| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
451.16 |
451.16 |
449.60 |
449.60 |
1,750.7K |
| 08:31 |
449.62 |
449.62 |
449.41 |
449.41 |
163.1K |
| 08:32 |
449.33 |
449.33 |
448.98 |
449.01 |
144.4K |
| 08:33 |
448.88 |
449.04 |
448.88 |
449.04 |
89.5K |
| 08:34 |
448.84 |
449.05 |
448.84 |
449.05 |
93.8K |
| 08:35 |
448.97 |
449.80 |
448.97 |
449.80 |
290.4K |
| 08:36 |
449.66 |
449.93 |
449.66 |
449.93 |
322.8K |
| 08:37 |
449.53 |
449.53 |
448.86 |
448.86 |
476.4K |
| 08:38 |
448.88 |
448.93 |
448.62 |
448.62 |
152.9K |
| 08:39 |
448.93 |
449.02 |
448.55 |
448.55 |
181.4K |
| 08:40 |
448.53 |
448.78 |
448.53 |
448.78 |
233.1K |
| 08:41 |
448.87 |
449.00 |
448.62 |
449.00 |
238.0K |
| 08:42 |
449.11 |
449.18 |
449.03 |
449.03 |
172.5K |
| 08:43 |
449.07 |
449.88 |
449.07 |
449.62 |
454.9K |
| 08:44 |
449.64 |
451.01 |
449.64 |
451.01 |
279.0K |
| 08:45 |
451.12 |
451.64 |
451.12 |
451.33 |
337.3K |
| 08:46 |
450.59 |
451.06 |
450.56 |
450.94 |
149.2K |
| 08:47 |
450.91 |
450.91 |
450.67 |
450.67 |
197.2K |
| 08:48 |
450.55 |
450.79 |
450.47 |
450.47 |
133.1K |
| 08:49 |
450.38 |
450.42 |
450.31 |
450.42 |
97.5K |
| 08:50 |
450.19 |
450.21 |
450.09 |
450.09 |
194.4K |
| 08:51 |
449.98 |
450.13 |
449.98 |
450.03 |
93.3K |
| 08:52 |
450.01 |
450.10 |
450.01 |
450.01 |
237.7K |
| 08:53 |
449.95 |
449.95 |
449.64 |
449.81 |
229.6K |
| 08:54 |
449.92 |
449.95 |
449.78 |
449.78 |
239.4K |
| 08:55 |
449.79 |
450.15 |
449.74 |
450.15 |
83.9K |
| 08:56 |
450.22 |
450.22 |
450.02 |
450.07 |
266.8K |
| 08:57 |
450.10 |
450.14 |
450.06 |
450.14 |
157.1K |
| 08:58 |
450.23 |
450.23 |
450.03 |
450.03 |
61.6K |
| 08:59 |
450.09 |
450.21 |
450.09 |
450.20 |
366.0K |
| 09:00 |
450.28 |
450.34 |
450.12 |
450.12 |
542.0K |
| 09:01 |
450.32 |
450.32 |
450.05 |
450.26 |
841.3K |
| 09:02 |
450.40 |
450.45 |
450.28 |
450.31 |
232.6K |
| 09:03 |
450.28 |
450.37 |
450.23 |
450.23 |
125.2K |
| 09:04 |
450.24 |
450.31 |
450.20 |
450.24 |
109.1K |
| 09:05 |
450.30 |
450.30 |
450.25 |
450.25 |
1,448.2K |
| 09:06 |
450.36 |
450.43 |
450.35 |
450.43 |
134.9K |
| 09:07 |
450.41 |
450.41 |
449.88 |
449.88 |
307.8K |
| 09:08 |
450.01 |
450.01 |
449.78 |
449.84 |
194.1K |
| 09:09 |
449.85 |
449.94 |
449.80 |
449.94 |
300.8K |
| 09:10 |
449.79 |
449.96 |
449.70 |
449.96 |
107.5K |
| 09:11 |
449.93 |
450.14 |
449.93 |
450.14 |
2,610.6K |
| 09:12 |
450.40 |
450.42 |
450.34 |
450.34 |
129.7K |
| 09:13 |
450.38 |
450.38 |
450.34 |
450.35 |
83.5K |
| 09:14 |
450.41 |
450.56 |
450.41 |
450.56 |
3,635.9K |
| 09:15 |
450.53 |
450.63 |
450.53 |
450.63 |
1,558.6K |
| 09:16 |
450.73 |
450.78 |
450.72 |
450.78 |
129.2K |
| 09:17 |
450.81 |
450.81 |
450.64 |
450.66 |
146.6K |
| 09:18 |
450.63 |
450.72 |
450.59 |
450.59 |
89.7K |
| 09:19 |
450.59 |
450.91 |
450.59 |
450.91 |
177.4K |
| 09:20 |
450.92 |
451.15 |
450.92 |
451.15 |
214.1K |
| 09:21 |
451.22 |
451.22 |
451.00 |
451.00 |
231.3K |
| 09:22 |
451.01 |
451.25 |
451.01 |
451.05 |
210.4K |
| 09:23 |
451.13 |
451.26 |
451.13 |
451.19 |
118.7K |
| 09:24 |
451.13 |
451.13 |
451.05 |
451.05 |
66.2K |
| 09:25 |
451.14 |
451.14 |
451.03 |
451.05 |
98.4K |
| 09:26 |
451.09 |
451.15 |
451.05 |
451.10 |
86.6K |
| 09:27 |
451.12 |
451.13 |
451.05 |
451.13 |
155.6K |
| 09:28 |
451.11 |
451.12 |
451.10 |
451.10 |
224.7K |
| 09:29 |
451.08 |
451.13 |
451.08 |
451.10 |
506.4K |
| 09:30 |
451.67 |
452.09 |
451.49 |
452.04 |
426.1K |
| 09:31 |
452.20 |
452.23 |
452.09 |
452.17 |
164.9K |
| 09:32 |
452.18 |
452.31 |
452.06 |
452.31 |
238.1K |
| 09:33 |
452.20 |
452.20 |
452.17 |
452.17 |
151.3K |
| 09:34 |
452.21 |
452.21 |
452.09 |
452.09 |
267.1K |
| 09:35 |
452.09 |
452.09 |
451.93 |
451.93 |
174.6K |
| 09:36 |
451.86 |
451.93 |
451.67 |
451.67 |
153.5K |
| 09:37 |
451.56 |
452.00 |
451.56 |
452.00 |
268.2K |
| 09:38 |
452.01 |
452.24 |
452.01 |
452.21 |
873.8K |
| 09:39 |
452.32 |
452.32 |
452.14 |
452.14 |
197.3K |
| 09:40 |
452.23 |
452.36 |
452.23 |
452.36 |
89.6K |
| 09:41 |
452.46 |
452.65 |
452.46 |
452.61 |
223.8K |
| 09:42 |
452.59 |
452.66 |
452.51 |
452.66 |
179.3K |
| 09:43 |
452.68 |
452.73 |
452.67 |
452.73 |
116.5K |
| 09:44 |
452.59 |
452.68 |
452.59 |
452.59 |
400.1K |
| 09:45 |
452.29 |
452.45 |
452.16 |
452.16 |
336.1K |
| 09:46 |
452.20 |
452.20 |
452.00 |
452.11 |
354.5K |
| 09:47 |
452.19 |
452.19 |
452.11 |
452.11 |
1,597.2K |
| 09:48 |
452.05 |
452.20 |
452.04 |
452.20 |
272.7K |
| 09:49 |
452.19 |
452.19 |
452.09 |
452.11 |
111.6K |
| 09:50 |
452.26 |
452.48 |
452.26 |
452.48 |
261.0K |
| 09:51 |
452.62 |
452.84 |
452.57 |
452.84 |
424.4K |
| 09:52 |
452.69 |
452.77 |
452.66 |
452.77 |
147.2K |
| 09:53 |
452.69 |
453.04 |
452.69 |
453.04 |
373.7K |
| 09:54 |
453.06 |
453.09 |
452.76 |
452.76 |
371.3K |
| 09:55 |
452.89 |
452.95 |
452.78 |
452.86 |
282.2K |
| 09:56 |
452.81 |
453.00 |
452.81 |
452.91 |
219.3K |
| 09:57 |
453.17 |
453.17 |
453.06 |
453.16 |
366.6K |
| 09:58 |
453.25 |
453.38 |
453.25 |
453.38 |
404.7K |
| 09:59 |
453.32 |
453.32 |
453.06 |
453.22 |
530.2K |
| 10:00 |
453.11 |
453.28 |
453.11 |
453.16 |
464.7K |
| 10:01 |
453.11 |
453.20 |
453.01 |
453.01 |
161.3K |
| 10:02 |
452.86 |
452.86 |
452.74 |
452.74 |
264.1K |
| 10:03 |
452.69 |
452.77 |
452.69 |
452.72 |
228.1K |
| 10:04 |
452.69 |
453.24 |
452.69 |
453.21 |
374.2K |
| 10:05 |
453.20 |
453.31 |
453.14 |
453.19 |
136.1K |
| 10:06 |
453.18 |
453.51 |
453.18 |
453.29 |
585.2K |
| 10:07 |
453.38 |
453.45 |
453.38 |
453.45 |
435.2K |
| 10:08 |
453.44 |
453.44 |
453.15 |
453.15 |
233.2K |
| 10:09 |
453.15 |
453.15 |
452.92 |
452.92 |
349.7K |
| 10:10 |
452.91 |
452.91 |
452.77 |
452.79 |
247.7K |
| 10:11 |
452.80 |
452.97 |
452.77 |
452.77 |
2,256.2K |
| 10:12 |
452.75 |
452.94 |
452.75 |
452.94 |
245.8K |
| 10:13 |
453.11 |
453.11 |
452.98 |
452.99 |
1,402.2K |
| 10:14 |
452.98 |
453.07 |
452.98 |
452.99 |
350.9K |
| 10:15 |
452.90 |
452.91 |
452.87 |
452.87 |
191.0K |
| 10:16 |
452.84 |
452.84 |
452.79 |
452.79 |
119.4K |
| 10:17 |
452.77 |
452.77 |
452.72 |
452.77 |
195.5K |
| 10:18 |
452.69 |
452.84 |
452.69 |
452.84 |
237.4K |
| 10:19 |
452.81 |
453.01 |
452.81 |
453.01 |
139.6K |
| 10:20 |
453.02 |
453.09 |
453.02 |
453.07 |
203.0K |
| 10:21 |
453.07 |
453.20 |
453.07 |
453.20 |
281.3K |
| 10:22 |
453.52 |
453.57 |
453.34 |
453.43 |
381.9K |
| 10:23 |
453.39 |
453.42 |
453.28 |
453.42 |
354.2K |
| 10:24 |
453.56 |
453.56 |
453.23 |
453.29 |
674.5K |
| 10:25 |
453.27 |
453.27 |
453.19 |
453.19 |
207.7K |
| 10:26 |
453.19 |
453.27 |
453.19 |
453.26 |
218.9K |
| 10:27 |
453.17 |
453.39 |
453.17 |
453.39 |
451.8K |
| 10:28 |
453.45 |
453.45 |
453.18 |
453.18 |
309.0K |
| 10:29 |
453.23 |
453.37 |
453.23 |
453.37 |
117.1K |
| 10:30 |
453.34 |
453.37 |
453.31 |
453.31 |
312.4K |
| 10:31 |
453.36 |
453.40 |
453.34 |
453.34 |
175.7K |
| 10:32 |
453.53 |
453.53 |
453.44 |
453.44 |
462.5K |
| 10:33 |
453.41 |
453.50 |
453.41 |
453.46 |
151.5K |
| 10:34 |
453.49 |
453.61 |
453.33 |
453.33 |
193.7K |
| 10:35 |
453.48 |
453.65 |
453.38 |
453.65 |
480.5K |
| 10:36 |
453.59 |
453.59 |
453.50 |
453.50 |
160.5K |
| 10:37 |
453.52 |
453.53 |
453.49 |
453.51 |
145.1K |
| 10:38 |
453.50 |
453.50 |
453.41 |
453.41 |
17.6K |
| 10:39 |
453.38 |
453.41 |
453.18 |
453.18 |
304.1K |
| 10:40 |
453.12 |
453.19 |
453.12 |
453.15 |
218.3K |
| 10:41 |
453.20 |
453.32 |
453.18 |
453.22 |
216.8K |
| 10:42 |
453.38 |
453.38 |
453.18 |
453.22 |
156.3K |
| 10:43 |
453.23 |
453.69 |
453.23 |
453.69 |
452.9K |
| 10:44 |
453.70 |
453.75 |
453.68 |
453.75 |
485.2K |
| 10:45 |
453.75 |
454.27 |
453.73 |
454.27 |
678.6K |
| 10:46 |
453.95 |
454.11 |
453.95 |
454.11 |
350.5K |
| 10:47 |
454.01 |
454.01 |
453.84 |
453.84 |
209.1K |
| 10:48 |
454.01 |
454.01 |
453.87 |
454.00 |
497.1K |
| 10:49 |
453.98 |
453.99 |
453.89 |
453.89 |
254.5K |
| 10:50 |
453.87 |
453.87 |
453.71 |
453.71 |
311.0K |
| 10:51 |
453.70 |
453.70 |
453.25 |
453.36 |
316.1K |
| 10:52 |
453.46 |
453.62 |
453.45 |
453.62 |
162.9K |
| 10:53 |
453.59 |
453.79 |
453.59 |
453.77 |
1,176.0K |
| 10:54 |
453.67 |
453.70 |
453.63 |
453.63 |
228.4K |
| 10:55 |
453.54 |
453.71 |
453.54 |
453.69 |
783.8K |
| 10:56 |
453.69 |
453.88 |
453.69 |
453.88 |
470.3K |
| 10:57 |
453.82 |
453.94 |
453.82 |
453.94 |
238.1K |
| 10:58 |
453.93 |
453.93 |
453.73 |
453.73 |
296.1K |
| 10:59 |
453.82 |
453.90 |
453.80 |
453.80 |
240.3K |
| 11:00 |
453.76 |
453.77 |
453.67 |
453.72 |
198.4K |
| 11:01 |
453.79 |
453.79 |
453.67 |
453.72 |
195.3K |
| 11:02 |
453.77 |
453.97 |
453.77 |
453.97 |
271.0K |
| 11:03 |
454.00 |
454.03 |
453.97 |
454.02 |
127.6K |
| 11:04 |
453.94 |
453.94 |
453.78 |
453.78 |
230.2K |
| 11:05 |
453.80 |
453.90 |
453.73 |
453.90 |
164.7K |
| 11:06 |
453.96 |
453.98 |
453.94 |
453.94 |
167.7K |
| 11:07 |
453.87 |
453.95 |
453.85 |
453.87 |
285.5K |
| 11:08 |
453.95 |
454.17 |
453.95 |
454.17 |
421.2K |
| 11:09 |
454.12 |
454.12 |
454.09 |
454.09 |
245.3K |
| 11:10 |
454.11 |
454.14 |
454.05 |
454.05 |
266.6K |
| 11:11 |
454.09 |
454.11 |
454.00 |
454.11 |
214.1K |
| 11:12 |
454.11 |
454.11 |
454.03 |
454.09 |
222.3K |
| 11:13 |
454.21 |
454.21 |
454.05 |
454.05 |
153.7K |
| 11:14 |
454.03 |
454.10 |
454.03 |
454.06 |
136.2K |
| 11:15 |
453.99 |
454.04 |
453.93 |
453.94 |
123.6K |
| 11:16 |
453.75 |
453.93 |
453.75 |
453.93 |
202.3K |
| 11:17 |
453.92 |
453.95 |
453.92 |
453.95 |
463.4K |
| 11:18 |
453.89 |
454.04 |
453.84 |
454.04 |
228.6K |
| 11:19 |
454.00 |
454.15 |
454.00 |
454.12 |
253.4K |
| 11:20 |
454.09 |
454.13 |
454.06 |
454.06 |
142.8K |
| 11:21 |
454.02 |
454.02 |
453.89 |
453.98 |
688.8K |
| 11:22 |
453.94 |
454.06 |
453.94 |
454.06 |
407.1K |
| 11:23 |
454.00 |
454.49 |
454.00 |
454.49 |
563.3K |
| 11:24 |
454.51 |
454.51 |
454.39 |
454.44 |
276.5K |
| 11:25 |
454.41 |
454.42 |
454.28 |
454.28 |
411.1K |
| 11:26 |
454.18 |
454.22 |
454.18 |
454.19 |
716.9K |
| 11:27 |
454.21 |
454.21 |
454.14 |
454.17 |
732.7K |
| 11:28 |
454.14 |
454.38 |
454.14 |
454.38 |
1,946.4K |
| 11:29 |
454.36 |
454.36 |
454.29 |
454.32 |
175.9K |
| 11:30 |
454.24 |
454.28 |
454.19 |
454.19 |
168.9K |
| 11:31 |
454.28 |
454.28 |
454.24 |
454.27 |
200.6K |
| 11:32 |
454.27 |
454.35 |
454.27 |
454.35 |
229.7K |
| 11:33 |
454.24 |
454.33 |
454.18 |
454.29 |
148.7K |
| 11:34 |
454.33 |
454.42 |
454.33 |
454.42 |
560.4K |
| 11:35 |
454.38 |
454.38 |
454.28 |
454.28 |
643.5K |
| 11:36 |
454.24 |
454.24 |
454.12 |
454.12 |
369.5K |
| 11:37 |
454.09 |
454.09 |
453.92 |
453.92 |
2,338.7K |
| 11:38 |
453.95 |
454.04 |
453.95 |
454.00 |
113.5K |
| 11:39 |
453.89 |
453.96 |
453.86 |
453.92 |
229.6K |
| 11:40 |
453.91 |
453.93 |
453.90 |
453.92 |
1,572.6K |
| 11:41 |
453.87 |
454.03 |
453.87 |
454.02 |
2,055.6K |
| 11:42 |
454.00 |
454.01 |
453.99 |
454.01 |
1,239.8K |
| 11:43 |
454.00 |
454.00 |
453.93 |
453.93 |
424.4K |
| 11:44 |
453.90 |
453.94 |
453.87 |
453.89 |
495.8K |
| 11:45 |
453.80 |
454.03 |
453.80 |
454.03 |
460.9K |
| 11:46 |
453.95 |
453.96 |
453.81 |
453.81 |
200.8K |
| 11:47 |
453.83 |
454.04 |
453.83 |
453.91 |
248.3K |
| 11:48 |
453.85 |
453.85 |
453.77 |
453.77 |
123.0K |
| 11:49 |
453.77 |
453.77 |
453.68 |
453.72 |
204.7K |
| 11:50 |
453.82 |
453.82 |
453.65 |
453.65 |
305.9K |
| 11:51 |
453.61 |
453.78 |
453.58 |
453.78 |
388.1K |
| 11:52 |
453.82 |
454.08 |
453.82 |
454.08 |
425.4K |
| 11:53 |
454.02 |
454.02 |
453.92 |
453.92 |
198.4K |
| 11:54 |
453.87 |
453.98 |
453.87 |
453.92 |
425.6K |
| 11:55 |
453.86 |
453.93 |
453.73 |
453.73 |
252.6K |
| 11:56 |
453.67 |
453.79 |
453.67 |
453.77 |
212.1K |
| 11:57 |
453.69 |
453.70 |
453.65 |
453.65 |
199.8K |
| 11:58 |
453.65 |
453.70 |
453.65 |
453.67 |
169.8K |
| 11:59 |
453.63 |
453.72 |
453.63 |
453.69 |
384.9K |
| 12:00 |
453.72 |
453.81 |
453.72 |
453.78 |
213.7K |
| 12:01 |
453.86 |
453.86 |
453.75 |
453.75 |
373.6K |
| 12:02 |
453.84 |
453.84 |
453.68 |
453.70 |
299.7K |
| 12:03 |
453.73 |
453.73 |
453.59 |
453.59 |
283.5K |
| 12:04 |
453.56 |
453.61 |
453.56 |
453.61 |
344.8K |
| 12:05 |
453.72 |
453.75 |
453.68 |
453.68 |
169.2K |
| 12:06 |
453.66 |
453.66 |
453.51 |
453.51 |
246.9K |
| 12:07 |
453.49 |
453.64 |
453.49 |
453.54 |
290.1K |
| 12:08 |
453.49 |
453.49 |
453.47 |
453.49 |
1,804.5K |
| 12:09 |
453.43 |
453.53 |
453.43 |
453.53 |
185.6K |
| 12:10 |
453.45 |
453.47 |
453.33 |
453.47 |
160.7K |
| 12:11 |
453.52 |
453.55 |
453.39 |
453.47 |
317.2K |
| 12:12 |
453.38 |
453.65 |
453.38 |
453.65 |
143.8K |
| 12:13 |
453.59 |
453.59 |
453.51 |
453.51 |
286.8K |
| 12:14 |
453.55 |
453.75 |
453.54 |
453.75 |
696.0K |
| 12:15 |
453.78 |
453.78 |
453.61 |
453.61 |
161.9K |
| 12:16 |
453.59 |
453.59 |
453.51 |
453.51 |
136.4K |
| 12:17 |
453.55 |
453.55 |
453.41 |
453.41 |
145.9K |
| 12:18 |
453.49 |
453.50 |
453.34 |
453.34 |
131.9K |
| 12:19 |
453.34 |
453.34 |
453.25 |
453.25 |
167.2K |
| 12:20 |
453.25 |
453.32 |
453.25 |
453.32 |
975.3K |
| 12:21 |
453.39 |
453.44 |
453.37 |
453.38 |
191.7K |
| 12:22 |
453.40 |
453.45 |
453.40 |
453.45 |
119.0K |
| 12:23 |
453.51 |
453.55 |
453.42 |
453.42 |
145.9K |
| 12:24 |
453.43 |
453.50 |
453.36 |
453.36 |
119.8K |
| 12:25 |
453.48 |
453.48 |
453.34 |
453.34 |
390.8K |
| 12:26 |
453.33 |
453.40 |
453.26 |
453.26 |
246.3K |
| 12:27 |
453.35 |
453.41 |
453.35 |
453.39 |
133.3K |
| 12:28 |
453.41 |
453.41 |
453.27 |
453.29 |
2,659.3K |
| 12:29 |
453.28 |
453.30 |
453.28 |
453.29 |
583.9K |
| 12:30 |
453.27 |
453.27 |
453.19 |
453.19 |
171.5K |
| 12:31 |
453.13 |
453.13 |
453.10 |
453.10 |
113.7K |
| 12:32 |
453.19 |
453.19 |
453.13 |
453.19 |
157.6K |
| 12:33 |
453.24 |
453.28 |
453.24 |
453.24 |
301.8K |
| 12:34 |
453.18 |
453.18 |
453.06 |
453.08 |
174.0K |
| 12:35 |
453.03 |
453.05 |
453.01 |
453.01 |
221.9K |
| 12:36 |
453.00 |
453.15 |
453.00 |
453.15 |
368.2K |
| 12:37 |
453.20 |
453.20 |
453.03 |
453.04 |
208.2K |
| 12:38 |
453.10 |
453.10 |
452.90 |
452.90 |
145.6K |
| 12:39 |
452.83 |
452.83 |
452.79 |
452.81 |
138.0K |
| 12:40 |
452.78 |
452.78 |
452.71 |
452.74 |
155.2K |
| 12:41 |
452.76 |
452.79 |
452.74 |
452.79 |
122.5K |
| 12:42 |
452.78 |
452.78 |
452.60 |
452.60 |
253.3K |
| 12:43 |
452.62 |
452.69 |
452.59 |
452.69 |
182.5K |
| 12:44 |
452.62 |
452.62 |
452.51 |
452.52 |
164.4K |
| 12:45 |
452.46 |
452.46 |
452.42 |
452.45 |
108.5K |
| 12:46 |
452.25 |
452.25 |
452.19 |
452.19 |
122.6K |
| 12:47 |
452.18 |
452.24 |
452.17 |
452.17 |
248.7K |
| 12:48 |
452.37 |
452.37 |
452.30 |
452.30 |
155.9K |
| 12:49 |
452.30 |
452.30 |
452.24 |
452.25 |
153.2K |
| 12:50 |
452.18 |
452.23 |
452.18 |
452.18 |
412.4K |
| 12:51 |
452.12 |
452.25 |
452.12 |
452.25 |
1,827.0K |
| 12:52 |
452.17 |
452.17 |
452.15 |
452.15 |
254.9K |
| 12:53 |
452.22 |
452.27 |
452.21 |
452.27 |
322.0K |
| 12:54 |
452.21 |
452.32 |
452.21 |
452.32 |
359.9K |
| 12:55 |
452.33 |
452.33 |
452.29 |
452.30 |
245.3K |
| 12:56 |
452.30 |
452.38 |
452.30 |
452.37 |
164.1K |
| 12:57 |
452.41 |
452.62 |
452.41 |
452.62 |
262.0K |
| 12:58 |
452.62 |
452.64 |
452.55 |
452.64 |
362.8K |
| 12:59 |
452.62 |
452.65 |
452.54 |
452.58 |
172.8K |
| 13:00 |
452.64 |
452.73 |
452.63 |
452.73 |
274.1K |
| 13:01 |
452.73 |
452.77 |
452.68 |
452.68 |
177.1K |
| 13:02 |
452.64 |
452.73 |
452.64 |
452.72 |
301.4K |
| 13:03 |
452.76 |
452.90 |
452.63 |
452.90 |
257.8K |
| 13:04 |
452.82 |
452.91 |
452.82 |
452.82 |
302.9K |
| 13:05 |
452.87 |
452.89 |
452.81 |
452.89 |
261.5K |
| 13:06 |
452.84 |
452.98 |
452.80 |
452.98 |
960.5K |
| 13:07 |
452.93 |
452.96 |
452.81 |
452.81 |
231.1K |
| 13:08 |
452.79 |
452.82 |
452.76 |
452.76 |
174.9K |
| 13:09 |
452.79 |
452.85 |
452.58 |
452.58 |
2,515.4K |
| 13:10 |
452.59 |
452.61 |
452.57 |
452.57 |
407.6K |
| 13:11 |
452.49 |
452.49 |
452.36 |
452.39 |
385.3K |
| 13:12 |
452.35 |
452.36 |
452.29 |
452.29 |
189.1K |
| 13:13 |
452.26 |
452.28 |
452.21 |
452.21 |
161.7K |
| 13:14 |
452.21 |
452.28 |
452.21 |
452.21 |
151.0K |
| 13:15 |
452.23 |
452.24 |
452.21 |
452.21 |
147.5K |
| 13:16 |
452.30 |
452.35 |
452.30 |
452.33 |
214.2K |
| 13:17 |
452.32 |
452.41 |
452.32 |
452.34 |
141.2K |
| 13:18 |
452.34 |
452.42 |
452.34 |
452.42 |
194.0K |
| 13:19 |
452.41 |
452.45 |
452.38 |
452.41 |
194.1K |
| 13:20 |
452.36 |
452.36 |
452.20 |
452.29 |
151.5K |
| 13:21 |
452.23 |
452.24 |
452.16 |
452.24 |
138.6K |
| 13:22 |
452.21 |
452.31 |
452.21 |
452.29 |
257.5K |
| 13:23 |
452.30 |
452.30 |
452.22 |
452.25 |
218.1K |
| 13:24 |
452.31 |
452.40 |
452.31 |
452.40 |
272.0K |
| 13:25 |
452.39 |
452.42 |
452.36 |
452.36 |
225.4K |
| 13:26 |
452.33 |
452.34 |
452.26 |
452.26 |
237.1K |
| 13:27 |
452.22 |
452.22 |
452.16 |
452.19 |
209.8K |
| 13:28 |
452.17 |
452.17 |
452.07 |
452.07 |
462.0K |
| 13:29 |
452.10 |
452.18 |
452.10 |
452.14 |
4,328.0K |
| 13:30 |
452.13 |
452.13 |
452.08 |
452.08 |
298.9K |
| 13:31 |
452.11 |
452.36 |
452.11 |
452.36 |
129.4K |
| 13:32 |
452.34 |
452.34 |
452.20 |
452.20 |
185.9K |
| 13:33 |
452.28 |
452.30 |
452.25 |
452.28 |
150.4K |
| 13:34 |
452.42 |
452.42 |
452.27 |
452.34 |
155.0K |
| 13:35 |
452.28 |
452.28 |
452.12 |
452.16 |
823.5K |
| 13:36 |
452.22 |
452.22 |
452.19 |
452.19 |
2,139.7K |
| 13:37 |
452.21 |
452.28 |
452.20 |
452.28 |
317.0K |
| 13:38 |
452.32 |
452.32 |
452.31 |
452.32 |
51.0K |
| 13:39 |
452.33 |
452.33 |
452.24 |
452.24 |
278.6K |
| 13:40 |
452.16 |
452.33 |
452.13 |
452.33 |
235.0K |
| 13:41 |
452.31 |
452.31 |
452.29 |
452.29 |
327.2K |
| 13:42 |
452.31 |
452.37 |
452.28 |
452.28 |
1,012.0K |
| 13:43 |
452.28 |
452.37 |
452.28 |
452.31 |
393.3K |
| 13:44 |
452.31 |
452.50 |
452.31 |
452.47 |
293.9K |
| 13:45 |
452.44 |
452.47 |
452.38 |
452.45 |
241.8K |
| 13:46 |
452.46 |
452.48 |
452.46 |
452.48 |
221.6K |
| 13:47 |
452.50 |
452.54 |
452.46 |
452.54 |
417.8K |
| 13:48 |
452.49 |
452.50 |
452.49 |
452.50 |
175.4K |
| 13:49 |
452.54 |
452.66 |
452.54 |
452.66 |
756.2K |
| 13:50 |
452.64 |
452.72 |
452.59 |
452.72 |
181.9K |
| 13:51 |
452.67 |
452.67 |
452.49 |
452.49 |
557.1K |
| 13:52 |
452.52 |
452.52 |
452.46 |
452.51 |
217.0K |
| 13:53 |
452.55 |
452.62 |
452.54 |
452.62 |
449.9K |
| 13:54 |
452.59 |
452.60 |
452.57 |
452.57 |
222.6K |
| 13:55 |
452.54 |
452.54 |
452.44 |
452.47 |
156.2K |
| 13:56 |
452.47 |
452.47 |
452.45 |
452.47 |
212.7K |
| 13:57 |
452.57 |
452.57 |
452.32 |
452.32 |
304.0K |
| 13:58 |
452.13 |
452.13 |
452.08 |
452.08 |
246.7K |
| 13:59 |
452.13 |
452.19 |
452.11 |
452.11 |
1,042.7K |
| 14:00 |
452.15 |
452.30 |
452.10 |
452.10 |
262.8K |
| 14:01 |
452.28 |
452.34 |
452.13 |
452.13 |
216.3K |
| 14:02 |
452.13 |
452.24 |
452.13 |
452.24 |
510.9K |
| 14:03 |
452.22 |
452.23 |
452.15 |
452.19 |
221.9K |
| 14:04 |
452.22 |
452.22 |
452.05 |
452.05 |
279.4K |
| 14:05 |
451.96 |
451.99 |
451.94 |
451.94 |
423.9K |
| 14:06 |
452.00 |
452.00 |
451.88 |
451.88 |
229.6K |
| 14:07 |
451.94 |
451.94 |
451.83 |
451.85 |
269.8K |
| 14:08 |
451.92 |
451.92 |
451.85 |
451.85 |
224.5K |
| 14:09 |
451.87 |
452.06 |
451.87 |
452.05 |
454.1K |
| 14:10 |
451.88 |
451.88 |
451.67 |
451.82 |
293.3K |
| 14:11 |
451.80 |
451.93 |
451.77 |
451.85 |
241.9K |
| 14:12 |
451.86 |
451.86 |
451.70 |
451.70 |
185.2K |
| 14:13 |
451.67 |
451.83 |
451.67 |
451.78 |
171.2K |
| 14:14 |
451.87 |
451.87 |
451.64 |
451.79 |
217.5K |
| 14:15 |
451.71 |
451.90 |
451.71 |
451.76 |
1,100.6K |
| 14:16 |
451.88 |
451.88 |
451.80 |
451.80 |
175.9K |
| 14:17 |
451.71 |
451.78 |
451.69 |
451.69 |
305.7K |
| 14:18 |
451.66 |
451.75 |
451.66 |
451.67 |
384.4K |
| 14:19 |
451.87 |
451.91 |
451.87 |
451.91 |
883.7K |
| 14:20 |
451.91 |
452.05 |
451.91 |
452.05 |
373.9K |
| 14:21 |
452.09 |
452.11 |
452.07 |
452.07 |
231.7K |
| 14:22 |
452.03 |
452.04 |
451.95 |
451.95 |
251.3K |
| 14:23 |
451.77 |
451.85 |
451.77 |
451.80 |
346.1K |
| 14:24 |
451.98 |
451.98 |
451.96 |
451.96 |
344.4K |
| 14:25 |
451.92 |
451.95 |
451.89 |
451.95 |
237.3K |
| 14:26 |
452.01 |
452.01 |
451.88 |
451.90 |
169.6K |
| 14:27 |
451.91 |
451.93 |
451.82 |
451.93 |
178.4K |
| 14:28 |
451.89 |
451.95 |
451.89 |
451.93 |
191.0K |
| 14:29 |
452.00 |
452.13 |
452.00 |
452.13 |
307.4K |
| 14:30 |
452.06 |
452.20 |
452.06 |
452.20 |
351.9K |
| 14:31 |
452.17 |
452.17 |
452.13 |
452.17 |
389.8K |
| 14:32 |
452.14 |
452.16 |
451.99 |
451.99 |
301.5K |
| 14:33 |
452.05 |
452.27 |
452.05 |
452.25 |
429.4K |
| 14:34 |
452.26 |
452.26 |
452.19 |
452.19 |
1,637.4K |
| 14:35 |
452.13 |
452.18 |
452.07 |
452.17 |
468.2K |
| 14:36 |
452.12 |
452.12 |
452.08 |
452.09 |
370.3K |
| 14:37 |
452.12 |
452.12 |
452.05 |
452.05 |
392.3K |
| 14:38 |
452.10 |
452.13 |
452.09 |
452.09 |
397.4K |
| 14:39 |
452.02 |
452.14 |
452.02 |
452.13 |
901.1K |
| 14:40 |
452.28 |
452.74 |
452.28 |
452.74 |
1,806.6K |
| 14:41 |
452.88 |
453.14 |
452.88 |
453.14 |
1,221.9K |
| 14:42 |
453.12 |
453.12 |
452.70 |
452.70 |
1,906.4K |
| 14:43 |
452.69 |
452.79 |
452.69 |
452.79 |
1,734.2K |
| 14:44 |
452.87 |
452.87 |
452.71 |
452.71 |
1,721.5K |
| 14:45 |
452.70 |
452.81 |
452.67 |
452.81 |
1,983.0K |
| 14:46 |
452.77 |
452.77 |
452.68 |
452.68 |
1,672.9K |
| 14:47 |
452.89 |
453.01 |
452.83 |
453.01 |
2,347.4K |
| 14:48 |
452.92 |
452.92 |
452.78 |
452.78 |
1,523.2K |
| 14:49 |
452.82 |
452.82 |
452.74 |
452.78 |
1,976.3K |
| 14:50 |
452.90 |
452.99 |
452.89 |
452.93 |
2,042.8K |
| 14:51 |
452.93 |
453.06 |
452.91 |
453.06 |
1,719.2K |
| 14:52 |
453.01 |
453.13 |
453.01 |
453.13 |
2,817.3K |
| 14:53 |
453.09 |
453.10 |
453.03 |
453.03 |
1,813.9K |
| 14:54 |
453.05 |
453.05 |
452.97 |
453.02 |
2,103.0K |
| 14:55 |
453.01 |
453.04 |
452.88 |
453.03 |
2,214.5K |
| 14:56 |
452.98 |
453.20 |
452.98 |
453.20 |
1,445.6K |
| 14:57 |
453.18 |
453.21 |
453.17 |
453.19 |
1,788.9K |
| 14:58 |
453.19 |
453.37 |
453.19 |
453.37 |
2,151.9K |
| 14:59 |
453.37 |
453.63 |
453.34 |
453.63 |
97,325.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|