時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
440.15 |
440.58 |
440.15 |
440.16 |
16.0K |
08:31 |
440.22 |
440.81 |
440.22 |
440.81 |
1.6K |
08:32 |
440.80 |
441.50 |
440.74 |
441.50 |
7.1K |
08:33 |
441.67 |
441.67 |
440.63 |
440.63 |
7.2K |
08:34 |
440.59 |
440.80 |
440.59 |
440.80 |
2.4K |
08:35 |
440.82 |
440.82 |
440.46 |
440.46 |
4.4K |
08:36 |
440.40 |
440.44 |
439.82 |
439.94 |
9.1K |
08:37 |
439.98 |
440.32 |
439.86 |
439.86 |
4.4K |
08:38 |
439.75 |
440.19 |
439.75 |
440.19 |
14.4K |
08:39 |
440.33 |
440.57 |
440.31 |
440.31 |
2.9K |
08:40 |
440.14 |
440.55 |
440.08 |
440.55 |
7.3K |
08:41 |
440.33 |
440.33 |
440.10 |
440.10 |
5.1K |
08:42 |
440.18 |
440.35 |
439.64 |
440.35 |
9.4K |
08:43 |
440.10 |
440.10 |
439.73 |
439.87 |
6.9K |
08:44 |
439.88 |
440.35 |
439.88 |
440.35 |
4.6K |
08:45 |
440.31 |
440.53 |
439.04 |
439.04 |
33.4K |
08:46 |
438.56 |
438.64 |
438.44 |
438.64 |
19.4K |
08:47 |
438.41 |
438.41 |
438.29 |
438.31 |
11.9K |
08:48 |
438.15 |
438.53 |
437.80 |
437.80 |
24.6K |
08:49 |
437.48 |
437.48 |
436.51 |
436.51 |
40.6K |
08:50 |
436.59 |
436.88 |
436.59 |
436.61 |
8.9K |
08:51 |
436.73 |
437.07 |
436.69 |
437.07 |
6.9K |
08:52 |
437.01 |
437.32 |
437.01 |
437.14 |
6.4K |
08:53 |
437.22 |
437.43 |
437.11 |
437.11 |
16.0K |
08:54 |
437.20 |
437.20 |
436.60 |
436.78 |
11.6K |
08:55 |
436.86 |
436.86 |
436.65 |
436.66 |
14.2K |
08:56 |
436.71 |
436.98 |
436.71 |
436.98 |
6.7K |
08:57 |
437.17 |
437.17 |
436.62 |
436.62 |
10.6K |
08:58 |
437.20 |
437.22 |
437.13 |
437.22 |
9.1K |
08:59 |
437.41 |
437.65 |
437.41 |
437.44 |
15.6K |
09:00 |
437.48 |
437.51 |
437.45 |
437.51 |
7.3K |
09:01 |
437.67 |
437.90 |
437.32 |
437.90 |
18.2K |
09:02 |
437.58 |
437.77 |
437.44 |
437.77 |
31.0K |
09:03 |
438.09 |
438.39 |
438.09 |
438.39 |
25.5K |
09:04 |
438.05 |
438.17 |
438.02 |
438.02 |
14.1K |
09:05 |
438.24 |
438.24 |
437.93 |
437.95 |
9.2K |
09:06 |
438.13 |
438.35 |
438.13 |
438.35 |
34.0K |
09:07 |
438.13 |
438.30 |
437.77 |
438.30 |
9.9K |
09:08 |
438.16 |
438.24 |
438.03 |
438.24 |
19.3K |
09:09 |
437.95 |
438.08 |
437.95 |
438.08 |
123.9K |
09:10 |
438.30 |
438.42 |
438.18 |
438.18 |
47.5K |
09:11 |
438.35 |
438.61 |
438.22 |
438.61 |
21.9K |
09:12 |
438.54 |
438.70 |
438.54 |
438.70 |
13.3K |
09:13 |
438.73 |
438.73 |
438.59 |
438.59 |
14.1K |
09:14 |
438.66 |
438.72 |
438.60 |
438.60 |
15.9K |
09:15 |
438.75 |
439.72 |
438.75 |
439.72 |
72.4K |
09:16 |
439.99 |
440.48 |
439.90 |
440.07 |
98.8K |
09:17 |
439.60 |
440.57 |
439.60 |
440.16 |
36.0K |
09:18 |
440.28 |
440.86 |
440.27 |
440.86 |
30.5K |
09:19 |
441.09 |
441.38 |
440.95 |
441.05 |
47.3K |
09:20 |
441.15 |
441.23 |
440.92 |
440.92 |
53.8K |
09:21 |
440.74 |
441.80 |
440.74 |
441.80 |
259.7K |
09:22 |
441.23 |
441.26 |
441.15 |
441.15 |
22.7K |
09:23 |
441.01 |
441.01 |
440.57 |
440.65 |
22.9K |
09:24 |
440.65 |
441.10 |
440.65 |
440.74 |
40.5K |
09:25 |
440.63 |
440.69 |
440.43 |
440.43 |
11.3K |
09:26 |
440.28 |
440.28 |
439.50 |
439.50 |
40.1K |
09:27 |
439.50 |
439.50 |
439.25 |
439.25 |
13.3K |
09:28 |
439.25 |
439.43 |
439.19 |
439.19 |
66.7K |
09:29 |
439.22 |
439.57 |
439.22 |
439.52 |
24.5K |
09:30 |
439.71 |
439.71 |
439.18 |
439.61 |
27.7K |
09:31 |
439.62 |
439.86 |
439.41 |
439.86 |
32.7K |
09:32 |
439.64 |
439.90 |
439.64 |
439.90 |
8.0K |
09:33 |
439.89 |
439.89 |
439.47 |
439.47 |
25.9K |
09:34 |
439.48 |
439.62 |
439.48 |
439.52 |
9.5K |
09:35 |
439.93 |
439.93 |
439.30 |
439.30 |
29.8K |
09:36 |
439.18 |
439.18 |
438.67 |
438.73 |
43.8K |
09:37 |
438.73 |
439.02 |
438.73 |
438.97 |
40.1K |
09:38 |
439.04 |
439.39 |
439.04 |
439.27 |
18.0K |
09:39 |
439.26 |
439.34 |
439.26 |
439.29 |
30.4K |
09:40 |
439.21 |
439.57 |
439.21 |
439.41 |
15.1K |
09:41 |
439.56 |
439.76 |
439.47 |
439.76 |
59.0K |
09:42 |
439.96 |
440.50 |
439.96 |
440.16 |
63.2K |
09:43 |
440.10 |
440.13 |
439.95 |
440.02 |
37.3K |
09:44 |
439.92 |
439.92 |
439.64 |
439.87 |
24.6K |
09:45 |
439.93 |
439.93 |
439.82 |
439.87 |
27.9K |
09:46 |
439.77 |
439.79 |
439.74 |
439.74 |
42.4K |
09:47 |
439.62 |
439.76 |
439.62 |
439.67 |
34.1K |
09:48 |
439.61 |
439.90 |
439.56 |
439.90 |
38.0K |
09:49 |
439.73 |
439.85 |
439.73 |
439.85 |
28.0K |
09:50 |
440.02 |
440.02 |
439.94 |
439.98 |
30.7K |
09:51 |
440.06 |
440.08 |
439.93 |
440.03 |
15.9K |
09:52 |
440.09 |
440.09 |
439.88 |
439.90 |
434.8K |
09:53 |
439.84 |
439.88 |
439.80 |
439.81 |
23.4K |
09:54 |
439.79 |
439.80 |
439.72 |
439.72 |
10.6K |
09:55 |
439.78 |
439.95 |
439.78 |
439.79 |
21.9K |
09:56 |
439.82 |
440.17 |
439.82 |
440.00 |
28.2K |
09:57 |
439.91 |
439.91 |
439.79 |
439.90 |
16.5K |
09:58 |
440.06 |
440.11 |
440.05 |
440.05 |
20.7K |
09:59 |
440.14 |
440.14 |
439.74 |
439.74 |
32.9K |
10:00 |
440.05 |
440.15 |
440.05 |
440.15 |
19.7K |
10:01 |
439.95 |
439.95 |
439.72 |
439.72 |
22.7K |
10:02 |
440.09 |
440.09 |
439.90 |
439.90 |
20.5K |
10:03 |
439.97 |
439.97 |
439.65 |
439.65 |
21.4K |
10:04 |
439.60 |
439.71 |
439.60 |
439.71 |
17.6K |
10:05 |
439.63 |
439.76 |
439.63 |
439.64 |
130.8K |
10:06 |
439.56 |
439.56 |
439.41 |
439.50 |
15.6K |
10:07 |
439.60 |
439.66 |
439.46 |
439.46 |
40.0K |
10:08 |
439.46 |
439.46 |
439.40 |
439.40 |
34.2K |
10:09 |
439.38 |
439.41 |
439.21 |
439.21 |
16.7K |
10:10 |
439.22 |
439.22 |
438.85 |
438.90 |
43.6K |
10:11 |
438.96 |
439.11 |
438.96 |
439.11 |
20.0K |
10:12 |
439.07 |
439.27 |
439.07 |
439.20 |
13.8K |
10:13 |
439.19 |
439.36 |
439.16 |
439.36 |
61.3K |
10:14 |
439.16 |
439.25 |
439.16 |
439.25 |
14.4K |
10:15 |
439.17 |
439.25 |
439.16 |
439.16 |
32.1K |
10:16 |
439.10 |
439.10 |
439.05 |
439.07 |
295.5K |
10:17 |
438.97 |
439.29 |
438.97 |
439.29 |
25.1K |
10:18 |
439.18 |
439.26 |
439.03 |
439.05 |
32.2K |
10:19 |
439.04 |
439.04 |
438.83 |
438.91 |
31.8K |
10:20 |
438.79 |
438.89 |
438.76 |
438.89 |
34.5K |
10:21 |
438.94 |
439.02 |
438.94 |
439.02 |
33.8K |
10:22 |
438.99 |
438.99 |
438.93 |
438.93 |
16.6K |
10:23 |
438.95 |
439.00 |
438.91 |
438.91 |
19.9K |
10:24 |
438.73 |
438.93 |
438.73 |
438.93 |
74.2K |
10:25 |
438.82 |
438.82 |
438.72 |
438.72 |
25.5K |
10:26 |
438.78 |
438.78 |
438.72 |
438.72 |
90.3K |
10:27 |
438.71 |
438.74 |
438.47 |
438.47 |
33.4K |
10:28 |
438.49 |
438.49 |
438.41 |
438.44 |
16.5K |
10:29 |
438.33 |
438.33 |
438.15 |
438.17 |
37.9K |
10:30 |
438.15 |
438.15 |
438.00 |
438.05 |
21.3K |
10:31 |
438.15 |
438.20 |
438.13 |
438.16 |
20.1K |
10:32 |
438.20 |
438.20 |
438.05 |
438.05 |
30.0K |
10:33 |
438.07 |
438.11 |
438.02 |
438.11 |
20.5K |
10:34 |
438.14 |
438.18 |
437.98 |
437.98 |
22.0K |
10:35 |
438.03 |
438.13 |
438.01 |
438.06 |
30.7K |
10:36 |
438.43 |
438.43 |
438.26 |
438.31 |
44.6K |
10:37 |
438.31 |
438.31 |
438.22 |
438.31 |
18.7K |
10:38 |
438.40 |
438.48 |
438.35 |
438.38 |
21.0K |
10:39 |
438.59 |
438.78 |
438.55 |
438.78 |
82.5K |
10:40 |
438.74 |
438.84 |
438.69 |
438.84 |
29.4K |
10:41 |
438.76 |
438.79 |
438.70 |
438.73 |
30.9K |
10:42 |
438.63 |
438.63 |
438.41 |
438.41 |
49.1K |
10:43 |
438.51 |
438.88 |
438.51 |
438.88 |
37.5K |
10:44 |
438.78 |
438.85 |
438.72 |
438.72 |
34.3K |
10:45 |
438.82 |
438.89 |
438.80 |
438.89 |
27.3K |
10:46 |
439.03 |
439.03 |
438.76 |
438.76 |
80.9K |
10:47 |
438.94 |
439.11 |
438.94 |
438.99 |
22.3K |
10:48 |
439.32 |
439.59 |
439.30 |
439.30 |
92.8K |
10:49 |
439.49 |
439.49 |
439.25 |
439.25 |
28.7K |
10:50 |
439.10 |
439.12 |
439.04 |
439.04 |
24.7K |
10:51 |
438.82 |
439.17 |
438.82 |
438.96 |
32.0K |
10:52 |
439.33 |
439.33 |
439.19 |
439.19 |
72.8K |
10:53 |
439.20 |
439.30 |
439.17 |
439.30 |
67.4K |
10:54 |
439.24 |
439.29 |
439.19 |
439.19 |
16.2K |
10:55 |
439.25 |
439.25 |
438.94 |
438.94 |
21.0K |
10:56 |
439.20 |
439.27 |
439.11 |
439.17 |
57.4K |
10:57 |
439.24 |
439.32 |
439.17 |
439.32 |
24.4K |
10:58 |
439.48 |
439.49 |
439.13 |
439.13 |
22.1K |
10:59 |
439.12 |
439.21 |
439.05 |
439.21 |
44.1K |
11:00 |
439.21 |
439.23 |
439.13 |
439.13 |
13.9K |
11:01 |
439.25 |
439.32 |
439.24 |
439.24 |
38.8K |
11:02 |
439.15 |
439.15 |
438.94 |
439.04 |
39.9K |
11:03 |
439.00 |
439.09 |
438.93 |
438.93 |
32.8K |
11:04 |
439.21 |
439.21 |
439.11 |
439.11 |
55.3K |
11:05 |
439.12 |
439.12 |
439.11 |
439.12 |
18.8K |
11:06 |
438.94 |
439.03 |
438.84 |
438.84 |
47.3K |
11:07 |
438.83 |
439.08 |
438.83 |
438.99 |
26.0K |
11:08 |
439.10 |
439.10 |
438.93 |
439.04 |
23.2K |
11:09 |
439.13 |
439.38 |
439.13 |
439.33 |
142.5K |
11:10 |
439.20 |
439.36 |
439.09 |
439.32 |
31.5K |
11:11 |
439.18 |
439.21 |
439.16 |
439.16 |
18.7K |
11:12 |
439.17 |
439.17 |
439.07 |
439.07 |
13.4K |
11:13 |
439.10 |
439.16 |
439.08 |
439.08 |
17.7K |
11:14 |
439.03 |
439.03 |
438.92 |
438.99 |
20.9K |
11:15 |
438.86 |
439.01 |
438.65 |
438.65 |
1,231.4K |
11:16 |
438.64 |
439.00 |
438.64 |
439.00 |
51.1K |
11:17 |
438.97 |
438.97 |
438.89 |
438.94 |
16.2K |
11:18 |
439.07 |
439.11 |
439.06 |
439.06 |
22.8K |
11:19 |
439.09 |
439.26 |
439.04 |
439.21 |
20.3K |
11:20 |
439.05 |
439.16 |
439.05 |
439.16 |
30.0K |
11:21 |
439.12 |
439.13 |
439.09 |
439.10 |
26.0K |
11:22 |
439.05 |
439.19 |
438.72 |
438.72 |
28.4K |
11:23 |
438.77 |
438.84 |
438.67 |
438.67 |
48.6K |
11:24 |
438.58 |
438.58 |
438.50 |
438.56 |
15.2K |
11:25 |
438.70 |
438.70 |
438.57 |
438.61 |
43.9K |
11:26 |
438.51 |
438.51 |
438.44 |
438.50 |
56.9K |
11:27 |
438.54 |
438.64 |
438.53 |
438.53 |
77.7K |
11:28 |
438.49 |
438.57 |
438.42 |
438.57 |
86.0K |
11:29 |
438.57 |
438.57 |
438.49 |
438.50 |
51.9K |
11:30 |
438.39 |
438.58 |
438.37 |
438.37 |
83.4K |
11:31 |
438.45 |
438.93 |
438.45 |
438.93 |
68.4K |
11:32 |
438.69 |
438.76 |
438.62 |
438.76 |
85.4K |
11:33 |
438.68 |
438.68 |
438.65 |
438.67 |
162.1K |
11:34 |
438.70 |
438.74 |
438.67 |
438.74 |
33.8K |
11:35 |
438.72 |
438.72 |
438.60 |
438.60 |
22.4K |
11:36 |
438.54 |
438.54 |
438.37 |
438.37 |
30.5K |
11:37 |
438.43 |
438.44 |
438.42 |
438.43 |
15.5K |
11:38 |
438.27 |
438.28 |
438.20 |
438.20 |
28.7K |
11:39 |
438.17 |
438.24 |
438.17 |
438.21 |
13.0K |
11:40 |
438.23 |
438.23 |
438.03 |
438.03 |
368.7K |
11:41 |
438.12 |
438.12 |
438.00 |
438.09 |
188.6K |
11:42 |
438.03 |
438.05 |
438.01 |
438.05 |
44.4K |
11:43 |
437.99 |
438.10 |
437.99 |
438.10 |
29.3K |
11:44 |
438.10 |
438.10 |
438.03 |
438.03 |
13.0K |
11:45 |
438.05 |
438.17 |
438.04 |
438.17 |
23.1K |
11:46 |
438.14 |
438.14 |
438.05 |
438.05 |
27.6K |
11:47 |
437.97 |
437.97 |
437.82 |
437.93 |
24.4K |
11:48 |
437.79 |
437.99 |
437.79 |
437.94 |
26.5K |
11:49 |
437.91 |
437.91 |
437.83 |
437.89 |
57.3K |
11:50 |
437.81 |
437.96 |
437.81 |
437.96 |
24.8K |
11:51 |
437.82 |
437.93 |
437.82 |
437.93 |
14.6K |
11:52 |
437.81 |
437.99 |
437.81 |
437.99 |
29.5K |
11:53 |
438.08 |
438.08 |
438.00 |
438.00 |
18.6K |
11:54 |
437.93 |
438.06 |
437.93 |
438.06 |
34.7K |
11:55 |
438.04 |
438.04 |
437.83 |
437.83 |
210.3K |
11:56 |
437.90 |
437.92 |
437.85 |
437.89 |
11.9K |
11:57 |
437.88 |
437.88 |
437.83 |
437.87 |
39.6K |
11:58 |
437.86 |
438.19 |
437.86 |
438.19 |
25.3K |
11:59 |
438.19 |
438.19 |
438.04 |
438.04 |
17.7K |
12:00 |
438.09 |
438.33 |
438.09 |
438.32 |
24.5K |
12:01 |
438.33 |
438.49 |
438.33 |
438.41 |
21.9K |
12:02 |
438.37 |
438.52 |
438.30 |
438.52 |
40.9K |
12:03 |
438.52 |
438.52 |
438.39 |
438.39 |
18.8K |
12:04 |
438.33 |
438.33 |
438.14 |
438.14 |
32.5K |
12:05 |
438.17 |
438.21 |
438.16 |
438.16 |
35.2K |
12:06 |
438.06 |
438.09 |
437.97 |
438.06 |
376.9K |
12:07 |
438.10 |
438.10 |
438.06 |
438.06 |
32.6K |
12:08 |
438.08 |
438.12 |
438.08 |
438.09 |
15.3K |
12:09 |
438.11 |
438.14 |
438.11 |
438.14 |
22.7K |
12:10 |
438.19 |
438.19 |
438.10 |
438.10 |
22.3K |
12:11 |
437.91 |
437.91 |
437.75 |
437.80 |
47.6K |
12:12 |
437.67 |
437.68 |
437.57 |
437.68 |
30.6K |
12:13 |
437.67 |
437.68 |
437.62 |
437.68 |
21.1K |
12:14 |
437.52 |
437.68 |
437.52 |
437.68 |
22.5K |
12:15 |
437.60 |
437.64 |
437.59 |
437.61 |
37.6K |
12:16 |
437.59 |
437.59 |
437.52 |
437.57 |
18.4K |
12:17 |
437.53 |
437.53 |
437.29 |
437.29 |
19.1K |
12:18 |
437.43 |
437.46 |
437.39 |
437.39 |
28.9K |
12:19 |
437.40 |
437.40 |
437.31 |
437.32 |
23.6K |
12:20 |
437.27 |
437.30 |
437.24 |
437.27 |
21.8K |
12:21 |
437.28 |
437.28 |
437.18 |
437.18 |
29.1K |
12:22 |
437.19 |
437.23 |
437.19 |
437.20 |
45.8K |
12:23 |
437.04 |
437.20 |
437.01 |
437.20 |
31.2K |
12:24 |
437.19 |
437.19 |
437.11 |
437.13 |
15.6K |
12:25 |
437.10 |
437.35 |
437.09 |
437.35 |
55.4K |
12:26 |
437.40 |
437.44 |
437.40 |
437.44 |
19.6K |
12:27 |
437.43 |
437.54 |
437.43 |
437.54 |
27.2K |
12:28 |
437.65 |
437.73 |
437.56 |
437.56 |
28.6K |
12:29 |
437.73 |
437.74 |
437.70 |
437.70 |
31.1K |
12:30 |
437.69 |
437.69 |
437.56 |
437.56 |
20.4K |
12:31 |
437.49 |
437.50 |
437.41 |
437.41 |
20.4K |
12:32 |
437.42 |
437.42 |
437.42 |
437.42 |
37.2K |
12:33 |
437.39 |
437.51 |
437.39 |
437.46 |
23.6K |
12:34 |
437.44 |
437.50 |
437.44 |
437.50 |
17.4K |
12:35 |
437.57 |
437.71 |
437.57 |
437.69 |
34.4K |
12:36 |
437.67 |
437.77 |
437.67 |
437.74 |
17.9K |
12:37 |
437.75 |
437.83 |
437.69 |
437.83 |
21.2K |
12:38 |
437.86 |
437.86 |
437.76 |
437.76 |
18.3K |
12:39 |
437.79 |
437.81 |
437.69 |
437.71 |
21.0K |
12:40 |
437.73 |
437.96 |
437.72 |
437.96 |
42.7K |
12:41 |
437.95 |
437.95 |
437.90 |
437.95 |
27.1K |
12:42 |
437.98 |
438.05 |
437.97 |
438.05 |
47.8K |
12:43 |
438.05 |
438.15 |
438.05 |
438.14 |
23.0K |
12:44 |
438.09 |
438.09 |
437.96 |
437.96 |
23.0K |
12:45 |
437.94 |
437.99 |
437.83 |
437.83 |
12.2K |
12:46 |
437.97 |
438.01 |
437.89 |
438.01 |
29.3K |
12:47 |
437.96 |
438.04 |
437.83 |
438.04 |
49.1K |
12:48 |
438.20 |
438.38 |
438.20 |
438.31 |
61.5K |
12:49 |
438.35 |
438.35 |
438.26 |
438.26 |
27.7K |
12:50 |
438.21 |
438.24 |
438.17 |
438.21 |
21.7K |
12:51 |
438.16 |
438.28 |
438.16 |
438.19 |
110.4K |
12:52 |
438.18 |
438.21 |
438.16 |
438.16 |
30.2K |
12:53 |
438.22 |
438.24 |
438.20 |
438.24 |
29.0K |
12:54 |
438.25 |
438.39 |
438.23 |
438.39 |
46.7K |
12:55 |
438.41 |
438.41 |
438.31 |
438.33 |
22.1K |
12:56 |
438.34 |
438.35 |
438.32 |
438.32 |
30.0K |
12:57 |
438.35 |
438.36 |
438.30 |
438.32 |
78.4K |
12:58 |
438.28 |
438.34 |
438.28 |
438.34 |
20.3K |
12:59 |
438.46 |
438.60 |
438.46 |
438.60 |
87.4K |
13:00 |
438.64 |
438.64 |
438.46 |
438.46 |
16.7K |
13:01 |
438.48 |
438.61 |
438.48 |
438.51 |
172.7K |
13:02 |
438.37 |
438.37 |
438.31 |
438.36 |
137.8K |
13:03 |
438.32 |
438.36 |
438.28 |
438.36 |
59.0K |
13:04 |
438.44 |
438.56 |
438.44 |
438.49 |
61.5K |
13:05 |
438.46 |
438.48 |
438.44 |
438.44 |
23.0K |
13:06 |
438.38 |
438.40 |
438.34 |
438.39 |
24.4K |
13:07 |
438.35 |
438.37 |
438.32 |
438.37 |
55.3K |
13:08 |
438.38 |
438.43 |
438.33 |
438.33 |
33.1K |
13:09 |
438.41 |
438.41 |
438.34 |
438.40 |
158.7K |
13:10 |
438.36 |
438.37 |
438.29 |
438.29 |
20.7K |
13:11 |
438.28 |
438.28 |
438.24 |
438.24 |
29.8K |
13:12 |
438.23 |
438.23 |
438.15 |
438.15 |
18.3K |
13:13 |
438.15 |
438.15 |
438.01 |
438.04 |
46.6K |
13:14 |
438.35 |
438.35 |
438.20 |
438.29 |
53.9K |
13:15 |
438.28 |
438.28 |
438.09 |
438.09 |
25.4K |
13:16 |
438.01 |
438.10 |
438.01 |
438.10 |
22.3K |
13:17 |
438.12 |
438.18 |
438.12 |
438.18 |
20.3K |
13:18 |
438.16 |
438.28 |
438.16 |
438.28 |
36.3K |
13:19 |
438.37 |
438.37 |
438.20 |
438.20 |
29.8K |
13:20 |
438.24 |
438.24 |
438.24 |
438.24 |
21.2K |
13:21 |
438.19 |
438.23 |
438.13 |
438.20 |
23.8K |
13:22 |
438.17 |
438.17 |
437.96 |
437.96 |
28.9K |
13:23 |
437.98 |
438.36 |
437.98 |
438.31 |
84.9K |
13:24 |
438.41 |
438.50 |
438.41 |
438.50 |
26.0K |
13:25 |
438.50 |
438.50 |
438.27 |
438.27 |
13.1K |
13:26 |
438.27 |
438.34 |
438.27 |
438.34 |
20.5K |
13:27 |
438.30 |
438.30 |
438.10 |
438.10 |
27.1K |
13:28 |
438.08 |
438.18 |
437.97 |
438.08 |
27.0K |
13:29 |
437.92 |
437.98 |
437.91 |
437.96 |
21.5K |
13:30 |
437.95 |
437.99 |
437.95 |
437.99 |
486.7K |
13:31 |
438.03 |
438.03 |
437.92 |
437.92 |
65.2K |
13:32 |
437.81 |
438.06 |
437.81 |
438.06 |
27.9K |
13:33 |
438.21 |
438.54 |
438.21 |
438.54 |
89.6K |
13:34 |
438.48 |
438.48 |
438.32 |
438.37 |
23.2K |
13:35 |
438.38 |
438.38 |
438.19 |
438.19 |
16.3K |
13:36 |
438.19 |
438.57 |
438.19 |
438.57 |
142.8K |
13:37 |
438.47 |
438.67 |
438.47 |
438.60 |
92.7K |
13:38 |
438.63 |
438.73 |
438.63 |
438.73 |
50.5K |
13:39 |
438.75 |
438.96 |
438.73 |
438.96 |
29.9K |
13:40 |
438.92 |
439.02 |
438.92 |
439.02 |
117.2K |
13:41 |
438.99 |
439.01 |
438.97 |
438.97 |
71.2K |
13:42 |
438.89 |
438.96 |
438.89 |
438.90 |
76.2K |
13:43 |
438.96 |
439.05 |
438.90 |
439.05 |
93.0K |
13:44 |
439.11 |
439.11 |
439.00 |
439.00 |
39.4K |
13:45 |
438.90 |
438.90 |
438.81 |
438.81 |
42.5K |
13:46 |
438.88 |
439.01 |
438.88 |
439.00 |
59.4K |
13:47 |
438.98 |
439.13 |
438.98 |
439.09 |
47.1K |
13:48 |
439.06 |
439.14 |
439.06 |
439.14 |
37.6K |
13:49 |
438.99 |
439.09 |
438.99 |
439.06 |
121.0K |
13:50 |
439.02 |
439.02 |
438.79 |
438.79 |
79.9K |
13:51 |
439.02 |
439.30 |
439.02 |
439.24 |
70.3K |
13:52 |
439.14 |
439.57 |
439.14 |
439.57 |
88.4K |
13:53 |
439.46 |
439.46 |
439.34 |
439.40 |
45.0K |
13:54 |
439.39 |
439.48 |
439.23 |
439.23 |
32.7K |
13:55 |
439.23 |
439.26 |
439.18 |
439.26 |
56.3K |
13:56 |
439.21 |
439.22 |
439.11 |
439.11 |
39.4K |
13:57 |
439.17 |
439.23 |
439.08 |
439.23 |
77.5K |
13:58 |
439.23 |
439.34 |
439.23 |
439.27 |
34.6K |
13:59 |
439.25 |
439.25 |
439.13 |
439.14 |
36.4K |
14:00 |
439.14 |
439.16 |
439.08 |
439.16 |
59.4K |
14:01 |
439.14 |
439.14 |
439.05 |
439.06 |
49.5K |
14:02 |
439.05 |
439.05 |
438.93 |
438.93 |
32.0K |
14:03 |
439.11 |
439.11 |
438.97 |
439.07 |
60.1K |
14:04 |
439.05 |
439.05 |
438.92 |
438.92 |
53.6K |
14:05 |
438.78 |
439.16 |
438.78 |
439.06 |
35.2K |
14:06 |
438.96 |
438.96 |
438.80 |
438.82 |
37.2K |
14:07 |
438.87 |
439.02 |
438.87 |
438.90 |
57.7K |
14:08 |
438.93 |
438.93 |
438.86 |
438.86 |
34.1K |
14:09 |
438.91 |
438.94 |
438.85 |
438.88 |
44.3K |
14:10 |
438.90 |
439.03 |
438.90 |
439.03 |
29.2K |
14:11 |
438.97 |
439.11 |
438.97 |
439.11 |
36.0K |
14:12 |
439.11 |
439.16 |
439.11 |
439.16 |
35.0K |
14:13 |
439.20 |
439.21 |
439.19 |
439.20 |
33.4K |
14:14 |
439.22 |
439.22 |
439.00 |
439.07 |
32.1K |
14:15 |
439.10 |
439.11 |
439.10 |
439.11 |
85.9K |
14:16 |
439.20 |
439.20 |
439.12 |
439.12 |
30.2K |
14:17 |
439.09 |
439.18 |
439.09 |
439.18 |
53.3K |
14:18 |
439.06 |
439.24 |
439.06 |
439.16 |
28.3K |
14:19 |
439.16 |
439.17 |
439.12 |
439.12 |
24.1K |
14:20 |
439.12 |
439.23 |
439.12 |
439.14 |
127.1K |
14:21 |
439.19 |
439.27 |
439.19 |
439.27 |
81.5K |
14:22 |
439.20 |
439.20 |
439.09 |
439.09 |
44.5K |
14:23 |
439.11 |
439.11 |
439.01 |
439.01 |
67.9K |
14:24 |
438.99 |
439.09 |
438.99 |
439.03 |
27.4K |
14:25 |
438.98 |
439.03 |
438.90 |
439.03 |
41.1K |
14:26 |
439.01 |
439.01 |
438.83 |
438.83 |
36.9K |
14:27 |
438.90 |
438.90 |
438.87 |
438.87 |
32.2K |
14:28 |
438.87 |
438.87 |
438.69 |
438.69 |
99.5K |
14:29 |
438.70 |
438.84 |
438.52 |
438.52 |
82.1K |
14:30 |
438.65 |
438.77 |
438.64 |
438.77 |
56.1K |
14:31 |
438.97 |
438.97 |
438.88 |
438.92 |
31.2K |
14:32 |
438.89 |
438.94 |
438.85 |
438.94 |
75.1K |
14:33 |
438.97 |
438.97 |
438.84 |
438.84 |
40.1K |
14:34 |
438.83 |
438.83 |
438.74 |
438.79 |
80.7K |
14:35 |
438.80 |
439.01 |
438.80 |
439.00 |
85.6K |
14:36 |
438.96 |
438.99 |
438.90 |
438.99 |
67.0K |
14:37 |
438.99 |
439.00 |
438.81 |
438.81 |
79.3K |
14:38 |
438.81 |
438.81 |
438.76 |
438.77 |
51.9K |
14:39 |
438.82 |
438.89 |
438.82 |
438.85 |
72.7K |
14:40 |
438.87 |
439.36 |
438.87 |
439.22 |
433.7K |
14:41 |
439.24 |
439.56 |
439.24 |
439.55 |
338.1K |
14:42 |
439.64 |
439.77 |
439.52 |
439.52 |
293.8K |
14:43 |
439.53 |
439.53 |
439.31 |
439.31 |
461.8K |
14:44 |
439.49 |
439.49 |
439.40 |
439.44 |
351.2K |
14:45 |
439.44 |
439.47 |
439.40 |
439.47 |
315.6K |
14:46 |
439.38 |
439.45 |
439.35 |
439.45 |
236.8K |
14:47 |
439.43 |
439.50 |
439.38 |
439.50 |
350.7K |
14:48 |
439.44 |
439.44 |
439.23 |
439.33 |
365.3K |
14:49 |
439.33 |
439.42 |
439.33 |
439.42 |
378.2K |
14:50 |
439.28 |
439.36 |
439.22 |
439.36 |
380.3K |
14:51 |
439.42 |
439.45 |
439.42 |
439.45 |
400.5K |
14:52 |
439.43 |
439.46 |
439.38 |
439.46 |
259.2K |
14:53 |
439.41 |
439.43 |
439.37 |
439.42 |
330.1K |
14:54 |
439.44 |
439.47 |
439.40 |
439.41 |
296.5K |
14:55 |
439.48 |
439.56 |
439.48 |
439.51 |
300.0K |
14:56 |
439.46 |
439.49 |
439.42 |
439.49 |
422.1K |
14:57 |
439.44 |
439.45 |
439.35 |
439.45 |
325.9K |
14:58 |
439.43 |
439.56 |
439.37 |
439.56 |
410.6K |
14:59 |
439.55 |
439.67 |
439.55 |
439.67 |
235.5K |
15:00 |
439.64 |
439.64 |
439.64 |
439.64 |
5,953.9K |
15:01 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:02 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:03 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:04 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:05 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:06 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:07 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:08 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:09 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:10 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:11 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:12 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:13 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:14 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:15 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:16 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:17 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:18 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:19 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:20 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:21 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:22 |
439.64 |
439.64 |
439.64 |
439.64 |
0.0K |
15:23 |
439.64 |
439.64 |
439.39 |
439.39 |
0.5K |
15:24 |
439.39 |
439.39 |
439.39 |
439.39 |
0.0K |
15:25 |
439.39 |
439.39 |
439.39 |
439.39 |
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
|