| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
164.50 |
164.58 |
164.34 |
164.58 |
146.6K |
| 09:31 |
164.59 |
164.67 |
164.47 |
164.60 |
9.0K |
| 09:32 |
164.60 |
164.60 |
164.52 |
164.52 |
5.9K |
| 09:33 |
164.50 |
164.61 |
164.50 |
164.57 |
19.1K |
| 09:34 |
164.61 |
164.67 |
164.56 |
164.67 |
17.9K |
| 09:35 |
164.70 |
164.70 |
164.59 |
164.59 |
12.7K |
| 09:36 |
164.49 |
164.49 |
164.40 |
164.45 |
34.3K |
| 09:37 |
164.48 |
164.55 |
164.46 |
164.52 |
8.2K |
| 09:38 |
164.55 |
164.57 |
164.55 |
164.57 |
6.0K |
| 09:39 |
164.62 |
164.62 |
164.59 |
164.59 |
4.3K |
| 09:40 |
164.55 |
164.55 |
164.51 |
164.51 |
13.5K |
| 09:41 |
164.45 |
164.47 |
164.45 |
164.46 |
11.1K |
| 09:42 |
164.46 |
164.46 |
164.26 |
164.26 |
38.2K |
| 09:43 |
164.23 |
164.26 |
164.23 |
164.26 |
40.7K |
| 09:44 |
164.26 |
164.26 |
164.23 |
164.26 |
6.4K |
| 09:45 |
164.26 |
164.29 |
164.26 |
164.28 |
4.8K |
| 09:46 |
164.29 |
164.31 |
164.28 |
164.31 |
6.5K |
| 09:47 |
164.33 |
164.33 |
164.31 |
164.31 |
2.0K |
| 09:48 |
164.31 |
164.31 |
164.27 |
164.29 |
3.3K |
| 09:49 |
164.30 |
164.30 |
164.29 |
164.29 |
4.6K |
| 09:50 |
164.32 |
164.33 |
164.28 |
164.33 |
4.6K |
| 09:51 |
164.35 |
164.48 |
164.35 |
164.48 |
5.1K |
| 09:52 |
164.50 |
164.50 |
164.45 |
164.45 |
4.6K |
| 09:53 |
164.45 |
164.57 |
164.45 |
164.57 |
7.2K |
| 09:54 |
164.59 |
164.59 |
164.55 |
164.57 |
6.8K |
| 09:55 |
164.63 |
164.65 |
164.61 |
164.65 |
24.9K |
| 09:56 |
164.63 |
164.64 |
164.61 |
164.63 |
7.1K |
| 09:57 |
164.66 |
164.71 |
164.66 |
164.71 |
7.9K |
| 09:58 |
164.69 |
164.77 |
164.69 |
164.72 |
8.7K |
| 09:59 |
164.75 |
164.75 |
164.68 |
164.68 |
14.5K |
| 10:00 |
164.65 |
164.67 |
164.65 |
164.66 |
6.9K |
| 10:01 |
164.68 |
164.68 |
164.48 |
164.48 |
28.1K |
| 10:02 |
164.44 |
164.44 |
164.39 |
164.39 |
37.3K |
| 10:03 |
164.37 |
164.38 |
164.37 |
164.38 |
29.6K |
| 10:04 |
164.38 |
164.38 |
164.28 |
164.28 |
27.8K |
| 10:05 |
164.28 |
164.28 |
164.24 |
164.24 |
8.7K |
| 10:06 |
164.19 |
164.20 |
164.16 |
164.19 |
37.6K |
| 10:07 |
164.17 |
164.19 |
164.15 |
164.15 |
22.0K |
| 10:08 |
164.07 |
164.08 |
164.07 |
164.08 |
23.0K |
| 10:09 |
164.05 |
164.06 |
164.03 |
164.03 |
51.8K |
| 10:10 |
164.02 |
164.02 |
164.00 |
164.02 |
14.5K |
| 10:11 |
164.10 |
164.22 |
164.10 |
164.22 |
26.1K |
| 10:12 |
164.17 |
164.19 |
164.13 |
164.13 |
19.9K |
| 10:13 |
164.15 |
164.16 |
164.10 |
164.10 |
8.5K |
| 10:14 |
164.08 |
164.09 |
164.05 |
164.05 |
14.5K |
| 10:15 |
164.05 |
164.06 |
164.05 |
164.06 |
12.7K |
| 10:16 |
164.09 |
164.09 |
164.07 |
164.08 |
4.6K |
| 10:17 |
164.08 |
164.10 |
164.08 |
164.10 |
2.3K |
| 10:18 |
164.04 |
164.04 |
163.93 |
163.93 |
5.3K |
| 10:19 |
163.93 |
163.93 |
163.92 |
163.92 |
1.3K |
| 10:20 |
163.93 |
163.96 |
163.93 |
163.96 |
8.6K |
| 10:21 |
163.95 |
163.96 |
163.95 |
163.95 |
2.9K |
| 10:22 |
163.92 |
163.94 |
163.92 |
163.94 |
2.1K |
| 10:23 |
163.94 |
163.94 |
163.91 |
163.91 |
6.5K |
| 10:24 |
163.91 |
164.00 |
163.91 |
164.00 |
21.6K |
| 10:25 |
163.99 |
163.99 |
163.99 |
163.99 |
4.9K |
| 10:26 |
163.98 |
163.98 |
163.96 |
163.98 |
5.4K |
| 10:27 |
164.02 |
164.02 |
164.00 |
164.00 |
4.9K |
| 10:28 |
164.00 |
164.00 |
163.96 |
163.97 |
2.0K |
| 10:29 |
163.97 |
164.01 |
163.97 |
163.99 |
7.0K |
| 10:30 |
163.97 |
164.02 |
163.97 |
164.01 |
28.7K |
| 10:31 |
164.01 |
164.01 |
163.90 |
163.91 |
7.4K |
| 10:32 |
163.90 |
163.90 |
163.90 |
163.90 |
2.2K |
| 10:33 |
163.87 |
163.87 |
163.83 |
163.83 |
4.4K |
| 10:34 |
163.81 |
163.81 |
163.79 |
163.80 |
5.6K |
| 10:35 |
163.82 |
163.83 |
163.82 |
163.83 |
16.3K |
| 10:36 |
163.83 |
163.86 |
163.83 |
163.86 |
4.0K |
| 10:37 |
163.85 |
163.87 |
163.85 |
163.87 |
5.9K |
| 10:38 |
163.87 |
163.87 |
163.85 |
163.85 |
16.7K |
| 10:39 |
163.83 |
163.83 |
163.78 |
163.78 |
12.4K |
| 10:40 |
163.82 |
163.82 |
163.81 |
163.82 |
11.4K |
| 10:41 |
163.82 |
163.82 |
163.80 |
163.80 |
2.4K |
| 10:42 |
163.84 |
163.88 |
163.84 |
163.88 |
7.7K |
| 10:43 |
163.88 |
163.88 |
163.86 |
163.86 |
2.0K |
| 10:44 |
163.86 |
163.86 |
163.85 |
163.85 |
2.3K |
| 10:45 |
163.84 |
163.89 |
163.83 |
163.89 |
6.2K |
| 10:46 |
163.88 |
163.89 |
163.87 |
163.88 |
2.6K |
| 10:47 |
163.87 |
163.87 |
163.87 |
163.87 |
1.1K |
| 10:48 |
163.88 |
163.88 |
163.88 |
163.88 |
0.5K |
| 10:49 |
163.89 |
163.90 |
163.89 |
163.89 |
4.9K |
| 10:50 |
163.89 |
163.89 |
163.86 |
163.86 |
10.2K |
| 10:51 |
163.85 |
163.87 |
163.85 |
163.86 |
4.1K |
| 10:52 |
163.87 |
163.87 |
163.84 |
163.84 |
2.4K |
| 10:53 |
163.84 |
163.85 |
163.84 |
163.85 |
14.4K |
| 10:54 |
163.84 |
163.84 |
163.83 |
163.83 |
1.6K |
| 10:55 |
163.82 |
163.83 |
163.80 |
163.83 |
5.5K |
| 10:56 |
163.82 |
163.82 |
163.80 |
163.80 |
2.1K |
| 10:57 |
163.80 |
163.81 |
163.80 |
163.80 |
0.8K |
| 10:58 |
163.79 |
163.79 |
163.74 |
163.74 |
16.0K |
| 10:59 |
163.81 |
163.81 |
163.80 |
163.80 |
26.0K |
| 11:00 |
163.79 |
163.79 |
163.78 |
163.78 |
5.4K |
| 11:01 |
163.78 |
163.78 |
163.76 |
163.76 |
10.9K |
| 11:02 |
163.76 |
163.79 |
163.75 |
163.79 |
3.3K |
| 11:03 |
163.79 |
163.81 |
163.79 |
163.80 |
48.5K |
| 11:04 |
163.79 |
163.79 |
163.78 |
163.79 |
8.2K |
| 11:05 |
163.77 |
163.77 |
163.73 |
163.73 |
5.1K |
| 11:06 |
163.75 |
163.75 |
163.73 |
163.75 |
5.0K |
| 11:07 |
163.77 |
163.77 |
163.75 |
163.76 |
7.2K |
| 11:08 |
163.77 |
163.79 |
163.77 |
163.79 |
2.2K |
| 11:09 |
163.79 |
163.83 |
163.79 |
163.83 |
4.2K |
| 11:10 |
163.84 |
163.86 |
163.84 |
163.85 |
1.0K |
| 11:11 |
163.87 |
163.88 |
163.87 |
163.88 |
2.3K |
| 11:12 |
163.88 |
163.88 |
163.87 |
163.87 |
1.8K |
| 11:13 |
163.88 |
163.88 |
163.88 |
163.88 |
3.4K |
| 11:14 |
163.88 |
163.89 |
163.88 |
163.89 |
2.8K |
| 11:15 |
163.91 |
163.96 |
163.91 |
163.95 |
7.4K |
| 11:16 |
163.96 |
163.98 |
163.96 |
163.97 |
6.1K |
| 11:17 |
163.97 |
163.99 |
163.97 |
163.99 |
1.2K |
| 11:18 |
163.99 |
163.99 |
163.97 |
163.99 |
3.7K |
| 11:19 |
163.98 |
163.98 |
163.98 |
163.98 |
0.9K |
| 11:20 |
163.99 |
163.99 |
163.99 |
163.99 |
2.1K |
| 11:21 |
164.00 |
164.00 |
163.98 |
163.98 |
5.3K |
| 11:22 |
163.98 |
164.04 |
163.98 |
164.04 |
5.5K |
| 11:23 |
164.04 |
164.04 |
164.02 |
164.02 |
9.9K |
| 11:24 |
164.03 |
164.03 |
164.03 |
164.03 |
5.3K |
| 11:25 |
164.03 |
164.03 |
164.03 |
164.03 |
3.9K |
| 11:26 |
164.05 |
164.06 |
164.05 |
164.06 |
3.0K |
| 11:27 |
164.08 |
164.08 |
164.08 |
164.08 |
4.1K |
| 11:28 |
164.13 |
164.16 |
164.13 |
164.15 |
6.2K |
| 11:29 |
164.15 |
164.15 |
164.13 |
164.14 |
2.8K |
| 11:30 |
164.13 |
164.13 |
164.13 |
164.13 |
4.3K |
| 11:31 |
164.13 |
164.13 |
164.10 |
164.11 |
3.9K |
| 11:32 |
164.11 |
164.11 |
164.08 |
164.08 |
2.6K |
| 11:33 |
164.07 |
164.07 |
164.04 |
164.04 |
4.2K |
| 11:34 |
164.04 |
164.07 |
164.04 |
164.07 |
8.1K |
| 11:35 |
164.05 |
164.05 |
164.02 |
164.02 |
8.8K |
| 11:36 |
164.02 |
164.02 |
163.99 |
164.02 |
3.4K |
| 11:37 |
164.02 |
164.05 |
164.02 |
164.05 |
5.7K |
| 11:38 |
164.05 |
164.06 |
164.05 |
164.06 |
0.8K |
| 11:39 |
164.04 |
164.08 |
164.04 |
164.07 |
3.0K |
| 11:40 |
164.07 |
164.07 |
163.98 |
164.00 |
19.3K |
| 11:41 |
164.00 |
164.01 |
164.00 |
164.01 |
1.3K |
| 11:42 |
164.02 |
164.02 |
164.01 |
164.01 |
1.7K |
| 11:43 |
164.02 |
164.03 |
164.00 |
164.03 |
4.7K |
| 11:44 |
164.01 |
164.03 |
164.01 |
164.03 |
2.5K |
| 11:45 |
164.03 |
164.03 |
164.00 |
164.00 |
18.2K |
| 11:46 |
164.00 |
164.00 |
163.99 |
163.99 |
6.3K |
| 11:47 |
163.98 |
164.01 |
163.98 |
164.01 |
17.1K |
| 11:48 |
164.01 |
164.01 |
163.97 |
163.97 |
4.9K |
| 11:49 |
163.98 |
163.98 |
163.93 |
163.93 |
5.3K |
| 11:50 |
163.93 |
163.93 |
163.83 |
163.83 |
7.3K |
| 11:51 |
163.79 |
163.81 |
163.79 |
163.80 |
56.5K |
| 11:52 |
163.80 |
163.81 |
163.79 |
163.79 |
4.9K |
| 11:53 |
163.80 |
163.87 |
163.80 |
163.87 |
10.4K |
| 11:54 |
163.87 |
163.91 |
163.87 |
163.91 |
3.2K |
| 11:55 |
163.91 |
163.92 |
163.85 |
163.85 |
4.1K |
| 11:56 |
163.88 |
163.89 |
163.87 |
163.89 |
7.3K |
| 11:57 |
163.89 |
163.91 |
163.89 |
163.90 |
3.5K |
| 11:58 |
163.91 |
163.91 |
163.91 |
163.91 |
4.4K |
| 11:59 |
163.91 |
163.92 |
163.91 |
163.92 |
0.8K |
| 12:00 |
163.94 |
163.94 |
163.86 |
163.86 |
7.3K |
| 12:01 |
163.86 |
163.86 |
163.85 |
163.86 |
4.9K |
| 12:02 |
163.84 |
163.84 |
163.80 |
163.80 |
4.2K |
| 12:03 |
163.80 |
163.80 |
163.77 |
163.77 |
3.9K |
| 12:04 |
163.77 |
163.77 |
163.74 |
163.74 |
4.8K |
| 12:05 |
163.73 |
163.75 |
163.69 |
163.69 |
13.6K |
| 12:06 |
163.74 |
163.74 |
163.72 |
163.72 |
3.0K |
| 12:07 |
163.73 |
163.74 |
163.70 |
163.70 |
2.0K |
| 12:08 |
163.70 |
163.70 |
163.70 |
163.70 |
2.0K |
| 12:09 |
163.70 |
163.70 |
163.69 |
163.69 |
0.7K |
| 12:10 |
163.68 |
163.75 |
163.68 |
163.75 |
7.9K |
| 12:11 |
163.76 |
163.76 |
163.69 |
163.69 |
5.4K |
| 12:12 |
163.69 |
163.69 |
163.69 |
163.69 |
0.6K |
| 12:13 |
163.69 |
163.69 |
163.68 |
163.68 |
3.6K |
| 12:14 |
163.67 |
163.72 |
163.67 |
163.72 |
24.5K |
| 12:15 |
163.71 |
163.72 |
163.71 |
163.72 |
5.1K |
| 12:16 |
163.72 |
163.72 |
163.69 |
163.69 |
9.5K |
| 12:17 |
163.69 |
163.69 |
163.67 |
163.67 |
2.4K |
| 12:18 |
163.68 |
163.69 |
163.67 |
163.67 |
4.0K |
| 12:19 |
163.67 |
163.68 |
163.65 |
163.65 |
2.7K |
| 12:20 |
163.65 |
163.65 |
163.65 |
163.65 |
1.0K |
| 12:21 |
163.65 |
163.65 |
163.64 |
163.64 |
3.4K |
| 12:22 |
163.67 |
163.67 |
163.66 |
163.67 |
10.7K |
| 12:23 |
163.65 |
163.65 |
163.61 |
163.61 |
23.7K |
| 12:24 |
163.60 |
163.60 |
163.58 |
163.60 |
10.6K |
| 12:25 |
163.58 |
163.58 |
163.55 |
163.55 |
6.2K |
| 12:26 |
163.52 |
163.54 |
163.52 |
163.54 |
2.5K |
| 12:27 |
163.54 |
163.54 |
163.53 |
163.54 |
2.3K |
| 12:28 |
163.53 |
163.53 |
163.53 |
163.53 |
1.0K |
| 12:29 |
163.53 |
163.54 |
163.51 |
163.51 |
1.1K |
| 12:30 |
163.51 |
163.51 |
163.44 |
163.44 |
48.8K |
| 12:31 |
163.44 |
163.44 |
163.40 |
163.40 |
12.7K |
| 12:32 |
163.40 |
163.40 |
163.39 |
163.39 |
2.3K |
| 12:33 |
163.39 |
163.39 |
163.36 |
163.39 |
5.9K |
| 12:34 |
163.45 |
163.51 |
163.45 |
163.51 |
16.4K |
| 12:35 |
163.51 |
163.57 |
163.51 |
163.57 |
25.0K |
| 12:36 |
163.57 |
163.57 |
163.55 |
163.55 |
4.6K |
| 12:37 |
163.55 |
163.56 |
163.54 |
163.56 |
4.6K |
| 12:38 |
163.59 |
163.59 |
163.58 |
163.58 |
4.5K |
| 12:39 |
163.58 |
163.58 |
163.58 |
163.58 |
1.6K |
| 12:40 |
163.59 |
163.59 |
163.58 |
163.58 |
2.1K |
| 12:41 |
163.62 |
163.62 |
163.61 |
163.62 |
3.7K |
| 12:42 |
163.61 |
163.63 |
163.61 |
163.63 |
2.7K |
| 12:43 |
163.61 |
163.61 |
163.61 |
163.61 |
1.3K |
| 12:44 |
163.61 |
163.61 |
163.58 |
163.58 |
1.7K |
| 12:45 |
163.58 |
163.59 |
163.58 |
163.59 |
9.1K |
| 12:46 |
163.59 |
163.59 |
163.54 |
163.54 |
2.3K |
| 12:47 |
163.54 |
163.56 |
163.54 |
163.56 |
0.4K |
| 12:48 |
163.56 |
163.58 |
163.56 |
163.57 |
6.6K |
| 12:49 |
163.55 |
163.59 |
163.55 |
163.59 |
5.7K |
| 12:50 |
163.58 |
163.58 |
163.57 |
163.57 |
5.9K |
| 12:51 |
163.57 |
163.64 |
163.57 |
163.63 |
6.1K |
| 12:52 |
163.63 |
163.64 |
163.62 |
163.64 |
49.8K |
| 12:53 |
163.64 |
163.64 |
163.63 |
163.63 |
0.8K |
| 12:54 |
163.64 |
163.65 |
163.64 |
163.65 |
0.7K |
| 12:55 |
163.64 |
163.64 |
163.64 |
163.64 |
0.7K |
| 12:56 |
163.65 |
163.65 |
163.62 |
163.64 |
14.1K |
| 12:57 |
163.64 |
163.64 |
163.64 |
163.64 |
0.2K |
| 12:58 |
163.64 |
163.65 |
163.61 |
163.61 |
6.5K |
| 12:59 |
163.64 |
163.66 |
163.64 |
163.66 |
6.5K |
| 13:00 |
163.65 |
163.73 |
163.65 |
163.73 |
16.8K |
| 13:01 |
163.74 |
163.74 |
163.72 |
163.72 |
4.5K |
| 13:02 |
163.72 |
163.72 |
163.72 |
163.72 |
1.4K |
| 13:03 |
163.71 |
163.77 |
163.69 |
163.77 |
2.6K |
| 13:04 |
163.75 |
163.75 |
163.72 |
163.72 |
7.3K |
| 13:05 |
163.68 |
163.69 |
163.67 |
163.69 |
6.8K |
| 13:06 |
163.67 |
163.67 |
163.62 |
163.63 |
15.4K |
| 13:07 |
163.63 |
163.63 |
163.60 |
163.60 |
8.2K |
| 13:08 |
163.58 |
163.60 |
163.58 |
163.60 |
3.5K |
| 13:09 |
163.60 |
163.61 |
163.60 |
163.60 |
1.0K |
| 13:10 |
163.59 |
163.61 |
163.59 |
163.61 |
3.7K |
| 13:11 |
163.61 |
163.61 |
163.61 |
163.61 |
0.7K |
| 13:12 |
163.60 |
163.60 |
163.58 |
163.58 |
14.3K |
| 13:13 |
163.59 |
163.67 |
163.59 |
163.67 |
9.2K |
| 13:14 |
163.74 |
163.74 |
163.74 |
163.74 |
10.7K |
| 13:15 |
163.75 |
163.77 |
163.75 |
163.75 |
3.5K |
| 13:16 |
163.75 |
163.75 |
163.74 |
163.75 |
2.9K |
| 13:17 |
163.75 |
163.75 |
163.74 |
163.74 |
2.0K |
| 13:18 |
163.74 |
163.76 |
163.74 |
163.75 |
19.8K |
| 13:19 |
163.71 |
163.74 |
163.71 |
163.74 |
1.1K |
| 13:20 |
163.74 |
163.76 |
163.73 |
163.74 |
1.3K |
| 13:21 |
163.74 |
163.74 |
163.73 |
163.73 |
0.4K |
| 13:22 |
163.70 |
163.71 |
163.70 |
163.70 |
6.7K |
| 13:23 |
163.68 |
163.68 |
163.65 |
163.65 |
33.4K |
| 13:24 |
163.67 |
163.68 |
163.65 |
163.65 |
14.5K |
| 13:25 |
163.65 |
163.67 |
163.65 |
163.67 |
3.3K |
| 13:26 |
163.65 |
163.65 |
163.64 |
163.64 |
1.3K |
| 13:27 |
163.64 |
163.65 |
163.64 |
163.65 |
3.5K |
| 13:28 |
163.68 |
163.68 |
163.61 |
163.61 |
24.2K |
| 13:29 |
163.61 |
163.61 |
163.59 |
163.60 |
3.7K |
| 13:30 |
163.59 |
163.59 |
163.56 |
163.57 |
3.5K |
| 13:31 |
163.59 |
163.59 |
163.57 |
163.57 |
5.3K |
| 13:32 |
163.54 |
163.54 |
163.49 |
163.50 |
54.0K |
| 13:33 |
163.50 |
163.50 |
163.48 |
163.48 |
5.3K |
| 13:34 |
163.47 |
163.47 |
163.44 |
163.44 |
4.0K |
| 13:35 |
163.44 |
163.45 |
163.43 |
163.43 |
16.5K |
| 13:36 |
163.43 |
163.43 |
163.42 |
163.42 |
1.8K |
| 13:37 |
163.41 |
163.43 |
163.41 |
163.43 |
1.0K |
| 13:38 |
163.42 |
163.44 |
163.42 |
163.44 |
5.6K |
| 13:39 |
163.45 |
163.45 |
163.40 |
163.40 |
32.4K |
| 13:40 |
163.40 |
163.50 |
163.40 |
163.50 |
48.0K |
| 13:41 |
163.53 |
163.55 |
163.53 |
163.55 |
11.1K |
| 13:42 |
163.56 |
163.61 |
163.56 |
163.61 |
5.1K |
| 13:43 |
163.61 |
163.61 |
163.59 |
163.59 |
3.4K |
| 13:44 |
163.60 |
163.61 |
163.60 |
163.61 |
10.0K |
| 13:45 |
163.62 |
163.64 |
163.62 |
163.64 |
2.0K |
| 13:46 |
163.62 |
163.64 |
163.60 |
163.60 |
2.1K |
| 13:47 |
163.62 |
163.63 |
163.61 |
163.63 |
9.0K |
| 13:48 |
163.63 |
163.64 |
163.63 |
163.63 |
7.8K |
| 13:49 |
163.63 |
163.63 |
163.62 |
163.63 |
10.2K |
| 13:50 |
163.64 |
163.64 |
163.61 |
163.61 |
27.3K |
| 13:51 |
163.60 |
163.63 |
163.60 |
163.61 |
11.8K |
| 13:52 |
163.63 |
163.64 |
163.62 |
163.64 |
13.2K |
| 13:53 |
163.64 |
163.67 |
163.64 |
163.67 |
8.4K |
| 13:54 |
163.71 |
163.73 |
163.71 |
163.71 |
7.3K |
| 13:55 |
163.71 |
163.81 |
163.71 |
163.81 |
17.0K |
| 13:56 |
163.82 |
163.83 |
163.79 |
163.79 |
15.4K |
| 13:57 |
163.78 |
163.78 |
163.74 |
163.74 |
25.2K |
| 13:58 |
163.74 |
163.74 |
163.69 |
163.69 |
2.8K |
| 13:59 |
163.69 |
163.69 |
163.67 |
163.67 |
11.1K |
| 14:00 |
163.68 |
163.70 |
163.68 |
163.70 |
3.6K |
| 14:01 |
163.73 |
163.73 |
163.72 |
163.73 |
3.7K |
| 14:02 |
163.73 |
163.73 |
163.73 |
163.73 |
1.3K |
| 14:03 |
163.75 |
163.83 |
163.75 |
163.83 |
18.1K |
| 14:04 |
163.82 |
163.83 |
163.80 |
163.80 |
33.1K |
| 14:05 |
163.80 |
163.81 |
163.80 |
163.81 |
2.1K |
| 14:06 |
163.82 |
163.82 |
163.80 |
163.82 |
3.7K |
| 14:07 |
163.82 |
163.84 |
163.82 |
163.84 |
5.2K |
| 14:08 |
163.84 |
163.85 |
163.82 |
163.85 |
10.9K |
| 14:09 |
163.85 |
163.87 |
163.85 |
163.87 |
8.2K |
| 14:10 |
163.86 |
163.87 |
163.85 |
163.87 |
2.9K |
| 14:11 |
163.89 |
163.93 |
163.89 |
163.93 |
15.2K |
| 14:12 |
163.98 |
163.99 |
163.98 |
163.99 |
8.8K |
| 14:13 |
163.98 |
164.00 |
163.98 |
164.00 |
1.7K |
| 14:14 |
164.00 |
164.00 |
163.99 |
163.99 |
8.2K |
| 14:15 |
164.00 |
164.02 |
164.00 |
164.00 |
1.4K |
| 14:16 |
164.00 |
164.01 |
163.99 |
163.99 |
7.2K |
| 14:17 |
163.99 |
164.01 |
163.99 |
164.01 |
23.0K |
| 14:18 |
164.02 |
164.02 |
164.00 |
164.01 |
27.6K |
| 14:19 |
164.02 |
164.03 |
164.02 |
164.03 |
4.7K |
| 14:20 |
164.03 |
164.03 |
164.03 |
164.03 |
2.4K |
| 14:21 |
164.04 |
164.06 |
164.04 |
164.04 |
62.0K |
| 14:22 |
164.06 |
164.06 |
164.03 |
164.03 |
27.1K |
| 14:23 |
164.03 |
164.04 |
164.03 |
164.04 |
2.1K |
| 14:24 |
164.02 |
164.03 |
164.02 |
164.03 |
3.7K |
| 14:25 |
164.03 |
164.03 |
164.01 |
164.01 |
3.0K |
| 14:26 |
164.01 |
164.02 |
164.01 |
164.02 |
3.3K |
| 14:27 |
164.02 |
164.03 |
164.02 |
164.03 |
2.6K |
| 14:28 |
164.03 |
164.07 |
164.02 |
164.07 |
10.6K |
| 14:29 |
164.06 |
164.10 |
164.06 |
164.10 |
3.8K |
| 14:30 |
164.11 |
164.11 |
164.09 |
164.09 |
5.3K |
| 14:31 |
164.10 |
164.11 |
164.09 |
164.09 |
1.4K |
| 14:32 |
164.09 |
164.09 |
164.07 |
164.07 |
0.9K |
| 14:33 |
164.06 |
164.06 |
164.04 |
164.04 |
16.0K |
| 14:34 |
164.04 |
164.04 |
164.00 |
164.01 |
4.1K |
| 14:35 |
164.01 |
164.05 |
164.01 |
164.05 |
2.4K |
| 14:36 |
164.04 |
164.04 |
164.00 |
164.00 |
8.8K |
| 14:37 |
163.98 |
163.98 |
163.98 |
163.98 |
0.8K |
| 14:38 |
163.98 |
164.00 |
163.98 |
163.99 |
3.7K |
| 14:39 |
164.00 |
164.02 |
164.00 |
164.02 |
3.9K |
| 14:40 |
164.00 |
164.01 |
164.00 |
164.01 |
2.7K |
| 14:41 |
164.02 |
164.04 |
164.02 |
164.03 |
6.9K |
| 14:42 |
164.02 |
164.02 |
164.02 |
164.02 |
5.9K |
| 14:43 |
164.02 |
164.03 |
164.01 |
164.03 |
5.5K |
| 14:44 |
164.03 |
164.03 |
164.01 |
164.01 |
1.9K |
| 14:45 |
164.02 |
164.02 |
164.00 |
164.00 |
4.3K |
| 14:46 |
164.01 |
164.01 |
164.00 |
164.01 |
1.2K |
| 14:47 |
164.01 |
164.03 |
164.01 |
164.03 |
2.3K |
| 14:48 |
164.01 |
164.01 |
163.98 |
163.98 |
12.6K |
| 14:49 |
163.99 |
163.99 |
163.96 |
163.98 |
4.8K |
| 14:50 |
163.98 |
164.07 |
163.98 |
164.07 |
26.3K |
| 14:51 |
164.08 |
164.08 |
164.08 |
164.08 |
5.5K |
| 14:52 |
164.08 |
164.08 |
164.07 |
164.07 |
1.7K |
| 14:53 |
164.07 |
164.10 |
164.06 |
164.10 |
6.5K |
| 14:54 |
164.09 |
164.09 |
164.08 |
164.09 |
1.2K |
| 14:55 |
164.09 |
164.11 |
164.08 |
164.11 |
7.1K |
| 14:56 |
164.11 |
164.12 |
164.11 |
164.11 |
0.5K |
| 14:57 |
164.10 |
164.10 |
164.10 |
164.10 |
0.2K |
| 14:58 |
164.10 |
164.12 |
164.10 |
164.11 |
11.8K |
| 14:59 |
164.11 |
164.11 |
164.09 |
164.11 |
3.7K |
| 15:00 |
164.08 |
164.09 |
164.08 |
164.09 |
30.9K |
| 15:01 |
164.08 |
164.10 |
164.08 |
164.10 |
10.2K |
| 15:02 |
164.10 |
164.10 |
164.08 |
164.09 |
25.3K |
| 15:03 |
164.09 |
164.10 |
164.09 |
164.09 |
4.3K |
| 15:04 |
164.09 |
164.12 |
164.09 |
164.12 |
4.2K |
| 15:05 |
164.18 |
164.20 |
164.18 |
164.20 |
42.5K |
| 15:06 |
164.23 |
164.23 |
164.22 |
164.22 |
4.3K |
| 15:07 |
164.20 |
164.22 |
164.20 |
164.21 |
7.5K |
| 15:08 |
164.22 |
164.28 |
164.22 |
164.28 |
9.1K |
| 15:09 |
164.28 |
164.28 |
164.26 |
164.27 |
12.8K |
| 15:10 |
164.27 |
164.30 |
164.27 |
164.30 |
6.4K |
| 15:11 |
164.30 |
164.30 |
164.30 |
164.30 |
1.7K |
| 15:12 |
164.29 |
164.31 |
164.28 |
164.29 |
5.9K |
| 15:13 |
164.30 |
164.30 |
164.28 |
164.29 |
2.7K |
| 15:14 |
164.28 |
164.28 |
164.28 |
164.28 |
1.1K |
| 15:15 |
164.28 |
164.34 |
164.28 |
164.33 |
7.0K |
| 15:16 |
164.32 |
164.41 |
164.32 |
164.41 |
23.9K |
| 15:17 |
164.41 |
164.41 |
164.38 |
164.38 |
3.0K |
| 15:18 |
164.40 |
164.41 |
164.40 |
164.41 |
4.6K |
| 15:19 |
164.41 |
164.41 |
164.40 |
164.40 |
2.7K |
| 15:20 |
164.41 |
164.45 |
164.41 |
164.45 |
3.9K |
| 15:21 |
164.45 |
164.46 |
164.44 |
164.44 |
4.3K |
| 15:22 |
164.47 |
164.47 |
164.46 |
164.46 |
10.5K |
| 15:23 |
164.47 |
164.47 |
164.41 |
164.41 |
20.0K |
| 15:24 |
164.39 |
164.39 |
164.38 |
164.38 |
4.4K |
| 15:25 |
164.37 |
164.37 |
164.36 |
164.37 |
1.6K |
| 15:26 |
164.37 |
164.39 |
164.37 |
164.38 |
2.9K |
| 15:27 |
164.39 |
164.40 |
164.39 |
164.39 |
3.7K |
| 15:28 |
164.39 |
164.41 |
164.39 |
164.41 |
5.4K |
| 15:29 |
164.40 |
164.42 |
164.40 |
164.42 |
4.7K |
| 15:30 |
164.44 |
164.50 |
164.44 |
164.50 |
15.5K |
| 15:31 |
164.50 |
164.50 |
164.48 |
164.49 |
21.4K |
| 15:32 |
164.48 |
164.49 |
164.48 |
164.49 |
7.6K |
| 15:33 |
164.48 |
164.51 |
164.48 |
164.51 |
4.4K |
| 15:34 |
164.52 |
164.56 |
164.52 |
164.56 |
12.9K |
| 15:35 |
164.56 |
164.56 |
164.54 |
164.54 |
8.0K |
| 15:36 |
164.54 |
164.54 |
164.53 |
164.53 |
58.3K |
| 15:37 |
164.54 |
164.56 |
164.54 |
164.54 |
6.9K |
| 15:38 |
164.54 |
164.54 |
164.51 |
164.51 |
9.6K |
| 15:39 |
164.50 |
164.50 |
164.47 |
164.47 |
13.3K |
| 15:40 |
164.45 |
164.45 |
164.44 |
164.45 |
15.2K |
| 15:41 |
164.43 |
164.44 |
164.43 |
164.43 |
7.8K |
| 15:42 |
164.44 |
164.45 |
164.44 |
164.45 |
9.1K |
| 15:43 |
164.44 |
164.48 |
164.44 |
164.48 |
10.0K |
| 15:44 |
164.48 |
164.51 |
164.48 |
164.51 |
12.6K |
| 15:45 |
164.50 |
164.54 |
164.50 |
164.54 |
18.0K |
| 15:46 |
164.54 |
164.58 |
164.54 |
164.58 |
16.2K |
| 15:47 |
164.61 |
164.62 |
164.61 |
164.62 |
9.4K |
| 15:48 |
164.63 |
164.64 |
164.63 |
164.64 |
17.9K |
| 15:49 |
164.64 |
164.64 |
164.64 |
164.64 |
10.5K |
| 15:50 |
164.74 |
164.74 |
164.64 |
164.71 |
128.6K |
| 15:51 |
164.72 |
164.72 |
164.69 |
164.69 |
15.5K |
| 15:52 |
164.70 |
164.70 |
164.68 |
164.69 |
20.2K |
| 15:53 |
164.68 |
164.69 |
164.68 |
164.69 |
27.4K |
| 15:54 |
164.69 |
164.72 |
164.69 |
164.71 |
20.7K |
| 15:55 |
164.73 |
164.73 |
164.71 |
164.72 |
36.6K |
| 15:56 |
164.66 |
164.66 |
164.58 |
164.60 |
75.7K |
| 15:57 |
164.60 |
164.61 |
164.59 |
164.61 |
53.9K |
| 15:58 |
164.62 |
164.62 |
164.59 |
164.59 |
44.2K |
| 15:59 |
164.58 |
164.66 |
164.58 |
164.66 |
50.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|