時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
267.97 |
267.97 |
267.00 |
267.00 |
641.3K |
08:31 |
266.87 |
266.87 |
266.69 |
266.87 |
116.3K |
08:32 |
266.82 |
266.95 |
266.82 |
266.91 |
24.1K |
08:33 |
266.91 |
267.06 |
266.91 |
267.06 |
36.8K |
08:34 |
266.99 |
267.11 |
266.96 |
267.11 |
55.5K |
08:35 |
267.15 |
267.19 |
267.01 |
267.19 |
107.6K |
08:36 |
267.13 |
267.16 |
266.89 |
266.89 |
47.3K |
08:37 |
267.00 |
267.15 |
267.00 |
267.11 |
74.7K |
08:38 |
267.10 |
267.23 |
267.10 |
267.23 |
36.6K |
08:39 |
267.22 |
267.46 |
267.22 |
267.38 |
45.1K |
08:40 |
267.37 |
267.37 |
267.18 |
267.26 |
95.8K |
08:41 |
267.22 |
267.28 |
267.22 |
267.28 |
36.3K |
08:42 |
267.31 |
267.36 |
267.30 |
267.33 |
286.9K |
08:43 |
267.37 |
267.40 |
267.32 |
267.32 |
87.6K |
08:44 |
267.01 |
267.09 |
267.01 |
267.09 |
356.2K |
08:45 |
267.13 |
267.13 |
267.02 |
267.03 |
42.2K |
08:46 |
267.06 |
267.06 |
267.00 |
267.00 |
45.3K |
08:47 |
266.97 |
266.97 |
266.77 |
266.81 |
104.5K |
08:48 |
266.74 |
266.74 |
266.55 |
266.57 |
184.1K |
08:49 |
266.47 |
266.61 |
266.47 |
266.54 |
203.6K |
08:50 |
266.47 |
266.55 |
266.47 |
266.50 |
130.9K |
08:51 |
266.51 |
266.51 |
266.44 |
266.44 |
93.2K |
08:52 |
266.48 |
266.48 |
266.32 |
266.32 |
261.9K |
08:53 |
266.33 |
266.39 |
266.33 |
266.34 |
109.4K |
08:54 |
266.34 |
266.35 |
266.25 |
266.33 |
64.3K |
08:55 |
266.38 |
266.38 |
266.25 |
266.38 |
473.9K |
08:56 |
266.42 |
266.47 |
266.34 |
266.47 |
257.2K |
08:57 |
266.42 |
266.55 |
266.42 |
266.55 |
272.1K |
08:58 |
266.55 |
266.60 |
266.53 |
266.53 |
88.9K |
08:59 |
266.43 |
266.43 |
265.76 |
265.76 |
510.8K |
09:00 |
265.57 |
266.02 |
265.57 |
266.02 |
470.5K |
09:01 |
265.93 |
266.27 |
265.93 |
266.11 |
197.5K |
09:02 |
266.02 |
266.14 |
266.02 |
266.14 |
238.7K |
09:03 |
266.18 |
266.30 |
266.18 |
266.30 |
165.4K |
09:04 |
266.30 |
266.38 |
266.30 |
266.30 |
117.3K |
09:05 |
266.31 |
266.34 |
266.31 |
266.32 |
157.2K |
09:06 |
266.30 |
266.35 |
266.30 |
266.35 |
115.1K |
09:07 |
266.46 |
266.51 |
266.46 |
266.49 |
159.1K |
09:08 |
266.51 |
266.51 |
266.47 |
266.47 |
107.0K |
09:09 |
266.33 |
266.44 |
266.33 |
266.44 |
181.6K |
09:10 |
266.48 |
266.58 |
266.48 |
266.50 |
163.1K |
09:11 |
266.44 |
266.44 |
266.30 |
266.30 |
88.2K |
09:12 |
266.22 |
266.26 |
266.17 |
266.17 |
150.8K |
09:13 |
266.19 |
266.31 |
266.19 |
266.28 |
64.5K |
09:14 |
266.29 |
266.29 |
266.23 |
266.23 |
137.7K |
09:15 |
266.26 |
266.33 |
266.26 |
266.30 |
160.5K |
09:16 |
266.28 |
266.43 |
266.28 |
266.43 |
145.7K |
09:17 |
266.39 |
266.40 |
266.35 |
266.35 |
52.4K |
09:18 |
266.36 |
266.36 |
266.19 |
266.25 |
103.6K |
09:19 |
266.22 |
266.27 |
266.22 |
266.22 |
150.8K |
09:20 |
266.17 |
266.22 |
266.15 |
266.22 |
266.5K |
09:21 |
266.25 |
266.25 |
266.14 |
266.14 |
188.7K |
09:22 |
266.22 |
266.23 |
266.20 |
266.20 |
59.2K |
09:23 |
266.19 |
266.27 |
266.16 |
266.27 |
115.0K |
09:24 |
266.30 |
266.32 |
266.29 |
266.30 |
343.1K |
09:25 |
266.28 |
266.33 |
266.28 |
266.28 |
321.6K |
09:26 |
266.31 |
266.33 |
266.28 |
266.30 |
181.2K |
09:27 |
266.22 |
266.22 |
266.14 |
266.14 |
83.2K |
09:28 |
266.14 |
266.14 |
266.12 |
266.12 |
132.9K |
09:29 |
266.07 |
266.07 |
266.03 |
266.03 |
104.9K |
09:30 |
266.05 |
266.05 |
265.99 |
266.01 |
92.1K |
09:31 |
266.04 |
266.04 |
266.00 |
266.00 |
77.6K |
09:32 |
265.97 |
265.97 |
265.97 |
265.97 |
285.2K |
09:33 |
265.95 |
266.01 |
265.95 |
266.01 |
237.1K |
09:34 |
266.07 |
266.12 |
266.07 |
266.12 |
92.8K |
09:35 |
266.17 |
266.18 |
266.14 |
266.14 |
160.0K |
09:36 |
266.16 |
266.16 |
266.06 |
266.06 |
59.4K |
09:37 |
266.17 |
266.23 |
266.17 |
266.22 |
186.9K |
09:38 |
266.17 |
266.21 |
266.14 |
266.14 |
119.2K |
09:39 |
266.22 |
266.22 |
266.08 |
266.08 |
210.4K |
09:40 |
266.06 |
266.06 |
265.90 |
265.90 |
105.3K |
09:41 |
265.91 |
265.97 |
265.91 |
265.97 |
99.5K |
09:42 |
265.97 |
266.09 |
265.97 |
266.09 |
405.6K |
09:43 |
266.09 |
266.09 |
265.95 |
265.95 |
119.6K |
09:44 |
265.97 |
266.00 |
265.97 |
266.00 |
91.4K |
09:45 |
265.99 |
266.09 |
265.99 |
266.09 |
118.5K |
09:46 |
266.09 |
266.09 |
266.08 |
266.08 |
128.8K |
09:47 |
266.14 |
266.19 |
266.14 |
266.15 |
90.0K |
09:48 |
266.15 |
266.21 |
266.15 |
266.18 |
83.3K |
09:49 |
266.19 |
266.21 |
266.15 |
266.21 |
119.4K |
09:50 |
266.17 |
266.17 |
266.08 |
266.08 |
199.1K |
09:51 |
266.10 |
266.16 |
266.10 |
266.13 |
199.1K |
09:52 |
266.14 |
266.26 |
266.14 |
266.26 |
225.0K |
09:53 |
266.29 |
266.30 |
266.29 |
266.30 |
87.5K |
09:54 |
266.27 |
266.27 |
266.16 |
266.16 |
179.6K |
09:55 |
266.16 |
266.19 |
266.16 |
266.19 |
95.0K |
09:56 |
266.18 |
266.19 |
266.14 |
266.14 |
145.9K |
09:57 |
266.12 |
266.14 |
266.12 |
266.14 |
119.0K |
09:58 |
266.15 |
266.15 |
266.09 |
266.13 |
71.9K |
09:59 |
266.11 |
266.14 |
266.06 |
266.06 |
88.8K |
10:00 |
266.07 |
266.14 |
266.07 |
266.14 |
168.8K |
10:01 |
266.03 |
266.20 |
266.03 |
266.20 |
74.7K |
10:02 |
266.19 |
266.24 |
266.19 |
266.20 |
69.5K |
10:03 |
266.20 |
266.20 |
266.17 |
266.18 |
43.9K |
10:04 |
266.16 |
266.21 |
266.16 |
266.21 |
158.9K |
10:05 |
266.27 |
266.27 |
266.21 |
266.21 |
90.6K |
10:06 |
266.21 |
266.26 |
266.21 |
266.26 |
95.4K |
10:07 |
266.31 |
266.36 |
266.31 |
266.33 |
61.6K |
10:08 |
266.40 |
266.40 |
266.35 |
266.35 |
108.0K |
10:09 |
266.33 |
266.33 |
266.31 |
266.31 |
141.7K |
10:10 |
266.27 |
266.28 |
266.25 |
266.28 |
147.1K |
10:11 |
266.26 |
266.26 |
266.10 |
266.10 |
209.5K |
10:12 |
266.10 |
266.15 |
266.07 |
266.15 |
99.0K |
10:13 |
266.12 |
266.14 |
266.12 |
266.14 |
74.4K |
10:14 |
266.32 |
266.46 |
266.31 |
266.46 |
143.5K |
10:15 |
266.42 |
266.42 |
266.24 |
266.28 |
95.0K |
10:16 |
266.26 |
266.37 |
266.26 |
266.34 |
98.4K |
10:17 |
266.29 |
266.29 |
266.21 |
266.21 |
117.4K |
10:18 |
266.24 |
266.26 |
266.19 |
266.26 |
177.1K |
10:19 |
266.22 |
266.29 |
266.22 |
266.26 |
202.3K |
10:20 |
266.25 |
266.25 |
266.24 |
266.25 |
139.0K |
10:21 |
266.16 |
266.19 |
266.16 |
266.19 |
183.0K |
10:22 |
266.21 |
266.21 |
266.14 |
266.14 |
93.4K |
10:23 |
266.36 |
266.36 |
266.31 |
266.32 |
143.3K |
10:24 |
266.31 |
266.31 |
266.30 |
266.30 |
133.2K |
10:25 |
266.31 |
266.31 |
266.23 |
266.24 |
308.7K |
10:26 |
266.26 |
266.26 |
266.21 |
266.21 |
76.1K |
10:27 |
266.23 |
266.26 |
266.23 |
266.26 |
133.1K |
10:28 |
266.27 |
266.30 |
266.27 |
266.30 |
189.3K |
10:29 |
266.28 |
266.33 |
266.28 |
266.33 |
329.7K |
10:30 |
266.32 |
266.38 |
266.32 |
266.38 |
185.8K |
10:31 |
266.36 |
266.36 |
266.32 |
266.36 |
90.2K |
10:32 |
266.35 |
266.39 |
266.35 |
266.39 |
91.7K |
10:33 |
266.42 |
266.42 |
266.36 |
266.37 |
207.9K |
10:34 |
266.35 |
266.36 |
266.34 |
266.36 |
102.4K |
10:35 |
266.41 |
266.43 |
266.41 |
266.42 |
171.0K |
10:36 |
266.44 |
266.46 |
266.43 |
266.43 |
193.3K |
10:37 |
266.39 |
266.44 |
266.39 |
266.42 |
288.5K |
10:38 |
266.41 |
266.45 |
266.39 |
266.45 |
180.6K |
10:39 |
266.43 |
266.43 |
266.38 |
266.38 |
493.2K |
10:40 |
266.37 |
266.39 |
266.37 |
266.38 |
200.3K |
10:41 |
266.36 |
266.44 |
266.36 |
266.44 |
226.6K |
10:42 |
266.47 |
266.49 |
266.43 |
266.49 |
313.6K |
10:43 |
266.51 |
266.54 |
266.51 |
266.54 |
197.0K |
10:44 |
266.53 |
266.60 |
266.53 |
266.60 |
98.8K |
10:45 |
266.58 |
266.58 |
266.54 |
266.54 |
228.2K |
10:46 |
266.51 |
266.51 |
266.41 |
266.41 |
346.4K |
10:47 |
266.40 |
266.42 |
266.38 |
266.42 |
132.6K |
10:48 |
266.44 |
266.45 |
266.44 |
266.44 |
123.3K |
10:49 |
266.43 |
266.46 |
266.43 |
266.46 |
81.7K |
10:50 |
266.47 |
266.51 |
266.46 |
266.51 |
131.5K |
10:51 |
266.51 |
266.51 |
266.49 |
266.50 |
148.5K |
10:52 |
266.51 |
266.52 |
266.51 |
266.52 |
186.3K |
10:53 |
266.45 |
266.47 |
266.45 |
266.47 |
241.1K |
10:54 |
266.45 |
266.45 |
266.38 |
266.38 |
138.1K |
10:55 |
266.40 |
266.42 |
266.37 |
266.37 |
153.8K |
10:56 |
266.35 |
266.39 |
266.35 |
266.39 |
162.7K |
10:57 |
266.36 |
266.46 |
266.36 |
266.46 |
153.8K |
10:58 |
266.42 |
266.42 |
266.40 |
266.40 |
147.1K |
10:59 |
266.36 |
266.45 |
266.36 |
266.45 |
206.6K |
11:00 |
266.43 |
266.48 |
266.41 |
266.48 |
168.9K |
11:01 |
266.46 |
266.52 |
266.46 |
266.52 |
128.2K |
11:02 |
266.56 |
266.61 |
266.54 |
266.61 |
163.3K |
11:03 |
266.60 |
266.62 |
266.57 |
266.62 |
129.5K |
11:04 |
266.68 |
266.75 |
266.68 |
266.75 |
125.4K |
11:05 |
266.73 |
266.74 |
266.70 |
266.70 |
146.2K |
11:06 |
266.67 |
266.67 |
266.62 |
266.62 |
146.0K |
11:07 |
266.64 |
266.64 |
266.62 |
266.62 |
227.5K |
11:08 |
266.58 |
266.66 |
266.58 |
266.65 |
229.8K |
11:09 |
266.65 |
266.68 |
266.65 |
266.67 |
413.1K |
11:10 |
266.67 |
266.67 |
266.63 |
266.63 |
86.9K |
11:11 |
266.65 |
266.78 |
266.65 |
266.78 |
135.1K |
11:12 |
266.82 |
266.82 |
266.80 |
266.81 |
194.2K |
11:13 |
266.82 |
266.83 |
266.76 |
266.76 |
149.9K |
11:14 |
266.76 |
266.76 |
266.70 |
266.70 |
249.5K |
11:15 |
266.75 |
266.75 |
266.73 |
266.73 |
97.1K |
11:16 |
266.75 |
266.76 |
266.75 |
266.75 |
55.3K |
11:17 |
266.73 |
266.73 |
266.73 |
266.73 |
79.4K |
11:18 |
266.75 |
266.76 |
266.75 |
266.76 |
63.8K |
11:19 |
266.76 |
266.78 |
266.75 |
266.75 |
231.2K |
11:20 |
266.74 |
266.74 |
266.68 |
266.68 |
87.2K |
11:21 |
266.66 |
266.66 |
266.61 |
266.61 |
156.9K |
11:22 |
266.63 |
266.63 |
266.60 |
266.61 |
49.0K |
11:23 |
266.62 |
266.63 |
266.62 |
266.63 |
130.4K |
11:24 |
266.65 |
266.68 |
266.65 |
266.67 |
381.3K |
11:25 |
266.68 |
266.71 |
266.68 |
266.71 |
112.7K |
11:26 |
266.74 |
266.81 |
266.74 |
266.81 |
146.4K |
11:27 |
266.81 |
266.81 |
266.77 |
266.81 |
495.1K |
11:28 |
266.78 |
266.78 |
266.73 |
266.73 |
214.7K |
11:29 |
266.67 |
266.69 |
266.66 |
266.66 |
63.9K |
11:30 |
266.65 |
266.65 |
266.62 |
266.62 |
78.7K |
11:31 |
266.60 |
266.62 |
266.55 |
266.55 |
157.1K |
11:32 |
266.57 |
266.62 |
266.57 |
266.59 |
163.0K |
11:33 |
266.60 |
266.65 |
266.60 |
266.65 |
303.8K |
11:34 |
266.64 |
266.67 |
266.64 |
266.66 |
214.9K |
11:35 |
266.66 |
266.66 |
266.62 |
266.62 |
208.2K |
11:36 |
266.62 |
266.71 |
266.62 |
266.71 |
320.1K |
11:37 |
266.69 |
266.69 |
266.65 |
266.65 |
198.6K |
11:38 |
266.64 |
266.64 |
266.57 |
266.57 |
170.8K |
11:39 |
266.57 |
266.73 |
266.57 |
266.73 |
204.6K |
11:40 |
266.75 |
266.77 |
266.71 |
266.71 |
396.6K |
11:41 |
266.71 |
266.75 |
266.71 |
266.72 |
273.1K |
11:42 |
266.71 |
266.74 |
266.71 |
266.73 |
275.4K |
11:43 |
266.72 |
266.76 |
266.72 |
266.75 |
249.1K |
11:44 |
266.78 |
266.79 |
266.75 |
266.77 |
132.2K |
11:45 |
266.78 |
266.88 |
266.78 |
266.88 |
373.7K |
11:46 |
266.90 |
266.98 |
266.90 |
266.97 |
109.3K |
11:47 |
266.94 |
267.08 |
266.94 |
267.08 |
1,222.8K |
11:48 |
267.08 |
267.09 |
267.07 |
267.09 |
117.7K |
11:49 |
267.05 |
267.08 |
267.05 |
267.08 |
152.5K |
11:50 |
267.09 |
267.09 |
267.03 |
267.03 |
76.2K |
11:51 |
267.03 |
267.03 |
266.99 |
267.00 |
246.8K |
11:52 |
267.00 |
267.08 |
267.00 |
267.08 |
131.9K |
11:53 |
267.09 |
267.12 |
267.09 |
267.12 |
375.5K |
11:54 |
267.14 |
267.16 |
267.10 |
267.16 |
2,123.5K |
11:55 |
267.18 |
267.21 |
267.16 |
267.21 |
272.0K |
11:56 |
267.14 |
267.21 |
267.13 |
267.21 |
130.1K |
11:57 |
267.31 |
267.31 |
267.28 |
267.28 |
144.9K |
11:58 |
267.34 |
267.40 |
267.34 |
267.38 |
253.4K |
11:59 |
267.42 |
267.43 |
267.40 |
267.43 |
282.4K |
12:00 |
267.38 |
267.42 |
267.28 |
267.42 |
270.5K |
12:01 |
267.40 |
267.49 |
267.40 |
267.49 |
782.7K |
12:02 |
267.51 |
267.51 |
267.50 |
267.51 |
283.6K |
12:03 |
267.45 |
267.45 |
267.39 |
267.39 |
211.8K |
12:04 |
267.38 |
267.39 |
267.38 |
267.38 |
547.2K |
12:05 |
267.42 |
267.42 |
267.36 |
267.36 |
120.9K |
12:06 |
267.38 |
267.38 |
267.31 |
267.31 |
181.5K |
12:07 |
267.27 |
267.27 |
267.23 |
267.23 |
118.2K |
12:08 |
267.23 |
267.25 |
267.23 |
267.25 |
202.4K |
12:09 |
267.26 |
267.26 |
267.23 |
267.23 |
101.9K |
12:10 |
267.24 |
267.24 |
267.21 |
267.21 |
75.9K |
12:11 |
267.21 |
267.22 |
267.12 |
267.12 |
171.7K |
12:12 |
267.12 |
267.12 |
267.03 |
267.03 |
117.2K |
12:13 |
267.01 |
267.01 |
267.00 |
267.01 |
157.6K |
12:14 |
266.99 |
267.04 |
266.99 |
267.03 |
181.1K |
12:15 |
267.07 |
267.16 |
267.07 |
267.16 |
69.0K |
12:16 |
267.15 |
267.15 |
267.09 |
267.09 |
121.9K |
12:17 |
267.08 |
267.08 |
267.05 |
267.05 |
193.0K |
12:18 |
267.01 |
267.03 |
267.01 |
267.02 |
206.9K |
12:19 |
267.00 |
267.00 |
266.95 |
266.99 |
176.8K |
12:20 |
267.04 |
267.08 |
267.04 |
267.08 |
123.6K |
12:21 |
267.09 |
267.12 |
267.09 |
267.12 |
78.7K |
12:22 |
267.15 |
267.15 |
267.13 |
267.15 |
100.0K |
12:23 |
267.15 |
267.17 |
267.15 |
267.15 |
86.3K |
12:24 |
267.18 |
267.21 |
267.18 |
267.19 |
163.9K |
12:25 |
267.21 |
267.23 |
267.20 |
267.23 |
171.1K |
12:26 |
267.23 |
267.23 |
267.20 |
267.20 |
224.7K |
12:27 |
267.22 |
267.23 |
267.22 |
267.23 |
103.6K |
12:28 |
267.22 |
267.25 |
267.17 |
267.17 |
110.1K |
12:29 |
267.15 |
267.15 |
267.09 |
267.09 |
125.9K |
12:30 |
267.07 |
267.07 |
267.04 |
267.07 |
163.1K |
12:31 |
267.06 |
267.13 |
267.06 |
267.13 |
130.5K |
12:32 |
267.15 |
267.17 |
267.14 |
267.17 |
88.5K |
12:33 |
267.19 |
267.21 |
267.18 |
267.20 |
131.6K |
12:34 |
267.20 |
267.20 |
267.14 |
267.14 |
183.7K |
12:35 |
267.11 |
267.13 |
267.05 |
267.05 |
131.4K |
12:36 |
267.00 |
267.02 |
266.98 |
266.98 |
129.8K |
12:37 |
266.98 |
266.99 |
266.96 |
266.99 |
230.1K |
12:38 |
266.97 |
266.98 |
266.96 |
266.98 |
93.5K |
12:39 |
266.99 |
266.99 |
266.92 |
266.96 |
115.1K |
12:40 |
266.94 |
266.98 |
266.94 |
266.94 |
87.2K |
12:41 |
266.92 |
266.92 |
266.83 |
266.83 |
83.2K |
12:42 |
266.85 |
266.87 |
266.82 |
266.87 |
272.7K |
12:43 |
266.89 |
266.90 |
266.89 |
266.90 |
199.6K |
12:44 |
266.92 |
266.92 |
266.88 |
266.88 |
81.7K |
12:45 |
266.91 |
266.92 |
266.91 |
266.92 |
130.4K |
12:46 |
266.93 |
266.93 |
266.90 |
266.90 |
167.2K |
12:47 |
266.88 |
266.95 |
266.88 |
266.95 |
64.8K |
12:48 |
266.96 |
266.97 |
266.92 |
266.92 |
144.5K |
12:49 |
266.94 |
266.97 |
266.93 |
266.97 |
138.2K |
12:50 |
266.95 |
266.96 |
266.93 |
266.93 |
119.3K |
12:51 |
266.88 |
266.88 |
266.85 |
266.85 |
280.8K |
12:52 |
266.84 |
266.86 |
266.84 |
266.86 |
94.8K |
12:53 |
266.85 |
266.85 |
266.84 |
266.84 |
102.6K |
12:54 |
266.87 |
266.91 |
266.87 |
266.91 |
124.2K |
12:55 |
266.94 |
266.98 |
266.93 |
266.95 |
87.4K |
12:56 |
266.93 |
266.93 |
266.86 |
266.86 |
197.3K |
12:57 |
266.89 |
266.90 |
266.88 |
266.88 |
362.5K |
12:58 |
266.87 |
266.89 |
266.87 |
266.89 |
78.4K |
12:59 |
266.88 |
266.93 |
266.88 |
266.93 |
159.2K |
13:00 |
266.93 |
267.03 |
266.93 |
266.98 |
118.0K |
13:01 |
266.96 |
266.99 |
266.96 |
266.99 |
116.1K |
13:02 |
266.96 |
266.99 |
266.94 |
266.94 |
112.9K |
13:03 |
266.98 |
266.98 |
266.98 |
266.98 |
606.9K |
13:04 |
266.98 |
266.98 |
266.97 |
266.97 |
189.8K |
13:05 |
266.96 |
267.06 |
266.96 |
267.06 |
167.3K |
13:06 |
267.06 |
267.08 |
267.00 |
267.02 |
926.1K |
13:07 |
267.01 |
267.01 |
266.96 |
266.96 |
106.4K |
13:08 |
266.99 |
266.99 |
266.96 |
266.97 |
305.7K |
13:09 |
266.98 |
267.05 |
266.98 |
267.05 |
110.0K |
13:10 |
267.03 |
267.07 |
267.03 |
267.07 |
157.5K |
13:11 |
267.03 |
267.03 |
266.97 |
266.98 |
184.1K |
13:12 |
266.99 |
267.01 |
266.98 |
267.01 |
90.7K |
13:13 |
267.04 |
267.04 |
267.03 |
267.03 |
331.1K |
13:14 |
267.01 |
267.01 |
266.98 |
266.98 |
159.5K |
13:15 |
266.99 |
267.01 |
266.95 |
266.95 |
199.1K |
13:16 |
266.96 |
266.98 |
266.96 |
266.97 |
200.0K |
13:17 |
266.95 |
266.95 |
266.91 |
266.91 |
102.8K |
13:18 |
266.92 |
266.94 |
266.86 |
266.86 |
201.4K |
13:19 |
266.85 |
266.89 |
266.85 |
266.89 |
215.7K |
13:20 |
266.90 |
266.94 |
266.90 |
266.94 |
124.3K |
13:21 |
266.93 |
266.97 |
266.93 |
266.97 |
152.3K |
13:22 |
266.99 |
267.04 |
266.98 |
267.04 |
113.0K |
13:23 |
267.03 |
267.12 |
267.03 |
267.12 |
1,129.9K |
13:24 |
267.10 |
267.15 |
267.10 |
267.11 |
114.7K |
13:25 |
267.12 |
267.12 |
267.09 |
267.12 |
191.8K |
13:26 |
267.11 |
267.11 |
267.01 |
267.01 |
274.2K |
13:27 |
267.01 |
267.02 |
266.96 |
266.96 |
277.3K |
13:28 |
266.96 |
266.96 |
266.89 |
266.89 |
98.4K |
13:29 |
266.84 |
266.86 |
266.84 |
266.85 |
118.7K |
13:30 |
266.86 |
266.87 |
266.82 |
266.84 |
175.3K |
13:31 |
266.88 |
266.89 |
266.82 |
266.82 |
108.7K |
13:32 |
266.82 |
266.82 |
266.76 |
266.76 |
86.5K |
13:33 |
266.78 |
266.84 |
266.78 |
266.81 |
156.1K |
13:34 |
266.79 |
266.81 |
266.78 |
266.80 |
100.8K |
13:35 |
266.83 |
266.85 |
266.81 |
266.84 |
279.8K |
13:36 |
266.85 |
266.92 |
266.85 |
266.87 |
160.2K |
13:37 |
266.84 |
266.87 |
266.79 |
266.80 |
267.9K |
13:38 |
266.81 |
266.92 |
266.80 |
266.89 |
211.7K |
13:39 |
266.84 |
266.84 |
266.69 |
266.75 |
265.4K |
13:40 |
266.77 |
266.81 |
266.77 |
266.77 |
309.9K |
13:41 |
266.74 |
266.74 |
266.64 |
266.64 |
167.8K |
13:42 |
266.55 |
266.60 |
266.55 |
266.57 |
118.3K |
13:43 |
266.58 |
266.58 |
266.50 |
266.51 |
120.1K |
13:44 |
266.53 |
266.54 |
266.45 |
266.47 |
259.3K |
13:45 |
266.49 |
266.62 |
266.49 |
266.62 |
164.7K |
13:46 |
266.57 |
266.62 |
266.57 |
266.62 |
316.0K |
13:47 |
266.60 |
266.62 |
266.56 |
266.57 |
172.9K |
13:48 |
266.59 |
266.63 |
266.57 |
266.63 |
182.5K |
13:49 |
266.57 |
266.57 |
266.46 |
266.46 |
150.1K |
13:50 |
266.40 |
266.50 |
266.40 |
266.45 |
376.2K |
13:51 |
266.47 |
266.57 |
266.47 |
266.57 |
214.3K |
13:52 |
266.55 |
266.57 |
266.54 |
266.56 |
112.5K |
13:53 |
266.56 |
266.56 |
266.53 |
266.53 |
274.9K |
13:54 |
266.49 |
266.49 |
266.43 |
266.44 |
188.2K |
13:55 |
266.48 |
266.48 |
266.42 |
266.42 |
159.3K |
13:56 |
266.42 |
266.42 |
266.39 |
266.42 |
158.8K |
13:57 |
266.43 |
266.43 |
266.40 |
266.40 |
243.2K |
13:58 |
266.41 |
266.46 |
266.41 |
266.46 |
412.5K |
13:59 |
266.51 |
266.51 |
266.50 |
266.51 |
196.3K |
14:00 |
266.55 |
266.56 |
266.52 |
266.52 |
135.1K |
14:01 |
266.49 |
266.49 |
266.46 |
266.46 |
497.2K |
14:02 |
266.42 |
266.49 |
266.42 |
266.49 |
160.4K |
14:03 |
266.51 |
266.58 |
266.48 |
266.58 |
166.4K |
14:04 |
266.61 |
266.61 |
266.58 |
266.58 |
125.4K |
14:05 |
266.53 |
266.55 |
266.53 |
266.53 |
215.9K |
14:06 |
266.57 |
266.58 |
266.54 |
266.54 |
467.4K |
14:07 |
266.62 |
266.62 |
266.58 |
266.58 |
158.1K |
14:08 |
266.57 |
266.62 |
266.57 |
266.61 |
400.5K |
14:09 |
266.62 |
266.62 |
266.60 |
266.60 |
134.8K |
14:10 |
266.61 |
266.61 |
266.58 |
266.59 |
461.5K |
14:11 |
266.57 |
266.57 |
266.52 |
266.57 |
274.1K |
14:12 |
266.55 |
266.63 |
266.55 |
266.63 |
282.4K |
14:13 |
266.62 |
266.62 |
266.58 |
266.59 |
141.0K |
14:14 |
266.58 |
266.61 |
266.58 |
266.61 |
307.4K |
14:15 |
266.61 |
266.61 |
266.59 |
266.61 |
184.7K |
14:16 |
266.57 |
266.60 |
266.53 |
266.53 |
186.5K |
14:17 |
266.54 |
266.60 |
266.53 |
266.53 |
181.2K |
14:18 |
266.52 |
266.61 |
266.52 |
266.55 |
149.0K |
14:19 |
266.55 |
266.55 |
266.52 |
266.52 |
280.4K |
14:20 |
266.55 |
266.58 |
266.55 |
266.56 |
198.1K |
14:21 |
266.58 |
266.58 |
266.55 |
266.55 |
296.8K |
14:22 |
266.53 |
266.59 |
266.53 |
266.54 |
206.5K |
14:23 |
266.48 |
266.48 |
266.45 |
266.48 |
228.9K |
14:24 |
266.46 |
266.46 |
266.43 |
266.43 |
300.5K |
14:25 |
266.45 |
266.47 |
266.44 |
266.44 |
335.7K |
14:26 |
266.41 |
266.41 |
266.38 |
266.38 |
172.3K |
14:27 |
266.40 |
266.53 |
266.40 |
266.53 |
343.8K |
14:28 |
266.52 |
266.52 |
266.41 |
266.41 |
214.9K |
14:29 |
266.45 |
266.45 |
266.36 |
266.36 |
178.6K |
14:30 |
266.32 |
266.52 |
266.32 |
266.52 |
341.0K |
14:31 |
266.54 |
266.61 |
266.53 |
266.53 |
282.4K |
14:32 |
266.49 |
266.60 |
266.49 |
266.55 |
339.1K |
14:33 |
266.55 |
266.55 |
266.43 |
266.43 |
277.1K |
14:34 |
266.40 |
266.50 |
266.40 |
266.50 |
559.4K |
14:35 |
266.53 |
266.53 |
266.41 |
266.41 |
414.5K |
14:36 |
266.47 |
266.48 |
266.46 |
266.48 |
398.0K |
14:37 |
266.52 |
266.54 |
266.52 |
266.54 |
333.3K |
14:38 |
266.57 |
266.57 |
266.53 |
266.55 |
266.2K |
14:39 |
266.55 |
266.55 |
266.43 |
266.43 |
324.7K |
14:40 |
266.48 |
266.67 |
266.48 |
266.64 |
1,153.5K |
14:41 |
266.70 |
266.82 |
266.70 |
266.82 |
748.0K |
14:42 |
266.79 |
266.79 |
266.69 |
266.69 |
594.8K |
14:43 |
266.71 |
266.81 |
266.71 |
266.79 |
583.0K |
14:44 |
266.82 |
266.85 |
266.81 |
266.85 |
797.9K |
14:45 |
266.80 |
266.83 |
266.80 |
266.81 |
1,140.2K |
14:46 |
266.78 |
266.79 |
266.73 |
266.79 |
984.6K |
14:47 |
266.77 |
266.79 |
266.77 |
266.79 |
781.7K |
14:48 |
266.83 |
266.83 |
266.81 |
266.81 |
876.3K |
14:49 |
266.88 |
266.93 |
266.85 |
266.93 |
725.5K |
14:50 |
267.02 |
267.02 |
266.93 |
266.98 |
874.2K |
14:51 |
266.96 |
266.96 |
266.92 |
266.93 |
1,293.1K |
14:52 |
266.95 |
266.98 |
266.94 |
266.98 |
2,261.4K |
14:53 |
266.99 |
267.04 |
266.98 |
267.04 |
1,272.8K |
14:54 |
267.00 |
267.00 |
266.89 |
266.97 |
986.5K |
14:55 |
266.96 |
266.96 |
266.84 |
266.88 |
1,378.0K |
14:56 |
266.87 |
266.87 |
266.83 |
266.83 |
1,436.1K |
14:57 |
266.83 |
266.83 |
266.79 |
266.83 |
1,443.1K |
14:58 |
266.76 |
266.91 |
266.76 |
266.81 |
2,672.3K |
14:59 |
266.86 |
266.91 |
266.70 |
266.70 |
1,423.2K |
15:00 |
266.91 |
266.91 |
266.91 |
266.91 |
68,638.0K |
15:01 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:02 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:03 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:04 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:05 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:06 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:07 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:08 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:09 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:10 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:11 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:12 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:13 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:14 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:15 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:16 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:17 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:18 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:19 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:20 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:21 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:22 |
266.91 |
266.91 |
266.91 |
266.91 |
0.0K |
15:23 |
266.91 |
266.91 |
266.81 |
266.81 |
0.0K |
15:24 |
266.81 |
266.81 |
266.81 |
266.81 |
0.0K |
15:25 |
266.81 |
266.81 |
266.81 |
266.81 |
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
|