| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
151.03 |
151.04 |
150.97 |
150.97 |
1,052.4K |
| 09:31 |
150.88 |
151.21 |
150.88 |
151.21 |
26.6K |
| 09:32 |
151.27 |
151.30 |
151.26 |
151.29 |
15.5K |
| 09:33 |
151.26 |
151.29 |
151.16 |
151.16 |
17.3K |
| 09:34 |
151.17 |
151.19 |
151.16 |
151.16 |
20.8K |
| 09:35 |
151.23 |
151.23 |
151.09 |
151.13 |
45.4K |
| 09:36 |
151.17 |
151.26 |
151.17 |
151.26 |
34.1K |
| 09:37 |
151.27 |
151.47 |
151.27 |
151.47 |
93.1K |
| 09:38 |
151.41 |
151.51 |
151.41 |
151.44 |
22.2K |
| 09:39 |
151.36 |
151.36 |
151.16 |
151.16 |
9.9K |
| 09:40 |
151.16 |
151.23 |
151.15 |
151.23 |
83.2K |
| 09:41 |
151.26 |
151.28 |
151.14 |
151.14 |
25.7K |
| 09:42 |
151.11 |
151.12 |
151.10 |
151.12 |
19.9K |
| 09:43 |
151.05 |
151.31 |
151.05 |
151.29 |
74.3K |
| 09:44 |
151.30 |
151.30 |
151.18 |
151.18 |
19.0K |
| 09:45 |
151.19 |
151.19 |
151.05 |
151.05 |
34.3K |
| 09:46 |
150.98 |
150.98 |
150.95 |
150.96 |
19.1K |
| 09:47 |
150.98 |
150.99 |
150.96 |
150.96 |
20.0K |
| 09:48 |
151.00 |
151.06 |
151.00 |
151.06 |
23.7K |
| 09:49 |
151.08 |
151.13 |
151.08 |
151.10 |
88.5K |
| 09:50 |
151.05 |
151.14 |
151.05 |
151.14 |
19.0K |
| 09:51 |
151.15 |
151.20 |
151.15 |
151.20 |
10.2K |
| 09:52 |
151.19 |
151.24 |
151.17 |
151.24 |
20.2K |
| 09:53 |
151.25 |
151.25 |
151.23 |
151.23 |
33.6K |
| 09:54 |
151.21 |
151.25 |
151.19 |
151.25 |
97.7K |
| 09:55 |
151.29 |
151.29 |
151.29 |
151.29 |
8.3K |
| 09:56 |
151.31 |
151.40 |
151.31 |
151.40 |
6.4K |
| 09:57 |
151.38 |
151.38 |
151.34 |
151.37 |
21.5K |
| 09:58 |
151.33 |
151.33 |
151.24 |
151.24 |
9.1K |
| 09:59 |
151.22 |
151.22 |
151.18 |
151.18 |
12.3K |
| 10:00 |
151.21 |
151.27 |
151.19 |
151.27 |
19.1K |
| 10:01 |
151.26 |
151.35 |
151.26 |
151.33 |
8.2K |
| 10:02 |
151.31 |
151.32 |
151.20 |
151.20 |
27.3K |
| 10:03 |
151.15 |
151.15 |
151.07 |
151.10 |
7.7K |
| 10:04 |
151.11 |
151.11 |
151.01 |
151.01 |
24.1K |
| 10:05 |
150.99 |
150.99 |
150.97 |
150.99 |
91.8K |
| 10:06 |
151.01 |
151.01 |
150.96 |
150.96 |
13.3K |
| 10:07 |
150.96 |
150.96 |
150.92 |
150.93 |
21.9K |
| 10:08 |
150.97 |
150.99 |
150.96 |
150.96 |
10.1K |
| 10:09 |
150.97 |
150.97 |
150.93 |
150.93 |
4.0K |
| 10:10 |
150.93 |
150.95 |
150.93 |
150.94 |
2.4K |
| 10:11 |
150.98 |
150.98 |
150.94 |
150.96 |
7.1K |
| 10:12 |
150.96 |
150.97 |
150.96 |
150.97 |
6.1K |
| 10:13 |
150.99 |
151.05 |
150.99 |
151.05 |
8.7K |
| 10:14 |
151.05 |
151.05 |
151.00 |
151.02 |
6.6K |
| 10:15 |
151.02 |
151.04 |
151.01 |
151.01 |
5.2K |
| 10:16 |
151.01 |
151.02 |
151.01 |
151.02 |
21.4K |
| 10:17 |
151.02 |
151.02 |
150.99 |
151.02 |
7.7K |
| 10:18 |
151.00 |
151.00 |
151.00 |
151.00 |
24.2K |
| 10:19 |
151.00 |
151.00 |
151.00 |
151.00 |
7.4K |
| 10:20 |
151.01 |
151.03 |
151.01 |
151.03 |
10.0K |
| 10:21 |
151.03 |
151.03 |
150.98 |
150.98 |
19.0K |
| 10:22 |
150.97 |
151.02 |
150.97 |
151.01 |
12.2K |
| 10:23 |
151.00 |
151.00 |
150.85 |
150.85 |
14.7K |
| 10:24 |
150.87 |
150.87 |
150.86 |
150.86 |
10.2K |
| 10:25 |
150.86 |
150.86 |
150.84 |
150.84 |
29.0K |
| 10:26 |
150.83 |
150.87 |
150.83 |
150.85 |
7.7K |
| 10:27 |
150.86 |
150.88 |
150.84 |
150.84 |
10.9K |
| 10:28 |
150.84 |
150.84 |
150.82 |
150.82 |
7.1K |
| 10:29 |
150.81 |
150.83 |
150.77 |
150.77 |
28.7K |
| 10:30 |
150.73 |
150.78 |
150.72 |
150.78 |
35.0K |
| 10:31 |
150.78 |
150.78 |
150.71 |
150.71 |
16.9K |
| 10:32 |
150.68 |
150.71 |
150.68 |
150.69 |
9.0K |
| 10:33 |
150.70 |
150.70 |
150.67 |
150.68 |
8.6K |
| 10:34 |
150.69 |
150.72 |
150.67 |
150.72 |
25.4K |
| 10:35 |
150.75 |
150.75 |
150.73 |
150.74 |
10.5K |
| 10:36 |
150.73 |
150.73 |
150.65 |
150.65 |
20.0K |
| 10:37 |
150.65 |
150.65 |
150.58 |
150.58 |
18.3K |
| 10:38 |
150.56 |
150.56 |
150.52 |
150.54 |
33.9K |
| 10:39 |
150.54 |
150.60 |
150.54 |
150.60 |
9.2K |
| 10:40 |
150.60 |
150.60 |
150.47 |
150.47 |
8.0K |
| 10:41 |
150.44 |
150.44 |
150.36 |
150.36 |
10.2K |
| 10:42 |
150.36 |
150.36 |
150.35 |
150.36 |
9.9K |
| 10:43 |
150.35 |
150.41 |
150.35 |
150.41 |
7.7K |
| 10:44 |
150.45 |
150.45 |
150.42 |
150.42 |
6.6K |
| 10:45 |
150.40 |
150.41 |
150.37 |
150.37 |
12.4K |
| 10:46 |
150.35 |
150.36 |
150.35 |
150.35 |
23.3K |
| 10:47 |
150.39 |
150.43 |
150.39 |
150.43 |
18.1K |
| 10:48 |
150.44 |
150.44 |
150.43 |
150.44 |
1.3K |
| 10:49 |
150.42 |
150.44 |
150.41 |
150.41 |
13.1K |
| 10:50 |
150.40 |
150.42 |
150.40 |
150.41 |
7.6K |
| 10:51 |
150.41 |
150.42 |
150.36 |
150.37 |
9.3K |
| 10:52 |
150.36 |
150.36 |
150.35 |
150.35 |
7.6K |
| 10:53 |
150.36 |
150.41 |
150.36 |
150.41 |
5.2K |
| 10:54 |
150.40 |
150.42 |
150.40 |
150.42 |
8.5K |
| 10:55 |
150.42 |
150.42 |
150.39 |
150.39 |
8.6K |
| 10:56 |
150.39 |
150.39 |
150.39 |
150.39 |
4.1K |
| 10:57 |
150.37 |
150.38 |
150.36 |
150.38 |
6.4K |
| 10:58 |
150.42 |
150.48 |
150.42 |
150.48 |
5.4K |
| 10:59 |
150.52 |
150.55 |
150.52 |
150.54 |
7.8K |
| 11:00 |
150.56 |
150.56 |
150.42 |
150.42 |
40.7K |
| 11:01 |
150.42 |
150.42 |
150.40 |
150.41 |
27.0K |
| 11:02 |
150.42 |
150.44 |
150.42 |
150.44 |
6.7K |
| 11:03 |
150.43 |
150.43 |
150.40 |
150.40 |
34.4K |
| 11:04 |
150.39 |
150.39 |
150.34 |
150.34 |
27.0K |
| 11:05 |
150.32 |
150.32 |
150.27 |
150.28 |
6.8K |
| 11:06 |
150.26 |
150.26 |
150.20 |
150.20 |
25.8K |
| 11:07 |
150.18 |
150.18 |
150.16 |
150.16 |
7.5K |
| 11:08 |
150.15 |
150.17 |
150.14 |
150.17 |
12.4K |
| 11:09 |
150.18 |
150.18 |
150.13 |
150.16 |
16.0K |
| 11:10 |
150.15 |
150.15 |
150.11 |
150.11 |
8.8K |
| 11:11 |
150.11 |
150.13 |
150.11 |
150.13 |
36.8K |
| 11:12 |
150.13 |
150.15 |
150.08 |
150.08 |
11.4K |
| 11:13 |
150.09 |
150.17 |
150.09 |
150.16 |
19.0K |
| 11:14 |
150.20 |
150.22 |
150.20 |
150.20 |
13.2K |
| 11:15 |
150.21 |
150.23 |
150.21 |
150.23 |
12.4K |
| 11:16 |
150.23 |
150.23 |
150.20 |
150.20 |
13.2K |
| 11:17 |
150.22 |
150.22 |
150.19 |
150.19 |
19.6K |
| 11:18 |
150.13 |
150.13 |
150.06 |
150.06 |
38.2K |
| 11:19 |
150.03 |
150.05 |
150.03 |
150.04 |
12.7K |
| 11:20 |
150.05 |
150.05 |
149.97 |
150.05 |
29.6K |
| 11:21 |
150.02 |
150.06 |
150.02 |
150.06 |
7.8K |
| 11:22 |
150.05 |
150.09 |
150.05 |
150.06 |
6.7K |
| 11:23 |
150.08 |
150.10 |
150.08 |
150.10 |
9.1K |
| 11:24 |
150.10 |
150.13 |
150.10 |
150.13 |
14.6K |
| 11:25 |
150.15 |
150.15 |
150.12 |
150.13 |
10.9K |
| 11:26 |
150.13 |
150.15 |
150.12 |
150.12 |
5.6K |
| 11:27 |
150.11 |
150.15 |
150.11 |
150.15 |
4.5K |
| 11:28 |
150.10 |
150.13 |
150.10 |
150.12 |
30.2K |
| 11:29 |
150.11 |
150.11 |
150.08 |
150.08 |
17.2K |
| 11:30 |
150.06 |
150.06 |
150.04 |
150.04 |
4.3K |
| 11:31 |
150.04 |
150.05 |
150.01 |
150.01 |
17.6K |
| 11:32 |
149.98 |
149.98 |
149.91 |
149.91 |
82.5K |
| 11:33 |
149.92 |
149.94 |
149.92 |
149.92 |
8.1K |
| 11:34 |
149.94 |
149.94 |
149.91 |
149.91 |
15.9K |
| 11:35 |
149.90 |
149.90 |
149.88 |
149.88 |
5.9K |
| 11:36 |
149.88 |
149.88 |
149.86 |
149.87 |
13.5K |
| 11:37 |
149.90 |
149.92 |
149.90 |
149.92 |
23.5K |
| 11:38 |
149.95 |
149.95 |
149.93 |
149.94 |
16.8K |
| 11:39 |
149.91 |
149.91 |
149.91 |
149.91 |
4.1K |
| 11:40 |
149.96 |
149.96 |
149.93 |
149.93 |
23.4K |
| 11:41 |
149.91 |
149.92 |
149.91 |
149.91 |
10.1K |
| 11:42 |
149.90 |
149.90 |
149.87 |
149.87 |
23.6K |
| 11:43 |
149.87 |
149.87 |
149.84 |
149.86 |
8.8K |
| 11:44 |
149.82 |
149.83 |
149.81 |
149.81 |
39.6K |
| 11:45 |
149.82 |
149.82 |
149.80 |
149.80 |
21.4K |
| 11:46 |
149.82 |
149.82 |
149.78 |
149.78 |
26.6K |
| 11:47 |
149.78 |
149.81 |
149.78 |
149.81 |
14.7K |
| 11:48 |
149.79 |
149.79 |
149.78 |
149.78 |
2.5K |
| 11:49 |
149.76 |
149.76 |
149.70 |
149.70 |
38.7K |
| 11:50 |
149.70 |
149.71 |
149.64 |
149.64 |
35.9K |
| 11:51 |
149.63 |
149.66 |
149.63 |
149.66 |
15.9K |
| 11:52 |
149.66 |
149.66 |
149.60 |
149.60 |
7.1K |
| 11:53 |
149.60 |
149.60 |
149.57 |
149.57 |
14.2K |
| 11:54 |
149.57 |
149.59 |
149.57 |
149.57 |
50.4K |
| 11:55 |
149.57 |
149.57 |
149.44 |
149.44 |
24.4K |
| 11:56 |
149.42 |
149.42 |
149.39 |
149.40 |
46.4K |
| 11:57 |
149.30 |
149.30 |
149.25 |
149.25 |
61.8K |
| 11:58 |
149.25 |
149.25 |
149.20 |
149.24 |
15.6K |
| 11:59 |
149.23 |
149.26 |
149.23 |
149.26 |
10.6K |
| 12:00 |
149.26 |
149.26 |
149.21 |
149.21 |
11.6K |
| 12:01 |
149.18 |
149.18 |
149.11 |
149.11 |
19.4K |
| 12:02 |
149.12 |
149.12 |
149.11 |
149.11 |
17.7K |
| 12:03 |
149.13 |
149.18 |
149.13 |
149.18 |
15.7K |
| 12:04 |
149.20 |
149.24 |
149.19 |
149.24 |
5.3K |
| 12:05 |
149.20 |
149.23 |
149.16 |
149.16 |
19.8K |
| 12:06 |
149.14 |
149.14 |
149.10 |
149.10 |
14.0K |
| 12:07 |
149.10 |
149.10 |
149.09 |
149.09 |
11.7K |
| 12:08 |
149.09 |
149.09 |
148.99 |
148.99 |
49.0K |
| 12:09 |
149.02 |
149.02 |
149.02 |
149.02 |
18.8K |
| 12:10 |
149.02 |
149.03 |
149.02 |
149.03 |
13.5K |
| 12:11 |
149.03 |
149.07 |
149.03 |
149.07 |
35.9K |
| 12:12 |
149.09 |
149.09 |
149.05 |
149.06 |
3.7K |
| 12:13 |
149.03 |
149.03 |
148.99 |
148.99 |
19.2K |
| 12:14 |
149.01 |
149.01 |
148.99 |
149.01 |
15.1K |
| 12:15 |
149.01 |
149.01 |
148.98 |
148.99 |
38.4K |
| 12:16 |
148.99 |
148.99 |
148.95 |
148.95 |
11.6K |
| 12:17 |
148.96 |
148.96 |
148.92 |
148.94 |
27.2K |
| 12:18 |
148.94 |
148.94 |
148.90 |
148.92 |
30.5K |
| 12:19 |
148.92 |
148.96 |
148.92 |
148.96 |
4.2K |
| 12:20 |
148.99 |
149.01 |
148.99 |
149.01 |
22.1K |
| 12:21 |
148.99 |
149.07 |
148.99 |
149.07 |
47.6K |
| 12:22 |
149.07 |
149.07 |
149.06 |
149.06 |
7.9K |
| 12:23 |
149.06 |
149.06 |
149.04 |
149.04 |
3.8K |
| 12:24 |
149.03 |
149.03 |
149.01 |
149.01 |
33.6K |
| 12:25 |
148.99 |
149.06 |
148.99 |
149.06 |
73.2K |
| 12:26 |
149.12 |
149.19 |
149.12 |
149.19 |
27.1K |
| 12:27 |
149.24 |
149.30 |
149.24 |
149.30 |
33.8K |
| 12:28 |
149.32 |
149.32 |
149.28 |
149.28 |
26.9K |
| 12:29 |
149.27 |
149.32 |
149.27 |
149.31 |
15.1K |
| 12:30 |
149.30 |
149.37 |
149.30 |
149.37 |
41.5K |
| 12:31 |
149.39 |
149.39 |
149.38 |
149.38 |
8.2K |
| 12:32 |
149.38 |
149.43 |
149.38 |
149.43 |
47.5K |
| 12:33 |
149.39 |
149.39 |
149.35 |
149.36 |
34.1K |
| 12:34 |
149.40 |
149.54 |
149.40 |
149.54 |
38.6K |
| 12:35 |
149.54 |
149.60 |
149.54 |
149.60 |
19.9K |
| 12:36 |
149.58 |
149.58 |
149.55 |
149.57 |
35.9K |
| 12:37 |
149.59 |
149.59 |
149.56 |
149.56 |
18.9K |
| 12:38 |
149.56 |
149.59 |
149.56 |
149.59 |
6.7K |
| 12:39 |
149.59 |
149.59 |
149.59 |
149.59 |
5.1K |
| 12:40 |
149.59 |
149.62 |
149.59 |
149.62 |
3.9K |
| 12:41 |
149.63 |
149.63 |
149.61 |
149.62 |
13.4K |
| 12:42 |
149.63 |
149.68 |
149.63 |
149.68 |
5.3K |
| 12:43 |
149.69 |
149.70 |
149.69 |
149.70 |
46.9K |
| 12:44 |
149.70 |
149.70 |
149.67 |
149.68 |
11.2K |
| 12:45 |
149.67 |
149.67 |
149.67 |
149.67 |
1.9K |
| 12:46 |
149.65 |
149.67 |
149.65 |
149.66 |
15.2K |
| 12:47 |
149.65 |
149.76 |
149.65 |
149.74 |
28.4K |
| 12:48 |
149.75 |
149.75 |
149.71 |
149.71 |
8.3K |
| 12:49 |
149.70 |
149.71 |
149.70 |
149.70 |
30.0K |
| 12:50 |
149.69 |
149.69 |
149.65 |
149.65 |
16.6K |
| 12:51 |
149.67 |
149.68 |
149.66 |
149.68 |
2.8K |
| 12:52 |
149.66 |
149.72 |
149.66 |
149.72 |
16.5K |
| 12:53 |
149.70 |
149.71 |
149.70 |
149.70 |
5.8K |
| 12:54 |
149.71 |
149.71 |
149.71 |
149.71 |
6.4K |
| 12:55 |
149.69 |
149.69 |
149.67 |
149.67 |
5.4K |
| 12:56 |
149.67 |
149.68 |
149.63 |
149.63 |
3.2K |
| 12:57 |
149.65 |
149.67 |
149.64 |
149.67 |
11.6K |
| 12:58 |
149.67 |
149.68 |
149.64 |
149.64 |
8.6K |
| 12:59 |
149.64 |
149.70 |
149.64 |
149.70 |
14.4K |
| 13:00 |
149.69 |
149.73 |
149.69 |
149.72 |
8.5K |
| 13:01 |
149.74 |
149.75 |
149.74 |
149.74 |
13.8K |
| 13:02 |
149.73 |
149.73 |
149.72 |
149.73 |
2.3K |
| 13:03 |
149.71 |
149.73 |
149.59 |
149.59 |
22.9K |
| 13:04 |
149.59 |
149.59 |
149.57 |
149.59 |
18.6K |
| 13:05 |
149.58 |
149.72 |
149.58 |
149.72 |
15.9K |
| 13:06 |
149.78 |
149.78 |
149.77 |
149.78 |
1.9K |
| 13:07 |
149.78 |
149.79 |
149.76 |
149.76 |
4.4K |
| 13:08 |
149.77 |
149.77 |
149.75 |
149.75 |
4.1K |
| 13:09 |
149.75 |
149.76 |
149.75 |
149.75 |
8.4K |
| 13:10 |
149.74 |
149.74 |
149.73 |
149.73 |
14.7K |
| 13:11 |
149.71 |
149.71 |
149.70 |
149.70 |
4.6K |
| 13:12 |
149.71 |
149.71 |
149.70 |
149.71 |
2.6K |
| 13:13 |
149.71 |
149.72 |
149.71 |
149.72 |
0.7K |
| 13:14 |
149.72 |
149.72 |
149.71 |
149.72 |
5.1K |
| 13:15 |
149.71 |
149.72 |
149.71 |
149.71 |
9.7K |
| 13:16 |
149.72 |
149.73 |
149.70 |
149.70 |
10.7K |
| 13:17 |
149.69 |
149.70 |
149.69 |
149.69 |
2.6K |
| 13:18 |
149.67 |
149.67 |
149.66 |
149.67 |
8.2K |
| 13:19 |
149.61 |
149.61 |
149.58 |
149.58 |
15.9K |
| 13:20 |
149.61 |
149.61 |
149.54 |
149.54 |
10.9K |
| 13:21 |
149.54 |
149.57 |
149.54 |
149.57 |
8.3K |
| 13:22 |
149.52 |
149.52 |
149.45 |
149.45 |
26.1K |
| 13:23 |
149.45 |
149.45 |
149.43 |
149.43 |
6.1K |
| 13:24 |
149.46 |
149.46 |
149.43 |
149.43 |
4.7K |
| 13:25 |
149.44 |
149.45 |
149.44 |
149.45 |
13.1K |
| 13:26 |
149.44 |
149.44 |
149.42 |
149.42 |
14.0K |
| 13:27 |
149.41 |
149.42 |
149.40 |
149.40 |
7.4K |
| 13:28 |
149.40 |
149.41 |
149.40 |
149.41 |
3.2K |
| 13:29 |
149.41 |
149.43 |
149.41 |
149.43 |
9.8K |
| 13:30 |
149.42 |
149.42 |
149.40 |
149.40 |
7.8K |
| 13:31 |
149.40 |
149.41 |
149.38 |
149.41 |
26.1K |
| 13:32 |
149.42 |
149.42 |
149.39 |
149.39 |
24.8K |
| 13:33 |
149.39 |
149.39 |
149.38 |
149.38 |
9.8K |
| 13:34 |
149.39 |
149.39 |
149.38 |
149.38 |
2.2K |
| 13:35 |
149.39 |
149.39 |
149.38 |
149.38 |
6.9K |
| 13:36 |
149.38 |
149.38 |
149.36 |
149.36 |
8.5K |
| 13:37 |
149.38 |
149.40 |
149.38 |
149.39 |
7.3K |
| 13:38 |
149.40 |
149.42 |
149.40 |
149.42 |
10.4K |
| 13:39 |
149.42 |
149.42 |
149.40 |
149.41 |
13.4K |
| 13:40 |
149.40 |
149.40 |
149.37 |
149.37 |
1.8K |
| 13:41 |
149.37 |
149.41 |
149.36 |
149.41 |
6.3K |
| 13:42 |
149.40 |
149.41 |
149.40 |
149.41 |
7.0K |
| 13:43 |
149.40 |
149.46 |
149.40 |
149.42 |
20.5K |
| 13:44 |
149.42 |
149.42 |
149.39 |
149.39 |
1.4K |
| 13:45 |
149.39 |
149.39 |
149.35 |
149.35 |
26.1K |
| 13:46 |
149.35 |
149.38 |
149.32 |
149.38 |
89.2K |
| 13:47 |
149.39 |
149.41 |
149.38 |
149.41 |
11.7K |
| 13:48 |
149.44 |
149.44 |
149.42 |
149.42 |
3.8K |
| 13:49 |
149.49 |
149.54 |
149.48 |
149.54 |
26.4K |
| 13:50 |
149.55 |
149.58 |
149.55 |
149.58 |
8.3K |
| 13:51 |
149.52 |
149.52 |
149.49 |
149.49 |
5.8K |
| 13:52 |
149.49 |
149.49 |
149.48 |
149.48 |
10.9K |
| 13:53 |
149.48 |
149.48 |
149.45 |
149.45 |
5.6K |
| 13:54 |
149.45 |
149.45 |
149.43 |
149.44 |
5.7K |
| 13:55 |
149.46 |
149.55 |
149.46 |
149.55 |
13.6K |
| 13:56 |
149.56 |
149.56 |
149.53 |
149.53 |
9.9K |
| 13:57 |
149.56 |
149.61 |
149.56 |
149.61 |
7.6K |
| 13:58 |
149.62 |
149.69 |
149.62 |
149.69 |
13.9K |
| 13:59 |
149.69 |
149.69 |
149.69 |
149.69 |
1.4K |
| 14:00 |
149.71 |
149.73 |
149.71 |
149.73 |
30.2K |
| 14:01 |
149.75 |
149.77 |
149.75 |
149.77 |
25.5K |
| 14:02 |
149.77 |
149.77 |
149.67 |
149.67 |
13.8K |
| 14:03 |
149.64 |
149.64 |
149.64 |
149.64 |
8.2K |
| 14:04 |
149.66 |
149.66 |
149.66 |
149.66 |
4.8K |
| 14:05 |
149.65 |
149.65 |
149.61 |
149.61 |
5.5K |
| 14:06 |
149.61 |
149.61 |
149.57 |
149.58 |
6.3K |
| 14:07 |
149.57 |
149.58 |
149.57 |
149.57 |
10.8K |
| 14:08 |
149.58 |
149.59 |
149.57 |
149.57 |
17.3K |
| 14:09 |
149.54 |
149.56 |
149.52 |
149.56 |
31.7K |
| 14:10 |
149.56 |
149.58 |
149.54 |
149.58 |
7.5K |
| 14:11 |
149.58 |
149.59 |
149.57 |
149.59 |
8.4K |
| 14:12 |
149.66 |
149.66 |
149.61 |
149.61 |
23.1K |
| 14:13 |
149.62 |
149.65 |
149.62 |
149.63 |
18.1K |
| 14:14 |
149.62 |
149.63 |
149.62 |
149.63 |
1.9K |
| 14:15 |
149.60 |
149.60 |
149.59 |
149.60 |
12.0K |
| 14:16 |
149.60 |
149.61 |
149.60 |
149.60 |
36.3K |
| 14:17 |
149.58 |
149.58 |
149.53 |
149.53 |
11.2K |
| 14:18 |
149.46 |
149.46 |
149.41 |
149.41 |
21.9K |
| 14:19 |
149.42 |
149.43 |
149.42 |
149.43 |
6.7K |
| 14:20 |
149.43 |
149.43 |
149.37 |
149.37 |
48.8K |
| 14:21 |
149.36 |
149.45 |
149.36 |
149.45 |
49.3K |
| 14:22 |
149.46 |
149.48 |
149.41 |
149.43 |
46.7K |
| 14:23 |
149.44 |
149.44 |
149.42 |
149.44 |
20.7K |
| 14:24 |
149.43 |
149.43 |
149.41 |
149.41 |
66.2K |
| 14:25 |
149.37 |
149.40 |
149.37 |
149.39 |
30.5K |
| 14:26 |
149.37 |
149.37 |
149.31 |
149.31 |
48.5K |
| 14:27 |
149.34 |
149.37 |
149.34 |
149.37 |
11.2K |
| 14:28 |
149.39 |
149.46 |
149.39 |
149.46 |
25.1K |
| 14:29 |
149.46 |
149.48 |
149.45 |
149.48 |
32.9K |
| 14:30 |
149.48 |
149.48 |
149.45 |
149.45 |
17.8K |
| 14:31 |
149.44 |
149.46 |
149.43 |
149.46 |
13.9K |
| 14:32 |
149.46 |
149.52 |
149.46 |
149.52 |
100.1K |
| 14:33 |
149.52 |
149.52 |
149.49 |
149.51 |
45.3K |
| 14:34 |
149.51 |
149.51 |
149.45 |
149.45 |
23.6K |
| 14:35 |
149.46 |
149.46 |
149.45 |
149.45 |
3.5K |
| 14:36 |
149.41 |
149.41 |
149.36 |
149.36 |
8.2K |
| 14:37 |
149.38 |
149.38 |
149.36 |
149.38 |
16.6K |
| 14:38 |
149.39 |
149.42 |
149.39 |
149.42 |
18.1K |
| 14:39 |
149.41 |
149.41 |
149.40 |
149.41 |
6.5K |
| 14:40 |
149.42 |
149.44 |
149.42 |
149.44 |
17.5K |
| 14:41 |
149.46 |
149.51 |
149.44 |
149.51 |
9.5K |
| 14:42 |
149.51 |
149.52 |
149.51 |
149.52 |
2.1K |
| 14:43 |
149.52 |
149.52 |
149.52 |
149.52 |
3.2K |
| 14:44 |
149.52 |
149.52 |
149.50 |
149.50 |
5.0K |
| 14:45 |
149.50 |
149.54 |
149.50 |
149.54 |
15.6K |
| 14:46 |
149.54 |
149.54 |
149.52 |
149.52 |
3.0K |
| 14:47 |
149.54 |
149.58 |
149.54 |
149.58 |
12.6K |
| 14:48 |
149.60 |
149.65 |
149.60 |
149.65 |
7.8K |
| 14:49 |
149.65 |
149.65 |
149.64 |
149.65 |
2.5K |
| 14:50 |
149.64 |
149.64 |
149.64 |
149.64 |
10.7K |
| 14:51 |
149.65 |
149.65 |
149.65 |
149.65 |
7.9K |
| 14:52 |
149.66 |
149.66 |
149.56 |
149.56 |
22.7K |
| 14:53 |
149.56 |
149.58 |
149.55 |
149.55 |
14.9K |
| 14:54 |
149.55 |
149.55 |
149.47 |
149.48 |
41.1K |
| 14:55 |
149.49 |
149.51 |
149.49 |
149.49 |
14.7K |
| 14:56 |
149.51 |
149.52 |
149.51 |
149.52 |
6.5K |
| 14:57 |
149.52 |
149.52 |
149.48 |
149.48 |
6.6K |
| 14:58 |
149.46 |
149.46 |
149.42 |
149.44 |
10.0K |
| 14:59 |
149.40 |
149.40 |
149.35 |
149.36 |
14.2K |
| 15:00 |
149.37 |
149.38 |
149.36 |
149.36 |
12.3K |
| 15:01 |
149.35 |
149.36 |
149.32 |
149.32 |
17.9K |
| 15:02 |
149.31 |
149.31 |
149.29 |
149.29 |
2.5K |
| 15:03 |
149.29 |
149.29 |
149.24 |
149.24 |
3.6K |
| 15:04 |
149.22 |
149.23 |
149.16 |
149.16 |
5.7K |
| 15:05 |
149.15 |
149.15 |
149.11 |
149.14 |
23.6K |
| 15:06 |
149.15 |
149.21 |
149.15 |
149.21 |
10.2K |
| 15:07 |
149.21 |
149.24 |
149.21 |
149.23 |
13.0K |
| 15:08 |
149.24 |
149.28 |
149.24 |
149.28 |
11.2K |
| 15:09 |
149.28 |
149.33 |
149.28 |
149.33 |
12.0K |
| 15:10 |
149.33 |
149.33 |
149.30 |
149.30 |
7.3K |
| 15:11 |
149.30 |
149.33 |
149.30 |
149.33 |
7.9K |
| 15:12 |
149.33 |
149.34 |
149.33 |
149.34 |
9.8K |
| 15:13 |
149.33 |
149.33 |
149.30 |
149.30 |
5.9K |
| 15:14 |
149.29 |
149.30 |
149.29 |
149.30 |
3.4K |
| 15:15 |
149.21 |
149.32 |
149.21 |
149.32 |
22.3K |
| 15:16 |
149.31 |
149.34 |
149.31 |
149.34 |
22.0K |
| 15:17 |
149.33 |
149.34 |
149.32 |
149.33 |
11.7K |
| 15:18 |
149.34 |
149.40 |
149.34 |
149.37 |
6.6K |
| 15:19 |
149.38 |
149.41 |
149.35 |
149.35 |
11.1K |
| 15:20 |
149.35 |
149.35 |
149.31 |
149.31 |
7.5K |
| 15:21 |
149.32 |
149.32 |
149.30 |
149.30 |
5.0K |
| 15:22 |
149.29 |
149.31 |
149.25 |
149.25 |
6.3K |
| 15:23 |
149.21 |
149.21 |
149.17 |
149.18 |
20.6K |
| 15:24 |
149.21 |
149.22 |
149.20 |
149.20 |
8.0K |
| 15:25 |
149.21 |
149.22 |
149.20 |
149.22 |
9.8K |
| 15:26 |
149.22 |
149.29 |
149.22 |
149.29 |
13.2K |
| 15:27 |
149.30 |
149.45 |
149.30 |
149.45 |
20.7K |
| 15:28 |
149.45 |
149.49 |
149.45 |
149.49 |
25.3K |
| 15:29 |
149.57 |
149.58 |
149.57 |
149.58 |
23.6K |
| 15:30 |
149.57 |
149.61 |
149.56 |
149.61 |
16.4K |
| 15:31 |
149.61 |
149.63 |
149.61 |
149.63 |
10.9K |
| 15:32 |
149.65 |
149.70 |
149.58 |
149.58 |
44.8K |
| 15:33 |
149.57 |
149.59 |
149.57 |
149.58 |
8.0K |
| 15:34 |
149.63 |
149.65 |
149.62 |
149.62 |
37.8K |
| 15:35 |
149.62 |
149.62 |
149.61 |
149.62 |
7.8K |
| 15:36 |
149.61 |
149.61 |
149.60 |
149.61 |
24.9K |
| 15:37 |
149.62 |
149.62 |
149.56 |
149.57 |
32.3K |
| 15:38 |
149.56 |
149.56 |
149.49 |
149.49 |
41.7K |
| 15:39 |
149.49 |
149.49 |
149.48 |
149.49 |
7.7K |
| 15:40 |
149.49 |
149.52 |
149.49 |
149.52 |
72.8K |
| 15:41 |
149.47 |
149.49 |
149.45 |
149.45 |
29.7K |
| 15:42 |
149.45 |
149.46 |
149.44 |
149.46 |
16.9K |
| 15:43 |
149.49 |
149.49 |
149.39 |
149.39 |
67.5K |
| 15:44 |
149.38 |
149.39 |
149.37 |
149.37 |
20.5K |
| 15:45 |
149.37 |
149.40 |
149.37 |
149.40 |
28.3K |
| 15:46 |
149.37 |
149.43 |
149.37 |
149.43 |
54.6K |
| 15:47 |
149.43 |
149.44 |
149.42 |
149.44 |
13.6K |
| 15:48 |
149.45 |
149.45 |
149.41 |
149.45 |
44.8K |
| 15:49 |
149.46 |
149.46 |
149.45 |
149.46 |
29.6K |
| 15:50 |
149.51 |
149.68 |
149.51 |
149.68 |
99.0K |
| 15:51 |
149.68 |
149.68 |
149.61 |
149.61 |
57.1K |
| 15:52 |
149.60 |
149.68 |
149.60 |
149.68 |
51.2K |
| 15:53 |
149.67 |
149.71 |
149.67 |
149.71 |
47.7K |
| 15:54 |
149.68 |
149.68 |
149.64 |
149.64 |
53.0K |
| 15:55 |
149.63 |
149.70 |
149.63 |
149.70 |
69.7K |
| 15:56 |
149.60 |
149.61 |
149.59 |
149.61 |
83.2K |
| 15:57 |
149.61 |
149.61 |
149.61 |
149.61 |
68.2K |
| 15:58 |
149.61 |
149.61 |
149.58 |
149.60 |
62.3K |
| 15:59 |
149.62 |
149.65 |
149.61 |
149.61 |
132.2K |
| 16:00 |
149.59 |
149.59 |
149.58 |
149.58 |
5,075.2K |
| 16:01 |
149.58 |
149.58 |
149.58 |
149.58 |
3.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|