時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
461.36 |
461.40 |
460.58 |
461.40 |
1,388.6K |
08:31 |
461.12 |
461.12 |
460.15 |
460.15 |
191.1K |
08:32 |
459.53 |
459.53 |
458.87 |
458.87 |
728.4K |
08:33 |
458.81 |
459.43 |
458.81 |
459.43 |
431.0K |
08:34 |
458.98 |
459.69 |
458.98 |
459.69 |
165.5K |
08:35 |
459.24 |
459.77 |
459.15 |
459.28 |
125.4K |
08:36 |
459.08 |
459.71 |
458.98 |
459.51 |
590.4K |
08:37 |
459.76 |
460.22 |
459.76 |
460.12 |
297.9K |
08:38 |
460.17 |
460.17 |
459.38 |
459.38 |
115.1K |
08:39 |
459.26 |
459.26 |
459.10 |
459.17 |
407.8K |
08:40 |
458.99 |
459.02 |
458.89 |
458.92 |
306.2K |
08:41 |
459.21 |
459.23 |
458.90 |
458.90 |
283.8K |
08:42 |
458.81 |
458.81 |
458.50 |
458.50 |
216.9K |
08:43 |
458.64 |
458.77 |
458.42 |
458.77 |
130.7K |
08:44 |
458.63 |
458.74 |
458.39 |
458.74 |
152.5K |
08:45 |
458.94 |
459.43 |
458.94 |
459.43 |
184.9K |
08:46 |
459.49 |
459.97 |
459.49 |
459.93 |
4,882.8K |
08:47 |
460.06 |
460.73 |
460.06 |
460.58 |
327.3K |
08:48 |
460.28 |
461.46 |
460.28 |
461.19 |
236.7K |
08:49 |
461.02 |
461.02 |
460.76 |
460.78 |
195.8K |
08:50 |
461.00 |
461.30 |
461.00 |
461.16 |
393.1K |
08:51 |
460.80 |
460.88 |
460.57 |
460.88 |
505.1K |
08:52 |
460.80 |
460.97 |
460.74 |
460.74 |
202.1K |
08:53 |
460.79 |
460.79 |
460.58 |
460.76 |
257.3K |
08:54 |
460.86 |
460.86 |
460.79 |
460.81 |
147.2K |
08:55 |
460.88 |
461.08 |
460.88 |
461.01 |
166.4K |
08:56 |
461.00 |
461.00 |
460.16 |
460.41 |
220.0K |
08:57 |
460.42 |
460.42 |
459.61 |
459.61 |
196.7K |
08:58 |
459.88 |
460.36 |
459.88 |
460.36 |
199.3K |
08:59 |
460.16 |
460.58 |
460.16 |
460.58 |
211.3K |
09:00 |
460.57 |
460.65 |
460.39 |
460.56 |
239.7K |
09:01 |
460.79 |
460.79 |
460.19 |
460.19 |
275.6K |
09:02 |
460.23 |
460.67 |
460.23 |
460.67 |
370.2K |
09:03 |
460.51 |
460.51 |
460.37 |
460.40 |
206.9K |
09:04 |
460.45 |
460.45 |
460.13 |
460.24 |
682.7K |
09:05 |
460.35 |
460.35 |
459.66 |
459.67 |
368.4K |
09:06 |
459.81 |
459.84 |
459.26 |
459.26 |
408.7K |
09:07 |
459.12 |
459.15 |
459.06 |
459.06 |
253.8K |
09:08 |
458.98 |
459.19 |
458.98 |
459.19 |
211.7K |
09:09 |
459.16 |
459.35 |
459.16 |
459.31 |
329.1K |
09:10 |
459.47 |
459.81 |
459.47 |
459.81 |
324.5K |
09:11 |
460.17 |
460.42 |
460.13 |
460.42 |
205.6K |
09:12 |
460.18 |
460.46 |
460.18 |
460.46 |
636.5K |
09:13 |
460.56 |
460.67 |
460.47 |
460.67 |
219.3K |
09:14 |
460.68 |
460.68 |
460.45 |
460.57 |
191.6K |
09:15 |
460.75 |
460.78 |
460.50 |
460.74 |
245.3K |
09:16 |
460.84 |
460.84 |
460.66 |
460.78 |
258.1K |
09:17 |
460.83 |
460.83 |
460.66 |
460.66 |
177.2K |
09:18 |
460.69 |
460.78 |
460.69 |
460.77 |
183.2K |
09:19 |
460.81 |
460.98 |
460.76 |
460.98 |
268.6K |
09:20 |
460.88 |
461.09 |
460.88 |
461.09 |
315.7K |
09:21 |
461.14 |
461.57 |
461.14 |
461.47 |
174.1K |
09:22 |
461.52 |
461.54 |
461.44 |
461.49 |
615.1K |
09:23 |
461.31 |
461.73 |
461.27 |
461.73 |
206.5K |
09:24 |
461.81 |
462.12 |
461.81 |
462.12 |
355.3K |
09:25 |
462.02 |
462.08 |
461.98 |
462.05 |
236.9K |
09:26 |
461.88 |
462.17 |
461.87 |
462.17 |
546.6K |
09:27 |
462.24 |
462.32 |
462.12 |
462.32 |
232.8K |
09:28 |
462.25 |
462.25 |
461.80 |
461.80 |
995.2K |
09:29 |
461.80 |
462.68 |
461.80 |
462.68 |
538.0K |
09:30 |
462.72 |
462.85 |
462.72 |
462.81 |
390.3K |
09:31 |
462.74 |
462.99 |
462.74 |
462.99 |
230.7K |
09:32 |
462.98 |
462.99 |
462.94 |
462.95 |
221.6K |
09:33 |
463.00 |
463.30 |
463.00 |
463.30 |
391.8K |
09:34 |
463.36 |
463.53 |
463.36 |
463.53 |
288.2K |
09:35 |
463.38 |
463.38 |
462.99 |
462.99 |
252.3K |
09:36 |
463.09 |
463.30 |
462.84 |
463.30 |
221.8K |
09:37 |
463.29 |
463.29 |
463.12 |
463.12 |
358.7K |
09:38 |
463.04 |
463.19 |
463.04 |
463.11 |
308.2K |
09:39 |
463.19 |
463.31 |
463.19 |
463.31 |
251.0K |
09:40 |
463.20 |
463.20 |
463.15 |
463.15 |
217.8K |
09:41 |
463.35 |
463.62 |
463.35 |
463.43 |
334.9K |
09:42 |
463.54 |
463.54 |
463.15 |
463.15 |
363.4K |
09:43 |
463.12 |
463.12 |
463.04 |
463.10 |
591.3K |
09:44 |
463.10 |
463.42 |
463.10 |
463.42 |
326.3K |
09:45 |
463.33 |
463.49 |
463.33 |
463.49 |
165.4K |
09:46 |
463.51 |
463.51 |
463.44 |
463.44 |
243.4K |
09:47 |
463.47 |
463.49 |
463.38 |
463.41 |
499.0K |
09:48 |
463.44 |
463.44 |
463.31 |
463.34 |
261.1K |
09:49 |
463.08 |
463.41 |
463.08 |
463.37 |
624.2K |
09:50 |
463.38 |
463.49 |
463.38 |
463.43 |
751.4K |
09:51 |
463.28 |
463.28 |
463.24 |
463.28 |
190.4K |
09:52 |
463.32 |
463.53 |
463.32 |
463.49 |
334.8K |
09:53 |
463.60 |
463.60 |
463.52 |
463.52 |
262.0K |
09:54 |
463.42 |
463.42 |
463.07 |
463.07 |
927.5K |
09:55 |
462.84 |
463.12 |
462.84 |
463.12 |
202.1K |
09:56 |
463.14 |
463.14 |
463.06 |
463.10 |
212.1K |
09:57 |
463.06 |
463.47 |
463.05 |
463.47 |
311.4K |
09:58 |
463.66 |
463.66 |
463.51 |
463.51 |
271.0K |
09:59 |
463.39 |
463.39 |
463.15 |
463.15 |
187.9K |
10:00 |
463.12 |
463.26 |
463.10 |
463.26 |
216.9K |
10:01 |
463.67 |
463.77 |
463.67 |
463.68 |
237.9K |
10:02 |
463.71 |
463.82 |
463.71 |
463.78 |
218.1K |
10:03 |
463.85 |
463.90 |
463.72 |
463.90 |
158.9K |
10:04 |
463.81 |
463.93 |
463.76 |
463.90 |
168.3K |
10:05 |
463.83 |
463.83 |
463.72 |
463.72 |
118.9K |
10:06 |
463.67 |
463.78 |
463.64 |
463.77 |
189.8K |
10:07 |
463.72 |
463.82 |
463.72 |
463.75 |
186.5K |
10:08 |
463.83 |
463.98 |
463.83 |
463.95 |
152.5K |
10:09 |
463.89 |
463.89 |
463.77 |
463.79 |
206.5K |
10:10 |
463.78 |
463.82 |
463.60 |
463.60 |
387.6K |
10:11 |
463.57 |
463.71 |
463.57 |
463.71 |
169.8K |
10:12 |
463.80 |
464.06 |
463.80 |
464.06 |
332.2K |
10:13 |
464.26 |
464.26 |
463.77 |
463.77 |
637.1K |
10:14 |
463.78 |
464.05 |
463.78 |
463.93 |
202.9K |
10:15 |
463.96 |
463.96 |
463.91 |
463.94 |
159.7K |
10:16 |
463.94 |
464.07 |
463.94 |
464.07 |
241.2K |
10:17 |
463.96 |
464.10 |
463.70 |
463.70 |
193.3K |
10:18 |
463.84 |
463.84 |
463.69 |
463.69 |
170.1K |
10:19 |
463.78 |
463.82 |
463.67 |
463.82 |
187.9K |
10:20 |
463.75 |
463.96 |
463.75 |
463.96 |
443.1K |
10:21 |
463.96 |
463.96 |
463.88 |
463.93 |
196.4K |
10:22 |
463.93 |
463.97 |
463.74 |
463.84 |
152.6K |
10:23 |
463.83 |
464.10 |
463.83 |
463.99 |
277.8K |
10:24 |
463.97 |
464.06 |
463.97 |
464.06 |
136.6K |
10:25 |
464.06 |
464.06 |
463.84 |
463.84 |
236.1K |
10:26 |
463.79 |
464.08 |
463.79 |
464.05 |
142.3K |
10:27 |
464.07 |
464.16 |
464.07 |
464.16 |
124.8K |
10:28 |
464.01 |
464.25 |
464.01 |
464.01 |
399.0K |
10:29 |
464.15 |
464.15 |
463.75 |
463.75 |
169.5K |
10:30 |
463.81 |
463.82 |
463.73 |
463.73 |
278.5K |
10:31 |
463.65 |
463.70 |
463.62 |
463.68 |
159.8K |
10:32 |
463.73 |
463.76 |
463.58 |
463.58 |
395.8K |
10:33 |
463.70 |
464.02 |
463.70 |
464.02 |
160.3K |
10:34 |
464.05 |
464.05 |
463.90 |
463.99 |
303.5K |
10:35 |
464.13 |
464.15 |
464.08 |
464.10 |
217.6K |
10:36 |
464.19 |
464.33 |
464.19 |
464.32 |
386.9K |
10:37 |
464.41 |
464.47 |
464.26 |
464.26 |
441.4K |
10:38 |
464.20 |
464.20 |
464.01 |
464.01 |
212.5K |
10:39 |
464.06 |
464.12 |
464.05 |
464.07 |
199.1K |
10:40 |
463.91 |
463.91 |
463.78 |
463.82 |
183.6K |
10:41 |
463.85 |
463.94 |
463.85 |
463.94 |
309.5K |
10:42 |
464.00 |
464.00 |
463.76 |
463.76 |
371.4K |
10:43 |
463.78 |
463.89 |
463.63 |
463.89 |
469.6K |
10:44 |
463.89 |
464.02 |
463.89 |
463.93 |
213.3K |
10:45 |
463.78 |
463.89 |
463.73 |
463.73 |
261.5K |
10:46 |
463.75 |
463.96 |
463.75 |
463.90 |
251.5K |
10:47 |
463.83 |
463.83 |
463.72 |
463.76 |
2,518.0K |
10:48 |
463.79 |
463.85 |
463.79 |
463.83 |
223.8K |
10:49 |
463.85 |
463.85 |
463.73 |
463.80 |
172.6K |
10:50 |
463.87 |
463.93 |
463.86 |
463.93 |
197.5K |
10:51 |
463.85 |
463.87 |
463.73 |
463.73 |
225.9K |
10:52 |
463.77 |
463.89 |
463.76 |
463.89 |
118.3K |
10:53 |
463.81 |
463.81 |
463.50 |
463.50 |
206.3K |
10:54 |
463.61 |
463.73 |
463.61 |
463.68 |
240.0K |
10:55 |
463.65 |
463.65 |
463.54 |
463.54 |
270.8K |
10:56 |
463.52 |
463.52 |
463.36 |
463.45 |
131.8K |
10:57 |
463.58 |
463.64 |
463.58 |
463.64 |
180.2K |
10:58 |
463.72 |
463.72 |
463.47 |
463.51 |
209.4K |
10:59 |
463.53 |
463.55 |
463.49 |
463.50 |
193.5K |
11:00 |
463.51 |
463.51 |
463.42 |
463.42 |
902.8K |
11:01 |
463.41 |
463.47 |
463.41 |
463.41 |
409.8K |
11:02 |
463.44 |
463.63 |
463.44 |
463.53 |
273.0K |
11:03 |
463.53 |
463.53 |
463.47 |
463.50 |
177.1K |
11:04 |
463.50 |
463.58 |
463.45 |
463.53 |
270.4K |
11:05 |
463.53 |
463.61 |
463.47 |
463.47 |
188.1K |
11:06 |
463.39 |
463.50 |
463.39 |
463.46 |
219.7K |
11:07 |
463.40 |
463.62 |
463.40 |
463.62 |
260.5K |
11:08 |
463.56 |
463.63 |
463.50 |
463.50 |
254.7K |
11:09 |
463.47 |
463.49 |
463.18 |
463.18 |
685.5K |
11:10 |
463.05 |
463.30 |
463.05 |
463.30 |
343.2K |
11:11 |
463.27 |
463.33 |
463.24 |
463.27 |
246.2K |
11:12 |
463.23 |
463.56 |
463.23 |
463.56 |
392.6K |
11:13 |
463.46 |
463.55 |
463.43 |
463.43 |
207.8K |
11:14 |
463.31 |
463.33 |
463.29 |
463.33 |
190.8K |
11:15 |
463.37 |
463.37 |
463.32 |
463.35 |
114.7K |
11:16 |
463.21 |
463.33 |
463.21 |
463.33 |
193.5K |
11:17 |
463.31 |
463.32 |
463.27 |
463.27 |
147.0K |
11:18 |
463.32 |
463.42 |
463.32 |
463.39 |
293.6K |
11:19 |
463.49 |
463.55 |
463.44 |
463.55 |
351.0K |
11:20 |
463.53 |
463.53 |
463.48 |
463.52 |
165.5K |
11:21 |
463.48 |
463.58 |
463.45 |
463.58 |
208.7K |
11:22 |
463.53 |
463.58 |
463.52 |
463.52 |
180.9K |
11:23 |
463.57 |
463.57 |
463.46 |
463.46 |
402.5K |
11:24 |
463.48 |
463.54 |
463.48 |
463.51 |
175.7K |
11:25 |
463.58 |
463.58 |
463.48 |
463.48 |
289.0K |
11:26 |
463.47 |
463.47 |
463.25 |
463.25 |
556.8K |
11:27 |
463.26 |
463.29 |
463.21 |
463.27 |
143.6K |
11:28 |
463.28 |
463.33 |
463.25 |
463.33 |
227.0K |
11:29 |
463.39 |
463.44 |
463.38 |
463.44 |
282.9K |
11:30 |
463.43 |
463.43 |
463.37 |
463.39 |
145.1K |
11:31 |
463.28 |
463.28 |
463.24 |
463.27 |
253.8K |
11:32 |
463.24 |
463.40 |
463.21 |
463.40 |
210.4K |
11:33 |
463.39 |
463.42 |
463.36 |
463.39 |
231.0K |
11:34 |
463.34 |
463.46 |
463.34 |
463.46 |
252.2K |
11:35 |
463.36 |
463.51 |
463.36 |
463.42 |
191.1K |
11:36 |
463.38 |
463.39 |
463.23 |
463.23 |
217.1K |
11:37 |
463.25 |
463.42 |
463.25 |
463.42 |
280.1K |
11:38 |
463.36 |
463.41 |
463.34 |
463.34 |
175.6K |
11:39 |
463.33 |
463.33 |
463.29 |
463.31 |
506.6K |
11:40 |
463.37 |
463.47 |
463.37 |
463.41 |
286.1K |
11:41 |
463.40 |
463.51 |
463.40 |
463.51 |
441.2K |
11:42 |
463.44 |
463.57 |
463.41 |
463.57 |
232.4K |
11:43 |
463.57 |
463.60 |
463.52 |
463.52 |
129.9K |
11:44 |
463.45 |
463.45 |
463.42 |
463.44 |
213.7K |
11:45 |
463.48 |
463.51 |
463.46 |
463.50 |
131.1K |
11:46 |
463.51 |
463.51 |
463.47 |
463.50 |
235.7K |
11:47 |
463.44 |
463.44 |
463.30 |
463.30 |
210.3K |
11:48 |
463.29 |
463.35 |
463.21 |
463.35 |
207.1K |
11:49 |
463.34 |
463.35 |
463.26 |
463.26 |
254.4K |
11:50 |
463.24 |
463.42 |
463.24 |
463.42 |
583.7K |
11:51 |
463.48 |
463.48 |
463.39 |
463.40 |
579.7K |
11:52 |
463.30 |
463.39 |
463.30 |
463.38 |
191.9K |
11:53 |
463.41 |
463.41 |
463.36 |
463.37 |
192.7K |
11:54 |
463.46 |
463.51 |
463.45 |
463.49 |
169.3K |
11:55 |
463.64 |
463.73 |
463.64 |
463.73 |
598.3K |
11:56 |
463.77 |
463.82 |
463.77 |
463.82 |
286.7K |
11:57 |
463.83 |
463.84 |
463.59 |
463.59 |
292.0K |
11:58 |
463.46 |
463.48 |
463.42 |
463.48 |
369.3K |
11:59 |
463.45 |
463.47 |
463.45 |
463.46 |
124.5K |
12:00 |
463.42 |
463.48 |
463.42 |
463.48 |
223.7K |
12:01 |
463.41 |
463.41 |
463.38 |
463.38 |
136.9K |
12:02 |
463.36 |
463.49 |
463.34 |
463.34 |
359.5K |
12:03 |
463.37 |
463.41 |
463.32 |
463.39 |
206.4K |
12:04 |
463.37 |
463.60 |
463.37 |
463.60 |
258.9K |
12:05 |
463.61 |
463.66 |
463.52 |
463.52 |
274.2K |
12:06 |
463.56 |
463.66 |
463.56 |
463.63 |
209.5K |
12:07 |
463.60 |
463.60 |
463.55 |
463.60 |
303.1K |
12:08 |
463.58 |
463.68 |
463.58 |
463.67 |
124.1K |
12:09 |
463.59 |
463.63 |
463.49 |
463.49 |
152.7K |
12:10 |
463.45 |
463.45 |
463.32 |
463.36 |
331.7K |
12:11 |
463.30 |
463.30 |
463.19 |
463.27 |
169.3K |
12:12 |
463.27 |
463.41 |
463.27 |
463.37 |
231.9K |
12:13 |
463.38 |
463.38 |
463.28 |
463.28 |
196.9K |
12:14 |
463.26 |
463.26 |
463.00 |
463.00 |
137.9K |
12:15 |
463.20 |
463.22 |
463.11 |
463.11 |
228.0K |
12:16 |
463.17 |
463.34 |
463.17 |
463.24 |
422.2K |
12:17 |
463.09 |
463.09 |
462.99 |
463.01 |
149.0K |
12:18 |
462.96 |
463.06 |
462.96 |
462.97 |
232.9K |
12:19 |
462.96 |
462.96 |
462.86 |
462.92 |
181.0K |
12:20 |
462.90 |
463.01 |
462.90 |
463.01 |
169.9K |
12:21 |
463.01 |
463.20 |
463.01 |
463.20 |
277.0K |
12:22 |
463.28 |
463.41 |
463.26 |
463.27 |
200.2K |
12:23 |
463.33 |
463.34 |
463.32 |
463.32 |
156.0K |
12:24 |
463.14 |
463.14 |
463.09 |
463.09 |
225.7K |
12:25 |
463.10 |
463.14 |
463.07 |
463.14 |
170.8K |
12:26 |
463.17 |
463.22 |
463.07 |
463.22 |
238.0K |
12:27 |
463.30 |
463.41 |
463.30 |
463.41 |
346.5K |
12:28 |
463.35 |
463.44 |
463.35 |
463.38 |
268.4K |
12:29 |
463.38 |
463.42 |
463.35 |
463.35 |
274.2K |
12:30 |
463.41 |
463.43 |
463.39 |
463.43 |
308.7K |
12:31 |
463.46 |
463.46 |
463.40 |
463.43 |
227.9K |
12:32 |
463.49 |
463.49 |
463.43 |
463.43 |
275.2K |
12:33 |
463.44 |
463.49 |
463.33 |
463.33 |
163.5K |
12:34 |
463.35 |
463.35 |
463.21 |
463.21 |
296.1K |
12:35 |
463.22 |
463.27 |
463.22 |
463.25 |
258.4K |
12:36 |
463.28 |
463.42 |
463.28 |
463.42 |
184.4K |
12:37 |
463.46 |
463.48 |
463.42 |
463.45 |
433.1K |
12:38 |
463.43 |
463.46 |
463.42 |
463.44 |
137.0K |
12:39 |
463.34 |
463.36 |
463.20 |
463.20 |
377.9K |
12:40 |
463.17 |
463.30 |
463.17 |
463.29 |
237.2K |
12:41 |
463.30 |
463.38 |
463.30 |
463.38 |
271.4K |
12:42 |
463.27 |
463.34 |
463.26 |
463.34 |
187.0K |
12:43 |
463.38 |
463.58 |
463.38 |
463.58 |
205.3K |
12:44 |
463.49 |
463.49 |
463.39 |
463.42 |
263.9K |
12:45 |
463.47 |
463.47 |
463.31 |
463.31 |
180.5K |
12:46 |
463.30 |
463.33 |
463.26 |
463.26 |
163.4K |
12:47 |
463.24 |
463.34 |
463.24 |
463.32 |
411.9K |
12:48 |
463.31 |
463.31 |
463.15 |
463.18 |
249.1K |
12:49 |
463.18 |
463.29 |
463.15 |
463.29 |
270.4K |
12:50 |
463.29 |
463.34 |
463.29 |
463.34 |
380.6K |
12:51 |
463.42 |
463.55 |
463.42 |
463.55 |
278.9K |
12:52 |
463.39 |
463.39 |
463.14 |
463.26 |
311.2K |
12:53 |
463.31 |
463.31 |
463.26 |
463.27 |
168.0K |
12:54 |
463.33 |
463.35 |
463.29 |
463.32 |
660.2K |
12:55 |
463.35 |
463.38 |
463.31 |
463.31 |
183.5K |
12:56 |
463.42 |
463.42 |
463.30 |
463.34 |
320.1K |
12:57 |
463.36 |
463.36 |
463.31 |
463.32 |
294.1K |
12:58 |
463.18 |
463.33 |
463.18 |
463.33 |
219.5K |
12:59 |
463.17 |
463.50 |
463.17 |
463.50 |
266.3K |
13:00 |
463.56 |
463.56 |
463.27 |
463.27 |
258.0K |
13:01 |
463.28 |
463.29 |
463.27 |
463.27 |
661.9K |
13:02 |
463.16 |
463.25 |
463.16 |
463.25 |
265.2K |
13:03 |
463.26 |
463.38 |
463.26 |
463.38 |
246.9K |
13:04 |
463.38 |
463.50 |
463.38 |
463.50 |
232.4K |
13:05 |
463.46 |
463.46 |
463.40 |
463.40 |
220.8K |
13:06 |
463.41 |
463.44 |
463.41 |
463.44 |
172.1K |
13:07 |
463.42 |
464.30 |
463.42 |
464.25 |
1,234.7K |
13:08 |
464.18 |
464.18 |
463.62 |
463.62 |
205.5K |
13:09 |
463.73 |
463.78 |
463.73 |
463.78 |
185.2K |
13:10 |
463.78 |
463.85 |
463.78 |
463.85 |
350.2K |
13:11 |
464.04 |
464.04 |
463.88 |
463.98 |
280.4K |
13:12 |
463.89 |
463.89 |
463.81 |
463.81 |
239.9K |
13:13 |
463.76 |
463.76 |
463.57 |
463.57 |
209.0K |
13:14 |
463.56 |
463.66 |
463.50 |
463.50 |
335.8K |
13:15 |
463.50 |
463.59 |
463.49 |
463.52 |
206.6K |
13:16 |
463.57 |
463.59 |
463.57 |
463.58 |
202.7K |
13:17 |
463.65 |
463.68 |
463.65 |
463.66 |
600.6K |
13:18 |
463.69 |
463.69 |
463.56 |
463.64 |
211.8K |
13:19 |
463.68 |
463.74 |
463.68 |
463.74 |
194.6K |
13:20 |
463.81 |
463.88 |
463.81 |
463.81 |
170.4K |
13:21 |
463.71 |
463.71 |
463.56 |
463.56 |
332.4K |
13:22 |
463.49 |
463.49 |
463.43 |
463.43 |
146.7K |
13:23 |
463.42 |
463.53 |
463.39 |
463.53 |
219.8K |
13:24 |
463.51 |
463.65 |
463.51 |
463.65 |
253.8K |
13:25 |
463.65 |
463.65 |
463.60 |
463.60 |
204.7K |
13:26 |
463.67 |
463.67 |
463.59 |
463.61 |
210.6K |
13:27 |
463.58 |
463.64 |
463.58 |
463.63 |
222.1K |
13:28 |
463.66 |
463.66 |
463.57 |
463.61 |
281.9K |
13:29 |
463.61 |
463.63 |
463.59 |
463.59 |
153.4K |
13:30 |
463.46 |
463.54 |
463.45 |
463.54 |
119.0K |
13:31 |
463.53 |
463.53 |
463.46 |
463.47 |
240.9K |
13:32 |
463.49 |
463.60 |
463.49 |
463.60 |
210.1K |
13:33 |
463.68 |
463.68 |
463.54 |
463.54 |
194.9K |
13:34 |
463.50 |
463.55 |
463.50 |
463.55 |
187.0K |
13:35 |
463.57 |
463.60 |
463.53 |
463.53 |
220.6K |
13:36 |
463.54 |
463.55 |
463.41 |
463.51 |
180.4K |
13:37 |
463.42 |
463.42 |
463.31 |
463.34 |
155.9K |
13:38 |
463.47 |
463.48 |
463.40 |
463.40 |
164.0K |
13:39 |
463.44 |
463.54 |
463.44 |
463.48 |
251.5K |
13:40 |
463.46 |
463.49 |
463.46 |
463.47 |
267.0K |
13:41 |
463.53 |
463.56 |
463.53 |
463.56 |
212.8K |
13:42 |
463.59 |
463.76 |
463.59 |
463.76 |
231.1K |
13:43 |
463.80 |
463.85 |
463.80 |
463.83 |
270.8K |
13:44 |
463.87 |
463.98 |
463.87 |
463.98 |
307.2K |
13:45 |
463.91 |
463.91 |
463.72 |
463.72 |
256.0K |
13:46 |
463.84 |
464.07 |
463.84 |
464.07 |
352.6K |
13:47 |
463.95 |
464.05 |
463.95 |
463.95 |
503.7K |
13:48 |
464.02 |
464.07 |
464.02 |
464.07 |
233.5K |
13:49 |
464.13 |
464.24 |
464.13 |
464.24 |
651.1K |
13:50 |
464.12 |
464.19 |
464.11 |
464.11 |
217.1K |
13:51 |
464.12 |
464.12 |
463.84 |
463.85 |
223.5K |
13:52 |
463.88 |
463.88 |
463.77 |
463.77 |
203.2K |
13:53 |
463.75 |
463.80 |
463.75 |
463.80 |
376.9K |
13:54 |
463.83 |
463.85 |
463.83 |
463.85 |
311.8K |
13:55 |
463.83 |
463.87 |
463.80 |
463.83 |
417.9K |
13:56 |
463.87 |
463.87 |
463.78 |
463.78 |
244.2K |
13:57 |
463.81 |
463.82 |
463.72 |
463.72 |
302.0K |
13:58 |
463.71 |
463.77 |
463.69 |
463.77 |
268.6K |
13:59 |
463.77 |
463.82 |
463.70 |
463.75 |
189.6K |
14:00 |
463.73 |
463.91 |
463.73 |
463.91 |
315.1K |
14:01 |
463.93 |
464.06 |
463.93 |
464.04 |
367.9K |
14:02 |
464.02 |
464.08 |
464.02 |
464.08 |
273.2K |
14:03 |
464.12 |
464.26 |
464.12 |
464.26 |
520.0K |
14:04 |
464.18 |
464.18 |
464.15 |
464.17 |
412.9K |
14:05 |
464.02 |
464.02 |
463.87 |
463.88 |
432.6K |
14:06 |
463.88 |
463.96 |
463.88 |
463.89 |
398.3K |
14:07 |
464.01 |
464.08 |
464.00 |
464.08 |
540.8K |
14:08 |
463.97 |
464.04 |
463.95 |
464.02 |
441.4K |
14:09 |
463.99 |
464.00 |
463.96 |
463.96 |
315.0K |
14:10 |
463.75 |
463.75 |
463.68 |
463.72 |
1,372.5K |
14:11 |
463.70 |
463.79 |
463.70 |
463.79 |
387.8K |
14:12 |
463.82 |
463.92 |
463.82 |
463.87 |
319.6K |
14:13 |
463.92 |
464.08 |
463.89 |
464.08 |
302.9K |
14:14 |
464.13 |
464.41 |
464.13 |
464.41 |
497.3K |
14:15 |
464.41 |
464.50 |
464.39 |
464.50 |
257.6K |
14:16 |
464.40 |
464.40 |
464.31 |
464.31 |
314.1K |
14:17 |
464.31 |
464.45 |
464.31 |
464.42 |
421.4K |
14:18 |
464.44 |
464.44 |
464.32 |
464.32 |
283.7K |
14:19 |
464.33 |
464.39 |
464.31 |
464.31 |
313.9K |
14:20 |
464.26 |
464.28 |
464.24 |
464.24 |
501.1K |
14:21 |
464.21 |
464.31 |
464.21 |
464.31 |
298.1K |
14:22 |
464.41 |
464.50 |
464.41 |
464.50 |
438.1K |
14:23 |
464.53 |
464.71 |
464.53 |
464.71 |
354.6K |
14:24 |
464.67 |
464.69 |
464.63 |
464.63 |
455.9K |
14:25 |
464.57 |
464.62 |
464.51 |
464.54 |
274.7K |
14:26 |
464.67 |
464.67 |
464.59 |
464.62 |
317.4K |
14:27 |
464.60 |
464.75 |
464.57 |
464.75 |
317.5K |
14:28 |
464.82 |
464.82 |
464.77 |
464.80 |
301.9K |
14:29 |
464.79 |
464.86 |
464.69 |
464.69 |
429.5K |
14:30 |
464.70 |
464.78 |
464.67 |
464.78 |
463.4K |
14:31 |
464.62 |
464.62 |
464.55 |
464.62 |
405.4K |
14:32 |
464.63 |
464.67 |
464.54 |
464.54 |
548.9K |
14:33 |
464.58 |
464.64 |
464.50 |
464.50 |
422.1K |
14:34 |
464.53 |
464.53 |
464.27 |
464.30 |
727.1K |
14:35 |
464.31 |
464.40 |
464.31 |
464.39 |
649.8K |
14:36 |
464.25 |
464.40 |
464.25 |
464.36 |
391.6K |
14:37 |
464.42 |
464.75 |
464.39 |
464.75 |
509.6K |
14:38 |
464.83 |
465.02 |
464.83 |
465.02 |
634.4K |
14:39 |
464.98 |
464.98 |
464.61 |
464.61 |
523.7K |
14:40 |
464.76 |
465.35 |
464.76 |
465.35 |
2,359.8K |
14:41 |
465.44 |
466.03 |
465.44 |
466.03 |
2,253.7K |
14:42 |
466.14 |
466.28 |
466.14 |
466.28 |
3,178.7K |
14:43 |
466.27 |
466.36 |
466.27 |
466.36 |
1,906.6K |
14:44 |
466.32 |
466.35 |
466.32 |
466.33 |
1,867.0K |
14:45 |
466.30 |
466.33 |
466.29 |
466.31 |
2,085.0K |
14:46 |
466.37 |
466.49 |
466.37 |
466.49 |
1,878.5K |
14:47 |
466.49 |
466.59 |
466.49 |
466.59 |
1,838.3K |
14:48 |
466.62 |
466.82 |
466.62 |
466.82 |
2,646.8K |
14:49 |
466.84 |
466.84 |
466.78 |
466.79 |
2,730.9K |
14:50 |
466.79 |
466.81 |
466.68 |
466.81 |
2,905.4K |
14:51 |
466.91 |
466.91 |
466.87 |
466.90 |
1,845.2K |
14:52 |
466.96 |
467.05 |
466.95 |
467.05 |
2,013.8K |
14:53 |
467.04 |
467.14 |
467.04 |
467.13 |
2,252.3K |
14:54 |
467.24 |
467.25 |
467.19 |
467.21 |
3,041.8K |
14:55 |
467.18 |
467.23 |
467.15 |
467.23 |
3,690.1K |
14:56 |
467.18 |
467.18 |
467.16 |
467.16 |
2,929.3K |
14:57 |
467.20 |
467.20 |
467.07 |
467.12 |
2,710.3K |
14:58 |
467.11 |
467.34 |
467.09 |
467.34 |
3,174.2K |
14:59 |
467.20 |
467.20 |
466.67 |
466.75 |
2,698.6K |
15:00 |
466.57 |
466.57 |
466.57 |
466.57 |
72,113.1K |
15:01 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:02 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:03 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:04 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:05 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:06 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:07 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:08 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:09 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:10 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:11 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:12 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:13 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:14 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:15 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:16 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:17 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:18 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:19 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:20 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:21 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:22 |
466.57 |
466.57 |
466.57 |
466.57 |
0.0K |
15:23 |
466.57 |
466.71 |
466.57 |
466.71 |
0.0K |
15:24 |
466.71 |
466.71 |
466.71 |
466.71 |
0.0K |
15:25 |
466.71 |
466.71 |
466.71 |
466.71 |
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
|