| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
367.11 |
369.00 |
367.11 |
369.00 |
1,695.8K |
| 08:31 |
369.20 |
369.61 |
369.13 |
369.61 |
659.6K |
| 08:32 |
369.49 |
369.49 |
368.97 |
369.48 |
704.9K |
| 08:33 |
369.34 |
369.67 |
369.34 |
369.62 |
131.2K |
| 08:34 |
369.31 |
369.43 |
369.24 |
369.24 |
967.8K |
| 08:35 |
369.12 |
369.12 |
368.78 |
368.78 |
87.4K |
| 08:36 |
369.01 |
369.01 |
368.85 |
368.87 |
393.2K |
| 08:37 |
368.90 |
369.06 |
368.84 |
369.06 |
395.0K |
| 08:38 |
369.03 |
369.22 |
369.02 |
369.13 |
271.6K |
| 08:39 |
369.21 |
369.29 |
369.09 |
369.09 |
283.3K |
| 08:40 |
368.53 |
368.53 |
368.35 |
368.46 |
178.3K |
| 08:41 |
368.57 |
368.70 |
368.57 |
368.70 |
97.6K |
| 08:42 |
368.87 |
368.87 |
368.72 |
368.83 |
81.9K |
| 08:43 |
368.83 |
368.88 |
368.83 |
368.88 |
114.7K |
| 08:44 |
368.83 |
368.97 |
368.83 |
368.97 |
247.8K |
| 08:45 |
368.84 |
369.04 |
368.84 |
369.04 |
96.1K |
| 08:46 |
368.96 |
369.00 |
368.92 |
368.92 |
163.0K |
| 08:47 |
369.04 |
369.06 |
368.99 |
369.06 |
87.9K |
| 08:48 |
369.11 |
369.11 |
368.97 |
369.02 |
256.2K |
| 08:49 |
369.01 |
369.01 |
368.91 |
368.91 |
212.8K |
| 08:50 |
368.83 |
368.88 |
368.83 |
368.87 |
279.6K |
| 08:51 |
368.77 |
368.77 |
368.63 |
368.65 |
215.9K |
| 08:52 |
368.51 |
368.51 |
368.37 |
368.43 |
82.5K |
| 08:53 |
368.43 |
368.51 |
368.34 |
368.34 |
381.6K |
| 08:54 |
368.29 |
368.33 |
367.26 |
367.26 |
294.0K |
| 08:55 |
367.36 |
367.36 |
366.84 |
366.93 |
333.1K |
| 08:56 |
366.86 |
367.03 |
366.86 |
367.03 |
596.0K |
| 08:57 |
366.96 |
367.14 |
366.61 |
366.61 |
302.2K |
| 08:58 |
366.69 |
366.74 |
366.51 |
366.51 |
549.5K |
| 08:59 |
366.69 |
366.79 |
366.68 |
366.70 |
406.1K |
| 09:00 |
366.53 |
366.53 |
366.07 |
366.07 |
741.0K |
| 09:01 |
366.01 |
366.09 |
365.95 |
366.08 |
143.5K |
| 09:02 |
366.18 |
366.18 |
365.96 |
366.06 |
303.7K |
| 09:03 |
365.87 |
365.95 |
365.87 |
365.89 |
226.5K |
| 09:04 |
365.72 |
365.79 |
365.67 |
365.74 |
255.5K |
| 09:05 |
365.71 |
365.79 |
365.71 |
365.74 |
205.3K |
| 09:06 |
365.47 |
365.47 |
365.29 |
365.29 |
270.2K |
| 09:07 |
365.30 |
365.30 |
365.23 |
365.25 |
147.7K |
| 09:08 |
365.29 |
365.31 |
365.20 |
365.31 |
357.3K |
| 09:09 |
365.25 |
365.40 |
365.15 |
365.15 |
430.0K |
| 09:10 |
365.17 |
365.31 |
365.17 |
365.28 |
107.0K |
| 09:11 |
365.21 |
365.27 |
365.21 |
365.21 |
288.2K |
| 09:12 |
365.29 |
365.60 |
365.29 |
365.60 |
190.3K |
| 09:13 |
365.58 |
365.68 |
365.58 |
365.68 |
261.5K |
| 09:14 |
365.63 |
365.78 |
365.63 |
365.77 |
240.2K |
| 09:15 |
365.74 |
365.87 |
365.74 |
365.87 |
36.8K |
| 09:16 |
365.81 |
365.98 |
365.81 |
365.93 |
54.9K |
| 09:17 |
365.99 |
366.12 |
365.99 |
366.08 |
152.4K |
| 09:18 |
366.07 |
366.24 |
366.07 |
366.24 |
62.5K |
| 09:19 |
366.21 |
366.36 |
366.21 |
366.35 |
810.8K |
| 09:20 |
366.34 |
366.79 |
366.34 |
366.79 |
447.2K |
| 09:21 |
366.81 |
367.01 |
366.79 |
367.01 |
53.5K |
| 09:22 |
366.92 |
367.07 |
366.92 |
367.07 |
308.6K |
| 09:23 |
367.12 |
367.18 |
367.12 |
367.18 |
85.6K |
| 09:24 |
367.13 |
367.18 |
367.05 |
367.17 |
737.5K |
| 09:25 |
367.11 |
367.41 |
367.11 |
367.41 |
130.5K |
| 09:26 |
367.47 |
367.49 |
367.47 |
367.47 |
697.2K |
| 09:27 |
367.51 |
367.51 |
367.44 |
367.44 |
516.2K |
| 09:28 |
367.41 |
367.45 |
367.36 |
367.45 |
92.1K |
| 09:29 |
367.40 |
367.73 |
367.40 |
367.73 |
234.5K |
| 09:30 |
367.84 |
368.06 |
367.84 |
368.06 |
820.2K |
| 09:31 |
368.05 |
368.05 |
367.88 |
367.88 |
374.3K |
| 09:32 |
367.89 |
367.89 |
367.61 |
367.61 |
319.1K |
| 09:33 |
367.59 |
367.69 |
367.59 |
367.64 |
153.9K |
| 09:34 |
367.66 |
367.70 |
367.66 |
367.67 |
41.3K |
| 09:35 |
367.62 |
367.62 |
367.56 |
367.56 |
117.0K |
| 09:36 |
367.46 |
367.46 |
367.35 |
367.41 |
239.6K |
| 09:37 |
367.17 |
367.23 |
367.14 |
367.23 |
270.6K |
| 09:38 |
367.18 |
367.28 |
367.18 |
367.23 |
236.7K |
| 09:39 |
367.16 |
367.24 |
367.15 |
367.23 |
78.4K |
| 09:40 |
367.21 |
367.21 |
367.15 |
367.17 |
77.8K |
| 09:41 |
367.20 |
367.20 |
367.18 |
367.20 |
114.9K |
| 09:42 |
367.13 |
367.16 |
367.13 |
367.16 |
181.1K |
| 09:43 |
367.15 |
367.22 |
367.15 |
367.22 |
349.7K |
| 09:44 |
367.08 |
367.13 |
367.08 |
367.13 |
194.6K |
| 09:45 |
367.12 |
367.12 |
367.07 |
367.07 |
270.2K |
| 09:46 |
367.09 |
367.12 |
367.05 |
367.10 |
134.0K |
| 09:47 |
367.12 |
367.12 |
367.03 |
367.05 |
76.9K |
| 09:48 |
367.02 |
367.03 |
366.98 |
366.98 |
47.7K |
| 09:49 |
366.89 |
366.89 |
366.81 |
366.81 |
316.2K |
| 09:50 |
366.80 |
366.80 |
366.70 |
366.70 |
260.2K |
| 09:51 |
366.69 |
366.74 |
366.69 |
366.74 |
72.9K |
| 09:52 |
366.68 |
366.70 |
366.60 |
366.60 |
106.3K |
| 09:53 |
366.72 |
366.72 |
366.68 |
366.70 |
581.3K |
| 09:54 |
366.75 |
366.75 |
366.58 |
366.58 |
278.4K |
| 09:55 |
366.52 |
366.52 |
366.36 |
366.36 |
303.6K |
| 09:56 |
366.35 |
366.43 |
366.35 |
366.41 |
196.5K |
| 09:57 |
366.49 |
366.64 |
366.49 |
366.64 |
304.9K |
| 09:58 |
366.72 |
366.79 |
366.72 |
366.79 |
121.8K |
| 09:59 |
366.78 |
366.89 |
366.78 |
366.89 |
134.9K |
| 10:00 |
366.94 |
367.01 |
366.88 |
367.01 |
123.3K |
| 10:01 |
366.97 |
366.97 |
366.89 |
366.89 |
1,157.8K |
| 10:02 |
366.91 |
367.02 |
366.91 |
367.02 |
327.8K |
| 10:03 |
366.99 |
367.01 |
366.98 |
366.99 |
401.4K |
| 10:04 |
367.07 |
367.08 |
367.03 |
367.08 |
293.9K |
| 10:05 |
367.12 |
367.16 |
367.12 |
367.12 |
128.1K |
| 10:06 |
367.15 |
367.18 |
367.15 |
367.16 |
489.2K |
| 10:07 |
367.15 |
367.15 |
367.06 |
367.06 |
226.8K |
| 10:08 |
367.03 |
367.23 |
367.03 |
367.23 |
441.8K |
| 10:09 |
367.25 |
367.25 |
367.08 |
367.08 |
95.2K |
| 10:10 |
367.11 |
367.22 |
367.09 |
367.22 |
414.1K |
| 10:11 |
367.25 |
367.25 |
367.17 |
367.17 |
82.0K |
| 10:12 |
367.18 |
367.18 |
367.08 |
367.08 |
133.9K |
| 10:13 |
367.14 |
367.14 |
367.04 |
367.06 |
119.3K |
| 10:14 |
367.12 |
367.12 |
367.08 |
367.08 |
125.1K |
| 10:15 |
367.06 |
367.11 |
367.06 |
367.11 |
317.9K |
| 10:16 |
367.15 |
367.30 |
367.14 |
367.30 |
203.8K |
| 10:17 |
367.30 |
367.47 |
367.30 |
367.44 |
396.7K |
| 10:18 |
367.49 |
367.50 |
367.45 |
367.46 |
95.3K |
| 10:19 |
367.48 |
367.48 |
367.46 |
367.48 |
119.6K |
| 10:20 |
367.44 |
367.60 |
367.44 |
367.60 |
149.5K |
| 10:21 |
367.55 |
367.62 |
367.55 |
367.62 |
212.4K |
| 10:22 |
367.63 |
367.70 |
367.63 |
367.70 |
222.4K |
| 10:23 |
367.77 |
367.80 |
367.74 |
367.74 |
209.1K |
| 10:24 |
367.75 |
367.75 |
367.68 |
367.68 |
151.4K |
| 10:25 |
367.62 |
367.65 |
367.61 |
367.65 |
186.5K |
| 10:26 |
367.62 |
367.76 |
367.62 |
367.76 |
307.5K |
| 10:27 |
367.89 |
367.89 |
367.81 |
367.83 |
206.4K |
| 10:28 |
367.94 |
367.98 |
367.93 |
367.93 |
332.7K |
| 10:29 |
367.94 |
367.98 |
367.94 |
367.98 |
138.3K |
| 10:30 |
367.89 |
368.01 |
367.86 |
368.01 |
382.5K |
| 10:31 |
367.92 |
367.92 |
367.83 |
367.83 |
170.6K |
| 10:32 |
367.82 |
367.82 |
367.75 |
367.76 |
114.7K |
| 10:33 |
367.86 |
367.86 |
367.82 |
367.84 |
205.0K |
| 10:34 |
367.84 |
367.84 |
367.69 |
367.69 |
192.5K |
| 10:35 |
367.68 |
367.68 |
367.58 |
367.58 |
89.1K |
| 10:36 |
367.56 |
367.56 |
367.39 |
367.39 |
272.2K |
| 10:37 |
367.28 |
367.28 |
367.06 |
367.06 |
321.4K |
| 10:38 |
367.06 |
367.07 |
366.99 |
366.99 |
126.5K |
| 10:39 |
366.97 |
367.09 |
366.97 |
367.09 |
203.3K |
| 10:40 |
367.11 |
367.20 |
367.11 |
367.20 |
308.3K |
| 10:41 |
367.18 |
367.18 |
367.03 |
367.11 |
223.1K |
| 10:42 |
367.07 |
367.07 |
366.95 |
366.95 |
156.9K |
| 10:43 |
366.94 |
366.99 |
366.91 |
366.99 |
134.1K |
| 10:44 |
366.99 |
367.08 |
366.99 |
367.02 |
179.5K |
| 10:45 |
366.97 |
366.99 |
366.96 |
366.99 |
126.0K |
| 10:46 |
367.04 |
367.10 |
367.02 |
367.10 |
252.7K |
| 10:47 |
367.17 |
367.26 |
367.15 |
367.26 |
153.6K |
| 10:48 |
367.21 |
367.25 |
367.21 |
367.24 |
415.7K |
| 10:49 |
367.28 |
367.28 |
366.98 |
366.98 |
305.3K |
| 10:50 |
366.88 |
367.13 |
366.88 |
367.13 |
163.2K |
| 10:51 |
367.11 |
367.20 |
367.11 |
367.20 |
86.8K |
| 10:52 |
367.23 |
367.26 |
367.22 |
367.22 |
211.7K |
| 10:53 |
367.25 |
367.38 |
367.25 |
367.38 |
268.6K |
| 10:54 |
367.34 |
367.44 |
367.33 |
367.44 |
737.2K |
| 10:55 |
367.44 |
367.44 |
367.33 |
367.33 |
102.9K |
| 10:56 |
367.35 |
367.53 |
367.35 |
367.53 |
104.6K |
| 10:57 |
367.41 |
367.49 |
367.40 |
367.49 |
221.7K |
| 10:58 |
367.50 |
367.50 |
367.12 |
367.12 |
291.8K |
| 10:59 |
367.09 |
367.16 |
367.09 |
367.16 |
721.5K |
| 11:00 |
367.28 |
367.29 |
367.26 |
367.29 |
593.6K |
| 11:01 |
367.25 |
367.58 |
367.25 |
367.55 |
840.2K |
| 11:02 |
367.50 |
367.53 |
367.48 |
367.48 |
776.9K |
| 11:03 |
367.53 |
367.56 |
367.49 |
367.56 |
133.2K |
| 11:04 |
367.52 |
367.61 |
367.51 |
367.61 |
286.7K |
| 11:05 |
367.64 |
367.70 |
367.64 |
367.70 |
546.0K |
| 11:06 |
367.79 |
367.84 |
367.79 |
367.84 |
351.2K |
| 11:07 |
367.82 |
367.90 |
367.81 |
367.90 |
155.7K |
| 11:08 |
367.95 |
368.07 |
367.95 |
368.07 |
179.1K |
| 11:09 |
368.10 |
368.19 |
368.10 |
368.11 |
96.5K |
| 11:10 |
368.23 |
368.23 |
368.07 |
368.10 |
154.1K |
| 11:11 |
368.14 |
368.25 |
368.14 |
368.23 |
140.1K |
| 11:12 |
368.22 |
368.23 |
368.21 |
368.23 |
299.9K |
| 11:13 |
368.21 |
368.22 |
368.18 |
368.22 |
206.8K |
| 11:14 |
368.23 |
368.23 |
368.09 |
368.17 |
118.1K |
| 11:15 |
368.11 |
368.11 |
367.95 |
367.95 |
132.4K |
| 11:16 |
367.92 |
368.07 |
367.92 |
368.07 |
437.4K |
| 11:17 |
368.09 |
368.13 |
368.09 |
368.13 |
774.5K |
| 11:18 |
368.19 |
368.19 |
368.09 |
368.09 |
200.9K |
| 11:19 |
368.07 |
368.07 |
367.97 |
367.97 |
794.0K |
| 11:20 |
367.92 |
368.02 |
367.92 |
368.02 |
507.1K |
| 11:21 |
367.98 |
368.00 |
367.87 |
367.90 |
607.3K |
| 11:22 |
367.96 |
367.96 |
367.80 |
367.80 |
7,340.0K |
| 11:23 |
367.85 |
367.93 |
367.85 |
367.93 |
236.9K |
| 11:24 |
367.90 |
367.96 |
367.90 |
367.95 |
235.9K |
| 11:25 |
367.95 |
367.97 |
367.87 |
367.87 |
351.0K |
| 11:26 |
367.93 |
367.96 |
367.93 |
367.94 |
145.9K |
| 11:27 |
367.86 |
367.88 |
367.84 |
367.88 |
82.6K |
| 11:28 |
367.90 |
367.90 |
367.79 |
367.79 |
1,520.8K |
| 11:29 |
367.78 |
367.86 |
367.78 |
367.86 |
430.8K |
| 11:30 |
367.91 |
367.95 |
367.88 |
367.95 |
279.6K |
| 11:31 |
367.99 |
368.07 |
367.95 |
367.95 |
405.4K |
| 11:32 |
367.93 |
367.93 |
367.84 |
367.88 |
104.5K |
| 11:33 |
367.88 |
367.94 |
367.88 |
367.94 |
395.8K |
| 11:34 |
367.97 |
368.04 |
367.97 |
368.04 |
231.7K |
| 11:35 |
368.06 |
368.12 |
368.06 |
368.12 |
288.3K |
| 11:36 |
368.15 |
368.17 |
368.13 |
368.17 |
276.9K |
| 11:37 |
368.16 |
368.25 |
368.16 |
368.20 |
275.7K |
| 11:38 |
368.14 |
368.18 |
368.14 |
368.18 |
226.8K |
| 11:39 |
368.18 |
368.22 |
368.16 |
368.22 |
149.2K |
| 11:40 |
368.22 |
368.33 |
368.22 |
368.33 |
157.0K |
| 11:41 |
368.24 |
368.29 |
368.23 |
368.29 |
155.8K |
| 11:42 |
368.34 |
368.37 |
368.34 |
368.34 |
209.1K |
| 11:43 |
368.41 |
368.41 |
368.29 |
368.29 |
89.5K |
| 11:44 |
368.34 |
368.34 |
368.23 |
368.26 |
197.2K |
| 11:45 |
368.19 |
368.19 |
368.18 |
368.19 |
182.6K |
| 11:46 |
368.23 |
368.33 |
368.23 |
368.30 |
151.7K |
| 11:47 |
368.34 |
368.34 |
368.15 |
368.17 |
258.2K |
| 11:48 |
368.17 |
368.20 |
368.17 |
368.18 |
733.0K |
| 11:49 |
368.15 |
368.39 |
368.15 |
368.39 |
220.1K |
| 11:50 |
368.41 |
368.58 |
368.41 |
368.58 |
255.1K |
| 11:51 |
368.59 |
368.62 |
368.57 |
368.59 |
301.8K |
| 11:52 |
368.48 |
368.48 |
368.29 |
368.29 |
333.0K |
| 11:53 |
368.12 |
368.12 |
367.99 |
367.99 |
310.0K |
| 11:54 |
367.88 |
367.90 |
367.88 |
367.89 |
616.0K |
| 11:55 |
367.89 |
367.97 |
367.89 |
367.94 |
478.8K |
| 11:56 |
367.98 |
368.01 |
367.98 |
367.98 |
266.5K |
| 11:57 |
367.97 |
368.10 |
367.96 |
368.10 |
133.5K |
| 11:58 |
368.07 |
368.15 |
368.07 |
368.15 |
470.6K |
| 11:59 |
368.10 |
368.10 |
367.99 |
367.99 |
503.1K |
| 12:00 |
368.02 |
368.08 |
368.02 |
368.05 |
316.1K |
| 12:01 |
368.04 |
368.20 |
368.04 |
368.20 |
424.0K |
| 12:02 |
368.15 |
368.28 |
368.15 |
368.28 |
271.9K |
| 12:03 |
368.30 |
368.30 |
368.21 |
368.29 |
607.2K |
| 12:04 |
368.23 |
368.25 |
368.18 |
368.18 |
289.6K |
| 12:05 |
368.26 |
368.30 |
368.24 |
368.30 |
515.3K |
| 12:06 |
368.32 |
368.37 |
368.25 |
368.34 |
235.7K |
| 12:07 |
368.26 |
368.32 |
368.26 |
368.30 |
131.0K |
| 12:08 |
368.23 |
368.25 |
368.22 |
368.22 |
220.7K |
| 12:09 |
368.30 |
368.30 |
368.23 |
368.23 |
211.1K |
| 12:10 |
368.29 |
368.34 |
368.27 |
368.27 |
311.9K |
| 12:11 |
368.28 |
368.37 |
368.28 |
368.37 |
266.2K |
| 12:12 |
368.46 |
368.48 |
368.42 |
368.42 |
226.7K |
| 12:13 |
368.41 |
368.42 |
368.34 |
368.34 |
182.8K |
| 12:14 |
368.33 |
368.33 |
368.27 |
368.27 |
924.3K |
| 12:15 |
368.41 |
368.41 |
368.25 |
368.25 |
165.6K |
| 12:16 |
368.30 |
368.41 |
368.30 |
368.40 |
356.8K |
| 12:17 |
368.41 |
368.73 |
368.41 |
368.73 |
356.7K |
| 12:18 |
368.84 |
368.93 |
368.77 |
368.93 |
497.9K |
| 12:19 |
368.97 |
368.97 |
368.92 |
368.97 |
603.1K |
| 12:20 |
369.02 |
369.08 |
369.02 |
369.05 |
1,202.0K |
| 12:21 |
369.01 |
369.02 |
368.89 |
368.89 |
241.8K |
| 12:22 |
368.84 |
368.88 |
368.84 |
368.87 |
327.2K |
| 12:23 |
368.95 |
369.00 |
368.95 |
369.00 |
210.0K |
| 12:24 |
369.01 |
369.01 |
368.89 |
368.89 |
285.8K |
| 12:25 |
368.85 |
368.85 |
368.81 |
368.81 |
140.1K |
| 12:26 |
368.78 |
368.82 |
368.78 |
368.80 |
406.7K |
| 12:27 |
368.83 |
368.87 |
368.82 |
368.87 |
183.0K |
| 12:28 |
368.83 |
368.83 |
368.71 |
368.71 |
265.7K |
| 12:29 |
368.75 |
368.78 |
368.75 |
368.78 |
227.5K |
| 12:30 |
368.82 |
368.84 |
368.81 |
368.84 |
190.9K |
| 12:31 |
368.88 |
368.88 |
368.80 |
368.80 |
142.0K |
| 12:32 |
368.81 |
368.81 |
368.77 |
368.77 |
266.0K |
| 12:33 |
368.75 |
368.75 |
368.71 |
368.72 |
187.2K |
| 12:34 |
368.70 |
368.82 |
368.70 |
368.81 |
302.7K |
| 12:35 |
368.85 |
368.89 |
368.84 |
368.89 |
151.7K |
| 12:36 |
368.81 |
368.94 |
368.81 |
368.88 |
312.0K |
| 12:37 |
368.82 |
368.97 |
368.82 |
368.97 |
238.6K |
| 12:38 |
368.97 |
369.08 |
368.97 |
369.08 |
163.3K |
| 12:39 |
369.11 |
369.11 |
369.07 |
369.07 |
216.0K |
| 12:40 |
369.02 |
369.02 |
368.89 |
368.89 |
250.0K |
| 12:41 |
368.89 |
368.89 |
368.83 |
368.83 |
236.3K |
| 12:42 |
368.82 |
368.82 |
368.76 |
368.80 |
243.3K |
| 12:43 |
368.76 |
368.78 |
368.76 |
368.77 |
277.2K |
| 12:44 |
368.85 |
368.85 |
368.77 |
368.77 |
171.2K |
| 12:45 |
368.72 |
368.86 |
368.72 |
368.84 |
231.2K |
| 12:46 |
368.85 |
368.86 |
368.79 |
368.79 |
239.4K |
| 12:47 |
368.74 |
368.74 |
368.68 |
368.68 |
190.9K |
| 12:48 |
368.69 |
368.69 |
368.65 |
368.65 |
194.7K |
| 12:49 |
368.65 |
368.65 |
368.55 |
368.55 |
273.9K |
| 12:50 |
368.53 |
368.53 |
368.48 |
368.53 |
245.3K |
| 12:51 |
368.47 |
368.47 |
368.41 |
368.41 |
163.9K |
| 12:52 |
368.43 |
368.43 |
368.37 |
368.37 |
201.8K |
| 12:53 |
368.37 |
368.38 |
368.35 |
368.38 |
261.4K |
| 12:54 |
368.38 |
368.47 |
368.38 |
368.47 |
152.5K |
| 12:55 |
368.48 |
368.49 |
368.43 |
368.43 |
326.1K |
| 12:56 |
368.52 |
368.64 |
368.52 |
368.64 |
393.9K |
| 12:57 |
368.62 |
368.72 |
368.62 |
368.66 |
315.6K |
| 12:58 |
368.66 |
368.71 |
368.65 |
368.71 |
143.6K |
| 12:59 |
368.67 |
368.74 |
368.66 |
368.74 |
243.1K |
| 13:00 |
368.69 |
368.76 |
368.69 |
368.76 |
181.0K |
| 13:01 |
368.80 |
368.88 |
368.74 |
368.88 |
161.1K |
| 13:02 |
368.85 |
368.86 |
368.84 |
368.86 |
159.8K |
| 13:03 |
368.81 |
368.81 |
368.76 |
368.76 |
247.1K |
| 13:04 |
368.78 |
368.79 |
368.77 |
368.78 |
366.3K |
| 13:05 |
368.73 |
368.79 |
368.73 |
368.79 |
140.2K |
| 13:06 |
368.85 |
368.86 |
368.80 |
368.80 |
548.9K |
| 13:07 |
368.80 |
368.80 |
368.68 |
368.70 |
1,034.9K |
| 13:08 |
368.70 |
368.71 |
368.62 |
368.71 |
386.9K |
| 13:09 |
368.68 |
368.68 |
368.66 |
368.66 |
475.2K |
| 13:10 |
368.66 |
368.66 |
368.60 |
368.63 |
266.2K |
| 13:11 |
368.72 |
368.74 |
368.69 |
368.74 |
162.2K |
| 13:12 |
368.68 |
368.69 |
368.59 |
368.59 |
247.5K |
| 13:13 |
368.61 |
368.65 |
368.61 |
368.65 |
181.4K |
| 13:14 |
368.69 |
368.69 |
368.61 |
368.61 |
207.4K |
| 13:15 |
368.61 |
368.67 |
368.60 |
368.67 |
479.6K |
| 13:16 |
368.71 |
368.76 |
368.71 |
368.73 |
203.0K |
| 13:17 |
368.77 |
368.85 |
368.77 |
368.85 |
129.7K |
| 13:18 |
368.84 |
368.92 |
368.83 |
368.92 |
150.7K |
| 13:19 |
368.93 |
368.97 |
368.93 |
368.96 |
351.8K |
| 13:20 |
368.92 |
368.99 |
368.92 |
368.94 |
135.1K |
| 13:21 |
368.88 |
368.95 |
368.88 |
368.95 |
144.4K |
| 13:22 |
369.02 |
369.07 |
368.97 |
368.97 |
147.2K |
| 13:23 |
368.96 |
369.00 |
368.96 |
368.97 |
176.6K |
| 13:24 |
368.94 |
369.00 |
368.89 |
368.89 |
328.8K |
| 13:25 |
368.89 |
368.90 |
368.80 |
368.90 |
498.1K |
| 13:26 |
368.93 |
368.93 |
368.84 |
368.86 |
225.3K |
| 13:27 |
368.88 |
368.90 |
368.83 |
368.83 |
222.1K |
| 13:28 |
368.82 |
368.83 |
368.73 |
368.73 |
368.9K |
| 13:29 |
368.72 |
368.79 |
368.72 |
368.79 |
161.4K |
| 13:30 |
368.78 |
368.80 |
368.77 |
368.77 |
359.2K |
| 13:31 |
368.73 |
368.81 |
368.73 |
368.73 |
311.0K |
| 13:32 |
368.73 |
368.73 |
368.68 |
368.71 |
790.7K |
| 13:33 |
368.68 |
368.68 |
368.60 |
368.64 |
183.5K |
| 13:34 |
368.62 |
368.86 |
368.62 |
368.84 |
274.8K |
| 13:35 |
368.83 |
368.90 |
368.83 |
368.87 |
226.1K |
| 13:36 |
368.95 |
368.95 |
368.82 |
368.82 |
547.2K |
| 13:37 |
368.72 |
368.77 |
368.72 |
368.74 |
307.2K |
| 13:38 |
368.72 |
368.77 |
368.72 |
368.77 |
244.0K |
| 13:39 |
368.74 |
368.83 |
368.74 |
368.75 |
313.2K |
| 13:40 |
368.78 |
368.83 |
368.71 |
368.83 |
364.4K |
| 13:41 |
368.84 |
368.84 |
368.80 |
368.80 |
114.3K |
| 13:42 |
368.84 |
368.84 |
368.76 |
368.76 |
707.8K |
| 13:43 |
368.73 |
368.76 |
368.67 |
368.67 |
199.8K |
| 13:44 |
368.53 |
368.53 |
368.45 |
368.48 |
161.8K |
| 13:45 |
368.46 |
368.54 |
368.46 |
368.54 |
397.7K |
| 13:46 |
368.49 |
368.64 |
368.49 |
368.64 |
269.6K |
| 13:47 |
368.69 |
368.71 |
368.69 |
368.71 |
763.2K |
| 13:48 |
368.67 |
368.76 |
368.67 |
368.76 |
235.2K |
| 13:49 |
368.70 |
368.70 |
368.64 |
368.65 |
224.8K |
| 13:50 |
368.63 |
368.66 |
368.58 |
368.58 |
191.0K |
| 13:51 |
368.61 |
368.68 |
368.58 |
368.68 |
270.9K |
| 13:52 |
368.65 |
368.69 |
368.65 |
368.68 |
160.8K |
| 13:53 |
368.67 |
368.68 |
368.65 |
368.68 |
173.4K |
| 13:54 |
368.67 |
368.70 |
368.64 |
368.70 |
318.4K |
| 13:55 |
368.68 |
368.69 |
368.68 |
368.68 |
244.2K |
| 13:56 |
368.74 |
368.77 |
368.74 |
368.75 |
278.9K |
| 13:57 |
368.77 |
368.77 |
368.47 |
368.47 |
362.2K |
| 13:58 |
368.45 |
368.46 |
368.38 |
368.38 |
384.3K |
| 13:59 |
368.37 |
368.41 |
368.33 |
368.33 |
463.1K |
| 14:00 |
368.29 |
368.33 |
368.26 |
368.33 |
304.0K |
| 14:01 |
368.27 |
368.27 |
368.01 |
368.01 |
477.2K |
| 14:02 |
367.98 |
368.05 |
367.92 |
368.05 |
363.0K |
| 14:03 |
367.99 |
368.16 |
367.91 |
367.91 |
580.3K |
| 14:04 |
367.90 |
368.04 |
367.88 |
368.04 |
385.2K |
| 14:05 |
368.04 |
368.04 |
367.91 |
367.92 |
276.6K |
| 14:06 |
367.86 |
367.91 |
367.79 |
367.79 |
530.6K |
| 14:07 |
367.86 |
367.86 |
367.62 |
367.62 |
552.1K |
| 14:08 |
367.73 |
367.81 |
367.73 |
367.81 |
662.3K |
| 14:09 |
367.76 |
367.80 |
367.76 |
367.80 |
951.9K |
| 14:10 |
367.84 |
368.06 |
367.84 |
368.06 |
261.6K |
| 14:11 |
368.08 |
368.11 |
368.05 |
368.05 |
363.0K |
| 14:12 |
368.12 |
368.40 |
368.12 |
368.40 |
384.8K |
| 14:13 |
368.41 |
368.46 |
368.41 |
368.46 |
256.4K |
| 14:14 |
368.33 |
368.33 |
368.21 |
368.21 |
685.1K |
| 14:15 |
368.13 |
368.14 |
368.07 |
368.07 |
350.5K |
| 14:16 |
368.05 |
368.08 |
368.02 |
368.02 |
347.4K |
| 14:17 |
368.07 |
368.10 |
368.03 |
368.03 |
175.3K |
| 14:18 |
368.06 |
368.09 |
368.06 |
368.06 |
222.6K |
| 14:19 |
368.04 |
368.05 |
367.99 |
368.01 |
306.3K |
| 14:20 |
367.98 |
368.02 |
367.92 |
368.02 |
263.8K |
| 14:21 |
368.01 |
368.02 |
368.01 |
368.02 |
555.1K |
| 14:22 |
368.09 |
368.26 |
368.07 |
368.26 |
367.5K |
| 14:23 |
368.31 |
368.43 |
368.29 |
368.43 |
354.0K |
| 14:24 |
368.43 |
368.54 |
368.43 |
368.51 |
229.5K |
| 14:25 |
368.56 |
368.72 |
368.56 |
368.72 |
373.2K |
| 14:26 |
368.70 |
368.77 |
368.69 |
368.71 |
731.7K |
| 14:27 |
368.70 |
368.70 |
368.50 |
368.50 |
361.7K |
| 14:28 |
368.48 |
368.49 |
368.43 |
368.49 |
477.9K |
| 14:29 |
368.48 |
368.48 |
368.42 |
368.45 |
330.8K |
| 14:30 |
368.52 |
368.59 |
368.52 |
368.59 |
230.1K |
| 14:31 |
368.63 |
368.75 |
368.61 |
368.75 |
399.1K |
| 14:32 |
368.84 |
368.99 |
368.84 |
368.95 |
448.3K |
| 14:33 |
368.99 |
369.03 |
368.97 |
368.97 |
668.1K |
| 14:34 |
368.94 |
368.94 |
368.89 |
368.91 |
501.2K |
| 14:35 |
368.96 |
369.02 |
368.95 |
369.02 |
1,797.1K |
| 14:36 |
368.98 |
369.01 |
368.96 |
368.98 |
762.6K |
| 14:37 |
369.00 |
369.11 |
369.00 |
369.11 |
690.3K |
| 14:38 |
369.20 |
369.20 |
369.06 |
369.11 |
825.7K |
| 14:39 |
369.13 |
369.13 |
369.01 |
369.04 |
752.7K |
| 14:40 |
369.05 |
369.06 |
369.03 |
369.06 |
1,281.9K |
| 14:41 |
369.05 |
369.07 |
369.00 |
369.01 |
1,768.6K |
| 14:42 |
369.05 |
369.17 |
369.05 |
369.10 |
1,489.1K |
| 14:43 |
369.16 |
369.16 |
369.06 |
369.12 |
1,854.5K |
| 14:44 |
369.13 |
369.21 |
369.13 |
369.18 |
1,239.0K |
| 14:45 |
369.20 |
369.32 |
369.20 |
369.32 |
2,343.0K |
| 14:46 |
369.30 |
369.37 |
369.28 |
369.37 |
1,894.0K |
| 14:47 |
369.31 |
369.34 |
369.29 |
369.34 |
1,540.7K |
| 14:48 |
369.30 |
369.35 |
369.30 |
369.35 |
1,580.1K |
| 14:49 |
369.33 |
369.42 |
369.32 |
369.42 |
1,533.8K |
| 14:50 |
369.48 |
369.61 |
369.45 |
369.48 |
3,618.6K |
| 14:51 |
369.49 |
369.54 |
369.49 |
369.50 |
4,425.1K |
| 14:52 |
369.49 |
369.49 |
369.47 |
369.47 |
4,137.6K |
| 14:53 |
369.50 |
369.50 |
369.42 |
369.42 |
2,222.3K |
| 14:54 |
369.47 |
369.51 |
369.44 |
369.45 |
2,872.1K |
| 14:55 |
369.46 |
369.46 |
369.42 |
369.42 |
2,926.9K |
| 14:56 |
369.50 |
369.57 |
369.47 |
369.57 |
4,323.5K |
| 14:57 |
369.59 |
369.65 |
369.57 |
369.62 |
3,421.1K |
| 14:58 |
369.66 |
369.75 |
369.61 |
369.61 |
3,180.1K |
| 14:59 |
369.56 |
369.71 |
369.56 |
369.69 |
96,349.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|