時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
528.93 |
528.93 |
528.37 |
528.92 |
25.5K |
08:31 |
528.89 |
528.97 |
528.25 |
528.89 |
37.6K |
08:32 |
529.17 |
529.21 |
528.88 |
529.07 |
254.6K |
08:33 |
529.34 |
529.34 |
528.72 |
528.72 |
5.7K |
08:34 |
528.93 |
528.94 |
528.92 |
528.92 |
1.2K |
08:35 |
528.82 |
528.82 |
528.61 |
528.64 |
3.2K |
08:36 |
528.56 |
528.59 |
528.55 |
528.59 |
4.9K |
08:37 |
528.06 |
528.14 |
528.05 |
528.14 |
26.9K |
08:38 |
528.10 |
528.10 |
527.88 |
527.88 |
2.2K |
08:39 |
527.85 |
527.85 |
527.74 |
527.74 |
2.9K |
08:40 |
527.72 |
527.72 |
526.79 |
526.79 |
2.8K |
08:41 |
526.77 |
526.80 |
526.04 |
526.04 |
7.0K |
08:42 |
526.04 |
526.09 |
526.04 |
526.09 |
3.3K |
08:43 |
526.07 |
527.57 |
526.07 |
527.57 |
11.8K |
08:44 |
527.57 |
527.57 |
526.84 |
526.84 |
1.2K |
08:45 |
526.81 |
526.81 |
526.73 |
526.73 |
1.5K |
08:46 |
526.72 |
526.85 |
526.72 |
526.85 |
1.0K |
08:47 |
526.85 |
526.87 |
526.85 |
526.85 |
4.9K |
08:48 |
526.79 |
526.82 |
526.75 |
526.75 |
35.2K |
08:49 |
526.84 |
526.93 |
526.82 |
526.93 |
3.7K |
08:50 |
526.84 |
526.98 |
526.84 |
526.98 |
27.6K |
08:51 |
526.53 |
526.68 |
526.53 |
526.54 |
5.3K |
08:52 |
526.54 |
526.54 |
526.43 |
526.43 |
1.1K |
08:53 |
526.45 |
526.45 |
526.36 |
526.43 |
4.2K |
08:54 |
526.43 |
526.43 |
526.15 |
526.15 |
9.4K |
08:55 |
525.96 |
525.96 |
525.73 |
525.73 |
7.5K |
08:56 |
526.17 |
526.17 |
525.89 |
525.98 |
66.7K |
08:57 |
526.32 |
526.32 |
526.00 |
526.00 |
8.6K |
08:58 |
526.04 |
526.14 |
526.04 |
526.14 |
3.1K |
08:59 |
526.09 |
526.09 |
525.97 |
525.97 |
4.4K |
09:00 |
526.06 |
526.45 |
526.06 |
526.44 |
42.0K |
09:01 |
526.46 |
526.78 |
526.46 |
526.67 |
12.4K |
09:02 |
526.68 |
526.68 |
525.57 |
525.60 |
8.0K |
09:03 |
524.95 |
526.27 |
524.95 |
526.27 |
13.7K |
09:04 |
526.52 |
526.52 |
526.26 |
526.30 |
9.5K |
09:05 |
526.34 |
526.45 |
526.24 |
526.43 |
14.0K |
09:06 |
526.13 |
526.13 |
525.96 |
525.96 |
2.3K |
09:07 |
526.02 |
526.31 |
526.02 |
526.31 |
112.1K |
09:08 |
526.27 |
526.27 |
525.80 |
525.93 |
14.6K |
09:09 |
525.87 |
526.13 |
525.70 |
526.13 |
21.6K |
09:10 |
526.25 |
526.36 |
526.14 |
526.14 |
19.3K |
09:11 |
526.62 |
526.94 |
526.62 |
526.68 |
93.7K |
09:12 |
526.65 |
526.99 |
526.65 |
526.68 |
40.4K |
09:13 |
526.76 |
526.76 |
526.58 |
526.58 |
13.2K |
09:14 |
526.70 |
526.70 |
526.35 |
526.35 |
17.7K |
09:15 |
526.39 |
526.46 |
525.83 |
525.91 |
17.7K |
09:16 |
525.76 |
525.88 |
525.55 |
525.88 |
39.0K |
09:17 |
525.59 |
525.77 |
525.40 |
525.40 |
19.6K |
09:18 |
525.50 |
525.56 |
525.39 |
525.56 |
21.5K |
09:19 |
525.72 |
525.72 |
525.44 |
525.44 |
33.6K |
09:20 |
525.31 |
525.31 |
524.97 |
525.06 |
26.3K |
09:21 |
525.15 |
525.15 |
525.00 |
525.09 |
8.8K |
09:22 |
525.56 |
525.57 |
525.25 |
525.25 |
5.6K |
09:23 |
525.24 |
525.32 |
525.15 |
525.15 |
20.7K |
09:24 |
525.48 |
525.57 |
525.48 |
525.57 |
18.7K |
09:25 |
525.66 |
525.67 |
525.30 |
525.67 |
53.7K |
09:26 |
525.71 |
526.30 |
525.69 |
526.30 |
33.7K |
09:27 |
526.59 |
526.59 |
526.37 |
526.37 |
34.5K |
09:28 |
526.44 |
526.93 |
526.44 |
526.50 |
27.3K |
09:29 |
526.27 |
526.53 |
526.27 |
526.53 |
13.6K |
09:30 |
526.75 |
526.95 |
526.75 |
526.95 |
20.1K |
09:31 |
527.14 |
527.35 |
527.14 |
527.19 |
21.2K |
09:32 |
527.22 |
527.22 |
527.15 |
527.18 |
17.5K |
09:33 |
527.18 |
527.43 |
527.18 |
527.33 |
34.3K |
09:34 |
527.34 |
527.36 |
527.18 |
527.18 |
54.9K |
09:35 |
527.52 |
527.52 |
527.44 |
527.50 |
22.3K |
09:36 |
527.55 |
527.87 |
527.55 |
527.87 |
31.7K |
09:37 |
527.91 |
527.91 |
527.65 |
527.65 |
33.3K |
09:38 |
527.72 |
528.01 |
527.69 |
527.89 |
30.9K |
09:39 |
527.86 |
527.86 |
527.70 |
527.70 |
25.1K |
09:40 |
527.98 |
527.98 |
527.63 |
527.73 |
35.7K |
09:41 |
528.16 |
528.16 |
527.88 |
527.88 |
24.3K |
09:42 |
527.84 |
528.02 |
527.84 |
528.00 |
32.4K |
09:43 |
527.86 |
528.19 |
527.86 |
528.15 |
9.3K |
09:44 |
528.04 |
528.20 |
528.04 |
528.10 |
18.3K |
09:45 |
528.07 |
528.08 |
527.99 |
528.08 |
69.1K |
09:46 |
528.10 |
528.19 |
527.90 |
527.90 |
13.3K |
09:47 |
527.96 |
528.21 |
527.93 |
528.21 |
21.2K |
09:48 |
528.32 |
528.32 |
528.08 |
528.08 |
20.5K |
09:49 |
528.11 |
528.11 |
527.71 |
527.71 |
17.0K |
09:50 |
527.68 |
527.68 |
527.22 |
527.22 |
23.7K |
09:51 |
527.21 |
527.21 |
526.90 |
527.12 |
30.5K |
09:52 |
527.26 |
527.44 |
527.05 |
527.05 |
908.2K |
09:53 |
527.01 |
527.03 |
526.72 |
527.03 |
23.7K |
09:54 |
527.05 |
527.08 |
526.86 |
527.08 |
19.8K |
09:55 |
526.98 |
527.44 |
526.95 |
527.44 |
47.6K |
09:56 |
527.41 |
527.41 |
527.31 |
527.31 |
18.1K |
09:57 |
527.11 |
527.51 |
527.11 |
527.51 |
45.9K |
09:58 |
527.43 |
527.43 |
527.26 |
527.26 |
13.6K |
09:59 |
527.36 |
527.49 |
527.33 |
527.49 |
19.8K |
10:00 |
527.46 |
527.87 |
527.46 |
527.87 |
36.0K |
10:01 |
527.55 |
527.66 |
527.55 |
527.63 |
17.8K |
10:02 |
527.55 |
527.61 |
527.27 |
527.61 |
17.9K |
10:03 |
527.60 |
528.01 |
527.60 |
528.01 |
5.3K |
10:04 |
527.70 |
527.80 |
527.70 |
527.80 |
10.7K |
10:05 |
528.12 |
528.20 |
528.02 |
528.20 |
85.4K |
10:06 |
527.82 |
527.91 |
527.49 |
527.49 |
10.8K |
10:07 |
527.35 |
528.00 |
527.35 |
528.00 |
553.0K |
10:08 |
528.34 |
528.40 |
528.32 |
528.32 |
21.7K |
10:09 |
528.38 |
528.43 |
528.38 |
528.39 |
9.5K |
10:10 |
528.45 |
528.45 |
528.10 |
528.10 |
25.7K |
10:11 |
528.17 |
528.17 |
528.06 |
528.06 |
16.6K |
10:12 |
528.06 |
528.06 |
527.56 |
527.56 |
15.1K |
10:13 |
527.54 |
527.61 |
527.54 |
527.57 |
177.7K |
10:14 |
527.65 |
527.65 |
527.43 |
527.43 |
14.0K |
10:15 |
527.60 |
528.31 |
527.60 |
528.19 |
45.5K |
10:16 |
528.02 |
528.02 |
527.83 |
527.83 |
28.6K |
10:17 |
527.84 |
527.95 |
527.61 |
527.61 |
13.9K |
10:18 |
527.73 |
527.81 |
527.56 |
527.56 |
52.5K |
10:19 |
527.47 |
527.54 |
527.47 |
527.51 |
28.9K |
10:20 |
527.60 |
527.71 |
527.59 |
527.59 |
26.0K |
10:21 |
526.64 |
526.64 |
526.41 |
526.54 |
92.7K |
10:22 |
526.45 |
526.65 |
526.43 |
526.65 |
161.2K |
10:23 |
526.68 |
527.00 |
526.68 |
526.88 |
24.8K |
10:24 |
526.78 |
526.78 |
526.66 |
526.66 |
31.9K |
10:25 |
526.74 |
526.74 |
526.39 |
526.39 |
34.2K |
10:26 |
526.60 |
526.66 |
526.58 |
526.58 |
32.9K |
10:27 |
526.80 |
526.91 |
526.70 |
526.91 |
11.9K |
10:28 |
526.91 |
527.41 |
526.91 |
527.41 |
99.9K |
10:29 |
527.31 |
527.54 |
527.31 |
527.54 |
30.9K |
10:30 |
527.48 |
527.48 |
527.18 |
527.24 |
39.9K |
10:31 |
527.09 |
527.29 |
527.09 |
527.18 |
12.5K |
10:32 |
527.16 |
527.16 |
526.76 |
526.76 |
47.4K |
10:33 |
526.75 |
526.80 |
526.71 |
526.77 |
21.1K |
10:34 |
526.80 |
526.98 |
526.80 |
526.95 |
11.2K |
10:35 |
526.89 |
527.18 |
526.79 |
526.93 |
17.0K |
10:36 |
527.15 |
527.22 |
527.00 |
527.00 |
14.8K |
10:37 |
527.06 |
527.06 |
526.95 |
527.06 |
32.5K |
10:38 |
527.06 |
527.17 |
527.00 |
527.17 |
27.8K |
10:39 |
527.26 |
527.26 |
527.18 |
527.23 |
15.6K |
10:40 |
527.16 |
527.17 |
527.00 |
527.08 |
12.9K |
10:41 |
527.03 |
527.03 |
526.84 |
526.84 |
14.8K |
10:42 |
527.03 |
527.25 |
527.03 |
527.25 |
17.6K |
10:43 |
527.24 |
527.24 |
527.08 |
527.23 |
13.1K |
10:44 |
527.19 |
527.19 |
527.07 |
527.07 |
14.6K |
10:45 |
527.15 |
527.29 |
527.01 |
527.01 |
17.0K |
10:46 |
527.04 |
527.27 |
527.04 |
527.27 |
29.2K |
10:47 |
527.19 |
527.20 |
527.01 |
527.01 |
46.2K |
10:48 |
527.03 |
527.32 |
527.02 |
527.02 |
18.2K |
10:49 |
527.20 |
527.29 |
527.20 |
527.29 |
22.4K |
10:50 |
527.18 |
527.18 |
527.08 |
527.15 |
28.9K |
10:51 |
527.05 |
527.05 |
526.84 |
526.84 |
22.1K |
10:52 |
526.94 |
526.96 |
526.93 |
526.93 |
48.6K |
10:53 |
526.95 |
527.00 |
526.95 |
526.99 |
26.2K |
10:54 |
526.86 |
527.04 |
526.86 |
527.01 |
18.9K |
10:55 |
526.92 |
527.11 |
526.91 |
527.06 |
16.7K |
10:56 |
527.19 |
527.28 |
527.11 |
527.28 |
20.9K |
10:57 |
527.12 |
527.12 |
527.06 |
527.11 |
45.7K |
10:58 |
527.04 |
527.22 |
527.04 |
527.22 |
11.3K |
10:59 |
527.05 |
527.15 |
527.05 |
527.15 |
15.0K |
11:00 |
527.22 |
527.22 |
527.06 |
527.06 |
24.7K |
11:01 |
527.07 |
527.24 |
527.07 |
527.22 |
92.7K |
11:02 |
527.12 |
527.24 |
527.12 |
527.16 |
18.4K |
11:03 |
527.30 |
527.35 |
527.25 |
527.30 |
30.9K |
11:04 |
527.41 |
527.41 |
527.20 |
527.20 |
16.0K |
11:05 |
527.40 |
527.47 |
527.38 |
527.38 |
16.2K |
11:06 |
527.38 |
527.41 |
527.38 |
527.40 |
28.9K |
11:07 |
527.46 |
527.67 |
527.46 |
527.67 |
24.4K |
11:08 |
527.63 |
527.72 |
527.62 |
527.64 |
8.5K |
11:09 |
527.54 |
527.85 |
527.54 |
527.80 |
42.0K |
11:10 |
527.58 |
527.67 |
527.50 |
527.50 |
37.2K |
11:11 |
527.57 |
527.57 |
527.21 |
527.21 |
27.3K |
11:12 |
527.21 |
527.21 |
527.07 |
527.13 |
53.9K |
11:13 |
527.08 |
527.57 |
527.08 |
527.32 |
22.0K |
11:14 |
527.74 |
527.89 |
527.74 |
527.79 |
23.5K |
11:15 |
527.75 |
527.75 |
527.53 |
527.67 |
40.3K |
11:16 |
527.70 |
527.75 |
527.63 |
527.75 |
15.0K |
11:17 |
527.70 |
527.89 |
527.68 |
527.68 |
35.5K |
11:18 |
527.69 |
527.85 |
527.69 |
527.71 |
61.0K |
11:19 |
527.60 |
527.60 |
527.49 |
527.57 |
59.5K |
11:20 |
527.54 |
527.76 |
527.54 |
527.76 |
48.2K |
11:21 |
527.77 |
527.98 |
527.77 |
527.85 |
23.6K |
11:22 |
527.92 |
528.07 |
527.83 |
527.83 |
34.6K |
11:23 |
527.72 |
527.73 |
527.62 |
527.66 |
17.6K |
11:24 |
527.48 |
527.80 |
527.48 |
527.80 |
54.1K |
11:25 |
527.77 |
527.90 |
527.77 |
527.85 |
16.7K |
11:26 |
527.88 |
527.88 |
527.64 |
527.70 |
50.4K |
11:27 |
527.61 |
527.73 |
527.54 |
527.73 |
13.5K |
11:28 |
527.78 |
527.78 |
527.55 |
527.55 |
17.3K |
11:29 |
527.57 |
527.75 |
527.57 |
527.75 |
34.6K |
11:30 |
527.73 |
527.73 |
527.54 |
527.60 |
65.2K |
11:31 |
527.68 |
527.68 |
527.68 |
527.68 |
18.9K |
11:32 |
527.53 |
527.53 |
527.31 |
527.31 |
63.9K |
11:33 |
527.33 |
527.41 |
527.33 |
527.41 |
18.4K |
11:34 |
527.36 |
527.36 |
527.32 |
527.34 |
23.2K |
11:35 |
527.45 |
527.46 |
527.31 |
527.46 |
37.4K |
11:36 |
527.50 |
527.50 |
527.38 |
527.42 |
51.2K |
11:37 |
527.34 |
527.56 |
527.31 |
527.56 |
93.8K |
11:38 |
527.50 |
527.63 |
527.44 |
527.44 |
28.2K |
11:39 |
527.48 |
527.56 |
527.47 |
527.54 |
52.8K |
11:40 |
527.51 |
527.67 |
527.44 |
527.67 |
34.3K |
11:41 |
527.75 |
527.75 |
527.64 |
527.72 |
75.4K |
11:42 |
527.78 |
527.88 |
527.70 |
527.88 |
25.4K |
11:43 |
527.85 |
527.92 |
527.85 |
527.87 |
51.5K |
11:44 |
527.83 |
528.01 |
527.83 |
528.01 |
41.2K |
11:45 |
527.95 |
528.05 |
527.88 |
527.88 |
42.6K |
11:46 |
527.91 |
527.91 |
527.59 |
527.59 |
224.5K |
11:47 |
527.61 |
527.93 |
527.61 |
527.91 |
81.8K |
11:48 |
527.90 |
527.99 |
527.85 |
527.99 |
62.5K |
11:49 |
528.00 |
528.02 |
527.87 |
528.01 |
47.0K |
11:50 |
528.11 |
528.24 |
528.05 |
528.05 |
29.8K |
11:51 |
528.11 |
528.15 |
527.93 |
528.15 |
40.7K |
11:52 |
528.04 |
528.13 |
527.98 |
528.13 |
16.9K |
11:53 |
528.13 |
528.24 |
528.10 |
528.24 |
20.9K |
11:54 |
528.35 |
528.43 |
528.31 |
528.43 |
16.2K |
11:55 |
528.21 |
528.37 |
528.10 |
528.10 |
97.3K |
11:56 |
528.19 |
528.40 |
528.19 |
528.40 |
24.5K |
11:57 |
528.39 |
528.39 |
528.02 |
528.05 |
54.5K |
11:58 |
528.19 |
528.31 |
528.02 |
528.09 |
52.4K |
11:59 |
528.02 |
528.27 |
528.02 |
528.27 |
73.1K |
12:00 |
528.47 |
528.47 |
528.21 |
528.21 |
12.8K |
12:01 |
528.25 |
528.34 |
528.22 |
528.34 |
24.9K |
12:02 |
528.27 |
528.27 |
528.17 |
528.17 |
32.0K |
12:03 |
528.32 |
528.32 |
528.15 |
528.22 |
42.6K |
12:04 |
528.27 |
528.51 |
528.27 |
528.51 |
47.0K |
12:05 |
528.31 |
528.31 |
528.17 |
528.17 |
29.6K |
12:06 |
528.35 |
528.48 |
528.32 |
528.48 |
26.8K |
12:07 |
528.50 |
528.50 |
528.40 |
528.43 |
36.1K |
12:08 |
528.41 |
528.41 |
528.12 |
528.12 |
48.1K |
12:09 |
528.16 |
528.23 |
527.92 |
528.07 |
33.5K |
12:10 |
528.06 |
528.06 |
527.71 |
527.74 |
20.2K |
12:11 |
527.60 |
527.80 |
527.60 |
527.79 |
40.7K |
12:12 |
527.89 |
527.89 |
527.81 |
527.81 |
24.2K |
12:13 |
527.75 |
527.82 |
527.71 |
527.76 |
26.7K |
12:14 |
527.82 |
527.82 |
527.65 |
527.65 |
13.2K |
12:15 |
527.57 |
527.67 |
527.57 |
527.64 |
25.6K |
12:16 |
527.85 |
527.85 |
527.71 |
527.71 |
15.5K |
12:17 |
527.77 |
527.77 |
527.73 |
527.74 |
15.6K |
12:18 |
527.79 |
527.85 |
527.62 |
527.85 |
37.8K |
12:19 |
527.78 |
527.81 |
527.69 |
527.81 |
20.2K |
12:20 |
527.75 |
527.79 |
527.58 |
527.79 |
15.7K |
12:21 |
527.61 |
527.61 |
527.54 |
527.61 |
18.3K |
12:22 |
527.69 |
527.69 |
527.56 |
527.68 |
16.8K |
12:23 |
527.63 |
527.76 |
527.63 |
527.66 |
29.5K |
12:24 |
527.65 |
527.70 |
527.58 |
527.58 |
32.1K |
12:25 |
527.62 |
527.77 |
527.60 |
527.77 |
19.6K |
12:26 |
527.71 |
527.77 |
527.61 |
527.77 |
19.1K |
12:27 |
527.62 |
527.66 |
527.23 |
527.23 |
27.7K |
12:28 |
527.24 |
527.42 |
527.24 |
527.42 |
12.2K |
12:29 |
527.43 |
527.43 |
527.11 |
527.11 |
25.8K |
12:30 |
527.18 |
527.27 |
527.18 |
527.22 |
35.4K |
12:31 |
527.22 |
527.22 |
527.07 |
527.07 |
14.4K |
12:32 |
527.12 |
527.13 |
527.01 |
527.03 |
67.2K |
12:33 |
526.98 |
526.98 |
526.37 |
526.37 |
46.2K |
12:34 |
526.12 |
526.61 |
526.12 |
526.56 |
21.6K |
12:35 |
526.50 |
526.57 |
526.43 |
526.43 |
26.9K |
12:36 |
526.49 |
526.61 |
526.49 |
526.61 |
16.7K |
12:37 |
526.55 |
526.55 |
526.34 |
526.34 |
42.0K |
12:38 |
526.55 |
526.58 |
526.41 |
526.41 |
30.0K |
12:39 |
526.30 |
526.63 |
526.30 |
526.63 |
95.9K |
12:40 |
526.34 |
526.97 |
526.34 |
526.97 |
45.3K |
12:41 |
526.90 |
526.90 |
526.67 |
526.67 |
18.2K |
12:42 |
526.82 |
526.82 |
526.71 |
526.78 |
40.6K |
12:43 |
526.73 |
526.78 |
526.66 |
526.71 |
14.0K |
12:44 |
526.72 |
526.73 |
526.65 |
526.65 |
40.4K |
12:45 |
526.61 |
526.68 |
526.61 |
526.65 |
26.9K |
12:46 |
526.63 |
526.63 |
526.51 |
526.57 |
23.3K |
12:47 |
526.54 |
526.54 |
526.38 |
526.38 |
27.6K |
12:48 |
526.36 |
526.36 |
526.16 |
526.17 |
67.8K |
12:49 |
526.48 |
526.48 |
526.39 |
526.42 |
25.4K |
12:50 |
526.39 |
526.53 |
526.39 |
526.53 |
24.2K |
12:51 |
526.40 |
526.52 |
526.40 |
526.46 |
29.8K |
12:52 |
526.58 |
526.59 |
526.46 |
526.59 |
91.1K |
12:53 |
526.56 |
526.56 |
526.38 |
526.44 |
264.3K |
12:54 |
526.49 |
526.50 |
526.40 |
526.50 |
51.3K |
12:55 |
526.53 |
526.53 |
526.41 |
526.50 |
22.7K |
12:56 |
526.47 |
526.47 |
526.34 |
526.34 |
38.1K |
12:57 |
526.41 |
526.41 |
526.23 |
526.28 |
23.5K |
12:58 |
526.19 |
526.19 |
525.92 |
525.93 |
53.7K |
12:59 |
525.90 |
526.15 |
525.90 |
526.15 |
54.1K |
13:00 |
526.22 |
526.22 |
525.98 |
526.09 |
24.2K |
13:01 |
526.09 |
526.09 |
525.80 |
525.91 |
52.4K |
13:02 |
525.95 |
525.95 |
525.53 |
525.67 |
43.7K |
13:03 |
525.87 |
525.87 |
525.79 |
525.82 |
20.6K |
13:04 |
525.63 |
525.71 |
525.60 |
525.71 |
24.9K |
13:05 |
525.63 |
525.63 |
525.43 |
525.49 |
37.2K |
13:06 |
525.62 |
525.69 |
525.49 |
525.68 |
23.2K |
13:07 |
525.71 |
525.71 |
525.36 |
525.36 |
37.4K |
13:08 |
525.39 |
525.40 |
525.34 |
525.34 |
27.4K |
13:09 |
525.51 |
525.57 |
525.43 |
525.49 |
18.7K |
13:10 |
525.84 |
525.84 |
525.68 |
525.68 |
33.4K |
13:11 |
525.79 |
525.79 |
525.62 |
525.68 |
35.8K |
13:12 |
525.78 |
525.93 |
525.78 |
525.93 |
22.7K |
13:13 |
525.77 |
526.03 |
525.77 |
525.79 |
20.7K |
13:14 |
525.76 |
525.83 |
525.73 |
525.83 |
40.5K |
13:15 |
525.87 |
525.98 |
525.87 |
525.98 |
26.9K |
13:16 |
525.82 |
525.95 |
525.82 |
525.87 |
22.1K |
13:17 |
525.88 |
525.97 |
525.88 |
525.97 |
29.4K |
13:18 |
525.91 |
526.09 |
525.91 |
526.09 |
20.9K |
13:19 |
526.04 |
526.08 |
526.04 |
526.06 |
28.3K |
13:20 |
526.06 |
526.13 |
526.03 |
526.03 |
22.0K |
13:21 |
526.24 |
526.24 |
526.05 |
526.09 |
32.5K |
13:22 |
526.13 |
526.13 |
526.05 |
526.13 |
35.4K |
13:23 |
526.14 |
526.14 |
526.00 |
526.00 |
16.6K |
13:24 |
525.93 |
526.11 |
525.93 |
526.11 |
84.9K |
13:25 |
526.03 |
526.06 |
526.01 |
526.01 |
15.9K |
13:26 |
525.86 |
525.86 |
525.77 |
525.86 |
57.4K |
13:27 |
525.80 |
525.87 |
525.75 |
525.87 |
23.1K |
13:28 |
525.94 |
526.01 |
525.81 |
526.01 |
20.4K |
13:29 |
526.15 |
526.29 |
526.00 |
526.00 |
143.6K |
13:30 |
526.13 |
526.49 |
526.13 |
526.49 |
29.9K |
13:31 |
526.15 |
526.18 |
526.01 |
526.01 |
33.7K |
13:32 |
526.00 |
526.04 |
525.96 |
526.04 |
19.6K |
13:33 |
526.10 |
526.11 |
526.00 |
526.11 |
21.4K |
13:34 |
526.05 |
526.25 |
526.05 |
526.23 |
23.6K |
13:35 |
526.16 |
526.16 |
526.02 |
526.02 |
35.4K |
13:36 |
526.09 |
526.17 |
525.96 |
525.96 |
41.1K |
13:37 |
525.84 |
525.96 |
525.81 |
525.87 |
27.3K |
13:38 |
525.87 |
525.91 |
525.82 |
525.91 |
20.8K |
13:39 |
525.88 |
525.89 |
525.82 |
525.85 |
50.9K |
13:40 |
525.95 |
525.95 |
525.65 |
525.74 |
84.0K |
13:41 |
525.72 |
525.72 |
525.56 |
525.67 |
38.4K |
13:42 |
525.53 |
525.89 |
525.52 |
525.89 |
48.0K |
13:43 |
525.82 |
526.25 |
525.82 |
526.25 |
113.1K |
13:44 |
526.19 |
526.33 |
526.15 |
526.33 |
147.9K |
13:45 |
526.37 |
526.37 |
526.01 |
526.01 |
61.4K |
13:46 |
526.27 |
526.27 |
525.85 |
525.85 |
27.1K |
13:47 |
525.88 |
525.89 |
525.63 |
525.63 |
52.0K |
13:48 |
525.86 |
525.86 |
525.58 |
525.58 |
13.2K |
13:49 |
525.53 |
525.75 |
525.53 |
525.71 |
43.8K |
13:50 |
526.04 |
526.11 |
526.04 |
526.08 |
89.3K |
13:51 |
526.13 |
526.34 |
526.13 |
526.32 |
284.5K |
13:52 |
526.51 |
526.75 |
526.51 |
526.73 |
42.3K |
13:53 |
526.54 |
526.95 |
526.54 |
526.95 |
48.6K |
13:54 |
527.19 |
527.43 |
527.12 |
527.12 |
46.3K |
13:55 |
527.20 |
527.27 |
527.10 |
527.27 |
35.8K |
13:56 |
527.09 |
527.13 |
526.89 |
526.92 |
52.6K |
13:57 |
527.02 |
527.27 |
526.76 |
526.76 |
96.5K |
13:58 |
526.96 |
527.00 |
526.90 |
527.00 |
15.2K |
13:59 |
527.02 |
527.02 |
526.75 |
526.75 |
15.5K |
14:00 |
526.91 |
526.91 |
526.75 |
526.75 |
164.0K |
14:01 |
526.82 |
527.06 |
526.75 |
527.06 |
38.2K |
14:02 |
526.98 |
526.98 |
526.84 |
526.86 |
25.9K |
14:03 |
526.87 |
526.92 |
526.75 |
526.75 |
20.5K |
14:04 |
526.68 |
526.68 |
526.59 |
526.60 |
69.9K |
14:05 |
526.38 |
526.46 |
526.21 |
526.36 |
46.5K |
14:06 |
526.24 |
526.30 |
526.21 |
526.28 |
88.0K |
14:07 |
526.44 |
526.44 |
526.27 |
526.27 |
37.8K |
14:08 |
526.18 |
526.33 |
525.87 |
525.94 |
66.0K |
14:09 |
525.99 |
525.99 |
525.81 |
525.83 |
94.0K |
14:10 |
525.72 |
525.97 |
525.72 |
525.97 |
191.7K |
14:11 |
526.05 |
526.13 |
526.05 |
526.12 |
54.4K |
14:12 |
526.06 |
526.25 |
526.02 |
526.25 |
83.9K |
14:13 |
526.19 |
526.19 |
525.36 |
525.36 |
141.3K |
14:14 |
525.49 |
525.62 |
525.49 |
525.52 |
51.8K |
14:15 |
525.64 |
525.88 |
525.64 |
525.72 |
55.2K |
14:16 |
525.70 |
525.88 |
525.70 |
525.88 |
25.3K |
14:17 |
526.00 |
526.02 |
525.96 |
526.02 |
30.1K |
14:18 |
526.15 |
526.15 |
526.05 |
526.05 |
39.1K |
14:19 |
526.09 |
526.09 |
525.85 |
525.85 |
34.6K |
14:20 |
525.99 |
526.02 |
525.89 |
525.93 |
28.6K |
14:21 |
525.92 |
525.97 |
525.86 |
525.86 |
39.5K |
14:22 |
526.05 |
526.05 |
525.81 |
525.81 |
114.1K |
14:23 |
525.66 |
525.76 |
525.66 |
525.68 |
37.5K |
14:24 |
525.69 |
525.74 |
525.63 |
525.71 |
23.4K |
14:25 |
525.76 |
525.76 |
525.68 |
525.68 |
32.2K |
14:26 |
525.52 |
525.58 |
525.44 |
525.48 |
34.0K |
14:27 |
525.59 |
525.76 |
525.59 |
525.67 |
43.3K |
14:28 |
525.53 |
525.68 |
525.53 |
525.66 |
37.5K |
14:29 |
525.72 |
525.77 |
525.71 |
525.77 |
30.4K |
14:30 |
525.69 |
525.70 |
525.66 |
525.70 |
33.4K |
14:31 |
525.66 |
525.73 |
525.58 |
525.58 |
33.5K |
14:32 |
525.74 |
525.79 |
525.72 |
525.72 |
37.5K |
14:33 |
525.70 |
525.71 |
525.59 |
525.71 |
36.0K |
14:34 |
525.72 |
525.77 |
525.60 |
525.64 |
37.3K |
14:35 |
525.51 |
525.56 |
525.41 |
525.41 |
41.1K |
14:36 |
525.46 |
525.85 |
525.46 |
525.75 |
51.2K |
14:37 |
525.84 |
525.90 |
525.84 |
525.90 |
143.7K |
14:38 |
525.86 |
525.86 |
525.33 |
525.86 |
90.5K |
14:39 |
525.85 |
525.85 |
525.79 |
525.81 |
42.6K |
14:40 |
525.87 |
526.33 |
525.69 |
526.14 |
216.3K |
14:41 |
526.18 |
526.68 |
526.18 |
526.68 |
166.4K |
14:42 |
526.31 |
526.55 |
526.11 |
526.55 |
148.3K |
14:43 |
526.58 |
526.58 |
526.03 |
526.03 |
157.8K |
14:44 |
526.05 |
526.07 |
525.64 |
525.92 |
253.9K |
14:45 |
525.76 |
526.14 |
525.76 |
526.14 |
336.5K |
14:46 |
525.90 |
526.07 |
525.90 |
526.06 |
165.1K |
14:47 |
526.14 |
526.14 |
526.03 |
526.03 |
227.4K |
14:48 |
525.98 |
525.98 |
525.70 |
525.74 |
309.3K |
14:49 |
525.91 |
526.00 |
525.83 |
526.00 |
222.0K |
14:50 |
526.25 |
526.27 |
526.17 |
526.21 |
241.0K |
14:51 |
526.41 |
526.68 |
526.41 |
526.68 |
290.2K |
14:52 |
526.56 |
526.56 |
526.49 |
526.49 |
240.5K |
14:53 |
526.45 |
526.45 |
526.29 |
526.29 |
225.9K |
14:54 |
526.23 |
526.23 |
525.93 |
526.11 |
182.7K |
14:55 |
526.14 |
526.14 |
526.05 |
526.05 |
321.0K |
14:56 |
526.17 |
526.17 |
526.09 |
526.15 |
193.2K |
14:57 |
526.07 |
526.07 |
525.71 |
525.71 |
310.0K |
14:58 |
525.72 |
525.74 |
525.34 |
525.74 |
260.3K |
14:59 |
525.71 |
525.75 |
525.68 |
525.75 |
737.8K |
15:00 |
526.21 |
526.21 |
526.21 |
526.21 |
2,818.5K |
15:01 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:02 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:03 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:04 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:05 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:06 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:07 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:08 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:09 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:10 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:11 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:12 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:13 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:14 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:15 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:16 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:17 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:18 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:19 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:20 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:21 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:22 |
526.21 |
526.21 |
526.21 |
526.21 |
0.0K |
15:23 |
526.21 |
526.21 |
526.09 |
526.09 |
0.0K |
15:24 |
526.09 |
526.09 |
526.09 |
526.09 |
0.0K |
15:25 |
526.09 |
526.09 |
526.09 |
526.09 |
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
|