| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:30 |
475.31 |
477.73 |
475.31 |
476.91 |
38.1K |
| 08:31 |
477.24 |
477.25 |
477.24 |
477.25 |
0.2K |
| 08:32 |
477.25 |
477.81 |
477.25 |
477.81 |
42.4K |
| 08:33 |
478.00 |
478.02 |
477.86 |
478.02 |
10.7K |
| 08:34 |
478.02 |
478.02 |
477.98 |
477.98 |
0.7K |
| 08:35 |
478.62 |
479.11 |
478.62 |
478.97 |
4.3K |
| 08:36 |
478.96 |
479.02 |
478.92 |
478.92 |
2.6K |
| 08:37 |
478.92 |
478.92 |
478.85 |
478.85 |
0.8K |
| 08:38 |
478.69 |
478.69 |
478.30 |
478.30 |
8.5K |
| 08:39 |
478.30 |
478.30 |
477.84 |
477.84 |
0.4K |
| 08:40 |
477.46 |
477.46 |
477.38 |
477.38 |
5.9K |
| 08:41 |
477.08 |
477.08 |
477.04 |
477.08 |
1.5K |
| 08:42 |
477.08 |
477.63 |
477.08 |
477.62 |
3.1K |
| 08:43 |
477.63 |
477.86 |
477.63 |
477.86 |
1.6K |
| 08:44 |
477.86 |
478.41 |
477.86 |
478.41 |
9.0K |
| 08:45 |
478.24 |
478.25 |
478.16 |
478.25 |
44.5K |
| 08:46 |
478.25 |
478.42 |
478.21 |
478.42 |
18.8K |
| 08:47 |
478.38 |
478.47 |
478.30 |
478.47 |
1.2K |
| 08:48 |
479.34 |
479.59 |
479.29 |
479.59 |
42.5K |
| 08:49 |
479.59 |
480.41 |
479.44 |
480.41 |
521.7K |
| 08:50 |
480.41 |
480.41 |
480.34 |
480.34 |
9.1K |
| 08:51 |
479.62 |
479.62 |
479.44 |
479.44 |
7.3K |
| 08:52 |
479.29 |
479.37 |
479.29 |
479.35 |
2.1K |
| 08:53 |
479.54 |
480.25 |
479.41 |
480.25 |
19.0K |
| 08:54 |
480.12 |
481.21 |
480.12 |
481.09 |
19.6K |
| 08:55 |
481.26 |
482.15 |
481.26 |
482.15 |
14.1K |
| 08:56 |
482.29 |
482.29 |
481.59 |
481.59 |
11.1K |
| 08:57 |
481.58 |
481.58 |
481.39 |
481.49 |
3.5K |
| 08:58 |
481.49 |
481.49 |
481.13 |
481.14 |
3.4K |
| 08:59 |
481.14 |
481.23 |
480.93 |
480.93 |
3.8K |
| 09:00 |
480.71 |
480.91 |
480.71 |
480.80 |
5.9K |
| 09:01 |
480.74 |
480.74 |
479.69 |
479.69 |
23.2K |
| 09:02 |
479.49 |
479.49 |
479.35 |
479.39 |
35.6K |
| 09:03 |
479.36 |
479.37 |
479.18 |
479.18 |
7.2K |
| 09:04 |
479.19 |
479.19 |
479.03 |
479.18 |
20.5K |
| 09:05 |
478.96 |
480.21 |
478.96 |
480.16 |
36.3K |
| 09:06 |
480.34 |
480.55 |
480.34 |
480.49 |
6.1K |
| 09:07 |
480.48 |
480.48 |
480.35 |
480.35 |
3.5K |
| 09:08 |
480.32 |
480.32 |
479.59 |
479.59 |
6.5K |
| 09:09 |
479.57 |
480.01 |
479.57 |
480.01 |
10.5K |
| 09:10 |
480.00 |
480.11 |
480.00 |
480.10 |
4.0K |
| 09:11 |
480.15 |
480.17 |
480.04 |
480.04 |
8.6K |
| 09:12 |
479.99 |
480.04 |
479.99 |
480.03 |
6.8K |
| 09:13 |
480.10 |
480.39 |
480.10 |
480.18 |
25.8K |
| 09:14 |
480.13 |
480.22 |
479.77 |
479.77 |
15.3K |
| 09:15 |
479.75 |
480.16 |
479.62 |
480.16 |
24.4K |
| 09:16 |
480.19 |
480.19 |
479.87 |
479.88 |
10.8K |
| 09:17 |
479.90 |
479.98 |
479.78 |
479.78 |
9.1K |
| 09:18 |
479.81 |
480.45 |
479.73 |
480.45 |
25.1K |
| 09:19 |
480.11 |
480.11 |
479.93 |
480.11 |
7.0K |
| 09:20 |
479.88 |
480.65 |
479.88 |
480.56 |
22.3K |
| 09:21 |
480.50 |
480.51 |
480.33 |
480.33 |
8.3K |
| 09:22 |
480.47 |
480.68 |
480.47 |
480.65 |
30.6K |
| 09:23 |
481.42 |
481.42 |
480.91 |
480.98 |
47.2K |
| 09:24 |
480.77 |
480.80 |
480.71 |
480.71 |
9.3K |
| 09:25 |
480.90 |
481.09 |
480.90 |
481.09 |
3.4K |
| 09:26 |
481.10 |
481.12 |
480.87 |
480.87 |
7.3K |
| 09:27 |
481.00 |
481.08 |
480.97 |
480.97 |
20.1K |
| 09:28 |
480.70 |
480.85 |
480.70 |
480.84 |
2.4K |
| 09:29 |
480.84 |
481.01 |
480.82 |
480.93 |
3.6K |
| 09:30 |
480.80 |
480.80 |
480.14 |
480.21 |
7.9K |
| 09:31 |
480.21 |
480.33 |
480.07 |
480.07 |
7.2K |
| 09:32 |
480.23 |
480.26 |
480.18 |
480.18 |
6.5K |
| 09:33 |
480.08 |
480.13 |
480.07 |
480.13 |
18.3K |
| 09:34 |
479.90 |
479.90 |
479.60 |
479.60 |
8.6K |
| 09:35 |
479.55 |
479.71 |
479.55 |
479.71 |
6.6K |
| 09:36 |
479.49 |
479.55 |
479.42 |
479.48 |
11.2K |
| 09:37 |
479.44 |
479.44 |
479.18 |
479.27 |
8.8K |
| 09:38 |
479.23 |
479.23 |
479.16 |
479.16 |
5.3K |
| 09:39 |
479.22 |
479.33 |
479.22 |
479.33 |
6.5K |
| 09:40 |
479.34 |
479.66 |
479.34 |
479.66 |
6.8K |
| 09:41 |
479.73 |
480.11 |
479.73 |
480.01 |
8.5K |
| 09:42 |
479.92 |
479.97 |
479.92 |
479.97 |
8.7K |
| 09:43 |
479.98 |
479.98 |
479.92 |
479.92 |
6.2K |
| 09:44 |
480.17 |
480.17 |
480.03 |
480.14 |
4.0K |
| 09:45 |
480.20 |
480.20 |
480.00 |
480.05 |
10.9K |
| 09:46 |
480.12 |
480.12 |
479.95 |
479.95 |
9.2K |
| 09:47 |
479.98 |
480.01 |
479.91 |
479.91 |
5.3K |
| 09:48 |
479.90 |
479.93 |
479.87 |
479.87 |
2.7K |
| 09:49 |
479.87 |
479.91 |
479.87 |
479.90 |
7.7K |
| 09:50 |
479.88 |
479.95 |
479.84 |
479.84 |
11.1K |
| 09:51 |
479.90 |
479.93 |
479.90 |
479.93 |
5.5K |
| 09:52 |
480.01 |
480.02 |
479.83 |
479.83 |
4.8K |
| 09:53 |
479.90 |
479.92 |
479.90 |
479.92 |
7.6K |
| 09:54 |
479.93 |
479.95 |
479.90 |
479.90 |
5.2K |
| 09:55 |
479.80 |
479.80 |
479.50 |
479.50 |
9.2K |
| 09:56 |
479.51 |
479.51 |
479.17 |
479.17 |
10.8K |
| 09:57 |
479.26 |
479.35 |
479.26 |
479.33 |
13.1K |
| 09:58 |
479.36 |
479.62 |
479.36 |
479.62 |
14.1K |
| 09:59 |
479.63 |
479.63 |
479.34 |
479.34 |
17.5K |
| 10:00 |
479.38 |
479.66 |
479.31 |
479.66 |
109.6K |
| 10:01 |
479.58 |
479.64 |
479.44 |
479.46 |
10.1K |
| 10:02 |
479.67 |
479.67 |
479.41 |
479.49 |
101.8K |
| 10:03 |
479.63 |
479.67 |
479.55 |
479.67 |
14.5K |
| 10:04 |
479.65 |
479.75 |
479.64 |
479.75 |
20.6K |
| 10:05 |
479.73 |
479.73 |
479.56 |
479.56 |
5.7K |
| 10:06 |
479.65 |
479.81 |
479.55 |
479.55 |
9.1K |
| 10:07 |
479.44 |
479.73 |
479.44 |
479.73 |
16.7K |
| 10:08 |
479.73 |
479.73 |
479.68 |
479.70 |
3.8K |
| 10:09 |
480.09 |
480.09 |
479.93 |
479.93 |
8.5K |
| 10:10 |
480.07 |
480.25 |
480.07 |
480.25 |
18.9K |
| 10:11 |
480.39 |
480.55 |
480.19 |
480.55 |
12.1K |
| 10:12 |
480.58 |
480.58 |
480.34 |
480.37 |
8.0K |
| 10:13 |
480.33 |
480.40 |
480.23 |
480.25 |
5.1K |
| 10:14 |
480.20 |
480.42 |
480.20 |
480.21 |
9.3K |
| 10:15 |
480.08 |
480.45 |
480.08 |
480.33 |
21.1K |
| 10:16 |
480.25 |
480.49 |
480.25 |
480.47 |
5.3K |
| 10:17 |
480.48 |
480.87 |
480.48 |
480.80 |
9.3K |
| 10:18 |
480.70 |
480.70 |
480.42 |
480.56 |
7.3K |
| 10:19 |
480.45 |
480.46 |
480.40 |
480.42 |
5.2K |
| 10:20 |
480.45 |
480.45 |
480.35 |
480.40 |
4.2K |
| 10:21 |
480.39 |
480.48 |
480.32 |
480.35 |
9.9K |
| 10:22 |
480.33 |
480.33 |
479.97 |
479.99 |
9.0K |
| 10:23 |
479.94 |
480.11 |
479.81 |
480.11 |
11.5K |
| 10:24 |
480.14 |
480.34 |
480.14 |
480.27 |
9.7K |
| 10:25 |
480.20 |
480.26 |
480.12 |
480.23 |
5.5K |
| 10:26 |
480.18 |
480.18 |
480.11 |
480.17 |
9.4K |
| 10:27 |
480.12 |
480.19 |
480.08 |
480.08 |
10.2K |
| 10:28 |
480.16 |
480.19 |
479.99 |
479.99 |
14.5K |
| 10:29 |
479.91 |
479.91 |
479.88 |
479.89 |
7.7K |
| 10:30 |
479.89 |
479.92 |
479.86 |
479.92 |
14.3K |
| 10:31 |
479.82 |
479.91 |
479.77 |
479.77 |
26.8K |
| 10:32 |
479.78 |
479.91 |
479.78 |
479.91 |
3.8K |
| 10:33 |
479.98 |
480.38 |
479.98 |
480.38 |
164.9K |
| 10:34 |
480.38 |
480.49 |
480.38 |
480.49 |
15.8K |
| 10:35 |
480.52 |
480.52 |
480.22 |
480.30 |
40.8K |
| 10:36 |
480.37 |
480.37 |
480.19 |
480.21 |
29.0K |
| 10:37 |
480.20 |
480.41 |
480.20 |
480.40 |
10.1K |
| 10:38 |
480.59 |
480.72 |
480.58 |
480.72 |
10.3K |
| 10:39 |
480.68 |
481.09 |
480.68 |
481.09 |
168.7K |
| 10:40 |
481.04 |
481.15 |
481.04 |
481.15 |
15.4K |
| 10:41 |
481.38 |
481.74 |
481.38 |
481.74 |
28.8K |
| 10:42 |
481.76 |
481.76 |
481.74 |
481.75 |
24.1K |
| 10:43 |
481.76 |
481.76 |
481.49 |
481.63 |
30.4K |
| 10:44 |
481.64 |
481.98 |
481.64 |
481.98 |
15.2K |
| 10:45 |
481.72 |
481.86 |
481.72 |
481.75 |
9.7K |
| 10:46 |
481.58 |
481.66 |
481.58 |
481.66 |
7.7K |
| 10:47 |
481.74 |
481.74 |
481.36 |
481.36 |
74.8K |
| 10:48 |
481.39 |
481.39 |
481.23 |
481.23 |
87.3K |
| 10:49 |
481.10 |
481.73 |
481.10 |
481.73 |
47.0K |
| 10:50 |
481.63 |
481.63 |
481.52 |
481.52 |
27.6K |
| 10:51 |
481.54 |
481.65 |
481.53 |
481.65 |
11.4K |
| 10:52 |
481.42 |
481.42 |
481.02 |
481.02 |
18.3K |
| 10:53 |
480.95 |
480.95 |
480.59 |
480.59 |
18.5K |
| 10:54 |
480.87 |
480.87 |
480.51 |
480.62 |
16.4K |
| 10:55 |
480.68 |
480.68 |
480.56 |
480.56 |
9.5K |
| 10:56 |
480.61 |
480.75 |
480.61 |
480.75 |
7.8K |
| 10:57 |
480.80 |
481.12 |
480.80 |
480.83 |
7.4K |
| 10:58 |
480.74 |
480.81 |
480.73 |
480.81 |
6.5K |
| 10:59 |
480.91 |
480.95 |
480.65 |
480.65 |
30.5K |
| 11:00 |
480.85 |
480.85 |
480.52 |
480.52 |
10.2K |
| 11:01 |
480.61 |
480.61 |
480.42 |
480.47 |
10.7K |
| 11:02 |
480.55 |
480.70 |
480.55 |
480.57 |
13.1K |
| 11:03 |
480.57 |
480.57 |
480.41 |
480.48 |
11.7K |
| 11:04 |
480.49 |
480.57 |
480.49 |
480.53 |
6.5K |
| 11:05 |
480.48 |
480.48 |
480.31 |
480.31 |
9.6K |
| 11:06 |
480.24 |
480.30 |
480.19 |
480.23 |
141.1K |
| 11:07 |
480.33 |
480.55 |
480.33 |
480.47 |
507.8K |
| 11:08 |
480.44 |
480.46 |
480.39 |
480.46 |
14.9K |
| 11:09 |
480.42 |
480.42 |
480.21 |
480.35 |
18.9K |
| 11:10 |
480.49 |
480.66 |
480.43 |
480.65 |
43.7K |
| 11:11 |
480.41 |
480.60 |
480.41 |
480.45 |
19.9K |
| 11:12 |
480.55 |
480.55 |
480.40 |
480.54 |
26.7K |
| 11:13 |
480.53 |
480.53 |
480.28 |
480.50 |
20.9K |
| 11:14 |
480.40 |
480.45 |
479.84 |
479.84 |
115.6K |
| 11:15 |
479.95 |
479.99 |
479.88 |
479.88 |
21.6K |
| 11:16 |
480.07 |
480.19 |
480.07 |
480.19 |
23.5K |
| 11:17 |
480.46 |
480.46 |
480.25 |
480.45 |
37.7K |
| 11:18 |
480.31 |
480.52 |
480.31 |
480.44 |
26.5K |
| 11:19 |
480.43 |
480.43 |
480.25 |
480.30 |
38.9K |
| 11:20 |
480.36 |
480.36 |
480.22 |
480.22 |
19.4K |
| 11:21 |
480.19 |
480.19 |
480.11 |
480.13 |
32.7K |
| 11:22 |
480.16 |
480.21 |
480.13 |
480.16 |
15.9K |
| 11:23 |
480.11 |
480.17 |
479.92 |
479.92 |
16.4K |
| 11:24 |
479.91 |
480.00 |
479.89 |
479.89 |
12.2K |
| 11:25 |
479.85 |
479.85 |
479.67 |
479.67 |
11.2K |
| 11:26 |
479.65 |
479.66 |
479.63 |
479.65 |
8.3K |
| 11:27 |
479.47 |
479.63 |
479.47 |
479.56 |
13.3K |
| 11:28 |
479.65 |
479.65 |
479.52 |
479.55 |
15.6K |
| 11:29 |
479.53 |
479.57 |
479.37 |
479.37 |
12.2K |
| 11:30 |
479.44 |
479.44 |
479.35 |
479.35 |
12.5K |
| 11:31 |
479.36 |
479.40 |
479.35 |
479.35 |
7.1K |
| 11:32 |
479.33 |
479.33 |
479.20 |
479.22 |
9.1K |
| 11:33 |
479.30 |
479.32 |
479.27 |
479.27 |
5.4K |
| 11:34 |
478.84 |
478.91 |
478.84 |
478.91 |
4.6K |
| 11:35 |
478.91 |
479.02 |
478.84 |
479.02 |
7.6K |
| 11:36 |
478.99 |
479.16 |
478.99 |
479.06 |
27.7K |
| 11:37 |
479.11 |
479.11 |
479.08 |
479.11 |
79.9K |
| 11:38 |
479.14 |
479.14 |
478.96 |
478.96 |
12.1K |
| 11:39 |
479.19 |
479.19 |
479.09 |
479.19 |
88.5K |
| 11:40 |
479.19 |
479.21 |
478.97 |
478.97 |
5.9K |
| 11:41 |
478.97 |
479.20 |
478.97 |
479.20 |
6.4K |
| 11:42 |
478.89 |
478.89 |
478.44 |
478.69 |
267.6K |
| 11:43 |
478.59 |
478.62 |
478.59 |
478.60 |
20.4K |
| 11:44 |
478.62 |
478.97 |
478.62 |
478.83 |
10.2K |
| 11:45 |
478.79 |
478.79 |
478.53 |
478.60 |
11.7K |
| 11:46 |
478.93 |
479.24 |
478.93 |
479.24 |
69.8K |
| 11:47 |
479.45 |
479.45 |
478.78 |
478.78 |
68.6K |
| 11:48 |
478.96 |
478.96 |
478.79 |
478.86 |
7.1K |
| 11:49 |
478.82 |
478.82 |
478.39 |
478.39 |
25.5K |
| 11:50 |
478.38 |
478.59 |
478.38 |
478.59 |
6.7K |
| 11:51 |
478.62 |
478.79 |
478.62 |
478.79 |
14.5K |
| 11:52 |
478.96 |
478.96 |
478.67 |
478.71 |
6.5K |
| 11:53 |
478.99 |
478.99 |
478.55 |
478.56 |
13.9K |
| 11:54 |
478.56 |
478.57 |
478.39 |
478.39 |
14.0K |
| 11:55 |
478.50 |
478.50 |
478.39 |
478.48 |
11.4K |
| 11:56 |
478.53 |
478.55 |
478.53 |
478.55 |
7.6K |
| 11:57 |
478.63 |
478.63 |
478.56 |
478.57 |
7.9K |
| 11:58 |
478.60 |
479.18 |
478.60 |
479.18 |
21.7K |
| 11:59 |
479.15 |
479.37 |
478.84 |
478.84 |
24.5K |
| 12:00 |
478.78 |
478.78 |
478.65 |
478.65 |
13.4K |
| 12:01 |
478.56 |
478.56 |
478.47 |
478.47 |
14.3K |
| 12:02 |
478.49 |
478.60 |
478.49 |
478.49 |
20.5K |
| 12:03 |
478.37 |
478.40 |
478.32 |
478.34 |
67.3K |
| 12:04 |
478.34 |
478.45 |
478.27 |
478.33 |
13.9K |
| 12:05 |
478.38 |
478.38 |
478.02 |
478.02 |
5.5K |
| 12:06 |
478.12 |
478.36 |
478.08 |
478.34 |
27.9K |
| 12:07 |
478.42 |
478.49 |
478.38 |
478.38 |
8.5K |
| 12:08 |
478.40 |
478.40 |
478.16 |
478.16 |
11.8K |
| 12:09 |
477.94 |
477.94 |
477.71 |
477.81 |
49.5K |
| 12:10 |
477.91 |
478.27 |
477.91 |
478.22 |
78.9K |
| 12:11 |
478.13 |
478.17 |
478.13 |
478.13 |
13.5K |
| 12:12 |
478.17 |
478.47 |
478.17 |
478.47 |
108.5K |
| 12:13 |
478.47 |
478.47 |
478.34 |
478.34 |
7.6K |
| 12:14 |
478.45 |
478.45 |
478.22 |
478.29 |
58.9K |
| 12:15 |
478.35 |
478.35 |
478.09 |
478.09 |
23.7K |
| 12:16 |
478.15 |
478.15 |
477.87 |
477.87 |
51.6K |
| 12:17 |
477.94 |
477.99 |
477.89 |
477.89 |
9.4K |
| 12:18 |
477.92 |
478.10 |
477.84 |
478.10 |
45.0K |
| 12:19 |
477.88 |
477.96 |
477.87 |
477.96 |
28.6K |
| 12:20 |
478.00 |
478.11 |
477.93 |
478.11 |
33.9K |
| 12:21 |
478.12 |
478.31 |
478.11 |
478.31 |
30.3K |
| 12:22 |
478.17 |
478.35 |
478.17 |
478.22 |
51.1K |
| 12:23 |
478.22 |
478.27 |
478.11 |
478.11 |
14.9K |
| 12:24 |
478.17 |
478.36 |
478.17 |
478.36 |
23.2K |
| 12:25 |
478.41 |
478.67 |
478.41 |
478.67 |
65.5K |
| 12:26 |
478.89 |
478.89 |
478.76 |
478.76 |
8.7K |
| 12:27 |
478.81 |
478.83 |
478.74 |
478.74 |
44.2K |
| 12:28 |
478.62 |
478.74 |
478.57 |
478.57 |
7.7K |
| 12:29 |
478.24 |
478.24 |
478.13 |
478.13 |
18.2K |
| 12:30 |
478.03 |
478.03 |
477.98 |
478.00 |
28.1K |
| 12:31 |
477.68 |
477.68 |
477.50 |
477.57 |
20.0K |
| 12:32 |
477.43 |
477.58 |
477.36 |
477.58 |
108.0K |
| 12:33 |
477.51 |
477.51 |
477.44 |
477.48 |
19.4K |
| 12:34 |
477.51 |
477.67 |
477.51 |
477.67 |
61.2K |
| 12:35 |
477.91 |
477.92 |
477.76 |
477.92 |
33.9K |
| 12:36 |
477.63 |
477.66 |
477.49 |
477.49 |
35.2K |
| 12:37 |
477.54 |
477.54 |
477.48 |
477.50 |
85.8K |
| 12:38 |
477.51 |
477.53 |
477.50 |
477.52 |
50.1K |
| 12:39 |
477.43 |
477.44 |
477.24 |
477.44 |
80.4K |
| 12:40 |
477.33 |
477.43 |
477.33 |
477.43 |
16.6K |
| 12:41 |
477.53 |
477.69 |
477.53 |
477.60 |
53.7K |
| 12:42 |
477.32 |
477.42 |
477.28 |
477.28 |
8.8K |
| 12:43 |
477.44 |
477.47 |
477.42 |
477.42 |
27.0K |
| 12:44 |
477.60 |
477.60 |
477.38 |
477.38 |
21.6K |
| 12:45 |
477.49 |
477.49 |
477.18 |
477.18 |
74.2K |
| 12:46 |
477.26 |
477.46 |
477.25 |
477.46 |
57.3K |
| 12:47 |
477.34 |
477.56 |
477.31 |
477.56 |
35.1K |
| 12:48 |
477.53 |
477.60 |
477.14 |
477.14 |
5.6K |
| 12:49 |
477.16 |
477.16 |
476.83 |
476.83 |
35.8K |
| 12:50 |
476.78 |
476.85 |
476.78 |
476.81 |
14.1K |
| 12:51 |
476.77 |
476.78 |
476.52 |
476.52 |
33.3K |
| 12:52 |
476.55 |
476.55 |
476.31 |
476.33 |
23.0K |
| 12:53 |
476.36 |
476.94 |
476.34 |
476.94 |
22.1K |
| 12:54 |
476.73 |
477.04 |
476.64 |
476.72 |
29.3K |
| 12:55 |
476.61 |
476.65 |
476.48 |
476.48 |
14.4K |
| 12:56 |
476.55 |
476.73 |
476.48 |
476.56 |
16.3K |
| 12:57 |
476.57 |
476.68 |
476.51 |
476.51 |
26.5K |
| 12:58 |
476.24 |
476.38 |
476.13 |
476.13 |
26.7K |
| 12:59 |
476.13 |
476.34 |
476.07 |
476.07 |
21.7K |
| 13:00 |
476.20 |
476.20 |
476.07 |
476.15 |
35.0K |
| 13:01 |
476.20 |
476.37 |
476.20 |
476.37 |
14.2K |
| 13:02 |
476.30 |
476.30 |
475.92 |
476.08 |
36.1K |
| 13:03 |
476.01 |
476.01 |
475.95 |
476.01 |
22.6K |
| 13:04 |
476.00 |
476.14 |
475.98 |
476.13 |
24.8K |
| 13:05 |
475.93 |
475.93 |
475.74 |
475.74 |
9.4K |
| 13:06 |
475.97 |
476.50 |
475.97 |
476.50 |
15.8K |
| 13:07 |
476.38 |
476.38 |
476.10 |
476.10 |
65.1K |
| 13:08 |
476.15 |
476.58 |
476.15 |
476.58 |
49.0K |
| 13:09 |
476.54 |
476.54 |
476.35 |
476.35 |
106.4K |
| 13:10 |
476.44 |
476.45 |
476.07 |
476.07 |
42.0K |
| 13:11 |
476.06 |
476.29 |
476.06 |
476.20 |
11.1K |
| 13:12 |
476.31 |
476.31 |
476.21 |
476.26 |
24.6K |
| 13:13 |
476.33 |
476.33 |
476.02 |
476.11 |
24.6K |
| 13:14 |
476.42 |
476.56 |
476.37 |
476.56 |
103.7K |
| 13:15 |
476.55 |
476.69 |
475.94 |
475.94 |
66.4K |
| 13:16 |
476.21 |
476.31 |
476.19 |
476.31 |
47.4K |
| 13:17 |
476.45 |
476.69 |
476.45 |
476.48 |
21.5K |
| 13:18 |
476.56 |
476.56 |
476.24 |
476.24 |
17.9K |
| 13:19 |
476.30 |
476.35 |
475.98 |
476.35 |
37.9K |
| 13:20 |
476.14 |
476.30 |
476.11 |
476.13 |
26.2K |
| 13:21 |
476.22 |
476.22 |
475.91 |
475.92 |
42.5K |
| 13:22 |
476.04 |
476.26 |
476.04 |
476.26 |
64.0K |
| 13:23 |
476.20 |
476.20 |
475.99 |
475.99 |
45.6K |
| 13:24 |
475.99 |
475.99 |
475.87 |
475.87 |
6.4K |
| 13:25 |
475.55 |
475.63 |
475.42 |
475.42 |
7.3K |
| 13:26 |
475.40 |
475.45 |
475.37 |
475.37 |
17.6K |
| 13:27 |
475.34 |
475.55 |
475.29 |
475.55 |
10.2K |
| 13:28 |
475.39 |
475.59 |
475.39 |
475.51 |
76.3K |
| 13:29 |
475.65 |
475.65 |
475.48 |
475.48 |
16.3K |
| 13:30 |
475.52 |
475.56 |
475.48 |
475.49 |
28.3K |
| 13:31 |
475.46 |
475.55 |
475.39 |
475.39 |
26.0K |
| 13:32 |
475.49 |
475.51 |
475.41 |
475.46 |
37.9K |
| 13:33 |
475.63 |
475.63 |
475.57 |
475.60 |
34.3K |
| 13:34 |
475.87 |
475.87 |
475.55 |
475.60 |
25.3K |
| 13:35 |
475.60 |
475.65 |
475.51 |
475.51 |
21.9K |
| 13:36 |
475.41 |
475.54 |
475.41 |
475.49 |
29.3K |
| 13:37 |
475.46 |
475.69 |
475.46 |
475.69 |
57.1K |
| 13:38 |
475.58 |
475.70 |
475.52 |
475.70 |
51.4K |
| 13:39 |
475.83 |
475.87 |
475.71 |
475.87 |
41.9K |
| 13:40 |
475.83 |
475.90 |
475.62 |
475.62 |
36.3K |
| 13:41 |
475.50 |
475.50 |
475.31 |
475.47 |
62.8K |
| 13:42 |
475.26 |
475.44 |
475.26 |
475.42 |
31.9K |
| 13:43 |
475.30 |
475.32 |
475.24 |
475.32 |
31.0K |
| 13:44 |
475.22 |
475.35 |
475.22 |
475.34 |
40.5K |
| 13:45 |
475.25 |
475.25 |
475.03 |
475.11 |
24.4K |
| 13:46 |
475.14 |
475.27 |
475.14 |
475.27 |
26.1K |
| 13:47 |
475.16 |
475.19 |
475.03 |
475.19 |
30.5K |
| 13:48 |
475.25 |
475.27 |
475.08 |
475.08 |
8.3K |
| 13:49 |
475.20 |
475.51 |
475.20 |
475.51 |
21.8K |
| 13:50 |
475.50 |
475.50 |
474.87 |
474.87 |
25.2K |
| 13:51 |
474.83 |
474.83 |
474.70 |
474.78 |
88.8K |
| 13:52 |
474.83 |
474.97 |
474.81 |
474.97 |
29.4K |
| 13:53 |
474.90 |
475.05 |
474.90 |
475.05 |
17.4K |
| 13:54 |
474.97 |
475.11 |
474.93 |
475.11 |
19.1K |
| 13:55 |
475.17 |
475.17 |
474.78 |
474.78 |
18.9K |
| 13:56 |
474.74 |
474.74 |
474.59 |
474.66 |
41.3K |
| 13:57 |
474.69 |
474.89 |
474.69 |
474.89 |
14.0K |
| 13:58 |
474.96 |
475.22 |
474.96 |
475.22 |
22.9K |
| 13:59 |
475.02 |
475.48 |
475.02 |
475.46 |
17.8K |
| 14:00 |
475.51 |
475.51 |
475.12 |
475.12 |
33.8K |
| 14:01 |
475.15 |
475.15 |
474.44 |
474.44 |
18.7K |
| 14:02 |
474.22 |
474.22 |
474.12 |
474.19 |
45.8K |
| 14:03 |
474.20 |
474.56 |
474.19 |
474.56 |
34.3K |
| 14:04 |
474.68 |
474.68 |
474.61 |
474.61 |
30.3K |
| 14:05 |
474.70 |
474.70 |
474.31 |
474.31 |
72.7K |
| 14:06 |
474.53 |
474.53 |
474.31 |
474.31 |
20.5K |
| 14:07 |
474.23 |
474.32 |
474.22 |
474.32 |
33.0K |
| 14:08 |
474.42 |
474.46 |
474.31 |
474.46 |
28.0K |
| 14:09 |
474.43 |
474.43 |
474.37 |
474.42 |
21.0K |
| 14:10 |
474.47 |
474.51 |
474.29 |
474.51 |
53.6K |
| 14:11 |
474.54 |
474.54 |
474.40 |
474.40 |
22.3K |
| 14:12 |
474.33 |
474.48 |
474.30 |
474.42 |
84.5K |
| 14:13 |
474.33 |
474.48 |
474.24 |
474.24 |
219.4K |
| 14:14 |
474.10 |
474.11 |
474.02 |
474.02 |
37.0K |
| 14:15 |
473.99 |
474.04 |
473.90 |
473.90 |
36.6K |
| 14:16 |
473.98 |
474.14 |
473.98 |
474.05 |
86.5K |
| 14:17 |
473.86 |
474.04 |
473.81 |
473.81 |
117.3K |
| 14:18 |
473.61 |
473.64 |
473.37 |
473.37 |
91.3K |
| 14:19 |
473.24 |
473.26 |
473.21 |
473.26 |
44.1K |
| 14:20 |
473.27 |
473.34 |
473.27 |
473.30 |
20.1K |
| 14:21 |
473.34 |
473.41 |
473.34 |
473.37 |
24.7K |
| 14:22 |
473.37 |
473.37 |
473.17 |
473.18 |
20.3K |
| 14:23 |
473.20 |
473.20 |
473.02 |
473.02 |
35.3K |
| 14:24 |
473.14 |
473.14 |
473.08 |
473.12 |
48.6K |
| 14:25 |
473.16 |
473.28 |
473.08 |
473.21 |
60.5K |
| 14:26 |
473.20 |
473.20 |
473.16 |
473.16 |
98.6K |
| 14:27 |
473.09 |
473.47 |
473.09 |
473.47 |
60.7K |
| 14:28 |
473.33 |
473.93 |
473.28 |
473.93 |
115.7K |
| 14:29 |
473.59 |
473.65 |
473.53 |
473.65 |
41.7K |
| 14:30 |
473.64 |
473.64 |
473.05 |
473.05 |
35.9K |
| 14:31 |
473.05 |
473.05 |
472.96 |
472.99 |
48.7K |
| 14:32 |
472.97 |
472.97 |
472.56 |
472.56 |
37.9K |
| 14:33 |
472.63 |
472.63 |
472.54 |
472.62 |
34.9K |
| 14:34 |
472.75 |
472.75 |
472.48 |
472.74 |
18.6K |
| 14:35 |
472.73 |
472.73 |
472.57 |
472.57 |
98.5K |
| 14:36 |
472.50 |
472.72 |
472.50 |
472.72 |
36.5K |
| 14:37 |
472.57 |
472.65 |
472.57 |
472.65 |
228.7K |
| 14:38 |
472.58 |
472.81 |
472.54 |
472.63 |
39.9K |
| 14:39 |
472.76 |
473.06 |
472.65 |
473.06 |
44.6K |
| 14:40 |
472.92 |
473.12 |
472.92 |
473.10 |
76.0K |
| 14:41 |
472.88 |
472.88 |
472.59 |
472.59 |
191.8K |
| 14:42 |
472.70 |
472.71 |
472.60 |
472.64 |
72.9K |
| 14:43 |
472.59 |
472.80 |
472.54 |
472.80 |
129.7K |
| 14:44 |
472.67 |
472.67 |
472.48 |
472.48 |
104.3K |
| 14:45 |
472.45 |
472.56 |
472.45 |
472.45 |
100.0K |
| 14:46 |
472.38 |
472.43 |
472.29 |
472.29 |
184.4K |
| 14:47 |
472.44 |
472.73 |
472.44 |
472.73 |
130.6K |
| 14:48 |
472.73 |
472.73 |
472.59 |
472.59 |
97.7K |
| 14:49 |
472.61 |
472.62 |
472.52 |
472.57 |
85.5K |
| 14:50 |
472.57 |
472.67 |
472.55 |
472.67 |
118.4K |
| 14:51 |
472.44 |
472.54 |
472.36 |
472.36 |
131.1K |
| 14:52 |
472.14 |
472.44 |
472.14 |
472.44 |
154.2K |
| 14:53 |
472.55 |
472.68 |
472.55 |
472.64 |
136.4K |
| 14:54 |
472.79 |
472.96 |
472.79 |
472.88 |
119.9K |
| 14:55 |
472.75 |
473.01 |
472.65 |
473.01 |
157.9K |
| 14:56 |
472.85 |
472.89 |
472.79 |
472.85 |
82.3K |
| 14:57 |
472.76 |
472.92 |
472.76 |
472.86 |
79.9K |
| 14:58 |
472.89 |
472.89 |
472.69 |
472.69 |
96.3K |
| 14:59 |
473.04 |
473.04 |
472.62 |
472.62 |
556.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|