| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
428.88 |
432.88 |
428.88 |
432.88 |
1,695.9K |
| 08:31 |
433.50 |
434.22 |
433.05 |
434.22 |
659.6K |
| 08:32 |
433.94 |
433.94 |
432.57 |
433.72 |
704.9K |
| 08:33 |
433.25 |
434.10 |
433.25 |
434.02 |
131.2K |
| 08:34 |
433.59 |
433.75 |
433.13 |
433.13 |
967.8K |
| 08:35 |
433.03 |
433.03 |
432.60 |
432.67 |
87.4K |
| 08:36 |
432.98 |
433.02 |
432.66 |
432.77 |
393.2K |
| 08:37 |
432.84 |
433.28 |
432.76 |
433.28 |
395.0K |
| 08:38 |
433.16 |
433.45 |
433.12 |
433.12 |
271.6K |
| 08:39 |
433.26 |
433.38 |
433.09 |
433.09 |
283.3K |
| 08:40 |
432.49 |
432.49 |
432.10 |
432.34 |
178.3K |
| 08:41 |
432.37 |
432.54 |
432.37 |
432.54 |
97.6K |
| 08:42 |
432.74 |
432.84 |
432.49 |
432.84 |
81.9K |
| 08:43 |
433.11 |
433.11 |
432.98 |
433.02 |
114.7K |
| 08:44 |
432.87 |
433.19 |
432.87 |
433.19 |
247.8K |
| 08:45 |
433.09 |
433.34 |
433.09 |
433.34 |
96.1K |
| 08:46 |
433.24 |
433.36 |
433.14 |
433.14 |
163.0K |
| 08:47 |
433.42 |
433.54 |
433.28 |
433.54 |
87.9K |
| 08:48 |
433.72 |
433.80 |
433.68 |
433.80 |
256.2K |
| 08:49 |
433.74 |
433.74 |
433.43 |
433.43 |
212.8K |
| 08:50 |
433.32 |
433.36 |
433.10 |
433.10 |
279.6K |
| 08:51 |
432.99 |
432.99 |
432.80 |
432.93 |
215.9K |
| 08:52 |
432.79 |
432.79 |
432.45 |
432.57 |
82.5K |
| 08:53 |
432.75 |
433.15 |
432.75 |
432.92 |
381.6K |
| 08:54 |
432.68 |
432.88 |
431.67 |
431.67 |
294.0K |
| 08:55 |
432.01 |
432.01 |
431.69 |
431.78 |
333.1K |
| 08:56 |
431.71 |
432.02 |
431.71 |
432.02 |
596.0K |
| 08:57 |
432.00 |
432.05 |
431.25 |
431.25 |
302.2K |
| 08:58 |
431.34 |
431.63 |
431.34 |
431.63 |
549.6K |
| 08:59 |
431.84 |
431.99 |
431.68 |
431.86 |
406.1K |
| 09:00 |
431.49 |
431.49 |
430.56 |
430.56 |
741.0K |
| 09:01 |
430.49 |
430.62 |
430.44 |
430.62 |
143.5K |
| 09:02 |
430.62 |
430.62 |
430.30 |
430.42 |
303.7K |
| 09:03 |
430.15 |
430.38 |
430.15 |
430.15 |
226.5K |
| 09:04 |
430.05 |
430.06 |
429.84 |
430.02 |
255.5K |
| 09:05 |
429.94 |
430.22 |
429.94 |
430.08 |
205.3K |
| 09:06 |
429.93 |
429.93 |
429.62 |
429.65 |
270.2K |
| 09:07 |
429.64 |
429.64 |
429.52 |
429.63 |
147.7K |
| 09:08 |
429.65 |
429.75 |
429.51 |
429.75 |
357.3K |
| 09:09 |
429.47 |
429.61 |
429.37 |
429.37 |
430.0K |
| 09:10 |
429.35 |
429.55 |
429.35 |
429.55 |
107.0K |
| 09:11 |
429.49 |
429.52 |
429.39 |
429.39 |
288.2K |
| 09:12 |
429.44 |
429.95 |
429.44 |
429.84 |
190.3K |
| 09:13 |
429.81 |
430.10 |
429.81 |
430.10 |
261.5K |
| 09:14 |
429.97 |
430.12 |
429.97 |
430.04 |
240.2K |
| 09:15 |
430.00 |
430.18 |
430.00 |
430.18 |
37.0K |
| 09:16 |
430.19 |
430.34 |
430.19 |
430.21 |
54.9K |
| 09:17 |
430.30 |
430.43 |
430.30 |
430.43 |
152.4K |
| 09:18 |
430.45 |
430.73 |
430.45 |
430.73 |
62.5K |
| 09:19 |
430.69 |
430.85 |
430.69 |
430.81 |
810.9K |
| 09:20 |
430.68 |
431.30 |
430.68 |
431.30 |
447.2K |
| 09:21 |
431.21 |
431.67 |
431.20 |
431.67 |
53.5K |
| 09:22 |
431.58 |
431.58 |
431.42 |
431.42 |
308.6K |
| 09:23 |
431.50 |
431.50 |
431.37 |
431.41 |
85.7K |
| 09:24 |
431.49 |
431.49 |
431.27 |
431.42 |
737.5K |
| 09:25 |
431.35 |
431.86 |
431.35 |
431.69 |
130.5K |
| 09:26 |
431.68 |
431.70 |
431.68 |
431.68 |
697.2K |
| 09:27 |
431.75 |
431.75 |
431.60 |
431.60 |
516.2K |
| 09:28 |
431.56 |
431.58 |
431.53 |
431.58 |
92.1K |
| 09:29 |
431.62 |
432.21 |
431.62 |
432.21 |
234.7K |
| 09:30 |
432.34 |
432.58 |
432.34 |
432.58 |
820.2K |
| 09:31 |
432.64 |
432.64 |
432.40 |
432.44 |
374.3K |
| 09:32 |
432.50 |
432.50 |
432.25 |
432.26 |
319.1K |
| 09:33 |
432.19 |
432.44 |
432.19 |
432.38 |
153.9K |
| 09:34 |
432.39 |
432.46 |
432.39 |
432.45 |
41.3K |
| 09:35 |
432.37 |
432.37 |
432.19 |
432.19 |
117.0K |
| 09:36 |
431.91 |
432.00 |
431.78 |
431.78 |
239.6K |
| 09:37 |
431.65 |
431.80 |
431.65 |
431.80 |
270.6K |
| 09:38 |
431.74 |
431.80 |
431.67 |
431.67 |
236.8K |
| 09:39 |
431.58 |
431.74 |
431.55 |
431.74 |
78.4K |
| 09:40 |
431.69 |
431.69 |
431.59 |
431.64 |
77.8K |
| 09:41 |
431.67 |
431.69 |
431.66 |
431.68 |
114.9K |
| 09:42 |
431.59 |
431.68 |
431.59 |
431.68 |
181.1K |
| 09:43 |
431.72 |
431.75 |
431.70 |
431.75 |
349.7K |
| 09:44 |
431.64 |
431.69 |
431.64 |
431.67 |
194.6K |
| 09:45 |
431.65 |
431.66 |
431.60 |
431.60 |
270.2K |
| 09:46 |
431.59 |
431.64 |
431.55 |
431.64 |
134.0K |
| 09:47 |
431.65 |
431.67 |
431.65 |
431.67 |
76.9K |
| 09:48 |
431.57 |
431.61 |
431.49 |
431.49 |
47.7K |
| 09:49 |
431.44 |
431.44 |
431.32 |
431.32 |
316.2K |
| 09:50 |
431.25 |
431.27 |
431.22 |
431.22 |
260.2K |
| 09:51 |
431.21 |
431.30 |
431.21 |
431.30 |
72.9K |
| 09:52 |
431.20 |
431.26 |
431.11 |
431.11 |
106.3K |
| 09:53 |
431.31 |
431.43 |
431.28 |
431.43 |
581.3K |
| 09:54 |
431.49 |
431.49 |
431.29 |
431.29 |
278.4K |
| 09:55 |
431.21 |
431.21 |
430.93 |
430.97 |
303.6K |
| 09:56 |
430.92 |
431.07 |
430.92 |
431.00 |
196.5K |
| 09:57 |
431.13 |
431.34 |
431.13 |
431.34 |
304.9K |
| 09:58 |
431.44 |
431.52 |
431.40 |
431.40 |
121.8K |
| 09:59 |
431.40 |
431.50 |
431.40 |
431.50 |
134.9K |
| 10:00 |
431.59 |
431.74 |
431.52 |
431.74 |
123.3K |
| 10:01 |
431.70 |
431.70 |
431.63 |
431.63 |
1,157.8K |
| 10:02 |
431.66 |
431.86 |
431.66 |
431.86 |
327.8K |
| 10:03 |
431.81 |
431.88 |
431.81 |
431.88 |
401.4K |
| 10:04 |
431.94 |
431.94 |
431.86 |
431.86 |
293.9K |
| 10:05 |
431.86 |
432.01 |
431.86 |
431.95 |
128.2K |
| 10:06 |
431.99 |
432.08 |
431.99 |
432.03 |
489.2K |
| 10:07 |
431.96 |
431.99 |
431.85 |
431.85 |
226.8K |
| 10:08 |
431.83 |
432.06 |
431.83 |
432.06 |
441.8K |
| 10:09 |
432.08 |
432.08 |
431.95 |
431.95 |
95.3K |
| 10:10 |
431.99 |
432.14 |
431.99 |
432.14 |
414.1K |
| 10:11 |
432.19 |
432.19 |
432.03 |
432.04 |
82.0K |
| 10:12 |
432.03 |
432.04 |
431.90 |
431.90 |
133.9K |
| 10:13 |
431.99 |
431.99 |
431.91 |
431.91 |
119.3K |
| 10:14 |
432.03 |
432.05 |
432.01 |
432.03 |
125.1K |
| 10:15 |
432.01 |
432.15 |
432.01 |
432.15 |
317.9K |
| 10:16 |
432.26 |
432.46 |
432.26 |
432.46 |
203.9K |
| 10:17 |
432.44 |
432.75 |
432.44 |
432.71 |
396.7K |
| 10:18 |
432.76 |
432.79 |
432.75 |
432.78 |
95.3K |
| 10:19 |
432.73 |
432.75 |
432.70 |
432.75 |
119.6K |
| 10:20 |
432.69 |
432.87 |
432.69 |
432.86 |
149.5K |
| 10:21 |
432.84 |
432.89 |
432.84 |
432.88 |
212.4K |
| 10:22 |
432.90 |
432.99 |
432.90 |
432.99 |
222.4K |
| 10:23 |
433.09 |
433.15 |
432.99 |
432.99 |
209.1K |
| 10:24 |
433.08 |
433.08 |
432.90 |
432.90 |
151.4K |
| 10:25 |
432.84 |
432.84 |
432.82 |
432.82 |
186.5K |
| 10:26 |
432.76 |
432.89 |
432.76 |
432.89 |
307.5K |
| 10:27 |
433.06 |
433.06 |
432.94 |
432.97 |
209.9K |
| 10:28 |
433.07 |
433.07 |
433.05 |
433.05 |
332.9K |
| 10:29 |
433.02 |
433.05 |
433.02 |
433.05 |
138.3K |
| 10:30 |
432.97 |
433.11 |
432.97 |
433.11 |
382.5K |
| 10:31 |
433.05 |
433.13 |
433.05 |
433.05 |
170.6K |
| 10:32 |
433.05 |
433.05 |
433.02 |
433.02 |
114.8K |
| 10:33 |
433.18 |
433.18 |
433.08 |
433.15 |
205.0K |
| 10:34 |
433.20 |
433.20 |
432.97 |
432.97 |
192.6K |
| 10:35 |
432.97 |
432.97 |
432.82 |
432.82 |
89.4K |
| 10:36 |
432.77 |
432.77 |
432.54 |
432.54 |
272.3K |
| 10:37 |
432.42 |
432.42 |
432.25 |
432.25 |
321.5K |
| 10:38 |
432.17 |
432.28 |
432.17 |
432.23 |
126.8K |
| 10:39 |
432.25 |
432.25 |
432.16 |
432.20 |
203.5K |
| 10:40 |
432.28 |
432.35 |
432.28 |
432.35 |
308.3K |
| 10:41 |
432.30 |
432.30 |
432.12 |
432.15 |
223.1K |
| 10:42 |
432.06 |
432.06 |
431.94 |
431.94 |
156.9K |
| 10:43 |
431.92 |
431.98 |
431.92 |
431.98 |
134.2K |
| 10:44 |
432.16 |
432.17 |
432.10 |
432.10 |
179.7K |
| 10:45 |
431.98 |
432.01 |
431.93 |
431.93 |
126.1K |
| 10:46 |
432.07 |
432.12 |
432.04 |
432.12 |
252.7K |
| 10:47 |
432.23 |
432.43 |
432.23 |
432.43 |
153.9K |
| 10:48 |
432.30 |
432.41 |
432.30 |
432.38 |
415.7K |
| 10:49 |
432.44 |
432.44 |
432.16 |
432.16 |
305.3K |
| 10:50 |
432.06 |
432.32 |
432.06 |
432.32 |
163.3K |
| 10:51 |
432.34 |
432.46 |
432.34 |
432.46 |
86.8K |
| 10:52 |
432.48 |
432.51 |
432.48 |
432.49 |
211.7K |
| 10:53 |
432.57 |
432.75 |
432.57 |
432.75 |
268.6K |
| 10:54 |
432.72 |
432.90 |
432.72 |
432.90 |
737.4K |
| 10:55 |
432.93 |
432.93 |
432.73 |
432.73 |
102.9K |
| 10:56 |
432.79 |
432.96 |
432.79 |
432.96 |
104.7K |
| 10:57 |
432.87 |
432.88 |
432.82 |
432.88 |
221.7K |
| 10:58 |
432.88 |
432.88 |
432.38 |
432.38 |
291.9K |
| 10:59 |
432.44 |
432.64 |
432.44 |
432.60 |
721.7K |
| 11:00 |
432.75 |
432.79 |
432.74 |
432.78 |
593.6K |
| 11:01 |
432.73 |
433.11 |
432.73 |
433.08 |
840.2K |
| 11:02 |
433.02 |
433.02 |
432.90 |
432.90 |
776.9K |
| 11:03 |
432.98 |
433.10 |
432.91 |
433.10 |
133.3K |
| 11:04 |
433.03 |
433.03 |
432.97 |
433.00 |
286.7K |
| 11:05 |
433.10 |
433.22 |
433.10 |
433.22 |
546.0K |
| 11:06 |
433.36 |
433.39 |
433.33 |
433.39 |
351.2K |
| 11:07 |
433.38 |
433.47 |
433.37 |
433.47 |
155.8K |
| 11:08 |
433.53 |
433.58 |
433.52 |
433.58 |
179.2K |
| 11:09 |
433.68 |
433.68 |
433.55 |
433.55 |
96.5K |
| 11:10 |
433.82 |
433.82 |
433.55 |
433.59 |
154.2K |
| 11:11 |
433.64 |
433.74 |
433.64 |
433.67 |
140.2K |
| 11:12 |
433.66 |
433.70 |
433.66 |
433.68 |
299.9K |
| 11:13 |
433.62 |
433.64 |
433.51 |
433.51 |
207.1K |
| 11:14 |
433.56 |
433.56 |
433.30 |
433.47 |
118.1K |
| 11:15 |
433.42 |
433.42 |
433.31 |
433.31 |
132.4K |
| 11:16 |
433.26 |
433.39 |
433.26 |
433.39 |
437.4K |
| 11:17 |
433.46 |
433.46 |
433.33 |
433.39 |
774.5K |
| 11:18 |
433.52 |
433.52 |
433.38 |
433.43 |
200.9K |
| 11:19 |
433.33 |
433.33 |
433.10 |
433.10 |
794.0K |
| 11:20 |
433.06 |
433.18 |
433.06 |
433.18 |
507.3K |
| 11:21 |
433.12 |
433.12 |
432.87 |
433.04 |
607.4K |
| 11:22 |
433.15 |
433.15 |
433.03 |
433.03 |
7,340.1K |
| 11:23 |
433.20 |
433.23 |
433.10 |
433.23 |
236.9K |
| 11:24 |
433.13 |
433.23 |
433.13 |
433.23 |
235.9K |
| 11:25 |
433.21 |
433.27 |
433.13 |
433.13 |
351.1K |
| 11:26 |
433.26 |
433.27 |
433.20 |
433.20 |
146.0K |
| 11:27 |
433.15 |
433.18 |
433.09 |
433.18 |
82.6K |
| 11:28 |
433.22 |
433.22 |
433.14 |
433.14 |
1,520.9K |
| 11:29 |
433.15 |
433.24 |
433.15 |
433.24 |
430.8K |
| 11:30 |
433.31 |
433.42 |
433.26 |
433.42 |
279.7K |
| 11:31 |
433.51 |
433.71 |
433.49 |
433.49 |
405.5K |
| 11:32 |
433.50 |
433.50 |
433.40 |
433.48 |
104.5K |
| 11:33 |
433.56 |
433.56 |
433.48 |
433.50 |
395.8K |
| 11:34 |
433.58 |
433.68 |
433.58 |
433.65 |
231.7K |
| 11:35 |
433.67 |
433.88 |
433.67 |
433.88 |
288.4K |
| 11:36 |
433.86 |
433.88 |
433.86 |
433.88 |
276.9K |
| 11:37 |
433.84 |
433.93 |
433.83 |
433.83 |
275.7K |
| 11:38 |
433.82 |
433.86 |
433.82 |
433.86 |
226.8K |
| 11:39 |
433.89 |
434.05 |
433.86 |
434.05 |
149.2K |
| 11:40 |
434.03 |
434.17 |
434.03 |
434.17 |
157.0K |
| 11:41 |
434.18 |
434.23 |
434.16 |
434.23 |
155.8K |
| 11:42 |
434.31 |
434.31 |
434.24 |
434.24 |
209.2K |
| 11:43 |
434.26 |
434.26 |
434.20 |
434.26 |
89.5K |
| 11:44 |
434.28 |
434.28 |
434.21 |
434.24 |
197.2K |
| 11:45 |
434.22 |
434.22 |
434.15 |
434.15 |
182.6K |
| 11:46 |
434.19 |
434.32 |
434.19 |
434.23 |
151.8K |
| 11:47 |
434.29 |
434.29 |
433.99 |
434.06 |
258.2K |
| 11:48 |
434.03 |
434.11 |
434.03 |
434.11 |
733.2K |
| 11:49 |
434.09 |
434.34 |
434.09 |
434.34 |
220.2K |
| 11:50 |
434.40 |
434.68 |
434.40 |
434.68 |
255.1K |
| 11:51 |
434.66 |
434.66 |
434.49 |
434.52 |
301.8K |
| 11:52 |
434.41 |
434.41 |
434.20 |
434.20 |
333.0K |
| 11:53 |
434.07 |
434.07 |
433.89 |
433.89 |
310.3K |
| 11:54 |
433.68 |
433.76 |
433.68 |
433.70 |
616.1K |
| 11:55 |
433.68 |
433.84 |
433.68 |
433.77 |
478.9K |
| 11:56 |
433.79 |
433.79 |
433.58 |
433.58 |
266.5K |
| 11:57 |
433.65 |
433.85 |
433.65 |
433.85 |
133.6K |
| 11:58 |
433.87 |
434.03 |
433.87 |
434.03 |
470.6K |
| 11:59 |
433.96 |
433.96 |
433.87 |
433.87 |
503.1K |
| 12:00 |
433.91 |
433.98 |
433.91 |
433.93 |
316.1K |
| 12:01 |
434.00 |
434.24 |
434.00 |
434.24 |
424.0K |
| 12:02 |
434.21 |
434.48 |
434.21 |
434.48 |
271.9K |
| 12:03 |
434.48 |
434.52 |
434.29 |
434.52 |
607.2K |
| 12:04 |
434.49 |
434.53 |
434.40 |
434.40 |
289.6K |
| 12:05 |
434.47 |
434.47 |
434.42 |
434.42 |
515.3K |
| 12:06 |
434.46 |
434.46 |
434.31 |
434.31 |
235.7K |
| 12:07 |
434.27 |
434.35 |
434.27 |
434.35 |
131.0K |
| 12:08 |
434.27 |
434.29 |
434.19 |
434.19 |
220.7K |
| 12:09 |
434.29 |
434.29 |
434.16 |
434.17 |
211.1K |
| 12:10 |
434.29 |
434.34 |
434.22 |
434.22 |
311.9K |
| 12:11 |
434.27 |
434.47 |
434.27 |
434.47 |
266.2K |
| 12:12 |
434.52 |
434.52 |
434.37 |
434.37 |
226.7K |
| 12:13 |
434.37 |
434.39 |
434.30 |
434.30 |
182.9K |
| 12:14 |
434.34 |
434.37 |
434.26 |
434.26 |
924.3K |
| 12:15 |
434.43 |
434.43 |
434.23 |
434.23 |
165.6K |
| 12:16 |
434.40 |
434.56 |
434.40 |
434.47 |
356.8K |
| 12:17 |
434.47 |
434.77 |
434.47 |
434.77 |
356.7K |
| 12:18 |
435.06 |
435.28 |
435.01 |
435.28 |
498.0K |
| 12:19 |
435.34 |
435.34 |
435.26 |
435.30 |
603.1K |
| 12:20 |
435.33 |
435.46 |
435.33 |
435.46 |
1,202.0K |
| 12:21 |
435.37 |
435.44 |
435.30 |
435.30 |
241.8K |
| 12:22 |
435.25 |
435.33 |
435.25 |
435.29 |
327.2K |
| 12:23 |
435.35 |
435.37 |
435.29 |
435.30 |
210.1K |
| 12:24 |
435.32 |
435.32 |
435.13 |
435.13 |
285.8K |
| 12:25 |
435.08 |
435.14 |
435.08 |
435.14 |
140.2K |
| 12:26 |
435.05 |
435.09 |
435.02 |
435.02 |
408.5K |
| 12:27 |
435.08 |
435.11 |
435.02 |
435.11 |
183.0K |
| 12:28 |
435.09 |
435.09 |
434.93 |
434.97 |
265.7K |
| 12:29 |
434.96 |
434.99 |
434.95 |
434.95 |
227.5K |
| 12:30 |
434.96 |
435.05 |
434.96 |
435.05 |
190.9K |
| 12:31 |
435.10 |
435.16 |
435.07 |
435.07 |
142.0K |
| 12:32 |
435.09 |
435.13 |
435.09 |
435.10 |
266.0K |
| 12:33 |
435.09 |
435.09 |
435.01 |
435.05 |
187.2K |
| 12:34 |
434.98 |
435.26 |
434.98 |
435.25 |
302.7K |
| 12:35 |
435.26 |
435.45 |
435.26 |
435.45 |
151.7K |
| 12:36 |
435.35 |
435.49 |
435.35 |
435.46 |
312.0K |
| 12:37 |
435.37 |
435.49 |
435.37 |
435.49 |
238.6K |
| 12:38 |
435.60 |
435.75 |
435.60 |
435.75 |
163.4K |
| 12:39 |
435.82 |
435.82 |
435.74 |
435.74 |
216.2K |
| 12:40 |
435.65 |
435.65 |
435.50 |
435.50 |
250.0K |
| 12:41 |
435.53 |
435.53 |
435.48 |
435.48 |
236.3K |
| 12:42 |
435.46 |
435.46 |
435.37 |
435.38 |
243.3K |
| 12:43 |
435.31 |
435.36 |
435.30 |
435.30 |
277.2K |
| 12:44 |
435.40 |
435.40 |
435.28 |
435.32 |
171.3K |
| 12:45 |
435.21 |
435.37 |
435.21 |
435.31 |
231.2K |
| 12:46 |
435.36 |
435.38 |
435.23 |
435.23 |
239.4K |
| 12:47 |
435.20 |
435.20 |
435.06 |
435.06 |
190.9K |
| 12:48 |
435.06 |
435.06 |
434.98 |
434.98 |
194.7K |
| 12:49 |
434.96 |
434.96 |
434.81 |
434.81 |
273.9K |
| 12:50 |
434.80 |
434.80 |
434.71 |
434.77 |
245.3K |
| 12:51 |
434.75 |
434.75 |
434.70 |
434.70 |
163.9K |
| 12:52 |
434.67 |
434.67 |
434.59 |
434.59 |
201.9K |
| 12:53 |
434.63 |
434.75 |
434.63 |
434.75 |
261.4K |
| 12:54 |
434.77 |
434.87 |
434.77 |
434.86 |
152.6K |
| 12:55 |
434.85 |
434.91 |
434.82 |
434.82 |
326.1K |
| 12:56 |
434.91 |
435.17 |
434.90 |
435.17 |
393.9K |
| 12:57 |
435.09 |
435.18 |
435.09 |
435.09 |
315.6K |
| 12:58 |
435.12 |
435.31 |
435.12 |
435.31 |
143.6K |
| 12:59 |
435.31 |
435.39 |
435.30 |
435.39 |
243.1K |
| 13:00 |
435.33 |
435.36 |
435.33 |
435.36 |
181.0K |
| 13:01 |
435.47 |
435.56 |
435.39 |
435.56 |
161.3K |
| 13:02 |
435.51 |
435.51 |
435.46 |
435.49 |
159.8K |
| 13:03 |
435.43 |
435.43 |
435.24 |
435.24 |
247.2K |
| 13:04 |
435.33 |
435.39 |
435.32 |
435.38 |
366.4K |
| 13:05 |
435.31 |
435.42 |
435.31 |
435.42 |
140.2K |
| 13:06 |
435.50 |
435.62 |
435.50 |
435.51 |
548.9K |
| 13:07 |
435.48 |
435.48 |
435.29 |
435.36 |
1,034.9K |
| 13:08 |
435.36 |
435.36 |
435.18 |
435.34 |
386.9K |
| 13:09 |
435.31 |
435.31 |
435.23 |
435.23 |
475.2K |
| 13:10 |
435.23 |
435.23 |
435.15 |
435.21 |
266.2K |
| 13:11 |
435.29 |
435.43 |
435.29 |
435.40 |
162.2K |
| 13:12 |
435.34 |
435.34 |
435.20 |
435.20 |
247.5K |
| 13:13 |
435.27 |
435.30 |
435.26 |
435.30 |
181.4K |
| 13:14 |
435.33 |
435.33 |
435.19 |
435.19 |
207.4K |
| 13:15 |
435.18 |
435.24 |
435.16 |
435.24 |
479.6K |
| 13:16 |
435.38 |
435.45 |
435.38 |
435.42 |
203.0K |
| 13:17 |
435.45 |
435.51 |
435.45 |
435.50 |
129.7K |
| 13:18 |
435.60 |
435.66 |
435.60 |
435.66 |
150.7K |
| 13:19 |
435.72 |
435.78 |
435.72 |
435.77 |
351.8K |
| 13:20 |
435.72 |
435.78 |
435.71 |
435.73 |
135.1K |
| 13:21 |
435.69 |
435.74 |
435.66 |
435.71 |
144.4K |
| 13:22 |
435.79 |
435.89 |
435.74 |
435.78 |
147.2K |
| 13:23 |
435.73 |
435.80 |
435.73 |
435.80 |
176.6K |
| 13:24 |
435.71 |
435.86 |
435.63 |
435.63 |
328.8K |
| 13:25 |
435.65 |
435.68 |
435.58 |
435.68 |
498.2K |
| 13:26 |
435.71 |
435.71 |
435.63 |
435.65 |
225.3K |
| 13:27 |
435.65 |
435.81 |
435.65 |
435.68 |
222.1K |
| 13:28 |
435.66 |
435.76 |
435.64 |
435.64 |
369.0K |
| 13:29 |
435.67 |
435.73 |
435.67 |
435.73 |
161.5K |
| 13:30 |
435.72 |
435.82 |
435.70 |
435.73 |
359.2K |
| 13:31 |
435.69 |
435.80 |
435.69 |
435.72 |
311.0K |
| 13:32 |
435.72 |
435.72 |
435.59 |
435.61 |
790.7K |
| 13:33 |
435.58 |
435.58 |
435.49 |
435.54 |
183.5K |
| 13:34 |
435.57 |
435.93 |
435.51 |
435.90 |
274.8K |
| 13:35 |
435.85 |
435.92 |
435.79 |
435.87 |
226.1K |
| 13:36 |
436.00 |
436.00 |
435.81 |
435.81 |
547.2K |
| 13:37 |
435.63 |
435.73 |
435.61 |
435.61 |
307.2K |
| 13:38 |
435.63 |
435.70 |
435.63 |
435.67 |
244.0K |
| 13:39 |
435.65 |
435.77 |
435.65 |
435.65 |
313.2K |
| 13:40 |
435.79 |
435.86 |
435.70 |
435.86 |
364.4K |
| 13:41 |
435.83 |
435.83 |
435.75 |
435.75 |
114.3K |
| 13:42 |
435.78 |
435.78 |
435.71 |
435.71 |
707.8K |
| 13:43 |
435.67 |
435.69 |
435.61 |
435.61 |
199.8K |
| 13:44 |
435.50 |
435.50 |
435.41 |
435.43 |
161.8K |
| 13:45 |
435.39 |
435.53 |
435.39 |
435.53 |
397.7K |
| 13:46 |
435.51 |
435.76 |
435.51 |
435.76 |
269.6K |
| 13:47 |
435.84 |
435.84 |
435.77 |
435.81 |
763.2K |
| 13:48 |
435.70 |
435.83 |
435.70 |
435.77 |
235.2K |
| 13:49 |
435.74 |
435.76 |
435.68 |
435.74 |
224.8K |
| 13:50 |
435.73 |
435.79 |
435.67 |
435.67 |
191.0K |
| 13:51 |
435.68 |
435.77 |
435.64 |
435.77 |
270.9K |
| 13:52 |
435.72 |
435.81 |
435.72 |
435.79 |
160.8K |
| 13:53 |
435.81 |
435.85 |
435.81 |
435.85 |
173.4K |
| 13:54 |
435.83 |
435.90 |
435.79 |
435.90 |
318.4K |
| 13:55 |
435.79 |
435.89 |
435.79 |
435.89 |
244.2K |
| 13:56 |
436.07 |
436.08 |
436.04 |
436.08 |
278.9K |
| 13:57 |
436.10 |
436.10 |
435.71 |
435.71 |
362.2K |
| 13:58 |
435.75 |
435.75 |
435.61 |
435.61 |
384.3K |
| 13:59 |
435.58 |
435.70 |
435.57 |
435.57 |
463.1K |
| 14:00 |
435.59 |
435.59 |
435.43 |
435.58 |
304.0K |
| 14:01 |
435.48 |
435.48 |
435.19 |
435.19 |
477.2K |
| 14:02 |
435.27 |
435.32 |
435.12 |
435.32 |
363.0K |
| 14:03 |
435.27 |
435.50 |
435.23 |
435.23 |
580.3K |
| 14:04 |
435.27 |
435.45 |
435.26 |
435.45 |
385.2K |
| 14:05 |
435.47 |
435.47 |
435.29 |
435.39 |
276.6K |
| 14:06 |
435.26 |
435.34 |
435.19 |
435.19 |
530.6K |
| 14:07 |
435.20 |
435.20 |
434.93 |
434.93 |
552.1K |
| 14:08 |
435.11 |
435.21 |
435.05 |
435.21 |
662.3K |
| 14:09 |
435.18 |
435.18 |
435.07 |
435.18 |
951.9K |
| 14:10 |
435.19 |
435.49 |
435.19 |
435.49 |
261.6K |
| 14:11 |
435.50 |
435.50 |
435.39 |
435.39 |
363.0K |
| 14:12 |
435.50 |
435.79 |
435.50 |
435.79 |
384.8K |
| 14:13 |
435.91 |
436.00 |
435.91 |
435.94 |
256.8K |
| 14:14 |
435.84 |
435.84 |
435.67 |
435.73 |
685.1K |
| 14:15 |
435.66 |
435.66 |
435.47 |
435.47 |
350.5K |
| 14:16 |
435.47 |
435.47 |
435.40 |
435.40 |
347.5K |
| 14:17 |
435.43 |
435.46 |
435.40 |
435.40 |
175.3K |
| 14:18 |
435.46 |
435.52 |
435.45 |
435.52 |
222.7K |
| 14:19 |
435.47 |
435.47 |
435.30 |
435.30 |
306.3K |
| 14:20 |
435.18 |
435.25 |
435.11 |
435.25 |
263.8K |
| 14:21 |
435.25 |
435.28 |
435.22 |
435.28 |
555.1K |
| 14:22 |
435.34 |
435.56 |
435.34 |
435.56 |
367.5K |
| 14:23 |
435.62 |
435.83 |
435.58 |
435.83 |
354.2K |
| 14:24 |
435.85 |
436.04 |
435.85 |
436.02 |
229.5K |
| 14:25 |
436.15 |
436.51 |
436.15 |
436.51 |
373.2K |
| 14:26 |
436.44 |
436.61 |
436.42 |
436.42 |
731.7K |
| 14:27 |
436.46 |
436.46 |
436.15 |
436.15 |
361.9K |
| 14:28 |
436.06 |
436.08 |
436.02 |
436.08 |
477.9K |
| 14:29 |
436.05 |
436.09 |
435.99 |
436.03 |
330.8K |
| 14:30 |
436.13 |
436.21 |
436.13 |
436.21 |
230.1K |
| 14:31 |
436.23 |
436.46 |
436.23 |
436.46 |
399.1K |
| 14:32 |
436.55 |
436.67 |
436.55 |
436.62 |
448.3K |
| 14:33 |
436.74 |
436.80 |
436.67 |
436.73 |
668.1K |
| 14:34 |
436.66 |
436.66 |
436.54 |
436.60 |
501.2K |
| 14:35 |
436.73 |
436.73 |
436.69 |
436.73 |
1,797.1K |
| 14:36 |
436.69 |
436.81 |
436.66 |
436.81 |
762.6K |
| 14:37 |
436.85 |
437.20 |
436.85 |
437.20 |
690.3K |
| 14:38 |
437.27 |
437.27 |
437.05 |
437.18 |
825.7K |
| 14:39 |
437.21 |
437.21 |
436.99 |
437.07 |
752.7K |
| 14:40 |
437.12 |
437.12 |
436.99 |
437.05 |
1,281.9K |
| 14:41 |
437.03 |
437.03 |
436.89 |
436.89 |
1,768.6K |
| 14:42 |
437.02 |
437.09 |
436.91 |
436.91 |
1,489.1K |
| 14:43 |
437.11 |
437.11 |
437.02 |
437.07 |
1,854.5K |
| 14:44 |
437.18 |
437.26 |
437.18 |
437.26 |
1,239.0K |
| 14:45 |
437.28 |
437.51 |
437.28 |
437.51 |
2,343.1K |
| 14:46 |
437.47 |
437.56 |
437.47 |
437.53 |
1,894.0K |
| 14:47 |
437.40 |
437.48 |
437.40 |
437.48 |
1,541.1K |
| 14:48 |
437.45 |
437.54 |
437.43 |
437.54 |
1,580.4K |
| 14:49 |
437.49 |
437.64 |
437.46 |
437.64 |
1,533.8K |
| 14:50 |
437.71 |
437.80 |
437.71 |
437.75 |
3,618.6K |
| 14:51 |
437.79 |
437.84 |
437.75 |
437.75 |
4,425.1K |
| 14:52 |
437.77 |
437.84 |
437.77 |
437.81 |
4,137.6K |
| 14:53 |
437.82 |
437.84 |
437.78 |
437.78 |
2,222.3K |
| 14:54 |
437.86 |
437.86 |
437.75 |
437.78 |
2,872.1K |
| 14:55 |
437.81 |
437.87 |
437.74 |
437.74 |
2,926.9K |
| 14:56 |
437.81 |
438.02 |
437.81 |
438.02 |
4,323.5K |
| 14:57 |
438.10 |
438.20 |
438.10 |
438.19 |
3,421.1K |
| 14:58 |
438.27 |
438.32 |
438.19 |
438.19 |
3,180.1K |
| 14:59 |
438.16 |
438.47 |
438.16 |
438.47 |
96,349.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|