| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
371.86 |
372.38 |
371.86 |
372.38 |
219.1K |
| 08:31 |
372.43 |
372.43 |
372.24 |
372.41 |
158.7K |
| 08:32 |
372.54 |
372.54 |
372.46 |
372.50 |
83.5K |
| 08:33 |
372.48 |
372.50 |
372.47 |
372.47 |
143.3K |
| 08:34 |
372.47 |
372.47 |
372.36 |
372.37 |
22.6K |
| 08:35 |
372.25 |
372.25 |
372.19 |
372.21 |
81.8K |
| 08:36 |
372.15 |
372.20 |
372.15 |
372.17 |
34.5K |
| 08:37 |
372.20 |
372.46 |
372.20 |
372.43 |
59.9K |
| 08:38 |
372.49 |
372.75 |
372.49 |
372.70 |
61.0K |
| 08:39 |
372.71 |
372.82 |
372.71 |
372.82 |
49.8K |
| 08:40 |
372.75 |
372.75 |
372.65 |
372.70 |
77.7K |
| 08:41 |
372.65 |
372.65 |
372.46 |
372.46 |
263.3K |
| 08:42 |
372.43 |
372.43 |
372.38 |
372.40 |
43.7K |
| 08:43 |
372.42 |
372.54 |
372.39 |
372.54 |
3,583.3K |
| 08:44 |
372.42 |
372.42 |
372.28 |
372.29 |
83.3K |
| 08:45 |
372.21 |
372.36 |
372.21 |
372.36 |
438.6K |
| 08:46 |
372.37 |
372.42 |
372.37 |
372.41 |
142.4K |
| 08:47 |
372.29 |
372.42 |
372.29 |
372.42 |
120.2K |
| 08:48 |
372.46 |
372.60 |
372.46 |
372.60 |
791.3K |
| 08:49 |
372.60 |
372.60 |
372.39 |
372.39 |
242.1K |
| 08:50 |
372.43 |
372.67 |
372.43 |
372.67 |
1,064.8K |
| 08:51 |
372.68 |
372.68 |
372.59 |
372.59 |
304.1K |
| 08:52 |
372.57 |
372.65 |
372.54 |
372.65 |
122.9K |
| 08:53 |
372.62 |
372.65 |
372.57 |
372.57 |
136.1K |
| 08:54 |
372.56 |
372.56 |
372.32 |
372.32 |
129.9K |
| 08:55 |
372.29 |
372.31 |
372.25 |
372.25 |
1,594.7K |
| 08:56 |
372.21 |
372.25 |
372.19 |
372.25 |
111.5K |
| 08:57 |
372.28 |
372.28 |
372.24 |
372.24 |
95.7K |
| 08:58 |
372.26 |
372.41 |
372.26 |
372.41 |
189.3K |
| 08:59 |
372.47 |
372.57 |
372.47 |
372.55 |
85.4K |
| 09:00 |
372.58 |
372.66 |
372.53 |
372.56 |
235.8K |
| 09:01 |
372.53 |
372.53 |
372.38 |
372.41 |
899.2K |
| 09:02 |
372.34 |
372.34 |
372.19 |
372.19 |
265.2K |
| 09:03 |
372.17 |
372.33 |
372.17 |
372.33 |
137.5K |
| 09:04 |
372.38 |
372.38 |
372.31 |
372.36 |
342.9K |
| 09:05 |
372.26 |
372.35 |
372.26 |
372.35 |
112.9K |
| 09:06 |
372.29 |
372.29 |
372.24 |
372.24 |
2,135.8K |
| 09:07 |
372.16 |
372.44 |
372.16 |
372.37 |
145.7K |
| 09:08 |
372.32 |
372.32 |
372.27 |
372.30 |
51.3K |
| 09:09 |
372.34 |
372.42 |
372.34 |
372.42 |
149.9K |
| 09:10 |
372.27 |
372.39 |
372.26 |
372.26 |
205.2K |
| 09:11 |
372.31 |
372.32 |
372.30 |
372.30 |
171.6K |
| 09:12 |
372.24 |
372.24 |
372.14 |
372.14 |
68.6K |
| 09:13 |
372.16 |
372.16 |
372.11 |
372.11 |
415.3K |
| 09:14 |
372.06 |
372.17 |
372.06 |
372.11 |
140.1K |
| 09:15 |
372.10 |
372.23 |
372.10 |
372.11 |
53.1K |
| 09:16 |
372.19 |
372.39 |
372.19 |
372.36 |
169.5K |
| 09:17 |
372.32 |
372.41 |
372.32 |
372.36 |
221.5K |
| 09:18 |
372.36 |
372.38 |
372.36 |
372.36 |
156.7K |
| 09:19 |
372.37 |
372.37 |
372.29 |
372.34 |
292.8K |
| 09:20 |
372.38 |
372.38 |
372.24 |
372.24 |
136.8K |
| 09:21 |
372.21 |
372.48 |
372.21 |
372.48 |
180.5K |
| 09:22 |
372.54 |
372.54 |
372.52 |
372.54 |
213.4K |
| 09:23 |
372.48 |
372.62 |
372.48 |
372.54 |
185.6K |
| 09:24 |
372.58 |
372.60 |
372.42 |
372.42 |
496.1K |
| 09:25 |
372.42 |
372.42 |
372.27 |
372.27 |
60.7K |
| 09:26 |
372.26 |
372.31 |
372.26 |
372.26 |
345.5K |
| 09:27 |
372.21 |
372.21 |
372.08 |
372.08 |
137.9K |
| 09:28 |
372.03 |
372.03 |
371.88 |
372.01 |
116.6K |
| 09:29 |
371.95 |
371.98 |
371.88 |
371.88 |
1,167.9K |
| 09:30 |
371.97 |
371.97 |
371.89 |
371.89 |
477.8K |
| 09:31 |
371.78 |
371.83 |
371.77 |
371.77 |
378.0K |
| 09:32 |
371.79 |
371.87 |
371.79 |
371.80 |
162.3K |
| 09:33 |
371.83 |
371.86 |
371.80 |
371.80 |
137.9K |
| 09:34 |
371.76 |
371.77 |
371.74 |
371.77 |
79.5K |
| 09:35 |
371.62 |
371.78 |
371.62 |
371.78 |
366.8K |
| 09:36 |
371.76 |
371.89 |
371.62 |
371.89 |
273.3K |
| 09:37 |
371.93 |
371.97 |
371.93 |
371.93 |
97.7K |
| 09:38 |
371.95 |
372.08 |
371.95 |
372.08 |
303.3K |
| 09:39 |
372.08 |
372.19 |
372.08 |
372.19 |
283.6K |
| 09:40 |
372.21 |
372.26 |
372.20 |
372.26 |
108.5K |
| 09:41 |
372.30 |
372.62 |
372.30 |
372.61 |
230.2K |
| 09:42 |
372.74 |
372.74 |
372.56 |
372.66 |
212.4K |
| 09:43 |
372.69 |
373.01 |
372.69 |
373.01 |
334.9K |
| 09:44 |
373.04 |
373.64 |
373.04 |
373.55 |
484.6K |
| 09:45 |
373.53 |
373.53 |
373.47 |
373.50 |
216.1K |
| 09:46 |
373.48 |
373.48 |
373.46 |
373.46 |
171.4K |
| 09:47 |
373.50 |
373.76 |
373.42 |
373.76 |
506.6K |
| 09:48 |
373.72 |
373.74 |
373.67 |
373.68 |
215.6K |
| 09:49 |
373.64 |
373.64 |
373.59 |
373.59 |
726.1K |
| 09:50 |
373.42 |
373.69 |
373.36 |
373.69 |
182.4K |
| 09:51 |
373.71 |
373.90 |
373.71 |
373.90 |
360.2K |
| 09:52 |
374.26 |
374.39 |
374.26 |
374.37 |
224.0K |
| 09:53 |
374.35 |
374.88 |
374.27 |
374.88 |
442.1K |
| 09:54 |
374.89 |
374.89 |
374.80 |
374.80 |
269.4K |
| 09:55 |
374.84 |
374.84 |
374.38 |
374.38 |
166.8K |
| 09:56 |
374.23 |
374.23 |
374.09 |
374.09 |
122.4K |
| 09:57 |
374.09 |
374.12 |
373.97 |
373.97 |
431.6K |
| 09:58 |
373.96 |
373.96 |
373.77 |
373.79 |
127.1K |
| 09:59 |
373.68 |
373.72 |
373.68 |
373.72 |
80.3K |
| 10:00 |
373.69 |
373.69 |
373.62 |
373.65 |
1,291.0K |
| 10:01 |
373.74 |
373.86 |
373.74 |
373.86 |
128.3K |
| 10:02 |
373.85 |
373.88 |
373.83 |
373.88 |
408.6K |
| 10:03 |
373.82 |
373.89 |
373.79 |
373.79 |
96.3K |
| 10:04 |
373.70 |
373.75 |
373.70 |
373.75 |
192.7K |
| 10:05 |
373.62 |
373.62 |
373.42 |
373.42 |
132.0K |
| 10:06 |
373.43 |
373.43 |
373.23 |
373.23 |
101.8K |
| 10:07 |
373.25 |
373.50 |
373.25 |
373.42 |
101.2K |
| 10:08 |
373.48 |
373.61 |
373.48 |
373.52 |
130.6K |
| 10:09 |
373.52 |
373.53 |
373.44 |
373.44 |
118.9K |
| 10:10 |
373.47 |
373.47 |
373.31 |
373.31 |
287.8K |
| 10:11 |
373.31 |
373.36 |
373.29 |
373.33 |
215.3K |
| 10:12 |
373.36 |
373.38 |
373.34 |
373.38 |
217.0K |
| 10:13 |
373.35 |
373.50 |
373.34 |
373.50 |
221.0K |
| 10:14 |
373.54 |
373.54 |
373.44 |
373.44 |
136.1K |
| 10:15 |
373.43 |
373.43 |
373.31 |
373.31 |
147.8K |
| 10:16 |
373.28 |
373.33 |
373.27 |
373.29 |
253.6K |
| 10:17 |
373.30 |
373.31 |
373.28 |
373.31 |
164.6K |
| 10:18 |
373.32 |
373.32 |
373.29 |
373.31 |
142.6K |
| 10:19 |
373.24 |
373.24 |
373.07 |
373.07 |
227.8K |
| 10:20 |
373.07 |
373.11 |
373.07 |
373.10 |
156.7K |
| 10:21 |
373.21 |
373.21 |
373.06 |
373.06 |
188.1K |
| 10:22 |
373.07 |
373.07 |
372.94 |
372.94 |
168.2K |
| 10:23 |
373.03 |
373.09 |
373.03 |
373.09 |
128.7K |
| 10:24 |
373.06 |
373.06 |
372.96 |
372.96 |
150.1K |
| 10:25 |
372.96 |
372.98 |
372.96 |
372.98 |
213.9K |
| 10:26 |
372.96 |
373.00 |
372.95 |
373.00 |
196.9K |
| 10:27 |
373.04 |
373.04 |
373.02 |
373.04 |
140.9K |
| 10:28 |
373.04 |
373.10 |
373.04 |
373.10 |
593.8K |
| 10:29 |
373.16 |
373.19 |
373.09 |
373.19 |
770.2K |
| 10:30 |
373.24 |
373.32 |
373.24 |
373.32 |
1,312.3K |
| 10:31 |
373.30 |
373.40 |
373.25 |
373.40 |
99.8K |
| 10:32 |
373.39 |
373.42 |
373.37 |
373.42 |
2,786.2K |
| 10:33 |
373.44 |
373.45 |
373.42 |
373.43 |
80.9K |
| 10:34 |
373.39 |
373.41 |
373.39 |
373.41 |
106.7K |
| 10:35 |
373.45 |
373.46 |
373.44 |
373.44 |
215.4K |
| 10:36 |
373.43 |
373.43 |
373.30 |
373.30 |
259.7K |
| 10:37 |
373.53 |
373.93 |
373.53 |
373.93 |
411.3K |
| 10:38 |
373.96 |
373.96 |
373.86 |
373.87 |
235.1K |
| 10:39 |
373.80 |
373.87 |
373.80 |
373.83 |
175.6K |
| 10:40 |
373.84 |
373.95 |
373.84 |
373.88 |
113.4K |
| 10:41 |
373.93 |
373.93 |
373.86 |
373.90 |
169.3K |
| 10:42 |
373.91 |
373.97 |
373.87 |
373.97 |
107.6K |
| 10:43 |
373.93 |
373.94 |
373.91 |
373.94 |
78.8K |
| 10:44 |
373.92 |
373.98 |
373.92 |
373.98 |
87.8K |
| 10:45 |
373.98 |
373.98 |
373.91 |
373.92 |
166.4K |
| 10:46 |
373.95 |
373.95 |
373.86 |
373.86 |
174.7K |
| 10:47 |
373.90 |
373.90 |
373.88 |
373.89 |
250.9K |
| 10:48 |
373.90 |
373.90 |
373.84 |
373.86 |
146.4K |
| 10:49 |
373.88 |
373.88 |
373.83 |
373.88 |
240.2K |
| 10:50 |
373.88 |
373.88 |
373.83 |
373.84 |
296.2K |
| 10:51 |
373.82 |
373.82 |
373.76 |
373.76 |
128.9K |
| 10:52 |
373.78 |
373.80 |
373.77 |
373.77 |
79.2K |
| 10:53 |
373.74 |
373.74 |
373.67 |
373.67 |
156.1K |
| 10:54 |
373.59 |
373.59 |
373.46 |
373.48 |
150.4K |
| 10:55 |
373.50 |
373.50 |
373.35 |
373.35 |
136.2K |
| 10:56 |
373.30 |
373.30 |
373.29 |
373.30 |
94.5K |
| 10:57 |
373.21 |
373.22 |
373.16 |
373.16 |
113.6K |
| 10:58 |
373.19 |
373.23 |
373.19 |
373.23 |
109.0K |
| 10:59 |
373.21 |
373.21 |
373.16 |
373.18 |
237.4K |
| 11:00 |
373.12 |
373.12 |
372.99 |
373.00 |
74.0K |
| 11:01 |
372.99 |
373.00 |
372.96 |
373.00 |
107.6K |
| 11:02 |
372.99 |
372.99 |
372.86 |
372.87 |
115.0K |
| 11:03 |
372.82 |
372.84 |
372.81 |
372.84 |
93.8K |
| 11:04 |
372.79 |
372.88 |
372.79 |
372.88 |
202.9K |
| 11:05 |
372.88 |
372.88 |
372.81 |
372.81 |
175.3K |
| 11:06 |
372.79 |
372.89 |
372.79 |
372.89 |
262.0K |
| 11:07 |
372.86 |
372.86 |
372.83 |
372.83 |
179.8K |
| 11:08 |
372.87 |
372.94 |
372.87 |
372.94 |
122.0K |
| 11:09 |
373.09 |
373.30 |
373.09 |
373.30 |
268.1K |
| 11:10 |
373.22 |
373.31 |
373.22 |
373.31 |
147.6K |
| 11:11 |
373.35 |
373.51 |
373.35 |
373.51 |
95.6K |
| 11:12 |
373.53 |
373.67 |
373.53 |
373.67 |
123.9K |
| 11:13 |
373.62 |
373.72 |
373.62 |
373.72 |
197.9K |
| 11:14 |
373.64 |
373.67 |
373.63 |
373.63 |
593.6K |
| 11:15 |
373.69 |
373.69 |
373.66 |
373.66 |
99.4K |
| 11:16 |
373.67 |
373.67 |
373.64 |
373.64 |
119.0K |
| 11:17 |
373.67 |
373.69 |
373.63 |
373.69 |
119.4K |
| 11:18 |
373.71 |
373.71 |
373.60 |
373.60 |
162.6K |
| 11:19 |
373.59 |
373.64 |
373.55 |
373.64 |
187.3K |
| 11:20 |
373.58 |
373.68 |
373.58 |
373.65 |
161.1K |
| 11:21 |
373.65 |
373.65 |
373.63 |
373.63 |
119.1K |
| 11:22 |
373.59 |
373.59 |
373.44 |
373.44 |
133.7K |
| 11:23 |
373.48 |
373.54 |
373.48 |
373.54 |
127.6K |
| 11:24 |
373.54 |
373.59 |
373.54 |
373.57 |
137.4K |
| 11:25 |
373.56 |
373.57 |
373.56 |
373.57 |
113.1K |
| 11:26 |
373.55 |
373.55 |
373.45 |
373.45 |
131.9K |
| 11:27 |
373.44 |
373.47 |
373.44 |
373.46 |
105.3K |
| 11:28 |
373.51 |
373.51 |
373.43 |
373.43 |
108.8K |
| 11:29 |
373.44 |
373.49 |
373.42 |
373.49 |
143.6K |
| 11:30 |
373.54 |
373.61 |
373.54 |
373.61 |
322.3K |
| 11:31 |
373.58 |
373.61 |
373.58 |
373.59 |
167.0K |
| 11:32 |
373.62 |
373.62 |
373.58 |
373.58 |
106.0K |
| 11:33 |
373.57 |
373.65 |
373.57 |
373.65 |
261.6K |
| 11:34 |
373.68 |
373.68 |
373.56 |
373.56 |
140.5K |
| 11:35 |
373.58 |
373.68 |
373.58 |
373.65 |
183.8K |
| 11:36 |
373.60 |
373.65 |
373.57 |
373.60 |
228.2K |
| 11:37 |
373.62 |
373.72 |
373.62 |
373.72 |
123.3K |
| 11:38 |
373.69 |
373.82 |
373.69 |
373.82 |
159.5K |
| 11:39 |
373.87 |
373.87 |
373.80 |
373.80 |
128.7K |
| 11:40 |
373.89 |
373.89 |
373.67 |
373.67 |
202.9K |
| 11:41 |
373.68 |
373.70 |
373.66 |
373.70 |
176.9K |
| 11:42 |
373.69 |
373.71 |
373.69 |
373.71 |
293.5K |
| 11:43 |
373.70 |
373.70 |
373.67 |
373.70 |
127.2K |
| 11:44 |
373.69 |
373.71 |
373.67 |
373.71 |
252.5K |
| 11:45 |
373.66 |
373.66 |
373.58 |
373.58 |
432.8K |
| 11:46 |
373.55 |
373.56 |
373.46 |
373.46 |
127.0K |
| 11:47 |
373.46 |
373.46 |
373.38 |
373.38 |
99.1K |
| 11:48 |
373.38 |
373.38 |
373.33 |
373.33 |
122.9K |
| 11:49 |
373.38 |
373.38 |
373.26 |
373.26 |
86.9K |
| 11:50 |
373.27 |
373.35 |
373.27 |
373.31 |
102.7K |
| 11:51 |
373.28 |
373.37 |
373.28 |
373.36 |
160.3K |
| 11:52 |
373.37 |
373.37 |
373.34 |
373.34 |
259.2K |
| 11:53 |
373.41 |
373.42 |
373.38 |
373.42 |
97.7K |
| 11:54 |
373.43 |
373.43 |
373.35 |
373.35 |
71.4K |
| 11:55 |
373.34 |
373.36 |
373.33 |
373.36 |
237.5K |
| 11:56 |
373.33 |
373.33 |
373.29 |
373.31 |
120.0K |
| 11:57 |
373.31 |
373.31 |
373.23 |
373.23 |
147.9K |
| 11:58 |
373.22 |
373.22 |
373.16 |
373.18 |
292.8K |
| 11:59 |
373.22 |
373.22 |
373.15 |
373.15 |
224.9K |
| 12:00 |
373.12 |
373.15 |
373.12 |
373.13 |
121.5K |
| 12:01 |
373.13 |
373.17 |
373.10 |
373.10 |
237.7K |
| 12:02 |
373.13 |
373.18 |
373.13 |
373.16 |
102.0K |
| 12:03 |
373.13 |
373.13 |
373.08 |
373.12 |
94.5K |
| 12:04 |
373.11 |
373.14 |
373.10 |
373.12 |
130.5K |
| 12:05 |
373.11 |
373.16 |
373.11 |
373.16 |
215.0K |
| 12:06 |
373.15 |
373.15 |
373.07 |
373.12 |
105.8K |
| 12:07 |
373.05 |
373.06 |
373.02 |
373.02 |
149.9K |
| 12:08 |
372.98 |
372.98 |
372.93 |
372.93 |
85.9K |
| 12:09 |
372.96 |
372.96 |
372.91 |
372.91 |
98.5K |
| 12:10 |
372.89 |
372.91 |
372.89 |
372.91 |
96.8K |
| 12:11 |
372.92 |
372.99 |
372.92 |
372.99 |
225.2K |
| 12:12 |
373.00 |
373.06 |
372.97 |
373.06 |
114.2K |
| 12:13 |
373.06 |
373.07 |
373.06 |
373.07 |
116.7K |
| 12:14 |
373.07 |
373.07 |
372.97 |
373.00 |
185.8K |
| 12:15 |
373.03 |
373.03 |
372.99 |
373.01 |
211.1K |
| 12:16 |
372.98 |
373.03 |
372.98 |
373.03 |
208.7K |
| 12:17 |
373.04 |
373.04 |
372.98 |
373.00 |
86.8K |
| 12:18 |
372.97 |
372.97 |
372.93 |
372.93 |
183.6K |
| 12:19 |
372.90 |
372.91 |
372.90 |
372.90 |
108.9K |
| 12:20 |
372.88 |
372.90 |
372.87 |
372.87 |
102.3K |
| 12:21 |
372.84 |
372.85 |
372.83 |
372.84 |
147.1K |
| 12:22 |
372.87 |
372.87 |
372.83 |
372.83 |
123.4K |
| 12:23 |
372.81 |
372.81 |
372.75 |
372.75 |
215.4K |
| 12:24 |
372.72 |
372.72 |
372.69 |
372.70 |
705.5K |
| 12:25 |
372.69 |
372.69 |
372.60 |
372.60 |
192.8K |
| 12:26 |
372.61 |
372.63 |
372.61 |
372.63 |
122.8K |
| 12:27 |
372.66 |
372.73 |
372.66 |
372.67 |
123.9K |
| 12:28 |
372.66 |
372.73 |
372.66 |
372.73 |
166.7K |
| 12:29 |
372.77 |
372.85 |
372.77 |
372.85 |
287.9K |
| 12:30 |
372.81 |
372.82 |
372.80 |
372.80 |
159.8K |
| 12:31 |
372.84 |
372.95 |
372.84 |
372.95 |
133.8K |
| 12:32 |
372.97 |
372.97 |
372.88 |
372.96 |
263.7K |
| 12:33 |
372.97 |
372.97 |
372.86 |
372.86 |
165.2K |
| 12:34 |
372.86 |
372.97 |
372.82 |
372.92 |
127.3K |
| 12:35 |
372.91 |
372.91 |
372.80 |
372.80 |
212.1K |
| 12:36 |
372.86 |
373.02 |
372.86 |
373.02 |
728.5K |
| 12:37 |
373.09 |
373.18 |
373.09 |
373.18 |
293.3K |
| 12:38 |
373.18 |
373.21 |
373.15 |
373.17 |
143.5K |
| 12:39 |
373.20 |
373.20 |
373.09 |
373.09 |
152.5K |
| 12:40 |
373.12 |
373.16 |
373.12 |
373.16 |
110.3K |
| 12:41 |
373.15 |
373.15 |
373.11 |
373.11 |
154.4K |
| 12:42 |
373.09 |
373.10 |
373.06 |
373.06 |
260.2K |
| 12:43 |
373.10 |
373.21 |
373.10 |
373.21 |
174.0K |
| 12:44 |
373.20 |
373.20 |
373.15 |
373.15 |
194.8K |
| 12:45 |
373.20 |
373.20 |
373.02 |
373.02 |
192.8K |
| 12:46 |
373.05 |
373.08 |
372.99 |
373.08 |
342.7K |
| 12:47 |
373.12 |
373.14 |
373.10 |
373.14 |
171.2K |
| 12:48 |
373.17 |
373.27 |
373.13 |
373.13 |
366.0K |
| 12:49 |
373.13 |
373.21 |
373.11 |
373.11 |
192.6K |
| 12:50 |
373.13 |
373.13 |
373.07 |
373.10 |
1,135.2K |
| 12:51 |
373.19 |
373.19 |
373.07 |
373.16 |
290.2K |
| 12:52 |
373.06 |
373.06 |
372.95 |
372.97 |
175.3K |
| 12:53 |
372.97 |
373.03 |
372.94 |
373.03 |
219.5K |
| 12:54 |
373.07 |
373.12 |
373.04 |
373.12 |
286.8K |
| 12:55 |
373.12 |
373.20 |
373.12 |
373.20 |
215.6K |
| 12:56 |
373.25 |
373.25 |
373.17 |
373.23 |
185.5K |
| 12:57 |
373.27 |
373.28 |
373.20 |
373.20 |
807.2K |
| 12:58 |
373.14 |
373.16 |
373.12 |
373.16 |
255.7K |
| 12:59 |
373.17 |
373.26 |
373.17 |
373.26 |
224.2K |
| 13:00 |
373.21 |
373.29 |
373.21 |
373.24 |
151.6K |
| 13:01 |
373.24 |
373.24 |
373.15 |
373.21 |
216.3K |
| 13:02 |
373.22 |
373.22 |
373.11 |
373.14 |
124.6K |
| 13:03 |
373.13 |
373.29 |
373.13 |
373.21 |
184.2K |
| 13:04 |
373.19 |
373.27 |
373.19 |
373.27 |
202.4K |
| 13:05 |
373.25 |
373.41 |
373.25 |
373.41 |
282.6K |
| 13:06 |
373.46 |
373.49 |
373.46 |
373.49 |
141.2K |
| 13:07 |
373.54 |
373.59 |
373.53 |
373.56 |
183.3K |
| 13:08 |
373.57 |
373.62 |
373.55 |
373.62 |
223.5K |
| 13:09 |
373.59 |
373.64 |
373.59 |
373.59 |
223.8K |
| 13:10 |
373.63 |
373.69 |
373.63 |
373.69 |
185.4K |
| 13:11 |
373.73 |
373.82 |
373.73 |
373.80 |
169.5K |
| 13:12 |
373.86 |
373.86 |
373.82 |
373.84 |
169.0K |
| 13:13 |
373.82 |
373.82 |
373.68 |
373.68 |
303.0K |
| 13:14 |
373.64 |
373.64 |
373.50 |
373.50 |
252.2K |
| 13:15 |
373.50 |
373.60 |
373.50 |
373.56 |
126.3K |
| 13:16 |
373.61 |
373.61 |
373.57 |
373.57 |
300.1K |
| 13:17 |
373.59 |
373.63 |
373.58 |
373.63 |
166.8K |
| 13:18 |
373.66 |
373.66 |
373.56 |
373.56 |
251.4K |
| 13:19 |
373.63 |
373.73 |
373.61 |
373.68 |
536.1K |
| 13:20 |
373.68 |
373.75 |
373.68 |
373.75 |
231.8K |
| 13:21 |
373.67 |
373.67 |
373.61 |
373.61 |
234.4K |
| 13:22 |
373.58 |
373.62 |
373.54 |
373.54 |
400.1K |
| 13:23 |
373.58 |
373.62 |
373.58 |
373.61 |
140.3K |
| 13:24 |
373.60 |
373.64 |
373.60 |
373.64 |
168.5K |
| 13:25 |
373.64 |
373.67 |
373.62 |
373.63 |
194.2K |
| 13:26 |
373.68 |
373.71 |
373.68 |
373.68 |
247.9K |
| 13:27 |
373.67 |
373.72 |
373.67 |
373.70 |
279.2K |
| 13:28 |
373.66 |
373.66 |
373.62 |
373.65 |
360.2K |
| 13:29 |
373.64 |
373.65 |
373.55 |
373.65 |
203.8K |
| 13:30 |
373.63 |
373.66 |
373.63 |
373.64 |
273.1K |
| 13:31 |
373.64 |
373.67 |
373.62 |
373.62 |
213.1K |
| 13:32 |
373.61 |
373.64 |
373.58 |
373.58 |
296.6K |
| 13:33 |
373.58 |
373.61 |
373.56 |
373.61 |
181.5K |
| 13:34 |
373.57 |
373.66 |
373.57 |
373.63 |
217.7K |
| 13:35 |
373.62 |
373.64 |
373.61 |
373.61 |
102.3K |
| 13:36 |
373.59 |
373.68 |
373.59 |
373.68 |
207.2K |
| 13:37 |
373.64 |
373.67 |
373.63 |
373.63 |
192.5K |
| 13:38 |
373.68 |
373.73 |
373.64 |
373.64 |
188.1K |
| 13:39 |
373.68 |
373.70 |
373.66 |
373.70 |
142.8K |
| 13:40 |
373.72 |
373.74 |
373.72 |
373.73 |
160.7K |
| 13:41 |
373.72 |
373.79 |
373.71 |
373.79 |
155.5K |
| 13:42 |
373.80 |
373.90 |
373.73 |
373.90 |
949.3K |
| 13:43 |
373.89 |
373.89 |
373.85 |
373.85 |
84.5K |
| 13:44 |
373.82 |
373.82 |
373.75 |
373.78 |
267.3K |
| 13:45 |
373.81 |
373.81 |
373.75 |
373.75 |
118.3K |
| 13:46 |
373.74 |
373.74 |
373.67 |
373.67 |
127.6K |
| 13:47 |
373.57 |
373.64 |
373.57 |
373.61 |
142.9K |
| 13:48 |
373.71 |
373.75 |
373.71 |
373.75 |
126.5K |
| 13:49 |
373.79 |
373.82 |
373.79 |
373.82 |
1,273.1K |
| 13:50 |
373.69 |
373.76 |
373.69 |
373.75 |
133.6K |
| 13:51 |
373.75 |
373.77 |
373.74 |
373.77 |
227.3K |
| 13:52 |
373.72 |
373.72 |
373.58 |
373.58 |
722.8K |
| 13:53 |
373.61 |
373.61 |
373.53 |
373.54 |
444.5K |
| 13:54 |
373.58 |
373.60 |
373.54 |
373.54 |
461.5K |
| 13:55 |
373.51 |
373.54 |
373.43 |
373.46 |
306.1K |
| 13:56 |
373.53 |
373.53 |
373.43 |
373.47 |
196.6K |
| 13:57 |
373.45 |
373.45 |
373.40 |
373.40 |
281.6K |
| 13:58 |
373.40 |
373.56 |
373.40 |
373.56 |
255.2K |
| 13:59 |
373.57 |
373.57 |
373.54 |
373.54 |
189.5K |
| 14:00 |
373.56 |
373.60 |
373.53 |
373.54 |
220.2K |
| 14:01 |
373.47 |
373.47 |
373.30 |
373.30 |
400.1K |
| 14:02 |
373.30 |
373.31 |
373.26 |
373.26 |
435.3K |
| 14:03 |
373.27 |
373.29 |
373.27 |
373.27 |
164.9K |
| 14:04 |
373.24 |
373.24 |
373.23 |
373.23 |
274.2K |
| 14:05 |
373.24 |
373.24 |
373.22 |
373.23 |
252.9K |
| 14:06 |
373.27 |
373.31 |
373.18 |
373.18 |
163.4K |
| 14:07 |
373.25 |
373.25 |
373.15 |
373.15 |
178.0K |
| 14:08 |
373.16 |
373.24 |
373.16 |
373.24 |
166.5K |
| 14:09 |
373.27 |
373.27 |
373.21 |
373.25 |
181.3K |
| 14:10 |
373.28 |
373.34 |
373.26 |
373.34 |
1,058.5K |
| 14:11 |
373.28 |
373.40 |
373.28 |
373.40 |
120.8K |
| 14:12 |
373.41 |
373.41 |
373.38 |
373.38 |
150.4K |
| 14:13 |
373.34 |
373.42 |
373.34 |
373.41 |
244.7K |
| 14:14 |
373.46 |
373.52 |
373.46 |
373.52 |
164.2K |
| 14:15 |
373.48 |
373.52 |
373.48 |
373.50 |
186.6K |
| 14:16 |
373.45 |
373.45 |
373.43 |
373.45 |
312.1K |
| 14:17 |
373.51 |
373.59 |
373.51 |
373.59 |
161.0K |
| 14:18 |
373.54 |
373.54 |
373.49 |
373.49 |
621.5K |
| 14:19 |
373.48 |
373.58 |
373.48 |
373.58 |
144.6K |
| 14:20 |
373.60 |
373.64 |
373.59 |
373.63 |
144.3K |
| 14:21 |
373.62 |
373.62 |
373.49 |
373.49 |
299.4K |
| 14:22 |
373.59 |
373.59 |
373.38 |
373.38 |
211.5K |
| 14:23 |
373.40 |
373.48 |
373.40 |
373.45 |
241.2K |
| 14:24 |
373.42 |
373.57 |
373.37 |
373.57 |
451.9K |
| 14:25 |
373.58 |
373.63 |
373.58 |
373.63 |
277.5K |
| 14:26 |
373.63 |
373.64 |
373.61 |
373.64 |
228.4K |
| 14:27 |
373.56 |
373.71 |
373.53 |
373.67 |
431.1K |
| 14:28 |
373.57 |
373.57 |
373.49 |
373.49 |
228.4K |
| 14:29 |
373.40 |
373.54 |
373.38 |
373.54 |
351.0K |
| 14:30 |
373.49 |
373.50 |
373.35 |
373.35 |
130.1K |
| 14:31 |
373.31 |
373.33 |
373.28 |
373.28 |
340.9K |
| 14:32 |
373.28 |
373.34 |
373.27 |
373.27 |
376.4K |
| 14:33 |
373.21 |
373.21 |
373.14 |
373.14 |
462.0K |
| 14:34 |
373.11 |
373.14 |
373.11 |
373.13 |
1,017.0K |
| 14:35 |
373.09 |
373.09 |
373.03 |
373.03 |
692.9K |
| 14:36 |
373.02 |
373.03 |
373.00 |
373.00 |
310.3K |
| 14:37 |
372.95 |
373.02 |
372.95 |
373.02 |
551.9K |
| 14:38 |
373.11 |
373.11 |
373.00 |
373.00 |
1,310.2K |
| 14:39 |
373.01 |
373.09 |
373.01 |
373.09 |
2,430.7K |
| 14:40 |
372.90 |
372.90 |
372.64 |
372.64 |
755.0K |
| 14:41 |
372.61 |
372.61 |
372.39 |
372.39 |
1,713.4K |
| 14:42 |
372.39 |
372.42 |
372.39 |
372.39 |
1,002.3K |
| 14:43 |
372.46 |
372.46 |
372.37 |
372.37 |
1,856.0K |
| 14:44 |
372.45 |
372.45 |
372.37 |
372.39 |
1,003.9K |
| 14:45 |
372.38 |
372.38 |
372.24 |
372.31 |
2,524.2K |
| 14:46 |
372.29 |
372.57 |
372.29 |
372.57 |
1,756.4K |
| 14:47 |
372.60 |
372.60 |
372.48 |
372.48 |
868.6K |
| 14:48 |
372.50 |
372.53 |
372.47 |
372.47 |
1,286.2K |
| 14:49 |
372.47 |
372.47 |
372.44 |
372.45 |
1,280.3K |
| 14:50 |
372.46 |
372.56 |
372.46 |
372.56 |
3,963.3K |
| 14:51 |
372.51 |
372.55 |
372.51 |
372.55 |
1,099.6K |
| 14:52 |
372.51 |
372.52 |
372.50 |
372.51 |
1,270.8K |
| 14:53 |
372.50 |
372.67 |
372.50 |
372.67 |
1,857.9K |
| 14:54 |
372.60 |
372.60 |
372.53 |
372.56 |
1,234.8K |
| 14:55 |
372.56 |
372.61 |
372.56 |
372.61 |
1,617.5K |
| 14:56 |
372.60 |
372.62 |
372.60 |
372.61 |
1,379.1K |
| 14:57 |
372.57 |
372.57 |
372.54 |
372.55 |
1,980.9K |
| 14:58 |
372.53 |
372.57 |
372.53 |
372.55 |
1,475.4K |
| 14:59 |
372.75 |
372.84 |
372.59 |
372.59 |
81,130.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|