| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
153.88 |
154.42 |
153.88 |
154.28 |
205.8K |
| 09:31 |
154.37 |
154.37 |
154.06 |
154.11 |
65.0K |
| 09:32 |
154.11 |
154.27 |
154.11 |
154.24 |
22.1K |
| 09:33 |
154.26 |
154.27 |
154.23 |
154.27 |
10.0K |
| 09:34 |
154.29 |
154.29 |
154.16 |
154.20 |
9.2K |
| 09:35 |
154.17 |
154.17 |
154.09 |
154.14 |
15.1K |
| 09:36 |
154.15 |
154.15 |
154.07 |
154.07 |
6.4K |
| 09:37 |
154.08 |
154.23 |
154.08 |
154.23 |
10.7K |
| 09:38 |
154.19 |
154.19 |
154.16 |
154.16 |
19.0K |
| 09:39 |
154.22 |
154.32 |
154.22 |
154.32 |
27.3K |
| 09:40 |
154.33 |
154.34 |
154.23 |
154.23 |
20.7K |
| 09:41 |
154.26 |
154.28 |
154.26 |
154.26 |
8.3K |
| 09:42 |
154.28 |
154.28 |
154.24 |
154.24 |
12.0K |
| 09:43 |
154.23 |
154.33 |
154.23 |
154.33 |
6.6K |
| 09:44 |
154.34 |
154.34 |
154.31 |
154.32 |
7.1K |
| 09:45 |
154.31 |
154.31 |
154.20 |
154.21 |
28.5K |
| 09:46 |
154.21 |
154.29 |
154.21 |
154.28 |
9.3K |
| 09:47 |
154.27 |
154.27 |
154.16 |
154.19 |
10.4K |
| 09:48 |
154.20 |
154.20 |
154.13 |
154.13 |
12.7K |
| 09:49 |
154.12 |
154.12 |
154.10 |
154.12 |
10.5K |
| 09:50 |
154.07 |
154.07 |
154.00 |
154.00 |
13.7K |
| 09:51 |
154.05 |
154.05 |
153.97 |
153.98 |
12.8K |
| 09:52 |
153.89 |
153.92 |
153.88 |
153.92 |
8.2K |
| 09:53 |
153.96 |
153.96 |
153.94 |
153.94 |
11.8K |
| 09:54 |
153.94 |
153.95 |
153.93 |
153.95 |
15.0K |
| 09:55 |
153.97 |
153.97 |
153.80 |
153.80 |
25.8K |
| 09:56 |
153.82 |
153.82 |
153.72 |
153.72 |
14.8K |
| 09:57 |
153.75 |
153.79 |
153.75 |
153.79 |
19.8K |
| 09:58 |
153.77 |
153.80 |
153.77 |
153.80 |
5.2K |
| 09:59 |
153.75 |
153.75 |
153.73 |
153.73 |
24.9K |
| 10:00 |
153.75 |
153.75 |
153.57 |
153.57 |
27.8K |
| 10:01 |
153.55 |
153.55 |
153.44 |
153.44 |
20.2K |
| 10:02 |
153.41 |
153.57 |
153.41 |
153.57 |
23.9K |
| 10:03 |
153.63 |
153.81 |
153.63 |
153.77 |
41.1K |
| 10:04 |
153.77 |
153.80 |
153.74 |
153.77 |
24.5K |
| 10:05 |
153.76 |
153.76 |
153.69 |
153.69 |
14.3K |
| 10:06 |
153.73 |
153.74 |
153.68 |
153.68 |
89.1K |
| 10:07 |
153.69 |
153.71 |
153.69 |
153.70 |
17.0K |
| 10:08 |
153.66 |
153.74 |
153.66 |
153.74 |
16.4K |
| 10:09 |
153.77 |
153.77 |
153.72 |
153.72 |
10.1K |
| 10:10 |
153.73 |
153.76 |
153.73 |
153.75 |
6.9K |
| 10:11 |
153.72 |
153.73 |
153.70 |
153.70 |
12.4K |
| 10:12 |
153.71 |
153.71 |
153.60 |
153.60 |
45.9K |
| 10:13 |
153.60 |
153.60 |
153.57 |
153.58 |
5.0K |
| 10:14 |
153.60 |
153.60 |
153.58 |
153.58 |
11.5K |
| 10:15 |
153.57 |
153.63 |
153.57 |
153.63 |
28.3K |
| 10:16 |
153.63 |
153.67 |
153.63 |
153.64 |
14.7K |
| 10:17 |
153.63 |
153.64 |
153.63 |
153.64 |
2.4K |
| 10:18 |
153.63 |
153.66 |
153.63 |
153.66 |
11.2K |
| 10:19 |
153.67 |
153.68 |
153.58 |
153.58 |
26.2K |
| 10:20 |
153.59 |
153.67 |
153.57 |
153.67 |
30.6K |
| 10:21 |
153.67 |
153.67 |
153.61 |
153.61 |
14.0K |
| 10:22 |
153.60 |
153.62 |
153.60 |
153.62 |
6.2K |
| 10:23 |
153.63 |
153.63 |
153.55 |
153.55 |
35.0K |
| 10:24 |
153.58 |
153.58 |
153.56 |
153.56 |
14.1K |
| 10:25 |
153.56 |
153.62 |
153.56 |
153.62 |
18.5K |
| 10:26 |
153.55 |
153.57 |
153.55 |
153.56 |
9.3K |
| 10:27 |
153.54 |
153.54 |
153.50 |
153.51 |
6.4K |
| 10:28 |
153.56 |
153.58 |
153.55 |
153.57 |
20.5K |
| 10:29 |
153.57 |
153.59 |
153.57 |
153.59 |
5.4K |
| 10:30 |
153.61 |
153.61 |
153.55 |
153.59 |
17.1K |
| 10:31 |
153.56 |
153.58 |
153.56 |
153.58 |
9.7K |
| 10:32 |
153.60 |
153.61 |
153.58 |
153.61 |
8.6K |
| 10:33 |
153.58 |
153.58 |
153.47 |
153.47 |
14.1K |
| 10:34 |
153.44 |
153.44 |
153.39 |
153.39 |
26.6K |
| 10:35 |
153.39 |
153.39 |
153.38 |
153.39 |
19.7K |
| 10:36 |
153.39 |
153.43 |
153.39 |
153.43 |
14.9K |
| 10:37 |
153.44 |
153.44 |
153.42 |
153.43 |
7.1K |
| 10:38 |
153.44 |
153.50 |
153.44 |
153.49 |
9.5K |
| 10:39 |
153.49 |
153.52 |
153.48 |
153.48 |
20.7K |
| 10:40 |
153.47 |
153.47 |
153.38 |
153.38 |
36.4K |
| 10:41 |
153.38 |
153.41 |
153.38 |
153.41 |
7.7K |
| 10:42 |
153.43 |
153.45 |
153.43 |
153.44 |
16.3K |
| 10:43 |
153.44 |
153.46 |
153.44 |
153.46 |
9.6K |
| 10:44 |
153.46 |
153.47 |
153.45 |
153.45 |
12.4K |
| 10:45 |
153.44 |
153.47 |
153.44 |
153.47 |
12.9K |
| 10:46 |
153.45 |
153.45 |
153.44 |
153.44 |
23.8K |
| 10:47 |
153.46 |
153.46 |
153.42 |
153.45 |
25.2K |
| 10:48 |
153.45 |
153.47 |
153.45 |
153.46 |
32.4K |
| 10:49 |
153.42 |
153.42 |
153.39 |
153.41 |
22.8K |
| 10:50 |
153.41 |
153.46 |
153.38 |
153.46 |
37.6K |
| 10:51 |
153.44 |
153.44 |
153.38 |
153.38 |
7.1K |
| 10:52 |
153.38 |
153.39 |
153.38 |
153.39 |
10.4K |
| 10:53 |
153.39 |
153.39 |
153.37 |
153.37 |
13.0K |
| 10:54 |
153.37 |
153.37 |
153.32 |
153.32 |
14.0K |
| 10:55 |
153.36 |
153.37 |
153.33 |
153.33 |
7.7K |
| 10:56 |
153.33 |
153.33 |
153.30 |
153.31 |
7.4K |
| 10:57 |
153.38 |
153.38 |
153.31 |
153.35 |
20.3K |
| 10:58 |
153.30 |
153.31 |
153.29 |
153.30 |
30.7K |
| 10:59 |
153.31 |
153.34 |
153.31 |
153.33 |
3.7K |
| 11:00 |
153.27 |
153.27 |
153.23 |
153.23 |
26.4K |
| 11:01 |
153.24 |
153.24 |
153.12 |
153.13 |
14.6K |
| 11:02 |
153.13 |
153.17 |
153.13 |
153.17 |
7.9K |
| 11:03 |
153.16 |
153.16 |
153.11 |
153.11 |
6.9K |
| 11:04 |
153.15 |
153.17 |
153.14 |
153.17 |
6.1K |
| 11:05 |
153.16 |
153.19 |
153.15 |
153.19 |
9.5K |
| 11:06 |
153.20 |
153.20 |
153.15 |
153.15 |
15.0K |
| 11:07 |
153.14 |
153.17 |
153.14 |
153.16 |
13.0K |
| 11:08 |
153.17 |
153.18 |
153.15 |
153.16 |
11.8K |
| 11:09 |
153.12 |
153.18 |
153.12 |
153.18 |
33.5K |
| 11:10 |
153.18 |
153.18 |
153.14 |
153.14 |
19.2K |
| 11:11 |
153.13 |
153.17 |
153.13 |
153.17 |
24.8K |
| 11:12 |
153.17 |
153.17 |
153.14 |
153.14 |
30.4K |
| 11:13 |
153.14 |
153.16 |
153.13 |
153.16 |
18.8K |
| 11:14 |
153.18 |
153.22 |
153.17 |
153.22 |
36.3K |
| 11:15 |
153.20 |
153.22 |
153.19 |
153.22 |
11.3K |
| 11:16 |
153.20 |
153.31 |
153.20 |
153.31 |
44.9K |
| 11:17 |
153.34 |
153.38 |
153.31 |
153.38 |
16.6K |
| 11:18 |
153.38 |
153.39 |
153.38 |
153.39 |
16.3K |
| 11:19 |
153.40 |
153.42 |
153.40 |
153.40 |
11.5K |
| 11:20 |
153.36 |
153.37 |
153.36 |
153.37 |
7.8K |
| 11:21 |
153.37 |
153.41 |
153.37 |
153.39 |
3.4K |
| 11:22 |
153.39 |
153.42 |
153.35 |
153.35 |
15.0K |
| 11:23 |
153.33 |
153.35 |
153.33 |
153.35 |
7.6K |
| 11:24 |
153.35 |
153.35 |
153.33 |
153.33 |
21.0K |
| 11:25 |
153.31 |
153.35 |
153.29 |
153.35 |
11.8K |
| 11:26 |
153.36 |
153.39 |
153.36 |
153.39 |
7.9K |
| 11:27 |
153.39 |
153.41 |
153.38 |
153.38 |
9.4K |
| 11:28 |
153.38 |
153.40 |
153.36 |
153.40 |
7.8K |
| 11:29 |
153.40 |
153.41 |
153.37 |
153.37 |
20.9K |
| 11:30 |
153.35 |
153.35 |
153.25 |
153.27 |
49.5K |
| 11:31 |
153.27 |
153.27 |
153.27 |
153.27 |
10.2K |
| 11:32 |
153.30 |
153.30 |
153.26 |
153.27 |
10.2K |
| 11:33 |
153.33 |
153.33 |
153.21 |
153.21 |
39.5K |
| 11:34 |
153.21 |
153.21 |
153.16 |
153.16 |
13.6K |
| 11:35 |
153.18 |
153.18 |
153.16 |
153.16 |
28.2K |
| 11:36 |
153.19 |
153.20 |
153.17 |
153.20 |
10.9K |
| 11:37 |
153.19 |
153.20 |
153.19 |
153.20 |
9.7K |
| 11:38 |
153.17 |
153.17 |
153.15 |
153.17 |
9.1K |
| 11:39 |
153.19 |
153.22 |
153.19 |
153.22 |
5.4K |
| 11:40 |
153.22 |
153.22 |
153.17 |
153.17 |
8.6K |
| 11:41 |
153.15 |
153.20 |
153.15 |
153.20 |
7.3K |
| 11:42 |
153.20 |
153.25 |
153.20 |
153.25 |
7.7K |
| 11:43 |
153.23 |
153.31 |
153.23 |
153.31 |
7.9K |
| 11:44 |
153.31 |
153.31 |
153.28 |
153.29 |
5.4K |
| 11:45 |
153.30 |
153.30 |
153.25 |
153.25 |
8.7K |
| 11:46 |
153.26 |
153.29 |
153.25 |
153.29 |
6.3K |
| 11:47 |
153.27 |
153.27 |
153.26 |
153.26 |
6.4K |
| 11:48 |
153.25 |
153.25 |
153.24 |
153.24 |
7.4K |
| 11:49 |
153.23 |
153.23 |
153.19 |
153.19 |
9.4K |
| 11:50 |
153.20 |
153.20 |
153.19 |
153.20 |
2.9K |
| 11:51 |
153.19 |
153.19 |
153.18 |
153.18 |
1.9K |
| 11:52 |
153.16 |
153.18 |
153.16 |
153.16 |
19.0K |
| 11:53 |
153.18 |
153.19 |
153.18 |
153.19 |
5.8K |
| 11:54 |
153.23 |
153.24 |
153.23 |
153.23 |
8.2K |
| 11:55 |
153.23 |
153.23 |
153.15 |
153.16 |
11.4K |
| 11:56 |
153.15 |
153.23 |
153.15 |
153.23 |
7.9K |
| 11:57 |
153.22 |
153.24 |
153.22 |
153.24 |
6.8K |
| 11:58 |
153.26 |
153.26 |
153.23 |
153.23 |
8.9K |
| 11:59 |
153.25 |
153.25 |
153.22 |
153.22 |
6.7K |
| 12:00 |
153.24 |
153.25 |
153.24 |
153.25 |
17.0K |
| 12:01 |
153.25 |
153.27 |
153.25 |
153.27 |
9.5K |
| 12:02 |
153.28 |
153.30 |
153.23 |
153.23 |
22.5K |
| 12:03 |
153.22 |
153.23 |
153.20 |
153.20 |
4.0K |
| 12:04 |
153.15 |
153.16 |
153.14 |
153.14 |
13.2K |
| 12:05 |
153.14 |
153.14 |
153.09 |
153.09 |
20.3K |
| 12:06 |
153.13 |
153.14 |
153.11 |
153.11 |
9.2K |
| 12:07 |
153.10 |
153.10 |
153.07 |
153.10 |
50.8K |
| 12:08 |
153.10 |
153.10 |
153.07 |
153.07 |
18.4K |
| 12:09 |
153.07 |
153.07 |
153.06 |
153.06 |
6.1K |
| 12:10 |
153.10 |
153.11 |
153.06 |
153.06 |
10.6K |
| 12:11 |
153.07 |
153.07 |
153.05 |
153.05 |
10.3K |
| 12:12 |
153.06 |
153.07 |
153.05 |
153.07 |
8.1K |
| 12:13 |
153.06 |
153.15 |
153.06 |
153.13 |
12.9K |
| 12:14 |
153.13 |
153.13 |
153.12 |
153.13 |
9.9K |
| 12:15 |
153.13 |
153.14 |
153.13 |
153.13 |
7.2K |
| 12:16 |
153.13 |
153.21 |
153.13 |
153.13 |
40.3K |
| 12:17 |
153.13 |
153.13 |
153.08 |
153.09 |
8.9K |
| 12:18 |
153.09 |
153.11 |
153.09 |
153.11 |
15.2K |
| 12:19 |
153.11 |
153.11 |
153.07 |
153.10 |
8.9K |
| 12:20 |
153.11 |
153.19 |
153.11 |
153.19 |
7.9K |
| 12:21 |
153.23 |
153.23 |
153.21 |
153.21 |
7.6K |
| 12:22 |
153.21 |
153.21 |
153.14 |
153.14 |
2.7K |
| 12:23 |
153.14 |
153.16 |
153.14 |
153.16 |
2.8K |
| 12:24 |
153.15 |
153.15 |
153.15 |
153.15 |
2.9K |
| 12:25 |
153.18 |
153.19 |
153.17 |
153.17 |
9.3K |
| 12:26 |
153.17 |
153.26 |
153.17 |
153.23 |
34.3K |
| 12:27 |
153.26 |
153.29 |
153.26 |
153.29 |
15.6K |
| 12:28 |
153.32 |
153.32 |
153.27 |
153.27 |
4.6K |
| 12:29 |
153.27 |
153.27 |
153.24 |
153.24 |
2.2K |
| 12:30 |
153.25 |
153.25 |
153.20 |
153.20 |
7.0K |
| 12:31 |
153.18 |
153.19 |
153.18 |
153.18 |
2.7K |
| 12:32 |
153.17 |
153.20 |
153.17 |
153.20 |
5.1K |
| 12:33 |
153.20 |
153.21 |
153.19 |
153.19 |
4.9K |
| 12:34 |
153.22 |
153.22 |
153.19 |
153.19 |
8.0K |
| 12:35 |
153.20 |
153.22 |
153.20 |
153.22 |
9.1K |
| 12:36 |
153.22 |
153.22 |
153.18 |
153.20 |
7.1K |
| 12:37 |
153.20 |
153.22 |
153.20 |
153.22 |
9.3K |
| 12:38 |
153.18 |
153.21 |
153.18 |
153.20 |
6.6K |
| 12:39 |
153.17 |
153.21 |
153.17 |
153.21 |
10.5K |
| 12:40 |
153.22 |
153.22 |
153.18 |
153.18 |
5.2K |
| 12:41 |
153.16 |
153.19 |
153.16 |
153.19 |
11.9K |
| 12:42 |
153.19 |
153.19 |
153.17 |
153.17 |
7.9K |
| 12:43 |
153.20 |
153.20 |
153.15 |
153.15 |
14.3K |
| 12:44 |
153.15 |
153.15 |
153.12 |
153.12 |
23.7K |
| 12:45 |
153.13 |
153.14 |
153.13 |
153.14 |
8.7K |
| 12:46 |
153.14 |
153.14 |
153.09 |
153.12 |
16.2K |
| 12:47 |
153.13 |
153.13 |
153.11 |
153.11 |
9.1K |
| 12:48 |
153.10 |
153.10 |
153.04 |
153.04 |
6.1K |
| 12:49 |
153.07 |
153.11 |
153.07 |
153.09 |
16.0K |
| 12:50 |
153.09 |
153.09 |
153.01 |
153.01 |
12.5K |
| 12:51 |
153.03 |
153.03 |
153.03 |
153.03 |
4.2K |
| 12:52 |
153.04 |
153.05 |
153.04 |
153.05 |
3.7K |
| 12:53 |
153.10 |
153.10 |
153.09 |
153.09 |
14.0K |
| 12:54 |
153.09 |
153.09 |
153.08 |
153.08 |
2.6K |
| 12:55 |
153.08 |
153.09 |
153.08 |
153.09 |
4.0K |
| 12:56 |
153.08 |
153.12 |
153.08 |
153.12 |
4.5K |
| 12:57 |
153.14 |
153.16 |
153.14 |
153.15 |
30.4K |
| 12:58 |
153.16 |
153.19 |
153.16 |
153.19 |
7.6K |
| 12:59 |
153.17 |
153.21 |
153.17 |
153.21 |
3.0K |
| 13:00 |
153.19 |
153.20 |
153.16 |
153.16 |
14.1K |
| 13:01 |
153.16 |
153.17 |
153.16 |
153.16 |
9.3K |
| 13:02 |
153.16 |
153.16 |
153.12 |
153.12 |
17.5K |
| 13:03 |
153.11 |
153.13 |
153.09 |
153.13 |
13.6K |
| 13:04 |
153.12 |
153.14 |
153.12 |
153.14 |
5.8K |
| 13:05 |
153.11 |
153.13 |
153.11 |
153.13 |
8.6K |
| 13:06 |
153.12 |
153.12 |
153.03 |
153.03 |
19.4K |
| 13:07 |
153.03 |
153.03 |
153.02 |
153.03 |
13.9K |
| 13:08 |
153.06 |
153.06 |
153.05 |
153.05 |
12.1K |
| 13:09 |
153.05 |
153.05 |
153.04 |
153.04 |
3.8K |
| 13:10 |
153.04 |
153.04 |
153.03 |
153.04 |
6.0K |
| 13:11 |
153.04 |
153.06 |
153.04 |
153.06 |
2.5K |
| 13:12 |
153.05 |
153.06 |
153.04 |
153.06 |
9.9K |
| 13:13 |
153.08 |
153.08 |
153.06 |
153.07 |
8.7K |
| 13:14 |
153.06 |
153.06 |
153.01 |
153.01 |
7.6K |
| 13:15 |
153.05 |
153.07 |
153.05 |
153.07 |
8.4K |
| 13:16 |
153.07 |
153.09 |
153.07 |
153.09 |
3.9K |
| 13:17 |
153.10 |
153.10 |
153.04 |
153.04 |
6.0K |
| 13:18 |
153.01 |
153.03 |
153.01 |
153.03 |
4.0K |
| 13:19 |
153.04 |
153.09 |
153.04 |
153.09 |
11.2K |
| 13:20 |
153.09 |
153.09 |
153.02 |
153.02 |
8.5K |
| 13:21 |
153.01 |
153.01 |
152.98 |
152.98 |
5.3K |
| 13:22 |
152.98 |
152.99 |
152.98 |
152.99 |
5.7K |
| 13:23 |
152.98 |
152.98 |
152.98 |
152.98 |
4.9K |
| 13:24 |
153.01 |
153.01 |
152.97 |
152.97 |
6.4K |
| 13:25 |
152.97 |
152.97 |
152.93 |
152.93 |
5.0K |
| 13:26 |
152.91 |
152.91 |
152.88 |
152.90 |
6.4K |
| 13:27 |
152.89 |
152.89 |
152.87 |
152.88 |
5.1K |
| 13:28 |
152.88 |
152.89 |
152.86 |
152.86 |
8.2K |
| 13:29 |
152.87 |
152.87 |
152.83 |
152.84 |
4.2K |
| 13:30 |
152.86 |
152.86 |
152.86 |
152.86 |
3.3K |
| 13:31 |
152.85 |
152.85 |
152.81 |
152.81 |
3.6K |
| 13:32 |
152.82 |
152.82 |
152.79 |
152.79 |
4.0K |
| 13:33 |
152.78 |
152.78 |
152.71 |
152.71 |
40.4K |
| 13:34 |
152.72 |
152.74 |
152.72 |
152.74 |
3.2K |
| 13:35 |
152.72 |
152.73 |
152.71 |
152.73 |
76.3K |
| 13:36 |
152.73 |
152.74 |
152.72 |
152.74 |
13.8K |
| 13:37 |
152.74 |
152.75 |
152.74 |
152.75 |
5.6K |
| 13:38 |
152.74 |
152.83 |
152.74 |
152.83 |
12.4K |
| 13:39 |
152.81 |
152.83 |
152.79 |
152.79 |
8.2K |
| 13:40 |
152.77 |
152.79 |
152.75 |
152.79 |
7.4K |
| 13:41 |
152.79 |
152.79 |
152.74 |
152.76 |
8.8K |
| 13:42 |
152.78 |
152.81 |
152.78 |
152.81 |
5.7K |
| 13:43 |
152.84 |
152.84 |
152.77 |
152.77 |
17.0K |
| 13:44 |
152.77 |
152.81 |
152.77 |
152.80 |
7.3K |
| 13:45 |
152.84 |
152.85 |
152.84 |
152.85 |
8.1K |
| 13:46 |
152.85 |
152.87 |
152.85 |
152.87 |
3.0K |
| 13:47 |
152.87 |
152.90 |
152.87 |
152.89 |
5.2K |
| 13:48 |
152.86 |
152.86 |
152.85 |
152.85 |
6.2K |
| 13:49 |
152.85 |
152.87 |
152.84 |
152.87 |
5.3K |
| 13:50 |
152.87 |
152.87 |
152.87 |
152.87 |
13.1K |
| 13:51 |
152.87 |
152.89 |
152.87 |
152.89 |
6.5K |
| 13:52 |
152.89 |
152.91 |
152.89 |
152.90 |
3.9K |
| 13:53 |
152.89 |
152.90 |
152.88 |
152.90 |
3.9K |
| 13:54 |
152.94 |
152.94 |
152.91 |
152.91 |
6.4K |
| 13:55 |
152.94 |
152.94 |
152.92 |
152.92 |
7.8K |
| 13:56 |
152.90 |
152.90 |
152.87 |
152.87 |
44.1K |
| 13:57 |
152.86 |
152.86 |
152.80 |
152.80 |
19.7K |
| 13:58 |
152.80 |
152.80 |
152.80 |
152.80 |
17.6K |
| 13:59 |
152.80 |
152.81 |
152.80 |
152.81 |
9.9K |
| 14:00 |
152.83 |
152.83 |
152.81 |
152.81 |
18.5K |
| 14:01 |
152.81 |
152.81 |
152.80 |
152.81 |
5.1K |
| 14:02 |
152.80 |
152.81 |
152.79 |
152.81 |
15.1K |
| 14:03 |
152.82 |
152.82 |
152.80 |
152.80 |
22.3K |
| 14:04 |
152.80 |
152.81 |
152.80 |
152.81 |
13.1K |
| 14:05 |
152.80 |
152.82 |
152.80 |
152.81 |
4.5K |
| 14:06 |
152.82 |
152.84 |
152.82 |
152.84 |
27.7K |
| 14:07 |
152.82 |
152.84 |
152.82 |
152.84 |
11.1K |
| 14:08 |
152.83 |
152.83 |
152.82 |
152.83 |
4.7K |
| 14:09 |
152.84 |
152.84 |
152.83 |
152.83 |
37.2K |
| 14:10 |
152.83 |
152.83 |
152.82 |
152.82 |
8.8K |
| 14:11 |
152.81 |
152.81 |
152.77 |
152.77 |
28.8K |
| 14:12 |
152.76 |
152.76 |
152.73 |
152.76 |
13.4K |
| 14:13 |
152.76 |
152.76 |
152.74 |
152.74 |
7.2K |
| 14:14 |
152.73 |
152.79 |
152.72 |
152.79 |
8.1K |
| 14:15 |
152.81 |
152.82 |
152.80 |
152.80 |
11.5K |
| 14:16 |
152.80 |
152.80 |
152.75 |
152.75 |
7.4K |
| 14:17 |
152.76 |
152.80 |
152.75 |
152.80 |
28.9K |
| 14:18 |
152.79 |
152.79 |
152.76 |
152.76 |
6.5K |
| 14:19 |
152.74 |
152.76 |
152.73 |
152.76 |
16.3K |
| 14:20 |
152.76 |
152.79 |
152.76 |
152.79 |
6.3K |
| 14:21 |
152.76 |
152.76 |
152.72 |
152.72 |
8.0K |
| 14:22 |
152.76 |
152.79 |
152.76 |
152.77 |
39.6K |
| 14:23 |
152.78 |
152.80 |
152.78 |
152.80 |
9.5K |
| 14:24 |
152.80 |
152.80 |
152.77 |
152.77 |
5.0K |
| 14:25 |
152.74 |
152.75 |
152.73 |
152.73 |
7.5K |
| 14:26 |
152.72 |
152.74 |
152.72 |
152.74 |
2.8K |
| 14:27 |
152.74 |
152.74 |
152.73 |
152.73 |
1.6K |
| 14:28 |
152.74 |
152.78 |
152.74 |
152.78 |
8.4K |
| 14:29 |
152.78 |
152.79 |
152.78 |
152.79 |
4.0K |
| 14:30 |
152.80 |
152.83 |
152.79 |
152.83 |
10.1K |
| 14:31 |
152.84 |
152.86 |
152.84 |
152.84 |
7.1K |
| 14:32 |
152.84 |
152.85 |
152.84 |
152.85 |
3.8K |
| 14:33 |
152.85 |
152.85 |
152.80 |
152.81 |
6.8K |
| 14:34 |
152.83 |
152.85 |
152.83 |
152.85 |
8.3K |
| 14:35 |
152.90 |
152.92 |
152.89 |
152.92 |
7.2K |
| 14:36 |
152.90 |
152.90 |
152.84 |
152.84 |
7.9K |
| 14:37 |
152.84 |
152.84 |
152.80 |
152.81 |
19.5K |
| 14:38 |
152.81 |
152.81 |
152.79 |
152.79 |
2.2K |
| 14:39 |
152.79 |
152.81 |
152.79 |
152.80 |
5.4K |
| 14:40 |
152.80 |
152.80 |
152.78 |
152.79 |
7.9K |
| 14:41 |
152.79 |
152.79 |
152.76 |
152.77 |
7.7K |
| 14:42 |
152.79 |
152.79 |
152.78 |
152.78 |
10.7K |
| 14:43 |
152.78 |
152.79 |
152.78 |
152.79 |
8.3K |
| 14:44 |
152.79 |
152.83 |
152.79 |
152.83 |
10.1K |
| 14:45 |
152.82 |
152.82 |
152.80 |
152.80 |
3.0K |
| 14:46 |
152.79 |
152.83 |
152.79 |
152.83 |
8.9K |
| 14:47 |
152.83 |
152.85 |
152.83 |
152.85 |
3.9K |
| 14:48 |
152.86 |
152.86 |
152.84 |
152.84 |
3.3K |
| 14:49 |
152.86 |
152.86 |
152.85 |
152.85 |
2.8K |
| 14:50 |
152.90 |
152.90 |
152.88 |
152.88 |
6.6K |
| 14:51 |
152.89 |
152.92 |
152.87 |
152.92 |
4.2K |
| 14:52 |
152.91 |
152.92 |
152.91 |
152.92 |
6.7K |
| 14:53 |
152.94 |
152.94 |
152.90 |
152.90 |
8.0K |
| 14:54 |
152.90 |
152.91 |
152.90 |
152.90 |
5.1K |
| 14:55 |
152.89 |
152.92 |
152.89 |
152.92 |
4.8K |
| 14:56 |
152.91 |
152.93 |
152.90 |
152.93 |
9.5K |
| 14:57 |
152.94 |
152.96 |
152.94 |
152.96 |
15.4K |
| 14:58 |
152.95 |
152.97 |
152.95 |
152.97 |
15.4K |
| 14:59 |
152.98 |
152.98 |
152.95 |
152.95 |
3.1K |
| 15:00 |
152.96 |
152.96 |
152.95 |
152.95 |
3.7K |
| 15:01 |
152.93 |
152.93 |
152.89 |
152.92 |
12.9K |
| 15:02 |
152.92 |
152.92 |
152.86 |
152.88 |
10.0K |
| 15:03 |
152.90 |
152.90 |
152.87 |
152.90 |
9.6K |
| 15:04 |
152.91 |
152.92 |
152.90 |
152.92 |
5.6K |
| 15:05 |
152.91 |
152.96 |
152.91 |
152.96 |
16.8K |
| 15:06 |
153.00 |
153.08 |
153.00 |
153.07 |
46.4K |
| 15:07 |
153.06 |
153.06 |
153.05 |
153.06 |
2.7K |
| 15:08 |
153.08 |
153.10 |
153.08 |
153.10 |
7.6K |
| 15:09 |
153.09 |
153.09 |
153.08 |
153.09 |
6.8K |
| 15:10 |
153.08 |
153.09 |
153.08 |
153.08 |
3.3K |
| 15:11 |
153.12 |
153.14 |
153.12 |
153.14 |
2.8K |
| 15:12 |
153.11 |
153.11 |
153.10 |
153.11 |
25.5K |
| 15:13 |
153.09 |
153.10 |
153.08 |
153.08 |
21.8K |
| 15:14 |
153.08 |
153.14 |
153.08 |
153.13 |
20.6K |
| 15:15 |
153.12 |
153.14 |
153.10 |
153.10 |
11.1K |
| 15:16 |
153.07 |
153.07 |
153.06 |
153.06 |
8.4K |
| 15:17 |
153.09 |
153.10 |
153.09 |
153.10 |
20.9K |
| 15:18 |
153.12 |
153.12 |
153.09 |
153.11 |
18.9K |
| 15:19 |
153.11 |
153.19 |
153.11 |
153.19 |
7.3K |
| 15:20 |
153.24 |
153.29 |
153.23 |
153.29 |
27.7K |
| 15:21 |
153.29 |
153.39 |
153.28 |
153.39 |
26.6K |
| 15:22 |
153.38 |
153.40 |
153.38 |
153.40 |
8.6K |
| 15:23 |
153.40 |
153.41 |
153.40 |
153.41 |
6.2K |
| 15:24 |
153.48 |
153.48 |
153.44 |
153.44 |
27.2K |
| 15:25 |
153.45 |
153.48 |
153.41 |
153.48 |
27.4K |
| 15:26 |
153.50 |
153.52 |
153.50 |
153.51 |
6.6K |
| 15:27 |
153.52 |
153.53 |
153.50 |
153.50 |
4.7K |
| 15:28 |
153.50 |
153.50 |
153.47 |
153.49 |
13.0K |
| 15:29 |
153.52 |
153.52 |
153.48 |
153.48 |
20.5K |
| 15:30 |
153.48 |
153.49 |
153.46 |
153.46 |
13.9K |
| 15:31 |
153.47 |
153.47 |
153.42 |
153.42 |
12.5K |
| 15:32 |
153.39 |
153.39 |
153.27 |
153.30 |
39.8K |
| 15:33 |
153.31 |
153.31 |
153.28 |
153.28 |
14.5K |
| 15:34 |
153.29 |
153.35 |
153.29 |
153.35 |
6.5K |
| 15:35 |
153.30 |
153.33 |
153.30 |
153.31 |
17.6K |
| 15:36 |
153.31 |
153.31 |
153.29 |
153.29 |
9.1K |
| 15:37 |
153.30 |
153.30 |
153.29 |
153.30 |
20.7K |
| 15:38 |
153.32 |
153.44 |
153.32 |
153.44 |
53.6K |
| 15:39 |
153.42 |
153.43 |
153.39 |
153.43 |
45.9K |
| 15:40 |
153.44 |
153.44 |
153.42 |
153.42 |
25.0K |
| 15:41 |
153.42 |
153.43 |
153.41 |
153.41 |
21.9K |
| 15:42 |
153.38 |
153.39 |
153.37 |
153.37 |
28.8K |
| 15:43 |
153.38 |
153.44 |
153.37 |
153.44 |
25.3K |
| 15:44 |
153.47 |
153.47 |
153.46 |
153.46 |
43.2K |
| 15:45 |
153.47 |
153.52 |
153.47 |
153.52 |
28.4K |
| 15:46 |
153.52 |
153.53 |
153.51 |
153.53 |
20.0K |
| 15:47 |
153.53 |
153.53 |
153.50 |
153.50 |
16.7K |
| 15:48 |
153.50 |
153.52 |
153.50 |
153.51 |
46.4K |
| 15:49 |
153.50 |
153.54 |
153.50 |
153.53 |
23.5K |
| 15:50 |
153.61 |
153.80 |
153.61 |
153.80 |
291.6K |
| 15:51 |
153.76 |
153.76 |
153.70 |
153.70 |
40.5K |
| 15:52 |
153.71 |
153.71 |
153.70 |
153.70 |
56.5K |
| 15:53 |
153.68 |
153.73 |
153.68 |
153.69 |
98.7K |
| 15:54 |
153.68 |
153.72 |
153.68 |
153.71 |
46.2K |
| 15:55 |
153.69 |
153.69 |
153.66 |
153.66 |
99.6K |
| 15:56 |
153.69 |
153.69 |
153.69 |
153.69 |
112.7K |
| 15:57 |
153.67 |
153.68 |
153.66 |
153.66 |
77.5K |
| 15:58 |
153.67 |
153.72 |
153.65 |
153.72 |
120.2K |
| 15:59 |
153.74 |
153.78 |
153.74 |
153.76 |
245.1K |
| 16:00 |
153.81 |
153.81 |
153.81 |
153.81 |
3,509.8K |
| 16:01 |
153.81 |
153.81 |
153.81 |
153.81 |
0.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|