時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
471.11 |
471.11 |
470.85 |
470.85 |
10.6K |
08:31 |
470.80 |
471.02 |
470.76 |
470.76 |
2.4K |
08:32 |
470.92 |
471.02 |
470.92 |
471.02 |
3.0K |
08:33 |
471.02 |
471.17 |
471.02 |
471.17 |
5.1K |
08:34 |
471.08 |
471.11 |
471.08 |
471.11 |
3.6K |
08:35 |
471.19 |
471.60 |
471.19 |
471.60 |
113.1K |
08:36 |
471.38 |
471.75 |
471.38 |
471.75 |
22.9K |
08:37 |
471.33 |
471.45 |
471.26 |
471.26 |
72.1K |
08:38 |
471.31 |
471.44 |
471.31 |
471.41 |
5.6K |
08:39 |
471.36 |
471.45 |
471.36 |
471.41 |
270.5K |
08:40 |
471.43 |
471.58 |
471.43 |
471.52 |
25.9K |
08:41 |
471.37 |
471.46 |
471.37 |
471.40 |
17.2K |
08:42 |
471.55 |
471.55 |
471.48 |
471.52 |
13.8K |
08:43 |
471.53 |
471.56 |
471.53 |
471.56 |
19.0K |
08:44 |
471.42 |
471.42 |
471.00 |
471.00 |
14.1K |
08:45 |
470.91 |
470.91 |
470.78 |
470.78 |
124.6K |
08:46 |
470.63 |
470.63 |
470.00 |
470.00 |
20.7K |
08:47 |
469.94 |
470.31 |
469.94 |
470.19 |
25.3K |
08:48 |
470.18 |
470.22 |
470.14 |
470.16 |
101.3K |
08:49 |
469.96 |
469.96 |
469.85 |
469.91 |
43.8K |
08:50 |
469.91 |
469.99 |
469.91 |
469.99 |
8.3K |
08:51 |
470.04 |
470.04 |
469.95 |
470.00 |
50.8K |
08:52 |
470.02 |
470.04 |
470.00 |
470.00 |
8.1K |
08:53 |
470.00 |
470.04 |
469.95 |
470.04 |
19.0K |
08:54 |
470.11 |
470.22 |
470.06 |
470.06 |
18.1K |
08:55 |
470.16 |
470.16 |
470.01 |
470.05 |
12.8K |
08:56 |
469.89 |
469.89 |
469.70 |
469.70 |
29.3K |
08:57 |
469.67 |
469.67 |
469.53 |
469.63 |
266.6K |
08:58 |
469.59 |
469.62 |
469.59 |
469.62 |
86.6K |
08:59 |
469.59 |
469.61 |
469.53 |
469.59 |
19.0K |
09:00 |
469.59 |
469.59 |
469.54 |
469.55 |
32.7K |
09:01 |
469.66 |
469.66 |
469.52 |
469.52 |
121.7K |
09:02 |
469.39 |
469.61 |
469.39 |
469.61 |
11.3K |
09:03 |
469.58 |
469.58 |
469.39 |
469.39 |
7.3K |
09:04 |
469.44 |
469.44 |
468.95 |
468.98 |
109.5K |
09:05 |
469.07 |
469.07 |
469.04 |
469.05 |
17.4K |
09:06 |
469.03 |
469.46 |
469.03 |
469.46 |
129.5K |
09:07 |
469.47 |
469.66 |
469.47 |
469.66 |
38.0K |
09:08 |
469.56 |
469.75 |
469.56 |
469.75 |
20.9K |
09:09 |
469.71 |
469.83 |
469.65 |
469.83 |
222.9K |
09:10 |
469.63 |
469.64 |
469.59 |
469.63 |
24.4K |
09:11 |
469.59 |
469.59 |
469.54 |
469.55 |
18.5K |
09:12 |
469.56 |
469.56 |
469.45 |
469.45 |
22.7K |
09:13 |
469.53 |
469.57 |
469.51 |
469.51 |
20.1K |
09:14 |
469.48 |
469.48 |
469.30 |
469.31 |
28.2K |
09:15 |
469.36 |
469.36 |
469.25 |
469.25 |
36.0K |
09:16 |
469.17 |
469.21 |
469.16 |
469.16 |
38.2K |
09:17 |
469.15 |
469.15 |
469.06 |
469.10 |
21.2K |
09:18 |
469.12 |
469.12 |
468.98 |
468.99 |
21.8K |
09:19 |
468.95 |
468.98 |
468.83 |
468.83 |
54.9K |
09:20 |
468.78 |
468.90 |
468.78 |
468.79 |
31.8K |
09:21 |
468.74 |
468.76 |
468.73 |
468.73 |
24.0K |
09:22 |
468.78 |
468.78 |
468.69 |
468.77 |
24.4K |
09:23 |
468.74 |
468.94 |
468.74 |
468.92 |
21.3K |
09:24 |
468.84 |
468.84 |
468.69 |
468.69 |
53.5K |
09:25 |
468.68 |
468.69 |
468.59 |
468.59 |
22.1K |
09:26 |
468.60 |
468.63 |
468.59 |
468.63 |
60.0K |
09:27 |
468.79 |
468.79 |
468.68 |
468.68 |
30.0K |
09:28 |
468.64 |
468.84 |
468.64 |
468.84 |
48.9K |
09:29 |
468.83 |
468.89 |
468.76 |
468.89 |
33.1K |
09:30 |
468.75 |
468.83 |
468.71 |
468.71 |
36.1K |
09:31 |
468.82 |
469.16 |
468.69 |
469.16 |
54.6K |
09:32 |
469.19 |
469.19 |
469.04 |
469.11 |
48.6K |
09:33 |
469.18 |
469.18 |
469.01 |
469.11 |
28.7K |
09:34 |
468.95 |
468.96 |
468.88 |
468.88 |
29.6K |
09:35 |
468.91 |
468.93 |
468.82 |
468.82 |
35.0K |
09:36 |
468.86 |
468.89 |
468.86 |
468.86 |
153.1K |
09:37 |
468.77 |
468.77 |
468.68 |
468.68 |
134.0K |
09:38 |
468.62 |
468.64 |
468.56 |
468.56 |
60.5K |
09:39 |
468.48 |
468.50 |
468.46 |
468.50 |
35.8K |
09:40 |
468.45 |
468.45 |
468.20 |
468.28 |
82.0K |
09:41 |
468.31 |
468.59 |
468.31 |
468.59 |
49.9K |
09:42 |
468.51 |
468.56 |
468.46 |
468.46 |
28.6K |
09:43 |
468.43 |
468.43 |
468.42 |
468.43 |
16.8K |
09:44 |
468.40 |
468.40 |
468.32 |
468.32 |
31.4K |
09:45 |
468.43 |
468.43 |
468.25 |
468.29 |
30.4K |
09:46 |
468.12 |
468.13 |
468.08 |
468.13 |
46.9K |
09:47 |
468.19 |
468.20 |
468.13 |
468.13 |
74.9K |
09:48 |
468.11 |
468.11 |
468.02 |
468.02 |
23.7K |
09:49 |
468.02 |
468.02 |
467.85 |
467.85 |
65.3K |
09:50 |
467.63 |
467.67 |
467.63 |
467.67 |
34.1K |
09:51 |
467.67 |
467.67 |
467.56 |
467.56 |
34.1K |
09:52 |
467.58 |
467.67 |
467.58 |
467.62 |
36.9K |
09:53 |
467.78 |
467.78 |
467.71 |
467.74 |
100.6K |
09:54 |
467.78 |
467.97 |
467.78 |
467.96 |
67.7K |
09:55 |
467.93 |
467.96 |
467.74 |
467.80 |
23.6K |
09:56 |
467.76 |
467.78 |
467.73 |
467.73 |
26.0K |
09:57 |
467.67 |
467.68 |
467.54 |
467.58 |
20.8K |
09:58 |
467.65 |
467.67 |
467.54 |
467.54 |
29.7K |
09:59 |
467.51 |
467.51 |
467.43 |
467.45 |
109.0K |
10:00 |
467.51 |
467.58 |
467.51 |
467.52 |
47.6K |
10:01 |
467.46 |
467.46 |
467.31 |
467.31 |
44.9K |
10:02 |
467.32 |
467.36 |
467.30 |
467.30 |
20.1K |
10:03 |
467.29 |
467.29 |
467.16 |
467.16 |
23.9K |
10:04 |
467.20 |
467.20 |
467.01 |
467.01 |
23.5K |
10:05 |
467.07 |
467.09 |
466.96 |
466.96 |
23.1K |
10:06 |
467.00 |
467.00 |
466.97 |
466.98 |
63.1K |
10:07 |
466.98 |
467.02 |
466.98 |
466.98 |
20.3K |
10:08 |
467.04 |
467.05 |
466.93 |
466.93 |
20.7K |
10:09 |
466.94 |
467.04 |
466.94 |
467.04 |
37.1K |
10:10 |
467.02 |
467.02 |
466.90 |
466.93 |
66.8K |
10:11 |
466.96 |
466.96 |
466.91 |
466.92 |
26.3K |
10:12 |
466.95 |
466.95 |
466.92 |
466.92 |
20.5K |
10:13 |
466.92 |
466.96 |
466.90 |
466.96 |
35.5K |
10:14 |
466.96 |
467.07 |
466.96 |
467.07 |
39.0K |
10:15 |
467.05 |
467.05 |
467.00 |
467.00 |
40.4K |
10:16 |
466.99 |
467.08 |
466.99 |
467.08 |
32.5K |
10:17 |
467.06 |
467.19 |
467.06 |
467.19 |
31.1K |
10:18 |
467.14 |
467.14 |
467.10 |
467.10 |
73.9K |
10:19 |
467.04 |
467.07 |
467.00 |
467.07 |
46.4K |
10:20 |
467.09 |
467.09 |
467.04 |
467.08 |
21.9K |
10:21 |
467.09 |
467.11 |
467.08 |
467.08 |
20.5K |
10:22 |
467.06 |
467.14 |
467.06 |
467.14 |
22.1K |
10:23 |
467.11 |
467.11 |
466.96 |
466.96 |
40.4K |
10:24 |
466.94 |
467.11 |
466.90 |
466.90 |
517.6K |
10:25 |
466.89 |
466.89 |
466.65 |
466.69 |
26.0K |
10:26 |
466.71 |
466.78 |
466.71 |
466.73 |
37.5K |
10:27 |
466.84 |
466.84 |
466.70 |
466.70 |
34.0K |
10:28 |
466.76 |
466.82 |
466.76 |
466.80 |
32.2K |
10:29 |
466.79 |
466.79 |
466.72 |
466.77 |
22.8K |
10:30 |
466.76 |
466.80 |
466.76 |
466.78 |
25.1K |
10:31 |
466.86 |
466.94 |
466.85 |
466.91 |
45.1K |
10:32 |
466.94 |
467.13 |
466.94 |
467.13 |
59.3K |
10:33 |
467.19 |
467.29 |
467.19 |
467.21 |
19.4K |
10:34 |
467.17 |
467.23 |
467.05 |
467.16 |
22.9K |
10:35 |
467.16 |
467.28 |
467.15 |
467.28 |
27.7K |
10:36 |
467.35 |
467.36 |
467.24 |
467.24 |
27.4K |
10:37 |
467.31 |
467.37 |
467.28 |
467.28 |
34.7K |
10:38 |
467.34 |
467.35 |
467.19 |
467.19 |
41.1K |
10:39 |
467.19 |
467.19 |
466.96 |
466.96 |
57.0K |
10:40 |
466.96 |
466.99 |
466.78 |
466.93 |
57.1K |
10:41 |
467.04 |
467.05 |
466.95 |
467.05 |
247.0K |
10:42 |
467.01 |
467.16 |
467.01 |
467.14 |
70.0K |
10:43 |
467.19 |
467.19 |
467.02 |
467.02 |
81.0K |
10:44 |
467.03 |
467.06 |
467.03 |
467.06 |
18.1K |
10:45 |
467.08 |
467.08 |
467.07 |
467.07 |
23.9K |
10:46 |
467.05 |
467.05 |
466.99 |
466.99 |
81.5K |
10:47 |
466.98 |
466.98 |
466.90 |
466.92 |
45.4K |
10:48 |
466.92 |
466.92 |
466.91 |
466.92 |
96.4K |
10:49 |
466.93 |
466.93 |
466.85 |
466.90 |
39.4K |
10:50 |
466.86 |
466.87 |
466.84 |
466.86 |
28.0K |
10:51 |
466.91 |
466.93 |
466.91 |
466.92 |
67.0K |
10:52 |
466.93 |
466.93 |
466.89 |
466.91 |
25.5K |
10:53 |
466.88 |
466.97 |
466.88 |
466.97 |
61.0K |
10:54 |
466.92 |
466.94 |
466.91 |
466.91 |
33.4K |
10:55 |
466.91 |
466.93 |
466.91 |
466.91 |
39.4K |
10:56 |
466.97 |
466.97 |
466.84 |
466.84 |
128.4K |
10:57 |
466.91 |
466.91 |
466.85 |
466.90 |
27.9K |
10:58 |
466.96 |
466.96 |
466.85 |
466.85 |
50.6K |
10:59 |
466.75 |
466.79 |
466.69 |
466.75 |
47.8K |
11:00 |
466.69 |
466.73 |
466.69 |
466.73 |
39.3K |
11:01 |
466.79 |
466.84 |
466.78 |
466.78 |
84.1K |
11:02 |
466.70 |
466.76 |
466.66 |
466.66 |
71.4K |
11:03 |
466.68 |
466.68 |
466.59 |
466.61 |
41.1K |
11:04 |
466.56 |
466.56 |
466.48 |
466.48 |
43.5K |
11:05 |
466.51 |
466.51 |
466.46 |
466.46 |
42.6K |
11:06 |
466.52 |
466.57 |
466.52 |
466.56 |
60.9K |
11:07 |
466.58 |
466.59 |
466.55 |
466.57 |
22.8K |
11:08 |
466.58 |
466.60 |
466.56 |
466.60 |
48.1K |
11:09 |
466.51 |
466.63 |
466.51 |
466.63 |
51.8K |
11:10 |
466.65 |
466.71 |
466.62 |
466.69 |
62.1K |
11:11 |
466.65 |
466.77 |
466.59 |
466.59 |
107.3K |
11:12 |
466.63 |
466.70 |
466.62 |
466.70 |
28.2K |
11:13 |
466.66 |
466.85 |
466.66 |
466.85 |
146.8K |
11:14 |
466.80 |
466.90 |
466.80 |
466.86 |
29.6K |
11:15 |
466.84 |
466.86 |
466.84 |
466.85 |
854.1K |
11:16 |
466.83 |
467.04 |
466.83 |
467.04 |
130.4K |
11:17 |
467.03 |
467.03 |
466.96 |
466.96 |
26.0K |
11:18 |
466.98 |
466.99 |
466.95 |
466.99 |
22.4K |
11:19 |
466.96 |
466.96 |
466.89 |
466.90 |
42.9K |
11:20 |
466.89 |
466.89 |
466.86 |
466.87 |
49.6K |
11:21 |
466.87 |
466.93 |
466.84 |
466.93 |
43.8K |
11:22 |
466.86 |
466.86 |
466.76 |
466.76 |
64.5K |
11:23 |
466.71 |
466.83 |
466.67 |
466.83 |
22.2K |
11:24 |
466.92 |
466.92 |
466.81 |
466.81 |
114.8K |
11:25 |
466.86 |
466.89 |
466.86 |
466.89 |
43.7K |
11:26 |
466.86 |
466.86 |
466.81 |
466.85 |
362.4K |
11:27 |
466.85 |
467.00 |
466.85 |
466.99 |
64.0K |
11:28 |
466.98 |
466.99 |
466.91 |
466.91 |
52.7K |
11:29 |
466.94 |
466.94 |
466.87 |
466.87 |
32.9K |
11:30 |
466.85 |
466.85 |
466.83 |
466.84 |
25.1K |
11:31 |
466.87 |
466.87 |
466.78 |
466.81 |
58.7K |
11:32 |
466.79 |
466.83 |
466.79 |
466.83 |
32.3K |
11:33 |
466.76 |
466.76 |
466.67 |
466.69 |
135.6K |
11:34 |
466.64 |
466.65 |
466.58 |
466.58 |
36.3K |
11:35 |
466.61 |
466.61 |
466.58 |
466.61 |
25.9K |
11:36 |
466.57 |
466.58 |
466.56 |
466.56 |
36.7K |
11:37 |
466.56 |
466.57 |
466.47 |
466.48 |
24.3K |
11:38 |
466.48 |
466.55 |
466.46 |
466.55 |
35.2K |
11:39 |
466.46 |
466.47 |
466.43 |
466.43 |
22.7K |
11:40 |
466.41 |
466.51 |
466.41 |
466.51 |
34.1K |
11:41 |
466.53 |
466.53 |
466.46 |
466.48 |
74.8K |
11:42 |
466.58 |
466.58 |
466.55 |
466.55 |
45.7K |
11:43 |
466.63 |
466.69 |
466.58 |
466.58 |
30.3K |
11:44 |
466.70 |
466.70 |
466.68 |
466.69 |
30.3K |
11:45 |
466.77 |
466.77 |
466.67 |
466.74 |
27.4K |
11:46 |
466.65 |
466.70 |
466.60 |
466.60 |
98.3K |
11:47 |
466.64 |
466.68 |
466.63 |
466.64 |
91.9K |
11:48 |
466.63 |
466.75 |
466.63 |
466.72 |
109.9K |
11:49 |
466.62 |
466.62 |
466.56 |
466.59 |
53.4K |
11:50 |
466.58 |
466.61 |
466.58 |
466.59 |
53.5K |
11:51 |
466.59 |
466.59 |
466.53 |
466.55 |
47.3K |
11:52 |
466.55 |
466.62 |
466.53 |
466.62 |
75.5K |
11:53 |
466.60 |
466.60 |
466.60 |
466.60 |
108.5K |
11:54 |
466.57 |
466.58 |
466.52 |
466.52 |
36.0K |
11:55 |
466.53 |
466.57 |
466.53 |
466.56 |
79.9K |
11:56 |
466.55 |
466.59 |
466.55 |
466.55 |
31.6K |
11:57 |
466.53 |
466.57 |
466.50 |
466.50 |
70.8K |
11:58 |
466.48 |
466.53 |
466.48 |
466.53 |
65.3K |
11:59 |
466.46 |
466.59 |
466.46 |
466.59 |
59.8K |
12:00 |
466.49 |
466.51 |
466.49 |
466.51 |
55.6K |
12:01 |
466.49 |
466.49 |
466.45 |
466.47 |
99.8K |
12:02 |
466.49 |
466.53 |
466.48 |
466.52 |
95.7K |
12:03 |
466.52 |
466.52 |
466.48 |
466.48 |
140.7K |
12:04 |
466.51 |
466.51 |
466.44 |
466.44 |
87.3K |
12:05 |
466.46 |
466.46 |
466.38 |
466.38 |
36.0K |
12:06 |
466.30 |
466.33 |
466.30 |
466.33 |
47.3K |
12:07 |
466.33 |
466.43 |
466.33 |
466.42 |
35.4K |
12:08 |
466.41 |
466.45 |
466.41 |
466.45 |
89.1K |
12:09 |
466.43 |
466.43 |
466.31 |
466.31 |
152.3K |
12:10 |
466.32 |
466.32 |
466.26 |
466.26 |
32.8K |
12:11 |
466.27 |
466.27 |
466.26 |
466.26 |
58.6K |
12:12 |
466.23 |
466.30 |
466.22 |
466.30 |
38.4K |
12:13 |
466.27 |
466.42 |
466.27 |
466.42 |
49.5K |
12:14 |
466.44 |
466.44 |
466.35 |
466.38 |
101.5K |
12:15 |
466.34 |
466.37 |
466.32 |
466.32 |
132.7K |
12:16 |
466.33 |
466.41 |
466.33 |
466.41 |
62.8K |
12:17 |
466.40 |
466.40 |
466.28 |
466.33 |
133.1K |
12:18 |
466.33 |
466.41 |
466.33 |
466.35 |
76.3K |
12:19 |
466.34 |
466.34 |
466.28 |
466.31 |
39.7K |
12:20 |
466.30 |
466.30 |
466.25 |
466.25 |
41.3K |
12:21 |
466.30 |
466.30 |
466.28 |
466.28 |
28.9K |
12:22 |
466.29 |
466.38 |
466.29 |
466.29 |
39.9K |
12:23 |
466.26 |
466.32 |
466.26 |
466.32 |
36.7K |
12:24 |
466.41 |
466.41 |
466.32 |
466.32 |
36.6K |
12:25 |
466.30 |
466.31 |
466.26 |
466.26 |
33.0K |
12:26 |
466.26 |
466.36 |
466.26 |
466.36 |
28.8K |
12:27 |
466.31 |
466.36 |
466.31 |
466.36 |
35.0K |
12:28 |
466.39 |
466.39 |
466.31 |
466.34 |
33.3K |
12:29 |
466.35 |
466.35 |
466.32 |
466.32 |
58.1K |
12:30 |
466.34 |
466.43 |
466.34 |
466.43 |
100.4K |
12:31 |
466.37 |
466.37 |
466.36 |
466.36 |
67.4K |
12:32 |
466.34 |
466.34 |
466.28 |
466.28 |
53.0K |
12:33 |
466.28 |
466.28 |
466.23 |
466.24 |
125.3K |
12:34 |
466.24 |
466.34 |
466.24 |
466.27 |
99.3K |
12:35 |
466.22 |
466.23 |
466.22 |
466.22 |
70.0K |
12:36 |
466.24 |
466.24 |
466.19 |
466.21 |
65.2K |
12:37 |
466.20 |
466.21 |
466.19 |
466.21 |
39.8K |
12:38 |
466.21 |
466.28 |
466.19 |
466.23 |
74.1K |
12:39 |
466.29 |
466.32 |
466.26 |
466.32 |
24.6K |
12:40 |
466.30 |
466.40 |
466.30 |
466.31 |
20.4K |
12:41 |
466.30 |
466.33 |
466.24 |
466.24 |
23.7K |
12:42 |
466.26 |
466.26 |
466.24 |
466.24 |
61.3K |
12:43 |
466.25 |
466.28 |
466.25 |
466.26 |
18.4K |
12:44 |
466.28 |
466.28 |
466.25 |
466.25 |
19.4K |
12:45 |
466.23 |
466.29 |
466.23 |
466.26 |
65.3K |
12:46 |
466.26 |
466.27 |
466.26 |
466.27 |
18.2K |
12:47 |
466.28 |
466.35 |
466.27 |
466.35 |
17.1K |
12:48 |
466.32 |
466.32 |
466.29 |
466.29 |
46.3K |
12:49 |
466.16 |
466.25 |
466.16 |
466.20 |
28.0K |
12:50 |
466.23 |
466.37 |
466.23 |
466.33 |
90.6K |
12:51 |
466.32 |
466.32 |
466.19 |
466.21 |
248.2K |
12:52 |
466.15 |
466.16 |
466.14 |
466.16 |
31.8K |
12:53 |
466.14 |
466.18 |
466.12 |
466.13 |
35.0K |
12:54 |
466.15 |
466.17 |
466.13 |
466.13 |
78.4K |
12:55 |
466.14 |
466.14 |
466.05 |
466.05 |
2,055.4K |
12:56 |
466.07 |
466.13 |
466.07 |
466.09 |
34.5K |
12:57 |
466.14 |
466.14 |
466.09 |
466.09 |
94.5K |
12:58 |
466.05 |
466.05 |
465.99 |
465.99 |
59.6K |
12:59 |
465.98 |
465.99 |
465.96 |
465.96 |
71.1K |
13:00 |
465.95 |
466.00 |
465.95 |
465.98 |
32.6K |
13:01 |
466.01 |
466.04 |
465.99 |
466.04 |
33.9K |
13:02 |
466.04 |
466.12 |
466.04 |
466.12 |
25.4K |
13:03 |
466.12 |
466.12 |
466.05 |
466.07 |
35.7K |
13:04 |
466.11 |
466.12 |
466.08 |
466.08 |
60.2K |
13:05 |
466.10 |
466.20 |
466.10 |
466.20 |
37.7K |
13:06 |
466.12 |
466.17 |
466.11 |
466.17 |
24.3K |
13:07 |
466.19 |
466.23 |
466.19 |
466.20 |
49.5K |
13:08 |
466.13 |
466.16 |
466.13 |
466.13 |
82.0K |
13:09 |
466.10 |
466.17 |
466.10 |
466.15 |
35.8K |
13:10 |
466.12 |
466.16 |
466.04 |
466.16 |
51.7K |
13:11 |
466.17 |
466.26 |
466.13 |
466.13 |
55.5K |
13:12 |
466.14 |
466.14 |
466.10 |
466.13 |
33.8K |
13:13 |
466.10 |
466.10 |
466.02 |
466.09 |
48.8K |
13:14 |
466.21 |
466.28 |
466.21 |
466.24 |
74.6K |
13:15 |
466.24 |
466.28 |
466.24 |
466.28 |
40.0K |
13:16 |
466.29 |
466.30 |
466.22 |
466.22 |
33.2K |
13:17 |
466.14 |
466.15 |
466.13 |
466.15 |
80.4K |
13:18 |
466.17 |
466.20 |
466.17 |
466.19 |
18.2K |
13:19 |
466.19 |
466.19 |
466.18 |
466.18 |
132.0K |
13:20 |
466.19 |
466.19 |
466.15 |
466.18 |
40.5K |
13:21 |
466.25 |
466.26 |
466.22 |
466.23 |
100.3K |
13:22 |
466.25 |
466.25 |
466.20 |
466.20 |
47.4K |
13:23 |
466.18 |
466.18 |
466.13 |
466.13 |
127.0K |
13:24 |
466.14 |
466.17 |
466.14 |
466.15 |
24.4K |
13:25 |
466.13 |
466.21 |
466.12 |
466.18 |
33.7K |
13:26 |
466.22 |
466.22 |
466.14 |
466.19 |
37.4K |
13:27 |
466.14 |
466.14 |
466.12 |
466.14 |
45.3K |
13:28 |
466.16 |
466.16 |
466.11 |
466.13 |
36.1K |
13:29 |
466.14 |
466.14 |
466.09 |
466.09 |
36.8K |
13:30 |
466.10 |
466.17 |
466.10 |
466.17 |
58.5K |
13:31 |
466.17 |
466.17 |
466.13 |
466.13 |
19.1K |
13:32 |
466.12 |
466.16 |
466.12 |
466.13 |
42.7K |
13:33 |
466.12 |
466.14 |
466.12 |
466.13 |
38.3K |
13:34 |
466.15 |
466.15 |
466.13 |
466.13 |
29.4K |
13:35 |
466.19 |
466.19 |
466.15 |
466.15 |
58.1K |
13:36 |
466.16 |
466.16 |
466.12 |
466.15 |
39.0K |
13:37 |
466.18 |
466.18 |
466.12 |
466.15 |
38.2K |
13:38 |
466.13 |
466.21 |
466.13 |
466.21 |
40.7K |
13:39 |
466.25 |
466.25 |
466.23 |
466.25 |
32.4K |
13:40 |
466.28 |
466.28 |
466.23 |
466.23 |
37.6K |
13:41 |
466.24 |
466.27 |
466.22 |
466.27 |
23.3K |
13:42 |
466.25 |
466.28 |
466.25 |
466.27 |
28.7K |
13:43 |
466.25 |
466.25 |
466.23 |
466.23 |
21.8K |
13:44 |
466.23 |
466.23 |
466.11 |
466.11 |
24.0K |
13:45 |
466.11 |
466.12 |
466.08 |
466.10 |
35.8K |
13:46 |
466.15 |
466.18 |
466.14 |
466.18 |
46.5K |
13:47 |
466.17 |
466.20 |
466.17 |
466.17 |
46.2K |
13:48 |
466.17 |
466.17 |
466.07 |
466.07 |
27.4K |
13:49 |
466.06 |
466.14 |
466.04 |
466.14 |
30.6K |
13:50 |
466.13 |
466.29 |
466.13 |
466.29 |
36.8K |
13:51 |
466.29 |
466.30 |
466.27 |
466.27 |
26.6K |
13:52 |
466.29 |
466.29 |
466.27 |
466.28 |
31.5K |
13:53 |
466.26 |
466.30 |
466.26 |
466.30 |
24.2K |
13:54 |
466.27 |
466.31 |
466.25 |
466.31 |
20.6K |
13:55 |
466.37 |
466.37 |
466.25 |
466.25 |
66.3K |
13:56 |
466.23 |
466.28 |
466.23 |
466.28 |
49.0K |
13:57 |
466.30 |
466.36 |
466.28 |
466.34 |
51.4K |
13:58 |
466.38 |
466.38 |
466.36 |
466.37 |
40.8K |
13:59 |
466.38 |
466.38 |
466.32 |
466.32 |
34.4K |
14:00 |
466.32 |
466.34 |
466.26 |
466.26 |
57.9K |
14:01 |
466.32 |
466.32 |
466.23 |
466.23 |
111.7K |
14:02 |
466.25 |
466.31 |
466.25 |
466.31 |
21.3K |
14:03 |
466.31 |
466.36 |
466.31 |
466.32 |
26.7K |
14:04 |
466.35 |
466.40 |
466.34 |
466.40 |
73.6K |
14:05 |
466.37 |
466.46 |
466.37 |
466.39 |
34.0K |
14:06 |
466.36 |
466.41 |
466.36 |
466.41 |
42.3K |
14:07 |
466.44 |
466.44 |
466.31 |
466.31 |
35.5K |
14:08 |
466.31 |
466.31 |
466.27 |
466.27 |
35.6K |
14:09 |
466.40 |
466.41 |
466.39 |
466.40 |
162.6K |
14:10 |
466.30 |
466.30 |
466.18 |
466.21 |
118.0K |
14:11 |
466.19 |
466.23 |
466.15 |
466.15 |
98.3K |
14:12 |
466.12 |
466.28 |
466.12 |
466.28 |
54.6K |
14:13 |
466.18 |
466.18 |
466.12 |
466.12 |
43.6K |
14:14 |
466.11 |
466.24 |
466.11 |
466.18 |
70.3K |
14:15 |
466.17 |
466.20 |
466.15 |
466.15 |
146.0K |
14:16 |
466.12 |
466.23 |
466.11 |
466.23 |
41.2K |
14:17 |
466.10 |
466.19 |
466.10 |
466.14 |
44.6K |
14:18 |
466.13 |
466.33 |
466.13 |
466.26 |
76.5K |
14:19 |
466.32 |
466.32 |
466.26 |
466.26 |
57.9K |
14:20 |
466.24 |
466.26 |
466.17 |
466.26 |
36.3K |
14:21 |
466.29 |
466.29 |
466.12 |
466.12 |
38.9K |
14:22 |
466.17 |
466.18 |
466.13 |
466.18 |
139.0K |
14:23 |
466.14 |
466.23 |
466.10 |
466.10 |
39.0K |
14:24 |
466.08 |
466.09 |
466.04 |
466.04 |
45.0K |
14:25 |
466.18 |
466.18 |
465.89 |
465.94 |
133.3K |
14:26 |
465.95 |
465.96 |
465.87 |
465.87 |
80.2K |
14:27 |
465.97 |
466.00 |
465.92 |
465.92 |
128.0K |
14:28 |
465.93 |
465.97 |
465.91 |
465.91 |
64.8K |
14:29 |
465.91 |
465.95 |
465.91 |
465.95 |
79.2K |
14:30 |
465.93 |
465.97 |
465.93 |
465.93 |
2,059.0K |
14:31 |
465.91 |
465.94 |
465.87 |
465.94 |
166.2K |
14:32 |
465.91 |
465.94 |
465.91 |
465.94 |
80.4K |
14:33 |
465.97 |
465.98 |
465.78 |
465.81 |
139.5K |
14:34 |
465.81 |
465.81 |
465.42 |
465.42 |
289.6K |
14:35 |
465.61 |
465.61 |
465.46 |
465.58 |
143.5K |
14:36 |
465.55 |
465.55 |
465.45 |
465.50 |
71.2K |
14:37 |
465.57 |
465.59 |
465.44 |
465.44 |
163.0K |
14:38 |
465.44 |
465.46 |
465.34 |
465.46 |
112.4K |
14:39 |
465.40 |
465.40 |
465.30 |
465.31 |
109.1K |
14:40 |
465.35 |
465.35 |
465.23 |
465.23 |
401.3K |
14:41 |
465.33 |
465.40 |
465.28 |
465.31 |
282.6K |
14:42 |
465.25 |
465.29 |
465.17 |
465.17 |
219.4K |
14:43 |
465.25 |
465.25 |
465.20 |
465.22 |
175.7K |
14:44 |
465.22 |
465.22 |
465.14 |
465.18 |
263.4K |
14:45 |
465.13 |
465.26 |
465.13 |
465.20 |
199.4K |
14:46 |
465.24 |
465.32 |
465.24 |
465.32 |
237.0K |
14:47 |
465.29 |
465.38 |
465.29 |
465.38 |
169.5K |
14:48 |
465.43 |
465.43 |
465.39 |
465.39 |
205.6K |
14:49 |
465.48 |
465.56 |
465.43 |
465.56 |
247.4K |
14:50 |
465.56 |
465.56 |
465.47 |
465.55 |
222.8K |
14:51 |
465.53 |
465.56 |
465.53 |
465.54 |
259.3K |
14:52 |
465.64 |
465.72 |
465.58 |
465.72 |
435.5K |
14:53 |
465.71 |
465.80 |
465.71 |
465.80 |
274.2K |
14:54 |
465.79 |
465.87 |
465.79 |
465.87 |
387.4K |
14:55 |
465.83 |
465.90 |
465.83 |
465.85 |
460.0K |
14:56 |
465.96 |
466.01 |
465.88 |
465.95 |
253.5K |
14:57 |
465.88 |
465.88 |
465.68 |
465.68 |
311.1K |
14:58 |
465.62 |
465.77 |
465.62 |
465.77 |
356.4K |
14:59 |
465.75 |
465.79 |
465.63 |
465.79 |
597.4K |
15:00 |
465.58 |
465.58 |
465.58 |
465.58 |
2,769.0K |
15:01 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:02 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:03 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:04 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:05 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:06 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:07 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:08 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:09 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:10 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:11 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:12 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:13 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:14 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:15 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:16 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:17 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:18 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:19 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:20 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:21 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:22 |
465.58 |
465.58 |
465.58 |
465.58 |
0.0K |
15:23 |
465.58 |
465.58 |
465.55 |
465.55 |
0.0K |
15:24 |
465.55 |
465.55 |
465.55 |
465.55 |
0.0K |
15:25 |
465.55 |
465.55 |
465.55 |
465.55 |
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
|