| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
165.33 |
165.33 |
164.80 |
164.80 |
216.3K |
| 09:31 |
164.89 |
164.89 |
164.05 |
164.05 |
110.0K |
| 09:32 |
164.18 |
164.18 |
163.72 |
163.77 |
54.3K |
| 09:33 |
163.89 |
163.93 |
163.81 |
163.86 |
63.5K |
| 09:34 |
163.82 |
163.97 |
163.82 |
163.97 |
82.8K |
| 09:35 |
163.88 |
164.09 |
163.88 |
164.09 |
60.8K |
| 09:36 |
164.33 |
164.54 |
164.33 |
164.54 |
39.9K |
| 09:37 |
164.65 |
164.65 |
164.49 |
164.51 |
17.4K |
| 09:38 |
164.59 |
164.63 |
164.48 |
164.63 |
39.2K |
| 09:39 |
164.45 |
164.66 |
164.45 |
164.58 |
23.2K |
| 09:40 |
164.50 |
164.50 |
164.30 |
164.30 |
28.2K |
| 09:41 |
164.39 |
164.47 |
164.38 |
164.38 |
8.1K |
| 09:42 |
164.34 |
164.34 |
164.08 |
164.11 |
36.2K |
| 09:43 |
164.06 |
164.15 |
164.02 |
164.13 |
28.1K |
| 09:44 |
164.21 |
164.29 |
164.19 |
164.27 |
9.5K |
| 09:45 |
164.19 |
164.19 |
164.07 |
164.07 |
12.6K |
| 09:46 |
164.15 |
164.17 |
164.14 |
164.15 |
15.1K |
| 09:47 |
164.17 |
164.19 |
163.82 |
163.82 |
100.7K |
| 09:48 |
163.86 |
163.86 |
163.80 |
163.81 |
45.4K |
| 09:49 |
163.79 |
163.90 |
163.79 |
163.90 |
24.4K |
| 09:50 |
163.96 |
163.96 |
163.80 |
163.80 |
24.5K |
| 09:51 |
163.79 |
163.79 |
163.67 |
163.67 |
36.8K |
| 09:52 |
163.67 |
163.70 |
163.61 |
163.63 |
22.8K |
| 09:53 |
163.66 |
163.75 |
163.66 |
163.75 |
25.7K |
| 09:54 |
163.80 |
164.12 |
163.80 |
164.12 |
20.0K |
| 09:55 |
164.17 |
164.29 |
164.17 |
164.26 |
24.0K |
| 09:56 |
164.33 |
164.34 |
164.31 |
164.34 |
15.8K |
| 09:57 |
164.42 |
164.44 |
164.42 |
164.44 |
35.2K |
| 09:58 |
164.44 |
164.46 |
164.40 |
164.46 |
71.1K |
| 09:59 |
164.45 |
164.45 |
164.43 |
164.45 |
28.2K |
| 10:00 |
164.45 |
164.45 |
164.43 |
164.43 |
14.5K |
| 10:01 |
164.43 |
164.44 |
164.31 |
164.31 |
17.0K |
| 10:02 |
164.05 |
164.05 |
164.01 |
164.04 |
24.8K |
| 10:03 |
164.11 |
164.21 |
164.11 |
164.21 |
23.2K |
| 10:04 |
164.19 |
164.19 |
164.11 |
164.11 |
16.3K |
| 10:05 |
164.11 |
164.11 |
163.99 |
164.03 |
22.6K |
| 10:06 |
164.03 |
164.03 |
163.92 |
163.95 |
49.5K |
| 10:07 |
163.94 |
163.94 |
163.89 |
163.91 |
43.8K |
| 10:08 |
163.86 |
163.92 |
163.86 |
163.87 |
53.9K |
| 10:09 |
163.90 |
163.91 |
163.86 |
163.88 |
11.9K |
| 10:10 |
163.86 |
163.86 |
163.71 |
163.73 |
31.0K |
| 10:11 |
163.70 |
163.72 |
163.70 |
163.70 |
15.7K |
| 10:12 |
163.72 |
163.72 |
163.70 |
163.71 |
6.3K |
| 10:13 |
163.72 |
163.85 |
163.72 |
163.85 |
33.8K |
| 10:14 |
163.89 |
163.89 |
163.73 |
163.77 |
39.5K |
| 10:15 |
163.82 |
163.86 |
163.82 |
163.83 |
15.0K |
| 10:16 |
163.79 |
163.79 |
163.56 |
163.56 |
155.6K |
| 10:17 |
163.60 |
163.67 |
163.60 |
163.67 |
13.0K |
| 10:18 |
163.66 |
163.66 |
163.64 |
163.64 |
24.7K |
| 10:19 |
163.64 |
163.64 |
163.55 |
163.63 |
13.8K |
| 10:20 |
163.62 |
163.64 |
163.62 |
163.63 |
2.8K |
| 10:21 |
163.67 |
163.67 |
163.62 |
163.62 |
8.6K |
| 10:22 |
163.53 |
163.53 |
163.52 |
163.53 |
20.0K |
| 10:23 |
163.52 |
163.52 |
163.51 |
163.51 |
6.0K |
| 10:24 |
163.46 |
163.46 |
163.35 |
163.35 |
73.8K |
| 10:25 |
163.37 |
163.41 |
163.33 |
163.33 |
18.5K |
| 10:26 |
163.32 |
163.34 |
163.32 |
163.34 |
9.9K |
| 10:27 |
163.36 |
163.42 |
163.36 |
163.36 |
14.5K |
| 10:28 |
163.41 |
163.41 |
163.40 |
163.41 |
20.1K |
| 10:29 |
163.45 |
163.51 |
163.45 |
163.51 |
8.4K |
| 10:30 |
163.55 |
163.66 |
163.55 |
163.65 |
18.8K |
| 10:31 |
163.61 |
163.67 |
163.59 |
163.67 |
16.8K |
| 10:32 |
163.71 |
163.76 |
163.71 |
163.76 |
21.5K |
| 10:33 |
163.73 |
163.79 |
163.73 |
163.79 |
34.7K |
| 10:34 |
163.80 |
163.80 |
163.79 |
163.80 |
12.5K |
| 10:35 |
163.81 |
163.90 |
163.81 |
163.86 |
27.4K |
| 10:36 |
163.87 |
163.87 |
163.77 |
163.77 |
19.8K |
| 10:37 |
163.78 |
163.78 |
163.72 |
163.72 |
24.9K |
| 10:38 |
163.71 |
163.71 |
163.61 |
163.61 |
17.5K |
| 10:39 |
163.62 |
163.62 |
163.58 |
163.60 |
20.5K |
| 10:40 |
163.57 |
163.57 |
163.53 |
163.55 |
27.8K |
| 10:41 |
163.54 |
163.54 |
163.42 |
163.42 |
44.3K |
| 10:42 |
163.35 |
163.35 |
163.30 |
163.30 |
23.9K |
| 10:43 |
163.26 |
163.26 |
163.21 |
163.21 |
40.4K |
| 10:44 |
163.28 |
163.28 |
163.22 |
163.22 |
33.9K |
| 10:45 |
163.21 |
163.22 |
163.21 |
163.21 |
39.1K |
| 10:46 |
163.19 |
163.19 |
163.13 |
163.13 |
61.8K |
| 10:47 |
163.15 |
163.15 |
163.10 |
163.10 |
27.0K |
| 10:48 |
163.13 |
163.17 |
163.13 |
163.17 |
13.3K |
| 10:49 |
163.16 |
163.16 |
163.15 |
163.16 |
31.2K |
| 10:50 |
163.16 |
163.20 |
163.16 |
163.20 |
42.0K |
| 10:51 |
163.19 |
163.19 |
163.10 |
163.10 |
31.5K |
| 10:52 |
163.11 |
163.11 |
163.09 |
163.09 |
9.4K |
| 10:53 |
163.07 |
163.08 |
163.07 |
163.07 |
23.7K |
| 10:54 |
163.05 |
163.13 |
163.05 |
163.13 |
17.5K |
| 10:55 |
163.11 |
163.14 |
163.11 |
163.14 |
5.2K |
| 10:56 |
163.18 |
163.20 |
163.16 |
163.20 |
11.5K |
| 10:57 |
163.25 |
163.29 |
163.25 |
163.26 |
11.2K |
| 10:58 |
163.27 |
163.27 |
163.24 |
163.25 |
2.4K |
| 10:59 |
163.28 |
163.28 |
163.21 |
163.21 |
12.2K |
| 11:00 |
163.21 |
163.21 |
163.16 |
163.16 |
26.1K |
| 11:01 |
163.17 |
163.19 |
163.16 |
163.19 |
36.4K |
| 11:02 |
163.22 |
163.24 |
163.22 |
163.23 |
11.3K |
| 11:03 |
163.24 |
163.30 |
163.24 |
163.30 |
5.7K |
| 11:04 |
163.31 |
163.32 |
163.30 |
163.32 |
15.4K |
| 11:05 |
163.32 |
163.32 |
163.26 |
163.28 |
14.5K |
| 11:06 |
163.20 |
163.27 |
163.20 |
163.27 |
12.3K |
| 11:07 |
163.27 |
163.27 |
163.19 |
163.19 |
4.7K |
| 11:08 |
163.20 |
163.20 |
163.17 |
163.18 |
9.1K |
| 11:09 |
163.19 |
163.23 |
163.19 |
163.22 |
4.7K |
| 11:10 |
163.25 |
163.27 |
163.25 |
163.26 |
10.9K |
| 11:11 |
163.22 |
163.22 |
163.16 |
163.16 |
6.3K |
| 11:12 |
163.14 |
163.20 |
163.14 |
163.20 |
12.2K |
| 11:13 |
163.20 |
163.29 |
163.20 |
163.29 |
7.0K |
| 11:14 |
163.30 |
163.30 |
163.29 |
163.30 |
4.4K |
| 11:15 |
163.32 |
163.38 |
163.32 |
163.38 |
14.6K |
| 11:16 |
163.38 |
163.39 |
163.36 |
163.36 |
7.1K |
| 11:17 |
163.38 |
163.43 |
163.38 |
163.43 |
5.5K |
| 11:18 |
163.39 |
163.40 |
163.36 |
163.36 |
10.5K |
| 11:19 |
163.36 |
163.39 |
163.33 |
163.39 |
18.1K |
| 11:20 |
163.44 |
163.46 |
163.42 |
163.42 |
10.4K |
| 11:21 |
163.47 |
163.47 |
163.41 |
163.41 |
11.1K |
| 11:22 |
163.42 |
163.43 |
163.40 |
163.40 |
12.0K |
| 11:23 |
163.40 |
163.46 |
163.40 |
163.46 |
3.4K |
| 11:24 |
163.44 |
163.44 |
163.41 |
163.44 |
6.5K |
| 11:25 |
163.44 |
163.47 |
163.35 |
163.35 |
16.0K |
| 11:26 |
163.38 |
163.40 |
163.38 |
163.40 |
10.4K |
| 11:27 |
163.40 |
163.40 |
163.38 |
163.38 |
5.1K |
| 11:28 |
163.37 |
163.37 |
163.32 |
163.32 |
8.9K |
| 11:29 |
163.33 |
163.35 |
163.32 |
163.32 |
37.9K |
| 11:30 |
163.32 |
163.38 |
163.32 |
163.38 |
16.1K |
| 11:31 |
163.37 |
163.43 |
163.37 |
163.40 |
11.6K |
| 11:32 |
163.40 |
163.40 |
163.30 |
163.30 |
12.3K |
| 11:33 |
163.29 |
163.30 |
163.25 |
163.27 |
33.9K |
| 11:34 |
163.30 |
163.30 |
163.28 |
163.30 |
9.6K |
| 11:35 |
163.29 |
163.31 |
163.29 |
163.31 |
40.3K |
| 11:36 |
163.36 |
163.43 |
163.36 |
163.43 |
10.1K |
| 11:37 |
163.42 |
163.42 |
163.38 |
163.38 |
5.3K |
| 11:38 |
163.40 |
163.42 |
163.39 |
163.42 |
4.0K |
| 11:39 |
163.48 |
163.49 |
163.48 |
163.48 |
5.1K |
| 11:40 |
163.45 |
163.46 |
163.43 |
163.46 |
11.1K |
| 11:41 |
163.50 |
163.54 |
163.50 |
163.54 |
14.9K |
| 11:42 |
163.57 |
163.63 |
163.57 |
163.62 |
7.9K |
| 11:43 |
163.64 |
163.64 |
163.62 |
163.62 |
5.7K |
| 11:44 |
163.61 |
163.62 |
163.59 |
163.59 |
4.8K |
| 11:45 |
163.59 |
163.59 |
163.58 |
163.59 |
6.3K |
| 11:46 |
163.59 |
163.61 |
163.58 |
163.61 |
3.6K |
| 11:47 |
163.64 |
163.69 |
163.64 |
163.69 |
2.8K |
| 11:48 |
163.68 |
163.68 |
163.65 |
163.65 |
10.8K |
| 11:49 |
163.65 |
163.65 |
163.58 |
163.58 |
6.9K |
| 11:50 |
163.56 |
163.56 |
163.54 |
163.54 |
4.4K |
| 11:51 |
163.52 |
163.52 |
163.49 |
163.49 |
2.8K |
| 11:52 |
163.50 |
163.54 |
163.50 |
163.54 |
2.7K |
| 11:53 |
163.53 |
163.53 |
163.50 |
163.50 |
8.0K |
| 11:54 |
163.50 |
163.51 |
163.50 |
163.51 |
2.7K |
| 11:55 |
163.52 |
163.54 |
163.52 |
163.54 |
2.5K |
| 11:56 |
163.54 |
163.55 |
163.54 |
163.55 |
10.4K |
| 11:57 |
163.60 |
163.62 |
163.57 |
163.57 |
24.5K |
| 11:58 |
163.56 |
163.56 |
163.53 |
163.55 |
27.3K |
| 11:59 |
163.55 |
163.58 |
163.43 |
163.43 |
24.6K |
| 12:00 |
163.43 |
163.43 |
163.37 |
163.37 |
4.6K |
| 12:01 |
163.35 |
163.35 |
163.25 |
163.25 |
11.3K |
| 12:02 |
163.25 |
163.25 |
163.21 |
163.21 |
7.8K |
| 12:03 |
163.21 |
163.22 |
163.21 |
163.21 |
2.5K |
| 12:04 |
163.21 |
163.21 |
163.16 |
163.16 |
11.3K |
| 12:05 |
163.12 |
163.16 |
163.12 |
163.13 |
70.2K |
| 12:06 |
163.12 |
163.15 |
163.12 |
163.15 |
28.1K |
| 12:07 |
163.18 |
163.18 |
163.15 |
163.15 |
59.1K |
| 12:08 |
163.14 |
163.14 |
163.13 |
163.13 |
9.9K |
| 12:09 |
163.12 |
163.16 |
163.11 |
163.16 |
6.3K |
| 12:10 |
163.13 |
163.13 |
163.09 |
163.09 |
20.9K |
| 12:11 |
163.08 |
163.08 |
163.02 |
163.04 |
23.3K |
| 12:12 |
163.04 |
163.04 |
162.96 |
162.96 |
32.9K |
| 12:13 |
162.94 |
162.94 |
162.93 |
162.94 |
13.3K |
| 12:14 |
162.98 |
162.98 |
162.96 |
162.97 |
4.8K |
| 12:15 |
162.98 |
162.98 |
162.96 |
162.96 |
6.6K |
| 12:16 |
162.96 |
162.96 |
162.94 |
162.95 |
16.8K |
| 12:17 |
162.93 |
162.94 |
162.91 |
162.91 |
16.5K |
| 12:18 |
162.89 |
162.89 |
162.86 |
162.86 |
18.6K |
| 12:19 |
162.88 |
162.90 |
162.88 |
162.90 |
15.5K |
| 12:20 |
162.91 |
162.92 |
162.91 |
162.92 |
7.6K |
| 12:21 |
162.91 |
162.94 |
162.89 |
162.94 |
4.1K |
| 12:22 |
162.94 |
162.96 |
162.93 |
162.93 |
6.2K |
| 12:23 |
162.96 |
162.96 |
162.94 |
162.94 |
6.5K |
| 12:24 |
162.94 |
162.95 |
162.94 |
162.95 |
3.8K |
| 12:25 |
162.95 |
162.99 |
162.95 |
162.99 |
9.3K |
| 12:26 |
162.97 |
162.99 |
162.93 |
162.93 |
6.0K |
| 12:27 |
162.92 |
162.93 |
162.91 |
162.93 |
16.3K |
| 12:28 |
162.92 |
162.97 |
162.92 |
162.97 |
10.2K |
| 12:29 |
163.01 |
163.09 |
163.01 |
163.09 |
23.6K |
| 12:30 |
163.11 |
163.11 |
163.11 |
163.11 |
2.2K |
| 12:31 |
163.12 |
163.19 |
163.12 |
163.19 |
22.1K |
| 12:32 |
163.19 |
163.19 |
163.09 |
163.09 |
21.8K |
| 12:33 |
163.09 |
163.13 |
163.09 |
163.13 |
9.9K |
| 12:34 |
163.13 |
163.13 |
163.11 |
163.13 |
1.8K |
| 12:35 |
163.15 |
163.22 |
163.15 |
163.21 |
16.2K |
| 12:36 |
163.21 |
163.21 |
163.20 |
163.21 |
4.8K |
| 12:37 |
163.19 |
163.22 |
163.16 |
163.16 |
8.0K |
| 12:38 |
163.16 |
163.16 |
163.15 |
163.16 |
5.7K |
| 12:39 |
163.16 |
163.17 |
163.16 |
163.17 |
19.5K |
| 12:40 |
163.17 |
163.18 |
163.17 |
163.17 |
3.9K |
| 12:41 |
163.15 |
163.15 |
163.15 |
163.15 |
3.6K |
| 12:42 |
163.16 |
163.22 |
163.16 |
163.22 |
5.1K |
| 12:43 |
163.21 |
163.21 |
163.16 |
163.16 |
4.0K |
| 12:44 |
163.16 |
163.16 |
163.12 |
163.12 |
54.7K |
| 12:45 |
163.09 |
163.09 |
163.07 |
163.08 |
3.0K |
| 12:46 |
163.11 |
163.13 |
163.11 |
163.13 |
5.1K |
| 12:47 |
163.16 |
163.17 |
163.15 |
163.15 |
4.5K |
| 12:48 |
163.15 |
163.18 |
163.15 |
163.18 |
1.9K |
| 12:49 |
163.18 |
163.19 |
163.12 |
163.12 |
16.8K |
| 12:50 |
163.13 |
163.13 |
163.08 |
163.08 |
4.9K |
| 12:51 |
163.06 |
163.08 |
163.05 |
163.08 |
11.8K |
| 12:52 |
163.13 |
163.13 |
163.11 |
163.13 |
15.6K |
| 12:53 |
163.14 |
163.14 |
163.12 |
163.12 |
26.0K |
| 12:54 |
163.13 |
163.15 |
163.13 |
163.15 |
7.1K |
| 12:55 |
163.15 |
163.18 |
163.15 |
163.18 |
2.9K |
| 12:56 |
163.18 |
163.18 |
163.14 |
163.14 |
5.3K |
| 12:57 |
163.14 |
163.15 |
163.14 |
163.15 |
0.8K |
| 12:58 |
163.17 |
163.19 |
163.17 |
163.19 |
26.2K |
| 12:59 |
163.19 |
163.21 |
163.19 |
163.21 |
8.9K |
| 13:00 |
163.21 |
163.21 |
163.20 |
163.20 |
5.7K |
| 13:01 |
163.20 |
163.22 |
163.20 |
163.22 |
2.7K |
| 13:02 |
163.18 |
163.18 |
163.17 |
163.17 |
5.3K |
| 13:03 |
163.16 |
163.19 |
163.16 |
163.18 |
5.7K |
| 13:04 |
163.17 |
163.19 |
163.17 |
163.19 |
2.9K |
| 13:05 |
163.18 |
163.18 |
163.17 |
163.17 |
2.1K |
| 13:06 |
163.19 |
163.19 |
163.17 |
163.18 |
7.8K |
| 13:07 |
163.20 |
163.20 |
163.17 |
163.17 |
5.9K |
| 13:08 |
163.17 |
163.21 |
163.17 |
163.20 |
3.9K |
| 13:09 |
163.18 |
163.22 |
163.18 |
163.22 |
9.2K |
| 13:10 |
163.22 |
163.22 |
163.19 |
163.19 |
12.2K |
| 13:11 |
163.21 |
163.24 |
163.21 |
163.23 |
9.0K |
| 13:12 |
163.26 |
163.29 |
163.26 |
163.29 |
13.3K |
| 13:13 |
163.29 |
163.29 |
163.27 |
163.29 |
7.1K |
| 13:14 |
163.29 |
163.33 |
163.29 |
163.33 |
5.1K |
| 13:15 |
163.34 |
163.34 |
163.33 |
163.34 |
3.3K |
| 13:16 |
163.30 |
163.31 |
163.29 |
163.29 |
4.4K |
| 13:17 |
163.31 |
163.31 |
163.29 |
163.29 |
7.6K |
| 13:18 |
163.29 |
163.30 |
163.27 |
163.30 |
1.6K |
| 13:19 |
163.30 |
163.30 |
163.27 |
163.27 |
13.8K |
| 13:20 |
163.26 |
163.26 |
163.26 |
163.26 |
1.3K |
| 13:21 |
163.26 |
163.29 |
163.26 |
163.29 |
6.3K |
| 13:22 |
163.29 |
163.32 |
163.29 |
163.31 |
8.8K |
| 13:23 |
163.30 |
163.30 |
163.29 |
163.29 |
2.7K |
| 13:24 |
163.30 |
163.34 |
163.30 |
163.34 |
2.9K |
| 13:25 |
163.33 |
163.34 |
163.32 |
163.33 |
12.9K |
| 13:26 |
163.33 |
163.33 |
163.30 |
163.31 |
6.8K |
| 13:27 |
163.28 |
163.28 |
163.26 |
163.27 |
8.5K |
| 13:28 |
163.29 |
163.32 |
163.29 |
163.32 |
8.0K |
| 13:29 |
163.33 |
163.33 |
163.32 |
163.32 |
1.3K |
| 13:30 |
163.28 |
163.28 |
163.21 |
163.21 |
24.5K |
| 13:31 |
163.18 |
163.19 |
163.18 |
163.19 |
3.2K |
| 13:32 |
163.20 |
163.20 |
163.17 |
163.19 |
2.7K |
| 13:33 |
163.19 |
163.21 |
163.19 |
163.21 |
5.9K |
| 13:34 |
163.20 |
163.20 |
163.20 |
163.20 |
2.5K |
| 13:35 |
163.20 |
163.21 |
163.20 |
163.21 |
1.8K |
| 13:36 |
163.19 |
163.19 |
163.15 |
163.15 |
8.2K |
| 13:37 |
163.17 |
163.18 |
163.16 |
163.16 |
3.1K |
| 13:38 |
163.14 |
163.14 |
163.13 |
163.13 |
11.5K |
| 13:39 |
163.12 |
163.12 |
163.08 |
163.08 |
24.2K |
| 13:40 |
163.09 |
163.09 |
162.92 |
162.92 |
167.9K |
| 13:41 |
162.93 |
162.95 |
162.93 |
162.94 |
5.2K |
| 13:42 |
162.94 |
162.96 |
162.94 |
162.96 |
7.7K |
| 13:43 |
162.97 |
162.97 |
162.94 |
162.94 |
19.8K |
| 13:44 |
162.90 |
162.90 |
162.87 |
162.87 |
6.8K |
| 13:45 |
162.86 |
162.86 |
162.85 |
162.85 |
7.3K |
| 13:46 |
162.87 |
162.87 |
162.86 |
162.86 |
4.2K |
| 13:47 |
162.83 |
162.83 |
162.81 |
162.83 |
14.0K |
| 13:48 |
162.83 |
162.83 |
162.82 |
162.82 |
5.6K |
| 13:49 |
162.79 |
162.83 |
162.79 |
162.83 |
11.0K |
| 13:50 |
162.85 |
162.85 |
162.84 |
162.84 |
7.1K |
| 13:51 |
162.83 |
162.85 |
162.81 |
162.85 |
6.0K |
| 13:52 |
162.86 |
162.86 |
162.84 |
162.86 |
4.7K |
| 13:53 |
162.85 |
162.87 |
162.85 |
162.87 |
6.5K |
| 13:54 |
162.87 |
162.93 |
162.87 |
162.91 |
4.7K |
| 13:55 |
162.91 |
162.95 |
162.89 |
162.95 |
12.7K |
| 13:56 |
162.95 |
162.98 |
162.95 |
162.98 |
4.8K |
| 13:57 |
162.98 |
162.98 |
162.97 |
162.97 |
2.4K |
| 13:58 |
162.94 |
162.98 |
162.94 |
162.97 |
4.7K |
| 13:59 |
162.96 |
163.02 |
162.96 |
163.02 |
11.3K |
| 14:00 |
163.02 |
163.03 |
163.02 |
163.03 |
4.6K |
| 14:01 |
163.00 |
163.00 |
162.94 |
162.94 |
8.6K |
| 14:02 |
162.91 |
162.94 |
162.90 |
162.94 |
1.8K |
| 14:03 |
162.94 |
162.97 |
162.94 |
162.97 |
13.5K |
| 14:04 |
162.97 |
162.97 |
162.97 |
162.97 |
15.2K |
| 14:05 |
162.98 |
162.98 |
162.96 |
162.97 |
8.0K |
| 14:06 |
163.05 |
163.12 |
163.05 |
163.12 |
29.0K |
| 14:07 |
163.12 |
163.12 |
163.09 |
163.09 |
9.3K |
| 14:08 |
163.14 |
163.14 |
163.11 |
163.11 |
12.8K |
| 14:09 |
163.11 |
163.12 |
163.11 |
163.12 |
3.7K |
| 14:10 |
163.16 |
163.16 |
163.12 |
163.12 |
2.4K |
| 14:11 |
163.12 |
163.14 |
163.12 |
163.14 |
3.5K |
| 14:12 |
163.12 |
163.16 |
163.12 |
163.15 |
5.9K |
| 14:13 |
163.09 |
163.09 |
163.07 |
163.07 |
39.8K |
| 14:14 |
163.06 |
163.06 |
163.05 |
163.05 |
2.4K |
| 14:15 |
163.10 |
163.11 |
163.10 |
163.11 |
15.4K |
| 14:16 |
163.12 |
163.15 |
163.12 |
163.15 |
6.5K |
| 14:17 |
163.15 |
163.17 |
163.15 |
163.15 |
4.9K |
| 14:18 |
163.14 |
163.15 |
163.14 |
163.15 |
18.7K |
| 14:19 |
163.11 |
163.11 |
163.09 |
163.09 |
26.9K |
| 14:20 |
163.10 |
163.10 |
163.06 |
163.09 |
7.1K |
| 14:21 |
163.12 |
163.14 |
163.12 |
163.14 |
3.3K |
| 14:22 |
163.14 |
163.15 |
163.14 |
163.15 |
2.4K |
| 14:23 |
163.13 |
163.13 |
163.13 |
163.13 |
8.6K |
| 14:24 |
163.14 |
163.16 |
163.14 |
163.16 |
12.5K |
| 14:25 |
163.17 |
163.19 |
163.17 |
163.18 |
2.1K |
| 14:26 |
163.21 |
163.21 |
163.19 |
163.19 |
12.4K |
| 14:27 |
163.18 |
163.21 |
163.18 |
163.21 |
4.6K |
| 14:28 |
163.21 |
163.22 |
163.21 |
163.22 |
9.9K |
| 14:29 |
163.22 |
163.25 |
163.22 |
163.25 |
8.9K |
| 14:30 |
163.25 |
163.25 |
163.22 |
163.22 |
5.6K |
| 14:31 |
163.21 |
163.21 |
163.20 |
163.21 |
4.4K |
| 14:32 |
163.23 |
163.23 |
163.22 |
163.22 |
6.2K |
| 14:33 |
163.23 |
163.23 |
163.22 |
163.23 |
2.6K |
| 14:34 |
163.23 |
163.25 |
163.23 |
163.25 |
10.1K |
| 14:35 |
163.25 |
163.33 |
163.25 |
163.32 |
37.1K |
| 14:36 |
163.34 |
163.36 |
163.33 |
163.35 |
6.5K |
| 14:37 |
163.36 |
163.37 |
163.34 |
163.35 |
2.5K |
| 14:38 |
163.36 |
163.36 |
163.29 |
163.29 |
11.0K |
| 14:39 |
163.27 |
163.35 |
163.27 |
163.35 |
21.1K |
| 14:40 |
163.35 |
163.38 |
163.35 |
163.38 |
2.7K |
| 14:41 |
163.39 |
163.41 |
163.39 |
163.40 |
10.9K |
| 14:42 |
163.44 |
163.51 |
163.44 |
163.51 |
38.0K |
| 14:43 |
163.50 |
163.56 |
163.50 |
163.55 |
29.3K |
| 14:44 |
163.58 |
163.61 |
163.58 |
163.61 |
22.7K |
| 14:45 |
163.63 |
163.69 |
163.62 |
163.62 |
30.3K |
| 14:46 |
163.60 |
163.60 |
163.54 |
163.57 |
10.0K |
| 14:47 |
163.54 |
163.56 |
163.54 |
163.55 |
5.6K |
| 14:48 |
163.55 |
163.55 |
163.53 |
163.53 |
5.8K |
| 14:49 |
163.54 |
163.54 |
163.51 |
163.51 |
4.1K |
| 14:50 |
163.47 |
163.50 |
163.47 |
163.50 |
1.3K |
| 14:51 |
163.50 |
163.50 |
163.49 |
163.49 |
0.7K |
| 14:52 |
163.49 |
163.49 |
163.49 |
163.49 |
1.5K |
| 14:53 |
163.49 |
163.51 |
163.49 |
163.51 |
6.2K |
| 14:54 |
163.51 |
163.51 |
163.50 |
163.50 |
4.0K |
| 14:55 |
163.50 |
163.50 |
163.48 |
163.48 |
6.9K |
| 14:56 |
163.47 |
163.49 |
163.47 |
163.49 |
4.7K |
| 14:57 |
163.49 |
163.50 |
163.49 |
163.50 |
6.6K |
| 14:58 |
163.51 |
163.52 |
163.51 |
163.52 |
2.2K |
| 14:59 |
163.50 |
163.50 |
163.48 |
163.48 |
5.1K |
| 15:00 |
163.47 |
163.48 |
163.46 |
163.46 |
2.0K |
| 15:01 |
163.46 |
163.46 |
163.46 |
163.46 |
2.8K |
| 15:02 |
163.48 |
163.54 |
163.48 |
163.54 |
39.1K |
| 15:03 |
163.52 |
163.54 |
163.52 |
163.54 |
3.1K |
| 15:04 |
163.53 |
163.53 |
163.51 |
163.51 |
3.5K |
| 15:05 |
163.51 |
163.57 |
163.51 |
163.57 |
3.8K |
| 15:06 |
163.55 |
163.55 |
163.54 |
163.54 |
3.3K |
| 15:07 |
163.56 |
163.57 |
163.54 |
163.54 |
9.8K |
| 15:08 |
163.53 |
163.57 |
163.53 |
163.56 |
1.9K |
| 15:09 |
163.58 |
163.64 |
163.58 |
163.64 |
6.4K |
| 15:10 |
163.64 |
163.64 |
163.61 |
163.64 |
16.7K |
| 15:11 |
163.66 |
163.68 |
163.66 |
163.68 |
7.5K |
| 15:12 |
163.66 |
163.66 |
163.65 |
163.65 |
5.3K |
| 15:13 |
163.65 |
163.74 |
163.65 |
163.74 |
18.5K |
| 15:14 |
163.76 |
163.80 |
163.76 |
163.80 |
9.8K |
| 15:15 |
163.79 |
163.80 |
163.79 |
163.80 |
5.4K |
| 15:16 |
163.80 |
163.81 |
163.80 |
163.80 |
17.0K |
| 15:17 |
163.77 |
163.77 |
163.74 |
163.75 |
14.6K |
| 15:18 |
163.74 |
163.74 |
163.72 |
163.74 |
8.3K |
| 15:19 |
163.74 |
163.74 |
163.72 |
163.74 |
5.9K |
| 15:20 |
163.74 |
163.74 |
163.71 |
163.73 |
5.3K |
| 15:21 |
163.73 |
163.74 |
163.72 |
163.72 |
3.7K |
| 15:22 |
163.72 |
163.74 |
163.72 |
163.74 |
7.5K |
| 15:23 |
163.74 |
163.76 |
163.74 |
163.76 |
5.3K |
| 15:24 |
163.82 |
163.91 |
163.82 |
163.91 |
26.0K |
| 15:25 |
163.91 |
163.91 |
163.90 |
163.91 |
23.3K |
| 15:26 |
163.91 |
163.91 |
163.90 |
163.91 |
3.4K |
| 15:27 |
163.84 |
163.85 |
163.84 |
163.85 |
7.0K |
| 15:28 |
163.85 |
163.89 |
163.85 |
163.89 |
57.0K |
| 15:29 |
163.88 |
163.88 |
163.83 |
163.83 |
14.9K |
| 15:30 |
163.85 |
163.90 |
163.85 |
163.90 |
15.1K |
| 15:31 |
163.96 |
164.02 |
163.96 |
164.02 |
30.0K |
| 15:32 |
164.07 |
164.09 |
164.06 |
164.09 |
25.4K |
| 15:33 |
164.12 |
164.13 |
164.09 |
164.13 |
19.0K |
| 15:34 |
164.13 |
164.16 |
164.13 |
164.16 |
13.3K |
| 15:35 |
164.17 |
164.17 |
164.14 |
164.16 |
29.5K |
| 15:36 |
164.16 |
164.16 |
164.11 |
164.11 |
21.9K |
| 15:37 |
164.10 |
164.10 |
163.96 |
163.96 |
65.4K |
| 15:38 |
163.95 |
163.97 |
163.92 |
163.97 |
17.0K |
| 15:39 |
163.98 |
163.98 |
163.95 |
163.95 |
17.8K |
| 15:40 |
163.98 |
163.99 |
163.98 |
163.98 |
8.9K |
| 15:41 |
164.01 |
164.04 |
164.01 |
164.04 |
23.9K |
| 15:42 |
164.03 |
164.03 |
164.01 |
164.02 |
13.6K |
| 15:43 |
164.03 |
164.04 |
164.02 |
164.02 |
17.5K |
| 15:44 |
164.03 |
164.04 |
164.02 |
164.04 |
30.6K |
| 15:45 |
164.03 |
164.03 |
163.99 |
163.99 |
14.0K |
| 15:46 |
163.99 |
164.01 |
163.99 |
164.01 |
52.8K |
| 15:47 |
164.01 |
164.01 |
163.98 |
163.98 |
13.5K |
| 15:48 |
163.99 |
164.03 |
163.99 |
164.03 |
23.4K |
| 15:49 |
164.00 |
164.00 |
163.96 |
163.96 |
57.8K |
| 15:50 |
164.03 |
164.03 |
163.96 |
163.96 |
120.2K |
| 15:51 |
163.99 |
164.02 |
163.99 |
164.02 |
67.7K |
| 15:52 |
164.04 |
164.04 |
163.97 |
163.97 |
46.2K |
| 15:53 |
163.96 |
163.96 |
163.89 |
163.93 |
56.7K |
| 15:54 |
163.92 |
163.99 |
163.92 |
163.99 |
31.4K |
| 15:55 |
164.00 |
164.04 |
164.00 |
164.04 |
58.6K |
| 15:56 |
164.08 |
164.11 |
164.05 |
164.11 |
140.0K |
| 15:57 |
164.11 |
164.11 |
164.09 |
164.09 |
66.1K |
| 15:58 |
164.09 |
164.09 |
164.04 |
164.04 |
110.9K |
| 15:59 |
164.04 |
164.04 |
164.00 |
164.00 |
124.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|