時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
08:30 |
555.05 |
556.17 |
555.05 |
555.78 |
14.5K |
08:31 |
555.78 |
556.39 |
555.78 |
556.39 |
7.7K |
08:32 |
556.09 |
557.75 |
556.09 |
557.75 |
2.4K |
08:33 |
557.73 |
557.85 |
557.69 |
557.85 |
1.7K |
08:34 |
557.79 |
557.89 |
557.79 |
557.89 |
6.4K |
08:35 |
557.48 |
557.88 |
557.38 |
557.88 |
1.6K |
08:36 |
557.88 |
557.97 |
557.63 |
557.63 |
10.0K |
08:37 |
557.06 |
557.06 |
556.20 |
556.52 |
6.2K |
08:38 |
556.53 |
556.53 |
556.36 |
556.36 |
2.5K |
08:39 |
556.62 |
557.57 |
556.62 |
557.57 |
6.4K |
08:40 |
557.31 |
557.37 |
557.31 |
557.37 |
0.5K |
08:41 |
557.37 |
557.66 |
557.37 |
557.57 |
1.7K |
08:42 |
557.41 |
557.47 |
557.41 |
557.47 |
3.5K |
08:43 |
557.67 |
557.87 |
557.67 |
557.87 |
0.8K |
08:44 |
557.70 |
557.70 |
557.50 |
557.50 |
5.0K |
08:45 |
557.50 |
557.73 |
557.50 |
557.73 |
11.7K |
08:46 |
557.70 |
558.15 |
557.70 |
558.15 |
13.7K |
08:47 |
558.19 |
558.39 |
557.77 |
557.77 |
8.4K |
08:48 |
557.80 |
557.80 |
557.57 |
557.57 |
5.3K |
08:49 |
557.59 |
557.80 |
557.59 |
557.77 |
11.4K |
08:50 |
557.52 |
557.62 |
557.52 |
557.62 |
3.7K |
08:51 |
557.62 |
558.01 |
557.62 |
558.01 |
1.2K |
08:52 |
557.58 |
557.58 |
557.40 |
557.43 |
24.0K |
08:53 |
557.40 |
557.47 |
557.40 |
557.47 |
4.7K |
08:54 |
557.73 |
557.73 |
556.76 |
556.93 |
11.7K |
08:55 |
556.56 |
556.70 |
556.56 |
556.64 |
3.2K |
08:56 |
556.63 |
556.69 |
556.63 |
556.67 |
1.2K |
08:57 |
556.77 |
556.77 |
556.21 |
556.27 |
3.6K |
08:58 |
556.02 |
556.63 |
556.00 |
556.63 |
8.7K |
08:59 |
556.74 |
556.86 |
556.52 |
556.52 |
8.8K |
09:00 |
554.98 |
555.16 |
554.98 |
555.05 |
1.7K |
09:01 |
554.95 |
555.14 |
554.81 |
554.81 |
4.6K |
09:02 |
554.87 |
554.87 |
554.63 |
554.63 |
6.2K |
09:03 |
554.65 |
554.75 |
554.44 |
554.75 |
5.7K |
09:04 |
554.66 |
554.66 |
554.37 |
554.37 |
35.5K |
09:05 |
554.37 |
554.74 |
554.35 |
554.74 |
13.2K |
09:06 |
554.58 |
554.76 |
554.58 |
554.76 |
8.6K |
09:07 |
554.79 |
554.79 |
554.46 |
554.46 |
5.7K |
09:08 |
554.63 |
554.70 |
554.24 |
554.70 |
443.7K |
09:09 |
554.76 |
554.93 |
554.52 |
554.52 |
39.2K |
09:10 |
554.34 |
554.75 |
554.26 |
554.75 |
36.3K |
09:11 |
554.72 |
554.76 |
554.37 |
554.57 |
13.9K |
09:12 |
554.67 |
554.67 |
554.16 |
554.16 |
5.4K |
09:13 |
554.26 |
554.35 |
554.26 |
554.35 |
45.1K |
09:14 |
554.35 |
554.67 |
554.21 |
554.65 |
11.4K |
09:15 |
554.77 |
554.77 |
554.53 |
554.53 |
5.1K |
09:16 |
554.41 |
554.75 |
554.41 |
554.75 |
29.2K |
09:17 |
554.81 |
554.81 |
554.69 |
554.69 |
10.5K |
09:18 |
554.64 |
554.70 |
554.55 |
554.70 |
4.2K |
09:19 |
554.61 |
554.66 |
554.19 |
554.19 |
18.1K |
09:20 |
554.02 |
554.02 |
553.42 |
553.42 |
20.3K |
09:21 |
553.28 |
553.28 |
552.94 |
552.97 |
26.7K |
09:22 |
552.89 |
553.43 |
552.89 |
553.43 |
6.4K |
09:23 |
553.39 |
553.57 |
553.20 |
553.57 |
8.1K |
09:24 |
553.47 |
553.47 |
551.86 |
551.86 |
13.8K |
09:25 |
551.99 |
551.99 |
551.82 |
551.96 |
19.8K |
09:26 |
551.91 |
552.17 |
551.91 |
552.17 |
10.8K |
09:27 |
552.14 |
552.35 |
552.14 |
552.32 |
12.9K |
09:28 |
552.42 |
552.52 |
552.42 |
552.47 |
10.8K |
09:29 |
552.56 |
552.56 |
552.35 |
552.43 |
25.3K |
09:30 |
552.50 |
552.76 |
552.43 |
552.76 |
19.8K |
09:31 |
552.92 |
553.11 |
552.81 |
553.11 |
12.8K |
09:32 |
553.00 |
553.24 |
552.99 |
553.24 |
24.7K |
09:33 |
553.20 |
553.32 |
553.20 |
553.32 |
16.4K |
09:34 |
553.21 |
553.21 |
552.61 |
552.61 |
12.1K |
09:35 |
552.60 |
552.75 |
552.60 |
552.75 |
8.4K |
09:36 |
552.74 |
553.06 |
552.74 |
553.06 |
14.9K |
09:37 |
553.18 |
553.18 |
553.07 |
553.13 |
16.3K |
09:38 |
553.06 |
553.11 |
552.56 |
552.56 |
8.4K |
09:39 |
552.54 |
552.65 |
552.19 |
552.19 |
19.7K |
09:40 |
551.91 |
552.14 |
551.87 |
552.04 |
17.5K |
09:41 |
552.40 |
552.40 |
551.79 |
551.79 |
9.7K |
09:42 |
551.80 |
552.02 |
551.76 |
551.76 |
19.3K |
09:43 |
551.79 |
551.93 |
551.79 |
551.86 |
5.9K |
09:44 |
552.01 |
552.01 |
551.45 |
551.46 |
14.0K |
09:45 |
551.54 |
551.54 |
551.18 |
551.18 |
67.6K |
09:46 |
551.18 |
551.18 |
551.05 |
551.11 |
12.6K |
09:47 |
551.11 |
551.17 |
551.09 |
551.09 |
7.7K |
09:48 |
551.12 |
551.12 |
550.94 |
550.99 |
19.7K |
09:49 |
551.12 |
551.27 |
551.12 |
551.27 |
13.6K |
09:50 |
551.31 |
551.31 |
551.10 |
551.13 |
13.9K |
09:51 |
551.21 |
551.33 |
551.04 |
551.33 |
23.6K |
09:52 |
551.34 |
551.34 |
551.19 |
551.26 |
18.0K |
09:53 |
551.18 |
551.27 |
551.01 |
551.27 |
47.8K |
09:54 |
551.22 |
551.44 |
551.20 |
551.44 |
15.8K |
09:55 |
551.66 |
551.86 |
551.39 |
551.39 |
12.6K |
09:56 |
551.39 |
551.50 |
551.29 |
551.29 |
17.1K |
09:57 |
551.44 |
551.62 |
551.44 |
551.52 |
24.7K |
09:58 |
551.69 |
551.69 |
551.13 |
551.13 |
13.0K |
09:59 |
551.17 |
551.20 |
551.17 |
551.20 |
21.0K |
10:00 |
551.31 |
551.44 |
551.29 |
551.31 |
33.7K |
10:01 |
551.33 |
551.46 |
551.33 |
551.43 |
10.6K |
10:02 |
551.53 |
551.53 |
551.34 |
551.34 |
12.3K |
10:03 |
551.40 |
551.53 |
551.40 |
551.47 |
7.6K |
10:04 |
551.52 |
551.52 |
551.24 |
551.24 |
23.3K |
10:05 |
551.20 |
551.20 |
551.05 |
551.06 |
27.1K |
10:06 |
551.10 |
551.10 |
550.40 |
550.45 |
19.2K |
10:07 |
550.51 |
550.51 |
550.38 |
550.38 |
8.8K |
10:08 |
550.61 |
550.79 |
550.61 |
550.78 |
9.4K |
10:09 |
550.67 |
550.67 |
550.34 |
550.34 |
10.4K |
10:10 |
550.43 |
550.87 |
550.43 |
550.85 |
10.3K |
10:11 |
550.82 |
551.00 |
550.82 |
550.87 |
6.5K |
10:12 |
550.87 |
550.98 |
550.85 |
550.90 |
11.0K |
10:13 |
551.02 |
551.02 |
550.82 |
551.02 |
33.9K |
10:14 |
551.04 |
551.25 |
550.98 |
551.23 |
20.1K |
10:15 |
551.28 |
551.28 |
550.98 |
551.03 |
24.8K |
10:16 |
551.06 |
551.06 |
549.72 |
549.72 |
21.2K |
10:17 |
550.26 |
550.26 |
550.21 |
550.24 |
28.6K |
10:18 |
550.15 |
550.17 |
550.10 |
550.17 |
17.9K |
10:19 |
549.96 |
549.96 |
549.77 |
549.89 |
17.5K |
10:20 |
549.87 |
550.42 |
549.87 |
550.42 |
9.6K |
10:21 |
550.50 |
550.50 |
550.00 |
550.10 |
23.2K |
10:22 |
550.01 |
550.11 |
549.58 |
549.58 |
53.0K |
10:23 |
549.71 |
549.74 |
549.56 |
549.72 |
17.8K |
10:24 |
549.99 |
549.99 |
549.67 |
549.69 |
22.4K |
10:25 |
549.74 |
549.85 |
549.59 |
549.59 |
22.9K |
10:26 |
549.66 |
549.70 |
549.66 |
549.69 |
8.4K |
10:27 |
549.67 |
549.83 |
549.64 |
549.64 |
9.9K |
10:28 |
549.40 |
549.60 |
549.35 |
549.35 |
13.9K |
10:29 |
549.11 |
549.11 |
548.74 |
548.74 |
16.3K |
10:30 |
548.76 |
548.76 |
548.54 |
548.54 |
13.5K |
10:31 |
548.56 |
548.78 |
548.56 |
548.78 |
32.9K |
10:32 |
548.84 |
548.85 |
548.59 |
548.59 |
28.4K |
10:33 |
548.57 |
548.57 |
548.31 |
548.35 |
15.2K |
10:34 |
548.86 |
549.00 |
548.86 |
548.98 |
24.4K |
10:35 |
548.99 |
548.99 |
548.44 |
548.44 |
9.8K |
10:36 |
548.59 |
548.59 |
548.27 |
548.27 |
13.6K |
10:37 |
548.44 |
548.65 |
548.44 |
548.57 |
13.6K |
10:38 |
548.63 |
548.73 |
548.58 |
548.73 |
27.3K |
10:39 |
548.72 |
548.72 |
548.36 |
548.36 |
14.1K |
10:40 |
548.55 |
548.55 |
548.48 |
548.49 |
6.8K |
10:41 |
548.44 |
548.60 |
548.44 |
548.60 |
23.4K |
10:42 |
548.43 |
548.67 |
548.37 |
548.67 |
10.8K |
10:43 |
548.56 |
548.59 |
548.50 |
548.52 |
10.4K |
10:44 |
548.25 |
548.34 |
548.13 |
548.13 |
9.3K |
10:45 |
547.86 |
547.91 |
547.18 |
547.18 |
54.0K |
10:46 |
547.08 |
547.13 |
547.08 |
547.12 |
23.3K |
10:47 |
546.53 |
546.98 |
546.53 |
546.98 |
27.0K |
10:48 |
547.28 |
547.61 |
547.28 |
547.57 |
12.1K |
10:49 |
547.51 |
547.55 |
547.40 |
547.52 |
9.2K |
10:50 |
547.52 |
547.69 |
547.52 |
547.69 |
11.1K |
10:51 |
547.38 |
547.62 |
547.38 |
547.39 |
11.3K |
10:52 |
547.40 |
547.45 |
547.39 |
547.39 |
38.9K |
10:53 |
547.13 |
547.13 |
546.97 |
547.05 |
20.8K |
10:54 |
547.06 |
547.14 |
547.02 |
547.14 |
9.4K |
10:55 |
547.41 |
547.47 |
547.27 |
547.27 |
32.6K |
10:56 |
547.36 |
547.36 |
546.90 |
546.90 |
25.4K |
10:57 |
547.25 |
547.33 |
547.16 |
547.33 |
20.4K |
10:58 |
547.14 |
547.60 |
547.14 |
547.60 |
44.4K |
10:59 |
547.64 |
547.70 |
547.64 |
547.70 |
9.2K |
11:00 |
547.66 |
547.83 |
547.32 |
547.32 |
24.4K |
11:01 |
547.09 |
547.13 |
546.90 |
547.13 |
36.9K |
11:02 |
547.22 |
548.15 |
547.22 |
548.15 |
32.0K |
11:03 |
547.78 |
547.78 |
547.33 |
547.33 |
25.5K |
11:04 |
547.59 |
547.59 |
547.05 |
547.10 |
18.8K |
11:05 |
547.19 |
547.97 |
547.19 |
547.97 |
8.6K |
11:06 |
547.86 |
547.90 |
547.66 |
547.90 |
49.6K |
11:07 |
547.83 |
548.00 |
547.83 |
548.00 |
34.7K |
11:08 |
547.89 |
547.93 |
547.88 |
547.91 |
17.5K |
11:09 |
547.84 |
547.84 |
547.34 |
547.53 |
27.9K |
11:10 |
547.59 |
547.98 |
547.59 |
547.98 |
48.1K |
11:11 |
548.03 |
548.03 |
547.55 |
547.55 |
47.9K |
11:12 |
547.56 |
547.76 |
547.56 |
547.66 |
25.7K |
11:13 |
547.52 |
547.69 |
547.51 |
547.51 |
23.3K |
11:14 |
547.66 |
547.73 |
547.53 |
547.73 |
17.4K |
11:15 |
547.68 |
547.70 |
547.63 |
547.66 |
50.1K |
11:16 |
547.69 |
547.96 |
547.69 |
547.96 |
14.5K |
11:17 |
548.09 |
548.15 |
547.75 |
547.99 |
12.7K |
11:18 |
547.83 |
547.83 |
547.58 |
547.58 |
332.3K |
11:19 |
547.66 |
548.02 |
547.66 |
548.02 |
20.2K |
11:20 |
548.02 |
548.02 |
547.77 |
547.77 |
36.5K |
11:21 |
547.77 |
547.84 |
547.76 |
547.83 |
20.6K |
11:22 |
547.88 |
548.03 |
547.83 |
548.03 |
15.6K |
11:23 |
548.03 |
548.22 |
548.03 |
548.15 |
16.9K |
11:24 |
548.06 |
548.06 |
547.92 |
547.92 |
30.8K |
11:25 |
548.00 |
548.47 |
548.00 |
548.20 |
59.0K |
11:26 |
548.46 |
548.69 |
548.46 |
548.69 |
24.0K |
11:27 |
548.57 |
548.64 |
548.49 |
548.51 |
36.4K |
11:28 |
548.55 |
548.64 |
548.52 |
548.58 |
14.2K |
11:29 |
548.69 |
548.69 |
548.61 |
548.64 |
21.1K |
11:30 |
548.75 |
549.05 |
548.69 |
549.05 |
70.7K |
11:31 |
549.14 |
549.14 |
548.89 |
548.91 |
37.8K |
11:32 |
549.19 |
549.19 |
549.14 |
549.14 |
8.6K |
11:33 |
548.94 |
549.12 |
548.94 |
549.12 |
25.0K |
11:34 |
549.15 |
549.34 |
549.15 |
549.21 |
21.4K |
11:35 |
549.31 |
549.31 |
549.11 |
549.11 |
24.7K |
11:36 |
549.33 |
549.36 |
549.24 |
549.29 |
15.5K |
11:37 |
549.39 |
549.42 |
549.31 |
549.32 |
15.9K |
11:38 |
549.42 |
549.53 |
549.42 |
549.53 |
20.9K |
11:39 |
549.54 |
549.54 |
549.27 |
549.32 |
16.1K |
11:40 |
549.55 |
549.55 |
549.26 |
549.34 |
18.7K |
11:41 |
549.32 |
549.33 |
549.31 |
549.31 |
14.9K |
11:42 |
549.27 |
549.40 |
549.11 |
549.11 |
14.3K |
11:43 |
549.10 |
549.10 |
548.94 |
548.99 |
17.6K |
11:44 |
549.18 |
549.19 |
549.08 |
549.19 |
16.6K |
11:45 |
549.28 |
549.28 |
549.14 |
549.19 |
32.3K |
11:46 |
549.43 |
549.50 |
549.43 |
549.47 |
20.5K |
11:47 |
549.49 |
549.59 |
549.40 |
549.59 |
20.9K |
11:48 |
549.53 |
549.53 |
549.39 |
549.50 |
33.6K |
11:49 |
549.74 |
549.91 |
549.60 |
549.91 |
16.6K |
11:50 |
550.35 |
550.37 |
550.28 |
550.28 |
43.9K |
11:51 |
550.21 |
550.21 |
549.67 |
549.67 |
92.7K |
11:52 |
549.78 |
549.78 |
549.52 |
549.68 |
62.3K |
11:53 |
549.51 |
549.52 |
549.44 |
549.45 |
123.5K |
11:54 |
549.52 |
549.63 |
549.50 |
549.63 |
23.1K |
11:55 |
549.69 |
549.69 |
549.58 |
549.58 |
333.6K |
11:56 |
549.63 |
549.63 |
549.51 |
549.60 |
14.8K |
11:57 |
549.62 |
549.62 |
549.54 |
549.58 |
14.7K |
11:58 |
549.51 |
549.68 |
549.50 |
549.65 |
176.4K |
11:59 |
549.67 |
549.80 |
549.67 |
549.79 |
15.7K |
12:00 |
549.68 |
549.68 |
549.35 |
549.35 |
10.5K |
12:01 |
549.49 |
549.49 |
549.39 |
549.47 |
13.5K |
12:02 |
549.50 |
549.50 |
549.15 |
549.15 |
68.2K |
12:03 |
549.21 |
549.41 |
549.21 |
549.30 |
16.5K |
12:04 |
549.45 |
549.45 |
549.29 |
549.40 |
6.4K |
12:05 |
549.35 |
549.35 |
549.05 |
549.05 |
24.7K |
12:06 |
548.99 |
549.02 |
548.96 |
549.02 |
20.2K |
12:07 |
549.09 |
549.26 |
549.09 |
549.26 |
9.9K |
12:08 |
549.13 |
549.21 |
549.10 |
549.21 |
8.5K |
12:09 |
549.17 |
549.17 |
549.06 |
549.06 |
18.6K |
12:10 |
548.98 |
549.01 |
548.90 |
549.01 |
9.3K |
12:11 |
549.09 |
549.23 |
549.09 |
549.16 |
30.3K |
12:12 |
549.35 |
549.60 |
549.35 |
549.60 |
13.5K |
12:13 |
549.48 |
549.57 |
549.48 |
549.50 |
14.7K |
12:14 |
549.45 |
549.45 |
549.28 |
549.28 |
19.4K |
12:15 |
549.29 |
549.30 |
549.03 |
549.03 |
28.7K |
12:16 |
549.13 |
549.14 |
549.10 |
549.14 |
10.4K |
12:17 |
549.04 |
549.14 |
548.94 |
548.94 |
19.6K |
12:18 |
549.17 |
549.22 |
549.13 |
549.18 |
13.2K |
12:19 |
549.09 |
549.22 |
549.07 |
549.22 |
14.6K |
12:20 |
549.26 |
549.33 |
549.23 |
549.28 |
24.7K |
12:21 |
549.30 |
549.63 |
549.30 |
549.49 |
19.1K |
12:22 |
549.28 |
549.28 |
549.23 |
549.23 |
21.9K |
12:23 |
549.24 |
549.24 |
549.12 |
549.12 |
13.2K |
12:24 |
548.84 |
549.03 |
548.84 |
548.95 |
38.4K |
12:25 |
548.99 |
549.27 |
548.99 |
549.04 |
32.0K |
12:26 |
549.14 |
549.14 |
548.73 |
548.83 |
48.3K |
12:27 |
548.82 |
548.99 |
548.79 |
548.99 |
15.6K |
12:28 |
548.79 |
548.87 |
548.74 |
548.77 |
21.9K |
12:29 |
548.88 |
548.88 |
548.69 |
548.76 |
13.1K |
12:30 |
548.78 |
548.79 |
548.70 |
548.79 |
34.3K |
12:31 |
548.81 |
548.81 |
548.54 |
548.68 |
24.2K |
12:32 |
548.67 |
548.67 |
548.49 |
548.60 |
7.7K |
12:33 |
548.66 |
548.66 |
548.36 |
548.36 |
37.5K |
12:34 |
548.41 |
548.47 |
548.36 |
548.47 |
27.9K |
12:35 |
548.46 |
548.75 |
548.46 |
548.73 |
21.1K |
12:36 |
548.79 |
549.00 |
548.77 |
548.98 |
14.8K |
12:37 |
549.08 |
549.08 |
548.85 |
549.04 |
32.7K |
12:38 |
549.31 |
549.31 |
549.05 |
549.19 |
27.7K |
12:39 |
549.20 |
549.20 |
548.98 |
548.98 |
69.4K |
12:40 |
548.89 |
548.89 |
548.79 |
548.86 |
54.5K |
12:41 |
549.07 |
549.07 |
548.62 |
548.64 |
21.7K |
12:42 |
548.65 |
548.74 |
548.65 |
548.67 |
15.9K |
12:43 |
548.83 |
548.83 |
548.50 |
548.77 |
24.1K |
12:44 |
548.77 |
548.94 |
548.77 |
548.84 |
25.5K |
12:45 |
548.66 |
548.66 |
548.12 |
548.30 |
54.6K |
12:46 |
548.14 |
548.31 |
547.99 |
547.99 |
63.5K |
12:47 |
547.75 |
547.75 |
547.61 |
547.64 |
30.8K |
12:48 |
547.61 |
547.66 |
547.48 |
547.48 |
45.5K |
12:49 |
547.36 |
547.67 |
547.36 |
547.67 |
13.3K |
12:50 |
547.70 |
547.88 |
547.70 |
547.84 |
29.9K |
12:51 |
547.79 |
548.15 |
547.69 |
548.15 |
17.1K |
12:52 |
548.21 |
548.21 |
548.13 |
548.13 |
13.5K |
12:53 |
547.90 |
548.00 |
547.83 |
547.90 |
29.5K |
12:54 |
547.91 |
547.98 |
547.91 |
547.98 |
12.1K |
12:55 |
548.01 |
548.12 |
547.98 |
548.12 |
35.2K |
12:56 |
548.05 |
548.05 |
547.73 |
547.79 |
52.1K |
12:57 |
547.70 |
547.76 |
547.55 |
547.76 |
26.1K |
12:58 |
547.60 |
547.60 |
547.34 |
547.34 |
20.6K |
12:59 |
547.20 |
547.37 |
547.20 |
547.37 |
21.2K |
13:00 |
547.15 |
547.15 |
546.90 |
547.08 |
72.2K |
13:01 |
547.05 |
547.16 |
547.02 |
547.02 |
59.2K |
13:02 |
546.90 |
546.92 |
546.88 |
546.88 |
38.0K |
13:03 |
546.97 |
546.97 |
546.87 |
546.91 |
93.2K |
13:04 |
546.98 |
546.98 |
546.71 |
546.71 |
34.9K |
13:05 |
546.76 |
546.80 |
546.66 |
546.72 |
71.5K |
13:06 |
546.63 |
546.91 |
546.63 |
546.91 |
50.6K |
13:07 |
546.82 |
546.82 |
546.67 |
546.69 |
31.6K |
13:08 |
546.65 |
546.65 |
546.62 |
546.63 |
29.6K |
13:09 |
546.88 |
546.92 |
546.76 |
546.76 |
11.6K |
13:10 |
546.72 |
546.87 |
546.62 |
546.62 |
21.6K |
13:11 |
546.82 |
547.00 |
546.82 |
546.96 |
33.7K |
13:12 |
546.85 |
546.85 |
546.55 |
546.55 |
45.2K |
13:13 |
546.62 |
546.89 |
546.62 |
546.89 |
24.0K |
13:14 |
546.76 |
547.11 |
546.76 |
547.11 |
18.0K |
13:15 |
546.95 |
547.06 |
546.55 |
546.55 |
18.0K |
13:16 |
546.53 |
546.74 |
546.47 |
546.74 |
10.7K |
13:17 |
546.88 |
547.05 |
546.77 |
547.05 |
34.7K |
13:18 |
547.06 |
547.06 |
546.57 |
546.57 |
32.3K |
13:19 |
546.57 |
547.09 |
546.57 |
546.99 |
14.0K |
13:20 |
546.67 |
546.81 |
546.64 |
546.64 |
32.0K |
13:21 |
546.72 |
546.75 |
546.72 |
546.72 |
24.1K |
13:22 |
546.63 |
546.86 |
546.52 |
546.86 |
16.3K |
13:23 |
546.72 |
546.87 |
546.66 |
546.66 |
20.9K |
13:24 |
546.70 |
546.70 |
546.62 |
546.62 |
15.9K |
13:25 |
546.80 |
546.89 |
546.80 |
546.89 |
23.2K |
13:26 |
546.99 |
547.20 |
546.99 |
547.19 |
32.2K |
13:27 |
547.15 |
547.17 |
547.13 |
547.13 |
30.8K |
13:28 |
547.07 |
547.17 |
547.07 |
547.12 |
19.5K |
13:29 |
547.11 |
547.11 |
546.89 |
546.89 |
41.7K |
13:30 |
546.70 |
546.72 |
546.63 |
546.63 |
12.9K |
13:31 |
546.34 |
546.54 |
546.34 |
546.54 |
43.5K |
13:32 |
546.48 |
546.61 |
546.48 |
546.52 |
23.2K |
13:33 |
546.54 |
546.54 |
546.44 |
546.44 |
18.8K |
13:34 |
546.45 |
546.64 |
546.45 |
546.62 |
11.9K |
13:35 |
546.51 |
546.74 |
546.51 |
546.74 |
14.2K |
13:36 |
546.80 |
546.80 |
546.62 |
546.62 |
61.0K |
13:37 |
546.68 |
546.68 |
546.34 |
546.38 |
33.3K |
13:38 |
546.38 |
546.39 |
546.34 |
546.37 |
26.9K |
13:39 |
546.32 |
546.40 |
546.20 |
546.20 |
52.5K |
13:40 |
546.32 |
546.32 |
546.14 |
546.14 |
41.4K |
13:41 |
546.28 |
546.28 |
545.91 |
546.04 |
51.5K |
13:42 |
546.04 |
546.33 |
546.04 |
546.30 |
21.0K |
13:43 |
546.27 |
546.59 |
546.27 |
546.38 |
30.4K |
13:44 |
546.32 |
546.32 |
546.25 |
546.29 |
18.6K |
13:45 |
546.48 |
546.48 |
546.16 |
546.17 |
29.4K |
13:46 |
546.20 |
546.20 |
546.18 |
546.18 |
20.0K |
13:47 |
546.36 |
546.77 |
546.36 |
546.77 |
12.4K |
13:48 |
547.03 |
547.07 |
547.00 |
547.07 |
23.9K |
13:49 |
547.10 |
547.32 |
547.05 |
547.05 |
15.3K |
13:50 |
547.23 |
547.37 |
547.23 |
547.37 |
32.3K |
13:51 |
547.09 |
547.39 |
547.09 |
547.18 |
31.5K |
13:52 |
547.37 |
547.40 |
547.22 |
547.22 |
21.7K |
13:53 |
547.07 |
547.07 |
546.57 |
546.64 |
54.6K |
13:54 |
546.52 |
546.52 |
546.35 |
546.35 |
18.8K |
13:55 |
546.48 |
546.48 |
546.36 |
546.36 |
14.0K |
13:56 |
546.41 |
546.41 |
546.15 |
546.36 |
13.2K |
13:57 |
546.22 |
546.50 |
546.22 |
546.31 |
36.4K |
13:58 |
546.11 |
546.27 |
546.11 |
546.25 |
18.0K |
13:59 |
546.11 |
546.28 |
546.11 |
546.28 |
20.7K |
14:00 |
546.14 |
546.28 |
546.11 |
546.11 |
21.1K |
14:01 |
546.19 |
546.39 |
546.19 |
546.39 |
49.2K |
14:02 |
546.32 |
546.33 |
546.24 |
546.33 |
15.5K |
14:03 |
546.25 |
546.45 |
546.25 |
546.45 |
39.6K |
14:04 |
546.42 |
546.42 |
546.24 |
546.24 |
28.1K |
14:05 |
546.43 |
546.82 |
546.43 |
546.82 |
13.7K |
14:06 |
546.45 |
546.45 |
546.26 |
546.26 |
45.8K |
14:07 |
546.32 |
546.32 |
546.07 |
546.08 |
48.5K |
14:08 |
546.10 |
546.26 |
546.10 |
546.25 |
20.4K |
14:09 |
546.24 |
546.29 |
546.15 |
546.29 |
33.9K |
14:10 |
546.29 |
546.42 |
546.28 |
546.28 |
49.0K |
14:11 |
546.33 |
546.33 |
546.20 |
546.20 |
1,030.2K |
14:12 |
546.23 |
546.23 |
545.98 |
546.03 |
64.9K |
14:13 |
546.11 |
546.11 |
545.94 |
545.94 |
14.7K |
14:14 |
545.89 |
546.24 |
545.89 |
546.24 |
52.7K |
14:15 |
546.23 |
546.33 |
546.23 |
546.33 |
20.3K |
14:16 |
546.34 |
546.34 |
546.22 |
546.29 |
39.9K |
14:17 |
546.41 |
546.41 |
546.23 |
546.25 |
25.1K |
14:18 |
546.41 |
546.41 |
546.34 |
546.34 |
28.8K |
14:19 |
546.31 |
547.11 |
546.31 |
547.11 |
36.6K |
14:20 |
547.27 |
547.41 |
547.25 |
547.40 |
45.8K |
14:21 |
547.43 |
547.43 |
547.21 |
547.28 |
14.0K |
14:22 |
547.34 |
547.34 |
546.92 |
547.13 |
48.7K |
14:23 |
547.14 |
547.17 |
547.04 |
547.04 |
77.7K |
14:24 |
547.10 |
547.10 |
546.85 |
546.86 |
23.3K |
14:25 |
546.83 |
547.08 |
546.83 |
547.05 |
138.8K |
14:26 |
547.25 |
547.48 |
547.25 |
547.48 |
54.6K |
14:27 |
547.73 |
547.95 |
547.71 |
547.95 |
66.9K |
14:28 |
547.75 |
548.37 |
547.75 |
548.14 |
58.9K |
14:29 |
548.50 |
548.75 |
548.33 |
548.33 |
67.0K |
14:30 |
548.29 |
548.55 |
548.29 |
548.53 |
55.6K |
14:31 |
548.62 |
548.81 |
548.62 |
548.74 |
143.8K |
14:32 |
548.84 |
548.89 |
548.23 |
548.23 |
47.1K |
14:33 |
547.96 |
548.14 |
547.86 |
547.86 |
64.7K |
14:34 |
548.00 |
548.04 |
547.86 |
548.04 |
38.6K |
14:35 |
548.07 |
548.07 |
547.75 |
547.75 |
74.1K |
14:36 |
547.91 |
548.00 |
547.90 |
548.00 |
57.3K |
14:37 |
548.01 |
548.01 |
547.92 |
548.00 |
106.0K |
14:38 |
547.88 |
547.90 |
547.87 |
547.90 |
43.8K |
14:39 |
547.76 |
547.76 |
547.67 |
547.72 |
46.1K |
14:40 |
548.02 |
548.77 |
548.02 |
548.77 |
165.4K |
14:41 |
548.76 |
549.12 |
548.76 |
549.12 |
120.9K |
14:42 |
548.75 |
548.98 |
548.74 |
548.74 |
163.3K |
14:43 |
549.14 |
549.14 |
548.87 |
548.90 |
126.1K |
14:44 |
548.64 |
548.69 |
548.52 |
548.69 |
108.7K |
14:45 |
548.80 |
549.01 |
548.80 |
549.01 |
161.4K |
14:46 |
549.10 |
549.10 |
548.83 |
548.87 |
117.8K |
14:47 |
548.80 |
549.12 |
548.80 |
549.12 |
89.0K |
14:48 |
549.14 |
549.14 |
548.77 |
548.77 |
104.2K |
14:49 |
548.83 |
548.83 |
548.74 |
548.78 |
102.2K |
14:50 |
549.04 |
549.24 |
549.04 |
549.10 |
202.4K |
14:51 |
548.97 |
548.97 |
547.82 |
548.76 |
133.8K |
14:52 |
548.24 |
548.63 |
548.24 |
548.56 |
133.4K |
14:53 |
548.50 |
548.50 |
548.42 |
548.42 |
174.4K |
14:54 |
548.12 |
548.15 |
548.00 |
548.11 |
134.2K |
14:55 |
548.31 |
548.52 |
548.14 |
548.14 |
105.3K |
14:56 |
548.21 |
548.30 |
548.03 |
548.03 |
156.1K |
14:57 |
548.04 |
548.20 |
548.04 |
548.20 |
179.9K |
14:58 |
548.36 |
548.36 |
548.15 |
548.34 |
151.8K |
14:59 |
548.33 |
548.63 |
547.91 |
547.91 |
125.6K |
15:00 |
547.40 |
547.40 |
547.40 |
547.40 |
712.5K |
15:01 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:02 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:03 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:04 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:05 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:06 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:07 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:08 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:09 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:10 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:11 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:12 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:13 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:14 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:15 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:16 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:17 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:18 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:19 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:20 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:21 |
547.40 |
547.40 |
547.40 |
547.40 |
0.0K |
15:22 |
547.40 |
548.50 |
547.40 |
548.50 |
0.0K |
15:23 |
548.50 |
548.50 |
548.50 |
548.50 |
0.0K |
15:24 |
548.50 |
548.50 |
548.50 |
548.50 |
0.0K |
15:25 |
548.50 |
548.50 |
548.50 |
548.50 |
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
|