時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
466.00 |
467.21 |
466.00 |
467.21 |
1,383.5K |
08:31 |
467.55 |
467.67 |
467.20 |
467.20 |
131.1K |
08:32 |
467.12 |
468.03 |
467.12 |
467.76 |
230.0K |
08:33 |
467.69 |
467.73 |
467.39 |
467.61 |
523.2K |
08:34 |
467.86 |
467.86 |
467.19 |
467.19 |
52.6K |
08:35 |
467.24 |
467.37 |
467.17 |
467.18 |
554.3K |
08:36 |
467.06 |
467.42 |
467.06 |
467.42 |
104.2K |
08:37 |
466.17 |
466.17 |
465.38 |
465.79 |
270.2K |
08:38 |
465.71 |
466.08 |
465.71 |
465.93 |
84.2K |
08:39 |
466.11 |
466.11 |
465.87 |
465.87 |
1,504.7K |
08:40 |
466.09 |
466.09 |
465.78 |
465.78 |
104.0K |
08:41 |
466.03 |
466.03 |
465.04 |
465.04 |
242.5K |
08:42 |
465.36 |
465.62 |
465.36 |
465.58 |
224.3K |
08:43 |
465.64 |
466.15 |
465.64 |
466.15 |
386.5K |
08:44 |
466.18 |
466.18 |
465.70 |
465.70 |
161.1K |
08:45 |
465.51 |
466.08 |
465.51 |
466.06 |
194.0K |
08:46 |
465.59 |
465.75 |
465.52 |
465.75 |
270.0K |
08:47 |
465.80 |
466.20 |
465.63 |
465.63 |
369.2K |
08:48 |
465.72 |
465.92 |
465.72 |
465.92 |
160.9K |
08:49 |
465.83 |
466.02 |
465.83 |
465.99 |
84.5K |
08:50 |
466.00 |
466.03 |
465.40 |
465.42 |
384.5K |
08:51 |
465.36 |
465.51 |
465.36 |
465.51 |
165.9K |
08:52 |
465.44 |
465.67 |
465.44 |
465.67 |
221.4K |
08:53 |
465.79 |
465.79 |
465.29 |
465.29 |
250.9K |
08:54 |
465.35 |
465.39 |
465.34 |
465.37 |
236.1K |
08:55 |
465.35 |
465.54 |
465.16 |
465.16 |
97.4K |
08:56 |
465.07 |
465.31 |
465.07 |
465.31 |
231.1K |
08:57 |
465.37 |
465.69 |
465.37 |
465.69 |
46.5K |
08:58 |
465.79 |
465.79 |
465.71 |
465.76 |
177.0K |
08:59 |
465.76 |
465.76 |
465.46 |
465.46 |
85.4K |
09:00 |
465.54 |
465.54 |
465.37 |
465.46 |
196.5K |
09:01 |
465.64 |
465.66 |
465.46 |
465.47 |
198.6K |
09:02 |
465.29 |
465.29 |
464.95 |
465.00 |
392.2K |
09:03 |
465.29 |
465.29 |
465.16 |
465.25 |
180.6K |
09:04 |
465.26 |
465.52 |
465.25 |
465.52 |
67.2K |
09:05 |
465.77 |
465.79 |
465.68 |
465.68 |
81.6K |
09:06 |
465.61 |
465.61 |
465.33 |
465.51 |
589.6K |
09:07 |
465.50 |
465.53 |
465.43 |
465.53 |
67.3K |
09:08 |
465.62 |
465.64 |
465.38 |
465.38 |
145.9K |
09:09 |
465.51 |
465.75 |
465.51 |
465.75 |
191.6K |
09:10 |
465.60 |
465.87 |
465.60 |
465.87 |
71.5K |
09:11 |
465.89 |
466.30 |
465.89 |
466.30 |
73.4K |
09:12 |
466.29 |
466.35 |
466.27 |
466.32 |
128.7K |
09:13 |
466.37 |
466.42 |
466.30 |
466.30 |
266.3K |
09:14 |
466.22 |
466.24 |
466.11 |
466.17 |
81.9K |
09:15 |
466.13 |
466.22 |
466.13 |
466.22 |
112.9K |
09:16 |
466.09 |
466.28 |
466.09 |
466.21 |
74.1K |
09:17 |
466.24 |
466.24 |
465.84 |
465.84 |
296.8K |
09:18 |
465.80 |
465.80 |
465.61 |
465.67 |
145.8K |
09:19 |
465.77 |
465.77 |
465.73 |
465.76 |
69.6K |
09:20 |
465.81 |
465.95 |
465.81 |
465.87 |
72.3K |
09:21 |
465.84 |
465.84 |
465.11 |
465.11 |
270.0K |
09:22 |
465.13 |
465.22 |
464.97 |
465.22 |
178.4K |
09:23 |
465.24 |
465.24 |
464.95 |
464.95 |
85.9K |
09:24 |
465.07 |
465.07 |
464.47 |
464.47 |
255.6K |
09:25 |
464.47 |
464.47 |
464.30 |
464.32 |
127.5K |
09:26 |
464.30 |
464.61 |
464.30 |
464.61 |
255.7K |
09:27 |
464.67 |
464.76 |
464.65 |
464.76 |
337.8K |
09:28 |
464.70 |
464.85 |
464.70 |
464.84 |
126.4K |
09:29 |
464.83 |
464.89 |
464.83 |
464.85 |
139.3K |
09:30 |
464.94 |
465.10 |
464.94 |
465.04 |
271.2K |
09:31 |
465.01 |
465.09 |
465.01 |
465.09 |
72.1K |
09:32 |
465.07 |
465.07 |
464.96 |
464.96 |
69.1K |
09:33 |
464.89 |
464.89 |
464.66 |
464.66 |
198.4K |
09:34 |
464.71 |
464.75 |
464.62 |
464.75 |
134.6K |
09:35 |
464.79 |
464.87 |
464.79 |
464.87 |
103.9K |
09:36 |
464.85 |
464.97 |
464.84 |
464.97 |
399.7K |
09:37 |
464.89 |
464.96 |
464.87 |
464.90 |
148.7K |
09:38 |
464.92 |
464.92 |
464.68 |
464.68 |
225.0K |
09:39 |
464.63 |
464.69 |
464.48 |
464.66 |
200.1K |
09:40 |
464.76 |
464.76 |
464.72 |
464.73 |
110.6K |
09:41 |
464.70 |
464.75 |
464.67 |
464.75 |
94.5K |
09:42 |
464.62 |
464.70 |
464.62 |
464.69 |
142.1K |
09:43 |
464.72 |
464.76 |
464.70 |
464.76 |
49.6K |
09:44 |
464.73 |
464.84 |
464.67 |
464.67 |
133.2K |
09:45 |
464.66 |
464.80 |
464.63 |
464.63 |
78.0K |
09:46 |
464.68 |
464.72 |
464.63 |
464.63 |
85.8K |
09:47 |
464.70 |
464.70 |
464.58 |
464.58 |
56.8K |
09:48 |
464.47 |
464.47 |
464.31 |
464.31 |
217.1K |
09:49 |
464.33 |
464.52 |
464.33 |
464.52 |
85.6K |
09:50 |
464.47 |
464.58 |
464.41 |
464.41 |
73.0K |
09:51 |
464.36 |
464.67 |
464.36 |
464.67 |
121.7K |
09:52 |
464.68 |
464.86 |
464.68 |
464.86 |
149.5K |
09:53 |
464.86 |
464.97 |
464.85 |
464.97 |
102.5K |
09:54 |
465.03 |
465.03 |
464.98 |
464.98 |
84.1K |
09:55 |
465.13 |
465.14 |
465.13 |
465.14 |
82.2K |
09:56 |
465.13 |
465.13 |
465.06 |
465.06 |
112.0K |
09:57 |
465.07 |
465.12 |
465.05 |
465.07 |
126.9K |
09:58 |
464.97 |
465.05 |
464.96 |
465.05 |
115.2K |
09:59 |
465.10 |
465.39 |
465.10 |
465.29 |
459.4K |
10:00 |
465.38 |
465.50 |
465.36 |
465.36 |
129.3K |
10:01 |
465.45 |
465.55 |
465.45 |
465.55 |
1,063.0K |
10:02 |
465.50 |
465.52 |
465.38 |
465.45 |
276.7K |
10:03 |
465.71 |
465.74 |
465.70 |
465.73 |
179.9K |
10:04 |
465.60 |
465.66 |
465.60 |
465.64 |
61.4K |
10:05 |
465.65 |
465.70 |
465.64 |
465.70 |
129.9K |
10:06 |
465.81 |
465.84 |
465.79 |
465.79 |
128.5K |
10:07 |
465.65 |
465.65 |
465.53 |
465.63 |
190.1K |
10:08 |
465.62 |
465.62 |
465.51 |
465.56 |
109.9K |
10:09 |
465.57 |
465.61 |
465.49 |
465.61 |
215.1K |
10:10 |
465.57 |
465.57 |
465.53 |
465.53 |
172.9K |
10:11 |
465.50 |
465.50 |
465.35 |
465.35 |
118.1K |
10:12 |
465.38 |
465.53 |
465.37 |
465.53 |
97.1K |
10:13 |
465.53 |
465.53 |
465.30 |
465.30 |
116.6K |
10:14 |
465.31 |
465.41 |
465.31 |
465.41 |
110.8K |
10:15 |
465.74 |
465.75 |
465.71 |
465.74 |
114.2K |
10:16 |
465.53 |
465.58 |
465.50 |
465.58 |
128.6K |
10:17 |
465.61 |
465.83 |
465.61 |
465.83 |
289.0K |
10:18 |
465.82 |
465.87 |
465.76 |
465.87 |
1,237.9K |
10:19 |
465.75 |
465.75 |
465.60 |
465.60 |
163.8K |
10:20 |
465.53 |
465.53 |
465.30 |
465.30 |
121.2K |
10:21 |
465.34 |
465.34 |
465.12 |
465.12 |
155.4K |
10:22 |
465.13 |
465.15 |
464.97 |
464.97 |
174.3K |
10:23 |
465.05 |
465.05 |
464.91 |
465.00 |
203.5K |
10:24 |
465.04 |
465.04 |
464.96 |
465.00 |
159.9K |
10:25 |
465.02 |
465.26 |
465.02 |
465.23 |
225.7K |
10:26 |
465.27 |
465.46 |
465.27 |
465.39 |
153.4K |
10:27 |
465.24 |
465.33 |
465.24 |
465.27 |
257.7K |
10:28 |
465.22 |
465.38 |
465.22 |
465.36 |
97.3K |
10:29 |
465.40 |
465.40 |
465.36 |
465.37 |
106.1K |
10:30 |
465.34 |
465.45 |
465.34 |
465.43 |
252.3K |
10:31 |
465.50 |
465.50 |
465.38 |
465.47 |
186.7K |
10:32 |
465.58 |
465.68 |
465.57 |
465.67 |
184.8K |
10:33 |
465.64 |
465.90 |
465.64 |
465.90 |
134.5K |
10:34 |
465.83 |
465.95 |
465.83 |
465.95 |
186.6K |
10:35 |
466.03 |
466.10 |
466.03 |
466.07 |
171.2K |
10:36 |
466.10 |
466.34 |
466.10 |
466.34 |
242.4K |
10:37 |
466.33 |
466.54 |
466.33 |
466.49 |
227.2K |
10:38 |
466.40 |
466.40 |
466.32 |
466.34 |
168.1K |
10:39 |
466.44 |
466.44 |
466.31 |
466.31 |
81.2K |
10:40 |
466.24 |
466.27 |
465.93 |
465.93 |
184.5K |
10:41 |
465.92 |
465.92 |
465.67 |
465.70 |
370.5K |
10:42 |
465.69 |
465.86 |
465.69 |
465.82 |
204.6K |
10:43 |
465.95 |
465.95 |
465.86 |
465.86 |
113.0K |
10:44 |
465.76 |
465.88 |
465.76 |
465.76 |
65.7K |
10:45 |
465.79 |
465.90 |
465.79 |
465.89 |
133.5K |
10:46 |
465.91 |
466.10 |
465.91 |
466.10 |
220.0K |
10:47 |
466.20 |
466.20 |
466.14 |
466.17 |
277.7K |
10:48 |
466.46 |
466.80 |
466.46 |
466.80 |
419.2K |
10:49 |
466.83 |
466.95 |
466.82 |
466.82 |
125.0K |
10:50 |
466.88 |
466.88 |
466.77 |
466.79 |
187.9K |
10:51 |
466.76 |
466.76 |
466.70 |
466.73 |
366.7K |
10:52 |
466.73 |
466.73 |
466.54 |
466.54 |
101.0K |
10:53 |
466.57 |
466.59 |
466.54 |
466.59 |
216.3K |
10:54 |
466.60 |
466.63 |
466.58 |
466.63 |
122.9K |
10:55 |
466.63 |
466.63 |
466.13 |
466.13 |
225.9K |
10:56 |
466.17 |
466.17 |
466.04 |
466.04 |
273.9K |
10:57 |
466.13 |
466.13 |
466.08 |
466.11 |
121.5K |
10:58 |
466.17 |
466.29 |
466.14 |
466.29 |
147.6K |
10:59 |
466.30 |
466.30 |
466.20 |
466.20 |
181.5K |
11:00 |
466.18 |
466.38 |
466.18 |
466.38 |
256.9K |
11:01 |
466.38 |
466.59 |
466.38 |
466.59 |
145.1K |
11:02 |
466.50 |
466.50 |
466.44 |
466.45 |
209.9K |
11:03 |
466.44 |
466.54 |
466.37 |
466.54 |
115.1K |
11:04 |
466.49 |
466.61 |
466.49 |
466.61 |
170.7K |
11:05 |
466.51 |
466.66 |
466.51 |
466.65 |
211.9K |
11:06 |
466.62 |
466.69 |
466.59 |
466.59 |
100.0K |
11:07 |
466.61 |
466.94 |
466.61 |
466.92 |
276.8K |
11:08 |
467.09 |
467.12 |
466.89 |
466.90 |
220.5K |
11:09 |
466.88 |
466.88 |
466.77 |
466.77 |
186.5K |
11:10 |
466.65 |
466.75 |
466.58 |
466.58 |
229.9K |
11:11 |
466.75 |
466.77 |
466.65 |
466.65 |
116.2K |
11:12 |
466.69 |
466.79 |
466.66 |
466.79 |
226.8K |
11:13 |
466.79 |
466.80 |
466.77 |
466.79 |
161.7K |
11:14 |
466.82 |
466.88 |
466.82 |
466.87 |
127.7K |
11:15 |
466.86 |
466.86 |
466.82 |
466.83 |
182.6K |
11:16 |
466.89 |
466.89 |
466.84 |
466.88 |
205.6K |
11:17 |
466.84 |
466.92 |
466.84 |
466.92 |
246.7K |
11:18 |
466.74 |
466.74 |
466.69 |
466.70 |
270.7K |
11:19 |
466.69 |
466.83 |
466.69 |
466.83 |
170.5K |
11:20 |
466.83 |
466.89 |
466.80 |
466.89 |
173.1K |
11:21 |
466.93 |
466.93 |
466.86 |
466.87 |
111.8K |
11:22 |
466.91 |
466.91 |
466.84 |
466.84 |
155.3K |
11:23 |
466.81 |
466.81 |
466.79 |
466.79 |
157.8K |
11:24 |
466.81 |
466.88 |
466.79 |
466.84 |
165.9K |
11:25 |
466.86 |
466.89 |
466.82 |
466.89 |
231.5K |
11:26 |
466.89 |
466.94 |
466.89 |
466.94 |
131.2K |
11:27 |
467.03 |
467.03 |
466.87 |
466.90 |
160.2K |
11:28 |
466.93 |
466.93 |
466.85 |
466.87 |
326.0K |
11:29 |
466.80 |
466.80 |
466.70 |
466.70 |
218.1K |
11:30 |
466.73 |
466.83 |
466.73 |
466.81 |
153.8K |
11:31 |
466.77 |
466.77 |
466.69 |
466.71 |
152.7K |
11:32 |
466.86 |
466.95 |
466.86 |
466.95 |
668.9K |
11:33 |
467.07 |
467.07 |
467.01 |
467.01 |
126.5K |
11:34 |
467.19 |
467.26 |
467.14 |
467.26 |
535.1K |
11:35 |
467.20 |
467.22 |
467.15 |
467.15 |
153.1K |
11:36 |
467.13 |
467.14 |
467.05 |
467.05 |
132.6K |
11:37 |
467.10 |
467.10 |
466.99 |
466.99 |
143.2K |
11:38 |
466.93 |
467.12 |
466.93 |
467.12 |
189.3K |
11:39 |
466.98 |
466.98 |
466.59 |
466.59 |
363.0K |
11:40 |
466.66 |
466.73 |
466.57 |
466.73 |
168.6K |
11:41 |
466.69 |
466.78 |
466.69 |
466.73 |
118.6K |
11:42 |
466.73 |
466.73 |
466.66 |
466.70 |
196.9K |
11:43 |
466.63 |
466.71 |
466.52 |
466.52 |
152.6K |
11:44 |
466.43 |
466.55 |
466.43 |
466.55 |
169.4K |
11:45 |
466.41 |
466.47 |
466.41 |
466.46 |
117.2K |
11:46 |
466.44 |
466.49 |
466.44 |
466.49 |
176.1K |
11:47 |
466.55 |
466.70 |
466.55 |
466.55 |
149.6K |
11:48 |
466.49 |
466.59 |
466.49 |
466.59 |
110.5K |
11:49 |
466.57 |
466.57 |
466.47 |
466.50 |
173.4K |
11:50 |
466.51 |
466.73 |
466.51 |
466.73 |
531.6K |
11:51 |
466.81 |
466.86 |
466.81 |
466.86 |
641.4K |
11:52 |
466.90 |
466.98 |
466.90 |
466.98 |
982.6K |
11:53 |
467.09 |
467.13 |
467.05 |
467.13 |
152.4K |
11:54 |
467.13 |
467.13 |
467.08 |
467.08 |
194.2K |
11:55 |
467.18 |
467.26 |
467.15 |
467.25 |
208.8K |
11:56 |
467.29 |
467.41 |
467.29 |
467.41 |
232.4K |
11:57 |
467.39 |
467.39 |
467.28 |
467.30 |
171.6K |
11:58 |
467.26 |
467.26 |
467.04 |
467.06 |
231.6K |
11:59 |
466.96 |
466.96 |
466.94 |
466.96 |
145.6K |
12:00 |
467.00 |
467.00 |
466.70 |
466.70 |
397.2K |
12:01 |
466.86 |
466.89 |
466.85 |
466.86 |
220.4K |
12:02 |
466.87 |
466.93 |
466.85 |
466.85 |
94.6K |
12:03 |
466.85 |
466.93 |
466.80 |
466.93 |
140.7K |
12:04 |
466.93 |
466.96 |
466.92 |
466.93 |
135.2K |
12:05 |
466.91 |
466.97 |
466.90 |
466.92 |
151.4K |
12:06 |
466.92 |
466.92 |
466.89 |
466.89 |
154.8K |
12:07 |
466.83 |
466.92 |
466.83 |
466.92 |
150.2K |
12:08 |
466.87 |
466.87 |
466.78 |
466.78 |
180.3K |
12:09 |
466.77 |
466.81 |
466.77 |
466.81 |
182.7K |
12:10 |
466.78 |
466.86 |
466.78 |
466.86 |
136.1K |
12:11 |
466.86 |
466.89 |
466.82 |
466.89 |
184.6K |
12:12 |
466.85 |
466.92 |
466.85 |
466.92 |
190.6K |
12:13 |
467.00 |
467.00 |
466.85 |
466.85 |
171.7K |
12:14 |
466.81 |
466.81 |
466.63 |
466.63 |
190.0K |
12:15 |
466.60 |
466.91 |
466.60 |
466.91 |
280.5K |
12:16 |
466.85 |
466.99 |
466.85 |
466.99 |
424.7K |
12:17 |
466.90 |
467.52 |
466.90 |
467.52 |
780.2K |
12:18 |
467.20 |
467.47 |
467.20 |
467.47 |
541.8K |
12:19 |
467.42 |
467.49 |
467.38 |
467.38 |
139.6K |
12:20 |
467.43 |
467.48 |
467.39 |
467.39 |
196.6K |
12:21 |
467.38 |
467.39 |
467.37 |
467.39 |
151.2K |
12:22 |
467.33 |
467.33 |
467.27 |
467.27 |
195.9K |
12:23 |
467.32 |
467.35 |
467.29 |
467.29 |
142.4K |
12:24 |
467.36 |
467.38 |
467.33 |
467.38 |
174.4K |
12:25 |
467.38 |
467.38 |
467.24 |
467.24 |
231.1K |
12:26 |
467.28 |
467.29 |
467.23 |
467.29 |
179.8K |
12:27 |
467.33 |
467.42 |
467.28 |
467.35 |
181.7K |
12:28 |
467.30 |
467.30 |
467.20 |
467.20 |
459.8K |
12:29 |
467.15 |
467.15 |
467.08 |
467.14 |
226.2K |
12:30 |
467.08 |
467.08 |
467.02 |
467.03 |
167.7K |
12:31 |
467.05 |
467.06 |
466.97 |
467.06 |
260.6K |
12:32 |
467.08 |
467.25 |
467.08 |
467.25 |
285.1K |
12:33 |
467.27 |
467.34 |
467.27 |
467.34 |
246.8K |
12:34 |
467.28 |
467.28 |
467.14 |
467.15 |
182.5K |
12:35 |
467.16 |
467.20 |
467.14 |
467.20 |
193.9K |
12:36 |
467.17 |
467.17 |
467.08 |
467.08 |
196.8K |
12:37 |
467.06 |
467.06 |
466.91 |
466.91 |
177.9K |
12:38 |
466.79 |
466.79 |
466.70 |
466.71 |
185.6K |
12:39 |
466.67 |
466.73 |
466.66 |
466.73 |
390.5K |
12:40 |
466.69 |
466.69 |
466.58 |
466.58 |
450.2K |
12:41 |
466.57 |
466.58 |
466.46 |
466.46 |
240.6K |
12:42 |
466.52 |
466.62 |
466.50 |
466.62 |
365.9K |
12:43 |
466.63 |
466.65 |
466.60 |
466.60 |
376.7K |
12:44 |
466.58 |
466.58 |
466.51 |
466.51 |
317.3K |
12:45 |
466.49 |
466.53 |
466.39 |
466.39 |
142.3K |
12:46 |
466.31 |
466.40 |
466.28 |
466.40 |
178.2K |
12:47 |
466.39 |
466.48 |
466.37 |
466.48 |
195.4K |
12:48 |
466.52 |
466.52 |
466.44 |
466.48 |
155.0K |
12:49 |
466.53 |
466.53 |
466.46 |
466.46 |
185.3K |
12:50 |
466.48 |
466.66 |
466.48 |
466.64 |
384.7K |
12:51 |
466.56 |
466.59 |
466.55 |
466.59 |
183.5K |
12:52 |
466.63 |
466.76 |
466.63 |
466.76 |
162.9K |
12:53 |
466.62 |
466.64 |
466.62 |
466.64 |
264.8K |
12:54 |
466.66 |
466.69 |
466.64 |
466.64 |
351.5K |
12:55 |
466.64 |
466.70 |
466.60 |
466.60 |
179.6K |
12:56 |
466.65 |
466.77 |
466.65 |
466.77 |
157.2K |
12:57 |
466.73 |
466.73 |
466.60 |
466.65 |
275.0K |
12:58 |
466.74 |
466.74 |
466.60 |
466.60 |
152.2K |
12:59 |
466.58 |
466.58 |
466.28 |
466.28 |
176.3K |
13:00 |
466.28 |
466.28 |
466.09 |
466.09 |
216.8K |
13:01 |
466.08 |
466.12 |
466.04 |
466.04 |
152.2K |
13:02 |
466.04 |
466.12 |
466.04 |
466.09 |
219.4K |
13:03 |
466.09 |
466.09 |
465.99 |
465.99 |
202.6K |
13:04 |
465.97 |
466.04 |
465.97 |
466.04 |
196.9K |
13:05 |
466.06 |
466.41 |
466.06 |
466.41 |
328.8K |
13:06 |
466.45 |
466.72 |
466.45 |
466.72 |
329.3K |
13:07 |
466.80 |
466.88 |
466.80 |
466.86 |
195.5K |
13:08 |
466.97 |
467.01 |
466.97 |
467.01 |
266.0K |
13:09 |
467.15 |
467.39 |
467.15 |
467.35 |
383.0K |
13:10 |
467.45 |
467.57 |
467.44 |
467.57 |
255.7K |
13:11 |
467.59 |
467.59 |
467.46 |
467.46 |
426.0K |
13:12 |
467.50 |
467.69 |
467.50 |
467.69 |
322.9K |
13:13 |
467.73 |
467.80 |
467.73 |
467.80 |
206.7K |
13:14 |
467.79 |
468.03 |
467.79 |
468.03 |
234.2K |
13:15 |
467.92 |
467.96 |
467.88 |
467.96 |
213.9K |
13:16 |
468.02 |
468.05 |
468.00 |
468.00 |
221.0K |
13:17 |
468.10 |
468.21 |
468.10 |
468.21 |
484.3K |
13:18 |
468.33 |
468.43 |
468.27 |
468.27 |
285.8K |
13:19 |
468.26 |
468.26 |
467.63 |
467.63 |
321.1K |
13:20 |
467.57 |
467.61 |
467.46 |
467.61 |
167.9K |
13:21 |
467.48 |
467.48 |
467.34 |
467.35 |
141.1K |
13:22 |
467.50 |
467.50 |
467.46 |
467.46 |
453.0K |
13:23 |
467.48 |
467.71 |
467.48 |
467.57 |
199.9K |
13:24 |
467.57 |
467.57 |
467.50 |
467.52 |
215.4K |
13:25 |
467.54 |
467.54 |
467.43 |
467.49 |
173.5K |
13:26 |
467.40 |
467.40 |
467.12 |
467.12 |
253.4K |
13:27 |
466.98 |
467.11 |
466.98 |
467.01 |
406.9K |
13:28 |
466.98 |
467.09 |
466.98 |
467.09 |
259.4K |
13:29 |
467.07 |
467.13 |
466.92 |
466.92 |
174.6K |
13:30 |
467.23 |
467.28 |
467.17 |
467.28 |
483.5K |
13:31 |
467.23 |
467.23 |
466.92 |
466.98 |
327.9K |
13:32 |
467.04 |
467.04 |
466.96 |
466.96 |
258.1K |
13:33 |
467.02 |
467.09 |
467.02 |
467.09 |
404.9K |
13:34 |
467.09 |
467.35 |
467.09 |
467.35 |
238.6K |
13:35 |
467.35 |
467.39 |
467.35 |
467.39 |
188.6K |
13:36 |
467.48 |
467.66 |
467.48 |
467.66 |
376.9K |
13:37 |
467.73 |
467.76 |
467.61 |
467.76 |
522.6K |
13:38 |
467.77 |
467.82 |
467.72 |
467.72 |
749.5K |
13:39 |
467.70 |
467.99 |
467.70 |
467.99 |
2,152.4K |
13:40 |
467.82 |
467.96 |
467.82 |
467.83 |
437.9K |
13:41 |
467.83 |
467.85 |
467.72 |
467.72 |
411.6K |
13:42 |
467.85 |
467.85 |
467.77 |
467.77 |
573.2K |
13:43 |
467.71 |
467.78 |
467.61 |
467.78 |
413.6K |
13:44 |
467.84 |
467.84 |
467.79 |
467.81 |
742.2K |
13:45 |
467.87 |
467.89 |
467.79 |
467.79 |
2,091.4K |
13:46 |
467.82 |
467.88 |
467.82 |
467.88 |
942.2K |
13:47 |
467.72 |
467.78 |
467.62 |
467.62 |
1,434.0K |
13:48 |
467.59 |
467.76 |
467.59 |
467.76 |
724.5K |
13:49 |
467.70 |
467.84 |
467.70 |
467.84 |
543.1K |
13:50 |
467.91 |
467.91 |
467.79 |
467.79 |
855.5K |
13:51 |
467.66 |
467.75 |
467.66 |
467.75 |
2,018.3K |
13:52 |
467.76 |
467.78 |
467.76 |
467.78 |
1,675.5K |
13:53 |
467.77 |
467.82 |
467.77 |
467.80 |
1,794.6K |
13:54 |
467.79 |
467.83 |
467.79 |
467.83 |
1,076.7K |
13:55 |
467.85 |
467.85 |
467.50 |
467.50 |
872.0K |
13:56 |
467.43 |
467.46 |
467.29 |
467.29 |
612.7K |
13:57 |
467.30 |
467.41 |
467.30 |
467.41 |
799.3K |
13:58 |
467.43 |
467.43 |
467.07 |
467.12 |
414.2K |
13:59 |
467.11 |
467.16 |
467.11 |
467.16 |
603.3K |
14:00 |
467.08 |
467.18 |
467.08 |
467.12 |
374.0K |
14:01 |
467.06 |
467.06 |
467.02 |
467.02 |
1,137.8K |
14:02 |
467.13 |
467.19 |
467.06 |
467.06 |
898.8K |
14:03 |
467.10 |
467.22 |
467.10 |
467.22 |
419.6K |
14:04 |
467.17 |
467.17 |
467.13 |
467.17 |
412.7K |
14:05 |
467.19 |
467.19 |
467.09 |
467.17 |
782.3K |
14:06 |
467.24 |
467.30 |
467.23 |
467.30 |
370.3K |
14:07 |
467.35 |
467.35 |
467.31 |
467.33 |
1,299.2K |
14:08 |
467.33 |
467.40 |
467.33 |
467.35 |
390.3K |
14:09 |
467.15 |
467.18 |
467.10 |
467.18 |
705.1K |
14:10 |
467.31 |
467.31 |
467.17 |
467.17 |
521.0K |
14:11 |
467.16 |
467.16 |
467.04 |
467.04 |
1,127.3K |
14:12 |
467.09 |
467.21 |
467.09 |
467.21 |
576.0K |
14:13 |
467.20 |
467.20 |
467.17 |
467.20 |
775.4K |
14:14 |
467.17 |
467.18 |
467.14 |
467.18 |
485.4K |
14:15 |
467.26 |
467.50 |
467.26 |
467.50 |
552.8K |
14:16 |
467.49 |
467.49 |
467.39 |
467.39 |
344.3K |
14:17 |
467.42 |
467.66 |
467.42 |
467.66 |
958.5K |
14:18 |
467.70 |
467.81 |
467.69 |
467.81 |
676.0K |
14:19 |
467.73 |
467.73 |
467.60 |
467.60 |
617.6K |
14:20 |
467.51 |
467.51 |
467.46 |
467.48 |
1,031.8K |
14:21 |
467.42 |
467.42 |
467.02 |
467.02 |
1,022.2K |
14:22 |
466.77 |
467.15 |
466.77 |
467.15 |
834.3K |
14:23 |
467.16 |
467.16 |
467.05 |
467.05 |
1,011.3K |
14:24 |
467.04 |
467.19 |
467.04 |
467.16 |
893.2K |
14:25 |
467.25 |
467.64 |
467.25 |
467.64 |
1,382.1K |
14:26 |
467.69 |
467.69 |
467.49 |
467.49 |
705.0K |
14:27 |
467.52 |
467.52 |
467.27 |
467.27 |
1,347.0K |
14:28 |
467.03 |
467.03 |
466.81 |
466.81 |
1,322.0K |
14:29 |
467.00 |
467.07 |
466.92 |
466.96 |
1,175.1K |
14:30 |
466.98 |
467.20 |
466.89 |
467.05 |
4,666.0K |
14:31 |
467.03 |
467.04 |
467.01 |
467.01 |
6,365.4K |
14:32 |
466.90 |
466.90 |
466.76 |
466.76 |
6,792.5K |
14:33 |
466.82 |
466.82 |
466.60 |
466.67 |
9,724.8K |
14:34 |
466.78 |
466.78 |
466.34 |
466.34 |
7,128.6K |
14:35 |
466.47 |
466.47 |
466.16 |
466.16 |
8,624.7K |
14:36 |
466.22 |
466.26 |
466.22 |
466.26 |
9,548.5K |
14:37 |
466.26 |
466.26 |
466.08 |
466.11 |
7,805.4K |
14:38 |
465.90 |
466.11 |
465.90 |
466.11 |
8,715.5K |
14:39 |
466.24 |
466.24 |
466.12 |
466.12 |
7,414.0K |
14:40 |
466.22 |
466.22 |
466.04 |
466.04 |
9,861.2K |
14:41 |
466.11 |
466.20 |
466.05 |
466.20 |
10,127.6K |
14:42 |
466.11 |
466.14 |
466.10 |
466.14 |
8,792.5K |
14:43 |
466.28 |
466.71 |
466.28 |
466.71 |
13,070.7K |
14:44 |
466.73 |
466.92 |
466.73 |
466.89 |
9,564.9K |
14:45 |
466.86 |
466.95 |
466.79 |
466.79 |
10,155.5K |
14:46 |
466.78 |
466.78 |
466.65 |
466.65 |
10,267.7K |
14:47 |
466.74 |
466.95 |
466.74 |
466.95 |
11,984.1K |
14:48 |
466.86 |
467.22 |
466.86 |
467.22 |
10,443.5K |
14:49 |
467.27 |
467.47 |
467.27 |
467.47 |
10,129.6K |
14:50 |
467.50 |
467.57 |
467.49 |
467.53 |
11,288.4K |
14:51 |
467.61 |
467.61 |
467.49 |
467.49 |
11,706.4K |
14:52 |
467.62 |
467.62 |
467.53 |
467.54 |
12,604.7K |
14:53 |
467.48 |
467.60 |
467.48 |
467.60 |
13,160.4K |
14:54 |
467.60 |
467.76 |
467.60 |
467.66 |
13,206.3K |
14:55 |
467.61 |
467.61 |
467.57 |
467.60 |
13,460.5K |
14:56 |
467.70 |
467.75 |
467.64 |
467.64 |
12,069.7K |
14:57 |
467.71 |
467.71 |
467.30 |
467.30 |
13,257.3K |
14:58 |
467.35 |
467.57 |
467.35 |
467.43 |
19,211.5K |
14:59 |
467.44 |
467.44 |
467.07 |
467.07 |
20,519.6K |
15:00 |
466.82 |
466.82 |
466.82 |
466.82 |
710,414.8K |
15:01 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:02 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:03 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:04 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:05 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:06 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:07 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:08 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:09 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:10 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:11 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:12 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:13 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:14 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:15 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:16 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:17 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:18 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:19 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:20 |
466.82 |
466.82 |
466.82 |
466.82 |
19,296.9K |
15:21 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:22 |
466.82 |
466.82 |
466.82 |
466.82 |
0.0K |
15:23 |
466.82 |
467.02 |
466.82 |
467.02 |
0.0K |
15:24 |
467.02 |
467.02 |
467.02 |
467.02 |
0.0K |
15:25 |
467.02 |
467.02 |
467.02 |
467.02 |
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
|