| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
161.42 |
161.42 |
160.90 |
160.92 |
97.6K |
| 09:31 |
161.01 |
161.18 |
161.01 |
161.05 |
11.1K |
| 09:32 |
161.03 |
161.36 |
161.03 |
161.36 |
3.9K |
| 09:33 |
161.34 |
161.35 |
161.26 |
161.26 |
14.4K |
| 09:34 |
161.23 |
161.23 |
161.21 |
161.21 |
19.5K |
| 09:35 |
161.28 |
161.32 |
161.28 |
161.29 |
12.2K |
| 09:36 |
161.19 |
161.27 |
161.19 |
161.27 |
6.3K |
| 09:37 |
161.33 |
161.39 |
161.33 |
161.37 |
9.1K |
| 09:38 |
161.28 |
161.28 |
161.21 |
161.21 |
10.3K |
| 09:39 |
161.27 |
161.33 |
161.27 |
161.33 |
5.6K |
| 09:40 |
161.38 |
161.43 |
161.38 |
161.40 |
5.7K |
| 09:41 |
161.39 |
161.42 |
161.37 |
161.42 |
14.3K |
| 09:42 |
161.38 |
161.40 |
161.35 |
161.35 |
13.6K |
| 09:43 |
161.34 |
161.35 |
161.27 |
161.27 |
8.5K |
| 09:44 |
161.27 |
161.29 |
161.25 |
161.29 |
6.2K |
| 09:45 |
161.35 |
161.35 |
161.33 |
161.33 |
7.9K |
| 09:46 |
161.29 |
161.29 |
161.24 |
161.25 |
7.4K |
| 09:47 |
161.31 |
161.34 |
161.30 |
161.34 |
24.7K |
| 09:48 |
161.31 |
161.31 |
161.19 |
161.19 |
7.4K |
| 09:49 |
161.20 |
161.23 |
161.18 |
161.23 |
5.1K |
| 09:50 |
161.23 |
161.23 |
161.16 |
161.16 |
2.5K |
| 09:51 |
161.10 |
161.12 |
161.08 |
161.08 |
3.5K |
| 09:52 |
161.08 |
161.10 |
161.08 |
161.10 |
2.4K |
| 09:53 |
161.10 |
161.14 |
161.10 |
161.13 |
14.2K |
| 09:54 |
161.12 |
161.13 |
161.10 |
161.13 |
9.1K |
| 09:55 |
161.13 |
161.18 |
161.13 |
161.18 |
4.9K |
| 09:56 |
161.25 |
161.29 |
161.25 |
161.27 |
25.7K |
| 09:57 |
161.30 |
161.32 |
161.28 |
161.32 |
4.2K |
| 09:58 |
161.31 |
161.31 |
161.26 |
161.26 |
4.6K |
| 09:59 |
161.23 |
161.24 |
161.21 |
161.21 |
8.7K |
| 10:00 |
161.18 |
161.18 |
161.06 |
161.06 |
14.5K |
| 10:01 |
161.07 |
161.07 |
161.05 |
161.07 |
13.3K |
| 10:02 |
161.08 |
161.11 |
161.06 |
161.06 |
17.9K |
| 10:03 |
161.14 |
161.19 |
161.14 |
161.16 |
12.3K |
| 10:04 |
161.13 |
161.19 |
161.13 |
161.19 |
6.9K |
| 10:05 |
161.17 |
161.19 |
161.17 |
161.19 |
4.5K |
| 10:06 |
161.18 |
161.22 |
161.18 |
161.22 |
18.8K |
| 10:07 |
161.23 |
161.24 |
161.23 |
161.24 |
8.9K |
| 10:08 |
161.16 |
161.16 |
161.09 |
161.09 |
11.0K |
| 10:09 |
161.09 |
161.15 |
161.09 |
161.15 |
6.0K |
| 10:10 |
161.16 |
161.23 |
161.16 |
161.23 |
10.3K |
| 10:11 |
161.23 |
161.26 |
161.23 |
161.26 |
2.6K |
| 10:12 |
161.24 |
161.24 |
161.19 |
161.20 |
6.3K |
| 10:13 |
161.22 |
161.23 |
161.22 |
161.23 |
10.8K |
| 10:14 |
161.24 |
161.24 |
161.20 |
161.22 |
7.1K |
| 10:15 |
161.23 |
161.25 |
161.23 |
161.25 |
6.8K |
| 10:16 |
161.30 |
161.35 |
161.30 |
161.35 |
17.3K |
| 10:17 |
161.35 |
161.38 |
161.31 |
161.31 |
9.6K |
| 10:18 |
161.32 |
161.35 |
161.28 |
161.28 |
8.5K |
| 10:19 |
161.28 |
161.28 |
161.27 |
161.27 |
4.2K |
| 10:20 |
161.20 |
161.20 |
161.17 |
161.19 |
16.8K |
| 10:21 |
161.20 |
161.20 |
161.18 |
161.18 |
4.4K |
| 10:22 |
161.19 |
161.23 |
161.19 |
161.21 |
9.9K |
| 10:23 |
161.17 |
161.18 |
161.17 |
161.17 |
9.1K |
| 10:24 |
161.14 |
161.15 |
161.12 |
161.15 |
3.7K |
| 10:25 |
161.15 |
161.15 |
161.12 |
161.12 |
0.6K |
| 10:26 |
161.11 |
161.11 |
161.11 |
161.11 |
5.9K |
| 10:27 |
161.11 |
161.12 |
161.08 |
161.08 |
4.5K |
| 10:28 |
161.06 |
161.09 |
161.06 |
161.09 |
7.4K |
| 10:29 |
161.09 |
161.10 |
161.09 |
161.09 |
16.6K |
| 10:30 |
161.08 |
161.08 |
161.07 |
161.07 |
6.2K |
| 10:31 |
161.03 |
161.03 |
160.96 |
160.96 |
6.5K |
| 10:32 |
160.96 |
160.97 |
160.93 |
160.93 |
10.3K |
| 10:33 |
160.94 |
160.94 |
160.87 |
160.88 |
7.5K |
| 10:34 |
160.86 |
160.87 |
160.86 |
160.87 |
6.3K |
| 10:35 |
160.89 |
160.94 |
160.89 |
160.94 |
16.0K |
| 10:36 |
160.95 |
161.00 |
160.94 |
161.00 |
11.5K |
| 10:37 |
160.97 |
161.01 |
160.97 |
160.98 |
63.1K |
| 10:38 |
160.98 |
161.07 |
160.98 |
161.07 |
14.8K |
| 10:39 |
161.05 |
161.05 |
161.04 |
161.04 |
21.5K |
| 10:40 |
161.04 |
161.09 |
161.04 |
161.09 |
5.8K |
| 10:41 |
161.05 |
161.05 |
161.02 |
161.04 |
16.1K |
| 10:42 |
161.03 |
161.03 |
161.02 |
161.02 |
3.7K |
| 10:43 |
161.02 |
161.08 |
161.02 |
161.06 |
4.5K |
| 10:44 |
161.07 |
161.11 |
161.07 |
161.11 |
4.9K |
| 10:45 |
161.09 |
161.09 |
161.08 |
161.08 |
4.7K |
| 10:46 |
161.08 |
161.10 |
161.08 |
161.08 |
2.8K |
| 10:47 |
161.09 |
161.13 |
161.09 |
161.13 |
2.8K |
| 10:48 |
161.13 |
161.14 |
161.13 |
161.14 |
6.6K |
| 10:49 |
161.16 |
161.16 |
161.14 |
161.14 |
7.4K |
| 10:50 |
161.15 |
161.15 |
161.05 |
161.05 |
13.3K |
| 10:51 |
161.05 |
161.08 |
161.05 |
161.08 |
11.4K |
| 10:52 |
161.08 |
161.11 |
161.08 |
161.10 |
6.3K |
| 10:53 |
161.09 |
161.15 |
161.08 |
161.12 |
11.9K |
| 10:54 |
161.11 |
161.12 |
161.11 |
161.12 |
6.2K |
| 10:55 |
161.16 |
161.17 |
161.13 |
161.13 |
11.4K |
| 10:56 |
161.12 |
161.12 |
161.11 |
161.11 |
1.9K |
| 10:57 |
161.10 |
161.10 |
161.06 |
161.06 |
3.6K |
| 10:58 |
161.02 |
161.02 |
160.97 |
161.01 |
12.0K |
| 10:59 |
161.01 |
161.01 |
161.01 |
161.01 |
4.0K |
| 11:00 |
161.00 |
161.07 |
161.00 |
161.07 |
13.0K |
| 11:01 |
161.00 |
161.01 |
160.98 |
160.98 |
13.8K |
| 11:02 |
160.97 |
160.99 |
160.97 |
160.99 |
15.2K |
| 11:03 |
160.98 |
160.99 |
160.96 |
160.96 |
3.8K |
| 11:04 |
160.97 |
160.97 |
160.92 |
160.92 |
22.9K |
| 11:05 |
160.92 |
160.92 |
160.90 |
160.90 |
10.1K |
| 11:06 |
160.91 |
160.93 |
160.91 |
160.93 |
7.5K |
| 11:07 |
160.92 |
160.92 |
160.91 |
160.91 |
4.7K |
| 11:08 |
160.92 |
160.92 |
160.91 |
160.91 |
7.0K |
| 11:09 |
160.90 |
160.90 |
160.87 |
160.87 |
10.9K |
| 11:10 |
160.87 |
160.90 |
160.87 |
160.90 |
6.2K |
| 11:11 |
160.88 |
160.90 |
160.83 |
160.90 |
24.2K |
| 11:12 |
160.90 |
160.90 |
160.86 |
160.86 |
5.4K |
| 11:13 |
160.86 |
160.86 |
160.83 |
160.83 |
4.8K |
| 11:14 |
160.81 |
160.85 |
160.81 |
160.85 |
14.4K |
| 11:15 |
160.85 |
160.85 |
160.76 |
160.76 |
28.1K |
| 11:16 |
160.77 |
160.79 |
160.77 |
160.79 |
6.4K |
| 11:17 |
160.79 |
160.82 |
160.79 |
160.81 |
1.5K |
| 11:18 |
160.84 |
160.84 |
160.83 |
160.84 |
8.1K |
| 11:19 |
160.86 |
160.87 |
160.86 |
160.87 |
4.5K |
| 11:20 |
160.89 |
160.89 |
160.87 |
160.87 |
3.8K |
| 11:21 |
160.87 |
160.87 |
160.85 |
160.86 |
3.2K |
| 11:22 |
160.85 |
160.86 |
160.85 |
160.86 |
10.5K |
| 11:23 |
160.86 |
160.86 |
160.82 |
160.82 |
8.9K |
| 11:24 |
160.80 |
160.80 |
160.79 |
160.80 |
11.6K |
| 11:25 |
160.80 |
160.80 |
160.77 |
160.77 |
4.1K |
| 11:26 |
160.77 |
160.77 |
160.75 |
160.75 |
1.4K |
| 11:27 |
160.75 |
160.85 |
160.75 |
160.85 |
18.2K |
| 11:28 |
160.88 |
160.88 |
160.86 |
160.87 |
31.5K |
| 11:29 |
160.85 |
160.89 |
160.85 |
160.89 |
7.2K |
| 11:30 |
160.89 |
160.90 |
160.89 |
160.89 |
12.9K |
| 11:31 |
160.89 |
160.95 |
160.89 |
160.95 |
6.7K |
| 11:32 |
160.97 |
160.97 |
160.93 |
160.96 |
8.6K |
| 11:33 |
160.95 |
160.95 |
160.95 |
160.95 |
3.2K |
| 11:34 |
160.96 |
160.96 |
160.94 |
160.95 |
3.9K |
| 11:35 |
160.96 |
160.96 |
160.93 |
160.93 |
12.5K |
| 11:36 |
160.92 |
160.99 |
160.92 |
160.99 |
5.2K |
| 11:37 |
161.00 |
161.03 |
161.00 |
161.03 |
9.4K |
| 11:38 |
161.04 |
161.04 |
161.01 |
161.02 |
5.1K |
| 11:39 |
161.02 |
161.16 |
161.02 |
161.16 |
21.5K |
| 11:40 |
161.19 |
161.23 |
161.18 |
161.23 |
30.6K |
| 11:41 |
161.19 |
161.27 |
161.19 |
161.27 |
18.6K |
| 11:42 |
161.30 |
161.32 |
161.26 |
161.26 |
7.5K |
| 11:43 |
161.26 |
161.26 |
161.25 |
161.26 |
11.2K |
| 11:44 |
161.21 |
161.21 |
161.18 |
161.18 |
10.6K |
| 11:45 |
161.16 |
161.16 |
161.14 |
161.14 |
2.4K |
| 11:46 |
161.12 |
161.13 |
161.10 |
161.10 |
21.9K |
| 11:47 |
161.10 |
161.10 |
161.07 |
161.08 |
8.8K |
| 11:48 |
161.06 |
161.06 |
161.06 |
161.06 |
2.1K |
| 11:49 |
161.06 |
161.06 |
161.03 |
161.03 |
10.5K |
| 11:50 |
161.04 |
161.07 |
161.04 |
161.07 |
5.1K |
| 11:51 |
161.08 |
161.08 |
161.07 |
161.07 |
1.1K |
| 11:52 |
161.08 |
161.11 |
161.08 |
161.10 |
6.6K |
| 11:53 |
161.09 |
161.10 |
161.09 |
161.10 |
1.5K |
| 11:54 |
161.12 |
161.13 |
161.10 |
161.13 |
2.9K |
| 11:55 |
161.14 |
161.14 |
161.14 |
161.14 |
3.5K |
| 11:56 |
161.14 |
161.15 |
161.14 |
161.14 |
2.1K |
| 11:57 |
161.13 |
161.13 |
161.11 |
161.12 |
2.1K |
| 11:58 |
161.11 |
161.12 |
161.11 |
161.12 |
0.9K |
| 11:59 |
161.11 |
161.11 |
161.05 |
161.05 |
10.4K |
| 12:00 |
161.06 |
161.06 |
161.04 |
161.05 |
1.7K |
| 12:01 |
161.05 |
161.05 |
161.04 |
161.05 |
10.5K |
| 12:02 |
161.05 |
161.05 |
161.04 |
161.04 |
10.0K |
| 12:03 |
161.03 |
161.05 |
161.03 |
161.03 |
13.9K |
| 12:04 |
161.05 |
161.05 |
161.03 |
161.05 |
8.2K |
| 12:05 |
161.03 |
161.05 |
161.03 |
161.05 |
5.7K |
| 12:06 |
161.06 |
161.07 |
161.05 |
161.06 |
4.9K |
| 12:07 |
161.05 |
161.07 |
161.05 |
161.07 |
4.9K |
| 12:08 |
161.07 |
161.08 |
161.05 |
161.08 |
13.1K |
| 12:09 |
161.08 |
161.08 |
161.04 |
161.04 |
4.6K |
| 12:10 |
161.05 |
161.05 |
161.04 |
161.04 |
2.4K |
| 12:11 |
161.05 |
161.06 |
161.04 |
161.06 |
4.1K |
| 12:12 |
161.04 |
161.04 |
161.02 |
161.02 |
10.9K |
| 12:13 |
161.03 |
161.03 |
161.00 |
161.00 |
4.4K |
| 12:14 |
160.97 |
160.97 |
160.90 |
160.90 |
6.4K |
| 12:15 |
160.92 |
160.93 |
160.92 |
160.92 |
19.0K |
| 12:16 |
160.93 |
160.93 |
160.89 |
160.89 |
2.1K |
| 12:17 |
160.91 |
160.91 |
160.83 |
160.84 |
20.3K |
| 12:18 |
160.82 |
160.82 |
160.81 |
160.81 |
4.4K |
| 12:19 |
160.82 |
160.82 |
160.77 |
160.79 |
38.4K |
| 12:20 |
160.79 |
160.79 |
160.78 |
160.78 |
6.9K |
| 12:21 |
160.78 |
160.78 |
160.75 |
160.75 |
25.2K |
| 12:22 |
160.75 |
160.75 |
160.74 |
160.74 |
8.0K |
| 12:23 |
160.74 |
160.78 |
160.74 |
160.78 |
12.4K |
| 12:24 |
160.78 |
160.78 |
160.77 |
160.77 |
6.1K |
| 12:25 |
160.77 |
160.77 |
160.70 |
160.70 |
25.6K |
| 12:26 |
160.67 |
160.67 |
160.67 |
160.67 |
4.0K |
| 12:27 |
160.67 |
160.67 |
160.65 |
160.65 |
8.9K |
| 12:28 |
160.65 |
160.67 |
160.65 |
160.65 |
3.5K |
| 12:29 |
160.64 |
160.64 |
160.63 |
160.63 |
16.5K |
| 12:30 |
160.71 |
160.77 |
160.71 |
160.77 |
20.3K |
| 12:31 |
160.76 |
160.81 |
160.76 |
160.80 |
16.1K |
| 12:32 |
160.80 |
160.80 |
160.76 |
160.76 |
5.5K |
| 12:33 |
160.78 |
160.78 |
160.77 |
160.78 |
8.1K |
| 12:34 |
160.78 |
160.83 |
160.78 |
160.83 |
4.3K |
| 12:35 |
160.83 |
160.83 |
160.80 |
160.80 |
2.4K |
| 12:36 |
160.80 |
160.80 |
160.78 |
160.78 |
7.9K |
| 12:37 |
160.77 |
160.83 |
160.77 |
160.83 |
13.0K |
| 12:38 |
160.82 |
160.85 |
160.82 |
160.83 |
6.6K |
| 12:39 |
160.83 |
160.83 |
160.80 |
160.82 |
7.7K |
| 12:40 |
160.82 |
160.94 |
160.82 |
160.94 |
29.3K |
| 12:41 |
160.94 |
160.99 |
160.94 |
160.99 |
4.7K |
| 12:42 |
161.05 |
161.05 |
161.03 |
161.03 |
19.7K |
| 12:43 |
161.07 |
161.12 |
161.07 |
161.12 |
3.7K |
| 12:44 |
161.12 |
161.12 |
161.09 |
161.09 |
6.3K |
| 12:45 |
161.08 |
161.10 |
161.08 |
161.10 |
15.2K |
| 12:46 |
161.08 |
161.08 |
161.06 |
161.06 |
8.9K |
| 12:47 |
161.07 |
161.08 |
161.05 |
161.08 |
9.9K |
| 12:48 |
161.08 |
161.10 |
161.08 |
161.10 |
4.5K |
| 12:49 |
161.09 |
161.16 |
161.09 |
161.16 |
8.2K |
| 12:50 |
161.16 |
161.17 |
161.14 |
161.14 |
5.2K |
| 12:51 |
161.13 |
161.13 |
161.11 |
161.11 |
8.6K |
| 12:52 |
161.11 |
161.13 |
161.11 |
161.13 |
3.0K |
| 12:53 |
161.13 |
161.17 |
161.13 |
161.17 |
8.4K |
| 12:54 |
161.17 |
161.22 |
161.17 |
161.22 |
19.5K |
| 12:55 |
161.20 |
161.28 |
161.20 |
161.28 |
17.5K |
| 12:56 |
161.30 |
161.34 |
161.28 |
161.34 |
15.2K |
| 12:57 |
161.35 |
161.42 |
161.35 |
161.42 |
23.1K |
| 12:58 |
161.41 |
161.42 |
161.39 |
161.42 |
13.7K |
| 12:59 |
161.43 |
161.44 |
161.43 |
161.43 |
8.9K |
| 13:00 |
161.43 |
161.53 |
161.43 |
161.53 |
3.6K |
| 13:01 |
161.54 |
161.56 |
161.54 |
161.56 |
13.0K |
| 13:02 |
161.55 |
161.56 |
161.55 |
161.56 |
14.9K |
| 13:03 |
161.56 |
161.56 |
161.54 |
161.54 |
14.2K |
| 13:04 |
161.55 |
161.56 |
161.52 |
161.54 |
16.3K |
| 13:05 |
161.55 |
161.55 |
161.54 |
161.54 |
6.0K |
| 13:06 |
161.56 |
161.56 |
161.45 |
161.49 |
15.0K |
| 13:07 |
161.49 |
161.50 |
161.49 |
161.50 |
1.0K |
| 13:08 |
161.44 |
161.44 |
161.43 |
161.43 |
20.7K |
| 13:09 |
161.43 |
161.48 |
161.43 |
161.48 |
32.2K |
| 13:10 |
161.47 |
161.47 |
161.47 |
161.47 |
4.3K |
| 13:11 |
161.48 |
161.49 |
161.48 |
161.49 |
2.6K |
| 13:12 |
161.50 |
161.51 |
161.49 |
161.51 |
35.8K |
| 13:13 |
161.52 |
161.54 |
161.52 |
161.54 |
14.9K |
| 13:14 |
161.54 |
161.54 |
161.50 |
161.52 |
18.0K |
| 13:15 |
161.48 |
161.48 |
161.43 |
161.43 |
12.9K |
| 13:16 |
161.44 |
161.47 |
161.44 |
161.47 |
26.1K |
| 13:17 |
161.46 |
161.46 |
161.42 |
161.42 |
10.0K |
| 13:18 |
161.39 |
161.46 |
161.38 |
161.46 |
31.6K |
| 13:19 |
161.46 |
161.50 |
161.46 |
161.50 |
3.2K |
| 13:20 |
161.48 |
161.48 |
161.39 |
161.39 |
9.8K |
| 13:21 |
161.38 |
161.39 |
161.36 |
161.36 |
2.1K |
| 13:22 |
161.34 |
161.34 |
161.27 |
161.28 |
6.9K |
| 13:23 |
161.30 |
161.32 |
161.30 |
161.32 |
6.2K |
| 13:24 |
161.30 |
161.33 |
161.29 |
161.33 |
9.8K |
| 13:25 |
161.33 |
161.34 |
161.33 |
161.34 |
3.7K |
| 13:26 |
161.34 |
161.36 |
161.34 |
161.35 |
18.4K |
| 13:27 |
161.35 |
161.36 |
161.35 |
161.35 |
7.6K |
| 13:28 |
161.37 |
161.39 |
161.36 |
161.36 |
8.2K |
| 13:29 |
161.33 |
161.34 |
161.33 |
161.34 |
7.3K |
| 13:30 |
161.34 |
161.34 |
161.30 |
161.31 |
19.8K |
| 13:31 |
161.31 |
161.31 |
161.30 |
161.31 |
5.4K |
| 13:32 |
161.31 |
161.31 |
161.25 |
161.25 |
22.7K |
| 13:33 |
161.25 |
161.26 |
161.24 |
161.26 |
11.5K |
| 13:34 |
161.23 |
161.23 |
161.20 |
161.23 |
10.1K |
| 13:35 |
161.22 |
161.22 |
161.18 |
161.19 |
14.3K |
| 13:36 |
161.17 |
161.18 |
161.16 |
161.17 |
18.2K |
| 13:37 |
161.17 |
161.17 |
161.15 |
161.15 |
4.8K |
| 13:38 |
161.15 |
161.15 |
161.10 |
161.10 |
22.4K |
| 13:39 |
161.06 |
161.06 |
161.02 |
161.02 |
17.8K |
| 13:40 |
160.98 |
160.98 |
160.95 |
160.96 |
12.7K |
| 13:41 |
160.95 |
160.96 |
160.94 |
160.95 |
8.3K |
| 13:42 |
160.94 |
161.00 |
160.94 |
161.00 |
20.7K |
| 13:43 |
160.99 |
160.99 |
160.98 |
160.98 |
17.1K |
| 13:44 |
160.99 |
160.99 |
160.96 |
160.96 |
21.6K |
| 13:45 |
160.97 |
160.99 |
160.96 |
160.99 |
5.3K |
| 13:46 |
160.97 |
160.97 |
160.94 |
160.97 |
4.4K |
| 13:47 |
160.98 |
161.01 |
160.98 |
161.01 |
15.7K |
| 13:48 |
161.04 |
161.05 |
161.00 |
161.00 |
10.0K |
| 13:49 |
161.01 |
161.01 |
161.00 |
161.00 |
4.8K |
| 13:50 |
161.02 |
161.03 |
161.02 |
161.03 |
6.3K |
| 13:51 |
161.05 |
161.05 |
161.00 |
161.00 |
26.4K |
| 13:52 |
161.00 |
161.00 |
160.98 |
160.98 |
0.8K |
| 13:53 |
160.98 |
161.00 |
160.98 |
161.00 |
6.8K |
| 13:54 |
161.00 |
161.01 |
160.98 |
160.99 |
12.2K |
| 13:55 |
160.99 |
160.99 |
160.98 |
160.98 |
5.4K |
| 13:56 |
160.97 |
160.97 |
160.97 |
160.97 |
8.5K |
| 13:57 |
160.97 |
160.97 |
160.94 |
160.94 |
4.3K |
| 13:58 |
160.95 |
160.97 |
160.95 |
160.97 |
2.5K |
| 13:59 |
160.97 |
160.97 |
160.94 |
160.94 |
7.1K |
| 14:00 |
160.97 |
160.98 |
160.96 |
160.96 |
5.1K |
| 14:01 |
160.97 |
160.98 |
160.97 |
160.97 |
2.9K |
| 14:02 |
160.94 |
160.95 |
160.94 |
160.95 |
2.0K |
| 14:03 |
160.95 |
160.98 |
160.95 |
160.96 |
3.9K |
| 14:04 |
160.96 |
160.96 |
160.94 |
160.94 |
3.3K |
| 14:05 |
160.95 |
160.95 |
160.94 |
160.94 |
16.6K |
| 14:06 |
160.94 |
160.94 |
160.92 |
160.92 |
4.1K |
| 14:07 |
160.95 |
160.96 |
160.95 |
160.96 |
11.0K |
| 14:08 |
160.96 |
160.99 |
160.96 |
160.98 |
6.2K |
| 14:09 |
160.94 |
160.94 |
160.91 |
160.91 |
3.0K |
| 14:10 |
160.90 |
160.93 |
160.90 |
160.93 |
3.4K |
| 14:11 |
160.96 |
160.96 |
160.94 |
160.94 |
6.8K |
| 14:12 |
160.93 |
160.93 |
160.92 |
160.92 |
2.1K |
| 14:13 |
160.91 |
160.98 |
160.91 |
160.98 |
8.3K |
| 14:14 |
160.98 |
160.98 |
160.94 |
160.94 |
16.1K |
| 14:15 |
160.94 |
160.94 |
160.86 |
160.86 |
10.1K |
| 14:16 |
160.86 |
160.86 |
160.84 |
160.86 |
12.0K |
| 14:17 |
160.86 |
160.86 |
160.84 |
160.84 |
3.6K |
| 14:18 |
160.83 |
160.83 |
160.82 |
160.83 |
14.0K |
| 14:19 |
160.80 |
160.80 |
160.78 |
160.78 |
5.9K |
| 14:20 |
160.78 |
160.80 |
160.78 |
160.78 |
13.8K |
| 14:21 |
160.79 |
160.80 |
160.79 |
160.79 |
4.7K |
| 14:22 |
160.79 |
160.84 |
160.79 |
160.84 |
7.9K |
| 14:23 |
160.82 |
160.83 |
160.82 |
160.82 |
13.0K |
| 14:24 |
160.84 |
160.86 |
160.84 |
160.86 |
5.2K |
| 14:25 |
160.85 |
160.86 |
160.84 |
160.84 |
4.7K |
| 14:26 |
160.85 |
160.85 |
160.81 |
160.81 |
3.1K |
| 14:27 |
160.82 |
160.82 |
160.79 |
160.81 |
5.8K |
| 14:28 |
160.82 |
160.82 |
160.80 |
160.81 |
6.2K |
| 14:29 |
160.81 |
160.86 |
160.81 |
160.86 |
3.6K |
| 14:30 |
160.82 |
160.85 |
160.82 |
160.85 |
5.3K |
| 14:31 |
160.85 |
160.86 |
160.85 |
160.85 |
11.3K |
| 14:32 |
160.86 |
160.86 |
160.85 |
160.85 |
6.5K |
| 14:33 |
160.83 |
160.83 |
160.82 |
160.82 |
2.0K |
| 14:34 |
160.83 |
160.84 |
160.82 |
160.82 |
5.2K |
| 14:35 |
160.84 |
160.84 |
160.81 |
160.82 |
19.1K |
| 14:36 |
160.80 |
160.80 |
160.78 |
160.78 |
20.0K |
| 14:37 |
160.78 |
160.78 |
160.74 |
160.74 |
18.8K |
| 14:38 |
160.74 |
160.74 |
160.68 |
160.68 |
15.7K |
| 14:39 |
160.68 |
160.68 |
160.68 |
160.68 |
6.6K |
| 14:40 |
160.68 |
160.69 |
160.68 |
160.69 |
6.4K |
| 14:41 |
160.71 |
160.74 |
160.71 |
160.74 |
4.8K |
| 14:42 |
160.75 |
160.75 |
160.71 |
160.71 |
13.2K |
| 14:43 |
160.69 |
160.71 |
160.69 |
160.70 |
5.2K |
| 14:44 |
160.70 |
160.72 |
160.70 |
160.72 |
5.4K |
| 14:45 |
160.73 |
160.79 |
160.73 |
160.77 |
29.2K |
| 14:46 |
160.77 |
160.77 |
160.77 |
160.77 |
6.8K |
| 14:47 |
160.74 |
160.85 |
160.74 |
160.84 |
32.1K |
| 14:48 |
160.82 |
160.83 |
160.82 |
160.83 |
2.1K |
| 14:49 |
160.85 |
160.85 |
160.84 |
160.85 |
22.1K |
| 14:50 |
160.87 |
160.91 |
160.87 |
160.89 |
26.6K |
| 14:51 |
160.89 |
160.89 |
160.87 |
160.89 |
11.1K |
| 14:52 |
160.91 |
160.91 |
160.89 |
160.89 |
7.6K |
| 14:53 |
160.91 |
160.92 |
160.91 |
160.92 |
4.8K |
| 14:54 |
160.89 |
160.91 |
160.89 |
160.90 |
25.1K |
| 14:55 |
160.89 |
160.89 |
160.87 |
160.88 |
9.5K |
| 14:56 |
160.87 |
160.87 |
160.86 |
160.86 |
6.4K |
| 14:57 |
160.86 |
160.87 |
160.86 |
160.87 |
0.7K |
| 14:58 |
160.87 |
160.89 |
160.87 |
160.89 |
3.2K |
| 14:59 |
160.92 |
160.92 |
160.90 |
160.91 |
9.3K |
| 15:00 |
160.91 |
160.91 |
160.90 |
160.90 |
6.2K |
| 15:01 |
160.88 |
160.88 |
160.85 |
160.85 |
8.4K |
| 15:02 |
160.84 |
160.84 |
160.77 |
160.77 |
12.0K |
| 15:03 |
160.78 |
160.78 |
160.78 |
160.78 |
5.3K |
| 15:04 |
160.75 |
160.76 |
160.75 |
160.76 |
12.8K |
| 15:05 |
160.76 |
160.78 |
160.75 |
160.75 |
17.4K |
| 15:06 |
160.72 |
160.72 |
160.71 |
160.71 |
5.0K |
| 15:07 |
160.70 |
160.72 |
160.70 |
160.70 |
5.7K |
| 15:08 |
160.71 |
160.71 |
160.68 |
160.68 |
5.0K |
| 15:09 |
160.68 |
160.69 |
160.68 |
160.68 |
3.4K |
| 15:10 |
160.68 |
160.68 |
160.63 |
160.65 |
7.2K |
| 15:11 |
160.64 |
160.66 |
160.63 |
160.66 |
9.1K |
| 15:12 |
160.65 |
160.67 |
160.65 |
160.67 |
10.0K |
| 15:13 |
160.67 |
160.68 |
160.67 |
160.68 |
8.6K |
| 15:14 |
160.68 |
160.68 |
160.66 |
160.66 |
3.9K |
| 15:15 |
160.69 |
160.69 |
160.69 |
160.69 |
0.5K |
| 15:16 |
160.68 |
160.70 |
160.68 |
160.70 |
9.0K |
| 15:17 |
160.70 |
160.71 |
160.70 |
160.71 |
3.7K |
| 15:18 |
160.78 |
160.80 |
160.77 |
160.77 |
52.2K |
| 15:19 |
160.76 |
160.77 |
160.76 |
160.77 |
6.1K |
| 15:20 |
160.78 |
160.80 |
160.78 |
160.80 |
4.7K |
| 15:21 |
160.82 |
160.84 |
160.81 |
160.83 |
9.4K |
| 15:22 |
160.83 |
160.86 |
160.82 |
160.86 |
22.7K |
| 15:23 |
160.85 |
160.86 |
160.84 |
160.85 |
12.3K |
| 15:24 |
160.86 |
160.86 |
160.86 |
160.86 |
10.4K |
| 15:25 |
160.87 |
160.95 |
160.87 |
160.95 |
20.7K |
| 15:26 |
160.95 |
161.02 |
160.95 |
161.02 |
62.4K |
| 15:27 |
161.10 |
161.11 |
161.09 |
161.11 |
74.9K |
| 15:28 |
161.08 |
161.26 |
161.08 |
161.26 |
89.4K |
| 15:29 |
161.25 |
161.26 |
161.24 |
161.24 |
33.2K |
| 15:30 |
161.20 |
161.26 |
161.20 |
161.26 |
21.2K |
| 15:31 |
161.24 |
161.24 |
161.19 |
161.20 |
10.0K |
| 15:32 |
161.16 |
161.16 |
161.15 |
161.16 |
13.8K |
| 15:33 |
161.16 |
161.21 |
161.16 |
161.21 |
13.5K |
| 15:34 |
161.22 |
161.22 |
161.18 |
161.19 |
15.1K |
| 15:35 |
161.20 |
161.27 |
161.20 |
161.27 |
28.7K |
| 15:36 |
161.26 |
161.26 |
161.19 |
161.19 |
25.6K |
| 15:37 |
161.18 |
161.18 |
161.17 |
161.17 |
3.7K |
| 15:38 |
161.21 |
161.22 |
161.20 |
161.21 |
30.1K |
| 15:39 |
161.20 |
161.22 |
161.20 |
161.22 |
16.6K |
| 15:40 |
161.22 |
161.22 |
161.20 |
161.20 |
28.8K |
| 15:41 |
161.22 |
161.22 |
161.19 |
161.19 |
13.5K |
| 15:42 |
161.17 |
161.17 |
161.17 |
161.17 |
15.6K |
| 15:43 |
161.16 |
161.16 |
161.14 |
161.15 |
13.3K |
| 15:44 |
161.17 |
161.19 |
161.17 |
161.17 |
25.3K |
| 15:45 |
161.16 |
161.20 |
161.16 |
161.20 |
19.1K |
| 15:46 |
161.20 |
161.20 |
161.19 |
161.20 |
26.2K |
| 15:47 |
161.20 |
161.20 |
161.18 |
161.18 |
33.2K |
| 15:48 |
161.18 |
161.19 |
161.16 |
161.16 |
18.1K |
| 15:49 |
161.19 |
161.25 |
161.19 |
161.25 |
50.7K |
| 15:50 |
161.36 |
161.56 |
161.36 |
161.53 |
307.3K |
| 15:51 |
161.52 |
161.52 |
161.44 |
161.44 |
36.9K |
| 15:52 |
161.46 |
161.49 |
161.46 |
161.49 |
98.5K |
| 15:53 |
161.49 |
161.49 |
161.46 |
161.46 |
44.3K |
| 15:54 |
161.47 |
161.47 |
161.46 |
161.47 |
61.4K |
| 15:55 |
161.46 |
161.46 |
161.37 |
161.37 |
65.6K |
| 15:56 |
161.29 |
161.30 |
161.28 |
161.30 |
101.7K |
| 15:57 |
161.31 |
161.34 |
161.30 |
161.30 |
46.2K |
| 15:58 |
161.35 |
161.37 |
161.35 |
161.37 |
112.5K |
| 15:59 |
161.37 |
161.44 |
161.37 |
161.37 |
165.4K |
| 16:00 |
161.34 |
161.34 |
161.32 |
161.32 |
1,876.9K |
| 16:01 |
161.32 |
161.32 |
161.32 |
161.32 |
61.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|