| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
136.25 |
136.25 |
135.67 |
135.67 |
410.1K |
| 09:31 |
135.57 |
135.57 |
135.48 |
135.50 |
59.4K |
| 09:32 |
135.33 |
135.44 |
135.33 |
135.33 |
80.0K |
| 09:33 |
135.18 |
135.18 |
135.00 |
135.00 |
58.6K |
| 09:34 |
134.95 |
135.01 |
134.91 |
134.91 |
44.8K |
| 09:35 |
134.91 |
134.91 |
134.75 |
134.76 |
56.5K |
| 09:36 |
134.69 |
134.70 |
134.66 |
134.66 |
65.4K |
| 09:37 |
134.59 |
134.67 |
134.59 |
134.64 |
27.6K |
| 09:38 |
134.47 |
134.63 |
134.47 |
134.63 |
30.5K |
| 09:39 |
134.53 |
134.55 |
134.52 |
134.52 |
35.7K |
| 09:40 |
134.48 |
134.57 |
134.43 |
134.43 |
43.1K |
| 09:41 |
134.39 |
134.42 |
134.37 |
134.42 |
100.4K |
| 09:42 |
134.44 |
134.44 |
134.37 |
134.40 |
15.0K |
| 09:43 |
134.40 |
134.51 |
134.40 |
134.51 |
18.7K |
| 09:44 |
134.53 |
134.55 |
134.53 |
134.54 |
22.1K |
| 09:45 |
134.55 |
134.56 |
134.55 |
134.55 |
30.7K |
| 09:46 |
134.54 |
134.54 |
134.51 |
134.51 |
1,035.3K |
| 09:47 |
134.56 |
134.64 |
134.56 |
134.61 |
25.7K |
| 09:48 |
134.56 |
134.56 |
134.51 |
134.56 |
1,520.1K |
| 09:49 |
134.55 |
134.58 |
134.51 |
134.51 |
18.2K |
| 09:50 |
134.54 |
134.54 |
134.41 |
134.51 |
19.2K |
| 09:51 |
134.51 |
134.51 |
134.48 |
134.51 |
12.5K |
| 09:52 |
134.54 |
134.65 |
134.54 |
134.64 |
53.1K |
| 09:53 |
134.68 |
134.72 |
134.66 |
134.66 |
31.0K |
| 09:54 |
134.63 |
134.66 |
134.63 |
134.66 |
28.1K |
| 09:55 |
134.66 |
134.71 |
134.66 |
134.69 |
36.7K |
| 09:56 |
134.69 |
134.78 |
134.69 |
134.78 |
20.0K |
| 09:57 |
134.67 |
134.68 |
134.59 |
134.59 |
51.1K |
| 09:58 |
134.58 |
134.60 |
134.58 |
134.59 |
11.9K |
| 09:59 |
134.59 |
134.61 |
134.57 |
134.57 |
18.6K |
| 10:00 |
134.55 |
134.58 |
134.54 |
134.58 |
23.5K |
| 10:01 |
134.63 |
134.66 |
134.60 |
134.66 |
26.6K |
| 10:02 |
134.70 |
134.74 |
134.67 |
134.67 |
34.4K |
| 10:03 |
134.65 |
134.66 |
134.59 |
134.66 |
19.1K |
| 10:04 |
134.65 |
134.65 |
134.59 |
134.59 |
18.9K |
| 10:05 |
134.55 |
134.58 |
134.55 |
134.56 |
18.7K |
| 10:06 |
134.57 |
134.70 |
134.57 |
134.70 |
12.0K |
| 10:07 |
134.74 |
134.78 |
134.74 |
134.78 |
32.3K |
| 10:08 |
134.80 |
134.83 |
134.80 |
134.83 |
13.2K |
| 10:09 |
134.81 |
134.81 |
134.79 |
134.81 |
16.8K |
| 10:10 |
134.75 |
134.75 |
134.60 |
134.60 |
36.2K |
| 10:11 |
134.59 |
134.63 |
134.59 |
134.62 |
12.7K |
| 10:12 |
134.63 |
134.64 |
134.63 |
134.63 |
14.2K |
| 10:13 |
134.68 |
134.68 |
134.62 |
134.66 |
20.5K |
| 10:14 |
134.67 |
134.70 |
134.67 |
134.70 |
9.4K |
| 10:15 |
134.68 |
134.70 |
134.68 |
134.70 |
16.0K |
| 10:16 |
134.71 |
134.71 |
134.69 |
134.69 |
13.3K |
| 10:17 |
134.70 |
134.71 |
134.70 |
134.71 |
6.9K |
| 10:18 |
134.69 |
134.72 |
134.69 |
134.71 |
18.9K |
| 10:19 |
134.71 |
134.73 |
134.71 |
134.73 |
20.4K |
| 10:20 |
134.73 |
134.74 |
134.73 |
134.74 |
9.7K |
| 10:21 |
134.74 |
134.76 |
134.73 |
134.76 |
18.8K |
| 10:22 |
134.75 |
134.83 |
134.75 |
134.83 |
18.9K |
| 10:23 |
134.84 |
134.90 |
134.84 |
134.89 |
11.7K |
| 10:24 |
134.84 |
134.84 |
134.71 |
134.71 |
57.4K |
| 10:25 |
134.73 |
134.79 |
134.72 |
134.79 |
12.7K |
| 10:26 |
134.81 |
134.88 |
134.81 |
134.88 |
18.1K |
| 10:27 |
134.86 |
134.86 |
134.80 |
134.80 |
15.2K |
| 10:28 |
134.81 |
134.83 |
134.81 |
134.82 |
15.4K |
| 10:29 |
134.83 |
134.83 |
134.79 |
134.79 |
203.2K |
| 10:30 |
134.82 |
134.86 |
134.82 |
134.86 |
12.0K |
| 10:31 |
134.85 |
134.95 |
134.85 |
134.95 |
31.8K |
| 10:32 |
134.95 |
134.95 |
134.91 |
134.91 |
24.5K |
| 10:33 |
134.91 |
134.92 |
134.89 |
134.92 |
14.8K |
| 10:34 |
134.92 |
134.92 |
134.89 |
134.90 |
42.4K |
| 10:35 |
134.94 |
134.94 |
134.90 |
134.92 |
9.8K |
| 10:36 |
134.91 |
134.94 |
134.91 |
134.94 |
21.4K |
| 10:37 |
134.95 |
134.96 |
134.94 |
134.96 |
26.9K |
| 10:38 |
135.00 |
135.00 |
134.95 |
134.96 |
19.1K |
| 10:39 |
134.96 |
134.96 |
134.93 |
134.93 |
78.4K |
| 10:40 |
134.92 |
134.94 |
134.92 |
134.94 |
88.9K |
| 10:41 |
134.92 |
134.92 |
134.91 |
134.92 |
28.1K |
| 10:42 |
134.89 |
134.89 |
134.84 |
134.88 |
53.2K |
| 10:43 |
134.88 |
134.92 |
134.88 |
134.92 |
14.5K |
| 10:44 |
134.92 |
134.94 |
134.92 |
134.94 |
11.1K |
| 10:45 |
134.92 |
135.05 |
134.92 |
135.05 |
51.6K |
| 10:46 |
135.08 |
135.08 |
135.01 |
135.01 |
20.3K |
| 10:47 |
135.01 |
135.04 |
135.01 |
135.03 |
33.4K |
| 10:48 |
135.02 |
135.02 |
134.98 |
134.98 |
35.9K |
| 10:49 |
135.00 |
135.00 |
134.98 |
134.99 |
11.3K |
| 10:50 |
134.99 |
135.03 |
134.99 |
135.03 |
11.1K |
| 10:51 |
135.03 |
135.03 |
135.02 |
135.03 |
10.4K |
| 10:52 |
135.03 |
135.03 |
135.02 |
135.03 |
7.0K |
| 10:53 |
135.05 |
135.07 |
135.05 |
135.07 |
35.0K |
| 10:54 |
135.03 |
135.03 |
135.00 |
135.00 |
11.2K |
| 10:55 |
135.03 |
135.05 |
135.03 |
135.04 |
16.3K |
| 10:56 |
135.03 |
135.04 |
135.00 |
135.01 |
16.7K |
| 10:57 |
135.02 |
135.03 |
135.02 |
135.02 |
2.3K |
| 10:58 |
135.01 |
135.01 |
134.98 |
134.98 |
15.2K |
| 10:59 |
134.92 |
134.92 |
134.88 |
134.88 |
10.2K |
| 11:00 |
134.86 |
134.87 |
134.86 |
134.87 |
3.5K |
| 11:01 |
134.91 |
134.91 |
134.88 |
134.88 |
13.9K |
| 11:02 |
134.86 |
134.91 |
134.86 |
134.90 |
10.1K |
| 11:03 |
134.91 |
134.91 |
134.88 |
134.88 |
54.9K |
| 11:04 |
134.89 |
134.90 |
134.89 |
134.90 |
11.5K |
| 11:05 |
134.88 |
134.88 |
134.86 |
134.87 |
28.1K |
| 11:06 |
134.87 |
134.87 |
134.86 |
134.87 |
16.6K |
| 11:07 |
134.86 |
134.92 |
134.86 |
134.92 |
157.4K |
| 11:08 |
134.92 |
134.96 |
134.92 |
134.94 |
71.4K |
| 11:09 |
134.96 |
134.99 |
134.94 |
134.99 |
35.9K |
| 11:10 |
134.97 |
134.99 |
134.93 |
134.93 |
27.3K |
| 11:11 |
134.93 |
134.95 |
134.92 |
134.93 |
14.0K |
| 11:12 |
134.93 |
134.96 |
134.92 |
134.96 |
14.4K |
| 11:13 |
134.96 |
134.97 |
134.95 |
134.95 |
6.8K |
| 11:14 |
134.96 |
134.99 |
134.95 |
134.99 |
12.4K |
| 11:15 |
135.05 |
135.08 |
135.04 |
135.08 |
94.6K |
| 11:16 |
135.07 |
135.14 |
135.07 |
135.14 |
31.1K |
| 11:17 |
135.14 |
135.14 |
135.12 |
135.14 |
10.7K |
| 11:18 |
135.19 |
135.23 |
135.18 |
135.19 |
20.4K |
| 11:19 |
135.21 |
135.26 |
135.21 |
135.26 |
21.0K |
| 11:20 |
135.27 |
135.28 |
135.27 |
135.27 |
14.0K |
| 11:21 |
135.25 |
135.27 |
135.25 |
135.27 |
12.4K |
| 11:22 |
135.25 |
135.27 |
135.25 |
135.27 |
19.0K |
| 11:23 |
135.28 |
135.28 |
135.25 |
135.25 |
18.2K |
| 11:24 |
135.24 |
135.24 |
135.21 |
135.23 |
15.9K |
| 11:25 |
135.21 |
135.22 |
135.20 |
135.20 |
6.3K |
| 11:26 |
135.21 |
135.23 |
135.21 |
135.23 |
7.6K |
| 11:27 |
135.25 |
135.26 |
135.25 |
135.26 |
7.5K |
| 11:28 |
135.26 |
135.28 |
135.26 |
135.27 |
9.0K |
| 11:29 |
135.27 |
135.28 |
135.27 |
135.28 |
5.1K |
| 11:30 |
135.28 |
135.34 |
135.28 |
135.34 |
17.5K |
| 11:31 |
135.34 |
135.34 |
135.33 |
135.33 |
7.3K |
| 11:32 |
135.36 |
135.36 |
135.34 |
135.36 |
15.3K |
| 11:33 |
135.32 |
135.34 |
135.31 |
135.34 |
9.2K |
| 11:34 |
135.32 |
135.32 |
135.24 |
135.24 |
32.4K |
| 11:35 |
135.24 |
135.24 |
135.24 |
135.24 |
4.1K |
| 11:36 |
135.24 |
135.25 |
135.24 |
135.25 |
3.3K |
| 11:37 |
135.28 |
135.28 |
135.26 |
135.27 |
14.0K |
| 11:38 |
135.25 |
135.25 |
135.21 |
135.22 |
5.1K |
| 11:39 |
135.22 |
135.24 |
135.22 |
135.24 |
6.6K |
| 11:40 |
135.21 |
135.23 |
135.21 |
135.22 |
12.9K |
| 11:41 |
135.22 |
135.22 |
135.20 |
135.20 |
4.9K |
| 11:42 |
135.21 |
135.21 |
135.18 |
135.18 |
5.9K |
| 11:43 |
135.18 |
135.21 |
135.18 |
135.20 |
6.7K |
| 11:44 |
135.24 |
135.24 |
135.22 |
135.22 |
9.7K |
| 11:45 |
135.21 |
135.26 |
135.21 |
135.26 |
9.9K |
| 11:46 |
135.25 |
135.26 |
135.24 |
135.24 |
21.7K |
| 11:47 |
135.24 |
135.24 |
135.15 |
135.15 |
38.6K |
| 11:48 |
135.12 |
135.12 |
135.06 |
135.10 |
53.8K |
| 11:49 |
135.09 |
135.11 |
135.08 |
135.11 |
10.2K |
| 11:50 |
135.05 |
135.05 |
135.00 |
135.02 |
12.5K |
| 11:51 |
135.02 |
135.02 |
134.99 |
135.00 |
10.6K |
| 11:52 |
135.00 |
135.01 |
135.00 |
135.01 |
9.4K |
| 11:53 |
134.99 |
135.00 |
134.98 |
134.98 |
17.1K |
| 11:54 |
134.97 |
134.99 |
134.96 |
134.99 |
8.4K |
| 11:55 |
134.97 |
134.97 |
134.95 |
134.95 |
13.0K |
| 11:56 |
135.05 |
135.05 |
135.01 |
135.01 |
7.7K |
| 11:57 |
135.02 |
135.03 |
135.01 |
135.01 |
7.6K |
| 11:58 |
135.02 |
135.03 |
135.02 |
135.03 |
5.7K |
| 11:59 |
135.01 |
135.02 |
135.00 |
135.02 |
10.0K |
| 12:00 |
135.01 |
135.04 |
135.01 |
135.04 |
18.1K |
| 12:01 |
135.05 |
135.07 |
135.04 |
135.07 |
3.8K |
| 12:02 |
135.08 |
135.17 |
135.08 |
135.17 |
31.0K |
| 12:03 |
135.19 |
135.19 |
135.14 |
135.15 |
14.2K |
| 12:04 |
135.15 |
135.15 |
135.14 |
135.15 |
2.6K |
| 12:05 |
135.14 |
135.17 |
135.14 |
135.17 |
23.4K |
| 12:06 |
135.18 |
135.19 |
135.18 |
135.19 |
28.7K |
| 12:07 |
135.18 |
135.22 |
135.18 |
135.22 |
9.1K |
| 12:08 |
135.22 |
135.22 |
135.20 |
135.20 |
3.4K |
| 12:09 |
135.20 |
135.21 |
135.20 |
135.21 |
9.3K |
| 12:10 |
135.20 |
135.20 |
135.17 |
135.17 |
22.4K |
| 12:11 |
135.16 |
135.17 |
135.15 |
135.15 |
65.7K |
| 12:12 |
135.14 |
135.20 |
135.14 |
135.20 |
39.5K |
| 12:13 |
135.23 |
135.23 |
135.21 |
135.21 |
64.4K |
| 12:14 |
135.21 |
135.21 |
135.21 |
135.21 |
13.4K |
| 12:15 |
135.18 |
135.20 |
135.17 |
135.20 |
6.6K |
| 12:16 |
135.20 |
135.21 |
135.20 |
135.21 |
5.9K |
| 12:17 |
135.23 |
135.25 |
135.23 |
135.25 |
65.5K |
| 12:18 |
135.25 |
135.29 |
135.25 |
135.29 |
138.1K |
| 12:19 |
135.28 |
135.29 |
135.28 |
135.29 |
11.9K |
| 12:20 |
135.31 |
135.32 |
135.30 |
135.32 |
22.5K |
| 12:21 |
135.32 |
135.36 |
135.32 |
135.36 |
83.9K |
| 12:22 |
135.41 |
135.42 |
135.41 |
135.42 |
48.5K |
| 12:23 |
135.43 |
135.44 |
135.37 |
135.37 |
18.0K |
| 12:24 |
135.38 |
135.41 |
135.38 |
135.41 |
8.9K |
| 12:25 |
135.41 |
135.42 |
135.41 |
135.42 |
12.3K |
| 12:26 |
135.41 |
135.44 |
135.41 |
135.41 |
5.9K |
| 12:27 |
135.43 |
135.48 |
135.38 |
135.47 |
57.1K |
| 12:28 |
135.46 |
135.48 |
135.45 |
135.48 |
11.6K |
| 12:29 |
135.50 |
135.50 |
135.49 |
135.49 |
9.7K |
| 12:30 |
135.50 |
135.54 |
135.49 |
135.54 |
14.3K |
| 12:31 |
135.52 |
135.54 |
135.52 |
135.54 |
49.1K |
| 12:32 |
135.53 |
135.53 |
135.52 |
135.53 |
4.6K |
| 12:33 |
135.54 |
135.54 |
135.53 |
135.54 |
4.4K |
| 12:34 |
135.52 |
135.52 |
135.52 |
135.52 |
13.0K |
| 12:35 |
135.52 |
135.53 |
135.52 |
135.53 |
7.4K |
| 12:36 |
135.53 |
135.54 |
135.52 |
135.52 |
31.4K |
| 12:37 |
135.53 |
135.60 |
135.53 |
135.60 |
107.5K |
| 12:38 |
135.61 |
135.61 |
135.59 |
135.59 |
12.0K |
| 12:39 |
135.58 |
135.58 |
135.56 |
135.56 |
19.2K |
| 12:40 |
135.56 |
135.57 |
135.56 |
135.56 |
14.5K |
| 12:41 |
135.56 |
135.59 |
135.56 |
135.59 |
6.0K |
| 12:42 |
135.58 |
135.60 |
135.57 |
135.60 |
13.1K |
| 12:43 |
135.58 |
135.62 |
135.58 |
135.62 |
14.3K |
| 12:44 |
135.62 |
135.62 |
135.59 |
135.59 |
8.2K |
| 12:45 |
135.62 |
135.70 |
135.60 |
135.67 |
296.1K |
| 12:46 |
135.67 |
135.69 |
135.65 |
135.66 |
14.0K |
| 12:47 |
135.66 |
135.68 |
135.64 |
135.65 |
7.4K |
| 12:48 |
135.66 |
135.69 |
135.64 |
135.69 |
8.2K |
| 12:49 |
135.69 |
135.70 |
135.68 |
135.68 |
17.5K |
| 12:50 |
135.68 |
135.68 |
135.67 |
135.67 |
7.0K |
| 12:51 |
135.67 |
135.68 |
135.66 |
135.68 |
12.8K |
| 12:52 |
135.68 |
135.68 |
135.63 |
135.63 |
21.0K |
| 12:53 |
135.62 |
135.65 |
135.62 |
135.65 |
3.1K |
| 12:54 |
135.65 |
135.66 |
135.64 |
135.64 |
11.8K |
| 12:55 |
135.63 |
135.63 |
135.60 |
135.62 |
9.7K |
| 12:56 |
135.62 |
135.62 |
135.54 |
135.54 |
8.5K |
| 12:57 |
135.54 |
135.56 |
135.54 |
135.55 |
4.7K |
| 12:58 |
135.53 |
135.58 |
135.53 |
135.58 |
7.5K |
| 12:59 |
135.61 |
135.65 |
135.61 |
135.65 |
21.9K |
| 13:00 |
135.63 |
135.63 |
135.60 |
135.60 |
15.4K |
| 13:01 |
135.59 |
135.59 |
135.56 |
135.58 |
13.3K |
| 13:02 |
135.58 |
135.64 |
135.58 |
135.64 |
11.8K |
| 13:03 |
135.61 |
135.67 |
135.61 |
135.67 |
62.7K |
| 13:04 |
135.67 |
135.67 |
135.62 |
135.62 |
88.5K |
| 13:05 |
135.60 |
135.60 |
135.58 |
135.59 |
4.4K |
| 13:06 |
135.58 |
135.59 |
135.56 |
135.59 |
12.3K |
| 13:07 |
135.66 |
135.77 |
135.66 |
135.77 |
69.8K |
| 13:08 |
135.77 |
135.81 |
135.77 |
135.81 |
137.2K |
| 13:09 |
135.82 |
135.87 |
135.82 |
135.87 |
12.7K |
| 13:10 |
135.87 |
135.89 |
135.87 |
135.89 |
10.5K |
| 13:11 |
135.88 |
135.91 |
135.88 |
135.89 |
8.1K |
| 13:12 |
135.93 |
135.96 |
135.92 |
135.96 |
8.3K |
| 13:13 |
135.95 |
135.95 |
135.93 |
135.95 |
18.3K |
| 13:14 |
135.95 |
135.99 |
135.95 |
135.99 |
4.0K |
| 13:15 |
135.98 |
136.01 |
135.97 |
136.01 |
4.2K |
| 13:16 |
136.04 |
136.07 |
136.04 |
136.05 |
50.3K |
| 13:17 |
136.03 |
136.06 |
136.03 |
136.06 |
20.0K |
| 13:18 |
136.04 |
136.07 |
136.04 |
136.06 |
20.9K |
| 13:19 |
136.07 |
136.07 |
135.95 |
135.95 |
14.2K |
| 13:20 |
135.98 |
135.98 |
135.95 |
135.95 |
7.8K |
| 13:21 |
135.95 |
135.95 |
135.87 |
135.89 |
19.6K |
| 13:22 |
135.85 |
135.94 |
135.85 |
135.94 |
6.5K |
| 13:23 |
135.93 |
135.93 |
135.92 |
135.92 |
10.4K |
| 13:24 |
135.94 |
135.95 |
135.94 |
135.95 |
3.3K |
| 13:25 |
135.99 |
136.02 |
135.99 |
136.02 |
63.7K |
| 13:26 |
136.01 |
136.03 |
136.01 |
136.03 |
42.1K |
| 13:27 |
136.04 |
136.05 |
136.03 |
136.04 |
5.7K |
| 13:28 |
136.05 |
136.09 |
136.05 |
136.09 |
8.0K |
| 13:29 |
136.10 |
136.13 |
136.10 |
136.12 |
3.5K |
| 13:30 |
136.12 |
136.15 |
136.12 |
136.15 |
10.4K |
| 13:31 |
136.14 |
136.14 |
136.13 |
136.14 |
2.7K |
| 13:32 |
136.14 |
136.14 |
136.11 |
136.11 |
14.2K |
| 13:33 |
136.10 |
136.10 |
136.09 |
136.09 |
4.9K |
| 13:34 |
136.09 |
136.14 |
136.09 |
136.14 |
16.3K |
| 13:35 |
136.15 |
136.16 |
136.15 |
136.15 |
2.0K |
| 13:36 |
136.16 |
136.17 |
136.14 |
136.14 |
29.8K |
| 13:37 |
136.17 |
136.17 |
136.14 |
136.14 |
9.4K |
| 13:38 |
136.16 |
136.17 |
136.16 |
136.17 |
8.2K |
| 13:39 |
136.17 |
136.18 |
136.17 |
136.18 |
1.5K |
| 13:40 |
136.17 |
136.18 |
136.06 |
136.06 |
20.3K |
| 13:41 |
136.02 |
136.06 |
136.02 |
136.06 |
12.1K |
| 13:42 |
136.06 |
136.06 |
136.03 |
136.03 |
14.0K |
| 13:43 |
136.03 |
136.06 |
136.03 |
136.06 |
21.4K |
| 13:44 |
136.03 |
136.05 |
136.03 |
136.05 |
7.3K |
| 13:45 |
136.01 |
136.02 |
136.01 |
136.01 |
15.8K |
| 13:46 |
136.02 |
136.04 |
136.02 |
136.04 |
3.3K |
| 13:47 |
136.04 |
136.04 |
136.02 |
136.04 |
2.7K |
| 13:48 |
136.01 |
136.01 |
135.94 |
135.94 |
17.5K |
| 13:49 |
135.95 |
135.97 |
135.94 |
135.97 |
5.7K |
| 13:50 |
135.89 |
135.92 |
135.89 |
135.92 |
19.3K |
| 13:51 |
135.95 |
135.95 |
135.94 |
135.94 |
20.6K |
| 13:52 |
135.94 |
135.95 |
135.93 |
135.93 |
10.0K |
| 13:53 |
135.95 |
135.95 |
135.94 |
135.94 |
6.1K |
| 13:54 |
135.93 |
135.95 |
135.92 |
135.95 |
13.2K |
| 13:55 |
135.97 |
135.98 |
135.95 |
135.98 |
11.2K |
| 13:56 |
135.98 |
135.99 |
135.98 |
135.99 |
2.8K |
| 13:57 |
135.98 |
135.98 |
135.95 |
135.98 |
9.6K |
| 13:58 |
136.00 |
136.00 |
135.97 |
135.99 |
5.0K |
| 13:59 |
136.00 |
136.00 |
135.99 |
135.99 |
9.4K |
| 14:00 |
135.98 |
136.01 |
135.97 |
136.00 |
6.1K |
| 14:01 |
136.00 |
136.00 |
135.97 |
135.97 |
10.7K |
| 14:02 |
135.96 |
136.00 |
135.96 |
135.99 |
10.6K |
| 14:03 |
136.00 |
136.04 |
135.98 |
136.04 |
13.6K |
| 14:04 |
136.04 |
136.04 |
136.03 |
136.03 |
7.2K |
| 14:05 |
136.05 |
136.05 |
136.04 |
136.05 |
6.5K |
| 14:06 |
136.04 |
136.04 |
136.02 |
136.02 |
6.7K |
| 14:07 |
136.02 |
136.04 |
135.97 |
135.97 |
4.9K |
| 14:08 |
135.96 |
135.96 |
135.90 |
135.90 |
11.3K |
| 14:09 |
135.90 |
135.90 |
135.88 |
135.88 |
4.9K |
| 14:10 |
135.92 |
135.94 |
135.92 |
135.94 |
6.4K |
| 14:11 |
135.94 |
135.96 |
135.92 |
135.93 |
15.8K |
| 14:12 |
135.94 |
135.95 |
135.93 |
135.93 |
6.7K |
| 14:13 |
135.91 |
135.91 |
135.84 |
135.84 |
16.1K |
| 14:14 |
135.83 |
135.86 |
135.83 |
135.85 |
3.4K |
| 14:15 |
135.85 |
135.85 |
135.83 |
135.83 |
16.5K |
| 14:16 |
135.87 |
135.88 |
135.85 |
135.85 |
12.5K |
| 14:17 |
135.85 |
135.85 |
135.83 |
135.83 |
3.5K |
| 14:18 |
135.86 |
135.87 |
135.84 |
135.87 |
9.7K |
| 14:19 |
135.87 |
135.89 |
135.87 |
135.88 |
8.0K |
| 14:20 |
135.88 |
135.88 |
135.86 |
135.86 |
8.6K |
| 14:21 |
135.85 |
135.87 |
135.84 |
135.84 |
9.5K |
| 14:22 |
135.83 |
135.83 |
135.79 |
135.79 |
9.9K |
| 14:23 |
135.78 |
135.79 |
135.78 |
135.78 |
4.9K |
| 14:24 |
135.78 |
135.81 |
135.78 |
135.81 |
5.9K |
| 14:25 |
135.82 |
135.84 |
135.82 |
135.82 |
6.9K |
| 14:26 |
135.82 |
135.86 |
135.82 |
135.86 |
12.4K |
| 14:27 |
135.86 |
135.86 |
135.83 |
135.85 |
25.9K |
| 14:28 |
135.85 |
135.87 |
135.85 |
135.87 |
11.7K |
| 14:29 |
135.86 |
135.87 |
135.86 |
135.87 |
7.7K |
| 14:30 |
135.90 |
135.95 |
135.90 |
135.93 |
13.0K |
| 14:31 |
135.98 |
136.07 |
135.97 |
136.05 |
63.9K |
| 14:32 |
136.07 |
136.07 |
136.01 |
136.01 |
9.5K |
| 14:33 |
136.01 |
136.01 |
136.00 |
136.01 |
9.3K |
| 14:34 |
135.99 |
136.00 |
135.98 |
135.98 |
6.5K |
| 14:35 |
135.98 |
135.98 |
135.97 |
135.98 |
1.5K |
| 14:36 |
135.97 |
135.97 |
135.93 |
135.93 |
6.4K |
| 14:37 |
135.92 |
135.92 |
135.88 |
135.88 |
13.1K |
| 14:38 |
135.84 |
135.84 |
135.74 |
135.74 |
45.7K |
| 14:39 |
135.74 |
135.77 |
135.74 |
135.77 |
16.6K |
| 14:40 |
135.76 |
135.76 |
135.75 |
135.75 |
10.3K |
| 14:41 |
135.76 |
135.79 |
135.76 |
135.79 |
22.2K |
| 14:42 |
135.78 |
135.83 |
135.76 |
135.83 |
145.8K |
| 14:43 |
135.84 |
135.86 |
135.81 |
135.86 |
9.4K |
| 14:44 |
135.86 |
135.88 |
135.86 |
135.86 |
7.7K |
| 14:45 |
135.87 |
135.88 |
135.86 |
135.88 |
6.4K |
| 14:46 |
135.88 |
135.89 |
135.86 |
135.89 |
5.2K |
| 14:47 |
135.90 |
135.92 |
135.88 |
135.88 |
11.9K |
| 14:48 |
135.88 |
135.89 |
135.87 |
135.87 |
4.7K |
| 14:49 |
135.86 |
135.88 |
135.86 |
135.88 |
8.9K |
| 14:50 |
135.88 |
135.88 |
135.84 |
135.84 |
9.7K |
| 14:51 |
135.84 |
135.84 |
135.78 |
135.80 |
18.6K |
| 14:52 |
135.81 |
135.81 |
135.79 |
135.80 |
9.3K |
| 14:53 |
135.78 |
135.83 |
135.78 |
135.83 |
7.3K |
| 14:54 |
135.82 |
135.84 |
135.82 |
135.84 |
46.8K |
| 14:55 |
135.80 |
135.82 |
135.80 |
135.82 |
16.4K |
| 14:56 |
135.83 |
135.83 |
135.82 |
135.82 |
2.5K |
| 14:57 |
135.83 |
135.84 |
135.83 |
135.83 |
6.0K |
| 14:58 |
135.83 |
135.83 |
135.79 |
135.79 |
10.2K |
| 14:59 |
135.80 |
135.80 |
135.78 |
135.80 |
5.2K |
| 15:00 |
135.79 |
135.79 |
135.75 |
135.77 |
16.4K |
| 15:01 |
135.80 |
135.82 |
135.79 |
135.82 |
13.2K |
| 15:02 |
135.82 |
135.82 |
135.78 |
135.79 |
16.2K |
| 15:03 |
135.78 |
135.78 |
135.74 |
135.74 |
5.4K |
| 15:04 |
135.74 |
135.75 |
135.73 |
135.75 |
5.2K |
| 15:05 |
135.72 |
135.72 |
135.66 |
135.69 |
42.3K |
| 15:06 |
135.67 |
135.71 |
135.67 |
135.71 |
13.6K |
| 15:07 |
135.69 |
135.69 |
135.68 |
135.68 |
9.6K |
| 15:08 |
135.68 |
135.75 |
135.66 |
135.74 |
10.0K |
| 15:09 |
135.74 |
135.74 |
135.72 |
135.73 |
3.9K |
| 15:10 |
135.72 |
135.74 |
135.70 |
135.70 |
8.1K |
| 15:11 |
135.71 |
135.74 |
135.71 |
135.74 |
11.9K |
| 15:12 |
135.73 |
135.73 |
135.70 |
135.70 |
7.5K |
| 15:13 |
135.69 |
135.75 |
135.69 |
135.75 |
9.5K |
| 15:14 |
135.74 |
135.76 |
135.73 |
135.74 |
12.1K |
| 15:15 |
135.74 |
135.75 |
135.74 |
135.74 |
26.7K |
| 15:16 |
135.76 |
135.80 |
135.76 |
135.79 |
24.4K |
| 15:17 |
135.80 |
135.83 |
135.80 |
135.83 |
41.7K |
| 15:18 |
135.83 |
135.83 |
135.81 |
135.81 |
15.0K |
| 15:19 |
135.82 |
135.84 |
135.82 |
135.84 |
21.0K |
| 15:20 |
135.83 |
135.83 |
135.79 |
135.79 |
14.0K |
| 15:21 |
135.80 |
135.83 |
135.80 |
135.83 |
11.5K |
| 15:22 |
135.82 |
135.85 |
135.81 |
135.85 |
16.3K |
| 15:23 |
135.83 |
135.83 |
135.81 |
135.81 |
13.5K |
| 15:24 |
135.80 |
135.80 |
135.76 |
135.76 |
13.7K |
| 15:25 |
135.78 |
135.78 |
135.76 |
135.76 |
11.5K |
| 15:26 |
135.75 |
135.78 |
135.75 |
135.78 |
15.0K |
| 15:27 |
135.72 |
135.73 |
135.71 |
135.71 |
11.5K |
| 15:28 |
135.70 |
135.72 |
135.69 |
135.69 |
41.5K |
| 15:29 |
135.70 |
135.70 |
135.68 |
135.68 |
6.3K |
| 15:30 |
135.68 |
135.71 |
135.68 |
135.71 |
12.4K |
| 15:31 |
135.72 |
135.72 |
135.70 |
135.70 |
38.1K |
| 15:32 |
135.73 |
135.77 |
135.73 |
135.77 |
92.9K |
| 15:33 |
135.78 |
135.78 |
135.76 |
135.76 |
25.4K |
| 15:34 |
135.78 |
135.78 |
135.74 |
135.74 |
33.0K |
| 15:35 |
135.70 |
135.72 |
135.70 |
135.72 |
11.4K |
| 15:36 |
135.70 |
135.72 |
135.70 |
135.72 |
17.2K |
| 15:37 |
135.70 |
135.70 |
135.67 |
135.67 |
11.1K |
| 15:38 |
135.67 |
135.68 |
135.65 |
135.65 |
11.1K |
| 15:39 |
135.65 |
135.65 |
135.62 |
135.62 |
17.6K |
| 15:40 |
135.59 |
135.60 |
135.59 |
135.59 |
22.8K |
| 15:41 |
135.58 |
135.62 |
135.58 |
135.61 |
28.6K |
| 15:42 |
135.61 |
135.61 |
135.60 |
135.60 |
20.5K |
| 15:43 |
135.62 |
135.64 |
135.60 |
135.64 |
68.8K |
| 15:44 |
135.66 |
135.69 |
135.65 |
135.69 |
232.0K |
| 15:45 |
135.68 |
135.68 |
135.67 |
135.68 |
9.9K |
| 15:46 |
135.66 |
135.68 |
135.64 |
135.67 |
38.8K |
| 15:47 |
135.66 |
135.67 |
135.65 |
135.65 |
17.9K |
| 15:48 |
135.67 |
135.71 |
135.67 |
135.69 |
20.9K |
| 15:49 |
135.69 |
135.70 |
135.69 |
135.70 |
13.9K |
| 15:50 |
135.75 |
135.89 |
135.75 |
135.89 |
174.5K |
| 15:51 |
135.88 |
135.88 |
135.84 |
135.86 |
36.4K |
| 15:52 |
135.86 |
135.90 |
135.86 |
135.90 |
29.4K |
| 15:53 |
135.86 |
135.86 |
135.79 |
135.79 |
72.3K |
| 15:54 |
135.79 |
135.80 |
135.79 |
135.79 |
24.3K |
| 15:55 |
135.77 |
135.77 |
135.71 |
135.71 |
75.4K |
| 15:56 |
135.79 |
135.81 |
135.78 |
135.78 |
61.6K |
| 15:57 |
135.79 |
135.79 |
135.73 |
135.73 |
45.6K |
| 15:58 |
135.73 |
135.74 |
135.73 |
135.73 |
73.7K |
| 15:59 |
135.73 |
135.78 |
135.73 |
135.73 |
180.7K |
| 16:00 |
135.76 |
135.76 |
135.76 |
135.76 |
1,872.3K |
| 16:01 |
135.76 |
135.76 |
135.76 |
135.76 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|