| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
394.52 |
394.68 |
394.00 |
394.68 |
43.9K |
| 08:31 |
394.18 |
394.67 |
394.18 |
394.52 |
29.8K |
| 08:32 |
395.74 |
395.74 |
394.51 |
394.51 |
18.4K |
| 08:33 |
394.17 |
394.62 |
394.17 |
394.56 |
4.6K |
| 08:34 |
394.44 |
394.44 |
393.50 |
393.61 |
17.7K |
| 08:35 |
393.17 |
393.74 |
393.17 |
393.40 |
21.5K |
| 08:36 |
393.69 |
393.99 |
393.69 |
393.99 |
14.4K |
| 08:37 |
393.68 |
394.41 |
393.68 |
394.41 |
11.2K |
| 08:38 |
394.38 |
394.83 |
394.38 |
394.83 |
8.7K |
| 08:39 |
395.11 |
395.11 |
394.52 |
394.52 |
13.8K |
| 08:40 |
394.96 |
395.51 |
394.58 |
395.51 |
10.2K |
| 08:41 |
395.49 |
395.49 |
394.38 |
395.04 |
70.9K |
| 08:42 |
395.00 |
395.00 |
394.92 |
394.93 |
4.8K |
| 08:43 |
394.96 |
394.96 |
394.60 |
394.77 |
15.7K |
| 08:44 |
395.21 |
395.61 |
395.18 |
395.61 |
5.9K |
| 08:45 |
395.78 |
395.78 |
395.60 |
395.60 |
5.8K |
| 08:46 |
395.60 |
395.67 |
395.33 |
395.33 |
5.0K |
| 08:47 |
395.32 |
395.45 |
395.32 |
395.39 |
10.9K |
| 08:48 |
395.20 |
395.20 |
394.45 |
394.52 |
17.5K |
| 08:49 |
394.77 |
394.79 |
394.77 |
394.79 |
16.8K |
| 08:50 |
394.79 |
394.97 |
394.79 |
394.90 |
20.9K |
| 08:51 |
394.86 |
395.02 |
394.74 |
395.02 |
12.2K |
| 08:52 |
394.93 |
394.93 |
394.57 |
394.80 |
6.0K |
| 08:53 |
394.39 |
394.39 |
394.00 |
394.03 |
13.1K |
| 08:54 |
394.12 |
394.22 |
394.12 |
394.22 |
20.0K |
| 08:55 |
394.30 |
394.42 |
394.29 |
394.32 |
13.3K |
| 08:56 |
394.27 |
394.40 |
394.25 |
394.40 |
13.6K |
| 08:57 |
394.31 |
394.34 |
394.30 |
394.34 |
14.7K |
| 08:58 |
394.16 |
394.16 |
394.07 |
394.16 |
10.3K |
| 08:59 |
394.43 |
394.43 |
394.02 |
394.02 |
18.9K |
| 09:00 |
394.05 |
394.37 |
394.05 |
394.15 |
10.4K |
| 09:01 |
394.30 |
394.78 |
394.30 |
394.78 |
11.1K |
| 09:02 |
394.59 |
394.75 |
394.58 |
394.58 |
262.3K |
| 09:03 |
394.57 |
395.04 |
394.57 |
395.04 |
10.9K |
| 09:04 |
394.74 |
395.01 |
394.74 |
395.01 |
189.0K |
| 09:05 |
394.90 |
395.31 |
394.90 |
395.31 |
11.6K |
| 09:06 |
395.33 |
395.36 |
395.12 |
395.12 |
35.9K |
| 09:07 |
394.92 |
395.24 |
394.91 |
395.24 |
18.7K |
| 09:08 |
394.90 |
395.14 |
394.89 |
395.14 |
41.0K |
| 09:09 |
395.17 |
395.17 |
394.97 |
394.98 |
10.2K |
| 09:10 |
395.07 |
395.07 |
394.97 |
394.97 |
8.7K |
| 09:11 |
394.99 |
395.05 |
394.96 |
395.01 |
12.9K |
| 09:12 |
394.97 |
394.97 |
394.30 |
394.30 |
11.0K |
| 09:13 |
394.25 |
394.62 |
394.25 |
394.62 |
16.1K |
| 09:14 |
394.50 |
394.52 |
394.39 |
394.52 |
10.8K |
| 09:15 |
394.60 |
394.60 |
394.38 |
394.38 |
22.0K |
| 09:16 |
394.40 |
394.40 |
394.23 |
394.34 |
20.8K |
| 09:17 |
394.25 |
394.34 |
394.25 |
394.34 |
17.0K |
| 09:18 |
394.44 |
394.75 |
394.33 |
394.41 |
12.8K |
| 09:19 |
394.50 |
394.52 |
394.24 |
394.46 |
9.1K |
| 09:20 |
394.18 |
394.49 |
394.18 |
394.49 |
14.1K |
| 09:21 |
394.66 |
394.66 |
394.21 |
394.21 |
22.8K |
| 09:22 |
394.14 |
394.44 |
394.14 |
394.44 |
14.6K |
| 09:23 |
394.31 |
394.70 |
394.31 |
394.54 |
29.0K |
| 09:24 |
394.49 |
394.72 |
394.49 |
394.65 |
17.4K |
| 09:25 |
394.72 |
394.96 |
394.72 |
394.80 |
19.0K |
| 09:26 |
394.65 |
394.65 |
394.62 |
394.62 |
23.8K |
| 09:27 |
394.70 |
394.70 |
394.46 |
394.46 |
30.5K |
| 09:28 |
394.48 |
394.48 |
394.27 |
394.38 |
40.0K |
| 09:29 |
394.47 |
394.47 |
394.18 |
394.30 |
273.6K |
| 09:30 |
394.28 |
394.29 |
394.23 |
394.23 |
163.2K |
| 09:31 |
394.22 |
394.26 |
394.15 |
394.18 |
38.1K |
| 09:32 |
394.29 |
394.52 |
394.29 |
394.43 |
16.7K |
| 09:33 |
394.40 |
394.40 |
394.38 |
394.38 |
12.6K |
| 09:34 |
394.37 |
394.45 |
394.29 |
394.45 |
38.4K |
| 09:35 |
394.33 |
394.35 |
394.16 |
394.16 |
26.3K |
| 09:36 |
394.47 |
394.47 |
394.09 |
394.09 |
21.3K |
| 09:37 |
394.13 |
394.19 |
394.13 |
394.15 |
25.5K |
| 09:38 |
394.18 |
394.18 |
393.86 |
393.86 |
53.9K |
| 09:39 |
393.87 |
394.11 |
393.87 |
393.90 |
40.7K |
| 09:40 |
394.15 |
394.48 |
394.15 |
394.48 |
51.3K |
| 09:41 |
394.56 |
394.61 |
394.42 |
394.42 |
16.7K |
| 09:42 |
394.37 |
394.55 |
394.37 |
394.48 |
43.5K |
| 09:43 |
394.52 |
394.52 |
394.30 |
394.30 |
28.8K |
| 09:44 |
394.34 |
394.64 |
394.33 |
394.64 |
21.7K |
| 09:45 |
394.77 |
394.77 |
394.57 |
394.57 |
35.3K |
| 09:46 |
394.47 |
394.61 |
394.47 |
394.55 |
63.2K |
| 09:47 |
394.37 |
394.53 |
394.37 |
394.45 |
24.5K |
| 09:48 |
394.43 |
394.43 |
394.34 |
394.34 |
12.2K |
| 09:49 |
394.37 |
394.37 |
394.16 |
394.16 |
45.9K |
| 09:50 |
394.06 |
394.11 |
394.06 |
394.09 |
37.8K |
| 09:51 |
394.04 |
394.12 |
393.98 |
393.98 |
33.7K |
| 09:52 |
393.96 |
393.96 |
393.78 |
393.92 |
20.0K |
| 09:53 |
393.89 |
394.00 |
393.87 |
394.00 |
11.2K |
| 09:54 |
393.93 |
393.94 |
393.79 |
393.79 |
20.6K |
| 09:55 |
393.82 |
393.97 |
393.79 |
393.79 |
30.9K |
| 09:56 |
393.83 |
394.23 |
393.83 |
394.15 |
35.0K |
| 09:57 |
394.11 |
394.59 |
394.11 |
394.56 |
20.9K |
| 09:58 |
394.51 |
394.56 |
394.47 |
394.47 |
14.0K |
| 09:59 |
394.48 |
394.57 |
394.48 |
394.57 |
46.0K |
| 10:00 |
394.43 |
394.43 |
394.16 |
394.16 |
27.4K |
| 10:01 |
394.16 |
394.36 |
393.88 |
394.36 |
32.8K |
| 10:02 |
394.36 |
394.86 |
394.36 |
394.86 |
168.5K |
| 10:03 |
395.17 |
395.19 |
395.11 |
395.12 |
30.4K |
| 10:04 |
395.09 |
395.13 |
395.05 |
395.13 |
36.4K |
| 10:05 |
395.13 |
395.13 |
395.09 |
395.11 |
56.7K |
| 10:06 |
395.02 |
395.19 |
394.89 |
395.19 |
54.9K |
| 10:07 |
395.23 |
395.23 |
394.98 |
394.98 |
23.9K |
| 10:08 |
395.32 |
395.34 |
395.28 |
395.28 |
33.1K |
| 10:09 |
395.39 |
395.39 |
395.22 |
395.22 |
49.2K |
| 10:10 |
395.34 |
395.45 |
395.31 |
395.45 |
14.2K |
| 10:11 |
395.23 |
395.43 |
395.23 |
395.43 |
40.1K |
| 10:12 |
395.67 |
395.69 |
395.63 |
395.69 |
64.5K |
| 10:13 |
395.72 |
395.83 |
395.72 |
395.80 |
28.3K |
| 10:14 |
395.69 |
395.69 |
395.64 |
395.64 |
32.7K |
| 10:15 |
395.59 |
395.59 |
395.46 |
395.46 |
13.3K |
| 10:16 |
395.24 |
395.37 |
395.13 |
395.37 |
47.7K |
| 10:17 |
395.43 |
395.73 |
395.43 |
395.73 |
35.6K |
| 10:18 |
395.80 |
395.80 |
395.63 |
395.63 |
27.5K |
| 10:19 |
395.73 |
395.76 |
395.64 |
395.64 |
14.5K |
| 10:20 |
395.59 |
395.59 |
395.50 |
395.50 |
26.4K |
| 10:21 |
395.47 |
395.47 |
395.34 |
395.34 |
14.5K |
| 10:22 |
395.54 |
395.59 |
395.47 |
395.56 |
41.9K |
| 10:23 |
395.84 |
395.85 |
395.68 |
395.68 |
31.2K |
| 10:24 |
395.81 |
396.00 |
395.81 |
395.97 |
39.5K |
| 10:25 |
395.79 |
395.81 |
395.76 |
395.76 |
23.0K |
| 10:26 |
395.77 |
395.82 |
395.73 |
395.80 |
22.7K |
| 10:27 |
395.73 |
396.25 |
395.61 |
396.24 |
66.5K |
| 10:28 |
396.25 |
396.48 |
396.25 |
396.41 |
38.9K |
| 10:29 |
396.43 |
396.43 |
396.32 |
396.36 |
18.3K |
| 10:30 |
396.33 |
396.33 |
396.26 |
396.26 |
21.8K |
| 10:31 |
396.24 |
396.24 |
396.14 |
396.14 |
36.6K |
| 10:32 |
396.08 |
396.08 |
395.92 |
395.92 |
57.2K |
| 10:33 |
395.94 |
396.24 |
395.94 |
396.24 |
38.1K |
| 10:34 |
396.33 |
396.33 |
396.26 |
396.26 |
11.6K |
| 10:35 |
396.33 |
396.35 |
396.31 |
396.35 |
52.8K |
| 10:36 |
396.30 |
396.30 |
396.14 |
396.14 |
28.8K |
| 10:37 |
396.07 |
396.23 |
396.07 |
396.23 |
14.6K |
| 10:38 |
396.23 |
396.29 |
396.14 |
396.14 |
15.2K |
| 10:39 |
396.40 |
396.40 |
396.33 |
396.33 |
34.2K |
| 10:40 |
396.36 |
396.43 |
396.36 |
396.43 |
17.0K |
| 10:41 |
396.47 |
396.47 |
396.36 |
396.36 |
24.4K |
| 10:42 |
396.39 |
396.40 |
396.35 |
396.35 |
24.3K |
| 10:43 |
396.11 |
396.19 |
396.07 |
396.19 |
141.2K |
| 10:44 |
396.18 |
396.18 |
396.08 |
396.15 |
36.4K |
| 10:45 |
396.12 |
396.25 |
396.12 |
396.22 |
140.9K |
| 10:46 |
396.40 |
396.40 |
396.28 |
396.28 |
34.8K |
| 10:47 |
396.36 |
396.37 |
396.27 |
396.27 |
35.8K |
| 10:48 |
396.28 |
396.28 |
396.23 |
396.28 |
44.5K |
| 10:49 |
396.12 |
396.20 |
396.11 |
396.11 |
80.2K |
| 10:50 |
396.08 |
396.08 |
395.92 |
395.92 |
68.9K |
| 10:51 |
395.89 |
395.89 |
395.76 |
395.76 |
33.8K |
| 10:52 |
395.76 |
395.76 |
395.70 |
395.70 |
54.0K |
| 10:53 |
395.62 |
395.62 |
395.43 |
395.59 |
34.0K |
| 10:54 |
395.63 |
395.63 |
395.56 |
395.56 |
46.3K |
| 10:55 |
395.54 |
395.59 |
395.54 |
395.58 |
34.9K |
| 10:56 |
395.58 |
395.80 |
395.50 |
395.80 |
33.3K |
| 10:57 |
395.90 |
396.07 |
395.90 |
396.00 |
64.8K |
| 10:58 |
395.99 |
395.99 |
395.82 |
395.86 |
36.3K |
| 10:59 |
395.95 |
395.99 |
395.85 |
395.97 |
25.3K |
| 11:00 |
395.95 |
395.99 |
395.95 |
395.99 |
144.9K |
| 11:01 |
395.92 |
395.97 |
395.86 |
395.91 |
29.1K |
| 11:02 |
395.93 |
395.93 |
395.79 |
395.79 |
24.0K |
| 11:03 |
395.77 |
395.89 |
395.77 |
395.89 |
254.2K |
| 11:04 |
395.99 |
395.99 |
395.83 |
395.83 |
25.6K |
| 11:05 |
395.83 |
396.02 |
395.83 |
396.02 |
37.3K |
| 11:06 |
396.03 |
396.03 |
395.92 |
395.92 |
44.2K |
| 11:07 |
395.92 |
395.92 |
395.84 |
395.84 |
17.7K |
| 11:08 |
395.87 |
395.87 |
395.77 |
395.77 |
57.9K |
| 11:09 |
395.80 |
395.90 |
395.80 |
395.90 |
34.3K |
| 11:10 |
395.88 |
396.03 |
395.85 |
396.03 |
75.1K |
| 11:11 |
396.11 |
396.15 |
396.04 |
396.13 |
15.7K |
| 11:12 |
396.21 |
396.33 |
396.21 |
396.32 |
23.6K |
| 11:13 |
396.50 |
396.65 |
396.50 |
396.65 |
27.5K |
| 11:14 |
396.67 |
396.69 |
396.57 |
396.58 |
14.5K |
| 11:15 |
396.58 |
396.77 |
396.58 |
396.66 |
27.8K |
| 11:16 |
396.56 |
396.56 |
396.01 |
396.01 |
274.3K |
| 11:17 |
395.55 |
395.78 |
395.43 |
395.78 |
23.7K |
| 11:18 |
395.81 |
395.81 |
395.64 |
395.72 |
25.7K |
| 11:19 |
395.57 |
395.61 |
395.33 |
395.37 |
48.1K |
| 11:20 |
395.33 |
395.62 |
395.33 |
395.57 |
86.8K |
| 11:21 |
395.44 |
395.44 |
395.26 |
395.40 |
76.6K |
| 11:22 |
395.18 |
395.18 |
395.07 |
395.17 |
41.1K |
| 11:23 |
395.18 |
395.18 |
395.07 |
395.12 |
21.2K |
| 11:24 |
395.19 |
395.19 |
395.08 |
395.13 |
39.8K |
| 11:25 |
395.29 |
395.33 |
395.21 |
395.29 |
41.7K |
| 11:26 |
395.25 |
395.32 |
395.21 |
395.32 |
65.3K |
| 11:27 |
395.43 |
395.43 |
395.36 |
395.43 |
43.0K |
| 11:28 |
395.53 |
395.53 |
395.42 |
395.42 |
34.2K |
| 11:29 |
395.48 |
395.62 |
395.40 |
395.40 |
48.8K |
| 11:30 |
395.36 |
395.58 |
395.36 |
395.58 |
33.3K |
| 11:31 |
395.74 |
395.89 |
395.74 |
395.76 |
39.9K |
| 11:32 |
395.75 |
396.21 |
395.75 |
396.21 |
74.4K |
| 11:33 |
396.14 |
396.40 |
396.14 |
396.23 |
24.8K |
| 11:34 |
396.20 |
396.29 |
396.20 |
396.28 |
35.4K |
| 11:35 |
396.36 |
396.40 |
396.36 |
396.39 |
44.9K |
| 11:36 |
396.47 |
396.47 |
396.13 |
396.16 |
20.2K |
| 11:37 |
396.20 |
396.30 |
396.20 |
396.23 |
27.9K |
| 11:38 |
396.20 |
396.22 |
396.04 |
396.04 |
19.4K |
| 11:39 |
396.12 |
396.64 |
396.06 |
396.64 |
284.9K |
| 11:40 |
396.63 |
396.81 |
396.51 |
396.81 |
64.2K |
| 11:41 |
396.97 |
397.23 |
396.95 |
397.23 |
65.4K |
| 11:42 |
397.40 |
397.48 |
397.40 |
397.46 |
42.9K |
| 11:43 |
397.38 |
397.45 |
397.22 |
397.45 |
64.1K |
| 11:44 |
397.41 |
397.42 |
397.34 |
397.35 |
30.4K |
| 11:45 |
397.35 |
397.81 |
397.35 |
397.81 |
89.9K |
| 11:46 |
397.91 |
397.91 |
397.70 |
397.71 |
37.8K |
| 11:47 |
397.79 |
397.90 |
397.51 |
397.62 |
82.9K |
| 11:48 |
397.57 |
397.57 |
397.23 |
397.52 |
29.5K |
| 11:49 |
397.43 |
397.78 |
397.43 |
397.78 |
58.4K |
| 11:50 |
397.80 |
397.87 |
397.80 |
397.83 |
41.3K |
| 11:51 |
397.83 |
397.85 |
397.78 |
397.78 |
61.5K |
| 11:52 |
397.70 |
397.80 |
397.56 |
397.80 |
38.3K |
| 11:53 |
397.75 |
398.01 |
397.75 |
398.00 |
171.4K |
| 11:54 |
398.03 |
398.54 |
398.03 |
398.39 |
93.7K |
| 11:55 |
398.22 |
398.45 |
398.22 |
398.37 |
47.1K |
| 11:56 |
398.33 |
398.33 |
398.28 |
398.28 |
57.1K |
| 11:57 |
398.33 |
398.43 |
398.33 |
398.43 |
44.2K |
| 11:58 |
398.41 |
398.64 |
398.41 |
398.64 |
87.5K |
| 11:59 |
398.76 |
398.87 |
398.76 |
398.87 |
71.9K |
| 12:00 |
399.04 |
399.13 |
398.70 |
398.70 |
28.5K |
| 12:01 |
398.85 |
399.07 |
398.85 |
399.07 |
30.9K |
| 12:02 |
398.96 |
399.42 |
398.96 |
399.42 |
28.7K |
| 12:03 |
399.55 |
399.55 |
399.14 |
399.14 |
46.6K |
| 12:04 |
398.80 |
398.80 |
398.41 |
398.49 |
129.3K |
| 12:05 |
398.32 |
398.32 |
397.93 |
398.20 |
45.0K |
| 12:06 |
398.29 |
398.96 |
398.29 |
398.96 |
58.8K |
| 12:07 |
399.07 |
399.23 |
399.07 |
399.23 |
31.6K |
| 12:08 |
399.32 |
399.38 |
399.29 |
399.38 |
41.3K |
| 12:09 |
399.50 |
399.66 |
399.50 |
399.66 |
44.9K |
| 12:10 |
399.51 |
399.70 |
399.51 |
399.65 |
45.4K |
| 12:11 |
399.88 |
399.88 |
399.58 |
399.65 |
64.1K |
| 12:12 |
399.86 |
399.93 |
399.79 |
399.82 |
29.3K |
| 12:13 |
399.79 |
399.82 |
399.62 |
399.80 |
55.4K |
| 12:14 |
399.73 |
399.95 |
399.73 |
399.95 |
49.4K |
| 12:15 |
399.75 |
399.92 |
399.75 |
399.76 |
38.9K |
| 12:16 |
399.62 |
399.62 |
399.32 |
399.32 |
25.3K |
| 12:17 |
399.62 |
399.66 |
399.62 |
399.66 |
51.6K |
| 12:18 |
399.77 |
399.77 |
399.51 |
399.51 |
50.7K |
| 12:19 |
399.59 |
399.77 |
399.58 |
399.58 |
57.4K |
| 12:20 |
399.65 |
399.97 |
399.65 |
399.97 |
56.3K |
| 12:21 |
399.94 |
400.22 |
399.94 |
400.20 |
69.2K |
| 12:22 |
400.22 |
400.22 |
399.86 |
399.98 |
33.0K |
| 12:23 |
399.95 |
400.13 |
399.95 |
400.13 |
19.1K |
| 12:24 |
400.18 |
400.25 |
400.11 |
400.11 |
35.5K |
| 12:25 |
400.16 |
400.19 |
400.12 |
400.19 |
56.2K |
| 12:26 |
400.26 |
400.33 |
400.22 |
400.24 |
34.7K |
| 12:27 |
400.23 |
400.35 |
400.22 |
400.34 |
38.9K |
| 12:28 |
400.42 |
400.42 |
400.21 |
400.22 |
41.4K |
| 12:29 |
400.15 |
400.15 |
400.03 |
400.03 |
35.7K |
| 12:30 |
399.99 |
400.02 |
399.87 |
400.00 |
63.8K |
| 12:31 |
399.92 |
400.07 |
399.92 |
400.02 |
40.1K |
| 12:32 |
400.42 |
400.58 |
400.42 |
400.56 |
59.3K |
| 12:33 |
400.54 |
400.66 |
400.54 |
400.66 |
29.0K |
| 12:34 |
400.68 |
400.69 |
400.67 |
400.69 |
62.6K |
| 12:35 |
400.67 |
400.67 |
400.66 |
400.67 |
34.8K |
| 12:36 |
400.76 |
400.76 |
400.63 |
400.63 |
43.5K |
| 12:37 |
400.62 |
400.82 |
400.62 |
400.82 |
190.3K |
| 12:38 |
401.26 |
401.38 |
401.26 |
401.29 |
63.9K |
| 12:39 |
401.40 |
401.76 |
401.37 |
401.76 |
51.3K |
| 12:40 |
401.84 |
402.07 |
401.84 |
402.07 |
38.2K |
| 12:41 |
402.00 |
402.17 |
402.00 |
402.07 |
82.9K |
| 12:42 |
402.16 |
402.18 |
402.13 |
402.17 |
66.1K |
| 12:43 |
402.11 |
402.12 |
402.03 |
402.12 |
46.9K |
| 12:44 |
402.26 |
402.26 |
402.12 |
402.12 |
59.1K |
| 12:45 |
402.01 |
402.01 |
401.82 |
401.90 |
49.7K |
| 12:46 |
401.99 |
402.02 |
401.93 |
402.00 |
50.3K |
| 12:47 |
402.14 |
402.14 |
401.81 |
401.81 |
49.0K |
| 12:48 |
401.60 |
402.03 |
401.60 |
401.94 |
42.7K |
| 12:49 |
401.85 |
401.86 |
401.81 |
401.81 |
25.0K |
| 12:50 |
401.84 |
401.84 |
401.67 |
401.67 |
42.3K |
| 12:51 |
401.71 |
401.71 |
401.57 |
401.64 |
81.9K |
| 12:52 |
401.71 |
401.71 |
401.67 |
401.67 |
60.4K |
| 12:53 |
401.76 |
401.76 |
401.64 |
401.64 |
63.9K |
| 12:54 |
401.72 |
401.85 |
401.72 |
401.85 |
38.9K |
| 12:55 |
401.83 |
401.83 |
401.41 |
401.41 |
44.2K |
| 12:56 |
401.09 |
401.09 |
400.91 |
400.94 |
48.1K |
| 12:57 |
400.81 |
400.93 |
400.81 |
400.82 |
28.7K |
| 12:58 |
400.83 |
401.03 |
400.83 |
400.94 |
97.6K |
| 12:59 |
400.96 |
400.98 |
400.74 |
400.98 |
63.2K |
| 13:00 |
400.86 |
400.91 |
400.85 |
400.87 |
37.1K |
| 13:01 |
400.96 |
401.51 |
400.96 |
401.24 |
56.3K |
| 13:02 |
401.32 |
401.33 |
401.29 |
401.29 |
32.8K |
| 13:03 |
401.23 |
401.48 |
401.23 |
401.48 |
32.8K |
| 13:04 |
401.40 |
401.44 |
401.30 |
401.34 |
26.8K |
| 13:05 |
401.31 |
401.48 |
401.31 |
401.41 |
31.7K |
| 13:06 |
401.33 |
401.57 |
401.33 |
401.56 |
41.5K |
| 13:07 |
401.39 |
401.53 |
401.39 |
401.53 |
33.5K |
| 13:08 |
401.53 |
401.69 |
401.53 |
401.67 |
34.2K |
| 13:09 |
401.75 |
401.94 |
401.75 |
401.94 |
37.1K |
| 13:10 |
401.65 |
401.65 |
401.41 |
401.41 |
56.3K |
| 13:11 |
401.48 |
401.52 |
401.48 |
401.51 |
44.3K |
| 13:12 |
401.67 |
401.82 |
401.67 |
401.82 |
52.4K |
| 13:13 |
401.69 |
402.06 |
401.69 |
402.06 |
51.1K |
| 13:14 |
402.13 |
402.13 |
401.89 |
401.91 |
47.9K |
| 13:15 |
401.84 |
402.03 |
401.83 |
402.03 |
24.2K |
| 13:16 |
402.08 |
402.21 |
402.08 |
402.21 |
54.3K |
| 13:17 |
402.22 |
402.33 |
402.16 |
402.16 |
32.8K |
| 13:18 |
402.14 |
402.25 |
402.13 |
402.17 |
52.8K |
| 13:19 |
402.14 |
402.15 |
402.09 |
402.15 |
40.8K |
| 13:20 |
402.20 |
402.35 |
402.16 |
402.35 |
45.8K |
| 13:21 |
402.39 |
402.39 |
402.18 |
402.38 |
44.2K |
| 13:22 |
402.35 |
402.35 |
402.24 |
402.24 |
54.3K |
| 13:23 |
402.43 |
402.43 |
402.30 |
402.30 |
46.0K |
| 13:24 |
402.34 |
402.46 |
402.25 |
402.25 |
40.7K |
| 13:25 |
402.46 |
402.48 |
402.12 |
402.12 |
44.4K |
| 13:26 |
402.12 |
402.42 |
402.12 |
402.42 |
71.5K |
| 13:27 |
402.42 |
402.45 |
402.36 |
402.37 |
47.9K |
| 13:28 |
402.39 |
402.72 |
402.39 |
402.72 |
39.1K |
| 13:29 |
402.71 |
402.88 |
402.71 |
402.71 |
62.5K |
| 13:30 |
402.71 |
402.71 |
402.60 |
402.60 |
40.8K |
| 13:31 |
402.52 |
402.52 |
402.13 |
402.27 |
236.5K |
| 13:32 |
402.42 |
402.44 |
402.35 |
402.44 |
73.4K |
| 13:33 |
402.52 |
402.61 |
402.41 |
402.41 |
47.5K |
| 13:34 |
402.32 |
402.64 |
402.32 |
402.64 |
56.3K |
| 13:35 |
402.60 |
403.02 |
402.60 |
403.02 |
81.9K |
| 13:36 |
402.89 |
403.07 |
402.89 |
403.03 |
98.4K |
| 13:37 |
402.91 |
403.22 |
402.91 |
403.22 |
56.7K |
| 13:38 |
403.24 |
403.65 |
403.22 |
403.65 |
59.9K |
| 13:39 |
403.52 |
403.93 |
403.51 |
403.93 |
57.4K |
| 13:40 |
404.03 |
404.28 |
404.03 |
404.28 |
82.3K |
| 13:41 |
404.29 |
404.32 |
404.06 |
404.32 |
67.2K |
| 13:42 |
404.19 |
404.24 |
404.13 |
404.24 |
41.3K |
| 13:43 |
404.50 |
404.50 |
404.39 |
404.39 |
126.5K |
| 13:44 |
404.34 |
404.36 |
404.05 |
404.36 |
49.1K |
| 13:45 |
404.41 |
404.41 |
403.96 |
403.96 |
71.3K |
| 13:46 |
403.95 |
404.43 |
403.95 |
404.29 |
74.3K |
| 13:47 |
404.19 |
404.36 |
404.19 |
404.30 |
38.3K |
| 13:48 |
404.26 |
404.80 |
404.26 |
404.60 |
90.6K |
| 13:49 |
404.51 |
404.53 |
404.47 |
404.47 |
38.9K |
| 13:50 |
404.60 |
404.74 |
404.47 |
404.52 |
90.8K |
| 13:51 |
404.56 |
404.56 |
404.45 |
404.48 |
61.4K |
| 13:52 |
404.55 |
404.60 |
404.53 |
404.57 |
60.5K |
| 13:53 |
404.60 |
404.67 |
404.53 |
404.62 |
36.1K |
| 13:54 |
404.75 |
404.85 |
404.74 |
404.79 |
57.3K |
| 13:55 |
404.85 |
404.88 |
404.75 |
404.88 |
41.1K |
| 13:56 |
404.83 |
404.83 |
404.59 |
404.59 |
47.6K |
| 13:57 |
404.63 |
404.63 |
404.54 |
404.61 |
69.6K |
| 13:58 |
404.61 |
404.87 |
404.61 |
404.78 |
47.9K |
| 13:59 |
404.92 |
405.01 |
404.89 |
405.00 |
60.8K |
| 14:00 |
404.99 |
404.99 |
404.92 |
404.99 |
57.7K |
| 14:01 |
405.03 |
405.03 |
404.94 |
404.96 |
63.5K |
| 14:02 |
405.15 |
405.36 |
405.07 |
405.26 |
82.3K |
| 14:03 |
405.33 |
405.39 |
405.33 |
405.39 |
68.7K |
| 14:04 |
405.40 |
405.80 |
405.40 |
405.68 |
92.7K |
| 14:05 |
405.69 |
405.83 |
405.69 |
405.72 |
51.9K |
| 14:06 |
405.83 |
405.83 |
405.68 |
405.70 |
37.3K |
| 14:07 |
405.87 |
406.08 |
405.82 |
406.02 |
83.8K |
| 14:08 |
405.80 |
405.81 |
405.67 |
405.80 |
61.6K |
| 14:09 |
405.66 |
405.69 |
405.59 |
405.69 |
37.5K |
| 14:10 |
405.64 |
405.64 |
405.40 |
405.40 |
47.0K |
| 14:11 |
405.36 |
405.36 |
405.02 |
405.26 |
44.4K |
| 14:12 |
405.49 |
405.70 |
405.49 |
405.57 |
48.5K |
| 14:13 |
405.57 |
405.59 |
405.54 |
405.56 |
40.1K |
| 14:14 |
405.66 |
405.72 |
405.60 |
405.72 |
58.9K |
| 14:15 |
405.72 |
405.91 |
405.64 |
405.66 |
72.1K |
| 14:16 |
405.63 |
405.63 |
405.54 |
405.54 |
65.7K |
| 14:17 |
405.47 |
405.47 |
405.25 |
405.25 |
45.6K |
| 14:18 |
405.29 |
405.61 |
405.29 |
405.45 |
65.8K |
| 14:19 |
405.30 |
405.38 |
405.28 |
405.28 |
46.0K |
| 14:20 |
405.27 |
405.38 |
405.24 |
405.26 |
64.2K |
| 14:21 |
405.17 |
405.17 |
405.09 |
405.09 |
48.5K |
| 14:22 |
404.88 |
404.88 |
404.47 |
404.54 |
92.2K |
| 14:23 |
404.74 |
404.86 |
404.69 |
404.86 |
34.7K |
| 14:24 |
404.95 |
404.95 |
404.88 |
404.92 |
84.0K |
| 14:25 |
404.98 |
404.98 |
404.86 |
404.96 |
84.5K |
| 14:26 |
404.89 |
405.25 |
404.89 |
405.04 |
78.3K |
| 14:27 |
405.28 |
405.54 |
405.28 |
405.54 |
81.1K |
| 14:28 |
405.66 |
405.84 |
405.66 |
405.78 |
114.5K |
| 14:29 |
405.75 |
405.75 |
405.56 |
405.56 |
43.2K |
| 14:30 |
405.56 |
405.56 |
405.44 |
405.44 |
68.7K |
| 14:31 |
405.73 |
405.73 |
405.54 |
405.56 |
97.9K |
| 14:32 |
405.55 |
405.57 |
405.40 |
405.40 |
36.4K |
| 14:33 |
405.38 |
405.38 |
405.26 |
405.27 |
72.0K |
| 14:34 |
405.02 |
405.05 |
404.85 |
404.85 |
71.9K |
| 14:35 |
404.85 |
404.85 |
404.71 |
404.72 |
144.8K |
| 14:36 |
404.62 |
404.91 |
404.62 |
404.70 |
90.5K |
| 14:37 |
404.68 |
404.83 |
404.68 |
404.83 |
94.3K |
| 14:38 |
404.77 |
404.95 |
404.72 |
404.79 |
74.5K |
| 14:39 |
404.85 |
404.85 |
404.30 |
404.30 |
63.8K |
| 14:40 |
404.32 |
404.41 |
404.12 |
404.23 |
223.0K |
| 14:41 |
404.25 |
404.44 |
404.20 |
404.44 |
258.1K |
| 14:42 |
404.46 |
404.46 |
404.05 |
404.05 |
221.4K |
| 14:43 |
403.93 |
404.00 |
403.93 |
403.96 |
255.9K |
| 14:44 |
404.19 |
404.19 |
403.97 |
404.03 |
304.4K |
| 14:45 |
404.24 |
404.24 |
404.02 |
404.18 |
255.2K |
| 14:46 |
404.43 |
404.43 |
404.16 |
404.19 |
232.1K |
| 14:47 |
404.34 |
404.34 |
404.12 |
404.12 |
217.7K |
| 14:48 |
404.17 |
404.17 |
404.03 |
404.17 |
258.1K |
| 14:49 |
404.23 |
404.34 |
404.23 |
404.31 |
182.7K |
| 14:50 |
404.35 |
404.57 |
404.35 |
404.47 |
285.6K |
| 14:51 |
404.49 |
404.50 |
404.44 |
404.47 |
175.2K |
| 14:52 |
404.45 |
404.55 |
404.43 |
404.55 |
246.4K |
| 14:53 |
404.52 |
404.52 |
404.41 |
404.41 |
305.9K |
| 14:54 |
404.38 |
404.60 |
404.37 |
404.60 |
597.6K |
| 14:55 |
404.53 |
404.73 |
404.53 |
404.73 |
1,044.2K |
| 14:56 |
404.77 |
404.77 |
404.69 |
404.69 |
673.4K |
| 14:57 |
404.68 |
404.78 |
404.62 |
404.78 |
353.2K |
| 14:58 |
404.63 |
404.63 |
404.36 |
404.36 |
399.5K |
| 14:59 |
404.40 |
404.53 |
404.05 |
404.53 |
3,222.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|