| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
657.11 |
657.21 |
657.11 |
657.21 |
204.9K |
| 09:31 |
657.19 |
657.21 |
657.03 |
657.03 |
9.5K |
| 09:32 |
657.10 |
657.10 |
657.10 |
657.10 |
16.6K |
| 09:33 |
657.08 |
657.08 |
657.08 |
657.08 |
5.8K |
| 09:34 |
656.99 |
657.01 |
656.89 |
656.89 |
18.2K |
| 09:35 |
656.91 |
656.91 |
656.79 |
656.81 |
6.0K |
| 09:36 |
656.80 |
656.86 |
656.80 |
656.80 |
7.5K |
| 09:37 |
656.76 |
656.88 |
656.76 |
656.87 |
19.3K |
| 09:38 |
656.88 |
656.88 |
656.86 |
656.88 |
8.7K |
| 09:39 |
656.86 |
656.98 |
656.86 |
656.98 |
8.7K |
| 09:40 |
657.00 |
657.01 |
656.99 |
657.01 |
16.0K |
| 09:41 |
656.99 |
657.07 |
656.95 |
656.96 |
14.7K |
| 09:42 |
656.97 |
657.04 |
656.97 |
657.03 |
6.9K |
| 09:43 |
657.02 |
657.16 |
657.02 |
657.16 |
7.4K |
| 09:44 |
657.10 |
657.11 |
657.05 |
657.11 |
13.2K |
| 09:45 |
657.16 |
657.16 |
657.09 |
657.09 |
18.0K |
| 09:46 |
657.08 |
657.12 |
657.06 |
657.06 |
25.6K |
| 09:47 |
657.06 |
657.06 |
657.03 |
657.03 |
21.1K |
| 09:48 |
657.01 |
657.04 |
657.00 |
657.04 |
13.1K |
| 09:49 |
657.04 |
657.08 |
657.03 |
657.08 |
11.8K |
| 09:50 |
657.06 |
657.09 |
656.96 |
656.96 |
42.8K |
| 09:51 |
656.92 |
656.96 |
656.86 |
656.86 |
84.0K |
| 09:52 |
656.85 |
656.87 |
656.83 |
656.87 |
42.5K |
| 09:53 |
656.84 |
656.84 |
656.77 |
656.79 |
24.0K |
| 09:54 |
656.76 |
656.80 |
656.76 |
656.77 |
19.3K |
| 09:55 |
656.79 |
656.87 |
656.79 |
656.87 |
12.9K |
| 09:56 |
656.85 |
656.85 |
656.68 |
656.68 |
13.0K |
| 09:57 |
656.71 |
656.71 |
656.66 |
656.68 |
16.6K |
| 09:58 |
656.68 |
656.68 |
656.67 |
656.68 |
15.8K |
| 09:59 |
656.66 |
656.69 |
656.64 |
656.69 |
10.9K |
| 10:00 |
656.60 |
656.66 |
656.60 |
656.66 |
6.6K |
| 10:01 |
656.70 |
656.77 |
656.70 |
656.77 |
13.4K |
| 10:02 |
656.71 |
656.74 |
656.68 |
656.74 |
12.3K |
| 10:03 |
656.81 |
656.81 |
656.71 |
656.75 |
21.0K |
| 10:04 |
656.71 |
656.75 |
656.71 |
656.71 |
31.4K |
| 10:05 |
656.72 |
656.72 |
656.65 |
656.66 |
49.3K |
| 10:06 |
656.68 |
656.74 |
656.68 |
656.74 |
19.7K |
| 10:07 |
656.76 |
656.78 |
656.71 |
656.78 |
17.0K |
| 10:08 |
656.77 |
656.78 |
656.75 |
656.75 |
15.6K |
| 10:09 |
656.74 |
656.74 |
656.63 |
656.66 |
26.5K |
| 10:10 |
656.71 |
656.72 |
656.66 |
656.66 |
36.4K |
| 10:11 |
656.65 |
656.65 |
656.63 |
656.63 |
17.1K |
| 10:12 |
656.66 |
656.68 |
656.61 |
656.68 |
23.0K |
| 10:13 |
656.66 |
656.73 |
656.66 |
656.73 |
26.5K |
| 10:14 |
656.76 |
656.88 |
656.76 |
656.88 |
84.8K |
| 10:15 |
656.89 |
656.89 |
656.84 |
656.84 |
10.9K |
| 10:16 |
656.75 |
656.75 |
656.72 |
656.74 |
44.1K |
| 10:17 |
656.80 |
656.83 |
656.80 |
656.81 |
10.2K |
| 10:18 |
656.84 |
656.92 |
656.84 |
656.88 |
49.4K |
| 10:19 |
656.87 |
656.97 |
656.87 |
656.97 |
13.5K |
| 10:20 |
656.99 |
656.99 |
656.93 |
656.94 |
13.7K |
| 10:21 |
656.99 |
657.04 |
656.99 |
657.02 |
22.1K |
| 10:22 |
657.01 |
657.02 |
657.00 |
657.02 |
32.9K |
| 10:23 |
657.06 |
657.09 |
657.03 |
657.03 |
39.5K |
| 10:24 |
657.02 |
657.09 |
657.02 |
657.09 |
31.9K |
| 10:25 |
657.08 |
657.11 |
657.08 |
657.11 |
47.6K |
| 10:26 |
657.13 |
657.14 |
657.10 |
657.14 |
41.3K |
| 10:27 |
657.17 |
657.18 |
657.11 |
657.18 |
44.4K |
| 10:28 |
657.14 |
657.17 |
657.14 |
657.17 |
30.3K |
| 10:29 |
657.18 |
657.21 |
657.18 |
657.21 |
51.4K |
| 10:30 |
657.21 |
657.24 |
657.21 |
657.24 |
24.4K |
| 10:31 |
657.25 |
657.25 |
657.24 |
657.24 |
44.6K |
| 10:32 |
657.24 |
657.24 |
657.17 |
657.17 |
7.8K |
| 10:33 |
657.18 |
657.18 |
657.15 |
657.15 |
9.4K |
| 10:34 |
657.16 |
657.16 |
657.14 |
657.14 |
20.6K |
| 10:35 |
657.19 |
657.19 |
657.16 |
657.19 |
16.8K |
| 10:36 |
657.12 |
657.13 |
657.08 |
657.13 |
33.7K |
| 10:37 |
657.11 |
657.11 |
657.06 |
657.06 |
72.7K |
| 10:38 |
657.06 |
657.06 |
657.05 |
657.05 |
13.7K |
| 10:39 |
657.05 |
657.11 |
657.05 |
657.10 |
15.6K |
| 10:40 |
657.07 |
657.15 |
657.05 |
657.15 |
24.3K |
| 10:41 |
657.09 |
657.14 |
657.09 |
657.14 |
17.6K |
| 10:42 |
657.12 |
657.13 |
657.12 |
657.12 |
78.6K |
| 10:43 |
657.09 |
657.16 |
657.09 |
657.16 |
5.6K |
| 10:44 |
657.13 |
657.18 |
657.13 |
657.18 |
17.5K |
| 10:45 |
657.13 |
657.22 |
657.13 |
657.21 |
14.0K |
| 10:46 |
657.16 |
657.17 |
657.14 |
657.15 |
18.2K |
| 10:47 |
657.13 |
657.22 |
657.13 |
657.22 |
13.7K |
| 10:48 |
657.17 |
657.22 |
657.17 |
657.22 |
10.1K |
| 10:49 |
657.20 |
657.21 |
657.20 |
657.21 |
20.0K |
| 10:50 |
657.21 |
657.24 |
657.21 |
657.23 |
7.1K |
| 10:51 |
657.25 |
657.31 |
657.25 |
657.31 |
15.0K |
| 10:52 |
657.32 |
657.36 |
657.32 |
657.36 |
16.2K |
| 10:53 |
657.36 |
657.39 |
657.36 |
657.39 |
8.6K |
| 10:54 |
657.39 |
657.39 |
657.39 |
657.39 |
6.0K |
| 10:55 |
657.39 |
657.41 |
657.36 |
657.36 |
21.5K |
| 10:56 |
657.37 |
657.40 |
657.37 |
657.39 |
14.7K |
| 10:57 |
657.39 |
657.39 |
657.21 |
657.21 |
38.5K |
| 10:58 |
657.22 |
657.23 |
657.21 |
657.23 |
9.8K |
| 10:59 |
657.23 |
657.23 |
657.18 |
657.21 |
9.3K |
| 11:00 |
657.21 |
657.23 |
657.20 |
657.22 |
197.9K |
| 11:01 |
657.21 |
657.23 |
657.21 |
657.22 |
93.2K |
| 11:02 |
657.23 |
657.25 |
657.23 |
657.25 |
8.6K |
| 11:03 |
657.28 |
657.28 |
657.21 |
657.24 |
113.1K |
| 11:04 |
657.24 |
657.31 |
657.24 |
657.24 |
6.6K |
| 11:05 |
657.25 |
657.27 |
657.25 |
657.27 |
19.0K |
| 11:06 |
657.27 |
657.32 |
657.27 |
657.32 |
33.8K |
| 11:07 |
657.34 |
657.35 |
657.34 |
657.34 |
7.7K |
| 11:08 |
657.37 |
657.37 |
657.28 |
657.28 |
11.6K |
| 11:09 |
657.27 |
657.30 |
657.27 |
657.29 |
10.3K |
| 11:10 |
657.27 |
657.27 |
657.20 |
657.24 |
7.2K |
| 11:11 |
657.23 |
657.23 |
657.10 |
657.14 |
19.4K |
| 11:12 |
657.16 |
657.19 |
657.16 |
657.16 |
12.8K |
| 11:13 |
657.16 |
657.16 |
657.16 |
657.16 |
18.6K |
| 11:14 |
657.13 |
657.14 |
657.07 |
657.07 |
13.1K |
| 11:15 |
657.04 |
657.07 |
657.02 |
657.02 |
24.5K |
| 11:16 |
657.05 |
657.05 |
657.00 |
657.00 |
7.1K |
| 11:17 |
657.04 |
657.09 |
657.02 |
657.09 |
11.0K |
| 11:18 |
657.06 |
657.11 |
657.04 |
657.11 |
21.8K |
| 11:19 |
657.13 |
657.16 |
657.13 |
657.16 |
9.0K |
| 11:20 |
657.17 |
657.18 |
657.10 |
657.15 |
20.4K |
| 11:21 |
657.13 |
657.13 |
657.07 |
657.07 |
12.9K |
| 11:22 |
657.05 |
657.06 |
657.03 |
657.03 |
11.9K |
| 11:23 |
657.03 |
657.08 |
657.03 |
657.08 |
21.8K |
| 11:24 |
657.10 |
657.15 |
657.07 |
657.15 |
16.4K |
| 11:25 |
657.11 |
657.21 |
657.11 |
657.21 |
20.9K |
| 11:26 |
657.22 |
657.22 |
657.20 |
657.20 |
78.4K |
| 11:27 |
657.19 |
657.19 |
657.17 |
657.19 |
41.0K |
| 11:28 |
657.20 |
657.26 |
657.17 |
657.17 |
35.6K |
| 11:29 |
657.13 |
657.20 |
657.13 |
657.20 |
31.0K |
| 11:30 |
657.16 |
657.21 |
657.16 |
657.18 |
11.2K |
| 11:31 |
657.13 |
657.21 |
657.13 |
657.21 |
11.5K |
| 11:32 |
657.19 |
657.29 |
657.19 |
657.29 |
51.7K |
| 11:33 |
657.25 |
657.36 |
657.25 |
657.36 |
14.5K |
| 11:34 |
657.37 |
657.46 |
657.37 |
657.46 |
36.7K |
| 11:35 |
657.47 |
657.51 |
657.47 |
657.51 |
26.1K |
| 11:36 |
657.53 |
657.54 |
657.49 |
657.52 |
8.9K |
| 11:37 |
657.60 |
657.61 |
657.56 |
657.61 |
20.1K |
| 11:38 |
657.60 |
657.65 |
657.57 |
657.62 |
44.6K |
| 11:39 |
657.63 |
657.64 |
657.62 |
657.62 |
26.5K |
| 11:40 |
657.63 |
657.63 |
657.54 |
657.62 |
32.9K |
| 11:41 |
657.61 |
657.65 |
657.61 |
657.65 |
20.1K |
| 11:42 |
657.67 |
657.69 |
657.66 |
657.66 |
23.4K |
| 11:43 |
657.67 |
657.70 |
657.67 |
657.68 |
9.8K |
| 11:44 |
657.68 |
657.69 |
657.63 |
657.63 |
14.8K |
| 11:45 |
657.61 |
657.63 |
657.61 |
657.61 |
17.0K |
| 11:46 |
657.61 |
657.64 |
657.61 |
657.64 |
10.4K |
| 11:47 |
657.66 |
657.66 |
657.63 |
657.63 |
37.8K |
| 11:48 |
657.59 |
657.59 |
657.53 |
657.53 |
7.6K |
| 11:49 |
657.49 |
657.54 |
657.49 |
657.54 |
9.8K |
| 11:50 |
657.53 |
657.60 |
657.49 |
657.60 |
2.9K |
| 11:51 |
657.60 |
657.60 |
657.53 |
657.53 |
10.2K |
| 11:52 |
657.46 |
657.51 |
657.46 |
657.50 |
12.4K |
| 11:53 |
657.53 |
657.58 |
657.53 |
657.57 |
11.7K |
| 11:54 |
657.50 |
657.52 |
657.47 |
657.52 |
54.9K |
| 11:55 |
657.50 |
657.50 |
657.47 |
657.48 |
13.0K |
| 11:56 |
657.44 |
657.44 |
657.37 |
657.37 |
12.7K |
| 11:57 |
657.40 |
657.40 |
657.31 |
657.31 |
30.0K |
| 11:58 |
657.31 |
657.34 |
657.31 |
657.33 |
16.7K |
| 11:59 |
657.35 |
657.35 |
657.25 |
657.25 |
29.5K |
| 12:00 |
657.24 |
657.33 |
657.24 |
657.33 |
39.0K |
| 12:01 |
657.36 |
657.40 |
657.36 |
657.40 |
13.4K |
| 12:02 |
657.37 |
657.42 |
657.37 |
657.42 |
28.0K |
| 12:03 |
657.47 |
657.49 |
657.44 |
657.46 |
29.1K |
| 12:04 |
657.49 |
657.55 |
657.49 |
657.53 |
10.6K |
| 12:05 |
657.55 |
657.59 |
657.55 |
657.57 |
23.9K |
| 12:06 |
657.56 |
657.61 |
657.52 |
657.61 |
10.6K |
| 12:07 |
657.60 |
657.60 |
657.55 |
657.57 |
24.3K |
| 12:08 |
657.58 |
657.64 |
657.58 |
657.64 |
13.0K |
| 12:09 |
657.53 |
657.56 |
657.51 |
657.56 |
9.1K |
| 12:10 |
657.55 |
657.64 |
657.55 |
657.59 |
26.9K |
| 12:11 |
657.55 |
657.59 |
657.54 |
657.58 |
42.0K |
| 12:12 |
657.56 |
657.59 |
657.56 |
657.59 |
15.4K |
| 12:13 |
657.57 |
657.57 |
657.32 |
657.32 |
12.5K |
| 12:14 |
657.50 |
657.50 |
657.38 |
657.42 |
46.1K |
| 12:15 |
657.40 |
657.43 |
657.36 |
657.43 |
5.4K |
| 12:16 |
657.44 |
657.45 |
657.40 |
657.40 |
13.6K |
| 12:17 |
657.36 |
657.36 |
657.31 |
657.31 |
8.1K |
| 12:18 |
657.35 |
657.35 |
657.24 |
657.24 |
7.5K |
| 12:19 |
657.27 |
657.32 |
657.25 |
657.32 |
14.7K |
| 12:20 |
657.22 |
657.26 |
657.22 |
657.26 |
18.3K |
| 12:21 |
657.27 |
657.31 |
657.25 |
657.28 |
14.7K |
| 12:22 |
657.23 |
657.23 |
657.18 |
657.18 |
12.7K |
| 12:23 |
657.21 |
657.21 |
657.16 |
657.16 |
21.3K |
| 12:24 |
657.09 |
657.14 |
657.09 |
657.14 |
23.6K |
| 12:25 |
657.10 |
657.10 |
656.96 |
656.96 |
15.0K |
| 12:26 |
657.02 |
657.03 |
656.95 |
657.03 |
32.8K |
| 12:27 |
657.07 |
657.09 |
657.04 |
657.09 |
55.4K |
| 12:28 |
657.09 |
657.09 |
656.96 |
656.96 |
27.4K |
| 12:29 |
656.95 |
656.95 |
656.89 |
656.89 |
26.7K |
| 12:30 |
656.84 |
656.90 |
656.84 |
656.86 |
29.5K |
| 12:31 |
656.85 |
656.90 |
656.85 |
656.89 |
39.3K |
| 12:32 |
656.85 |
656.85 |
656.80 |
656.80 |
30.5K |
| 12:33 |
656.78 |
656.81 |
656.76 |
656.76 |
36.8K |
| 12:34 |
656.75 |
656.75 |
656.62 |
656.65 |
48.4K |
| 12:35 |
656.66 |
656.71 |
656.60 |
656.71 |
32.5K |
| 12:36 |
656.70 |
656.78 |
656.70 |
656.77 |
18.1K |
| 12:37 |
656.79 |
656.81 |
656.75 |
656.81 |
24.1K |
| 12:38 |
656.77 |
656.95 |
656.74 |
656.95 |
6.4K |
| 12:39 |
656.91 |
657.00 |
656.91 |
656.98 |
24.7K |
| 12:40 |
656.99 |
657.06 |
656.99 |
657.06 |
20.0K |
| 12:41 |
657.01 |
657.08 |
657.01 |
657.08 |
37.2K |
| 12:42 |
657.10 |
657.10 |
657.07 |
657.07 |
15.7K |
| 12:43 |
657.07 |
657.16 |
657.07 |
657.13 |
14.5K |
| 12:44 |
657.14 |
657.19 |
657.14 |
657.15 |
9.6K |
| 12:45 |
657.15 |
657.17 |
657.07 |
657.07 |
22.1K |
| 12:46 |
657.09 |
657.18 |
657.09 |
657.12 |
12.5K |
| 12:47 |
657.16 |
657.16 |
657.14 |
657.15 |
11.6K |
| 12:48 |
657.17 |
657.18 |
657.16 |
657.16 |
48.5K |
| 12:49 |
657.11 |
657.11 |
657.09 |
657.09 |
9.4K |
| 12:50 |
657.09 |
657.09 |
657.01 |
657.06 |
29.9K |
| 12:51 |
657.04 |
657.04 |
656.92 |
656.92 |
25.6K |
| 12:52 |
656.92 |
656.92 |
656.79 |
656.79 |
39.8K |
| 12:53 |
656.82 |
656.84 |
656.82 |
656.83 |
25.5K |
| 12:54 |
656.82 |
656.83 |
656.81 |
656.81 |
18.3K |
| 12:55 |
656.81 |
656.81 |
656.76 |
656.76 |
13.8K |
| 12:56 |
656.78 |
656.79 |
656.77 |
656.78 |
23.8K |
| 12:57 |
656.77 |
656.83 |
656.77 |
656.80 |
12.9K |
| 12:58 |
656.82 |
656.82 |
656.76 |
656.76 |
14.7K |
| 12:59 |
656.81 |
656.81 |
656.75 |
656.75 |
12.6K |
| 13:00 |
656.73 |
656.73 |
656.69 |
656.73 |
27.4K |
| 13:01 |
656.70 |
656.74 |
656.70 |
656.74 |
25.1K |
| 13:02 |
656.69 |
656.73 |
656.67 |
656.67 |
20.5K |
| 13:03 |
656.62 |
656.66 |
656.62 |
656.66 |
18.3K |
| 13:04 |
656.65 |
656.65 |
656.64 |
656.65 |
15.8K |
| 13:05 |
656.65 |
656.67 |
656.62 |
656.62 |
13.0K |
| 13:06 |
656.62 |
656.70 |
656.62 |
656.68 |
7.2K |
| 13:07 |
656.68 |
656.68 |
656.63 |
656.63 |
5.5K |
| 13:08 |
656.59 |
656.61 |
656.59 |
656.61 |
4.3K |
| 13:09 |
656.62 |
656.62 |
656.59 |
656.59 |
5.0K |
| 13:10 |
656.59 |
656.59 |
656.53 |
656.57 |
17.3K |
| 13:11 |
656.57 |
656.61 |
656.57 |
656.61 |
6.5K |
| 13:12 |
656.67 |
656.67 |
656.61 |
656.62 |
27.1K |
| 13:13 |
656.62 |
656.64 |
656.61 |
656.61 |
6.6K |
| 13:14 |
656.62 |
656.62 |
656.61 |
656.62 |
8.3K |
| 13:15 |
656.63 |
656.63 |
656.63 |
656.63 |
23.2K |
| 13:16 |
656.56 |
656.66 |
656.56 |
656.66 |
25.3K |
| 13:17 |
656.61 |
656.63 |
656.60 |
656.60 |
34.0K |
| 13:18 |
656.64 |
656.67 |
656.64 |
656.67 |
29.0K |
| 13:19 |
656.58 |
656.68 |
656.58 |
656.65 |
44.5K |
| 13:20 |
656.69 |
656.73 |
656.67 |
656.73 |
154.7K |
| 13:21 |
656.75 |
656.75 |
656.74 |
656.74 |
27.8K |
| 13:22 |
656.76 |
656.77 |
656.76 |
656.77 |
37.2K |
| 13:23 |
656.80 |
656.80 |
656.78 |
656.78 |
50.2K |
| 13:24 |
656.83 |
656.85 |
656.80 |
656.85 |
23.0K |
| 13:25 |
656.80 |
656.82 |
656.80 |
656.80 |
14.3K |
| 13:26 |
656.80 |
656.87 |
656.80 |
656.87 |
24.1K |
| 13:27 |
656.87 |
656.89 |
656.85 |
656.89 |
27.4K |
| 13:28 |
656.84 |
656.87 |
656.84 |
656.85 |
22.1K |
| 13:29 |
656.82 |
656.88 |
656.82 |
656.88 |
15.5K |
| 13:30 |
656.82 |
656.94 |
656.82 |
656.89 |
15.6K |
| 13:31 |
656.91 |
656.91 |
656.90 |
656.90 |
42.7K |
| 13:32 |
656.96 |
656.96 |
656.91 |
656.94 |
11.8K |
| 13:33 |
656.93 |
657.04 |
656.93 |
657.01 |
11.2K |
| 13:34 |
656.96 |
656.98 |
656.96 |
656.98 |
8.1K |
| 13:35 |
656.98 |
657.01 |
656.98 |
657.01 |
12.8K |
| 13:36 |
657.01 |
657.05 |
657.00 |
657.05 |
10.5K |
| 13:37 |
657.04 |
657.06 |
657.01 |
657.01 |
9.2K |
| 13:38 |
657.04 |
657.05 |
657.04 |
657.05 |
10.9K |
| 13:39 |
657.03 |
657.05 |
656.99 |
657.05 |
5.8K |
| 13:40 |
657.05 |
657.05 |
657.00 |
657.00 |
13.1K |
| 13:41 |
657.01 |
657.06 |
657.01 |
657.06 |
6.8K |
| 13:42 |
657.03 |
657.06 |
657.03 |
657.04 |
6.6K |
| 13:43 |
657.01 |
657.02 |
657.01 |
657.02 |
9.4K |
| 13:44 |
657.03 |
657.09 |
657.03 |
657.08 |
22.9K |
| 13:45 |
657.10 |
657.17 |
657.10 |
657.17 |
10.6K |
| 13:46 |
657.16 |
657.16 |
657.14 |
657.14 |
9.6K |
| 13:47 |
657.19 |
657.19 |
657.11 |
657.13 |
26.1K |
| 13:48 |
657.14 |
657.17 |
657.13 |
657.17 |
18.2K |
| 13:49 |
657.17 |
657.17 |
657.10 |
657.10 |
13.0K |
| 13:50 |
657.10 |
657.13 |
657.10 |
657.13 |
20.0K |
| 13:51 |
657.09 |
657.10 |
657.05 |
657.05 |
22.6K |
| 13:52 |
657.09 |
657.09 |
657.08 |
657.09 |
15.7K |
| 13:53 |
657.07 |
657.09 |
657.07 |
657.08 |
6.6K |
| 13:54 |
657.08 |
657.08 |
657.03 |
657.03 |
11.9K |
| 13:55 |
657.03 |
657.08 |
657.03 |
657.08 |
36.4K |
| 13:56 |
657.04 |
657.12 |
657.04 |
657.09 |
18.7K |
| 13:57 |
657.09 |
657.09 |
657.02 |
657.02 |
17.9K |
| 13:58 |
657.07 |
657.09 |
657.01 |
657.04 |
15.4K |
| 13:59 |
657.04 |
657.05 |
657.04 |
657.04 |
3.9K |
| 14:00 |
657.08 |
657.08 |
657.03 |
657.06 |
18.4K |
| 14:01 |
657.03 |
657.11 |
657.01 |
657.11 |
20.5K |
| 14:02 |
657.05 |
657.05 |
656.99 |
657.04 |
13.1K |
| 14:03 |
657.04 |
657.11 |
657.04 |
657.11 |
13.4K |
| 14:04 |
657.11 |
657.11 |
657.09 |
657.10 |
29.1K |
| 14:05 |
657.11 |
657.14 |
657.07 |
657.14 |
15.5K |
| 14:06 |
657.12 |
657.12 |
657.05 |
657.09 |
9.7K |
| 14:07 |
657.06 |
657.11 |
657.06 |
657.06 |
117.4K |
| 14:08 |
657.11 |
657.15 |
657.10 |
657.12 |
123.1K |
| 14:09 |
657.15 |
657.15 |
657.08 |
657.08 |
13.7K |
| 14:10 |
657.10 |
657.14 |
657.10 |
657.14 |
14.7K |
| 14:11 |
657.21 |
657.24 |
657.16 |
657.24 |
19.3K |
| 14:12 |
657.20 |
657.21 |
657.20 |
657.21 |
10.9K |
| 14:13 |
657.21 |
657.22 |
657.20 |
657.22 |
16.1K |
| 14:14 |
657.20 |
657.20 |
657.19 |
657.19 |
16.2K |
| 14:15 |
657.19 |
657.19 |
657.18 |
657.18 |
10.6K |
| 14:16 |
657.20 |
657.23 |
657.18 |
657.23 |
11.7K |
| 14:17 |
657.23 |
657.26 |
657.23 |
657.24 |
12.7K |
| 14:18 |
657.27 |
657.33 |
657.27 |
657.33 |
21.4K |
| 14:19 |
657.33 |
657.34 |
657.31 |
657.33 |
8.4K |
| 14:20 |
657.28 |
657.34 |
657.28 |
657.34 |
8.8K |
| 14:21 |
657.34 |
657.34 |
657.30 |
657.33 |
26.7K |
| 14:22 |
657.45 |
657.45 |
657.43 |
657.43 |
7.0K |
| 14:23 |
657.44 |
657.48 |
657.43 |
657.48 |
36.4K |
| 14:24 |
657.46 |
657.47 |
657.44 |
657.45 |
12.5K |
| 14:25 |
657.43 |
657.47 |
657.39 |
657.47 |
35.7K |
| 14:26 |
657.42 |
657.45 |
657.42 |
657.45 |
8.5K |
| 14:27 |
657.45 |
657.48 |
657.45 |
657.47 |
12.4K |
| 14:28 |
657.48 |
657.48 |
657.43 |
657.43 |
32.1K |
| 14:29 |
657.42 |
657.42 |
657.39 |
657.41 |
10.4K |
| 14:30 |
657.40 |
657.41 |
657.40 |
657.40 |
10.5K |
| 14:31 |
657.41 |
657.41 |
657.39 |
657.39 |
14.5K |
| 14:32 |
657.39 |
657.41 |
657.39 |
657.41 |
7.5K |
| 14:33 |
657.41 |
657.41 |
657.40 |
657.40 |
31.6K |
| 14:34 |
657.36 |
657.52 |
657.36 |
657.52 |
34.6K |
| 14:35 |
657.51 |
657.52 |
657.50 |
657.50 |
14.7K |
| 14:36 |
657.54 |
657.55 |
657.52 |
657.54 |
10.9K |
| 14:37 |
657.55 |
657.57 |
657.55 |
657.56 |
7.1K |
| 14:38 |
657.55 |
657.57 |
657.55 |
657.57 |
20.5K |
| 14:39 |
657.60 |
657.66 |
657.60 |
657.66 |
17.3K |
| 14:40 |
657.66 |
657.66 |
657.63 |
657.64 |
16.1K |
| 14:41 |
657.68 |
657.71 |
657.68 |
657.68 |
20.8K |
| 14:42 |
657.67 |
657.72 |
657.67 |
657.68 |
14.5K |
| 14:43 |
657.68 |
657.70 |
657.68 |
657.70 |
17.7K |
| 14:44 |
657.71 |
657.71 |
657.68 |
657.68 |
6.3K |
| 14:45 |
657.68 |
657.69 |
657.68 |
657.69 |
9.5K |
| 14:46 |
657.69 |
657.69 |
657.69 |
657.69 |
12.7K |
| 14:47 |
657.62 |
657.67 |
657.62 |
657.67 |
11.1K |
| 14:48 |
657.68 |
657.68 |
657.65 |
657.65 |
6.1K |
| 14:49 |
657.65 |
657.69 |
657.65 |
657.67 |
10.1K |
| 14:50 |
657.61 |
657.67 |
657.61 |
657.67 |
14.3K |
| 14:51 |
657.66 |
657.66 |
657.66 |
657.66 |
30.8K |
| 14:52 |
657.67 |
657.69 |
657.67 |
657.67 |
13.9K |
| 14:53 |
657.67 |
657.67 |
657.63 |
657.64 |
8.0K |
| 14:54 |
657.64 |
657.66 |
657.64 |
657.65 |
10.7K |
| 14:55 |
657.61 |
657.64 |
657.59 |
657.59 |
16.4K |
| 14:56 |
657.60 |
657.60 |
657.59 |
657.60 |
17.2K |
| 14:57 |
657.61 |
657.61 |
657.56 |
657.56 |
11.3K |
| 14:58 |
657.57 |
657.61 |
657.55 |
657.60 |
12.1K |
| 14:59 |
657.61 |
657.61 |
657.59 |
657.59 |
10.4K |
| 15:00 |
657.61 |
657.62 |
657.61 |
657.62 |
17.9K |
| 15:01 |
657.62 |
657.62 |
657.56 |
657.57 |
26.1K |
| 15:02 |
657.61 |
657.61 |
657.59 |
657.59 |
16.0K |
| 15:03 |
657.61 |
657.67 |
657.61 |
657.67 |
11.1K |
| 15:04 |
657.67 |
657.69 |
657.67 |
657.69 |
14.5K |
| 15:05 |
657.66 |
657.67 |
657.66 |
657.67 |
20.7K |
| 15:06 |
657.71 |
657.74 |
657.71 |
657.73 |
12.8K |
| 15:07 |
657.73 |
657.79 |
657.73 |
657.79 |
14.0K |
| 15:08 |
657.78 |
657.79 |
657.76 |
657.79 |
8.2K |
| 15:09 |
657.79 |
657.79 |
657.74 |
657.74 |
25.9K |
| 15:10 |
657.75 |
657.76 |
657.74 |
657.74 |
16.2K |
| 15:11 |
657.71 |
657.74 |
657.67 |
657.72 |
17.1K |
| 15:12 |
657.70 |
657.71 |
657.68 |
657.71 |
13.3K |
| 15:13 |
657.71 |
657.73 |
657.70 |
657.70 |
11.2K |
| 15:14 |
657.70 |
657.71 |
657.67 |
657.68 |
36.1K |
| 15:15 |
657.63 |
657.73 |
657.63 |
657.71 |
14.0K |
| 15:16 |
657.70 |
657.74 |
657.65 |
657.74 |
19.9K |
| 15:17 |
657.74 |
657.76 |
657.74 |
657.75 |
14.0K |
| 15:18 |
657.72 |
657.75 |
657.72 |
657.75 |
20.4K |
| 15:19 |
657.71 |
657.71 |
657.69 |
657.70 |
12.0K |
| 15:20 |
657.72 |
657.72 |
657.68 |
657.68 |
15.5K |
| 15:21 |
657.71 |
657.72 |
657.69 |
657.69 |
35.1K |
| 15:22 |
657.71 |
657.71 |
657.69 |
657.69 |
13.5K |
| 15:23 |
657.71 |
657.72 |
657.71 |
657.72 |
31.7K |
| 15:24 |
657.76 |
657.76 |
657.67 |
657.67 |
23.9K |
| 15:25 |
657.68 |
657.68 |
657.66 |
657.66 |
12.4K |
| 15:26 |
657.64 |
657.64 |
657.60 |
657.60 |
7.2K |
| 15:27 |
657.59 |
657.61 |
657.59 |
657.60 |
14.0K |
| 15:28 |
657.60 |
657.60 |
657.54 |
657.56 |
7.7K |
| 15:29 |
657.54 |
657.56 |
657.54 |
657.54 |
8.3K |
| 15:30 |
657.61 |
657.61 |
657.53 |
657.56 |
58.1K |
| 15:31 |
657.54 |
657.65 |
657.54 |
657.65 |
14.8K |
| 15:32 |
657.63 |
657.66 |
657.61 |
657.66 |
27.9K |
| 15:33 |
657.65 |
657.66 |
657.65 |
657.66 |
17.3K |
| 15:34 |
657.66 |
657.69 |
657.65 |
657.65 |
54.0K |
| 15:35 |
657.65 |
657.65 |
657.61 |
657.64 |
10.7K |
| 15:36 |
657.66 |
657.77 |
657.66 |
657.77 |
34.6K |
| 15:37 |
657.73 |
657.73 |
657.69 |
657.69 |
14.9K |
| 15:38 |
657.70 |
657.70 |
657.64 |
657.64 |
45.2K |
| 15:39 |
657.66 |
657.66 |
657.61 |
657.65 |
28.7K |
| 15:40 |
657.62 |
657.63 |
657.55 |
657.55 |
6.4K |
| 15:41 |
657.58 |
657.58 |
657.56 |
657.56 |
14.1K |
| 15:42 |
657.56 |
657.57 |
657.56 |
657.56 |
18.9K |
| 15:43 |
657.54 |
657.54 |
657.50 |
657.54 |
47.1K |
| 15:44 |
657.52 |
657.54 |
657.51 |
657.54 |
17.5K |
| 15:45 |
657.52 |
657.56 |
657.51 |
657.56 |
127.5K |
| 15:46 |
657.53 |
657.56 |
657.53 |
657.55 |
10.8K |
| 15:47 |
657.57 |
657.57 |
657.56 |
657.57 |
21.5K |
| 15:48 |
657.57 |
657.60 |
657.57 |
657.59 |
15.4K |
| 15:49 |
657.62 |
657.62 |
657.58 |
657.61 |
24.7K |
| 15:50 |
657.56 |
657.63 |
657.56 |
657.62 |
88.2K |
| 15:51 |
657.59 |
657.59 |
657.58 |
657.58 |
44.2K |
| 15:52 |
657.58 |
657.63 |
657.58 |
657.61 |
18.4K |
| 15:53 |
657.61 |
657.62 |
657.61 |
657.61 |
3.9K |
| 15:54 |
657.61 |
657.63 |
657.60 |
657.61 |
8.5K |
| 15:55 |
657.58 |
657.59 |
657.58 |
657.58 |
33.9K |
| 15:56 |
657.61 |
657.66 |
657.59 |
657.59 |
32.0K |
| 15:57 |
657.65 |
657.66 |
657.58 |
657.58 |
30.0K |
| 15:58 |
657.61 |
657.64 |
657.59 |
657.64 |
33.3K |
| 15:59 |
657.63 |
657.70 |
657.63 |
657.65 |
43.0K |
| 16:00 |
657.78 |
657.78 |
657.78 |
657.78 |
140.3K |
| 16:01 |
657.81 |
657.81 |
657.76 |
657.78 |
87.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|