| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
375.35 |
375.69 |
375.35 |
375.69 |
14.1K |
| 08:31 |
375.65 |
375.73 |
375.60 |
375.70 |
8.9K |
| 08:32 |
375.58 |
375.92 |
375.26 |
375.92 |
3.1K |
| 08:33 |
375.20 |
375.33 |
375.20 |
375.33 |
7.1K |
| 08:34 |
375.27 |
375.96 |
375.27 |
375.96 |
4.7K |
| 08:35 |
375.86 |
375.86 |
375.70 |
375.70 |
5.0K |
| 08:36 |
375.69 |
375.82 |
375.69 |
375.81 |
3.7K |
| 08:37 |
375.73 |
375.73 |
375.30 |
375.30 |
3.6K |
| 08:38 |
375.96 |
375.96 |
375.41 |
375.41 |
4.7K |
| 08:39 |
375.24 |
375.49 |
375.24 |
375.49 |
3.9K |
| 08:40 |
376.07 |
376.07 |
375.85 |
375.85 |
4.3K |
| 08:41 |
375.37 |
375.94 |
375.37 |
375.94 |
26.3K |
| 08:42 |
375.77 |
375.77 |
375.59 |
375.74 |
8.3K |
| 08:43 |
375.73 |
375.73 |
375.49 |
375.49 |
13.2K |
| 08:44 |
375.46 |
375.46 |
375.18 |
375.18 |
12.9K |
| 08:45 |
374.72 |
374.72 |
374.54 |
374.58 |
99.6K |
| 08:46 |
374.60 |
375.46 |
374.58 |
375.46 |
9.6K |
| 08:47 |
375.28 |
375.44 |
374.92 |
375.35 |
11.7K |
| 08:48 |
375.36 |
375.36 |
375.30 |
375.30 |
28.3K |
| 08:49 |
375.33 |
375.37 |
375.00 |
375.00 |
77.7K |
| 08:50 |
375.11 |
375.23 |
375.11 |
375.13 |
21.7K |
| 08:51 |
375.17 |
375.24 |
375.13 |
375.24 |
13.3K |
| 08:52 |
375.19 |
375.30 |
375.14 |
375.30 |
22.7K |
| 08:53 |
375.38 |
375.68 |
375.38 |
375.68 |
17.7K |
| 08:54 |
375.41 |
375.45 |
375.34 |
375.34 |
9.6K |
| 08:55 |
375.46 |
375.63 |
375.46 |
375.63 |
13.7K |
| 08:56 |
375.65 |
375.71 |
375.65 |
375.71 |
4.5K |
| 08:57 |
375.46 |
375.80 |
375.46 |
375.78 |
21.2K |
| 08:58 |
375.90 |
375.94 |
375.86 |
375.94 |
14.6K |
| 08:59 |
375.95 |
377.01 |
375.95 |
376.73 |
18.8K |
| 09:00 |
376.72 |
376.84 |
376.53 |
376.84 |
24.7K |
| 09:01 |
377.03 |
378.31 |
377.03 |
378.31 |
58.5K |
| 09:02 |
378.41 |
378.41 |
378.00 |
378.16 |
27.0K |
| 09:03 |
378.28 |
378.32 |
378.24 |
378.32 |
21.9K |
| 09:04 |
378.16 |
378.18 |
378.13 |
378.16 |
43.7K |
| 09:05 |
378.03 |
378.13 |
377.97 |
378.13 |
65.3K |
| 09:06 |
378.22 |
378.26 |
378.22 |
378.26 |
24.9K |
| 09:07 |
378.16 |
378.20 |
378.02 |
378.14 |
49.5K |
| 09:08 |
378.16 |
378.34 |
378.09 |
378.09 |
42.6K |
| 09:09 |
378.31 |
378.31 |
378.00 |
378.16 |
34.1K |
| 09:10 |
378.42 |
378.83 |
378.13 |
378.59 |
36.2K |
| 09:11 |
378.56 |
378.77 |
378.56 |
378.64 |
58.9K |
| 09:12 |
378.59 |
378.63 |
378.55 |
378.63 |
29.6K |
| 09:13 |
378.66 |
378.66 |
378.32 |
378.32 |
55.1K |
| 09:14 |
378.38 |
378.47 |
378.38 |
378.47 |
19.3K |
| 09:15 |
378.21 |
378.25 |
378.21 |
378.21 |
14.0K |
| 09:16 |
378.31 |
378.43 |
378.31 |
378.43 |
16.7K |
| 09:17 |
378.39 |
378.41 |
378.23 |
378.23 |
23.5K |
| 09:18 |
378.08 |
378.12 |
378.03 |
378.12 |
27.3K |
| 09:19 |
378.14 |
378.33 |
378.12 |
378.13 |
28.7K |
| 09:20 |
378.27 |
378.27 |
378.20 |
378.27 |
17.5K |
| 09:21 |
378.54 |
378.54 |
378.46 |
378.46 |
21.6K |
| 09:22 |
378.44 |
378.44 |
378.18 |
378.44 |
28.3K |
| 09:23 |
378.41 |
378.77 |
378.38 |
378.77 |
25.8K |
| 09:24 |
378.79 |
379.01 |
378.79 |
378.97 |
28.7K |
| 09:25 |
378.99 |
378.99 |
378.92 |
378.95 |
21.1K |
| 09:26 |
378.87 |
379.00 |
378.87 |
378.95 |
38.0K |
| 09:27 |
378.78 |
378.85 |
378.78 |
378.85 |
18.3K |
| 09:28 |
378.85 |
379.04 |
378.85 |
379.04 |
23.6K |
| 09:29 |
378.86 |
379.13 |
378.86 |
379.13 |
36.5K |
| 09:30 |
379.06 |
379.06 |
378.77 |
378.77 |
28.5K |
| 09:31 |
378.87 |
378.87 |
378.70 |
378.74 |
56.9K |
| 09:32 |
378.65 |
378.81 |
378.65 |
378.67 |
30.6K |
| 09:33 |
378.55 |
378.73 |
378.55 |
378.69 |
15.6K |
| 09:34 |
378.56 |
378.73 |
378.56 |
378.73 |
26.4K |
| 09:35 |
378.75 |
378.75 |
378.36 |
378.63 |
37.7K |
| 09:36 |
378.63 |
378.70 |
378.61 |
378.61 |
47.0K |
| 09:37 |
378.62 |
378.65 |
378.59 |
378.65 |
21.0K |
| 09:38 |
378.56 |
378.56 |
378.34 |
378.37 |
38.7K |
| 09:39 |
378.37 |
378.50 |
378.37 |
378.39 |
17.0K |
| 09:40 |
378.48 |
378.48 |
378.31 |
378.31 |
15.2K |
| 09:41 |
378.60 |
378.82 |
378.60 |
378.76 |
23.8K |
| 09:42 |
378.77 |
378.77 |
378.40 |
378.77 |
12.4K |
| 09:43 |
378.81 |
378.81 |
378.45 |
378.60 |
24.3K |
| 09:44 |
378.58 |
378.68 |
378.58 |
378.60 |
22.8K |
| 09:45 |
378.79 |
378.87 |
378.75 |
378.75 |
27.4K |
| 09:46 |
378.75 |
378.99 |
378.68 |
378.93 |
43.4K |
| 09:47 |
378.82 |
379.02 |
378.82 |
379.02 |
21.4K |
| 09:48 |
379.08 |
379.17 |
379.08 |
379.11 |
22.4K |
| 09:49 |
378.86 |
378.95 |
378.86 |
378.95 |
33.6K |
| 09:50 |
378.94 |
379.01 |
378.90 |
379.01 |
45.6K |
| 09:51 |
378.85 |
378.85 |
378.71 |
378.71 |
24.7K |
| 09:52 |
378.66 |
378.67 |
378.65 |
378.67 |
21.4K |
| 09:53 |
378.52 |
379.18 |
378.52 |
379.18 |
67.7K |
| 09:54 |
379.07 |
379.42 |
379.07 |
379.42 |
53.9K |
| 09:55 |
379.35 |
379.35 |
379.11 |
379.11 |
65.8K |
| 09:56 |
379.17 |
379.46 |
379.17 |
379.36 |
25.5K |
| 09:57 |
379.30 |
379.32 |
379.23 |
379.26 |
24.6K |
| 09:58 |
379.17 |
379.36 |
379.12 |
379.36 |
19.6K |
| 09:59 |
379.23 |
379.23 |
379.07 |
379.10 |
17.6K |
| 10:00 |
379.04 |
379.23 |
379.04 |
379.08 |
19.1K |
| 10:01 |
378.87 |
378.87 |
378.69 |
378.69 |
93.3K |
| 10:02 |
378.60 |
378.76 |
378.57 |
378.76 |
16.2K |
| 10:03 |
378.69 |
378.80 |
378.69 |
378.80 |
21.8K |
| 10:04 |
378.79 |
378.80 |
378.76 |
378.76 |
16.6K |
| 10:05 |
378.77 |
378.77 |
378.65 |
378.65 |
35.4K |
| 10:06 |
378.71 |
378.71 |
378.50 |
378.53 |
36.8K |
| 10:07 |
378.50 |
378.50 |
378.36 |
378.36 |
27.1K |
| 10:08 |
378.28 |
378.34 |
378.28 |
378.34 |
12.3K |
| 10:09 |
378.18 |
378.26 |
378.17 |
378.26 |
21.2K |
| 10:10 |
378.10 |
378.20 |
378.09 |
378.20 |
35.9K |
| 10:11 |
378.13 |
378.17 |
378.11 |
378.14 |
11.4K |
| 10:12 |
378.14 |
378.14 |
378.01 |
378.01 |
10.2K |
| 10:13 |
377.99 |
378.05 |
377.87 |
378.05 |
19.3K |
| 10:14 |
378.07 |
378.18 |
378.07 |
378.17 |
19.6K |
| 10:15 |
378.24 |
378.30 |
378.15 |
378.15 |
13.7K |
| 10:16 |
378.19 |
378.19 |
378.06 |
378.06 |
18.0K |
| 10:17 |
377.98 |
378.13 |
377.98 |
378.13 |
37.6K |
| 10:18 |
378.17 |
378.24 |
378.08 |
378.08 |
42.6K |
| 10:19 |
378.07 |
378.07 |
377.94 |
377.94 |
345.6K |
| 10:20 |
377.95 |
377.95 |
377.85 |
377.87 |
20.5K |
| 10:21 |
377.96 |
377.96 |
377.83 |
377.83 |
23.7K |
| 10:22 |
377.77 |
377.82 |
377.77 |
377.78 |
33.7K |
| 10:23 |
377.80 |
377.80 |
377.70 |
377.70 |
47.1K |
| 10:24 |
377.69 |
377.79 |
377.69 |
377.73 |
124.1K |
| 10:25 |
377.71 |
377.71 |
377.57 |
377.57 |
165.7K |
| 10:26 |
377.66 |
377.66 |
377.62 |
377.62 |
30.3K |
| 10:27 |
377.68 |
377.69 |
377.60 |
377.69 |
33.3K |
| 10:28 |
377.71 |
377.75 |
377.69 |
377.73 |
37.2K |
| 10:29 |
377.81 |
377.86 |
377.81 |
377.86 |
23.7K |
| 10:30 |
377.88 |
377.92 |
377.88 |
377.92 |
46.7K |
| 10:31 |
377.89 |
377.95 |
377.81 |
377.95 |
18.7K |
| 10:32 |
377.94 |
377.98 |
377.89 |
377.89 |
60.4K |
| 10:33 |
377.90 |
377.92 |
377.90 |
377.90 |
34.0K |
| 10:34 |
377.88 |
378.04 |
377.88 |
378.04 |
19.1K |
| 10:35 |
378.06 |
378.10 |
378.06 |
378.10 |
20.3K |
| 10:36 |
378.09 |
378.09 |
378.00 |
378.00 |
45.9K |
| 10:37 |
377.92 |
378.07 |
377.92 |
378.07 |
14.6K |
| 10:38 |
377.97 |
378.07 |
377.96 |
378.06 |
14.4K |
| 10:39 |
378.11 |
378.15 |
378.11 |
378.14 |
25.7K |
| 10:40 |
378.12 |
378.15 |
378.10 |
378.15 |
24.0K |
| 10:41 |
378.16 |
378.29 |
378.16 |
378.29 |
31.7K |
| 10:42 |
378.33 |
378.33 |
378.18 |
378.21 |
22.9K |
| 10:43 |
378.15 |
378.21 |
378.15 |
378.21 |
21.2K |
| 10:44 |
378.20 |
378.20 |
378.16 |
378.19 |
25.3K |
| 10:45 |
378.23 |
378.23 |
378.12 |
378.12 |
12.5K |
| 10:46 |
378.17 |
378.22 |
378.16 |
378.22 |
24.8K |
| 10:47 |
378.28 |
378.28 |
378.16 |
378.16 |
56.0K |
| 10:48 |
378.31 |
378.49 |
378.31 |
378.49 |
20.8K |
| 10:49 |
378.42 |
378.42 |
378.37 |
378.38 |
36.2K |
| 10:50 |
378.37 |
378.45 |
378.37 |
378.45 |
15.6K |
| 10:51 |
378.37 |
378.51 |
378.37 |
378.38 |
19.4K |
| 10:52 |
378.36 |
378.36 |
378.19 |
378.19 |
14.4K |
| 10:53 |
378.25 |
378.27 |
378.17 |
378.17 |
9.8K |
| 10:54 |
378.07 |
378.07 |
377.89 |
377.92 |
16.5K |
| 10:55 |
377.87 |
377.89 |
377.87 |
377.87 |
20.7K |
| 10:56 |
377.95 |
378.05 |
377.95 |
378.02 |
37.4K |
| 10:57 |
377.87 |
378.00 |
377.87 |
378.00 |
16.4K |
| 10:58 |
378.04 |
378.07 |
377.99 |
378.07 |
30.0K |
| 10:59 |
378.06 |
378.08 |
378.05 |
378.08 |
109.0K |
| 11:00 |
378.07 |
378.07 |
377.94 |
377.94 |
47.3K |
| 11:01 |
378.04 |
378.04 |
377.81 |
377.81 |
28.1K |
| 11:02 |
377.89 |
377.92 |
377.87 |
377.87 |
13.1K |
| 11:03 |
377.92 |
377.93 |
377.92 |
377.93 |
16.8K |
| 11:04 |
378.01 |
378.01 |
377.92 |
378.00 |
34.9K |
| 11:05 |
378.02 |
378.08 |
377.91 |
377.91 |
50.8K |
| 11:06 |
377.83 |
377.90 |
377.83 |
377.89 |
15.9K |
| 11:07 |
377.87 |
377.87 |
377.76 |
377.82 |
27.2K |
| 11:08 |
377.85 |
377.90 |
377.85 |
377.89 |
31.1K |
| 11:09 |
377.94 |
377.94 |
377.82 |
377.82 |
53.0K |
| 11:10 |
377.83 |
377.85 |
377.83 |
377.84 |
16.1K |
| 11:11 |
377.80 |
377.80 |
377.78 |
377.79 |
20.6K |
| 11:12 |
377.74 |
377.86 |
377.74 |
377.83 |
8.5K |
| 11:13 |
377.81 |
377.81 |
377.76 |
377.76 |
18.6K |
| 11:14 |
377.83 |
377.83 |
377.79 |
377.82 |
17.7K |
| 11:15 |
377.82 |
377.86 |
377.73 |
377.79 |
17.3K |
| 11:16 |
377.78 |
377.84 |
377.78 |
377.82 |
25.0K |
| 11:17 |
377.75 |
377.76 |
377.73 |
377.73 |
1,400.7K |
| 11:18 |
377.67 |
377.79 |
377.67 |
377.79 |
17.4K |
| 11:19 |
377.78 |
377.78 |
377.63 |
377.70 |
31.2K |
| 11:20 |
377.69 |
377.94 |
377.69 |
377.94 |
134.9K |
| 11:21 |
377.99 |
378.01 |
377.96 |
378.01 |
28.1K |
| 11:22 |
377.99 |
378.12 |
377.99 |
378.12 |
30.7K |
| 11:23 |
378.15 |
378.15 |
377.98 |
377.98 |
30.1K |
| 11:24 |
377.94 |
377.96 |
377.87 |
377.87 |
21.8K |
| 11:25 |
377.95 |
377.95 |
377.86 |
377.86 |
180.1K |
| 11:26 |
377.86 |
378.06 |
377.86 |
378.05 |
151.9K |
| 11:27 |
377.94 |
377.98 |
377.72 |
377.76 |
67.5K |
| 11:28 |
377.84 |
377.87 |
377.75 |
377.87 |
38.1K |
| 11:29 |
377.90 |
378.08 |
377.89 |
378.08 |
36.3K |
| 11:30 |
378.07 |
378.14 |
378.07 |
378.13 |
26.6K |
| 11:31 |
378.14 |
378.22 |
378.14 |
378.22 |
28.3K |
| 11:32 |
378.17 |
378.27 |
378.12 |
378.27 |
62.9K |
| 11:33 |
378.11 |
378.11 |
377.88 |
377.88 |
29.4K |
| 11:34 |
377.88 |
377.96 |
377.82 |
377.96 |
24.3K |
| 11:35 |
377.92 |
377.98 |
377.91 |
377.98 |
23.8K |
| 11:36 |
377.93 |
378.01 |
377.87 |
377.87 |
27.8K |
| 11:37 |
377.92 |
377.95 |
377.83 |
377.94 |
38.5K |
| 11:38 |
377.84 |
377.84 |
377.54 |
377.54 |
47.5K |
| 11:39 |
377.55 |
377.61 |
377.32 |
377.61 |
51.0K |
| 11:40 |
377.47 |
377.47 |
377.45 |
377.47 |
34.8K |
| 11:41 |
377.48 |
377.48 |
377.35 |
377.36 |
41.0K |
| 11:42 |
377.38 |
377.39 |
377.31 |
377.31 |
26.2K |
| 11:43 |
377.17 |
377.24 |
377.07 |
377.07 |
34.1K |
| 11:44 |
377.07 |
377.08 |
376.98 |
376.98 |
38.6K |
| 11:45 |
377.08 |
377.29 |
377.02 |
377.29 |
57.6K |
| 11:46 |
377.14 |
377.18 |
377.09 |
377.11 |
57.6K |
| 11:47 |
377.15 |
377.29 |
377.15 |
377.29 |
46.3K |
| 11:48 |
377.49 |
377.49 |
377.37 |
377.42 |
56.6K |
| 11:49 |
377.39 |
377.49 |
377.34 |
377.49 |
33.7K |
| 11:50 |
377.49 |
377.50 |
377.32 |
377.32 |
68.3K |
| 11:51 |
377.48 |
377.71 |
377.48 |
377.64 |
29.0K |
| 11:52 |
377.61 |
377.62 |
377.58 |
377.58 |
51.1K |
| 11:53 |
377.35 |
377.48 |
377.34 |
377.34 |
58.0K |
| 11:54 |
377.35 |
377.50 |
377.35 |
377.50 |
48.9K |
| 11:55 |
377.53 |
377.53 |
377.49 |
377.49 |
22.8K |
| 11:56 |
377.48 |
377.48 |
377.41 |
377.41 |
22.7K |
| 11:57 |
377.39 |
377.39 |
377.16 |
377.16 |
41.6K |
| 11:58 |
377.16 |
377.17 |
377.12 |
377.16 |
26.6K |
| 11:59 |
377.07 |
377.33 |
377.07 |
377.33 |
21.3K |
| 12:00 |
377.11 |
377.15 |
377.00 |
377.00 |
24.1K |
| 12:01 |
377.15 |
377.20 |
377.14 |
377.20 |
20.7K |
| 12:02 |
377.22 |
377.22 |
376.87 |
376.87 |
40.8K |
| 12:03 |
376.78 |
376.96 |
376.78 |
376.94 |
56.3K |
| 12:04 |
376.98 |
377.00 |
376.89 |
376.89 |
23.7K |
| 12:05 |
376.86 |
376.86 |
376.78 |
376.78 |
36.3K |
| 12:06 |
376.78 |
376.86 |
376.78 |
376.80 |
33.6K |
| 12:07 |
376.77 |
376.84 |
376.77 |
376.84 |
14.9K |
| 12:08 |
376.83 |
376.84 |
376.78 |
376.80 |
16.9K |
| 12:09 |
376.74 |
376.80 |
376.74 |
376.79 |
44.4K |
| 12:10 |
376.79 |
376.82 |
376.75 |
376.81 |
35.0K |
| 12:11 |
376.81 |
376.94 |
376.70 |
376.88 |
41.4K |
| 12:12 |
376.75 |
377.06 |
376.75 |
377.06 |
39.0K |
| 12:13 |
376.99 |
377.12 |
376.99 |
377.12 |
33.4K |
| 12:14 |
377.14 |
377.14 |
377.01 |
377.01 |
17.8K |
| 12:15 |
377.04 |
377.28 |
377.04 |
377.27 |
59.8K |
| 12:16 |
377.32 |
377.32 |
377.15 |
377.15 |
32.3K |
| 12:17 |
377.17 |
377.22 |
377.04 |
377.04 |
38.6K |
| 12:18 |
377.00 |
377.05 |
376.96 |
377.05 |
48.8K |
| 12:19 |
377.12 |
377.19 |
377.12 |
377.19 |
59.7K |
| 12:20 |
377.17 |
377.17 |
377.08 |
377.13 |
57.3K |
| 12:21 |
377.41 |
377.41 |
377.29 |
377.29 |
88.5K |
| 12:22 |
377.22 |
377.35 |
377.21 |
377.29 |
51.9K |
| 12:23 |
377.53 |
377.53 |
377.39 |
377.39 |
45.7K |
| 12:24 |
377.46 |
377.51 |
377.46 |
377.51 |
26.8K |
| 12:25 |
377.56 |
377.64 |
377.56 |
377.64 |
15.4K |
| 12:26 |
377.68 |
377.68 |
377.60 |
377.61 |
32.8K |
| 12:27 |
377.61 |
377.61 |
377.42 |
377.42 |
61.0K |
| 12:28 |
377.50 |
377.63 |
377.50 |
377.59 |
25.5K |
| 12:29 |
377.44 |
377.50 |
377.44 |
377.48 |
37.6K |
| 12:30 |
377.44 |
377.48 |
377.44 |
377.48 |
103.5K |
| 12:31 |
377.41 |
377.44 |
377.40 |
377.42 |
25.0K |
| 12:32 |
377.44 |
377.49 |
377.38 |
377.49 |
20.1K |
| 12:33 |
377.53 |
377.78 |
377.53 |
377.78 |
42.1K |
| 12:34 |
377.83 |
377.87 |
377.67 |
377.85 |
38.7K |
| 12:35 |
377.69 |
377.88 |
377.61 |
377.88 |
27.0K |
| 12:36 |
377.81 |
378.00 |
377.81 |
378.00 |
34.9K |
| 12:37 |
378.08 |
378.29 |
378.08 |
378.11 |
33.6K |
| 12:38 |
378.24 |
378.24 |
378.03 |
378.05 |
14.6K |
| 12:39 |
378.24 |
378.24 |
378.11 |
378.11 |
34.7K |
| 12:40 |
378.01 |
378.19 |
378.01 |
378.16 |
39.4K |
| 12:41 |
378.10 |
378.17 |
378.10 |
378.12 |
28.2K |
| 12:42 |
378.08 |
378.13 |
377.96 |
378.13 |
75.3K |
| 12:43 |
378.07 |
378.17 |
378.02 |
378.02 |
27.1K |
| 12:44 |
377.96 |
378.03 |
377.90 |
378.03 |
54.8K |
| 12:45 |
378.02 |
378.02 |
377.92 |
377.94 |
25.7K |
| 12:46 |
377.84 |
377.98 |
377.84 |
377.97 |
26.7K |
| 12:47 |
377.86 |
378.20 |
377.86 |
378.20 |
49.3K |
| 12:48 |
378.24 |
378.32 |
378.24 |
378.24 |
35.3K |
| 12:49 |
378.27 |
378.29 |
378.22 |
378.29 |
47.2K |
| 12:50 |
378.30 |
378.30 |
378.02 |
378.02 |
57.7K |
| 12:51 |
378.06 |
378.25 |
378.06 |
378.25 |
36.5K |
| 12:52 |
378.25 |
378.43 |
378.25 |
378.43 |
35.6K |
| 12:53 |
378.35 |
378.61 |
378.35 |
378.61 |
77.9K |
| 12:54 |
378.66 |
378.66 |
378.54 |
378.54 |
18.8K |
| 12:55 |
378.59 |
378.65 |
378.50 |
378.65 |
30.6K |
| 12:56 |
378.59 |
378.65 |
378.58 |
378.58 |
64.7K |
| 12:57 |
378.53 |
378.66 |
378.40 |
378.66 |
30.4K |
| 12:58 |
378.58 |
378.60 |
378.52 |
378.53 |
24.0K |
| 12:59 |
378.53 |
378.58 |
378.45 |
378.45 |
25.9K |
| 13:00 |
378.48 |
378.75 |
378.48 |
378.69 |
26.8K |
| 13:01 |
378.71 |
378.71 |
378.62 |
378.66 |
15.8K |
| 13:02 |
378.75 |
378.75 |
378.67 |
378.67 |
41.1K |
| 13:03 |
378.66 |
378.69 |
378.54 |
378.67 |
39.2K |
| 13:04 |
378.68 |
378.68 |
378.47 |
378.64 |
68.2K |
| 13:05 |
378.71 |
378.74 |
378.63 |
378.63 |
66.6K |
| 13:06 |
378.64 |
378.64 |
378.54 |
378.54 |
23.4K |
| 13:07 |
378.58 |
378.58 |
378.39 |
378.39 |
12.6K |
| 13:08 |
378.27 |
378.27 |
378.17 |
378.18 |
20.2K |
| 13:09 |
378.48 |
378.53 |
378.16 |
378.16 |
78.1K |
| 13:10 |
378.22 |
378.34 |
378.22 |
378.34 |
28.1K |
| 13:11 |
378.31 |
378.33 |
378.27 |
378.33 |
24.9K |
| 13:12 |
378.37 |
378.44 |
378.37 |
378.39 |
23.6K |
| 13:13 |
378.29 |
378.49 |
378.29 |
378.39 |
48.5K |
| 13:14 |
378.44 |
378.44 |
378.23 |
378.23 |
54.8K |
| 13:15 |
378.25 |
378.27 |
378.13 |
378.13 |
30.3K |
| 13:16 |
378.08 |
378.20 |
378.08 |
378.20 |
40.1K |
| 13:17 |
378.19 |
378.21 |
378.15 |
378.20 |
15.1K |
| 13:18 |
378.27 |
378.27 |
378.18 |
378.18 |
34.3K |
| 13:19 |
378.14 |
378.14 |
378.01 |
378.07 |
77.8K |
| 13:20 |
377.98 |
378.03 |
377.98 |
378.03 |
33.7K |
| 13:21 |
377.99 |
378.09 |
377.99 |
378.09 |
280.1K |
| 13:22 |
378.11 |
378.15 |
378.07 |
378.15 |
19.0K |
| 13:23 |
378.15 |
378.25 |
378.12 |
378.25 |
50.5K |
| 13:24 |
378.19 |
378.19 |
378.11 |
378.11 |
22.6K |
| 13:25 |
377.97 |
378.09 |
377.97 |
378.09 |
55.1K |
| 13:26 |
378.13 |
378.14 |
378.07 |
378.14 |
20.6K |
| 13:27 |
377.99 |
378.03 |
377.99 |
378.01 |
52.4K |
| 13:28 |
377.99 |
378.01 |
377.99 |
378.01 |
16.9K |
| 13:29 |
378.02 |
378.02 |
377.91 |
377.91 |
143.7K |
| 13:30 |
377.83 |
377.91 |
377.83 |
377.91 |
30.8K |
| 13:31 |
377.94 |
377.94 |
377.80 |
377.80 |
28.6K |
| 13:32 |
377.83 |
377.93 |
377.82 |
377.93 |
77.3K |
| 13:33 |
377.85 |
377.93 |
377.85 |
377.93 |
525.1K |
| 13:34 |
377.88 |
377.93 |
377.84 |
377.92 |
26.0K |
| 13:35 |
377.95 |
377.98 |
377.94 |
377.98 |
17.9K |
| 13:36 |
377.92 |
378.12 |
377.92 |
378.12 |
32.3K |
| 13:37 |
377.86 |
377.88 |
377.84 |
377.84 |
38.1K |
| 13:38 |
377.85 |
378.03 |
377.85 |
378.02 |
37.0K |
| 13:39 |
378.22 |
378.22 |
377.98 |
378.03 |
20.2K |
| 13:40 |
378.03 |
378.03 |
377.95 |
378.02 |
42.4K |
| 13:41 |
378.01 |
378.01 |
377.89 |
377.99 |
28.3K |
| 13:42 |
377.96 |
377.96 |
377.92 |
377.92 |
19.3K |
| 13:43 |
377.93 |
377.95 |
377.87 |
377.89 |
33.7K |
| 13:44 |
377.86 |
377.89 |
377.80 |
377.80 |
45.1K |
| 13:45 |
377.82 |
377.82 |
377.79 |
377.79 |
29.4K |
| 13:46 |
377.81 |
377.91 |
377.81 |
377.91 |
14.9K |
| 13:47 |
377.81 |
377.84 |
377.81 |
377.83 |
15.7K |
| 13:48 |
377.83 |
377.86 |
377.82 |
377.83 |
11.3K |
| 13:49 |
377.91 |
377.91 |
377.63 |
377.63 |
61.8K |
| 13:50 |
377.68 |
377.68 |
377.52 |
377.59 |
23.4K |
| 13:51 |
377.54 |
377.67 |
377.54 |
377.62 |
16.8K |
| 13:52 |
377.60 |
377.60 |
377.59 |
377.60 |
20.4K |
| 13:53 |
377.60 |
377.64 |
377.60 |
377.62 |
57.5K |
| 13:54 |
377.58 |
377.58 |
377.43 |
377.43 |
57.4K |
| 13:55 |
377.43 |
377.43 |
377.35 |
377.42 |
87.5K |
| 13:56 |
377.45 |
377.45 |
377.34 |
377.41 |
56.4K |
| 13:57 |
377.44 |
377.44 |
377.36 |
377.36 |
38.5K |
| 13:58 |
377.39 |
377.52 |
377.37 |
377.44 |
79.9K |
| 13:59 |
377.43 |
377.47 |
377.31 |
377.31 |
34.2K |
| 14:00 |
377.36 |
377.48 |
377.36 |
377.48 |
22.9K |
| 14:01 |
377.49 |
377.59 |
377.49 |
377.57 |
56.4K |
| 14:02 |
377.64 |
377.66 |
377.60 |
377.64 |
42.4K |
| 14:03 |
377.68 |
377.68 |
377.65 |
377.68 |
41.7K |
| 14:04 |
377.68 |
377.70 |
377.62 |
377.70 |
35.2K |
| 14:05 |
377.69 |
377.69 |
377.60 |
377.61 |
58.4K |
| 14:06 |
377.62 |
377.64 |
377.60 |
377.64 |
30.0K |
| 14:07 |
377.59 |
377.59 |
377.55 |
377.55 |
36.5K |
| 14:08 |
377.50 |
377.50 |
377.34 |
377.35 |
24.8K |
| 14:09 |
377.47 |
377.48 |
377.35 |
377.38 |
22.3K |
| 14:10 |
377.47 |
377.47 |
377.39 |
377.39 |
28.6K |
| 14:11 |
377.40 |
377.41 |
377.39 |
377.41 |
27.2K |
| 14:12 |
377.44 |
377.54 |
377.42 |
377.54 |
29.8K |
| 14:13 |
377.47 |
377.57 |
377.47 |
377.51 |
110.9K |
| 14:14 |
377.51 |
377.51 |
377.38 |
377.51 |
52.1K |
| 14:15 |
377.53 |
377.57 |
377.53 |
377.54 |
37.0K |
| 14:16 |
377.54 |
377.56 |
377.50 |
377.50 |
33.5K |
| 14:17 |
377.32 |
377.44 |
377.32 |
377.41 |
49.0K |
| 14:18 |
377.54 |
377.59 |
377.54 |
377.59 |
33.5K |
| 14:19 |
377.67 |
377.71 |
377.54 |
377.54 |
67.2K |
| 14:20 |
377.52 |
377.53 |
377.49 |
377.49 |
94.4K |
| 14:21 |
377.51 |
377.54 |
377.51 |
377.54 |
22.2K |
| 14:22 |
377.45 |
377.45 |
377.35 |
377.35 |
50.9K |
| 14:23 |
377.38 |
377.38 |
377.29 |
377.31 |
35.2K |
| 14:24 |
377.34 |
377.36 |
377.30 |
377.36 |
46.1K |
| 14:25 |
377.38 |
377.38 |
377.21 |
377.21 |
51.7K |
| 14:26 |
377.14 |
377.15 |
377.08 |
377.08 |
34.2K |
| 14:27 |
377.09 |
377.19 |
377.06 |
377.06 |
31.7K |
| 14:28 |
377.05 |
377.05 |
377.00 |
377.00 |
27.3K |
| 14:29 |
376.84 |
376.95 |
376.83 |
376.83 |
28.9K |
| 14:30 |
376.87 |
377.03 |
376.87 |
377.03 |
66.8K |
| 14:31 |
377.06 |
377.11 |
377.06 |
377.11 |
123.8K |
| 14:32 |
377.05 |
377.07 |
377.04 |
377.07 |
58.9K |
| 14:33 |
376.97 |
377.23 |
376.97 |
377.23 |
26.2K |
| 14:34 |
377.07 |
377.13 |
377.07 |
377.10 |
133.6K |
| 14:35 |
377.13 |
377.13 |
377.04 |
377.13 |
75.4K |
| 14:36 |
377.13 |
377.13 |
376.97 |
376.98 |
38.5K |
| 14:37 |
376.97 |
376.99 |
376.89 |
376.89 |
60.5K |
| 14:38 |
376.82 |
376.90 |
376.78 |
376.90 |
52.9K |
| 14:39 |
377.01 |
377.01 |
376.95 |
376.96 |
92.7K |
| 14:40 |
376.95 |
376.95 |
376.83 |
376.85 |
166.1K |
| 14:41 |
376.93 |
376.93 |
376.76 |
376.80 |
171.7K |
| 14:42 |
376.61 |
376.93 |
376.61 |
376.93 |
190.5K |
| 14:43 |
376.89 |
376.89 |
376.70 |
376.72 |
636.2K |
| 14:44 |
376.74 |
376.89 |
376.74 |
376.81 |
141.1K |
| 14:45 |
376.77 |
376.82 |
376.74 |
376.75 |
208.8K |
| 14:46 |
376.77 |
376.77 |
376.60 |
376.60 |
142.7K |
| 14:47 |
376.64 |
376.70 |
376.58 |
376.58 |
264.9K |
| 14:48 |
376.63 |
376.78 |
376.57 |
376.63 |
156.8K |
| 14:49 |
376.70 |
376.70 |
376.63 |
376.67 |
183.1K |
| 14:50 |
376.57 |
376.74 |
376.57 |
376.74 |
309.7K |
| 14:51 |
376.81 |
376.82 |
376.73 |
376.82 |
174.8K |
| 14:52 |
376.73 |
376.85 |
376.73 |
376.85 |
142.4K |
| 14:53 |
376.78 |
376.81 |
376.78 |
376.79 |
151.8K |
| 14:54 |
376.82 |
376.84 |
376.81 |
376.84 |
193.1K |
| 14:55 |
376.82 |
376.85 |
376.78 |
376.78 |
169.8K |
| 14:56 |
376.80 |
376.86 |
376.78 |
376.81 |
231.2K |
| 14:57 |
376.83 |
376.91 |
376.83 |
376.91 |
218.6K |
| 14:58 |
376.86 |
376.96 |
376.84 |
376.88 |
354.4K |
| 14:59 |
377.06 |
377.13 |
377.01 |
377.13 |
3,957.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|