| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
135.99 |
135.99 |
135.34 |
135.34 |
436.9K |
| 09:31 |
134.91 |
134.93 |
134.75 |
134.79 |
257.6K |
| 09:32 |
134.94 |
134.94 |
134.57 |
134.57 |
61.0K |
| 09:33 |
134.53 |
134.53 |
134.35 |
134.43 |
105.2K |
| 09:34 |
134.37 |
134.39 |
134.16 |
134.16 |
148.2K |
| 09:35 |
134.22 |
134.22 |
134.04 |
134.04 |
98.9K |
| 09:36 |
134.05 |
134.38 |
134.05 |
134.38 |
100.2K |
| 09:37 |
134.27 |
134.30 |
134.01 |
134.30 |
86.9K |
| 09:38 |
134.41 |
134.62 |
134.41 |
134.54 |
77.7K |
| 09:39 |
134.49 |
134.49 |
134.19 |
134.19 |
45.3K |
| 09:40 |
134.26 |
134.44 |
134.26 |
134.41 |
40.9K |
| 09:41 |
134.56 |
134.56 |
134.47 |
134.47 |
45.5K |
| 09:42 |
134.33 |
134.36 |
134.33 |
134.36 |
86.2K |
| 09:43 |
134.31 |
134.35 |
134.26 |
134.26 |
74.0K |
| 09:44 |
134.25 |
134.37 |
134.25 |
134.37 |
56.1K |
| 09:45 |
134.37 |
134.40 |
134.37 |
134.38 |
38.8K |
| 09:46 |
134.37 |
134.37 |
134.25 |
134.26 |
56.8K |
| 09:47 |
134.32 |
134.32 |
134.29 |
134.31 |
44.0K |
| 09:48 |
134.27 |
134.33 |
134.20 |
134.20 |
202.9K |
| 09:49 |
134.19 |
134.20 |
134.17 |
134.17 |
53.4K |
| 09:50 |
134.14 |
134.22 |
134.11 |
134.22 |
100.3K |
| 09:51 |
134.21 |
134.24 |
134.21 |
134.24 |
30.2K |
| 09:52 |
134.26 |
134.35 |
134.26 |
134.35 |
37.0K |
| 09:53 |
134.31 |
134.43 |
134.31 |
134.42 |
90.2K |
| 09:54 |
134.32 |
134.39 |
134.32 |
134.39 |
29.8K |
| 09:55 |
134.41 |
134.42 |
134.38 |
134.42 |
37.0K |
| 09:56 |
134.46 |
134.49 |
134.46 |
134.46 |
13.7K |
| 09:57 |
134.52 |
134.66 |
134.52 |
134.66 |
55.7K |
| 09:58 |
134.79 |
134.80 |
134.74 |
134.74 |
46.6K |
| 09:59 |
134.73 |
134.75 |
134.65 |
134.65 |
30.3K |
| 10:00 |
134.59 |
134.59 |
134.45 |
134.50 |
47.8K |
| 10:01 |
134.47 |
134.75 |
134.47 |
134.75 |
31.3K |
| 10:02 |
134.75 |
134.85 |
134.75 |
134.85 |
63.3K |
| 10:03 |
134.87 |
134.90 |
134.73 |
134.73 |
30.1K |
| 10:04 |
134.79 |
134.79 |
134.63 |
134.63 |
23.6K |
| 10:05 |
134.70 |
134.70 |
134.52 |
134.52 |
19.0K |
| 10:06 |
134.51 |
134.51 |
134.44 |
134.48 |
112.5K |
| 10:07 |
134.42 |
134.42 |
134.30 |
134.30 |
51.5K |
| 10:08 |
134.32 |
134.33 |
134.31 |
134.33 |
51.5K |
| 10:09 |
134.29 |
134.32 |
134.27 |
134.32 |
48.0K |
| 10:10 |
134.38 |
134.38 |
134.35 |
134.35 |
33.3K |
| 10:11 |
134.36 |
134.42 |
134.35 |
134.42 |
12.9K |
| 10:12 |
134.43 |
134.44 |
134.39 |
134.43 |
27.9K |
| 10:13 |
134.43 |
134.45 |
134.36 |
134.45 |
27.5K |
| 10:14 |
134.46 |
134.58 |
134.46 |
134.54 |
21.3K |
| 10:15 |
134.50 |
134.50 |
134.30 |
134.30 |
29.1K |
| 10:16 |
134.31 |
134.31 |
134.23 |
134.23 |
19.1K |
| 10:17 |
134.27 |
134.27 |
134.24 |
134.27 |
24.8K |
| 10:18 |
134.26 |
134.26 |
134.25 |
134.25 |
24.3K |
| 10:19 |
134.28 |
134.28 |
134.21 |
134.25 |
28.1K |
| 10:20 |
134.36 |
134.36 |
134.23 |
134.23 |
44.4K |
| 10:21 |
134.24 |
134.24 |
134.23 |
134.23 |
21.4K |
| 10:22 |
134.37 |
134.52 |
134.37 |
134.45 |
46.1K |
| 10:23 |
134.42 |
134.48 |
134.37 |
134.48 |
14.9K |
| 10:24 |
134.57 |
134.59 |
134.54 |
134.59 |
20.0K |
| 10:25 |
134.65 |
134.65 |
134.64 |
134.64 |
27.5K |
| 10:26 |
134.59 |
134.59 |
134.49 |
134.50 |
28.7K |
| 10:27 |
134.48 |
134.48 |
134.41 |
134.41 |
8.2K |
| 10:28 |
134.40 |
134.40 |
134.36 |
134.36 |
11.8K |
| 10:29 |
134.34 |
134.34 |
134.22 |
134.22 |
18.8K |
| 10:30 |
134.22 |
134.34 |
134.22 |
134.30 |
18.2K |
| 10:31 |
134.33 |
134.33 |
134.28 |
134.28 |
6.3K |
| 10:32 |
134.25 |
134.25 |
134.10 |
134.10 |
73.8K |
| 10:33 |
134.15 |
134.15 |
134.14 |
134.14 |
20.4K |
| 10:34 |
134.14 |
134.15 |
134.11 |
134.11 |
21.2K |
| 10:35 |
134.17 |
134.17 |
134.11 |
134.11 |
21.8K |
| 10:36 |
134.05 |
134.05 |
133.92 |
134.01 |
116.3K |
| 10:37 |
134.07 |
134.11 |
134.03 |
134.11 |
36.4K |
| 10:38 |
134.17 |
134.19 |
134.17 |
134.19 |
43.6K |
| 10:39 |
134.19 |
134.19 |
134.17 |
134.18 |
19.3K |
| 10:40 |
134.20 |
134.24 |
134.20 |
134.24 |
18.2K |
| 10:41 |
134.24 |
134.44 |
134.24 |
134.44 |
26.7K |
| 10:42 |
134.45 |
134.82 |
134.45 |
134.62 |
108.7K |
| 10:43 |
134.56 |
134.59 |
134.54 |
134.59 |
31.0K |
| 10:44 |
134.58 |
134.69 |
134.58 |
134.63 |
25.1K |
| 10:45 |
134.61 |
134.65 |
134.60 |
134.62 |
10.9K |
| 10:46 |
134.61 |
134.61 |
134.59 |
134.59 |
19.3K |
| 10:47 |
134.58 |
134.58 |
134.50 |
134.50 |
27.7K |
| 10:48 |
134.50 |
134.53 |
134.48 |
134.49 |
15.8K |
| 10:49 |
134.48 |
134.49 |
134.44 |
134.44 |
16.5K |
| 10:50 |
134.45 |
134.45 |
134.38 |
134.38 |
28.1K |
| 10:51 |
134.37 |
134.45 |
134.37 |
134.39 |
27.8K |
| 10:52 |
134.41 |
134.41 |
134.32 |
134.36 |
56.5K |
| 10:53 |
134.34 |
134.36 |
134.33 |
134.35 |
44.9K |
| 10:54 |
134.25 |
134.25 |
134.20 |
134.20 |
36.6K |
| 10:55 |
134.27 |
134.40 |
134.27 |
134.40 |
26.5K |
| 10:56 |
134.38 |
134.38 |
134.30 |
134.30 |
19.5K |
| 10:57 |
134.29 |
134.33 |
134.29 |
134.33 |
12.8K |
| 10:58 |
134.25 |
134.25 |
134.21 |
134.21 |
21.2K |
| 10:59 |
134.18 |
134.18 |
134.14 |
134.15 |
41.7K |
| 11:00 |
134.16 |
134.16 |
134.07 |
134.07 |
61.4K |
| 11:01 |
134.12 |
134.12 |
134.10 |
134.10 |
36.6K |
| 11:02 |
134.09 |
134.12 |
134.09 |
134.10 |
23.3K |
| 11:03 |
134.12 |
134.12 |
134.11 |
134.12 |
23.0K |
| 11:04 |
134.20 |
134.24 |
134.20 |
134.21 |
23.4K |
| 11:05 |
134.22 |
134.28 |
134.22 |
134.28 |
28.6K |
| 11:06 |
134.30 |
134.31 |
134.25 |
134.25 |
12.1K |
| 11:07 |
134.24 |
134.36 |
134.20 |
134.36 |
40.5K |
| 11:08 |
134.43 |
134.43 |
134.38 |
134.40 |
23.4K |
| 11:09 |
134.39 |
134.39 |
134.32 |
134.32 |
10.9K |
| 11:10 |
134.22 |
134.22 |
134.07 |
134.07 |
75.5K |
| 11:11 |
134.09 |
134.12 |
134.09 |
134.12 |
14.1K |
| 11:12 |
134.14 |
134.14 |
134.11 |
134.14 |
14.4K |
| 11:13 |
134.10 |
134.12 |
134.08 |
134.08 |
23.0K |
| 11:14 |
134.13 |
134.13 |
134.07 |
134.07 |
15.9K |
| 11:15 |
134.07 |
134.13 |
134.07 |
134.13 |
14.6K |
| 11:16 |
134.10 |
134.11 |
134.07 |
134.07 |
13.3K |
| 11:17 |
134.09 |
134.09 |
134.06 |
134.09 |
9.4K |
| 11:18 |
134.10 |
134.21 |
134.10 |
134.20 |
19.2K |
| 11:19 |
134.21 |
134.21 |
134.15 |
134.15 |
10.9K |
| 11:20 |
134.12 |
134.21 |
134.12 |
134.21 |
20.8K |
| 11:21 |
134.22 |
134.22 |
134.14 |
134.14 |
23.8K |
| 11:22 |
134.13 |
134.13 |
134.08 |
134.08 |
11.0K |
| 11:23 |
134.12 |
134.24 |
134.12 |
134.24 |
29.8K |
| 11:24 |
134.25 |
134.25 |
134.17 |
134.18 |
14.1K |
| 11:25 |
134.14 |
134.20 |
134.14 |
134.20 |
22.1K |
| 11:26 |
134.19 |
134.19 |
134.13 |
134.13 |
16.1K |
| 11:27 |
134.10 |
134.17 |
134.10 |
134.17 |
11.5K |
| 11:28 |
134.15 |
134.15 |
134.11 |
134.11 |
14.7K |
| 11:29 |
134.09 |
134.10 |
134.09 |
134.10 |
6.4K |
| 11:30 |
134.13 |
134.18 |
134.13 |
134.18 |
13.5K |
| 11:31 |
134.21 |
134.27 |
134.21 |
134.25 |
17.4K |
| 11:32 |
134.19 |
134.19 |
134.17 |
134.17 |
14.7K |
| 11:33 |
134.12 |
134.14 |
134.11 |
134.11 |
7.9K |
| 11:34 |
134.12 |
134.17 |
134.12 |
134.17 |
21.5K |
| 11:35 |
134.17 |
134.18 |
134.16 |
134.16 |
28.3K |
| 11:36 |
134.15 |
134.18 |
134.15 |
134.15 |
9.5K |
| 11:37 |
134.14 |
134.15 |
134.14 |
134.15 |
10.7K |
| 11:38 |
134.17 |
134.19 |
134.16 |
134.16 |
31.2K |
| 11:39 |
134.15 |
134.23 |
134.15 |
134.23 |
11.4K |
| 11:40 |
134.21 |
134.23 |
134.21 |
134.23 |
8.4K |
| 11:41 |
134.27 |
134.27 |
134.21 |
134.21 |
24.0K |
| 11:42 |
134.16 |
134.18 |
134.13 |
134.13 |
15.0K |
| 11:43 |
134.15 |
134.32 |
134.14 |
134.32 |
58.8K |
| 11:44 |
134.31 |
134.31 |
134.29 |
134.31 |
22.0K |
| 11:45 |
134.32 |
134.32 |
134.26 |
134.29 |
14.7K |
| 11:46 |
134.32 |
134.36 |
134.32 |
134.36 |
40.3K |
| 11:47 |
134.36 |
134.36 |
134.29 |
134.29 |
12.5K |
| 11:48 |
134.29 |
134.29 |
134.28 |
134.29 |
10.1K |
| 11:49 |
134.27 |
134.27 |
134.12 |
134.12 |
38.1K |
| 11:50 |
134.14 |
134.16 |
134.14 |
134.15 |
18.5K |
| 11:51 |
134.21 |
134.27 |
134.21 |
134.27 |
32.9K |
| 11:52 |
134.28 |
134.28 |
134.23 |
134.23 |
11.3K |
| 11:53 |
134.26 |
134.32 |
134.26 |
134.31 |
18.0K |
| 11:54 |
134.26 |
134.26 |
134.19 |
134.19 |
24.9K |
| 11:55 |
134.20 |
134.20 |
134.11 |
134.11 |
32.3K |
| 11:56 |
134.13 |
134.25 |
134.13 |
134.25 |
37.4K |
| 11:57 |
134.23 |
134.24 |
134.23 |
134.24 |
7.6K |
| 11:58 |
134.24 |
134.24 |
134.19 |
134.19 |
19.4K |
| 11:59 |
134.18 |
134.23 |
134.18 |
134.19 |
12.1K |
| 12:00 |
134.17 |
134.17 |
134.16 |
134.17 |
15.0K |
| 12:01 |
134.15 |
134.16 |
134.14 |
134.14 |
10.2K |
| 12:02 |
134.15 |
134.15 |
134.14 |
134.14 |
16.5K |
| 12:03 |
134.14 |
134.19 |
134.14 |
134.17 |
18.6K |
| 12:04 |
134.18 |
134.31 |
134.18 |
134.31 |
18.1K |
| 12:05 |
134.31 |
134.32 |
134.31 |
134.32 |
5.8K |
| 12:06 |
134.33 |
134.33 |
134.28 |
134.32 |
23.6K |
| 12:07 |
134.28 |
134.37 |
134.28 |
134.37 |
72.5K |
| 12:08 |
134.36 |
134.39 |
134.34 |
134.34 |
14.9K |
| 12:09 |
134.36 |
134.36 |
134.31 |
134.31 |
21.2K |
| 12:10 |
134.32 |
134.32 |
134.30 |
134.31 |
8.0K |
| 12:11 |
134.30 |
134.30 |
134.23 |
134.27 |
29.1K |
| 12:12 |
134.25 |
134.35 |
134.25 |
134.34 |
23.7K |
| 12:13 |
134.32 |
134.38 |
134.31 |
134.37 |
14.6K |
| 12:14 |
134.35 |
134.35 |
134.29 |
134.29 |
22.2K |
| 12:15 |
134.28 |
134.30 |
134.28 |
134.29 |
18.9K |
| 12:16 |
134.29 |
134.34 |
134.27 |
134.34 |
19.4K |
| 12:17 |
134.33 |
134.33 |
134.27 |
134.33 |
11.1K |
| 12:18 |
134.36 |
134.37 |
134.31 |
134.37 |
23.0K |
| 12:19 |
134.37 |
134.40 |
134.37 |
134.40 |
8.8K |
| 12:20 |
134.44 |
134.49 |
134.44 |
134.49 |
164.6K |
| 12:21 |
134.48 |
134.48 |
134.46 |
134.48 |
5.4K |
| 12:22 |
134.54 |
134.54 |
134.48 |
134.50 |
19.7K |
| 12:23 |
134.47 |
134.47 |
134.30 |
134.30 |
25.8K |
| 12:24 |
134.31 |
134.31 |
134.14 |
134.14 |
21.5K |
| 12:25 |
134.10 |
134.17 |
134.10 |
134.17 |
10.1K |
| 12:26 |
134.18 |
134.24 |
134.18 |
134.20 |
27.5K |
| 12:27 |
134.16 |
134.16 |
134.10 |
134.10 |
23.7K |
| 12:28 |
134.10 |
134.13 |
134.06 |
134.06 |
33.8K |
| 12:29 |
134.03 |
134.14 |
134.03 |
134.14 |
26.9K |
| 12:30 |
134.12 |
134.13 |
134.08 |
134.08 |
138.3K |
| 12:31 |
134.09 |
134.14 |
134.09 |
134.14 |
30.8K |
| 12:32 |
134.11 |
134.16 |
134.11 |
134.16 |
14.5K |
| 12:33 |
134.10 |
134.12 |
134.07 |
134.12 |
52.5K |
| 12:34 |
134.07 |
134.07 |
133.96 |
133.96 |
81.4K |
| 12:35 |
133.94 |
133.97 |
133.91 |
133.91 |
30.3K |
| 12:36 |
133.92 |
133.92 |
133.87 |
133.87 |
40.3K |
| 12:37 |
133.87 |
133.87 |
133.83 |
133.84 |
31.6K |
| 12:38 |
133.93 |
133.99 |
133.91 |
133.97 |
55.1K |
| 12:39 |
133.91 |
133.93 |
133.91 |
133.93 |
118.8K |
| 12:40 |
133.93 |
134.02 |
133.93 |
134.02 |
10.3K |
| 12:41 |
133.98 |
134.13 |
133.98 |
134.13 |
78.7K |
| 12:42 |
134.14 |
134.19 |
134.14 |
134.19 |
28.3K |
| 12:43 |
134.23 |
134.23 |
134.21 |
134.21 |
22.7K |
| 12:44 |
134.22 |
134.22 |
134.17 |
134.17 |
14.8K |
| 12:45 |
134.15 |
134.18 |
134.15 |
134.15 |
12.4K |
| 12:46 |
134.15 |
134.15 |
134.09 |
134.09 |
18.9K |
| 12:47 |
134.07 |
134.07 |
134.01 |
134.01 |
16.5K |
| 12:48 |
134.00 |
134.01 |
134.00 |
134.01 |
27.4K |
| 12:49 |
134.02 |
134.04 |
134.02 |
134.04 |
9.2K |
| 12:50 |
134.04 |
134.06 |
134.04 |
134.05 |
10.2K |
| 12:51 |
134.02 |
134.03 |
133.99 |
133.99 |
13.3K |
| 12:52 |
134.00 |
134.00 |
133.97 |
133.97 |
15.4K |
| 12:53 |
133.97 |
134.05 |
133.97 |
134.05 |
15.7K |
| 12:54 |
134.06 |
134.09 |
134.06 |
134.09 |
30.3K |
| 12:55 |
134.08 |
134.10 |
134.08 |
134.08 |
14.5K |
| 12:56 |
134.06 |
134.08 |
134.03 |
134.08 |
16.4K |
| 12:57 |
134.08 |
134.08 |
134.07 |
134.07 |
6.9K |
| 12:58 |
134.06 |
134.11 |
134.06 |
134.09 |
8.5K |
| 12:59 |
134.11 |
134.11 |
133.90 |
133.90 |
32.0K |
| 13:00 |
133.87 |
133.87 |
133.85 |
133.86 |
35.4K |
| 13:01 |
133.86 |
133.91 |
133.86 |
133.91 |
17.5K |
| 13:02 |
133.94 |
133.94 |
133.91 |
133.91 |
13.9K |
| 13:03 |
133.91 |
133.92 |
133.91 |
133.92 |
15.4K |
| 13:04 |
133.93 |
133.96 |
133.93 |
133.96 |
33.8K |
| 13:05 |
133.96 |
134.01 |
133.96 |
134.00 |
12.3K |
| 13:06 |
134.00 |
134.01 |
133.99 |
133.99 |
10.7K |
| 13:07 |
133.92 |
133.92 |
133.80 |
133.80 |
36.5K |
| 13:08 |
133.80 |
133.90 |
133.80 |
133.87 |
19.6K |
| 13:09 |
133.92 |
133.92 |
133.88 |
133.90 |
11.5K |
| 13:10 |
133.90 |
133.90 |
133.89 |
133.89 |
17.4K |
| 13:11 |
133.88 |
133.91 |
133.87 |
133.91 |
7.8K |
| 13:12 |
133.90 |
133.93 |
133.90 |
133.93 |
4.6K |
| 13:13 |
133.93 |
133.93 |
133.90 |
133.90 |
9.8K |
| 13:14 |
133.90 |
133.92 |
133.90 |
133.91 |
12.2K |
| 13:15 |
133.90 |
133.91 |
133.88 |
133.91 |
28.7K |
| 13:16 |
133.92 |
133.92 |
133.91 |
133.91 |
28.5K |
| 13:17 |
133.91 |
133.91 |
133.89 |
133.90 |
25.8K |
| 13:18 |
133.89 |
133.89 |
133.87 |
133.87 |
11.0K |
| 13:19 |
133.87 |
133.88 |
133.86 |
133.88 |
14.7K |
| 13:20 |
133.86 |
133.86 |
133.85 |
133.86 |
10.3K |
| 13:21 |
133.85 |
133.85 |
133.83 |
133.85 |
7.8K |
| 13:22 |
133.85 |
133.87 |
133.84 |
133.87 |
7.8K |
| 13:23 |
133.85 |
133.85 |
133.79 |
133.79 |
21.9K |
| 13:24 |
133.73 |
133.73 |
133.70 |
133.72 |
212.7K |
| 13:25 |
133.80 |
133.80 |
133.70 |
133.74 |
30.8K |
| 13:26 |
133.71 |
133.71 |
133.69 |
133.70 |
16.3K |
| 13:27 |
133.67 |
133.67 |
133.64 |
133.64 |
14.5K |
| 13:28 |
133.64 |
133.64 |
133.59 |
133.59 |
35.6K |
| 13:29 |
133.60 |
133.62 |
133.51 |
133.51 |
20.2K |
| 13:30 |
133.52 |
133.54 |
133.52 |
133.54 |
9.8K |
| 13:31 |
133.50 |
133.51 |
133.50 |
133.50 |
43.0K |
| 13:32 |
133.49 |
133.58 |
133.49 |
133.58 |
66.0K |
| 13:33 |
133.56 |
133.58 |
133.55 |
133.58 |
35.9K |
| 13:34 |
133.60 |
133.60 |
133.57 |
133.57 |
21.7K |
| 13:35 |
133.56 |
133.64 |
133.56 |
133.64 |
24.0K |
| 13:36 |
133.61 |
133.64 |
133.61 |
133.64 |
15.4K |
| 13:37 |
133.64 |
133.71 |
133.64 |
133.69 |
16.0K |
| 13:38 |
133.68 |
133.70 |
133.66 |
133.66 |
21.3K |
| 13:39 |
133.66 |
133.68 |
133.61 |
133.61 |
38.4K |
| 13:40 |
133.62 |
133.69 |
133.62 |
133.69 |
19.4K |
| 13:41 |
133.69 |
133.72 |
133.66 |
133.66 |
15.4K |
| 13:42 |
133.67 |
133.72 |
133.64 |
133.64 |
35.4K |
| 13:43 |
133.67 |
133.67 |
133.64 |
133.64 |
16.8K |
| 13:44 |
133.62 |
133.62 |
133.61 |
133.62 |
21.8K |
| 13:45 |
133.67 |
133.67 |
133.65 |
133.67 |
12.4K |
| 13:46 |
133.65 |
133.65 |
133.63 |
133.63 |
9.8K |
| 13:47 |
133.64 |
133.70 |
133.64 |
133.70 |
29.3K |
| 13:48 |
133.70 |
133.70 |
133.67 |
133.67 |
106.1K |
| 13:49 |
133.68 |
133.79 |
133.68 |
133.79 |
17.3K |
| 13:50 |
133.80 |
133.80 |
133.76 |
133.76 |
9.0K |
| 13:51 |
133.76 |
133.76 |
133.71 |
133.71 |
12.9K |
| 13:52 |
133.72 |
133.73 |
133.71 |
133.71 |
15.4K |
| 13:53 |
133.71 |
133.71 |
133.64 |
133.64 |
32.7K |
| 13:54 |
133.65 |
133.74 |
133.65 |
133.74 |
25.0K |
| 13:55 |
133.74 |
133.79 |
133.74 |
133.79 |
14.6K |
| 13:56 |
133.74 |
133.74 |
133.69 |
133.69 |
17.6K |
| 13:57 |
133.67 |
133.67 |
133.57 |
133.57 |
17.6K |
| 13:58 |
133.53 |
133.53 |
133.50 |
133.50 |
82.8K |
| 13:59 |
133.52 |
133.52 |
133.49 |
133.49 |
27.7K |
| 14:00 |
133.49 |
133.67 |
133.49 |
133.67 |
23.3K |
| 14:01 |
133.66 |
133.67 |
133.62 |
133.62 |
14.8K |
| 14:02 |
133.64 |
133.64 |
133.59 |
133.59 |
11.8K |
| 14:03 |
133.56 |
133.56 |
133.53 |
133.53 |
11.5K |
| 14:04 |
133.51 |
133.51 |
133.49 |
133.49 |
23.7K |
| 14:05 |
133.45 |
133.45 |
133.45 |
133.45 |
8.4K |
| 14:06 |
133.52 |
133.52 |
133.49 |
133.52 |
19.4K |
| 14:07 |
133.54 |
133.57 |
133.54 |
133.57 |
13.6K |
| 14:08 |
133.56 |
133.56 |
133.51 |
133.51 |
28.6K |
| 14:09 |
133.53 |
133.53 |
133.52 |
133.53 |
13.0K |
| 14:10 |
133.52 |
133.52 |
133.50 |
133.50 |
12.9K |
| 14:11 |
133.53 |
133.53 |
133.49 |
133.49 |
44.3K |
| 14:12 |
133.51 |
133.51 |
133.46 |
133.46 |
19.8K |
| 14:13 |
133.46 |
133.46 |
133.45 |
133.45 |
24.1K |
| 14:14 |
133.45 |
133.53 |
133.45 |
133.53 |
37.8K |
| 14:15 |
133.52 |
133.52 |
133.49 |
133.49 |
9.1K |
| 14:16 |
133.51 |
133.52 |
133.50 |
133.50 |
6.2K |
| 14:17 |
133.49 |
133.49 |
133.46 |
133.46 |
24.0K |
| 14:18 |
133.47 |
133.47 |
133.44 |
133.45 |
16.7K |
| 14:19 |
133.46 |
133.49 |
133.46 |
133.46 |
20.8K |
| 14:20 |
133.47 |
133.47 |
133.47 |
133.47 |
16.3K |
| 14:21 |
133.50 |
133.50 |
133.41 |
133.41 |
75.4K |
| 14:22 |
133.41 |
133.41 |
133.37 |
133.37 |
22.2K |
| 14:23 |
133.36 |
133.36 |
133.24 |
133.24 |
77.5K |
| 14:24 |
133.28 |
133.29 |
133.27 |
133.27 |
10.4K |
| 14:25 |
133.27 |
133.28 |
133.25 |
133.26 |
9.4K |
| 14:26 |
133.27 |
133.33 |
133.27 |
133.32 |
15.2K |
| 14:27 |
133.32 |
133.36 |
133.32 |
133.34 |
16.5K |
| 14:28 |
133.30 |
133.30 |
133.29 |
133.30 |
14.1K |
| 14:29 |
133.30 |
133.30 |
133.28 |
133.28 |
9.3K |
| 14:30 |
133.27 |
133.27 |
133.14 |
133.14 |
75.3K |
| 14:31 |
133.15 |
133.15 |
133.12 |
133.13 |
48.0K |
| 14:32 |
133.13 |
133.19 |
133.13 |
133.19 |
30.4K |
| 14:33 |
133.18 |
133.23 |
133.18 |
133.23 |
10.9K |
| 14:34 |
133.27 |
133.29 |
133.27 |
133.28 |
18.0K |
| 14:35 |
133.33 |
133.35 |
133.33 |
133.35 |
15.1K |
| 14:36 |
133.35 |
133.37 |
133.35 |
133.37 |
14.8K |
| 14:37 |
133.36 |
133.36 |
133.36 |
133.36 |
3.8K |
| 14:38 |
133.37 |
133.38 |
133.34 |
133.36 |
18.9K |
| 14:39 |
133.34 |
133.35 |
133.34 |
133.34 |
7.9K |
| 14:40 |
133.35 |
133.38 |
133.35 |
133.38 |
14.0K |
| 14:41 |
133.36 |
133.38 |
133.36 |
133.36 |
12.4K |
| 14:42 |
133.35 |
133.35 |
133.29 |
133.32 |
18.6K |
| 14:43 |
133.31 |
133.32 |
133.31 |
133.32 |
3.9K |
| 14:44 |
133.32 |
133.32 |
133.28 |
133.30 |
16.4K |
| 14:45 |
133.32 |
133.32 |
133.29 |
133.30 |
7.0K |
| 14:46 |
133.30 |
133.30 |
133.22 |
133.22 |
11.8K |
| 14:47 |
133.21 |
133.21 |
133.16 |
133.18 |
8.3K |
| 14:48 |
133.24 |
133.25 |
133.23 |
133.25 |
12.9K |
| 14:49 |
133.27 |
133.30 |
133.27 |
133.30 |
14.4K |
| 14:50 |
133.29 |
133.34 |
133.29 |
133.34 |
9.2K |
| 14:51 |
133.34 |
133.41 |
133.34 |
133.41 |
13.5K |
| 14:52 |
133.39 |
133.39 |
133.35 |
133.38 |
21.3K |
| 14:53 |
133.37 |
133.37 |
133.27 |
133.27 |
17.9K |
| 14:54 |
133.21 |
133.23 |
133.18 |
133.18 |
16.1K |
| 14:55 |
133.20 |
133.20 |
133.17 |
133.18 |
7.8K |
| 14:56 |
133.17 |
133.17 |
133.13 |
133.16 |
16.4K |
| 14:57 |
133.19 |
133.20 |
133.17 |
133.20 |
12.1K |
| 14:58 |
133.26 |
133.26 |
133.23 |
133.25 |
13.5K |
| 14:59 |
133.25 |
133.25 |
133.24 |
133.24 |
6.9K |
| 15:00 |
133.22 |
133.22 |
133.18 |
133.22 |
14.7K |
| 15:01 |
133.22 |
133.29 |
133.22 |
133.29 |
10.9K |
| 15:02 |
133.31 |
133.36 |
133.31 |
133.35 |
17.7K |
| 15:03 |
133.35 |
133.38 |
133.35 |
133.37 |
9.0K |
| 15:04 |
133.37 |
133.37 |
133.35 |
133.35 |
7.5K |
| 15:05 |
133.33 |
133.33 |
133.28 |
133.28 |
11.4K |
| 15:06 |
133.23 |
133.23 |
133.17 |
133.17 |
20.6K |
| 15:07 |
133.16 |
133.19 |
133.16 |
133.18 |
18.7K |
| 15:08 |
133.17 |
133.21 |
133.16 |
133.21 |
20.7K |
| 15:09 |
133.21 |
133.21 |
133.15 |
133.15 |
24.0K |
| 15:10 |
133.14 |
133.17 |
133.12 |
133.17 |
26.2K |
| 15:11 |
133.18 |
133.18 |
133.12 |
133.12 |
222.3K |
| 15:12 |
133.10 |
133.10 |
133.05 |
133.05 |
19.4K |
| 15:13 |
133.05 |
133.05 |
133.02 |
133.03 |
18.3K |
| 15:14 |
133.03 |
133.03 |
133.02 |
133.02 |
16.4K |
| 15:15 |
132.90 |
132.90 |
132.82 |
132.84 |
281.4K |
| 15:16 |
132.84 |
132.87 |
132.84 |
132.85 |
58.4K |
| 15:17 |
132.84 |
132.90 |
132.84 |
132.89 |
108.3K |
| 15:18 |
132.90 |
132.90 |
132.87 |
132.89 |
14.0K |
| 15:19 |
132.96 |
132.97 |
132.85 |
132.85 |
40.4K |
| 15:20 |
132.85 |
132.90 |
132.85 |
132.90 |
26.2K |
| 15:21 |
132.90 |
132.94 |
132.90 |
132.94 |
8.8K |
| 15:22 |
132.92 |
132.92 |
132.86 |
132.86 |
33.5K |
| 15:23 |
132.85 |
132.85 |
132.83 |
132.85 |
22.7K |
| 15:24 |
132.86 |
132.86 |
132.81 |
132.81 |
27.6K |
| 15:25 |
132.79 |
132.84 |
132.79 |
132.84 |
28.3K |
| 15:26 |
132.82 |
132.84 |
132.82 |
132.82 |
20.2K |
| 15:27 |
132.86 |
132.92 |
132.86 |
132.92 |
27.6K |
| 15:28 |
132.93 |
132.97 |
132.92 |
132.97 |
64.9K |
| 15:29 |
133.02 |
133.14 |
133.02 |
133.14 |
29.6K |
| 15:30 |
133.18 |
133.26 |
133.18 |
133.26 |
64.7K |
| 15:31 |
133.28 |
133.32 |
133.28 |
133.32 |
53.9K |
| 15:32 |
133.31 |
133.33 |
133.29 |
133.33 |
89.3K |
| 15:33 |
133.30 |
133.30 |
133.22 |
133.22 |
49.0K |
| 15:34 |
133.23 |
133.26 |
133.19 |
133.19 |
147.5K |
| 15:35 |
133.21 |
133.23 |
133.20 |
133.23 |
31.7K |
| 15:36 |
133.24 |
133.35 |
133.24 |
133.35 |
30.3K |
| 15:37 |
133.33 |
133.33 |
133.17 |
133.17 |
57.0K |
| 15:38 |
133.15 |
133.15 |
133.03 |
133.03 |
167.5K |
| 15:39 |
133.04 |
133.07 |
133.04 |
133.07 |
41.9K |
| 15:40 |
133.13 |
133.24 |
133.11 |
133.24 |
82.8K |
| 15:41 |
133.33 |
133.33 |
133.21 |
133.21 |
61.3K |
| 15:42 |
133.22 |
133.22 |
133.15 |
133.22 |
41.3K |
| 15:43 |
133.21 |
133.21 |
133.16 |
133.16 |
27.9K |
| 15:44 |
133.15 |
133.17 |
133.04 |
133.04 |
72.7K |
| 15:45 |
133.04 |
133.09 |
133.04 |
133.09 |
58.5K |
| 15:46 |
133.10 |
133.19 |
133.10 |
133.19 |
39.8K |
| 15:47 |
133.22 |
133.22 |
133.17 |
133.19 |
41.3K |
| 15:48 |
133.26 |
133.27 |
133.22 |
133.22 |
56.0K |
| 15:49 |
133.28 |
133.28 |
133.25 |
133.25 |
42.8K |
| 15:50 |
133.43 |
133.81 |
133.43 |
133.72 |
390.9K |
| 15:51 |
133.74 |
133.75 |
133.73 |
133.73 |
123.0K |
| 15:52 |
133.74 |
133.74 |
133.60 |
133.60 |
109.3K |
| 15:53 |
133.61 |
133.61 |
133.55 |
133.55 |
77.8K |
| 15:54 |
133.55 |
133.55 |
133.51 |
133.54 |
71.8K |
| 15:55 |
133.53 |
133.55 |
133.46 |
133.46 |
132.6K |
| 15:56 |
133.58 |
133.58 |
133.44 |
133.47 |
200.3K |
| 15:57 |
133.49 |
133.58 |
133.49 |
133.55 |
121.5K |
| 15:58 |
133.60 |
133.61 |
133.57 |
133.61 |
151.9K |
| 15:59 |
133.54 |
133.63 |
133.54 |
133.59 |
247.1K |
| 16:00 |
133.65 |
133.65 |
133.65 |
133.65 |
4,517.2K |
| 16:01 |
133.65 |
133.65 |
133.65 |
133.65 |
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
|