K |
10:31 |
270.20 |
270.20 |
270.13 |
270.13 |
286.0K |
10:32 |
270.14 |
270.15 |
270.12 |
270.12 |
369.8K |
10:33 |
270.14 |
270.14 |
270.07 |
270.07 |
354.5K |
10:34 |
270.11 |
270.21 |
270.10 |
270.10 |
305.0K |
10:35 |
270.10 |
270.10 |
270.03 |
270.03 |
407.1K |
10:36 |
270.04 |
270.05 |
270.02 |
270.02 |
170.7K |
10:37 |
270.05 |
270.05 |
270.02 |
270.04 |
183.6K |
10:38 |
270.03 |
270.09 |
270.03 |
270.09 |
88.7K |
10:39 |
270.09 |
270.21 |
270.04 |
270.21 |
144.8K |
10:40 |
270.12 |
270.17 |
270.09 |
270.17 |
235.5K |
10:41 |
270.16 |
270.16 |
270.06 |
270.06 |
165.5K |
10:42 |
270.10 |
270.10 |
270.04 |
270.04 |
141.8K |
10:43 |
270.07 |
270.13 |
270.00 |
270.13 |
133.3K |
10:44 |
270.10 |
270.15 |
270.10 |
270.14 |
96.3K |
10:45 |
270.08 |
270.10 |
270.06 |
270.06 |
249.9K |
10:46 |
269.99 |
270.04 |
269.98 |
269.98 |
117.3K |
10:47 |
270.03 |
270.12 |
270.03 |
270.12 |
104.0K |
10:48 |
270.15 |
270.17 |
270.15 |
270.16 |
581.9K |
10:49 |
270.13 |
270.13 |
270.10 |
270.12 |
295.2K |
10:50 |
270.09 |
270.10 |
270.08 |
270.10 |
224.4K |
10:51 |
270.09 |
270.09 |
269.98 |
269.98 |
205.6K |
10:52 |
270.03 |
270.10 |
270.03 |
270.09 |
178.3K |
10:53 |
270.13 |
270.17 |
270.13 |
270.17 |
114.5K |
10:54 |
270.20 |
270.22 |
270.18 |
270.22 |
201.6K |
10:55 |
270.33 |
270.33 |
270.31 |
270.31 |
214.0K |
10:56 |
270.27 |
270.28 |
270.25 |
270.25 |
125.8K |
10:57 |
270.25 |
270.27 |
270.23 |
270.27 |
73.1K |
10:58 |
270.28 |
270.38 |
270.28 |
270.38 |
355.9K |
10:59 |
270.38 |
270.41 |
270.38 |
270.41 |
240.4K |
11:00 |
270.42 |
270.48 |
270.42 |
270.48 |
171.6K |
11:01 |
270.49 |
270.49 |
270.45 |
270.48 |
178.0K |
11:02 |
270.52 |
270.52 |
270.45 |
270.52 |
900.6K |
11:03 |
270.48 |
270.48 |
270.40 |
270.40 |
319.3K |
11:04 |
270.24 |
270.28 |
270.24 |
270.28 |
106.8K |
11:05 |
270.33 |
270.39 |
270.32 |
270.32 |
201.0K |
11:06 |
270.34 |
270.35 |
270.33 |
270.35 |
107.5K |
11:07 |
270.32 |
270.32 |
270.29 |
270.30 |
97.1K |
11:08 |
270.43 |
270.43 |
270.39 |
270.39 |
143.0K |
11:09 |
270.45 |
270.45 |
270.42 |
270.42 |
195.2K |
11:10 |
270.39 |
270.39 |
270.32 |
270.32 |
134.2K |
11:11 |
270.30 |
270.30 |
270.10 |
270.10 |
245.3K |
11:12 |
270.08 |
270.26 |
270.08 |
270.26 |
111.0K |
11:13 |
270.32 |
270.38 |
270.32 |
270.34 |
144.5K |
11:14 |
270.32 |
270.32 |
270.23 |
270.23 |
117.9K |
11:15 |
270.20 |
270.20 |
270.15 |
270.15 |
251.6K |
11:16 |
270.11 |
270.14 |
270.11 |
270.12 |
110.6K |
11:17 |
270.10 |
270.11 |
270.06 |
270.08 |
212.9K |
11:18 |
270.09 |
270.10 |
270.05 |
270.05 |
60.9K |
11:19 |
270.03 |
270.04 |
269.99 |
270.01 |
156.8K |
11:20 |
270.01 |
270.02 |
270.01 |
270.02 |
77.8K |
11:21 |
270.02 |
270.02 |
269.93 |
269.93 |
146.9K |
11:22 |
269.92 |
269.95 |
269.91 |
269.95 |
79.7K |
11:23 |
269.95 |
269.96 |
269.94 |
269.96 |
483.8K |
11:24 |
269.97 |
270.00 |
269.95 |
270.00 |
250.0K |
11:25 |
269.95 |
269.96 |
269.93 |
269.93 |
174.7K |
11:26 |
269.90 |
269.90 |
269.87 |
269.88 |
71.3K |
11:27 |
269.91 |
269.91 |
269.89 |
269.90 |
103.2K |
11:28 |
269.89 |
269.94 |
269.87 |
269.87 |
77.7K |
11:29 |
269.88 |
269.91 |
269.88 |
269.91 |
137.8K |
11:30 |
269.91 |
269.97 |
269.91 |
269.97 |
74.5K |
11:31 |
269.98 |
270.00 |
269.97 |
270.00 |
820.3K |
11:32 |
269.98 |
269.98 |
269.91 |
269.94 |
604.0K |
11:33 |
269.91 |
269.98 |
269.91 |
269.98 |
542.2K |
11:34 |
270.00 |
270.03 |
269.99 |
269.99 |
447.0K |
11:35 |
269.99 |
269.99 |
269.97 |
269.97 |
117.4K |
11:36 |
269.98 |
269.98 |
269.93 |
269.94 |
211.2K |
11:37 |
269.99 |
270.00 |
269.98 |
269.99 |
249.3K |
11:38 |
270.00 |
270.02 |
270.00 |
270.01 |
171.2K |
11:39 |
270.02 |
270.05 |
270.00 |
270.00 |
348.2K |
11:40 |
270.02 |
270.08 |
270.01 |
270.01 |
581.3K |
11:41 |
270.01 |
270.02 |
270.01 |
270.01 |
116.8K |
11:42 |
270.04 |
270.04 |
269.96 |
269.96 |
159.0K |
11:43 |
269.95 |
269.96 |
269.94 |
269.94 |
145.4K |
11:44 |
269.92 |
269.96 |
269.88 |
269.88 |
215.9K |
11:45 |
269.85 |
269.85 |
269.78 |
269.78 |
241.1K |
11:46 |
269.78 |
269.80 |
269.77 |
269.80 |
189.0K |
11:47 |
269.79 |
269.98 |
269.79 |
269.98 |
210.9K |
11:48 |
270.02 |
270.05 |
270.02 |
270.04 |
237.1K |
11:49 |
270.02 |
270.02 |
270.00 |
270.02 |
370.9K |
11:50 |
270.01 |
270.04 |
270.01 |
270.04 |
234.9K |
11:51 |
270.06 |
270.08 |
270.06 |
270.06 |
87.0K |
11:52 |
270.06 |
270.06 |
270.00 |
270.04 |
120.4K |
11:53 |
270.04 |
270.05 |
270.02 |
270.02 |
115.4K |
11:54 |
269.99 |
270.02 |
269.96 |
269.96 |
108.3K |
11:55 |
269.97 |
269.97 |
269.93 |
269.93 |
107.2K |
11:56 |
269.95 |
269.96 |
269.92 |
269.92 |
233.1K |
11:57 |
269.96 |
270.08 |
269.96 |
270.08 |
232.9K |
11:58 |
270.10 |
270.12 |
270.10 |
270.10 |
70.4K |
11:59 |
270.12 |
270.12 |
270.05 |
270.05 |
135.4K |
12:00 |
270.05 |
270.06 |
270.03 |
270.03 |
466.1K |
12:01 |
270.07 |
270.07 |
270.02 |
270.02 |
141.8K |
12:02 |
270.03 |
270.07 |
270.03 |
270.05 |
166.2K |
12:03 |
270.03 |
270.03 |
270.01 |
270.01 |
79.0K |
12:04 |
269.98 |
270.06 |
269.98 |
270.05 |
210.2K |
12:05 |
270.00 |
270.07 |
269.99 |
269.99 |
270.7K |
12:06 |
270.02 |
270.02 |
269.96 |
269.96 |
168.2K |
12:07 |
270.04 |
270.04 |
269.96 |
269.99 |
153.6K |
12:08 |
270.00 |
270.00 |
269.97 |
269.98 |
127.8K |
12:09 |
269.98 |
270.07 |
269.98 |
270.06 |
136.9K |
12:10 |
270.05 |
270.07 |
270.04 |
270.07 |
505.2K |
12:11 |
270.06 |
270.08 |
270.05 |
270.08 |
203.4K |
12:12 |
270.07 |
270.09 |
270.07 |
270.09 |
412.0K |
12:13 |
270.10 |
270.10 |
270.04 |
270.04 |
133.0K |
12:14 |
270.00 |
270.00 |
269.97 |
269.97 |
72.0K |
12:15 |
269.92 |
269.96 |
269.91 |
269.91 |
176.0K |
12:16 |
269.95 |
270.02 |
269.95 |
270.02 |
82.7K |
12:17 |
270.05 |
270.05 |
269.99 |
269.99 |
108.4K |
12:18 |
270.00 |
270.00 |
269.92 |
269.92 |
172.9K |
12:19 |
269.90 |
269.91 |
269.84 |
269.91 |
236.6K |
12:20 |
269.81 |
269.83 |
269.81 |
269.83 |
177.0K |
12:21 |
269.86 |
269.86 |
269.78 |
269.80 |
80.8K |
12:22 |
269.87 |
269.87 |
269.83 |
269.83 |
284.6K |
12:23 |
269.79 |
269.82 |
269.78 |
269.82 |
140.0K |
12:24 |
269.81 |
269.81 |
269.80 |
269.80 |
42.5K |
12:25 |
269.78 |
269.78 |
269.75 |
269.76 |
124.8K |
12:26 |
269.78 |
269.79 |
269.78 |
269.78 |
122.7K |
12:27 |
269.79 |
269.79 |
269.75 |
269.76 |
125.2K |
12:28 |
269.71 |
269.71 |
269.56 |
269.56 |
346.3K |
12:29 |
269.58 |
269.58 |
269.54 |
269.55 |
71.0K |
12:30 |
269.54 |
269.54 |
269.41 |
269.41 |
332.0K |
12:31 |
269.33 |
269.33 |
269.25 |
269.25 |
147.0K |
12:32 |
269.26 |
269.32 |
269.26 |
269.28 |
99.7K |
12:33 |
269.30 |
269.36 |
269.30 |
269.35 |
304.5K |
12:34 |
269.42 |
269.42 |
269.39 |
269.39 |
72.6K |
12:35 |
269.43 |
269.48 |
269.43 |
269.48 |
157.1K |
12:36 |
269.63 |
269.69 |
269.59 |
269.69 |
268.9K |
12:37 |
269.68 |
269.70 |
269.67 |
269.69 |
89.8K |
12:38 |
269.68 |
269.71 |
269.67 |
269.67 |
117.2K |
12:39 |
269.70 |
269.71 |
269.68 |
269.71 |
126.9K |
12:40 |
269.73 |
269.86 |
269.73 |
269.86 |
286.9K |
12:41 |
269.86 |
269.86 |
269.80 |
269.83 |
69.5K |
12:42 |
269.81 |
269.81 |
269.74 |
269.74 |
151.4K |
12:43 |
269.78 |
269.78 |
269.75 |
269.77 |
115.2K |
12:44 |
269.70 |
269.70 |
269.69 |
269.69 |
84.6K |
12:45 |
269.68 |
269.69 |
269.65 |
269.65 |
127.9K |
12:46 |
269.65 |
269.67 |
269.62 |
269.62 |
147.9K |
12:47 |
269.58 |
269.58 |
269.57 |
269.57 |
833.4K |
12:48 |
269.54 |
269.57 |
269.54 |
269.57 |
177.2K |
12:49 |
269.62 |
269.63 |
269.62 |
269.62 |
90.2K |
12:50 |
269.63 |
269.71 |
269.63 |
269.71 |
123.1K |
12:51 |
269.80 |
270.15 |
269.80 |
270.15 |
346.4K |
12:52 |
270.42 |
270.50 |
270.42 |
270.47 |
521.6K |
12:53 |
270.49 |
270.49 |
270.44 |
270.48 |
341.8K |
12:54 |
270.49 |
270.58 |
270.45 |
270.58 |
186.6K |
12:55 |
270.56 |
270.56 |
270.52 |
270.52 |
497.9K |
12:56 |
270.56 |
270.66 |
270.56 |
270.66 |
459.9K |
12:57 |
270.59 |
270.62 |
270.55 |
270.55 |
615.3K |
12:58 |
270.50 |
270.50 |
270.32 |
270.32 |
326.1K |
12:59 |
270.28 |
270.28 |
270.13 |
270.13 |
244.8K |
13:00 |
270.08 |
270.08 |
269.94 |
269.94 |
127.6K |
13:01 |
269.96 |
269.96 |
269.90 |
269.90 |
143.8K |
13:02 |
269.87 |
269.87 |
269.71 |
269.71 |
228.7K |
13:03 |
269.68 |
269.71 |
269.68 |
269.69 |
179.4K |
13:04 |
269.66 |
269.66 |
269.52 |
269.57 |
1,141.8K |
13:05 |
269.53 |
269.53 |
269.48 |
269.48 |
492.1K |
13:06 |
269.45 |
269.53 |
269.45 |
269.53 |
704.5K |
13:07 |
269.52 |
269.55 |
269.50 |
269.50 |
651.7K |
13:08 |
269.48 |
269.59 |
269.48 |
269.59 |
503.0K |
13:09 |
269.56 |
269.69 |
269.55 |
269.69 |
452.7K |
13:10 |
269.66 |
269.66 |
269.63 |
269.63 |
93.1K |
13:11 |
269.65 |
269.65 |
269.63 |
269.63 |
131.7K |
13:12 |
269.61 |
269.61 |
269.58 |
269.58 |
97.6K |
13:13 |
269.57 |
269.57 |
269.55 |
269.55 |
3,175.1K |
13:14 |
269.55 |
269.60 |
269.53 |
269.60 |
213.4K |
13:15 |
269.57 |
269.61 |
269.57 |
269.61 |
1,138.9K |
13:16 |
269.58 |
269.59 |
269.57 |
269.57 |
55.7K |
13:17 |
269.58 |
269.58 |
269.52 |
269.52 |
257.4K |
13:18 |
269.47 |
269.47 |
269.43 |
269.43 |
158.4K |
13:19 |
269.49 |
269.49 |
269.42 |
269.42 |
122.9K |
13:20 |
269.42 |
269.42 |
269.40 |
269.41 |
92.3K |
13:21 |
269.37 |
269.37 |
269.34 |
269.34 |
182.4K |
13:22 |
269.32 |
269.38 |
269.32 |
269.38 |
274.5K |
13:23 |
269.37 |
269.40 |
269.37 |
269.40 |
449.6K |
13:24 |
269.40 |
269.43 |
269.39 |
269.39 |
104.9K |
13:25 |
269.38 |
269.58 |
269.38 |
269.58 |
176.6K |
13:26 |
269.57 |
269.59 |
269.55 |
269.59 |
151.0K |
13:27 |
269.59 |
269.61 |
269.52 |
269.52 |
370.3K |
13:28 |
269.49 |
269.54 |
269.49 |
269.49 |
126.1K |
13:29 |
269.53 |
269.53 |
269.50 |
269.50 |
633.3K |
13:30 |
269.48 |
269.48 |
269.38 |
269.38 |
201.1K |
13:31 |
269.39 |
269.39 |
269.34 |
269.34 |
165.7K |
13:32 |
269.27 |
269.28 |
269.25 |
269.25 |
147.4K |
13:33 |
269.36 |
269.36 |
269.31 |
269.31 |
395.5K |
13:34 |
269.30 |
269.32 |
269.25 |
269.31 |
335.3K |
13:35 |
269.31 |
269.32 |
269.26 |
269.26 |
106.5K |
13:36 |
269.24 |
269.24 |
269.15 |
269.15 |
116.4K |
13:37 |
269.12 |
269.14 |
269.11 |
269.14 |
176.7K |
13:38 |
269.14 |
269.26 |
269.14 |
269.23 |
123.4K |
13:39 |
269.20 |
269.20 |
269.15 |
269.16 |
173.9K |
13:40 |
269.13 |
269.15 |
269.13 |
269.13 |
117.9K |
13:41 |
269.10 |
269.14 |
269.10 |
269.14 |
270.1K |
13:42 |
269.17 |
269.21 |
269.17 |
269.21 |
246.6K |
13:43 |
269.21 |
269.25 |
269.21 |
269.25 |
1,038.1K |
13:44 |
269.25 |
269.32 |
269.25 |
269.29 |
131.2K |
13:45 |
269.32 |
269.37 |
269.28 |
269.33 |
1,224.2K |
13:46 |
269.35 |
269.35 |
269.26 |
269.26 |
430.7K |
13:47 |
269.24 |
269.24 |
269.07 |
269.07 |
149.9K |
13:48 |
269.06 |
269.06 |
269.02 |
269.06 |
664.5K |
13:49 |
269.04 |
269.07 |
269.03 |
269.03 |
2,109.8K |
13:50 |
268.94 |
268.97 |
268.94 |
268.97 |
643.2K |
13:51 |
268.97 |
269.05 |
268.97 |
269.05 |
474.3K |
13:52 |
269.09 |
269.10 |
269.02 |
269.02 |
519.5K |
13:53 |
269.00 |
269.00 |
268.93 |
268.93 |
292.6K |
13:54 |
268.96 |
268.96 |
268.89 |
268.95 |
222.8K |
13:55 |
268.94 |
268.97 |
268.94 |
268.97 |
174.9K |
13:56 |
268.94 |
268.94 |
268.91 |
268.91 |
292.9K |
13:57 |
268.92 |
268.93 |
268.92 |
268.93 |
163.0K |
13:58 |
268.92 |
269.04 |
268.92 |
269.03 |
265.7K |
13:59 |
269.03 |
269.12 |
269.01 |
269.12 |
166.9K |
14:00 |
269.14 |
269.14 |
269.02 |
269.02 |
271.5K |
14:01 |
269.12 |
269.13 |
269.12 |
269.12 |
285.5K |
14:02 |
269.08 |
269.08 |
269.04 |
269.04 |
320.3K |
14:03 |
269.01 |
269.08 |
269.01 |
269.02 |
323.6K |
14:04 |
269.04 |
269.06 |
269.04 |
269.06 |
98.5K |
14:05 |
269.05 |
269.05 |
268.94 |
268.94 |
294.9K |
14:06 |
268.89 |
269.00 |
268.89 |
268.97 |
172.3K |
14:07 |
268.96 |
268.96 |
268.94 |
268.94 |
147.5K |
14:08 |
268.85 |
268.85 |
268.78 |
268.78 |
231.4K |
14:09 |
268.85 |
268.88 |
268.83 |
268.88 |
152.8K |
14:10 |
268.82 |
268.82 |
268.81 |
268.82 |
324.3K |
14:11 |
268.82 |
268.89 |
268.82 |
268.89 |
289.6K |
14:12 |
268.89 |
268.92 |
268.89 |
268.92 |
257.6K |
14:13 |
268.91 |
268.91 |
268.88 |
268.90 |
2,191.6K |
14:14 |
268.91 |
268.91 |
268.83 |
268.83 |
154.1K |
14:15 |
268.79 |
268.79 |
268.62 |
268.62 |
238.4K |
14:16 |
268.60 |
268.65 |
268.60 |
268.63 |
328.3K |
14:17 |
268.59 |
268.59 |
268.41 |
268.41 |
5,183.1K |
14:18 |
268.48 |
268.53 |
268.48 |
268.51 |
154.6K |
14:19 |
268.58 |
268.59 |
268.38 |
268.38 |
266.6K |
14:20 |
268.51 |
268.51 |
268.35 |
268.35 |
151.5K |
14:21 |
268.38 |
268.40 |
268.38 |
268.40 |
262.2K |
14:22 |
268.40 |
268.40 |
268.32 |
268.32 |
661.5K |
14:23 |
268.32 |
268.32 |
268.31 |
268.32 |
249.1K |
14:24 |
268.33 |
268.47 |
268.33 |
268.47 |
352.8K |
14:25 |
268.51 |
268.63 |
268.51 |
268.63 |
205.5K |
14:26 |
268.66 |
268.66 |
268.59 |
268.63 |
705.8K |
14:27 |
268.64 |
268.70 |
268.61 |
268.61 |
2,437.8K |
14:28 |
268.72 |
268.79 |
268.61 |
268.61 |
411.6K |
14:29 |
268.55 |
268.59 |
268.55 |
268.59 |
257.3K |
14:30 |
268.62 |
268.67 |
268.61 |
268.67 |
408.3K |
14:31 |
268.59 |
268.59 |
268.55 |
268.55 |
326.1K |
14:32 |
268.51 |
268.51 |
268.41 |
268.41 |
203.2K |
14:33 |
268.43 |
268.54 |
268.43 |
268.51 |
486.0K |
14:34 |
268.52 |
268.52 |
268.43 |
268.46 |
480.7K |
14:35 |
268.53 |
268.53 |
268.34 |
268.34 |
288.8K |
14:36 |
268.35 |
268.38 |
268.35 |
268.36 |
234.9K |
14:37 |
268.32 |
268.32 |
268.30 |
268.30 |
484.1K |
14:38 |
268.33 |
268.37 |
268.33 |
268.36 |
459.5K |
14:39 |
268.38 |
268.52 |
268.38 |
268.52 |
309.0K |
14:40 |
268.45 |
268.45 |
268.30 |
268.35 |
622.2K |
14:41 |
268.28 |
268.28 |
268.20 |
268.20 |
1,101.1K |
14:42 |
268.31 |
268.31 |
268.23 |
268.23 |
719.8K |
14:43 |
268.18 |
268.20 |
268.16 |
268.20 |
864.1K |
14:44 |
268.16 |
268.18 |
268.16 |
268.18 |
1,751.6K |
14:45 |
268.18 |
268.27 |
268.18 |
268.27 |
862.3K |
14:46 |
268.26 |
268.28 |
268.21 |
268.28 |
704.2K |
14:47 |
268.31 |
268.31 |
268.29 |
268.29 |
987.4K |
14:48 |
268.23 |
268.23 |
268.15 |
268.22 |
719.9K |
14:49 |
268.20 |
268.21 |
268.18 |
268.19 |
1,196.3K |
14:50 |
268.22 |
268.22 |
268.17 |
268.21 |
880.7K |
14:51 |
268.23 |
268.23 |
268.17 |
268.17 |
1,367.2K |
14:52 |
268.21 |
268.21 |
268.18 |
268.18 |
820.0K |
14:53 |
268.26 |
268.31 |
268.26 |
268.26 |
1,165.9K |
14:54 |
268.27 |
268.28 |
268.25 |
268.28 |
858.5K |
14:55 |
268.31 |
268.31 |
268.27 |
268.27 |
971.9K |
14:56 |
268.30 |
268.47 |
268.30 |
268.47 |
1,956.9K |
14:57 |
268.45 |
268.45 |
268.37 |
268.37 |
1,296.0K |
14:58 |
268.42 |
268.42 |
268.34 |
268.42 |
2,102.9K |
14:59 |
268.44 |
268.44 |
268.29 |
268.29 |
1,321.1K |
15:00 |
268.35 |
268.35 |
268.35 |
268.35 |
47,773.3K |
15:01 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:02 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:03 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:04 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:05 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:06 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:07 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:08 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:09 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:10 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:11 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:12 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:13 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:14 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:15 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:16 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:17 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:18 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:19 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:20 |
268.35 |
268.35 |
268.35 |
268.35 |
1.3K |
15:21 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:22 |
268.35 |
268.35 |
268.35 |
268.35 |
0.0K |
15:23 |
268.35 |
268.35 |
268.26 |
268.26 |
0.0K |
15:24 |
268.26 |
268.26 |
268.26 |
268.26 |
0.0K |
15:25 |
268.26 |
268.26 |
268.26 |
268.26 |
0.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|