| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
490.83 |
491.93 |
490.83 |
491.60 |
52.5K |
| 08:31 |
491.57 |
491.57 |
490.86 |
490.86 |
20.6K |
| 08:32 |
490.86 |
490.86 |
490.26 |
490.26 |
14.7K |
| 08:33 |
490.37 |
490.37 |
490.10 |
490.10 |
15.4K |
| 08:34 |
489.98 |
490.46 |
489.95 |
490.46 |
5.1K |
| 08:35 |
491.15 |
492.34 |
491.15 |
492.34 |
11.2K |
| 08:36 |
492.24 |
492.36 |
492.24 |
492.32 |
6.2K |
| 08:37 |
492.36 |
492.36 |
491.83 |
491.83 |
2.9K |
| 08:38 |
491.57 |
492.14 |
491.57 |
491.64 |
4.0K |
| 08:39 |
491.71 |
491.76 |
491.66 |
491.76 |
4.8K |
| 08:40 |
491.91 |
492.48 |
491.83 |
492.48 |
79.4K |
| 08:41 |
492.27 |
492.27 |
491.76 |
491.76 |
5.6K |
| 08:42 |
492.11 |
492.11 |
491.77 |
491.77 |
3.4K |
| 08:43 |
492.06 |
492.79 |
491.94 |
491.94 |
25.3K |
| 08:44 |
492.08 |
492.36 |
491.97 |
492.36 |
39.1K |
| 08:45 |
492.33 |
492.62 |
492.24 |
492.62 |
8.6K |
| 08:46 |
492.56 |
492.56 |
492.35 |
492.51 |
11.1K |
| 08:47 |
492.63 |
493.08 |
492.63 |
493.01 |
3.7K |
| 08:48 |
492.88 |
493.30 |
492.88 |
493.10 |
11.8K |
| 08:49 |
493.06 |
493.11 |
493.02 |
493.02 |
15.5K |
| 08:50 |
492.93 |
493.04 |
492.76 |
492.76 |
8.6K |
| 08:51 |
492.55 |
492.55 |
492.41 |
492.50 |
9.7K |
| 08:52 |
492.64 |
492.64 |
492.33 |
492.33 |
14.5K |
| 08:53 |
492.25 |
492.35 |
492.09 |
492.35 |
74.2K |
| 08:54 |
492.13 |
492.17 |
492.08 |
492.17 |
6.9K |
| 08:55 |
492.17 |
492.33 |
491.97 |
491.97 |
67.5K |
| 08:56 |
491.98 |
491.98 |
491.70 |
491.78 |
6.0K |
| 08:57 |
491.48 |
491.48 |
491.22 |
491.32 |
52.6K |
| 08:58 |
491.28 |
491.28 |
490.87 |
491.09 |
98.1K |
| 08:59 |
491.05 |
491.05 |
490.88 |
490.88 |
19.3K |
| 09:00 |
490.79 |
491.41 |
490.79 |
490.92 |
70.3K |
| 09:01 |
491.14 |
491.20 |
490.84 |
490.84 |
31.4K |
| 09:02 |
490.69 |
490.97 |
490.69 |
490.97 |
19.4K |
| 09:03 |
490.82 |
490.99 |
490.82 |
490.99 |
26.1K |
| 09:04 |
490.98 |
491.06 |
490.98 |
490.99 |
10.7K |
| 09:05 |
490.98 |
490.99 |
490.90 |
490.99 |
6.5K |
| 09:06 |
490.97 |
491.16 |
490.97 |
491.16 |
11.7K |
| 09:07 |
491.14 |
491.22 |
491.04 |
491.04 |
6.1K |
| 09:08 |
491.00 |
491.09 |
490.97 |
491.09 |
14.2K |
| 09:09 |
491.12 |
491.12 |
490.85 |
490.88 |
26.1K |
| 09:10 |
490.88 |
490.88 |
490.71 |
490.87 |
49.2K |
| 09:11 |
490.90 |
490.93 |
490.77 |
490.93 |
16.1K |
| 09:12 |
490.91 |
490.91 |
490.76 |
490.76 |
84.7K |
| 09:13 |
490.78 |
490.78 |
490.45 |
490.45 |
28.7K |
| 09:14 |
490.35 |
490.47 |
490.31 |
490.31 |
3.3K |
| 09:15 |
490.37 |
490.46 |
490.37 |
490.46 |
3.8K |
| 09:16 |
490.46 |
490.46 |
490.40 |
490.41 |
4.4K |
| 09:17 |
490.29 |
490.29 |
490.03 |
490.11 |
18.2K |
| 09:18 |
489.83 |
489.95 |
489.75 |
489.84 |
175.2K |
| 09:19 |
489.86 |
489.86 |
489.75 |
489.75 |
4.4K |
| 09:20 |
489.63 |
489.71 |
489.63 |
489.71 |
11.9K |
| 09:21 |
489.67 |
489.67 |
489.62 |
489.65 |
104.7K |
| 09:22 |
489.50 |
489.55 |
489.39 |
489.39 |
71.5K |
| 09:23 |
489.41 |
489.68 |
489.39 |
489.68 |
112.8K |
| 09:24 |
489.65 |
489.86 |
489.65 |
489.86 |
124.6K |
| 09:25 |
489.75 |
489.81 |
489.75 |
489.81 |
91.8K |
| 09:26 |
489.99 |
489.99 |
489.86 |
489.86 |
41.2K |
| 09:27 |
489.87 |
489.87 |
489.72 |
489.76 |
49.4K |
| 09:28 |
489.66 |
489.76 |
489.45 |
489.45 |
27.3K |
| 09:29 |
489.29 |
489.29 |
489.18 |
489.18 |
156.6K |
| 09:30 |
489.11 |
489.11 |
488.76 |
488.76 |
22.4K |
| 09:31 |
488.82 |
488.99 |
488.82 |
488.97 |
128.0K |
| 09:32 |
489.02 |
489.34 |
489.02 |
489.16 |
93.8K |
| 09:33 |
489.19 |
489.29 |
489.08 |
489.29 |
73.4K |
| 09:34 |
489.23 |
489.23 |
488.63 |
488.63 |
131.2K |
| 09:35 |
488.67 |
489.22 |
488.64 |
489.22 |
80.0K |
| 09:36 |
489.23 |
489.23 |
489.15 |
489.17 |
200.4K |
| 09:37 |
489.15 |
489.15 |
488.76 |
488.76 |
119.6K |
| 09:38 |
488.82 |
488.97 |
488.82 |
488.97 |
98.2K |
| 09:39 |
489.06 |
489.16 |
489.06 |
489.08 |
24.2K |
| 09:40 |
489.06 |
489.21 |
489.06 |
489.14 |
12.3K |
| 09:41 |
489.15 |
489.26 |
489.15 |
489.16 |
48.7K |
| 09:42 |
489.05 |
489.05 |
488.68 |
488.68 |
49.9K |
| 09:43 |
488.98 |
489.09 |
488.93 |
489.09 |
21.0K |
| 09:44 |
488.84 |
488.90 |
488.76 |
488.90 |
10.6K |
| 09:45 |
488.95 |
489.20 |
488.95 |
489.15 |
42.7K |
| 09:46 |
489.27 |
489.49 |
489.25 |
489.49 |
13.3K |
| 09:47 |
489.50 |
489.71 |
489.46 |
489.71 |
31.5K |
| 09:48 |
489.70 |
489.70 |
489.44 |
489.69 |
56.1K |
| 09:49 |
489.65 |
489.65 |
489.41 |
489.50 |
22.2K |
| 09:50 |
489.72 |
489.72 |
489.34 |
489.34 |
10.1K |
| 09:51 |
489.36 |
489.52 |
489.33 |
489.42 |
14.8K |
| 09:52 |
489.51 |
489.81 |
489.51 |
489.81 |
26.9K |
| 09:53 |
489.67 |
490.10 |
489.67 |
489.79 |
132.6K |
| 09:54 |
489.90 |
489.90 |
489.72 |
489.73 |
36.1K |
| 09:55 |
489.73 |
489.73 |
489.63 |
489.69 |
217.8K |
| 09:56 |
489.39 |
489.39 |
489.31 |
489.32 |
52.7K |
| 09:57 |
489.09 |
489.09 |
488.72 |
488.72 |
80.2K |
| 09:58 |
488.70 |
488.70 |
488.48 |
488.57 |
30.6K |
| 09:59 |
488.41 |
488.41 |
488.28 |
488.29 |
41.7K |
| 10:00 |
488.19 |
488.69 |
488.19 |
488.69 |
48.0K |
| 10:01 |
488.70 |
488.70 |
488.54 |
488.54 |
47.0K |
| 10:02 |
488.55 |
488.55 |
488.36 |
488.36 |
55.0K |
| 10:03 |
488.50 |
488.76 |
488.50 |
488.76 |
38.5K |
| 10:04 |
488.76 |
488.76 |
488.49 |
488.49 |
40.5K |
| 10:05 |
488.28 |
488.91 |
488.28 |
488.91 |
26.8K |
| 10:06 |
489.00 |
489.11 |
488.64 |
488.64 |
31.8K |
| 10:07 |
488.63 |
488.63 |
488.47 |
488.50 |
23.3K |
| 10:08 |
488.57 |
488.59 |
488.55 |
488.59 |
24.4K |
| 10:09 |
488.58 |
488.84 |
488.58 |
488.75 |
167.9K |
| 10:10 |
488.84 |
488.90 |
488.67 |
488.67 |
22.8K |
| 10:11 |
488.73 |
488.73 |
488.53 |
488.54 |
94.3K |
| 10:12 |
488.56 |
488.56 |
488.45 |
488.50 |
22.2K |
| 10:13 |
488.58 |
488.78 |
488.58 |
488.78 |
41.5K |
| 10:14 |
488.80 |
488.80 |
488.76 |
488.76 |
42.4K |
| 10:15 |
488.70 |
488.75 |
488.36 |
488.36 |
110.9K |
| 10:16 |
488.54 |
488.54 |
488.27 |
488.47 |
58.5K |
| 10:17 |
488.60 |
488.60 |
488.45 |
488.56 |
35.7K |
| 10:18 |
488.58 |
488.60 |
488.42 |
488.60 |
46.0K |
| 10:19 |
488.44 |
488.52 |
488.44 |
488.52 |
29.1K |
| 10:20 |
488.61 |
488.61 |
488.38 |
488.43 |
15.9K |
| 10:21 |
488.45 |
488.58 |
488.39 |
488.53 |
36.3K |
| 10:22 |
488.51 |
488.94 |
488.51 |
488.94 |
27.1K |
| 10:23 |
488.94 |
489.06 |
488.94 |
489.06 |
68.2K |
| 10:24 |
489.08 |
489.08 |
489.03 |
489.05 |
23.6K |
| 10:25 |
489.02 |
489.14 |
489.02 |
489.10 |
29.1K |
| 10:26 |
489.06 |
489.19 |
489.06 |
489.14 |
25.7K |
| 10:27 |
489.09 |
489.10 |
489.05 |
489.05 |
24.4K |
| 10:28 |
488.94 |
488.94 |
488.45 |
488.45 |
34.8K |
| 10:29 |
488.43 |
488.59 |
488.43 |
488.59 |
23.5K |
| 10:30 |
488.63 |
488.84 |
488.63 |
488.84 |
13.7K |
| 10:31 |
489.13 |
489.20 |
489.11 |
489.20 |
16.4K |
| 10:32 |
489.10 |
489.15 |
489.06 |
489.15 |
21.8K |
| 10:33 |
489.35 |
489.40 |
489.16 |
489.29 |
30.9K |
| 10:34 |
489.38 |
489.39 |
489.27 |
489.27 |
42.1K |
| 10:35 |
489.28 |
489.31 |
489.04 |
489.04 |
35.3K |
| 10:36 |
489.03 |
489.24 |
488.96 |
489.24 |
49.9K |
| 10:37 |
489.13 |
489.30 |
489.13 |
489.30 |
29.3K |
| 10:38 |
489.29 |
489.55 |
489.29 |
489.50 |
32.8K |
| 10:39 |
489.70 |
489.78 |
489.51 |
489.51 |
21.8K |
| 10:40 |
489.57 |
489.71 |
489.55 |
489.55 |
18.4K |
| 10:41 |
489.54 |
489.87 |
489.54 |
489.87 |
38.3K |
| 10:42 |
489.86 |
490.16 |
489.86 |
490.16 |
24.1K |
| 10:43 |
490.22 |
490.43 |
490.22 |
490.43 |
25.5K |
| 10:44 |
490.44 |
490.45 |
490.39 |
490.39 |
173.6K |
| 10:45 |
490.35 |
490.38 |
490.18 |
490.18 |
21.1K |
| 10:46 |
490.13 |
490.13 |
489.91 |
489.91 |
13.1K |
| 10:47 |
489.65 |
489.78 |
489.47 |
489.47 |
48.6K |
| 10:48 |
489.48 |
489.48 |
489.32 |
489.32 |
39.8K |
| 10:49 |
489.47 |
489.50 |
489.43 |
489.43 |
21.1K |
| 10:50 |
489.34 |
489.57 |
489.34 |
489.57 |
22.4K |
| 10:51 |
489.67 |
489.67 |
489.51 |
489.66 |
17.6K |
| 10:52 |
489.67 |
489.74 |
489.67 |
489.74 |
11.9K |
| 10:53 |
489.87 |
489.93 |
489.71 |
489.93 |
25.9K |
| 10:54 |
489.89 |
489.94 |
489.73 |
489.73 |
18.8K |
| 10:55 |
489.84 |
490.11 |
489.84 |
490.11 |
36.6K |
| 10:56 |
490.16 |
490.16 |
489.93 |
489.93 |
19.7K |
| 10:57 |
489.89 |
490.12 |
489.89 |
490.12 |
30.9K |
| 10:58 |
490.08 |
490.16 |
489.75 |
489.75 |
31.5K |
| 10:59 |
489.59 |
489.59 |
489.08 |
489.13 |
65.9K |
| 11:00 |
489.07 |
489.24 |
489.07 |
489.13 |
29.4K |
| 11:01 |
487.50 |
487.72 |
487.50 |
487.72 |
92.8K |
| 11:02 |
487.75 |
488.24 |
487.75 |
488.24 |
28.4K |
| 11:03 |
488.50 |
488.54 |
487.86 |
487.86 |
42.1K |
| 11:04 |
488.02 |
488.15 |
487.95 |
488.02 |
25.7K |
| 11:05 |
488.09 |
488.60 |
488.09 |
488.60 |
27.3K |
| 11:06 |
488.53 |
488.97 |
488.53 |
488.97 |
21.7K |
| 11:07 |
488.73 |
488.73 |
488.44 |
488.52 |
24.1K |
| 11:08 |
488.57 |
488.74 |
488.53 |
488.74 |
15.5K |
| 11:09 |
488.68 |
488.71 |
488.68 |
488.71 |
16.7K |
| 11:10 |
488.53 |
488.57 |
488.50 |
488.50 |
22.0K |
| 11:11 |
488.50 |
488.89 |
488.50 |
488.65 |
48.3K |
| 11:12 |
488.62 |
488.62 |
488.52 |
488.52 |
30.3K |
| 11:13 |
488.64 |
488.73 |
488.60 |
488.73 |
27.4K |
| 11:14 |
488.73 |
488.90 |
488.60 |
488.90 |
91.4K |
| 11:15 |
489.07 |
489.08 |
488.99 |
488.99 |
76.3K |
| 11:16 |
489.30 |
489.58 |
489.30 |
489.42 |
83.9K |
| 11:17 |
489.21 |
489.41 |
489.08 |
489.41 |
23.8K |
| 11:18 |
489.40 |
489.71 |
489.40 |
489.71 |
34.8K |
| 11:19 |
489.79 |
489.94 |
489.67 |
489.67 |
43.0K |
| 11:20 |
489.77 |
489.93 |
489.69 |
489.75 |
31.9K |
| 11:21 |
489.65 |
490.13 |
489.65 |
490.13 |
48.7K |
| 11:22 |
489.94 |
489.94 |
489.67 |
489.67 |
88.9K |
| 11:23 |
489.63 |
489.77 |
489.63 |
489.77 |
65.2K |
| 11:24 |
489.78 |
489.82 |
489.73 |
489.73 |
20.5K |
| 11:25 |
489.68 |
489.83 |
489.68 |
489.83 |
14.2K |
| 11:26 |
490.00 |
490.00 |
489.73 |
489.76 |
22.8K |
| 11:27 |
489.81 |
489.81 |
489.68 |
489.76 |
70.0K |
| 11:28 |
489.76 |
489.82 |
489.76 |
489.77 |
17.7K |
| 11:29 |
489.78 |
489.78 |
489.56 |
489.56 |
30.5K |
| 11:30 |
489.78 |
489.86 |
489.43 |
489.50 |
29.4K |
| 11:31 |
489.53 |
489.56 |
489.48 |
489.56 |
24.2K |
| 11:32 |
489.85 |
489.85 |
489.65 |
489.74 |
23.6K |
| 11:33 |
489.78 |
489.78 |
489.50 |
489.67 |
229.3K |
| 11:34 |
489.71 |
489.74 |
489.65 |
489.74 |
12.6K |
| 11:35 |
489.81 |
489.81 |
489.52 |
489.52 |
37.5K |
| 11:36 |
489.33 |
489.34 |
489.31 |
489.31 |
14.4K |
| 11:37 |
489.06 |
489.18 |
488.98 |
488.98 |
23.2K |
| 11:38 |
488.91 |
488.96 |
488.89 |
488.96 |
45.7K |
| 11:39 |
488.96 |
488.96 |
488.85 |
488.85 |
18.9K |
| 11:40 |
488.84 |
489.00 |
488.82 |
489.00 |
21.5K |
| 11:41 |
489.09 |
489.14 |
489.09 |
489.11 |
20.4K |
| 11:42 |
489.28 |
489.28 |
489.05 |
489.11 |
29.0K |
| 11:43 |
489.10 |
489.19 |
488.98 |
489.19 |
23.6K |
| 11:44 |
489.24 |
489.24 |
489.06 |
489.06 |
24.5K |
| 11:45 |
489.06 |
489.06 |
488.83 |
488.83 |
43.9K |
| 11:46 |
488.80 |
488.84 |
488.71 |
488.71 |
37.4K |
| 11:47 |
488.67 |
488.67 |
488.62 |
488.63 |
18.2K |
| 11:48 |
488.73 |
488.73 |
488.65 |
488.67 |
51.8K |
| 11:49 |
488.67 |
488.67 |
488.54 |
488.54 |
24.9K |
| 11:50 |
488.51 |
488.51 |
488.39 |
488.39 |
32.7K |
| 11:51 |
488.42 |
488.50 |
488.42 |
488.48 |
26.5K |
| 11:52 |
488.47 |
488.72 |
488.47 |
488.72 |
40.0K |
| 11:53 |
488.79 |
488.79 |
488.68 |
488.73 |
27.2K |
| 11:54 |
488.76 |
488.80 |
488.51 |
488.51 |
22.4K |
| 11:55 |
488.50 |
488.74 |
488.50 |
488.55 |
18.4K |
| 11:56 |
488.63 |
488.63 |
488.51 |
488.51 |
21.8K |
| 11:57 |
488.53 |
488.65 |
488.53 |
488.65 |
29.4K |
| 11:58 |
488.60 |
488.65 |
488.47 |
488.47 |
57.1K |
| 11:59 |
488.54 |
488.54 |
488.41 |
488.51 |
29.8K |
| 12:00 |
488.47 |
488.62 |
488.29 |
488.62 |
27.9K |
| 12:01 |
488.42 |
488.52 |
488.23 |
488.47 |
33.8K |
| 12:02 |
488.52 |
488.52 |
488.45 |
488.49 |
27.3K |
| 12:03 |
488.49 |
488.61 |
488.39 |
488.61 |
27.2K |
| 12:04 |
488.54 |
488.54 |
488.45 |
488.45 |
21.5K |
| 12:05 |
488.43 |
488.43 |
488.35 |
488.38 |
39.1K |
| 12:06 |
488.34 |
488.37 |
488.24 |
488.24 |
32.7K |
| 12:07 |
488.13 |
488.13 |
488.05 |
488.06 |
32.4K |
| 12:08 |
487.96 |
488.27 |
487.96 |
488.27 |
60.9K |
| 12:09 |
487.98 |
488.39 |
487.98 |
488.39 |
24.1K |
| 12:10 |
488.40 |
488.68 |
488.28 |
488.68 |
19.7K |
| 12:11 |
488.52 |
488.64 |
488.41 |
488.42 |
31.8K |
| 12:12 |
488.47 |
488.49 |
488.46 |
488.46 |
19.8K |
| 12:13 |
488.52 |
488.54 |
488.51 |
488.51 |
18.5K |
| 12:14 |
488.58 |
488.58 |
488.46 |
488.54 |
29.6K |
| 12:15 |
488.45 |
488.64 |
488.43 |
488.64 |
29.2K |
| 12:16 |
488.52 |
488.56 |
488.39 |
488.39 |
35.3K |
| 12:17 |
488.41 |
488.41 |
488.34 |
488.39 |
14.2K |
| 12:18 |
488.47 |
488.47 |
488.24 |
488.24 |
90.3K |
| 12:19 |
488.06 |
488.19 |
487.91 |
488.19 |
45.0K |
| 12:20 |
488.07 |
488.07 |
487.81 |
487.81 |
42.5K |
| 12:21 |
487.69 |
488.09 |
487.69 |
487.96 |
30.1K |
| 12:22 |
487.98 |
488.07 |
487.98 |
488.06 |
15.0K |
| 12:23 |
488.04 |
488.07 |
487.92 |
488.02 |
24.7K |
| 12:24 |
488.08 |
488.08 |
487.52 |
487.52 |
58.8K |
| 12:25 |
487.69 |
487.69 |
487.58 |
487.63 |
23.2K |
| 12:26 |
487.54 |
487.59 |
487.42 |
487.59 |
22.8K |
| 12:27 |
487.49 |
487.73 |
487.49 |
487.73 |
37.5K |
| 12:28 |
487.63 |
487.64 |
487.43 |
487.64 |
25.8K |
| 12:29 |
487.70 |
487.70 |
487.46 |
487.68 |
23.6K |
| 12:30 |
487.56 |
487.57 |
487.46 |
487.46 |
18.3K |
| 12:31 |
487.40 |
487.40 |
487.33 |
487.33 |
23.5K |
| 12:32 |
487.46 |
487.46 |
487.05 |
487.05 |
35.5K |
| 12:33 |
487.00 |
487.09 |
487.00 |
487.08 |
22.5K |
| 12:34 |
486.92 |
487.08 |
486.92 |
487.08 |
30.9K |
| 12:35 |
487.02 |
487.16 |
487.02 |
487.07 |
24.4K |
| 12:36 |
487.34 |
487.34 |
487.20 |
487.20 |
28.2K |
| 12:37 |
487.19 |
487.33 |
487.19 |
487.29 |
30.6K |
| 12:38 |
487.37 |
487.50 |
487.37 |
487.39 |
24.9K |
| 12:39 |
487.40 |
487.40 |
487.27 |
487.34 |
62.1K |
| 12:40 |
487.26 |
487.28 |
487.20 |
487.28 |
45.3K |
| 12:41 |
487.31 |
487.31 |
486.98 |
486.98 |
80.6K |
| 12:42 |
486.94 |
487.14 |
486.94 |
487.06 |
37.4K |
| 12:43 |
486.88 |
486.89 |
486.72 |
486.72 |
80.8K |
| 12:44 |
486.75 |
486.94 |
486.72 |
486.72 |
90.1K |
| 12:45 |
486.70 |
486.70 |
486.61 |
486.61 |
39.0K |
| 12:46 |
486.77 |
487.01 |
486.77 |
487.01 |
56.4K |
| 12:47 |
486.78 |
486.92 |
486.76 |
486.92 |
30.8K |
| 12:48 |
486.63 |
486.79 |
486.62 |
486.79 |
33.4K |
| 12:49 |
486.85 |
487.13 |
486.83 |
487.10 |
49.6K |
| 12:50 |
487.15 |
487.15 |
486.76 |
486.85 |
28.2K |
| 12:51 |
486.85 |
487.05 |
486.79 |
487.05 |
26.4K |
| 12:52 |
487.04 |
487.15 |
486.93 |
487.05 |
53.9K |
| 12:53 |
487.10 |
487.10 |
486.78 |
486.93 |
25.7K |
| 12:54 |
486.89 |
487.07 |
486.89 |
487.07 |
19.1K |
| 12:55 |
486.90 |
487.11 |
486.90 |
486.91 |
22.8K |
| 12:56 |
486.89 |
487.03 |
486.89 |
487.03 |
25.1K |
| 12:57 |
486.89 |
486.89 |
486.77 |
486.84 |
22.8K |
| 12:58 |
486.75 |
487.01 |
486.69 |
486.89 |
26.8K |
| 12:59 |
486.71 |
487.02 |
486.71 |
486.85 |
28.9K |
| 13:00 |
486.86 |
487.14 |
486.86 |
487.14 |
25.4K |
| 13:01 |
487.25 |
487.49 |
487.25 |
487.38 |
40.4K |
| 13:02 |
487.49 |
487.87 |
487.49 |
487.80 |
26.2K |
| 13:03 |
487.80 |
488.34 |
487.80 |
488.34 |
31.8K |
| 13:04 |
488.12 |
488.25 |
488.11 |
488.11 |
26.1K |
| 13:05 |
488.01 |
488.43 |
488.01 |
488.35 |
38.0K |
| 13:06 |
488.13 |
488.31 |
488.13 |
488.31 |
35.6K |
| 13:07 |
488.36 |
488.36 |
488.14 |
488.14 |
17.6K |
| 13:08 |
488.58 |
488.58 |
488.15 |
488.15 |
30.7K |
| 13:09 |
488.11 |
488.11 |
487.79 |
487.94 |
20.7K |
| 13:10 |
488.20 |
488.34 |
488.07 |
488.34 |
36.9K |
| 13:11 |
488.35 |
488.35 |
488.27 |
488.27 |
31.7K |
| 13:12 |
488.34 |
488.34 |
488.06 |
488.06 |
35.4K |
| 13:13 |
488.02 |
488.24 |
487.94 |
488.24 |
57.2K |
| 13:14 |
488.20 |
488.31 |
488.19 |
488.30 |
21.8K |
| 13:15 |
488.18 |
488.37 |
488.18 |
488.25 |
27.0K |
| 13:16 |
488.19 |
488.19 |
487.99 |
488.18 |
26.8K |
| 13:17 |
487.92 |
487.92 |
487.40 |
487.40 |
31.1K |
| 13:18 |
487.35 |
487.35 |
486.96 |
487.00 |
35.2K |
| 13:19 |
487.07 |
487.09 |
486.90 |
487.09 |
28.8K |
| 13:20 |
487.11 |
487.47 |
487.07 |
487.47 |
83.6K |
| 13:21 |
487.45 |
487.61 |
487.45 |
487.61 |
20.9K |
| 13:22 |
487.51 |
487.61 |
487.41 |
487.49 |
26.6K |
| 13:23 |
487.45 |
487.66 |
487.32 |
487.32 |
35.1K |
| 13:24 |
487.33 |
487.43 |
487.29 |
487.36 |
39.0K |
| 13:25 |
487.43 |
487.43 |
487.07 |
487.07 |
49.6K |
| 13:26 |
487.12 |
487.12 |
487.03 |
487.05 |
23.9K |
| 13:27 |
487.18 |
487.37 |
487.18 |
487.37 |
28.4K |
| 13:28 |
487.28 |
487.28 |
487.16 |
487.21 |
20.9K |
| 13:29 |
487.11 |
487.11 |
486.93 |
487.05 |
85.2K |
| 13:30 |
486.63 |
486.63 |
486.43 |
486.57 |
42.3K |
| 13:31 |
486.70 |
486.70 |
486.55 |
486.62 |
42.8K |
| 13:32 |
486.65 |
487.23 |
486.65 |
487.23 |
23.0K |
| 13:33 |
487.24 |
487.27 |
487.08 |
487.08 |
31.4K |
| 13:34 |
487.32 |
487.32 |
486.91 |
486.91 |
25.3K |
| 13:35 |
487.07 |
487.09 |
486.78 |
486.78 |
35.4K |
| 13:36 |
487.11 |
487.41 |
487.11 |
487.22 |
29.2K |
| 13:37 |
487.22 |
487.40 |
487.22 |
487.35 |
54.8K |
| 13:38 |
487.44 |
487.44 |
487.36 |
487.36 |
152.4K |
| 13:39 |
487.47 |
487.77 |
487.47 |
487.66 |
73.2K |
| 13:40 |
487.49 |
487.58 |
487.49 |
487.49 |
52.5K |
| 13:41 |
487.48 |
487.48 |
487.28 |
487.28 |
35.6K |
| 13:42 |
487.51 |
487.62 |
487.51 |
487.62 |
35.0K |
| 13:43 |
487.76 |
487.91 |
487.59 |
487.91 |
34.9K |
| 13:44 |
487.97 |
487.97 |
487.59 |
487.59 |
24.6K |
| 13:45 |
487.79 |
487.93 |
487.72 |
487.93 |
21.7K |
| 13:46 |
487.96 |
487.96 |
487.90 |
487.93 |
28.8K |
| 13:47 |
487.93 |
488.08 |
487.89 |
488.02 |
30.3K |
| 13:48 |
488.20 |
488.20 |
487.81 |
487.81 |
43.8K |
| 13:49 |
487.89 |
487.89 |
487.78 |
487.78 |
28.9K |
| 13:50 |
487.85 |
487.98 |
487.85 |
487.88 |
25.6K |
| 13:51 |
487.97 |
487.97 |
487.64 |
487.64 |
25.5K |
| 13:52 |
487.71 |
488.29 |
487.71 |
488.29 |
29.5K |
| 13:53 |
488.15 |
488.15 |
488.00 |
488.00 |
30.2K |
| 13:54 |
488.06 |
488.10 |
487.87 |
488.10 |
94.6K |
| 13:55 |
488.27 |
488.28 |
488.21 |
488.21 |
47.1K |
| 13:56 |
488.37 |
488.77 |
488.37 |
488.62 |
42.9K |
| 13:57 |
488.32 |
488.57 |
488.32 |
488.57 |
87.9K |
| 13:58 |
488.52 |
488.92 |
488.52 |
488.92 |
33.0K |
| 13:59 |
488.68 |
489.15 |
488.68 |
489.15 |
49.6K |
| 14:00 |
488.96 |
489.22 |
488.96 |
489.05 |
37.6K |
| 14:01 |
488.78 |
489.26 |
488.78 |
488.88 |
44.0K |
| 14:02 |
489.05 |
489.22 |
488.86 |
489.22 |
30.4K |
| 14:03 |
489.28 |
489.28 |
488.84 |
488.84 |
33.9K |
| 14:04 |
489.10 |
489.22 |
488.99 |
488.99 |
30.9K |
| 14:05 |
489.18 |
489.18 |
488.56 |
488.76 |
42.7K |
| 14:06 |
489.00 |
489.14 |
488.81 |
488.81 |
32.4K |
| 14:07 |
488.99 |
489.20 |
488.84 |
488.84 |
46.1K |
| 14:08 |
488.99 |
489.06 |
488.99 |
489.06 |
43.4K |
| 14:09 |
489.35 |
489.45 |
489.32 |
489.45 |
34.8K |
| 14:10 |
489.55 |
489.55 |
489.37 |
489.37 |
34.8K |
| 14:11 |
489.37 |
489.84 |
489.37 |
489.48 |
50.0K |
| 14:12 |
489.56 |
489.98 |
489.56 |
489.96 |
44.0K |
| 14:13 |
490.01 |
490.01 |
489.61 |
489.74 |
48.5K |
| 14:14 |
489.90 |
489.90 |
489.48 |
489.48 |
42.4K |
| 14:15 |
489.38 |
489.50 |
489.20 |
489.30 |
77.9K |
| 14:16 |
489.56 |
489.56 |
489.07 |
489.27 |
103.2K |
| 14:17 |
489.25 |
489.35 |
489.04 |
489.15 |
24.2K |
| 14:18 |
488.86 |
488.86 |
488.27 |
488.27 |
55.7K |
| 14:19 |
488.30 |
488.30 |
488.10 |
488.22 |
30.5K |
| 14:20 |
488.41 |
488.55 |
488.25 |
488.52 |
30.6K |
| 14:21 |
488.78 |
489.08 |
488.78 |
489.08 |
40.2K |
| 14:22 |
489.03 |
489.03 |
488.91 |
489.03 |
35.1K |
| 14:23 |
488.97 |
489.00 |
488.91 |
489.00 |
26.4K |
| 14:24 |
488.90 |
489.12 |
488.90 |
488.97 |
37.4K |
| 14:25 |
488.75 |
488.83 |
488.66 |
488.83 |
26.6K |
| 14:26 |
488.66 |
488.93 |
488.66 |
488.91 |
58.8K |
| 14:27 |
489.00 |
489.34 |
488.91 |
489.34 |
28.2K |
| 14:28 |
489.22 |
489.43 |
489.22 |
489.36 |
209.3K |
| 14:29 |
489.26 |
489.26 |
489.11 |
489.14 |
65.1K |
| 14:30 |
489.11 |
489.21 |
489.11 |
489.11 |
65.9K |
| 14:31 |
488.72 |
488.72 |
488.66 |
488.70 |
24.2K |
| 14:32 |
488.70 |
489.05 |
488.70 |
489.05 |
15.8K |
| 14:33 |
488.99 |
489.04 |
488.98 |
489.04 |
23.9K |
| 14:34 |
488.93 |
488.93 |
488.71 |
488.82 |
26.9K |
| 14:35 |
488.61 |
488.72 |
488.49 |
488.49 |
59.6K |
| 14:36 |
488.49 |
488.66 |
488.34 |
488.40 |
140.3K |
| 14:37 |
488.47 |
488.47 |
488.21 |
488.21 |
122.2K |
| 14:38 |
488.39 |
488.46 |
488.26 |
488.26 |
34.1K |
| 14:39 |
488.38 |
488.38 |
488.06 |
488.12 |
46.7K |
| 14:40 |
488.69 |
488.69 |
488.46 |
488.62 |
112.9K |
| 14:41 |
488.74 |
488.84 |
488.64 |
488.71 |
81.7K |
| 14:42 |
489.12 |
489.18 |
489.02 |
489.11 |
101.3K |
| 14:43 |
489.06 |
489.09 |
488.90 |
489.09 |
103.5K |
| 14:44 |
489.24 |
489.24 |
488.79 |
488.79 |
96.8K |
| 14:45 |
488.91 |
488.94 |
488.88 |
488.94 |
94.6K |
| 14:46 |
488.99 |
488.99 |
488.76 |
488.88 |
199.6K |
| 14:47 |
488.88 |
489.01 |
488.86 |
489.01 |
384.9K |
| 14:48 |
489.03 |
489.27 |
489.03 |
489.27 |
121.2K |
| 14:49 |
489.15 |
489.47 |
489.12 |
489.47 |
93.7K |
| 14:50 |
489.40 |
489.50 |
489.37 |
489.50 |
123.3K |
| 14:51 |
489.60 |
489.60 |
489.14 |
489.14 |
187.6K |
| 14:52 |
489.17 |
489.17 |
489.05 |
489.15 |
187.7K |
| 14:53 |
489.15 |
489.29 |
489.15 |
489.29 |
152.2K |
| 14:54 |
489.26 |
489.33 |
489.25 |
489.25 |
109.7K |
| 14:55 |
489.39 |
489.53 |
489.33 |
489.53 |
194.9K |
| 14:56 |
489.53 |
489.69 |
489.44 |
489.44 |
186.8K |
| 14:57 |
489.48 |
489.56 |
489.44 |
489.46 |
130.1K |
| 14:58 |
489.26 |
489.26 |
489.07 |
489.19 |
111.6K |
| 14:59 |
489.09 |
489.39 |
489.09 |
489.39 |
1,414.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|