| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
366.15 |
367.42 |
366.15 |
367.17 |
13.0K |
| 08:31 |
367.54 |
367.70 |
367.49 |
367.49 |
10.7K |
| 08:32 |
367.95 |
368.38 |
367.95 |
368.20 |
10.1K |
| 08:33 |
368.18 |
368.18 |
366.66 |
366.72 |
18.8K |
| 08:34 |
367.59 |
367.88 |
367.50 |
367.88 |
3.7K |
| 08:35 |
368.00 |
368.00 |
366.99 |
366.99 |
7.1K |
| 08:36 |
367.04 |
367.67 |
367.04 |
367.67 |
2.7K |
| 08:37 |
367.49 |
367.86 |
367.49 |
367.86 |
71.6K |
| 08:38 |
367.86 |
367.90 |
367.66 |
367.66 |
4.3K |
| 08:39 |
367.74 |
367.74 |
367.20 |
367.60 |
5.2K |
| 08:40 |
367.51 |
367.80 |
367.47 |
367.80 |
7.1K |
| 08:41 |
367.78 |
367.85 |
367.78 |
367.81 |
3.7K |
| 08:42 |
367.79 |
367.79 |
367.59 |
367.75 |
4.0K |
| 08:43 |
367.79 |
368.04 |
367.76 |
368.04 |
15.7K |
| 08:44 |
367.97 |
368.09 |
367.93 |
367.93 |
8.0K |
| 08:45 |
367.92 |
368.18 |
367.90 |
367.90 |
4.4K |
| 08:46 |
367.66 |
367.71 |
367.51 |
367.51 |
11.9K |
| 08:47 |
368.12 |
368.25 |
368.10 |
368.25 |
4.0K |
| 08:48 |
368.18 |
368.48 |
368.18 |
368.42 |
8.3K |
| 08:49 |
368.21 |
368.64 |
368.21 |
368.30 |
14.9K |
| 08:50 |
368.13 |
368.13 |
367.46 |
367.46 |
14.3K |
| 08:51 |
367.27 |
367.51 |
367.27 |
367.42 |
13.3K |
| 08:52 |
367.55 |
367.55 |
367.25 |
367.30 |
6.4K |
| 08:53 |
367.31 |
367.31 |
367.19 |
367.23 |
5.4K |
| 08:54 |
367.24 |
367.86 |
367.24 |
367.86 |
4.6K |
| 08:55 |
367.63 |
367.74 |
367.62 |
367.74 |
5.6K |
| 08:56 |
367.22 |
367.60 |
367.22 |
367.60 |
23.3K |
| 08:57 |
367.63 |
367.63 |
367.46 |
367.46 |
20.6K |
| 08:58 |
367.36 |
367.86 |
367.36 |
367.61 |
13.8K |
| 08:59 |
367.43 |
367.61 |
367.43 |
367.61 |
11.6K |
| 09:00 |
367.39 |
367.73 |
367.35 |
367.73 |
191.2K |
| 09:01 |
367.74 |
367.81 |
367.73 |
367.73 |
5.5K |
| 09:02 |
367.69 |
367.69 |
367.44 |
367.44 |
6.0K |
| 09:03 |
367.37 |
367.55 |
367.20 |
367.20 |
20.0K |
| 09:04 |
367.38 |
367.60 |
367.23 |
367.60 |
11.1K |
| 09:05 |
367.65 |
367.65 |
367.42 |
367.42 |
3.9K |
| 09:06 |
367.47 |
367.49 |
367.43 |
367.47 |
6.3K |
| 09:07 |
367.44 |
367.44 |
367.20 |
367.32 |
7.1K |
| 09:08 |
367.33 |
367.63 |
367.33 |
367.47 |
6.7K |
| 09:09 |
367.37 |
367.56 |
367.37 |
367.56 |
9.3K |
| 09:10 |
367.42 |
367.47 |
367.42 |
367.45 |
11.3K |
| 09:11 |
367.49 |
367.50 |
367.49 |
367.50 |
9.9K |
| 09:12 |
367.48 |
367.56 |
367.48 |
367.56 |
5.1K |
| 09:13 |
367.56 |
367.56 |
367.55 |
367.56 |
10.1K |
| 09:14 |
367.62 |
367.62 |
367.42 |
367.43 |
8.4K |
| 09:15 |
367.36 |
367.56 |
367.36 |
367.56 |
18.9K |
| 09:16 |
367.61 |
367.69 |
367.56 |
367.69 |
6.6K |
| 09:17 |
367.64 |
367.68 |
367.61 |
367.65 |
6.5K |
| 09:18 |
367.63 |
367.65 |
367.59 |
367.59 |
11.9K |
| 09:19 |
367.57 |
367.57 |
367.04 |
367.04 |
5.1K |
| 09:20 |
367.04 |
367.04 |
366.96 |
366.96 |
4.4K |
| 09:21 |
367.01 |
367.03 |
366.96 |
367.03 |
6.5K |
| 09:22 |
367.02 |
367.02 |
366.97 |
366.97 |
5.3K |
| 09:23 |
366.98 |
367.03 |
366.98 |
367.01 |
3.9K |
| 09:24 |
367.02 |
367.02 |
366.91 |
367.00 |
5.8K |
| 09:25 |
366.89 |
366.89 |
366.73 |
366.80 |
10.5K |
| 09:26 |
367.02 |
367.09 |
366.92 |
367.09 |
13.1K |
| 09:27 |
366.94 |
366.98 |
366.91 |
366.98 |
7.8K |
| 09:28 |
367.00 |
367.00 |
366.85 |
366.85 |
7.2K |
| 09:29 |
366.87 |
366.94 |
366.84 |
366.94 |
13.2K |
| 09:30 |
366.91 |
366.91 |
366.81 |
366.81 |
16.5K |
| 09:31 |
366.76 |
366.83 |
366.76 |
366.78 |
16.1K |
| 09:32 |
366.62 |
366.79 |
366.62 |
366.65 |
18.3K |
| 09:33 |
366.97 |
367.11 |
366.97 |
367.11 |
14.9K |
| 09:34 |
367.34 |
367.34 |
367.00 |
367.00 |
11.2K |
| 09:35 |
366.98 |
367.01 |
366.94 |
367.01 |
10.7K |
| 09:36 |
367.01 |
367.25 |
366.90 |
367.24 |
19.2K |
| 09:37 |
367.07 |
367.18 |
367.04 |
367.18 |
12.6K |
| 09:38 |
367.26 |
367.42 |
367.23 |
367.31 |
16.2K |
| 09:39 |
367.44 |
367.44 |
367.04 |
367.09 |
47.0K |
| 09:40 |
367.16 |
367.16 |
367.04 |
367.04 |
10.7K |
| 09:41 |
367.13 |
367.28 |
367.13 |
367.28 |
234.7K |
| 09:42 |
367.32 |
367.32 |
367.22 |
367.26 |
96.7K |
| 09:43 |
367.22 |
367.22 |
366.76 |
366.76 |
14.6K |
| 09:44 |
366.88 |
366.91 |
366.80 |
366.82 |
7.0K |
| 09:45 |
366.81 |
366.95 |
366.81 |
366.95 |
8.4K |
| 09:46 |
366.99 |
367.06 |
366.99 |
367.06 |
8.1K |
| 09:47 |
366.94 |
366.94 |
366.85 |
366.89 |
27.2K |
| 09:48 |
366.84 |
366.84 |
366.75 |
366.75 |
30.9K |
| 09:49 |
366.83 |
367.02 |
366.83 |
367.02 |
15.0K |
| 09:50 |
367.00 |
367.10 |
366.96 |
367.10 |
6.3K |
| 09:51 |
367.04 |
367.04 |
366.87 |
366.90 |
16.7K |
| 09:52 |
366.90 |
367.26 |
366.83 |
367.26 |
13.5K |
| 09:53 |
367.26 |
367.45 |
367.26 |
367.45 |
13.5K |
| 09:54 |
367.35 |
367.35 |
367.26 |
367.26 |
31.9K |
| 09:55 |
367.19 |
367.19 |
367.02 |
367.02 |
21.4K |
| 09:56 |
366.99 |
367.03 |
366.99 |
367.01 |
25.3K |
| 09:57 |
367.04 |
367.13 |
367.04 |
367.13 |
25.2K |
| 09:58 |
367.10 |
367.34 |
367.10 |
367.34 |
19.2K |
| 09:59 |
367.39 |
367.39 |
367.27 |
367.29 |
77.4K |
| 10:00 |
367.40 |
367.40 |
367.23 |
367.23 |
106.2K |
| 10:01 |
367.34 |
367.39 |
367.34 |
367.35 |
82.9K |
| 10:02 |
367.26 |
367.34 |
367.26 |
367.34 |
35.4K |
| 10:03 |
367.16 |
367.22 |
367.12 |
367.17 |
16.3K |
| 10:04 |
367.22 |
367.22 |
367.03 |
367.03 |
27.8K |
| 10:05 |
366.90 |
366.95 |
366.90 |
366.95 |
28.0K |
| 10:06 |
366.98 |
367.04 |
366.94 |
367.04 |
24.0K |
| 10:07 |
366.96 |
367.06 |
366.96 |
367.05 |
21.9K |
| 10:08 |
367.04 |
367.07 |
366.82 |
366.82 |
19.9K |
| 10:09 |
366.81 |
366.81 |
366.72 |
366.79 |
16.2K |
| 10:10 |
366.72 |
366.80 |
366.72 |
366.80 |
8.1K |
| 10:11 |
366.76 |
366.82 |
366.75 |
366.82 |
9.2K |
| 10:12 |
366.78 |
366.84 |
366.72 |
366.84 |
9.4K |
| 10:13 |
366.87 |
366.87 |
366.69 |
366.70 |
10.1K |
| 10:14 |
366.69 |
366.76 |
366.69 |
366.73 |
18.8K |
| 10:15 |
366.64 |
366.65 |
366.63 |
366.63 |
16.0K |
| 10:16 |
366.64 |
366.71 |
366.63 |
366.71 |
11.5K |
| 10:17 |
366.76 |
366.94 |
366.76 |
366.94 |
20.2K |
| 10:18 |
366.95 |
366.95 |
366.89 |
366.90 |
10.1K |
| 10:19 |
366.89 |
366.89 |
366.86 |
366.86 |
16.5K |
| 10:20 |
366.86 |
366.86 |
366.78 |
366.79 |
10.3K |
| 10:21 |
366.80 |
366.87 |
366.77 |
366.77 |
6.3K |
| 10:22 |
366.71 |
366.75 |
366.66 |
366.66 |
7.7K |
| 10:23 |
366.70 |
366.77 |
366.66 |
366.66 |
9.2K |
| 10:24 |
366.61 |
366.69 |
366.61 |
366.67 |
6.0K |
| 10:25 |
366.73 |
366.79 |
366.71 |
366.79 |
65.0K |
| 10:26 |
366.76 |
366.81 |
366.76 |
366.81 |
11.1K |
| 10:27 |
366.84 |
366.99 |
366.84 |
366.97 |
16.3K |
| 10:28 |
367.01 |
367.01 |
366.93 |
366.93 |
16.0K |
| 10:29 |
367.03 |
367.05 |
367.03 |
367.05 |
12.1K |
| 10:30 |
367.04 |
367.10 |
367.04 |
367.08 |
9.2K |
| 10:31 |
367.08 |
367.10 |
366.99 |
366.99 |
943.6K |
| 10:32 |
366.99 |
367.02 |
366.95 |
367.02 |
13.8K |
| 10:33 |
367.02 |
367.11 |
367.02 |
367.11 |
11.4K |
| 10:34 |
367.05 |
367.11 |
367.00 |
367.11 |
46.6K |
| 10:35 |
367.14 |
367.22 |
367.14 |
367.22 |
34.1K |
| 10:36 |
367.23 |
367.34 |
367.23 |
367.34 |
28.3K |
| 10:37 |
367.31 |
367.49 |
367.31 |
367.49 |
26.0K |
| 10:38 |
367.46 |
367.54 |
367.46 |
367.54 |
22.2K |
| 10:39 |
367.53 |
367.54 |
367.51 |
367.54 |
8.7K |
| 10:40 |
367.61 |
367.67 |
367.53 |
367.67 |
37.2K |
| 10:41 |
367.50 |
367.58 |
367.41 |
367.41 |
54.7K |
| 10:42 |
367.69 |
367.69 |
367.59 |
367.59 |
20.8K |
| 10:43 |
367.60 |
367.60 |
367.57 |
367.60 |
37.7K |
| 10:44 |
367.62 |
367.67 |
367.61 |
367.61 |
13.9K |
| 10:45 |
367.62 |
367.73 |
367.61 |
367.73 |
23.1K |
| 10:46 |
367.74 |
367.81 |
367.74 |
367.80 |
39.4K |
| 10:47 |
367.78 |
368.02 |
367.78 |
367.86 |
30.3K |
| 10:48 |
367.89 |
368.05 |
367.89 |
368.05 |
23.6K |
| 10:49 |
368.09 |
368.28 |
368.09 |
368.28 |
14.8K |
| 10:50 |
368.35 |
368.48 |
368.35 |
368.48 |
17.3K |
| 10:51 |
368.54 |
368.78 |
368.54 |
368.65 |
54.3K |
| 10:52 |
368.67 |
368.67 |
368.58 |
368.59 |
16.2K |
| 10:53 |
368.59 |
368.63 |
368.54 |
368.54 |
14.6K |
| 10:54 |
368.71 |
368.71 |
368.67 |
368.71 |
10.5K |
| 10:55 |
368.81 |
368.93 |
368.81 |
368.93 |
16.2K |
| 10:56 |
368.71 |
368.74 |
368.67 |
368.67 |
26.7K |
| 10:57 |
368.69 |
368.69 |
368.63 |
368.64 |
24.6K |
| 10:58 |
368.55 |
368.73 |
368.55 |
368.73 |
8.0K |
| 10:59 |
368.72 |
368.79 |
368.68 |
368.68 |
25.1K |
| 11:00 |
368.71 |
368.71 |
368.42 |
368.42 |
20.2K |
| 11:01 |
368.35 |
368.46 |
368.34 |
368.46 |
13.2K |
| 11:02 |
368.50 |
368.51 |
368.50 |
368.50 |
18.5K |
| 11:03 |
368.50 |
368.50 |
368.41 |
368.49 |
10.6K |
| 11:04 |
368.46 |
368.46 |
368.34 |
368.38 |
20.1K |
| 11:05 |
368.34 |
368.38 |
368.34 |
368.36 |
22.0K |
| 11:06 |
368.37 |
368.43 |
368.37 |
368.43 |
23.0K |
| 11:07 |
368.44 |
368.46 |
368.30 |
368.30 |
19.5K |
| 11:08 |
368.30 |
368.33 |
368.25 |
368.31 |
14.5K |
| 11:09 |
368.35 |
368.44 |
368.31 |
368.44 |
11.7K |
| 11:10 |
368.38 |
368.48 |
368.38 |
368.48 |
13.5K |
| 11:11 |
368.45 |
368.50 |
368.45 |
368.50 |
12.7K |
| 11:12 |
368.52 |
368.52 |
368.45 |
368.47 |
10.6K |
| 11:13 |
368.45 |
368.57 |
368.44 |
368.57 |
11.6K |
| 11:14 |
368.61 |
368.63 |
368.16 |
368.16 |
43.9K |
| 11:15 |
368.11 |
368.23 |
368.11 |
368.21 |
30.7K |
| 11:16 |
368.22 |
368.24 |
368.16 |
368.24 |
22.0K |
| 11:17 |
368.15 |
368.23 |
368.15 |
368.16 |
16.4K |
| 11:18 |
368.21 |
368.21 |
368.17 |
368.20 |
13.7K |
| 11:19 |
368.27 |
368.27 |
368.18 |
368.20 |
14.3K |
| 11:20 |
368.22 |
368.23 |
368.21 |
368.21 |
20.3K |
| 11:21 |
368.16 |
368.23 |
368.15 |
368.23 |
22.7K |
| 11:22 |
368.24 |
368.24 |
368.14 |
368.22 |
11.4K |
| 11:23 |
368.24 |
368.25 |
368.24 |
368.25 |
11.1K |
| 11:24 |
368.29 |
368.34 |
368.23 |
368.23 |
19.6K |
| 11:25 |
368.21 |
368.21 |
368.16 |
368.16 |
8.7K |
| 11:26 |
368.50 |
368.50 |
368.33 |
368.33 |
33.2K |
| 11:27 |
368.34 |
368.37 |
368.21 |
368.37 |
32.7K |
| 11:28 |
368.39 |
368.39 |
368.32 |
368.32 |
18.4K |
| 11:29 |
368.48 |
368.48 |
368.30 |
368.42 |
24.4K |
| 11:30 |
368.27 |
368.29 |
368.17 |
368.17 |
19.8K |
| 11:31 |
368.24 |
368.27 |
368.24 |
368.27 |
18.3K |
| 11:32 |
368.27 |
368.32 |
368.27 |
368.29 |
10.3K |
| 11:33 |
368.24 |
368.30 |
368.23 |
368.30 |
12.7K |
| 11:34 |
368.22 |
368.33 |
368.19 |
368.19 |
16.3K |
| 11:35 |
368.22 |
368.22 |
368.09 |
368.14 |
7.4K |
| 11:36 |
368.07 |
368.07 |
368.03 |
368.04 |
17.3K |
| 11:37 |
368.03 |
368.03 |
367.95 |
367.95 |
15.5K |
| 11:38 |
367.97 |
368.10 |
367.97 |
368.10 |
24.8K |
| 11:39 |
368.12 |
368.12 |
368.01 |
368.01 |
12.7K |
| 11:40 |
368.02 |
368.09 |
368.02 |
368.06 |
14.9K |
| 11:41 |
368.05 |
368.12 |
368.05 |
368.12 |
19.8K |
| 11:42 |
368.17 |
368.36 |
368.17 |
368.36 |
275.8K |
| 11:43 |
368.26 |
368.37 |
368.26 |
368.34 |
12.7K |
| 11:44 |
368.36 |
368.36 |
368.31 |
368.31 |
12.2K |
| 11:45 |
368.36 |
368.36 |
368.34 |
368.36 |
21.3K |
| 11:46 |
368.33 |
368.33 |
368.13 |
368.13 |
9.1K |
| 11:47 |
368.15 |
368.15 |
368.07 |
368.07 |
21.7K |
| 11:48 |
368.18 |
368.18 |
368.02 |
368.02 |
16.4K |
| 11:49 |
367.99 |
367.99 |
367.89 |
367.89 |
14.1K |
| 11:50 |
367.90 |
367.90 |
367.64 |
367.65 |
53.2K |
| 11:51 |
367.69 |
367.81 |
367.69 |
367.79 |
1,017.5K |
| 11:52 |
367.80 |
367.85 |
367.80 |
367.85 |
9.9K |
| 11:53 |
367.82 |
367.85 |
367.82 |
367.85 |
17.6K |
| 11:54 |
367.90 |
368.04 |
367.90 |
368.04 |
20.6K |
| 11:55 |
367.95 |
367.96 |
367.85 |
367.85 |
44.2K |
| 11:56 |
367.85 |
367.89 |
367.68 |
367.68 |
15.3K |
| 11:57 |
367.71 |
367.72 |
367.69 |
367.69 |
23.3K |
| 11:58 |
367.71 |
367.96 |
367.71 |
367.96 |
11.5K |
| 11:59 |
367.83 |
367.90 |
367.83 |
367.89 |
34.1K |
| 12:00 |
367.85 |
367.86 |
367.83 |
367.85 |
23.8K |
| 12:01 |
367.90 |
367.92 |
367.87 |
367.87 |
14.2K |
| 12:02 |
367.87 |
367.91 |
367.87 |
367.91 |
11.1K |
| 12:03 |
367.97 |
367.97 |
367.90 |
367.95 |
108.5K |
| 12:04 |
367.94 |
367.94 |
367.92 |
367.93 |
18.5K |
| 12:05 |
367.95 |
368.00 |
367.93 |
368.00 |
24.9K |
| 12:06 |
367.88 |
367.96 |
367.87 |
367.96 |
19.9K |
| 12:07 |
367.87 |
367.98 |
367.87 |
367.97 |
15.3K |
| 12:08 |
367.96 |
368.03 |
367.95 |
367.96 |
34.0K |
| 12:09 |
368.00 |
368.38 |
368.00 |
368.38 |
32.6K |
| 12:10 |
368.42 |
368.42 |
368.23 |
368.23 |
32.7K |
| 12:11 |
368.28 |
368.28 |
368.17 |
368.17 |
19.9K |
| 12:12 |
368.08 |
368.08 |
367.98 |
367.98 |
817.2K |
| 12:13 |
368.06 |
368.15 |
368.06 |
368.07 |
33.4K |
| 12:14 |
368.05 |
368.05 |
367.41 |
367.59 |
46.3K |
| 12:15 |
367.62 |
367.63 |
367.52 |
367.63 |
52.0K |
| 12:16 |
367.44 |
367.46 |
367.42 |
367.44 |
22.4K |
| 12:17 |
367.42 |
367.46 |
367.24 |
367.39 |
25.7K |
| 12:18 |
367.39 |
367.39 |
367.24 |
367.39 |
22.3K |
| 12:19 |
367.39 |
367.52 |
367.39 |
367.51 |
16.9K |
| 12:20 |
367.58 |
368.10 |
367.58 |
368.10 |
345.4K |
| 12:21 |
368.27 |
368.38 |
368.27 |
368.38 |
23.3K |
| 12:22 |
368.28 |
368.45 |
368.28 |
368.33 |
28.8K |
| 12:23 |
368.34 |
368.39 |
368.30 |
368.39 |
20.6K |
| 12:24 |
368.36 |
368.79 |
368.36 |
368.79 |
16.7K |
| 12:25 |
368.81 |
368.83 |
368.70 |
368.70 |
29.8K |
| 12:26 |
368.70 |
368.86 |
368.60 |
368.60 |
21.0K |
| 12:27 |
368.41 |
368.49 |
368.41 |
368.46 |
11.5K |
| 12:28 |
368.43 |
368.49 |
368.42 |
368.48 |
15.9K |
| 12:29 |
368.47 |
368.57 |
368.47 |
368.57 |
21.1K |
| 12:30 |
368.59 |
368.59 |
368.41 |
368.47 |
17.9K |
| 12:31 |
368.47 |
368.54 |
368.43 |
368.43 |
17.8K |
| 12:32 |
368.66 |
368.69 |
368.54 |
368.54 |
14.9K |
| 12:33 |
368.48 |
368.51 |
368.46 |
368.50 |
14.0K |
| 12:34 |
368.54 |
368.61 |
368.47 |
368.47 |
39.3K |
| 12:35 |
368.53 |
368.61 |
368.53 |
368.57 |
50.8K |
| 12:36 |
368.53 |
368.53 |
368.52 |
368.53 |
17.7K |
| 12:37 |
368.53 |
368.56 |
368.45 |
368.45 |
15.0K |
| 12:38 |
368.44 |
368.45 |
368.14 |
368.14 |
53.4K |
| 12:39 |
368.08 |
368.13 |
368.03 |
368.03 |
19.3K |
| 12:40 |
368.05 |
368.05 |
367.96 |
367.98 |
24.7K |
| 12:41 |
367.67 |
367.67 |
367.26 |
367.45 |
50.1K |
| 12:42 |
367.44 |
367.60 |
367.44 |
367.60 |
13.2K |
| 12:43 |
367.54 |
367.86 |
367.54 |
367.86 |
11.1K |
| 12:44 |
367.87 |
368.05 |
367.87 |
368.05 |
23.7K |
| 12:45 |
367.68 |
367.80 |
367.68 |
367.80 |
36.8K |
| 12:46 |
367.83 |
367.83 |
367.47 |
367.47 |
25.0K |
| 12:47 |
367.59 |
367.59 |
367.36 |
367.36 |
24.8K |
| 12:48 |
367.13 |
367.13 |
366.97 |
366.97 |
51.8K |
| 12:49 |
367.02 |
367.17 |
367.02 |
367.17 |
21.6K |
| 12:50 |
367.24 |
367.39 |
367.24 |
367.39 |
21.8K |
| 12:51 |
367.34 |
367.41 |
367.31 |
367.40 |
24.4K |
| 12:52 |
367.27 |
367.30 |
367.27 |
367.29 |
30.9K |
| 12:53 |
367.34 |
367.38 |
367.26 |
367.38 |
56.1K |
| 12:54 |
367.25 |
367.32 |
367.25 |
367.31 |
46.1K |
| 12:55 |
367.31 |
367.38 |
367.31 |
367.38 |
13.1K |
| 12:56 |
367.38 |
367.49 |
367.35 |
367.49 |
22.9K |
| 12:57 |
367.50 |
367.53 |
367.46 |
367.47 |
22.9K |
| 12:58 |
367.42 |
367.50 |
367.42 |
367.49 |
14.5K |
| 12:59 |
367.63 |
367.78 |
367.63 |
367.78 |
18.5K |
| 13:00 |
367.74 |
367.77 |
367.71 |
367.71 |
14.2K |
| 13:01 |
367.73 |
367.74 |
367.71 |
367.74 |
20.1K |
| 13:02 |
367.63 |
367.69 |
367.61 |
367.66 |
12.8K |
| 13:03 |
367.70 |
367.72 |
367.65 |
367.72 |
36.2K |
| 13:04 |
367.68 |
367.79 |
367.68 |
367.79 |
18.8K |
| 13:05 |
367.80 |
367.90 |
367.80 |
367.90 |
19.4K |
| 13:06 |
367.87 |
367.87 |
367.75 |
367.86 |
17.7K |
| 13:07 |
367.98 |
367.98 |
367.82 |
367.82 |
25.3K |
| 13:08 |
367.92 |
367.95 |
367.86 |
367.95 |
24.3K |
| 13:09 |
368.05 |
368.13 |
367.96 |
368.13 |
20.3K |
| 13:10 |
368.10 |
368.10 |
368.00 |
368.00 |
33.0K |
| 13:11 |
368.06 |
368.16 |
368.06 |
368.15 |
17.7K |
| 13:12 |
368.14 |
368.21 |
368.11 |
368.11 |
14.8K |
| 13:13 |
368.10 |
368.16 |
368.05 |
368.16 |
11.6K |
| 13:14 |
368.15 |
368.15 |
367.90 |
367.90 |
18.7K |
| 13:15 |
367.86 |
367.88 |
367.86 |
367.88 |
24.7K |
| 13:16 |
367.89 |
367.95 |
367.89 |
367.95 |
14.1K |
| 13:17 |
367.96 |
367.96 |
367.71 |
367.71 |
18.1K |
| 13:18 |
367.65 |
367.75 |
367.65 |
367.75 |
321.2K |
| 13:19 |
367.69 |
367.75 |
367.69 |
367.75 |
31.2K |
| 13:20 |
367.75 |
367.75 |
367.72 |
367.72 |
13.4K |
| 13:21 |
367.71 |
367.71 |
367.69 |
367.69 |
21.5K |
| 13:22 |
367.68 |
367.84 |
367.68 |
367.84 |
15.7K |
| 13:23 |
367.89 |
367.89 |
367.79 |
367.81 |
18.9K |
| 13:24 |
367.76 |
367.90 |
367.76 |
367.89 |
28.4K |
| 13:25 |
367.90 |
367.90 |
367.75 |
367.75 |
25.9K |
| 13:26 |
367.75 |
367.79 |
367.75 |
367.79 |
20.3K |
| 13:27 |
367.80 |
367.95 |
367.80 |
367.95 |
21.4K |
| 13:28 |
368.04 |
368.10 |
367.97 |
368.08 |
30.4K |
| 13:29 |
367.96 |
368.04 |
367.96 |
367.96 |
21.4K |
| 13:30 |
368.00 |
368.00 |
367.93 |
367.97 |
21.3K |
| 13:31 |
367.93 |
367.93 |
367.81 |
367.91 |
11.6K |
| 13:32 |
367.93 |
367.98 |
367.91 |
367.92 |
18.9K |
| 13:33 |
367.97 |
367.97 |
367.78 |
367.78 |
25.0K |
| 13:34 |
367.75 |
367.92 |
367.75 |
367.82 |
27.2K |
| 13:35 |
367.85 |
367.94 |
367.85 |
367.92 |
16.8K |
| 13:36 |
367.96 |
367.96 |
367.88 |
367.95 |
21.4K |
| 13:37 |
367.90 |
367.90 |
367.87 |
367.88 |
25.8K |
| 13:38 |
367.81 |
367.91 |
367.76 |
367.76 |
15.4K |
| 13:39 |
367.85 |
367.85 |
367.79 |
367.80 |
29.5K |
| 13:40 |
367.77 |
367.77 |
367.68 |
367.76 |
15.9K |
| 13:41 |
367.82 |
367.82 |
367.69 |
367.73 |
47.7K |
| 13:42 |
367.73 |
367.81 |
367.73 |
367.75 |
29.0K |
| 13:43 |
367.71 |
367.83 |
367.70 |
367.80 |
31.3K |
| 13:44 |
367.69 |
367.79 |
367.69 |
367.79 |
45.8K |
| 13:45 |
367.76 |
368.13 |
367.76 |
368.13 |
33.0K |
| 13:46 |
368.11 |
368.31 |
368.07 |
368.31 |
27.2K |
| 13:47 |
368.49 |
368.59 |
368.46 |
368.46 |
9.6K |
| 13:48 |
368.40 |
368.50 |
368.40 |
368.41 |
23.5K |
| 13:49 |
368.36 |
368.46 |
368.36 |
368.45 |
26.8K |
| 13:50 |
368.47 |
368.49 |
368.43 |
368.49 |
22.9K |
| 13:51 |
368.42 |
368.57 |
368.40 |
368.57 |
24.3K |
| 13:52 |
368.53 |
368.55 |
368.51 |
368.55 |
33.1K |
| 13:53 |
368.60 |
368.77 |
368.59 |
368.77 |
23.0K |
| 13:54 |
368.71 |
368.90 |
368.71 |
368.88 |
26.9K |
| 13:55 |
368.73 |
368.73 |
368.61 |
368.61 |
36.7K |
| 13:56 |
368.51 |
368.51 |
368.40 |
368.40 |
26.6K |
| 13:57 |
368.34 |
368.34 |
368.26 |
368.26 |
24.5K |
| 13:58 |
368.25 |
368.27 |
368.19 |
368.27 |
42.2K |
| 13:59 |
368.25 |
368.25 |
368.23 |
368.23 |
20.8K |
| 14:00 |
368.23 |
368.30 |
368.23 |
368.29 |
50.5K |
| 14:01 |
368.25 |
368.32 |
368.25 |
368.32 |
25.6K |
| 14:02 |
368.31 |
368.33 |
368.24 |
368.33 |
18.3K |
| 14:03 |
368.35 |
368.36 |
368.30 |
368.30 |
15.4K |
| 14:04 |
368.31 |
368.36 |
368.18 |
368.18 |
14.5K |
| 14:05 |
368.19 |
368.25 |
368.19 |
368.19 |
33.5K |
| 14:06 |
368.15 |
368.27 |
368.15 |
368.26 |
24.3K |
| 14:07 |
368.25 |
368.26 |
368.20 |
368.22 |
15.6K |
| 14:08 |
368.04 |
368.09 |
368.04 |
368.09 |
16.9K |
| 14:09 |
368.13 |
368.21 |
368.13 |
368.21 |
23.2K |
| 14:10 |
368.20 |
368.21 |
368.16 |
368.21 |
38.0K |
| 14:11 |
368.20 |
368.31 |
368.20 |
368.31 |
20.4K |
| 14:12 |
368.31 |
368.34 |
368.24 |
368.31 |
26.0K |
| 14:13 |
368.30 |
368.30 |
368.21 |
368.29 |
28.1K |
| 14:14 |
368.29 |
368.29 |
368.15 |
368.15 |
21.7K |
| 14:15 |
368.16 |
368.18 |
368.15 |
368.15 |
23.2K |
| 14:16 |
368.17 |
368.29 |
368.17 |
368.29 |
23.2K |
| 14:17 |
368.25 |
368.37 |
368.25 |
368.31 |
14.4K |
| 14:18 |
368.38 |
368.50 |
368.33 |
368.50 |
28.5K |
| 14:19 |
368.44 |
368.54 |
368.44 |
368.54 |
26.9K |
| 14:20 |
368.72 |
368.77 |
368.70 |
368.70 |
38.2K |
| 14:21 |
368.70 |
368.70 |
368.54 |
368.54 |
30.3K |
| 14:22 |
368.56 |
368.59 |
368.56 |
368.59 |
32.0K |
| 14:23 |
368.66 |
368.66 |
368.63 |
368.63 |
39.4K |
| 14:24 |
368.59 |
368.62 |
368.59 |
368.59 |
25.3K |
| 14:25 |
368.57 |
368.66 |
368.57 |
368.66 |
67.3K |
| 14:26 |
368.63 |
368.63 |
368.60 |
368.60 |
36.3K |
| 14:27 |
368.58 |
368.58 |
368.53 |
368.55 |
25.7K |
| 14:28 |
368.51 |
368.54 |
368.51 |
368.51 |
53.5K |
| 14:29 |
368.59 |
368.73 |
368.59 |
368.70 |
33.7K |
| 14:30 |
368.63 |
368.71 |
368.61 |
368.71 |
36.9K |
| 14:31 |
368.75 |
368.75 |
368.68 |
368.68 |
29.6K |
| 14:32 |
368.74 |
368.74 |
368.37 |
368.37 |
47.2K |
| 14:33 |
368.42 |
368.46 |
368.42 |
368.45 |
19.9K |
| 14:34 |
368.48 |
368.55 |
368.46 |
368.55 |
35.6K |
| 14:35 |
368.63 |
368.64 |
368.61 |
368.61 |
92.9K |
| 14:36 |
368.60 |
368.60 |
368.47 |
368.48 |
56.9K |
| 14:37 |
368.47 |
368.52 |
368.46 |
368.52 |
16.5K |
| 14:38 |
368.56 |
368.56 |
368.41 |
368.48 |
36.0K |
| 14:39 |
368.46 |
368.47 |
368.43 |
368.43 |
28.6K |
| 14:40 |
368.46 |
368.50 |
368.41 |
368.47 |
188.4K |
| 14:41 |
368.52 |
368.61 |
368.44 |
368.61 |
172.9K |
| 14:42 |
368.73 |
368.84 |
368.73 |
368.84 |
186.0K |
| 14:43 |
368.88 |
368.89 |
368.67 |
368.67 |
136.7K |
| 14:44 |
368.65 |
368.65 |
368.43 |
368.43 |
138.0K |
| 14:45 |
368.39 |
368.61 |
368.30 |
368.30 |
278.6K |
| 14:46 |
368.28 |
368.44 |
368.28 |
368.44 |
96.7K |
| 14:47 |
368.33 |
368.50 |
368.33 |
368.50 |
217.9K |
| 14:48 |
368.51 |
368.58 |
368.43 |
368.58 |
120.8K |
| 14:49 |
368.53 |
368.62 |
368.53 |
368.62 |
104.1K |
| 14:50 |
368.58 |
368.64 |
368.53 |
368.61 |
195.7K |
| 14:51 |
368.59 |
368.59 |
368.29 |
368.30 |
132.6K |
| 14:52 |
368.21 |
368.28 |
368.19 |
368.28 |
172.7K |
| 14:53 |
368.27 |
368.34 |
368.25 |
368.25 |
146.3K |
| 14:54 |
368.31 |
368.32 |
368.26 |
368.26 |
230.4K |
| 14:55 |
368.26 |
368.26 |
368.07 |
368.17 |
180.3K |
| 14:56 |
368.19 |
368.29 |
368.17 |
368.29 |
257.1K |
| 14:57 |
368.28 |
368.28 |
368.06 |
368.12 |
257.2K |
| 14:58 |
368.18 |
368.20 |
368.15 |
368.20 |
185.4K |
| 14:59 |
367.97 |
368.59 |
367.97 |
368.59 |
341.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|