時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
465.38 |
466.03 |
465.38 |
465.96 |
186.2K |
08:31 |
466.00 |
466.39 |
466.00 |
466.34 |
17.4K |
08:32 |
466.55 |
467.04 |
466.46 |
467.04 |
47.4K |
08:33 |
467.21 |
467.21 |
466.83 |
466.83 |
100.0K |
08:34 |
466.90 |
467.02 |
466.78 |
466.78 |
16.5K |
08:35 |
466.84 |
466.92 |
466.65 |
466.65 |
1,130.0K |
08:36 |
466.47 |
466.89 |
466.47 |
466.89 |
194.3K |
08:37 |
467.00 |
467.11 |
466.79 |
467.11 |
85.0K |
08:38 |
467.08 |
467.13 |
467.05 |
467.05 |
65.2K |
08:39 |
467.12 |
467.30 |
467.12 |
467.30 |
71.8K |
08:40 |
467.19 |
467.58 |
467.18 |
467.58 |
46.5K |
08:41 |
467.61 |
467.61 |
467.19 |
467.43 |
111.9K |
08:42 |
467.31 |
467.94 |
467.06 |
467.94 |
117.8K |
08:43 |
468.21 |
468.21 |
468.00 |
468.00 |
170.6K |
08:44 |
468.02 |
468.02 |
467.67 |
467.78 |
84.2K |
08:45 |
467.77 |
467.77 |
467.59 |
467.59 |
124.6K |
08:46 |
467.72 |
467.72 |
467.63 |
467.66 |
589.1K |
08:47 |
467.70 |
468.09 |
467.70 |
468.04 |
164.6K |
08:48 |
467.94 |
467.94 |
467.80 |
467.80 |
33.7K |
08:49 |
467.68 |
467.75 |
467.65 |
467.75 |
79.3K |
08:50 |
467.63 |
467.63 |
467.52 |
467.57 |
58.9K |
08:51 |
467.52 |
467.52 |
467.35 |
467.35 |
246.7K |
08:52 |
467.33 |
467.34 |
467.31 |
467.31 |
317.0K |
08:53 |
467.36 |
467.86 |
467.30 |
467.86 |
100.2K |
08:54 |
467.71 |
467.83 |
467.67 |
467.67 |
119.0K |
08:55 |
467.85 |
467.86 |
467.81 |
467.81 |
47.2K |
08:56 |
467.79 |
467.80 |
467.73 |
467.80 |
150.7K |
08:57 |
467.76 |
467.86 |
467.76 |
467.86 |
130.9K |
08:58 |
467.79 |
467.79 |
467.65 |
467.65 |
387.8K |
08:59 |
467.65 |
467.70 |
467.55 |
467.55 |
309.1K |
09:00 |
467.64 |
467.64 |
467.50 |
467.52 |
33.6K |
09:01 |
467.52 |
467.73 |
467.52 |
467.66 |
130.1K |
09:02 |
467.75 |
468.49 |
467.75 |
468.49 |
148.1K |
09:03 |
468.44 |
468.71 |
468.44 |
468.71 |
147.4K |
09:04 |
468.73 |
469.03 |
468.68 |
469.03 |
498.6K |
09:05 |
469.09 |
469.09 |
468.81 |
468.87 |
276.9K |
09:06 |
468.78 |
468.78 |
468.42 |
468.42 |
693.4K |
09:07 |
468.28 |
468.28 |
468.22 |
468.24 |
83.2K |
09:08 |
467.89 |
467.89 |
467.80 |
467.81 |
207.5K |
09:09 |
467.75 |
467.95 |
467.75 |
467.80 |
171.7K |
09:10 |
467.64 |
467.71 |
467.60 |
467.71 |
149.0K |
09:11 |
467.76 |
467.85 |
467.76 |
467.85 |
94.0K |
09:12 |
467.86 |
467.87 |
467.74 |
467.74 |
1,410.8K |
09:13 |
467.67 |
467.86 |
467.67 |
467.86 |
431.2K |
09:14 |
467.88 |
467.88 |
467.75 |
467.76 |
237.5K |
09:15 |
467.75 |
467.86 |
467.75 |
467.86 |
339.0K |
09:16 |
467.93 |
467.93 |
467.85 |
467.86 |
394.7K |
09:17 |
467.89 |
468.04 |
467.89 |
467.97 |
74.3K |
09:18 |
467.89 |
467.89 |
467.78 |
467.78 |
177.7K |
09:19 |
467.75 |
467.80 |
467.67 |
467.79 |
93.6K |
09:20 |
467.80 |
467.84 |
467.76 |
467.77 |
270.4K |
09:21 |
467.43 |
467.72 |
467.43 |
467.69 |
13.9K |
09:22 |
467.70 |
467.71 |
467.64 |
467.64 |
303.3K |
09:23 |
467.62 |
467.66 |
467.62 |
467.62 |
75.8K |
09:24 |
467.68 |
467.90 |
467.68 |
467.83 |
163.6K |
09:25 |
467.92 |
467.92 |
467.83 |
467.90 |
96.4K |
09:26 |
467.83 |
467.92 |
467.83 |
467.92 |
77.5K |
09:27 |
467.95 |
467.95 |
467.84 |
467.88 |
69.4K |
09:28 |
467.84 |
467.84 |
467.56 |
467.58 |
182.8K |
09:29 |
467.49 |
467.54 |
467.49 |
467.50 |
348.9K |
09:30 |
467.58 |
467.73 |
467.58 |
467.70 |
53.6K |
09:31 |
467.66 |
467.72 |
467.64 |
467.64 |
115.8K |
09:32 |
467.60 |
467.71 |
467.57 |
467.57 |
57.1K |
09:33 |
467.56 |
467.58 |
467.53 |
467.53 |
63.1K |
09:34 |
467.58 |
467.73 |
467.58 |
467.67 |
60.4K |
09:35 |
467.60 |
467.67 |
467.60 |
467.66 |
114.6K |
09:36 |
467.68 |
467.68 |
467.63 |
467.68 |
70.2K |
09:37 |
467.80 |
467.85 |
467.70 |
467.70 |
72.5K |
09:38 |
467.71 |
467.74 |
467.70 |
467.74 |
71.3K |
09:39 |
467.82 |
467.99 |
467.78 |
467.78 |
70.2K |
09:40 |
467.77 |
467.89 |
467.67 |
467.89 |
261.1K |
09:41 |
467.87 |
467.99 |
467.87 |
467.88 |
44.9K |
09:42 |
467.82 |
467.91 |
467.82 |
467.87 |
67.1K |
09:43 |
467.91 |
468.11 |
467.91 |
468.11 |
68.1K |
09:44 |
468.12 |
468.28 |
468.11 |
468.28 |
67.5K |
09:45 |
468.17 |
468.22 |
468.13 |
468.22 |
76.8K |
09:46 |
468.25 |
468.44 |
468.25 |
468.37 |
57.5K |
09:47 |
468.40 |
468.40 |
468.34 |
468.36 |
4,139.9K |
09:48 |
468.36 |
468.37 |
468.33 |
468.33 |
44.2K |
09:49 |
468.36 |
468.51 |
468.36 |
468.46 |
226.0K |
09:50 |
468.31 |
468.31 |
468.17 |
468.17 |
142.9K |
09:51 |
468.20 |
468.23 |
468.09 |
468.09 |
66.1K |
09:52 |
468.08 |
468.16 |
468.08 |
468.16 |
187.5K |
09:53 |
468.21 |
468.22 |
468.09 |
468.09 |
56.8K |
09:54 |
468.09 |
468.09 |
468.00 |
468.01 |
116.9K |
09:55 |
468.03 |
468.10 |
468.03 |
468.10 |
166.2K |
09:56 |
468.29 |
468.31 |
468.22 |
468.31 |
97.7K |
09:57 |
468.42 |
468.43 |
468.38 |
468.38 |
104.0K |
09:58 |
468.37 |
468.37 |
468.25 |
468.25 |
474.8K |
09:59 |
468.19 |
468.19 |
468.09 |
468.17 |
120.2K |
10:00 |
468.21 |
468.21 |
468.05 |
468.05 |
108.6K |
10:01 |
468.04 |
468.25 |
468.04 |
468.25 |
117.0K |
10:02 |
468.17 |
468.22 |
468.17 |
468.22 |
107.0K |
10:03 |
468.21 |
468.21 |
468.10 |
468.11 |
47.1K |
10:04 |
468.08 |
468.22 |
468.08 |
468.22 |
95.2K |
10:05 |
468.20 |
468.27 |
468.20 |
468.23 |
94.4K |
10:06 |
468.23 |
468.23 |
468.21 |
468.21 |
112.8K |
10:07 |
468.23 |
468.25 |
468.15 |
468.15 |
67.9K |
10:08 |
468.15 |
468.20 |
468.15 |
468.15 |
69.6K |
10:09 |
468.16 |
468.16 |
468.11 |
468.11 |
73.7K |
10:10 |
468.13 |
468.19 |
468.13 |
468.19 |
163.3K |
10:11 |
468.35 |
468.52 |
468.35 |
468.52 |
90.4K |
10:12 |
468.61 |
468.82 |
468.61 |
468.82 |
128.0K |
10:13 |
468.76 |
468.88 |
468.76 |
468.84 |
95.4K |
10:14 |
468.75 |
468.75 |
468.69 |
468.69 |
201.2K |
10:15 |
468.67 |
468.81 |
468.67 |
468.81 |
99.2K |
10:16 |
468.75 |
468.75 |
468.68 |
468.72 |
148.8K |
10:17 |
468.72 |
468.90 |
468.72 |
468.90 |
96.2K |
10:18 |
468.99 |
469.00 |
468.69 |
468.74 |
207.9K |
10:19 |
468.80 |
468.88 |
468.80 |
468.88 |
86.1K |
10:20 |
468.91 |
468.92 |
468.91 |
468.92 |
68.0K |
10:21 |
468.92 |
468.92 |
468.65 |
468.65 |
143.7K |
10:22 |
468.61 |
468.65 |
468.54 |
468.54 |
103.4K |
10:23 |
468.55 |
468.71 |
468.55 |
468.67 |
157.7K |
10:24 |
468.64 |
468.85 |
468.64 |
468.85 |
71.9K |
10:25 |
468.91 |
468.94 |
468.89 |
468.93 |
179.9K |
10:26 |
468.99 |
469.00 |
468.97 |
468.97 |
61.7K |
10:27 |
468.90 |
469.04 |
468.90 |
469.04 |
51.1K |
10:28 |
468.97 |
469.11 |
468.95 |
469.11 |
85.0K |
10:29 |
469.08 |
469.17 |
469.08 |
469.17 |
103.6K |
10:30 |
469.10 |
469.11 |
469.06 |
469.11 |
66.5K |
10:31 |
469.12 |
469.23 |
469.10 |
469.23 |
61.1K |
10:32 |
469.19 |
469.19 |
469.10 |
469.10 |
44.8K |
10:33 |
469.17 |
469.18 |
469.11 |
469.18 |
112.6K |
10:34 |
469.11 |
469.11 |
469.06 |
469.08 |
45.5K |
10:35 |
469.05 |
469.06 |
469.03 |
469.03 |
543.0K |
10:36 |
469.06 |
469.06 |
468.88 |
468.96 |
112.5K |
10:37 |
468.93 |
468.95 |
468.91 |
468.92 |
83.1K |
10:38 |
468.93 |
468.96 |
468.90 |
468.91 |
133.2K |
10:39 |
468.93 |
469.07 |
468.93 |
469.07 |
406.9K |
10:40 |
469.10 |
469.13 |
469.07 |
469.07 |
107.3K |
10:41 |
469.15 |
469.18 |
469.13 |
469.15 |
113.7K |
10:42 |
469.17 |
469.24 |
469.17 |
469.18 |
93.6K |
10:43 |
469.08 |
469.22 |
469.08 |
469.11 |
98.2K |
10:44 |
469.19 |
469.20 |
469.18 |
469.19 |
129.8K |
10:45 |
469.17 |
469.18 |
469.12 |
469.12 |
101.7K |
10:46 |
469.13 |
469.15 |
469.13 |
469.14 |
97.3K |
10:47 |
469.13 |
469.16 |
469.13 |
469.15 |
140.2K |
10:48 |
469.16 |
469.16 |
469.07 |
469.07 |
76.1K |
10:49 |
469.08 |
469.08 |
469.03 |
469.03 |
53.5K |
10:50 |
468.93 |
468.93 |
468.84 |
468.85 |
72.0K |
10:51 |
468.79 |
468.82 |
468.78 |
468.78 |
58.6K |
10:52 |
468.90 |
468.94 |
468.65 |
468.65 |
146.0K |
10:53 |
468.64 |
468.64 |
468.49 |
468.59 |
209.7K |
10:54 |
468.59 |
468.67 |
468.58 |
468.67 |
85.9K |
10:55 |
468.60 |
468.78 |
468.56 |
468.56 |
182.2K |
10:56 |
468.53 |
468.58 |
468.53 |
468.54 |
61.0K |
10:57 |
468.55 |
468.55 |
468.40 |
468.40 |
1,825.9K |
10:58 |
468.37 |
468.48 |
468.37 |
468.46 |
64.4K |
10:59 |
468.46 |
468.56 |
468.46 |
468.56 |
105.6K |
11:00 |
468.53 |
468.56 |
468.50 |
468.51 |
167.1K |
11:01 |
468.50 |
468.58 |
468.50 |
468.55 |
84.3K |
11:02 |
468.59 |
468.64 |
468.59 |
468.64 |
108.4K |
11:03 |
468.69 |
468.72 |
468.64 |
468.72 |
70.2K |
11:04 |
468.72 |
468.75 |
468.69 |
468.69 |
123.3K |
11:05 |
468.69 |
468.74 |
468.69 |
468.73 |
177.0K |
11:06 |
468.71 |
468.83 |
468.71 |
468.83 |
202.7K |
11:07 |
468.81 |
468.98 |
468.81 |
468.92 |
127.4K |
11:08 |
468.93 |
468.97 |
468.93 |
468.95 |
47.0K |
11:09 |
469.01 |
469.01 |
468.90 |
468.90 |
61.7K |
11:10 |
468.86 |
468.86 |
468.73 |
468.77 |
119.0K |
11:11 |
468.81 |
468.83 |
468.79 |
468.79 |
68.4K |
11:12 |
468.76 |
468.81 |
468.76 |
468.80 |
53.9K |
11:13 |
468.78 |
468.78 |
468.67 |
468.67 |
108.3K |
11:14 |
468.69 |
468.75 |
468.69 |
468.75 |
91.3K |
11:15 |
468.83 |
468.83 |
468.79 |
468.79 |
136.9K |
11:16 |
468.82 |
468.94 |
468.82 |
468.94 |
80.1K |
11:17 |
468.91 |
468.94 |
468.87 |
468.94 |
84.6K |
11:18 |
468.95 |
468.95 |
468.89 |
468.89 |
92.1K |
11:19 |
468.89 |
468.93 |
468.89 |
468.93 |
112.6K |
11:20 |
468.98 |
468.98 |
468.94 |
468.94 |
95.7K |
11:21 |
469.07 |
469.19 |
469.07 |
469.18 |
2,663.1K |
11:22 |
469.31 |
469.48 |
469.31 |
469.48 |
239.1K |
11:23 |
469.43 |
469.56 |
469.43 |
469.56 |
191.4K |
11:24 |
469.63 |
469.68 |
469.63 |
469.68 |
247.4K |
11:25 |
469.63 |
469.76 |
469.63 |
469.76 |
170.8K |
11:26 |
469.80 |
469.93 |
469.79 |
469.93 |
100.6K |
11:27 |
469.88 |
469.91 |
469.83 |
469.91 |
210.4K |
11:28 |
469.94 |
469.98 |
469.91 |
469.98 |
130.9K |
11:29 |
469.90 |
469.96 |
469.78 |
469.78 |
152.8K |
11:30 |
469.78 |
469.81 |
469.75 |
469.80 |
101.7K |
11:31 |
469.86 |
469.96 |
469.85 |
469.96 |
69.0K |
11:32 |
469.93 |
469.93 |
469.77 |
469.77 |
123.7K |
11:33 |
469.84 |
469.84 |
469.69 |
469.71 |
286.9K |
11:34 |
469.74 |
469.74 |
469.60 |
469.60 |
126.9K |
11:35 |
469.58 |
469.61 |
469.58 |
469.60 |
119.6K |
11:36 |
469.64 |
469.65 |
469.62 |
469.65 |
115.8K |
11:37 |
469.61 |
469.70 |
469.51 |
469.51 |
83.1K |
11:38 |
469.57 |
469.57 |
469.52 |
469.53 |
95.7K |
11:39 |
469.60 |
469.69 |
469.57 |
469.69 |
121.2K |
11:40 |
469.72 |
469.80 |
469.70 |
469.75 |
263.1K |
11:41 |
469.78 |
469.84 |
469.73 |
469.84 |
261.4K |
11:42 |
469.83 |
469.83 |
469.77 |
469.77 |
80.7K |
11:43 |
469.77 |
469.86 |
469.77 |
469.86 |
85.3K |
11:44 |
469.83 |
469.93 |
469.83 |
469.93 |
111.0K |
11:45 |
470.00 |
470.09 |
469.97 |
470.07 |
207.0K |
11:46 |
470.09 |
470.29 |
470.09 |
470.29 |
212.1K |
11:47 |
470.28 |
470.28 |
470.21 |
470.21 |
148.4K |
11:48 |
470.20 |
470.20 |
470.07 |
470.12 |
215.3K |
11:49 |
470.25 |
470.27 |
470.24 |
470.27 |
145.0K |
11:50 |
470.25 |
470.31 |
470.25 |
470.31 |
156.3K |
11:51 |
470.32 |
470.32 |
470.16 |
470.20 |
116.3K |
11:52 |
470.20 |
470.20 |
470.15 |
470.15 |
410.8K |
11:53 |
470.21 |
470.21 |
470.17 |
470.21 |
95.0K |
11:54 |
470.21 |
470.23 |
470.19 |
470.19 |
108.2K |
11:55 |
470.19 |
470.33 |
470.19 |
470.29 |
209.3K |
11:56 |
470.25 |
470.28 |
470.25 |
470.26 |
135.1K |
11:57 |
470.27 |
470.27 |
470.21 |
470.21 |
89.5K |
11:58 |
470.13 |
470.13 |
470.08 |
470.08 |
133.8K |
11:59 |
470.08 |
470.15 |
470.08 |
470.10 |
129.8K |
12:00 |
470.08 |
470.15 |
470.08 |
470.12 |
227.2K |
12:01 |
470.04 |
470.13 |
470.04 |
470.13 |
114.3K |
12:02 |
470.12 |
470.12 |
469.92 |
469.92 |
123.8K |
12:03 |
469.92 |
470.26 |
469.92 |
470.11 |
204.3K |
12:04 |
469.98 |
470.09 |
469.98 |
470.09 |
78.7K |
12:05 |
470.07 |
470.08 |
470.00 |
470.02 |
112.7K |
12:06 |
470.07 |
470.09 |
470.04 |
470.04 |
102.5K |
12:07 |
470.00 |
470.01 |
469.99 |
470.01 |
132.9K |
12:08 |
469.98 |
469.98 |
469.91 |
469.94 |
550.7K |
12:09 |
469.94 |
469.99 |
469.87 |
469.87 |
165.7K |
12:10 |
469.84 |
469.92 |
469.84 |
469.92 |
170.2K |
12:11 |
469.91 |
469.97 |
469.91 |
469.97 |
309.3K |
12:12 |
469.92 |
469.93 |
469.89 |
469.89 |
116.5K |
12:13 |
469.88 |
469.88 |
469.73 |
469.82 |
121.7K |
12:14 |
469.74 |
469.75 |
469.69 |
469.70 |
113.1K |
12:15 |
469.77 |
469.81 |
469.70 |
469.77 |
144.6K |
12:16 |
469.75 |
469.75 |
469.65 |
469.65 |
217.1K |
12:17 |
469.67 |
470.00 |
469.66 |
470.00 |
408.5K |
12:18 |
470.04 |
470.26 |
470.04 |
470.26 |
80.4K |
12:19 |
470.26 |
470.28 |
470.10 |
470.10 |
208.4K |
12:20 |
470.18 |
470.18 |
470.02 |
470.02 |
96.2K |
12:21 |
470.10 |
470.11 |
470.06 |
470.06 |
161.1K |
12:22 |
470.05 |
470.12 |
470.03 |
470.12 |
96.2K |
12:23 |
470.12 |
470.14 |
470.01 |
470.02 |
205.1K |
12:24 |
470.06 |
470.06 |
469.92 |
469.92 |
281.6K |
12:25 |
469.89 |
469.89 |
469.79 |
469.79 |
77.6K |
12:26 |
469.77 |
469.87 |
469.77 |
469.87 |
156.2K |
12:27 |
469.82 |
469.94 |
469.81 |
469.92 |
155.3K |
12:28 |
469.91 |
469.98 |
469.89 |
469.96 |
228.4K |
12:29 |
469.92 |
469.92 |
469.88 |
469.88 |
96.9K |
12:30 |
469.83 |
469.83 |
469.71 |
469.71 |
133.5K |
12:31 |
469.62 |
469.70 |
469.62 |
469.69 |
118.5K |
12:32 |
469.73 |
469.78 |
469.73 |
469.77 |
103.1K |
12:33 |
469.78 |
469.79 |
469.77 |
469.77 |
119.7K |
12:34 |
469.71 |
469.71 |
469.65 |
469.65 |
125.9K |
12:35 |
469.59 |
469.59 |
469.56 |
469.59 |
153.4K |
12:36 |
469.60 |
469.66 |
469.57 |
469.57 |
108.6K |
12:37 |
469.63 |
469.68 |
469.60 |
469.67 |
181.5K |
12:38 |
469.64 |
469.79 |
469.64 |
469.79 |
182.3K |
12:39 |
469.70 |
469.71 |
469.68 |
469.71 |
157.1K |
12:40 |
469.71 |
469.83 |
469.71 |
469.83 |
89.0K |
12:41 |
469.80 |
469.99 |
469.80 |
469.99 |
83.2K |
12:42 |
470.08 |
470.09 |
469.97 |
469.97 |
204.0K |
12:43 |
470.01 |
470.05 |
469.98 |
470.05 |
94.0K |
12:44 |
470.02 |
470.03 |
470.01 |
470.03 |
619.7K |
12:45 |
470.08 |
470.30 |
470.08 |
470.13 |
163.5K |
12:46 |
470.05 |
470.10 |
470.05 |
470.05 |
79.5K |
12:47 |
470.06 |
470.11 |
470.06 |
470.11 |
121.9K |
12:48 |
470.12 |
470.12 |
470.09 |
470.09 |
85.6K |
12:49 |
470.19 |
470.22 |
470.18 |
470.22 |
112.2K |
12:50 |
470.24 |
470.29 |
470.23 |
470.25 |
128.6K |
12:51 |
470.22 |
470.24 |
470.19 |
470.24 |
111.8K |
12:52 |
470.24 |
470.24 |
470.15 |
470.16 |
185.6K |
12:53 |
470.15 |
470.25 |
470.15 |
470.25 |
88.6K |
12:54 |
470.17 |
470.17 |
470.13 |
470.16 |
122.6K |
12:55 |
470.11 |
470.15 |
470.09 |
470.15 |
98.4K |
12:56 |
470.17 |
470.23 |
470.17 |
470.23 |
81.0K |
12:57 |
470.18 |
470.18 |
470.13 |
470.15 |
138.6K |
12:58 |
470.19 |
470.23 |
470.19 |
470.19 |
150.7K |
12:59 |
470.17 |
470.20 |
470.16 |
470.16 |
72.3K |
13:00 |
470.27 |
470.27 |
470.22 |
470.22 |
86.3K |
13:01 |
470.22 |
470.23 |
470.22 |
470.23 |
168.7K |
13:02 |
470.25 |
470.32 |
470.25 |
470.32 |
101.3K |
13:03 |
470.40 |
470.40 |
470.30 |
470.30 |
97.3K |
13:04 |
470.27 |
470.27 |
470.25 |
470.26 |
102.0K |
13:05 |
470.26 |
470.26 |
470.19 |
470.23 |
123.7K |
13:06 |
470.29 |
470.31 |
470.23 |
470.31 |
62.7K |
13:07 |
470.25 |
470.27 |
470.19 |
470.19 |
139.5K |
13:08 |
470.17 |
470.29 |
470.17 |
470.26 |
122.9K |
13:09 |
470.28 |
470.28 |
470.25 |
470.27 |
80.0K |
13:10 |
470.27 |
470.35 |
470.27 |
470.35 |
74.5K |
13:11 |
470.36 |
470.38 |
470.27 |
470.27 |
93.5K |
13:12 |
470.22 |
470.22 |
470.21 |
470.22 |
147.3K |
13:13 |
470.24 |
470.25 |
470.20 |
470.22 |
80.4K |
13:14 |
470.25 |
470.26 |
470.12 |
470.12 |
196.8K |
13:15 |
470.15 |
470.15 |
470.12 |
470.12 |
177.9K |
13:16 |
470.13 |
470.13 |
470.08 |
470.11 |
92.5K |
13:17 |
470.14 |
470.22 |
470.09 |
470.22 |
167.6K |
13:18 |
470.33 |
470.42 |
470.33 |
470.42 |
162.1K |
13:19 |
470.53 |
470.53 |
470.45 |
470.45 |
135.8K |
13:20 |
470.50 |
470.50 |
470.16 |
470.16 |
232.7K |
13:21 |
470.18 |
470.30 |
470.18 |
470.23 |
307.1K |
13:22 |
470.29 |
470.42 |
470.29 |
470.42 |
451.8K |
13:23 |
470.43 |
470.46 |
470.38 |
470.38 |
187.1K |
13:24 |
470.33 |
470.59 |
470.33 |
470.59 |
136.1K |
13:25 |
470.69 |
470.80 |
470.69 |
470.80 |
129.9K |
13:26 |
470.81 |
470.92 |
470.81 |
470.89 |
157.7K |
13:27 |
470.91 |
471.00 |
470.91 |
471.00 |
143.4K |
13:28 |
470.97 |
470.97 |
470.93 |
470.95 |
150.8K |
13:29 |
470.87 |
470.93 |
470.87 |
470.93 |
168.9K |
13:30 |
470.92 |
470.92 |
470.88 |
470.88 |
186.7K |
13:31 |
470.86 |
470.88 |
470.83 |
470.83 |
175.7K |
13:32 |
470.73 |
470.82 |
470.65 |
470.82 |
154.6K |
13:33 |
470.84 |
470.92 |
470.84 |
470.88 |
128.6K |
13:34 |
470.72 |
470.74 |
470.70 |
470.70 |
185.0K |
13:35 |
470.69 |
470.80 |
470.65 |
470.80 |
147.3K |
13:36 |
470.75 |
470.75 |
470.65 |
470.65 |
274.3K |
13:37 |
470.69 |
470.85 |
470.69 |
470.83 |
275.3K |
13:38 |
470.82 |
470.84 |
470.80 |
470.80 |
182.2K |
13:39 |
470.77 |
470.91 |
470.66 |
470.91 |
389.5K |
13:40 |
470.90 |
470.98 |
470.90 |
470.98 |
252.4K |
13:41 |
471.00 |
471.30 |
471.00 |
471.30 |
217.1K |
13:42 |
471.32 |
471.36 |
471.32 |
471.36 |
114.2K |
13:43 |
471.35 |
471.42 |
471.33 |
471.33 |
90.4K |
13:44 |
471.35 |
471.38 |
471.31 |
471.38 |
176.1K |
13:45 |
471.38 |
471.43 |
471.38 |
471.43 |
141.0K |
13:46 |
471.38 |
471.38 |
471.29 |
471.29 |
128.3K |
13:47 |
471.35 |
471.35 |
471.31 |
471.33 |
203.8K |
13:48 |
471.35 |
471.35 |
471.22 |
471.22 |
129.5K |
13:49 |
471.24 |
471.24 |
471.11 |
471.15 |
678.9K |
13:50 |
471.19 |
471.20 |
471.16 |
471.20 |
144.3K |
13:51 |
471.15 |
471.17 |
471.14 |
471.15 |
194.3K |
13:52 |
471.11 |
471.15 |
471.09 |
471.15 |
163.3K |
13:53 |
471.12 |
471.12 |
471.05 |
471.05 |
142.7K |
13:54 |
471.04 |
471.12 |
471.02 |
471.02 |
159.2K |
13:55 |
471.04 |
471.04 |
470.98 |
470.98 |
119.5K |
13:56 |
471.04 |
471.04 |
470.91 |
470.91 |
195.6K |
13:57 |
470.84 |
470.95 |
470.84 |
470.91 |
123.2K |
13:58 |
470.95 |
470.95 |
470.85 |
470.85 |
187.7K |
13:59 |
470.90 |
470.91 |
470.82 |
470.83 |
123.5K |
14:00 |
470.86 |
470.86 |
470.72 |
470.75 |
130.1K |
14:01 |
470.75 |
470.75 |
470.69 |
470.70 |
262.1K |
14:02 |
470.76 |
470.90 |
470.76 |
470.90 |
155.1K |
14:03 |
470.91 |
470.91 |
470.86 |
470.86 |
187.8K |
14:04 |
470.82 |
470.84 |
470.75 |
470.75 |
178.2K |
14:05 |
470.77 |
470.95 |
470.77 |
470.88 |
160.0K |
14:06 |
470.93 |
470.93 |
470.86 |
470.93 |
216.6K |
14:07 |
470.93 |
471.07 |
470.93 |
471.07 |
702.5K |
14:08 |
471.01 |
471.02 |
470.98 |
470.98 |
147.5K |
14:09 |
471.03 |
471.11 |
471.03 |
471.10 |
119.3K |
14:10 |
471.16 |
471.16 |
471.14 |
471.16 |
192.4K |
14:11 |
471.26 |
471.26 |
471.16 |
471.16 |
199.9K |
14:12 |
471.16 |
471.16 |
471.11 |
471.11 |
120.7K |
14:13 |
471.05 |
471.06 |
470.92 |
470.92 |
143.3K |
14:14 |
470.95 |
470.95 |
470.89 |
470.89 |
246.7K |
14:15 |
470.84 |
470.84 |
470.78 |
470.81 |
151.6K |
14:16 |
470.84 |
470.84 |
470.63 |
470.70 |
212.4K |
14:17 |
470.75 |
471.01 |
470.72 |
471.01 |
177.8K |
14:18 |
470.98 |
470.98 |
470.81 |
470.86 |
220.9K |
14:19 |
470.86 |
470.86 |
470.76 |
470.76 |
196.8K |
14:20 |
470.76 |
470.76 |
470.63 |
470.63 |
201.0K |
14:21 |
470.64 |
470.72 |
470.64 |
470.72 |
177.4K |
14:22 |
470.76 |
470.99 |
470.76 |
470.99 |
186.5K |
14:23 |
470.91 |
471.00 |
470.84 |
470.88 |
187.8K |
14:24 |
470.92 |
470.93 |
470.87 |
470.87 |
1,434.0K |
14:25 |
470.94 |
470.94 |
470.83 |
470.83 |
222.9K |
14:26 |
470.82 |
470.88 |
470.79 |
470.88 |
226.7K |
14:27 |
470.84 |
470.88 |
470.84 |
470.87 |
217.7K |
14:28 |
470.90 |
470.94 |
470.79 |
470.94 |
299.1K |
14:29 |
470.92 |
471.27 |
470.92 |
471.04 |
254.4K |
14:30 |
471.07 |
471.20 |
471.07 |
471.13 |
228.5K |
14:31 |
471.08 |
471.18 |
471.07 |
471.18 |
221.0K |
14:32 |
471.14 |
471.14 |
471.02 |
471.02 |
316.4K |
14:33 |
471.19 |
471.27 |
471.16 |
471.27 |
220.0K |
14:34 |
471.25 |
471.25 |
471.22 |
471.25 |
210.3K |
14:35 |
471.21 |
471.21 |
471.15 |
471.21 |
449.8K |
14:36 |
471.18 |
471.34 |
471.18 |
471.34 |
452.0K |
14:37 |
471.44 |
471.57 |
471.44 |
471.57 |
435.5K |
14:38 |
471.46 |
471.58 |
471.46 |
471.49 |
415.1K |
14:39 |
471.36 |
471.36 |
471.13 |
471.13 |
735.0K |
14:40 |
471.12 |
471.32 |
471.12 |
471.24 |
15,448.1K |
14:41 |
471.24 |
471.30 |
471.24 |
471.30 |
4,726.6K |
14:42 |
471.04 |
471.16 |
471.04 |
471.11 |
898.2K |
14:43 |
471.12 |
471.25 |
471.12 |
471.25 |
877.6K |
14:44 |
471.25 |
471.25 |
471.10 |
471.10 |
876.2K |
14:45 |
471.07 |
471.14 |
471.07 |
471.14 |
991.2K |
14:46 |
471.16 |
471.19 |
471.11 |
471.16 |
888.1K |
14:47 |
470.97 |
471.04 |
470.97 |
471.04 |
1,262.7K |
14:48 |
471.06 |
471.11 |
471.01 |
471.11 |
1,500.1K |
14:49 |
471.20 |
471.20 |
470.99 |
470.99 |
832.4K |
14:50 |
471.08 |
471.08 |
471.04 |
471.04 |
1,057.0K |
14:51 |
471.02 |
471.12 |
471.02 |
471.05 |
1,603.1K |
14:52 |
471.15 |
471.18 |
471.03 |
471.03 |
1,242.3K |
14:53 |
471.06 |
471.06 |
470.99 |
471.06 |
1,530.3K |
14:54 |
471.11 |
471.17 |
471.11 |
471.13 |
1,609.5K |
14:55 |
471.06 |
471.15 |
471.06 |
471.15 |
1,000.1K |
14:56 |
471.13 |
471.29 |
471.13 |
471.29 |
1,122.2K |
14:57 |
471.24 |
471.24 |
471.21 |
471.21 |
1,445.1K |
14:58 |
471.15 |
471.34 |
471.11 |
471.11 |
1,496.8K |
14:59 |
471.03 |
471.03 |
470.85 |
470.85 |
1,465.4K |
15:00 |
470.88 |
470.88 |
470.88 |
470.88 |
47,934.1K |
15:01 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:02 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:03 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:04 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:05 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:06 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:07 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:08 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:09 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:10 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:11 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:12 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:13 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:14 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:15 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:16 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:17 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:18 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:19 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:20 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:21 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:22 |
470.88 |
470.88 |
470.88 |
470.88 |
0.0K |
15:23 |
470.88 |
471.07 |
470.88 |
471.07 |
0.0K |
15:24 |
471.07 |
471.07 |
471.07 |
471.07 |
0.0K |
15:25 |
471.07 |
471.07 |
471.07 |
471.07 |
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
|