時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
268.57 |
268.57 |
268.16 |
268.16 |
72.2K |
08:31 |
268.14 |
268.25 |
267.84 |
267.84 |
215.4K |
08:32 |
267.93 |
268.17 |
267.91 |
268.17 |
5.6K |
08:33 |
268.14 |
268.25 |
268.14 |
268.18 |
4.3K |
08:34 |
268.26 |
268.32 |
268.16 |
268.16 |
5.5K |
08:35 |
268.06 |
268.33 |
268.06 |
268.32 |
29.7K |
08:36 |
268.43 |
268.43 |
268.30 |
268.32 |
541.2K |
08:37 |
268.28 |
268.36 |
268.28 |
268.36 |
13.9K |
08:38 |
268.43 |
268.44 |
268.40 |
268.40 |
45.4K |
08:39 |
268.50 |
268.50 |
268.42 |
268.50 |
47.2K |
08:40 |
268.39 |
268.39 |
268.35 |
268.35 |
113.9K |
08:41 |
268.29 |
268.30 |
268.27 |
268.29 |
46.7K |
08:42 |
268.25 |
268.46 |
268.23 |
268.23 |
10.6K |
08:43 |
268.32 |
268.43 |
268.32 |
268.43 |
14.5K |
08:44 |
268.42 |
268.59 |
268.42 |
268.59 |
55.2K |
08:45 |
268.50 |
268.50 |
268.28 |
268.28 |
162.3K |
08:46 |
268.21 |
268.21 |
268.11 |
268.11 |
39.0K |
08:47 |
268.01 |
268.03 |
267.97 |
267.97 |
22.3K |
08:48 |
268.00 |
268.00 |
267.72 |
267.72 |
27.8K |
08:49 |
267.66 |
267.69 |
267.66 |
267.67 |
69.6K |
08:50 |
267.64 |
268.02 |
267.64 |
268.02 |
27.3K |
08:51 |
267.94 |
268.08 |
267.92 |
268.07 |
34.7K |
08:52 |
268.06 |
268.15 |
268.06 |
268.15 |
47.2K |
08:53 |
268.12 |
268.12 |
267.99 |
267.99 |
211.6K |
08:54 |
268.07 |
268.13 |
268.07 |
268.09 |
102.9K |
08:55 |
268.01 |
268.01 |
267.89 |
267.95 |
2,660.2K |
08:56 |
267.87 |
267.87 |
267.62 |
267.62 |
91.5K |
08:57 |
267.83 |
267.83 |
267.64 |
267.64 |
60.1K |
08:58 |
267.60 |
267.60 |
267.47 |
267.49 |
242.8K |
08:59 |
267.64 |
267.73 |
267.64 |
267.68 |
398.5K |
09:00 |
267.83 |
267.83 |
267.60 |
267.60 |
47.5K |
09:01 |
267.80 |
267.80 |
267.60 |
267.69 |
190.1K |
09:02 |
267.66 |
267.66 |
267.47 |
267.52 |
370.6K |
09:03 |
267.48 |
267.52 |
267.28 |
267.52 |
140.5K |
09:04 |
267.47 |
267.48 |
267.39 |
267.48 |
71.8K |
09:05 |
267.49 |
267.49 |
267.41 |
267.41 |
41.5K |
09:06 |
267.56 |
267.56 |
267.47 |
267.47 |
91.5K |
09:07 |
267.43 |
267.43 |
267.27 |
267.36 |
342.2K |
09:08 |
267.29 |
267.43 |
267.28 |
267.43 |
68.8K |
09:09 |
267.46 |
267.46 |
267.35 |
267.35 |
103.9K |
09:10 |
267.29 |
267.35 |
267.27 |
267.33 |
97.8K |
09:11 |
267.34 |
267.37 |
267.34 |
267.37 |
149.4K |
09:12 |
267.34 |
267.34 |
267.23 |
267.23 |
80.6K |
09:13 |
267.28 |
267.28 |
267.03 |
267.11 |
199.2K |
09:14 |
267.16 |
267.16 |
267.00 |
267.02 |
162.5K |
09:15 |
267.13 |
267.13 |
267.08 |
267.08 |
38.9K |
09:16 |
267.08 |
267.17 |
267.08 |
267.17 |
71.3K |
09:17 |
267.21 |
267.21 |
267.06 |
267.16 |
61.0K |
09:18 |
267.26 |
267.36 |
267.26 |
267.31 |
51.2K |
09:19 |
267.18 |
267.35 |
267.18 |
267.29 |
109.4K |
09:20 |
267.15 |
267.28 |
267.15 |
267.28 |
43.3K |
09:21 |
267.29 |
267.29 |
267.23 |
267.28 |
60.7K |
09:22 |
267.20 |
267.20 |
267.11 |
267.11 |
237.4K |
09:23 |
267.14 |
267.33 |
267.14 |
267.33 |
51.7K |
09:24 |
267.21 |
267.21 |
266.98 |
266.99 |
58.2K |
09:25 |
267.33 |
267.33 |
267.29 |
267.32 |
300.9K |
09:26 |
267.29 |
267.29 |
267.09 |
267.09 |
69.3K |
09:27 |
267.08 |
267.29 |
267.08 |
267.29 |
113.8K |
09:28 |
267.20 |
267.28 |
267.20 |
267.24 |
69.5K |
09:29 |
267.23 |
267.25 |
267.18 |
267.18 |
59.6K |
09:30 |
267.16 |
267.26 |
267.16 |
267.22 |
65.6K |
09:31 |
267.13 |
267.20 |
267.13 |
267.15 |
61.0K |
09:32 |
267.13 |
267.18 |
267.06 |
267.18 |
58.4K |
09:33 |
267.19 |
267.19 |
267.12 |
267.17 |
58.3K |
09:34 |
267.19 |
267.19 |
267.11 |
267.18 |
142.1K |
09:35 |
267.21 |
267.21 |
267.12 |
267.20 |
289.7K |
09:36 |
267.21 |
267.32 |
267.07 |
267.32 |
142.0K |
09:37 |
267.33 |
267.33 |
267.20 |
267.20 |
303.8K |
09:38 |
267.14 |
267.25 |
267.14 |
267.25 |
147.9K |
09:39 |
267.26 |
267.27 |
267.22 |
267.22 |
168.6K |
09:40 |
267.35 |
267.51 |
267.35 |
267.51 |
336.7K |
09:41 |
267.54 |
267.56 |
267.49 |
267.56 |
114.2K |
09:42 |
267.50 |
267.50 |
267.41 |
267.41 |
67.9K |
09:43 |
267.67 |
267.69 |
267.64 |
267.68 |
149.0K |
09:44 |
267.66 |
267.71 |
267.64 |
267.64 |
121.7K |
09:45 |
267.62 |
267.62 |
267.57 |
267.57 |
206.1K |
09:46 |
267.63 |
267.64 |
267.59 |
267.64 |
44.5K |
09:47 |
267.66 |
267.67 |
267.65 |
267.67 |
104.4K |
09:48 |
267.65 |
267.69 |
267.60 |
267.69 |
184.7K |
09:49 |
267.65 |
267.80 |
267.65 |
267.80 |
139.1K |
09:50 |
267.91 |
267.91 |
267.65 |
267.65 |
152.8K |
09:51 |
267.64 |
267.64 |
267.51 |
267.51 |
75.0K |
09:52 |
267.54 |
267.54 |
267.49 |
267.50 |
171.8K |
09:53 |
267.56 |
267.56 |
267.45 |
267.45 |
229.7K |
09:54 |
267.50 |
267.50 |
267.42 |
267.42 |
99.2K |
09:55 |
267.49 |
267.49 |
267.39 |
267.41 |
51.8K |
09:56 |
267.42 |
267.42 |
267.30 |
267.36 |
103.8K |
09:57 |
267.35 |
267.40 |
267.35 |
267.40 |
130.3K |
09:58 |
267.46 |
267.59 |
267.46 |
267.57 |
112.3K |
09:59 |
267.61 |
267.68 |
267.60 |
267.68 |
98.4K |
10:00 |
267.71 |
267.78 |
267.71 |
267.73 |
134.2K |
10:01 |
267.84 |
267.84 |
267.79 |
267.79 |
80.9K |
10:02 |
268.01 |
268.08 |
267.99 |
268.08 |
5,137.5K |
10:03 |
268.10 |
268.24 |
268.10 |
268.24 |
31,111.0K |
10:04 |
268.27 |
268.34 |
268.27 |
268.34 |
265.4K |
10:05 |
268.38 |
268.38 |
268.27 |
268.27 |
183.2K |
10:06 |
268.20 |
268.20 |
268.04 |
268.12 |
1,247.4K |
10:07 |
268.14 |
268.14 |
268.08 |
268.08 |
99.7K |
10:08 |
268.17 |
268.28 |
268.17 |
268.28 |
116.0K |
10:09 |
268.31 |
268.39 |
268.31 |
268.37 |
245.1K |
10:10 |
268.37 |
268.39 |
268.37 |
268.39 |
87.9K |
10:11 |
268.38 |
268.46 |
268.38 |
268.46 |
138.3K |
10:12 |
268.40 |
268.52 |
268.39 |
268.52 |
132.6K |
10:13 |
268.51 |
268.52 |
268.49 |
268.52 |
315.3K |
10:14 |
268.56 |
268.60 |
268.54 |
268.54 |
144.7K |
10:15 |
268.53 |
268.61 |
268.53 |
268.61 |
119.9K |
10:16 |
268.55 |
268.55 |
268.39 |
268.39 |
111.9K |
10:17 |
268.43 |
268.57 |
268.43 |
268.57 |
464.8K |
10:18 |
268.56 |
268.57 |
268.45 |
268.45 |
175.2K |
10:19 |
268.40 |
268.53 |
268.40 |
268.53 |
114.6K |
10:20 |
268.55 |
268.60 |
268.46 |
268.60 |
160.8K |
10:21 |
268.72 |
268.72 |
268.69 |
268.71 |
166.7K |
10:22 |
268.61 |
268.61 |
268.59 |
268.60 |
211.6K |
10:23 |
268.66 |
268.68 |
268.66 |
268.67 |
212.1K |
10:24 |
268.64 |
268.73 |
268.63 |
268.73 |
226.6K |
10:25 |
268.65 |
268.65 |
268.57 |
268.58 |
302.5K |
10:26 |
268.61 |
268.69 |
268.59 |
268.69 |
143.6K |
10:27 |
268.67 |
268.72 |
268.67 |
268.72 |
204.2K |
10:28 |
268.87 |
268.99 |
268.87 |
268.99 |
228.4K |
10:29 |
269.03 |
269.03 |
268.91 |
268.91 |
158.4K |
10:30 |
268.91 |
268.94 |
268.90 |
268.94 |
103.4K |
10:31 |
268.96 |
268.96 |
268.86 |
268.86 |
158.2K |
10:32 |
268.89 |
268.98 |
268.89 |
268.98 |
108.2K |
10:33 |
268.94 |
268.94 |
268.78 |
268.78 |
196.0K |
10:34 |
268.79 |
268.93 |
268.79 |
268.93 |
139.9K |
10:35 |
268.93 |
268.94 |
268.91 |
268.94 |
125.6K |
10:36 |
268.93 |
268.93 |
268.89 |
268.93 |
178.7K |
10:37 |
269.03 |
269.19 |
269.03 |
269.19 |
161.2K |
10:38 |
269.18 |
269.21 |
269.08 |
269.08 |
203.3K |
10:39 |
269.07 |
269.07 |
269.03 |
269.03 |
256.4K |
10:40 |
269.02 |
269.07 |
269.01 |
269.01 |
230.5K |
10:41 |
269.02 |
269.08 |
269.02 |
269.07 |
245.6K |
10:42 |
269.12 |
269.12 |
269.05 |
269.05 |
156.3K |
10:43 |
269.10 |
269.12 |
269.08 |
269.08 |
134.2K |
10:44 |
269.01 |
269.12 |
269.01 |
269.12 |
132.8K |
10:45 |
269.16 |
269.29 |
269.16 |
269.29 |
402.0K |
10:46 |
269.34 |
269.34 |
269.27 |
269.32 |
244.9K |
10:47 |
269.41 |
269.53 |
269.41 |
269.51 |
170.3K |
10:48 |
269.61 |
269.66 |
269.56 |
269.56 |
162.9K |
10:49 |
269.66 |
269.66 |
269.53 |
269.53 |
162.8K |
10:50 |
269.57 |
269.73 |
269.57 |
269.73 |
166.0K |
10:51 |
269.73 |
269.75 |
269.72 |
269.73 |
140.6K |
10:52 |
269.81 |
269.83 |
269.76 |
269.77 |
108.8K |
10:53 |
269.80 |
269.80 |
269.70 |
269.72 |
237.3K |
10:54 |
269.72 |
269.72 |
269.65 |
269.66 |
290.4K |
10:55 |
269.64 |
269.72 |
269.64 |
269.72 |
149.3K |
10:56 |
269.75 |
269.87 |
269.57 |
269.57 |
159.5K |
10:57 |
269.58 |
269.58 |
269.33 |
269.33 |
118.7K |
10:58 |
269.26 |
269.26 |
269.21 |
269.21 |
78.8K |
10:59 |
269.22 |
269.24 |
269.21 |
269.21 |
150.7K |
11:00 |
269.19 |
269.23 |
269.18 |
269.23 |
81.3K |
11:01 |
269.21 |
269.26 |
269.21 |
269.26 |
109.1K |
11:02 |
269.18 |
269.33 |
269.18 |
269.26 |
88.5K |
11:03 |
269.32 |
269.32 |
269.11 |
269.11 |
186.5K |
11:04 |
269.12 |
269.12 |
268.95 |
269.10 |
172.9K |
11:05 |
269.04 |
269.04 |
268.97 |
268.97 |
3,317.9K |
11:06 |
268.95 |
268.95 |
268.87 |
268.90 |
14,385.6K |
11:07 |
268.89 |
268.94 |
268.87 |
268.94 |
100.1K |
11:08 |
268.90 |
268.96 |
268.85 |
268.94 |
93.5K |
11:09 |
268.88 |
268.88 |
268.77 |
268.77 |
2,782.5K |
11:10 |
268.74 |
268.74 |
268.70 |
268.72 |
140.1K |
11:11 |
268.64 |
268.77 |
268.64 |
268.77 |
91.0K |
11:12 |
268.80 |
268.80 |
268.79 |
268.79 |
189.1K |
11:13 |
268.78 |
268.78 |
268.74 |
268.78 |
146.0K |
11:14 |
268.75 |
268.81 |
268.75 |
268.81 |
87.1K |
11:15 |
268.74 |
268.82 |
268.74 |
268.76 |
70.4K |
11:16 |
268.75 |
268.75 |
268.71 |
268.71 |
59.6K |
11:17 |
268.89 |
268.89 |
268.82 |
268.82 |
147.6K |
11:18 |
268.88 |
268.92 |
268.82 |
268.89 |
101.9K |
11:19 |
268.92 |
268.93 |
268.87 |
268.87 |
114.4K |
11:20 |
268.87 |
268.87 |
268.81 |
268.83 |
496.0K |
11:21 |
268.84 |
268.84 |
268.76 |
268.76 |
102.2K |
11:22 |
268.83 |
268.83 |
268.81 |
268.81 |
102.2K |
11:23 |
268.80 |
268.85 |
268.80 |
268.85 |
407.3K |
11:24 |
268.78 |
268.80 |
268.74 |
268.80 |
66.6K |
11:25 |
268.79 |
268.79 |
268.73 |
268.73 |
423.9K |
11:26 |
268.73 |
268.74 |
268.65 |
268.65 |
254.0K |
11:27 |
268.64 |
268.76 |
268.64 |
268.76 |
4,274.2K |
11:28 |
268.72 |
268.73 |
268.67 |
268.73 |
182.6K |
11:29 |
268.72 |
268.72 |
268.69 |
268.69 |
91.2K |
11:30 |
268.65 |
268.67 |
268.62 |
268.67 |
115.7K |
11:31 |
268.67 |
268.67 |
268.64 |
268.65 |
164.6K |
11:32 |
268.62 |
268.83 |
268.62 |
268.83 |
112.9K |
11:33 |
268.80 |
268.80 |
268.73 |
268.73 |
78.4K |
11:34 |
268.73 |
268.86 |
268.73 |
268.82 |
176.5K |
11:35 |
268.78 |
268.78 |
268.74 |
268.77 |
135.9K |
11:36 |
268.75 |
268.76 |
268.74 |
268.74 |
561.7K |
11:37 |
268.69 |
268.69 |
268.67 |
268.68 |
190.5K |
11:38 |
268.64 |
268.76 |
268.64 |
268.76 |
124.6K |
11:39 |
268.75 |
268.82 |
268.74 |
268.81 |
120.2K |
11:40 |
268.83 |
268.83 |
268.76 |
268.76 |
95.7K |
11:41 |
268.72 |
268.73 |
268.71 |
268.72 |
93.5K |
11:42 |
268.71 |
268.72 |
268.69 |
268.72 |
139.9K |
11:43 |
268.70 |
268.72 |
268.67 |
268.72 |
187.5K |
11:44 |
268.73 |
268.74 |
268.72 |
268.72 |
143.0K |
11:45 |
268.72 |
268.75 |
268.70 |
268.70 |
141.5K |
11:46 |
268.71 |
268.71 |
268.68 |
268.69 |
61.5K |
11:47 |
268.73 |
268.74 |
268.72 |
268.74 |
199.2K |
11:48 |
268.70 |
268.75 |
268.69 |
268.69 |
211.1K |
11:49 |
268.71 |
268.71 |
268.67 |
268.70 |
136.0K |
11:50 |
268.71 |
268.73 |
268.67 |
268.73 |
70.1K |
11:51 |
268.73 |
268.77 |
268.71 |
268.71 |
198.3K |
11:52 |
268.72 |
268.77 |
268.72 |
268.76 |
161.6K |
11:53 |
268.83 |
268.83 |
268.71 |
268.71 |
67.1K |
11:54 |
268.70 |
268.70 |
268.69 |
268.70 |
79.1K |
11:55 |
268.68 |
268.68 |
268.62 |
268.62 |
59.0K |
11:56 |
268.64 |
268.67 |
268.64 |
268.65 |
106.5K |
11:57 |
268.67 |
268.67 |
268.59 |
268.59 |
425.7K |
11:58 |
268.57 |
268.60 |
268.57 |
268.60 |
104.9K |
11:59 |
268.65 |
268.68 |
268.64 |
268.65 |
215.0K |
12:00 |
268.63 |
268.63 |
268.56 |
268.58 |
72.1K |
12:01 |
268.55 |
268.59 |
268.55 |
268.59 |
266.1K |
12:02 |
268.52 |
268.55 |
268.47 |
268.47 |
102.6K |
12:03 |
268.47 |
268.47 |
268.43 |
268.46 |
192.7K |
12:04 |
268.47 |
268.47 |
268.42 |
268.42 |
73.5K |
12:05 |
268.40 |
268.49 |
268.40 |
268.47 |
101.8K |
12:06 |
268.42 |
268.43 |
268.40 |
268.41 |
123.9K |
12:07 |
268.40 |
268.40 |
268.34 |
268.36 |
101.9K |
12:08 |
268.35 |
268.43 |
268.35 |
268.43 |
100.5K |
12:09 |
268.46 |
268.47 |
268.46 |
268.47 |
67.4K |
12:10 |
268.50 |
268.52 |
268.49 |
268.52 |
75.7K |
12:11 |
268.51 |
268.55 |
268.50 |
268.50 |
204.8K |
12:12 |
268.46 |
268.47 |
268.35 |
268.35 |
77.6K |
12:13 |
268.30 |
268.31 |
268.25 |
268.29 |
86.7K |
12:14 |
268.36 |
268.37 |
268.35 |
268.36 |
63.3K |
12:15 |
268.35 |
268.36 |
268.35 |
268.35 |
299.0K |
12:16 |
268.39 |
268.42 |
268.39 |
268.42 |
135.1K |
12:17 |
268.40 |
268.41 |
268.38 |
268.38 |
66.7K |
12:18 |
268.47 |
268.47 |
268.42 |
268.42 |
77.1K |
12:19 |
268.39 |
268.40 |
268.38 |
268.39 |
73.3K |
12:20 |
268.39 |
268.39 |
268.35 |
268.35 |
226.2K |
12:21 |
268.33 |
268.34 |
268.30 |
268.30 |
113.0K |
12:22 |
268.28 |
268.28 |
268.22 |
268.22 |
78.2K |
12:23 |
268.21 |
268.26 |
268.21 |
268.26 |
60.8K |
12:24 |
268.26 |
268.26 |
268.21 |
268.21 |
59.6K |
12:25 |
268.21 |
268.21 |
268.16 |
268.16 |
88.9K |
12:26 |
268.24 |
268.28 |
268.23 |
268.23 |
66.9K |
12:27 |
268.22 |
268.22 |
268.19 |
268.20 |
191.9K |
12:28 |
268.14 |
268.20 |
268.14 |
268.20 |
270.9K |
12:29 |
268.16 |
268.17 |
268.16 |
268.16 |
172.0K |
12:30 |
268.13 |
268.21 |
268.13 |
268.19 |
131.5K |
12:31 |
268.21 |
268.35 |
268.21 |
268.35 |
1,001.1K |
12:32 |
268.33 |
268.44 |
268.33 |
268.44 |
234.0K |
12:33 |
268.39 |
268.40 |
268.38 |
268.38 |
131.2K |
12:34 |
268.42 |
268.43 |
268.42 |
268.43 |
305.1K |
12:35 |
268.45 |
268.46 |
268.37 |
268.37 |
403.3K |
12:36 |
268.37 |
268.43 |
268.37 |
268.43 |
73.6K |
12:37 |
268.42 |
268.44 |
268.42 |
268.42 |
372.5K |
12:38 |
268.51 |
268.52 |
268.46 |
268.46 |
274.5K |
12:39 |
268.47 |
268.50 |
268.47 |
268.50 |
183.2K |
12:40 |
268.52 |
268.56 |
268.52 |
268.56 |
452.7K |
12:41 |
268.57 |
268.72 |
268.57 |
268.72 |
141.6K |
12:42 |
268.81 |
268.88 |
268.81 |
268.86 |
103.2K |
12:43 |
268.80 |
268.80 |
268.74 |
268.74 |
127.5K |
12:44 |
268.77 |
268.88 |
268.77 |
268.88 |
92.4K |
12:45 |
268.87 |
268.89 |
268.84 |
268.84 |
79.0K |
12:46 |
268.82 |
268.87 |
268.82 |
268.86 |
129.7K |
12:47 |
268.87 |
268.92 |
268.87 |
268.92 |
330.3K |
12:48 |
268.91 |
269.09 |
268.91 |
269.04 |
136.2K |
12:49 |
269.01 |
269.04 |
269.01 |
269.04 |
141.2K |
12:50 |
269.09 |
269.09 |
268.99 |
268.99 |
84.4K |
12:51 |
268.98 |
269.00 |
268.90 |
268.90 |
264.4K |
12:52 |
268.82 |
268.82 |
268.80 |
268.80 |
225.1K |
12:53 |
268.82 |
268.91 |
268.80 |
268.91 |
149.4K |
12:54 |
268.88 |
268.92 |
268.86 |
268.86 |
101.8K |
12:55 |
268.88 |
268.94 |
268.82 |
268.93 |
135.9K |
12:56 |
268.93 |
268.94 |
268.89 |
268.93 |
1,089.0K |
12:57 |
268.92 |
268.92 |
268.86 |
268.86 |
82.4K |
12:58 |
268.92 |
268.93 |
268.90 |
268.90 |
137.9K |
12:59 |
268.89 |
268.89 |
268.82 |
268.84 |
126.2K |
13:00 |
268.90 |
268.92 |
268.88 |
268.90 |
131.3K |
13:01 |
268.87 |
268.96 |
268.87 |
268.90 |
94.0K |
13:02 |
268.91 |
268.93 |
268.90 |
268.93 |
237.5K |
13:03 |
268.91 |
268.96 |
268.90 |
268.96 |
408.2K |
13:04 |
268.95 |
268.95 |
268.93 |
268.95 |
137.7K |
13:05 |
268.90 |
268.91 |
268.88 |
268.88 |
153.7K |
13:06 |
268.84 |
268.84 |
268.82 |
268.83 |
149.4K |
13:07 |
268.79 |
268.79 |
268.76 |
268.78 |
234.8K |
13:08 |
268.78 |
268.78 |
268.76 |
268.77 |
76.0K |
13:09 |
268.77 |
268.83 |
268.77 |
268.81 |
146.4K |
13:10 |
268.86 |
269.04 |
268.86 |
269.04 |
204.1K |
13:11 |
269.01 |
269.01 |
268.99 |
269.00 |
494.8K |
13:12 |
268.99 |
268.99 |
268.90 |
268.90 |
147.3K |
13:13 |
268.86 |
268.91 |
268.84 |
268.91 |
63.8K |
13:14 |
268.88 |
268.90 |
268.84 |
268.84 |
198.2K |
13:15 |
268.89 |
268.89 |
268.86 |
268.86 |
296.3K |
13:16 |
268.85 |
268.85 |
268.79 |
268.82 |
70.9K |
13:17 |
268.91 |
268.92 |
268.91 |
268.91 |
112.6K |
13:18 |
268.85 |
268.92 |
268.85 |
268.92 |
75.0K |
13:19 |
268.90 |
268.90 |
268.84 |
268.84 |
58.4K |
13:20 |
268.84 |
268.84 |
268.81 |
268.81 |
108.1K |
13:21 |
268.80 |
268.80 |
268.75 |
268.75 |
294.7K |
13:22 |
268.75 |
268.75 |
268.68 |
268.69 |
127.5K |
13:23 |
268.70 |
268.78 |
268.70 |
268.78 |
120.9K |
13:24 |
268.85 |
268.90 |
268.85 |
268.90 |
153.7K |
13:25 |
268.92 |
268.95 |
268.91 |
268.91 |
92.5K |
13:26 |
268.89 |
268.89 |
268.84 |
268.86 |
72.9K |
13:27 |
268.87 |
268.94 |
268.87 |
268.94 |
125.8K |
13:28 |
268.93 |
268.95 |
268.90 |
268.90 |
88.4K |
13:29 |
268.91 |
268.99 |
268.91 |
268.99 |
70.6K |
13:30 |
269.02 |
269.02 |
268.95 |
268.95 |
135.7K |
13:31 |
268.95 |
268.95 |
268.84 |
268.93 |
315.8K |
13:32 |
268.99 |
269.00 |
268.97 |
268.97 |
332.6K |
13:33 |
268.97 |
268.99 |
268.96 |
268.98 |
103.7K |
13:34 |
268.98 |
268.98 |
268.95 |
268.97 |
80.4K |
13:35 |
268.95 |
268.95 |
268.88 |
268.94 |
117.5K |
13:36 |
269.01 |
269.01 |
268.97 |
268.99 |
96.0K |
13:37 |
268.99 |
269.03 |
268.96 |
268.96 |
85.7K |
13:38 |
268.90 |
268.90 |
268.84 |
268.84 |
142.4K |
13:39 |
268.82 |
268.83 |
268.81 |
268.83 |
142.2K |
13:40 |
268.80 |
268.93 |
268.79 |
268.92 |
174.6K |
13:41 |
268.92 |
268.94 |
268.91 |
268.91 |
321.8K |
13:42 |
268.94 |
268.96 |
268.85 |
268.85 |
165.8K |
13:43 |
268.83 |
268.87 |
268.83 |
268.87 |
55.1K |
13:44 |
268.83 |
268.83 |
268.79 |
268.79 |
58.8K |
13:45 |
268.75 |
268.75 |
268.69 |
268.71 |
208.0K |
13:46 |
268.56 |
268.68 |
268.56 |
268.68 |
205.9K |
13:47 |
268.62 |
268.65 |
268.61 |
268.64 |
649.4K |
13:48 |
268.60 |
268.62 |
268.55 |
268.55 |
386.3K |
13:49 |
268.63 |
268.70 |
268.63 |
268.70 |
106.2K |
13:50 |
268.68 |
268.70 |
268.67 |
268.70 |
304.3K |
13:51 |
268.67 |
268.71 |
268.66 |
268.71 |
131.9K |
13:52 |
268.69 |
268.76 |
268.69 |
268.76 |
121.8K |
13:53 |
268.71 |
268.79 |
268.71 |
268.79 |
90.7K |
13:54 |
268.77 |
268.77 |
268.73 |
268.74 |
99.3K |
13:55 |
268.69 |
268.70 |
268.67 |
268.67 |
133.1K |
13:56 |
268.67 |
268.72 |
268.67 |
268.72 |
97.4K |
13:57 |
268.72 |
268.78 |
268.71 |
268.78 |
110.2K |
13:58 |
268.79 |
268.81 |
268.78 |
268.78 |
148.5K |
13:59 |
268.83 |
268.83 |
268.77 |
268.77 |
227.7K |
14:00 |
268.82 |
268.84 |
268.79 |
268.79 |
150.9K |
14:01 |
268.80 |
268.82 |
268.79 |
268.79 |
211.8K |
14:02 |
268.81 |
268.81 |
268.75 |
268.78 |
202.4K |
14:03 |
268.77 |
268.77 |
268.70 |
268.70 |
83.4K |
14:04 |
268.70 |
268.70 |
268.67 |
268.70 |
134.0K |
14:05 |
268.69 |
268.69 |
268.63 |
268.63 |
198.3K |
14:06 |
268.57 |
268.57 |
268.47 |
268.47 |
129.2K |
14:07 |
268.51 |
268.51 |
268.44 |
268.44 |
347.5K |
14:08 |
268.40 |
268.45 |
268.39 |
268.39 |
223.5K |
14:09 |
268.42 |
268.43 |
268.39 |
268.43 |
130.2K |
14:10 |
268.41 |
268.43 |
268.39 |
268.43 |
268.0K |
14:11 |
268.43 |
268.43 |
268.36 |
268.37 |
114.1K |
14:12 |
268.36 |
268.39 |
268.36 |
268.39 |
173.5K |
14:13 |
268.37 |
268.37 |
268.32 |
268.36 |
462.8K |
14:14 |
268.36 |
268.40 |
268.36 |
268.37 |
337.2K |
14:15 |
268.33 |
268.33 |
268.30 |
268.32 |
403.4K |
14:16 |
268.30 |
268.32 |
268.28 |
268.32 |
175.6K |
14:17 |
268.31 |
268.40 |
268.31 |
268.39 |
225.1K |
14:18 |
268.42 |
268.48 |
268.42 |
268.48 |
161.3K |
14:19 |
268.50 |
268.53 |
268.48 |
268.48 |
595.4K |
14:20 |
268.54 |
268.61 |
268.52 |
268.61 |
303.1K |
14:21 |
268.60 |
268.65 |
268.60 |
268.65 |
163.0K |
14:22 |
268.65 |
268.65 |
268.46 |
268.46 |
219.5K |
14:23 |
268.46 |
268.54 |
268.46 |
268.50 |
213.2K |
14:24 |
268.47 |
268.48 |
268.47 |
268.48 |
177.2K |
14:25 |
268.44 |
268.50 |
268.44 |
268.47 |
223.2K |
14:26 |
268.44 |
268.53 |
268.44 |
268.50 |
164.9K |
14:27 |
268.49 |
268.49 |
268.28 |
268.42 |
209.5K |
14:28 |
268.39 |
268.46 |
268.39 |
268.46 |
239.1K |
14:29 |
268.46 |
268.51 |
268.46 |
268.46 |
191.2K |
14:30 |
268.47 |
268.47 |
268.40 |
268.40 |
197.6K |
14:31 |
268.43 |
268.50 |
268.41 |
268.50 |
417.6K |
14:32 |
268.49 |
268.49 |
268.48 |
268.48 |
252.2K |
14:33 |
268.46 |
268.46 |
268.39 |
268.39 |
205.4K |
14:34 |
268.41 |
268.42 |
268.41 |
268.41 |
168.0K |
14:35 |
268.44 |
268.50 |
268.44 |
268.50 |
271.3K |
14:36 |
268.51 |
268.64 |
268.51 |
268.64 |
641.9K |
14:37 |
268.65 |
268.66 |
268.65 |
268.66 |
291.6K |
14:38 |
268.68 |
268.68 |
268.62 |
268.62 |
283.7K |
14:39 |
268.61 |
268.64 |
268.57 |
268.64 |
427.4K |
14:40 |
268.60 |
268.60 |
268.38 |
268.38 |
1,110.3K |
14:41 |
268.35 |
268.35 |
268.31 |
268.32 |
1,899.1K |
14:42 |
268.34 |
268.34 |
268.31 |
268.31 |
809.1K |
14:43 |
268.36 |
268.37 |
268.33 |
268.37 |
959.6K |
14:44 |
268.39 |
268.39 |
268.30 |
268.34 |
1,135.2K |
14:45 |
268.35 |
268.38 |
268.31 |
268.37 |
959.3K |
14:46 |
268.37 |
268.37 |
268.33 |
268.34 |
960.8K |
14:47 |
268.40 |
268.47 |
268.40 |
268.47 |
1,160.4K |
14:48 |
268.50 |
268.50 |
268.43 |
268.49 |
1,053.8K |
14:49 |
268.53 |
268.53 |
268.48 |
268.48 |
822.8K |
14:50 |
268.47 |
268.50 |
268.47 |
268.50 |
957.5K |
14:51 |
268.51 |
268.56 |
268.49 |
268.56 |
1,456.7K |
14:52 |
268.55 |
268.55 |
268.52 |
268.52 |
1,093.7K |
14:53 |
268.55 |
268.56 |
268.49 |
268.54 |
880.5K |
14:54 |
268.53 |
268.54 |
268.50 |
268.51 |
1,004.5K |
14:55 |
268.53 |
268.58 |
268.52 |
268.58 |
1,159.9K |
14:56 |
268.61 |
268.62 |
268.59 |
268.62 |
1,222.8K |
14:57 |
268.63 |
268.69 |
268.61 |
268.61 |
1,085.1K |
14:58 |
268.62 |
268.62 |
268.43 |
268.43 |
1,384.0K |
14:59 |
268.50 |
268.54 |
268.45 |
268.45 |
1,414.0K |
15:00 |
268.40 |
268.40 |
268.40 |
268.40 |
52,779.8K |
15:01 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:02 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:03 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:04 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:05 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:06 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:07 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:08 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:09 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:10 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:11 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:12 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:13 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:14 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:15 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:16 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:17 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:18 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:19 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:20 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:21 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:22 |
268.40 |
268.40 |
268.40 |
268.40 |
0.0K |
15:23 |
268.40 |
268.48 |
268.40 |
268.48 |
0.0K |
15:24 |
268.48 |
268.48 |
268.48 |
268.48 |
0.0K |
15:25 |
268.48 |
268.48 |
268.48 |
268.48 |
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
|