| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
137.88 |
138.18 |
137.88 |
137.90 |
182.6K |
| 09:31 |
137.85 |
137.90 |
137.73 |
137.73 |
15.6K |
| 09:32 |
137.92 |
138.18 |
137.92 |
138.18 |
34.3K |
| 09:33 |
138.11 |
138.18 |
138.11 |
138.17 |
24.2K |
| 09:34 |
138.15 |
138.27 |
138.15 |
138.25 |
49.4K |
| 09:35 |
138.23 |
138.63 |
138.23 |
138.63 |
53.4K |
| 09:36 |
138.61 |
138.69 |
138.61 |
138.66 |
42.4K |
| 09:37 |
138.65 |
138.65 |
138.50 |
138.50 |
33.3K |
| 09:38 |
138.52 |
138.69 |
138.52 |
138.69 |
33.4K |
| 09:39 |
138.61 |
138.72 |
138.61 |
138.71 |
32.1K |
| 09:40 |
138.68 |
138.68 |
138.46 |
138.49 |
32.9K |
| 09:41 |
138.46 |
138.47 |
138.37 |
138.47 |
40.2K |
| 09:42 |
138.47 |
138.49 |
138.47 |
138.49 |
14.7K |
| 09:43 |
138.54 |
138.54 |
138.47 |
138.49 |
11.1K |
| 09:44 |
138.45 |
138.56 |
138.45 |
138.56 |
15.5K |
| 09:45 |
138.70 |
138.84 |
138.70 |
138.84 |
78.4K |
| 09:46 |
138.82 |
138.84 |
138.79 |
138.79 |
21.9K |
| 09:47 |
138.81 |
138.96 |
138.81 |
138.96 |
35.5K |
| 09:48 |
138.99 |
139.08 |
138.99 |
139.08 |
54.9K |
| 09:49 |
139.06 |
139.06 |
138.80 |
138.80 |
39.5K |
| 09:50 |
138.70 |
138.70 |
138.63 |
138.63 |
22.1K |
| 09:51 |
138.63 |
138.66 |
138.62 |
138.64 |
19.2K |
| 09:52 |
138.66 |
138.66 |
138.59 |
138.62 |
10.7K |
| 09:53 |
138.60 |
138.62 |
138.57 |
138.57 |
23.2K |
| 09:54 |
138.61 |
138.61 |
138.60 |
138.60 |
17.2K |
| 09:55 |
138.60 |
138.73 |
138.60 |
138.73 |
10.3K |
| 09:56 |
138.74 |
138.87 |
138.74 |
138.87 |
14.3K |
| 09:57 |
138.87 |
138.87 |
138.80 |
138.80 |
10.1K |
| 09:58 |
138.81 |
138.86 |
138.81 |
138.85 |
15.8K |
| 09:59 |
138.96 |
138.96 |
138.93 |
138.93 |
10.3K |
| 10:00 |
138.95 |
138.95 |
138.83 |
138.83 |
17.6K |
| 10:01 |
138.86 |
139.01 |
138.86 |
139.01 |
12.4K |
| 10:02 |
139.01 |
139.12 |
139.01 |
139.01 |
41.2K |
| 10:03 |
139.03 |
139.03 |
138.97 |
139.01 |
17.9K |
| 10:04 |
139.02 |
139.02 |
138.92 |
138.92 |
11.3K |
| 10:05 |
138.97 |
138.98 |
138.93 |
138.98 |
12.0K |
| 10:06 |
138.96 |
139.04 |
138.95 |
139.04 |
14.7K |
| 10:07 |
139.03 |
139.06 |
139.03 |
139.06 |
6.9K |
| 10:08 |
139.06 |
139.10 |
139.06 |
139.10 |
22.0K |
| 10:09 |
139.11 |
139.15 |
139.11 |
139.13 |
12.9K |
| 10:10 |
139.13 |
139.14 |
139.12 |
139.14 |
14.3K |
| 10:11 |
139.12 |
139.12 |
138.99 |
138.99 |
20.8K |
| 10:12 |
138.92 |
138.95 |
138.92 |
138.95 |
13.4K |
| 10:13 |
138.89 |
138.99 |
138.89 |
138.99 |
13.2K |
| 10:14 |
138.97 |
138.97 |
138.95 |
138.95 |
17.6K |
| 10:15 |
139.00 |
139.00 |
138.89 |
138.89 |
16.7K |
| 10:16 |
138.90 |
138.92 |
138.90 |
138.92 |
7.7K |
| 10:17 |
138.91 |
138.91 |
138.91 |
138.91 |
2.9K |
| 10:18 |
138.95 |
139.09 |
138.95 |
139.09 |
22.4K |
| 10:19 |
139.09 |
139.09 |
139.05 |
139.08 |
17.3K |
| 10:20 |
139.02 |
139.05 |
139.02 |
139.04 |
9.6K |
| 10:21 |
139.05 |
139.05 |
139.02 |
139.02 |
5.9K |
| 10:22 |
139.02 |
139.02 |
138.99 |
138.99 |
8.6K |
| 10:23 |
139.01 |
139.06 |
139.01 |
139.06 |
8.0K |
| 10:24 |
139.10 |
139.10 |
139.07 |
139.07 |
11.0K |
| 10:25 |
139.03 |
139.06 |
139.03 |
139.06 |
12.0K |
| 10:26 |
139.10 |
139.21 |
139.10 |
139.21 |
10.6K |
| 10:27 |
139.21 |
139.22 |
139.16 |
139.16 |
13.8K |
| 10:28 |
139.17 |
139.20 |
139.17 |
139.18 |
7.5K |
| 10:29 |
139.15 |
139.15 |
139.13 |
139.13 |
5.6K |
| 10:30 |
139.12 |
139.17 |
139.10 |
139.17 |
20.4K |
| 10:31 |
139.12 |
139.14 |
139.10 |
139.14 |
29.1K |
| 10:32 |
139.14 |
139.14 |
139.08 |
139.10 |
10.1K |
| 10:33 |
139.08 |
139.15 |
139.06 |
139.15 |
19.7K |
| 10:34 |
139.12 |
139.13 |
139.12 |
139.12 |
13.8K |
| 10:35 |
139.13 |
139.14 |
139.09 |
139.09 |
7.9K |
| 10:36 |
139.05 |
139.05 |
139.04 |
139.04 |
9.1K |
| 10:37 |
139.05 |
139.09 |
139.05 |
139.08 |
13.6K |
| 10:38 |
139.10 |
139.10 |
139.04 |
139.04 |
23.4K |
| 10:39 |
139.08 |
139.15 |
139.08 |
139.15 |
28.2K |
| 10:40 |
139.22 |
139.27 |
139.22 |
139.24 |
29.4K |
| 10:41 |
139.26 |
139.26 |
139.23 |
139.23 |
11.4K |
| 10:42 |
139.23 |
139.27 |
139.23 |
139.27 |
9.4K |
| 10:43 |
139.30 |
139.33 |
139.30 |
139.33 |
40.6K |
| 10:44 |
139.34 |
139.34 |
139.33 |
139.34 |
13.0K |
| 10:45 |
139.33 |
139.37 |
139.33 |
139.37 |
20.5K |
| 10:46 |
139.35 |
139.35 |
139.34 |
139.35 |
11.6K |
| 10:47 |
139.33 |
139.33 |
139.32 |
139.32 |
6.3K |
| 10:48 |
139.31 |
139.32 |
139.31 |
139.31 |
7.8K |
| 10:49 |
139.33 |
139.38 |
139.32 |
139.38 |
44.8K |
| 10:50 |
139.39 |
139.41 |
139.39 |
139.41 |
85.1K |
| 10:51 |
139.45 |
139.51 |
139.45 |
139.49 |
65.4K |
| 10:52 |
139.48 |
139.49 |
139.48 |
139.48 |
13.1K |
| 10:53 |
139.48 |
139.49 |
139.47 |
139.47 |
51.6K |
| 10:54 |
139.48 |
139.52 |
139.48 |
139.49 |
34.6K |
| 10:55 |
139.46 |
139.50 |
139.46 |
139.50 |
19.7K |
| 10:56 |
139.50 |
139.50 |
139.49 |
139.50 |
63.0K |
| 10:57 |
139.52 |
139.54 |
139.51 |
139.52 |
12.5K |
| 10:58 |
139.50 |
139.60 |
139.50 |
139.60 |
25.1K |
| 10:59 |
139.59 |
139.69 |
139.58 |
139.69 |
86.7K |
| 11:00 |
139.65 |
139.65 |
139.65 |
139.65 |
11.5K |
| 11:01 |
139.65 |
139.65 |
139.62 |
139.64 |
7.2K |
| 11:02 |
139.67 |
139.73 |
139.67 |
139.73 |
38.3K |
| 11:03 |
139.78 |
139.86 |
139.78 |
139.84 |
16.1K |
| 11:04 |
139.74 |
139.78 |
139.74 |
139.77 |
33.9K |
| 11:05 |
139.78 |
139.78 |
139.70 |
139.70 |
8.1K |
| 11:06 |
139.69 |
139.74 |
139.69 |
139.74 |
8.0K |
| 11:07 |
139.75 |
139.88 |
139.74 |
139.88 |
30.2K |
| 11:08 |
139.89 |
139.96 |
139.89 |
139.96 |
37.4K |
| 11:09 |
139.95 |
139.95 |
139.94 |
139.94 |
10.3K |
| 11:10 |
139.94 |
139.99 |
139.94 |
139.99 |
21.7K |
| 11:11 |
140.02 |
140.04 |
140.00 |
140.00 |
27.3K |
| 11:12 |
139.98 |
139.99 |
139.97 |
139.99 |
8.8K |
| 11:13 |
140.00 |
140.07 |
140.00 |
140.07 |
32.9K |
| 11:14 |
140.08 |
140.08 |
140.05 |
140.06 |
5.9K |
| 11:15 |
140.03 |
140.04 |
140.01 |
140.02 |
6.7K |
| 11:16 |
140.00 |
140.01 |
139.96 |
139.96 |
23.9K |
| 11:17 |
139.97 |
140.00 |
139.97 |
139.99 |
14.8K |
| 11:18 |
140.01 |
140.01 |
140.00 |
140.01 |
6.7K |
| 11:19 |
139.97 |
140.03 |
139.97 |
140.03 |
26.2K |
| 11:20 |
140.03 |
140.03 |
140.00 |
140.00 |
4.8K |
| 11:21 |
140.00 |
140.00 |
139.98 |
140.00 |
5.7K |
| 11:22 |
140.00 |
140.04 |
140.00 |
140.04 |
13.1K |
| 11:23 |
140.06 |
140.06 |
140.05 |
140.05 |
6.3K |
| 11:24 |
140.06 |
140.16 |
140.06 |
140.16 |
20.9K |
| 11:25 |
140.22 |
140.29 |
140.22 |
140.29 |
20.3K |
| 11:26 |
140.28 |
140.31 |
140.26 |
140.26 |
55.0K |
| 11:27 |
140.26 |
140.26 |
140.25 |
140.26 |
12.3K |
| 11:28 |
140.26 |
140.26 |
140.26 |
140.26 |
3.6K |
| 11:29 |
140.26 |
140.26 |
140.23 |
140.24 |
5.4K |
| 11:30 |
140.24 |
140.35 |
140.24 |
140.35 |
20.5K |
| 11:31 |
140.35 |
140.35 |
140.33 |
140.33 |
7.4K |
| 11:32 |
140.33 |
140.41 |
140.33 |
140.41 |
17.7K |
| 11:33 |
140.37 |
140.38 |
140.37 |
140.38 |
8.7K |
| 11:34 |
140.39 |
140.39 |
140.36 |
140.36 |
10.5K |
| 11:35 |
140.35 |
140.41 |
140.35 |
140.40 |
19.8K |
| 11:36 |
140.41 |
140.41 |
140.35 |
140.35 |
10.1K |
| 11:37 |
140.31 |
140.34 |
140.31 |
140.34 |
14.5K |
| 11:38 |
140.30 |
140.30 |
140.25 |
140.27 |
9.4K |
| 11:39 |
140.26 |
140.33 |
140.26 |
140.33 |
19.1K |
| 11:40 |
140.30 |
140.30 |
140.24 |
140.25 |
13.4K |
| 11:41 |
140.25 |
140.25 |
140.23 |
140.23 |
3.3K |
| 11:42 |
140.22 |
140.24 |
140.22 |
140.22 |
7.2K |
| 11:43 |
140.22 |
140.24 |
140.22 |
140.24 |
23.3K |
| 11:44 |
140.25 |
140.26 |
140.25 |
140.26 |
8.7K |
| 11:45 |
140.28 |
140.28 |
140.23 |
140.23 |
12.2K |
| 11:46 |
140.23 |
140.23 |
140.20 |
140.21 |
4.2K |
| 11:47 |
140.21 |
140.21 |
140.20 |
140.21 |
9.7K |
| 11:48 |
140.21 |
140.26 |
140.21 |
140.25 |
31.9K |
| 11:49 |
140.25 |
140.25 |
140.23 |
140.25 |
4.5K |
| 11:50 |
140.23 |
140.23 |
140.21 |
140.22 |
6.5K |
| 11:51 |
140.20 |
140.20 |
140.16 |
140.20 |
29.7K |
| 11:52 |
140.22 |
140.22 |
140.17 |
140.17 |
12.7K |
| 11:53 |
140.20 |
140.20 |
140.19 |
140.19 |
5.3K |
| 11:54 |
140.19 |
140.20 |
140.19 |
140.20 |
8.5K |
| 11:55 |
140.23 |
140.24 |
140.23 |
140.24 |
10.1K |
| 11:56 |
140.23 |
140.27 |
140.22 |
140.27 |
10.3K |
| 11:57 |
140.28 |
140.39 |
140.28 |
140.39 |
27.6K |
| 11:58 |
140.39 |
140.40 |
140.38 |
140.38 |
8.9K |
| 11:59 |
140.39 |
140.40 |
140.38 |
140.39 |
5.1K |
| 12:00 |
140.38 |
140.44 |
140.38 |
140.44 |
48.0K |
| 12:01 |
140.43 |
140.43 |
140.33 |
140.33 |
25.9K |
| 12:02 |
140.31 |
140.33 |
140.31 |
140.31 |
8.5K |
| 12:03 |
140.32 |
140.33 |
140.31 |
140.33 |
7.7K |
| 12:04 |
140.31 |
140.31 |
140.29 |
140.29 |
5.9K |
| 12:05 |
140.25 |
140.26 |
140.24 |
140.24 |
34.7K |
| 12:06 |
140.23 |
140.23 |
140.21 |
140.22 |
14.0K |
| 12:07 |
140.18 |
140.24 |
140.18 |
140.24 |
32.6K |
| 12:08 |
140.24 |
140.25 |
140.23 |
140.23 |
10.2K |
| 12:09 |
140.23 |
140.23 |
140.12 |
140.13 |
17.5K |
| 12:10 |
140.12 |
140.12 |
140.01 |
140.01 |
20.5K |
| 12:11 |
140.01 |
140.01 |
139.99 |
139.99 |
1.6K |
| 12:12 |
140.00 |
140.01 |
140.00 |
140.01 |
7.0K |
| 12:13 |
140.02 |
140.07 |
140.00 |
140.07 |
10.5K |
| 12:14 |
140.07 |
140.07 |
140.06 |
140.07 |
8.9K |
| 12:15 |
140.09 |
140.09 |
140.04 |
140.04 |
5.0K |
| 12:16 |
140.05 |
140.07 |
140.03 |
140.03 |
17.5K |
| 12:17 |
140.01 |
140.02 |
140.00 |
140.02 |
5.6K |
| 12:18 |
139.99 |
140.01 |
139.99 |
140.01 |
11.0K |
| 12:19 |
140.01 |
140.01 |
139.99 |
139.99 |
5.9K |
| 12:20 |
139.99 |
139.99 |
139.97 |
139.97 |
2.3K |
| 12:21 |
139.99 |
140.01 |
139.99 |
139.99 |
12.1K |
| 12:22 |
140.00 |
140.02 |
140.00 |
140.01 |
4.8K |
| 12:23 |
140.01 |
140.01 |
140.00 |
140.01 |
2.6K |
| 12:24 |
140.05 |
140.05 |
140.04 |
140.04 |
11.9K |
| 12:25 |
140.04 |
140.07 |
140.04 |
140.07 |
2.5K |
| 12:26 |
140.07 |
140.07 |
140.04 |
140.05 |
11.1K |
| 12:27 |
140.08 |
140.13 |
140.08 |
140.13 |
31.2K |
| 12:28 |
140.13 |
140.16 |
140.13 |
140.16 |
14.3K |
| 12:29 |
140.17 |
140.17 |
140.16 |
140.16 |
4.9K |
| 12:30 |
140.20 |
140.21 |
140.18 |
140.21 |
17.8K |
| 12:31 |
140.23 |
140.27 |
140.23 |
140.23 |
11.6K |
| 12:32 |
140.23 |
140.23 |
140.16 |
140.16 |
10.2K |
| 12:33 |
140.15 |
140.18 |
140.15 |
140.17 |
6.5K |
| 12:34 |
140.17 |
140.21 |
140.16 |
140.21 |
15.5K |
| 12:35 |
140.22 |
140.22 |
140.18 |
140.18 |
5.3K |
| 12:36 |
140.18 |
140.18 |
140.08 |
140.08 |
36.3K |
| 12:37 |
140.09 |
140.11 |
140.08 |
140.08 |
6.1K |
| 12:38 |
140.07 |
140.08 |
140.07 |
140.07 |
6.7K |
| 12:39 |
140.08 |
140.16 |
140.08 |
140.16 |
10.8K |
| 12:40 |
140.16 |
140.16 |
140.16 |
140.16 |
20.2K |
| 12:41 |
140.13 |
140.16 |
140.13 |
140.15 |
19.2K |
| 12:42 |
140.15 |
140.15 |
140.14 |
140.15 |
2.7K |
| 12:43 |
140.19 |
140.19 |
140.17 |
140.17 |
3.7K |
| 12:44 |
140.17 |
140.17 |
140.15 |
140.15 |
3.3K |
| 12:45 |
140.17 |
140.19 |
140.15 |
140.19 |
21.7K |
| 12:46 |
140.18 |
140.18 |
140.16 |
140.16 |
3.3K |
| 12:47 |
140.16 |
140.16 |
140.14 |
140.14 |
9.7K |
| 12:48 |
140.15 |
140.16 |
140.15 |
140.16 |
16.8K |
| 12:49 |
140.14 |
140.14 |
140.13 |
140.14 |
3.0K |
| 12:50 |
140.13 |
140.13 |
140.12 |
140.13 |
33.2K |
| 12:51 |
140.15 |
140.17 |
140.15 |
140.17 |
32.9K |
| 12:52 |
140.17 |
140.18 |
140.17 |
140.17 |
1.9K |
| 12:53 |
140.17 |
140.17 |
140.16 |
140.17 |
9.4K |
| 12:54 |
140.17 |
140.22 |
140.17 |
140.22 |
13.2K |
| 12:55 |
140.21 |
140.21 |
140.14 |
140.15 |
34.6K |
| 12:56 |
140.15 |
140.15 |
140.12 |
140.12 |
3.6K |
| 12:57 |
140.06 |
140.06 |
140.03 |
140.03 |
11.7K |
| 12:58 |
140.02 |
140.02 |
140.00 |
140.01 |
5.3K |
| 12:59 |
140.01 |
140.01 |
140.00 |
140.00 |
1.5K |
| 13:00 |
139.99 |
139.99 |
139.98 |
139.98 |
5.2K |
| 13:01 |
139.97 |
140.04 |
139.97 |
140.04 |
15.2K |
| 13:02 |
140.07 |
140.08 |
140.04 |
140.08 |
12.6K |
| 13:03 |
140.08 |
140.10 |
140.08 |
140.08 |
2.4K |
| 13:04 |
140.07 |
140.07 |
140.07 |
140.07 |
6.2K |
| 13:05 |
140.07 |
140.07 |
140.07 |
140.07 |
8.0K |
| 13:06 |
140.12 |
140.13 |
140.12 |
140.13 |
11.0K |
| 13:07 |
140.13 |
140.14 |
140.08 |
140.14 |
7.8K |
| 13:08 |
140.16 |
140.17 |
140.16 |
140.16 |
11.7K |
| 13:09 |
140.15 |
140.15 |
140.11 |
140.13 |
11.7K |
| 13:10 |
140.13 |
140.19 |
140.13 |
140.19 |
11.5K |
| 13:11 |
140.19 |
140.20 |
140.19 |
140.20 |
11.5K |
| 13:12 |
140.16 |
140.19 |
140.12 |
140.12 |
43.1K |
| 13:13 |
140.08 |
140.08 |
140.07 |
140.07 |
5.9K |
| 13:14 |
140.07 |
140.07 |
140.04 |
140.04 |
6.2K |
| 13:15 |
140.02 |
140.05 |
140.02 |
140.05 |
3.7K |
| 13:16 |
140.01 |
140.01 |
139.98 |
139.98 |
17.4K |
| 13:17 |
139.97 |
140.07 |
139.97 |
140.07 |
23.0K |
| 13:18 |
140.06 |
140.08 |
140.06 |
140.07 |
8.3K |
| 13:19 |
140.06 |
140.07 |
140.06 |
140.07 |
1.3K |
| 13:20 |
140.07 |
140.10 |
140.07 |
140.10 |
2.1K |
| 13:21 |
140.12 |
140.13 |
140.12 |
140.13 |
9.6K |
| 13:22 |
140.15 |
140.15 |
140.08 |
140.08 |
24.7K |
| 13:23 |
140.05 |
140.08 |
140.03 |
140.03 |
23.4K |
| 13:24 |
140.08 |
140.10 |
140.08 |
140.09 |
14.6K |
| 13:25 |
140.09 |
140.12 |
140.09 |
140.12 |
8.2K |
| 13:26 |
140.12 |
140.12 |
140.10 |
140.10 |
11.3K |
| 13:27 |
140.10 |
140.10 |
140.10 |
140.10 |
2.1K |
| 13:28 |
140.07 |
140.07 |
140.04 |
140.06 |
10.6K |
| 13:29 |
140.06 |
140.06 |
140.03 |
140.03 |
5.5K |
| 13:30 |
140.02 |
140.03 |
140.02 |
140.02 |
3.1K |
| 13:31 |
140.02 |
140.06 |
140.02 |
140.06 |
7.3K |
| 13:32 |
140.09 |
140.09 |
140.08 |
140.09 |
4.5K |
| 13:33 |
140.08 |
140.08 |
140.08 |
140.08 |
5.8K |
| 13:34 |
140.07 |
140.07 |
140.06 |
140.07 |
10.0K |
| 13:35 |
140.07 |
140.10 |
140.07 |
140.10 |
10.0K |
| 13:36 |
140.14 |
140.16 |
140.10 |
140.10 |
31.7K |
| 13:37 |
140.06 |
140.07 |
140.06 |
140.07 |
29.4K |
| 13:38 |
140.04 |
140.04 |
140.01 |
140.01 |
5.6K |
| 13:39 |
139.99 |
140.03 |
139.99 |
140.03 |
4.9K |
| 13:40 |
140.04 |
140.04 |
140.03 |
140.03 |
4.8K |
| 13:41 |
140.03 |
140.04 |
140.03 |
140.03 |
3.7K |
| 13:42 |
140.04 |
140.04 |
139.99 |
139.99 |
6.5K |
| 13:43 |
139.98 |
140.01 |
139.98 |
140.01 |
3.9K |
| 13:44 |
139.99 |
140.00 |
139.97 |
139.97 |
6.0K |
| 13:45 |
139.98 |
139.98 |
139.97 |
139.98 |
4.7K |
| 13:46 |
139.99 |
140.04 |
139.99 |
140.04 |
7.3K |
| 13:47 |
140.02 |
140.02 |
140.02 |
140.02 |
7.6K |
| 13:48 |
140.02 |
140.06 |
140.02 |
140.06 |
2.6K |
| 13:49 |
140.06 |
140.06 |
139.96 |
139.96 |
5.8K |
| 13:50 |
139.94 |
139.96 |
139.94 |
139.94 |
3.5K |
| 13:51 |
139.93 |
139.94 |
139.93 |
139.93 |
17.5K |
| 13:52 |
139.93 |
139.95 |
139.93 |
139.93 |
1.7K |
| 13:53 |
139.94 |
139.94 |
139.92 |
139.92 |
3.8K |
| 13:54 |
139.93 |
139.93 |
139.92 |
139.92 |
11.9K |
| 13:55 |
139.92 |
139.92 |
139.86 |
139.86 |
16.7K |
| 13:56 |
139.86 |
139.90 |
139.86 |
139.90 |
3.4K |
| 13:57 |
139.90 |
139.90 |
139.86 |
139.86 |
4.7K |
| 13:58 |
139.87 |
139.87 |
139.84 |
139.84 |
6.3K |
| 13:59 |
139.84 |
139.86 |
139.84 |
139.86 |
4.0K |
| 14:00 |
139.84 |
139.87 |
139.84 |
139.87 |
6.7K |
| 14:01 |
139.87 |
139.87 |
139.86 |
139.87 |
3.3K |
| 14:02 |
139.87 |
139.87 |
139.87 |
139.87 |
1.5K |
| 14:03 |
139.88 |
139.88 |
139.88 |
139.88 |
9.2K |
| 14:04 |
139.88 |
139.88 |
139.84 |
139.84 |
4.9K |
| 14:05 |
139.85 |
139.87 |
139.85 |
139.87 |
4.8K |
| 14:06 |
139.87 |
139.87 |
139.86 |
139.86 |
2.5K |
| 14:07 |
139.86 |
139.86 |
139.84 |
139.84 |
1.5K |
| 14:08 |
139.85 |
139.85 |
139.82 |
139.82 |
47.4K |
| 14:09 |
139.80 |
139.81 |
139.80 |
139.81 |
3.7K |
| 14:10 |
139.76 |
139.76 |
139.72 |
139.72 |
23.6K |
| 14:11 |
139.70 |
139.70 |
139.66 |
139.68 |
25.4K |
| 14:12 |
139.68 |
139.69 |
139.68 |
139.69 |
7.9K |
| 14:13 |
139.73 |
139.79 |
139.73 |
139.79 |
16.0K |
| 14:14 |
139.80 |
139.81 |
139.80 |
139.81 |
5.0K |
| 14:15 |
139.83 |
139.88 |
139.81 |
139.88 |
8.0K |
| 14:16 |
139.88 |
139.88 |
139.80 |
139.80 |
18.2K |
| 14:17 |
139.80 |
139.81 |
139.80 |
139.81 |
1.8K |
| 14:18 |
139.81 |
139.86 |
139.81 |
139.86 |
12.6K |
| 14:19 |
139.87 |
139.87 |
139.86 |
139.87 |
37.6K |
| 14:20 |
139.89 |
139.89 |
139.87 |
139.87 |
8.1K |
| 14:21 |
139.87 |
139.89 |
139.87 |
139.89 |
4.5K |
| 14:22 |
139.90 |
139.90 |
139.87 |
139.87 |
4.6K |
| 14:23 |
139.87 |
139.88 |
139.87 |
139.88 |
9.7K |
| 14:24 |
139.91 |
139.92 |
139.90 |
139.90 |
11.1K |
| 14:25 |
139.91 |
139.91 |
139.87 |
139.87 |
8.0K |
| 14:26 |
139.85 |
139.87 |
139.85 |
139.87 |
17.2K |
| 14:27 |
139.87 |
139.87 |
139.86 |
139.86 |
13.1K |
| 14:28 |
139.86 |
139.86 |
139.86 |
139.86 |
6.7K |
| 14:29 |
139.88 |
139.90 |
139.88 |
139.90 |
21.8K |
| 14:30 |
139.90 |
139.91 |
139.90 |
139.91 |
1.8K |
| 14:31 |
139.92 |
139.94 |
139.92 |
139.93 |
8.4K |
| 14:32 |
139.92 |
139.93 |
139.92 |
139.93 |
11.8K |
| 14:33 |
139.94 |
139.94 |
139.93 |
139.94 |
7.5K |
| 14:34 |
139.94 |
139.95 |
139.94 |
139.94 |
1.6K |
| 14:35 |
139.87 |
139.88 |
139.87 |
139.88 |
27.2K |
| 14:36 |
139.88 |
139.89 |
139.88 |
139.89 |
3.7K |
| 14:37 |
139.88 |
139.88 |
139.84 |
139.84 |
15.5K |
| 14:38 |
139.82 |
139.89 |
139.82 |
139.89 |
12.5K |
| 14:39 |
139.89 |
139.89 |
139.85 |
139.85 |
6.6K |
| 14:40 |
139.85 |
139.85 |
139.82 |
139.82 |
11.8K |
| 14:41 |
139.82 |
139.85 |
139.82 |
139.85 |
1.4K |
| 14:42 |
139.83 |
139.83 |
139.82 |
139.82 |
11.9K |
| 14:43 |
139.82 |
139.84 |
139.82 |
139.84 |
3.1K |
| 14:44 |
139.84 |
139.84 |
139.83 |
139.83 |
1.1K |
| 14:45 |
139.83 |
139.87 |
139.83 |
139.87 |
11.1K |
| 14:46 |
139.88 |
139.88 |
139.86 |
139.86 |
3.6K |
| 14:47 |
139.86 |
139.86 |
139.84 |
139.84 |
2.1K |
| 14:48 |
139.83 |
139.87 |
139.83 |
139.87 |
14.6K |
| 14:49 |
139.87 |
139.87 |
139.85 |
139.85 |
4.5K |
| 14:50 |
139.87 |
139.87 |
139.84 |
139.86 |
27.3K |
| 14:51 |
139.84 |
139.85 |
139.84 |
139.85 |
4.6K |
| 14:52 |
139.84 |
139.85 |
139.84 |
139.84 |
4.0K |
| 14:53 |
139.83 |
139.85 |
139.83 |
139.84 |
5.0K |
| 14:54 |
139.83 |
139.87 |
139.83 |
139.87 |
20.1K |
| 14:55 |
139.87 |
139.92 |
139.86 |
139.92 |
32.3K |
| 14:56 |
139.93 |
139.93 |
139.92 |
139.93 |
10.3K |
| 14:57 |
139.94 |
139.96 |
139.94 |
139.95 |
5.8K |
| 14:58 |
139.94 |
139.96 |
139.94 |
139.94 |
13.3K |
| 14:59 |
139.95 |
139.97 |
139.95 |
139.96 |
10.1K |
| 15:00 |
139.98 |
139.98 |
139.94 |
139.94 |
12.8K |
| 15:01 |
139.96 |
139.96 |
139.94 |
139.94 |
16.4K |
| 15:02 |
139.95 |
139.97 |
139.95 |
139.97 |
31.9K |
| 15:03 |
140.00 |
140.00 |
139.95 |
139.96 |
8.9K |
| 15:04 |
139.94 |
139.94 |
139.93 |
139.94 |
10.9K |
| 15:05 |
139.95 |
139.95 |
139.91 |
139.91 |
12.3K |
| 15:06 |
139.96 |
139.98 |
139.96 |
139.98 |
88.8K |
| 15:07 |
140.00 |
140.00 |
139.99 |
139.99 |
11.1K |
| 15:08 |
139.98 |
139.98 |
139.97 |
139.97 |
12.4K |
| 15:09 |
139.98 |
139.98 |
139.96 |
139.96 |
9.5K |
| 15:10 |
139.97 |
139.97 |
139.97 |
139.97 |
14.4K |
| 15:11 |
139.95 |
139.95 |
139.91 |
139.91 |
19.8K |
| 15:12 |
139.91 |
139.91 |
139.90 |
139.90 |
5.7K |
| 15:13 |
139.91 |
139.91 |
139.90 |
139.91 |
3.7K |
| 15:14 |
139.93 |
139.93 |
139.92 |
139.92 |
17.3K |
| 15:15 |
139.92 |
139.92 |
139.92 |
139.92 |
7.7K |
| 15:16 |
139.92 |
139.92 |
139.91 |
139.91 |
3.0K |
| 15:17 |
139.93 |
139.93 |
139.90 |
139.91 |
2.1K |
| 15:18 |
139.91 |
139.95 |
139.91 |
139.95 |
18.4K |
| 15:19 |
139.97 |
139.97 |
139.94 |
139.94 |
13.3K |
| 15:20 |
139.94 |
139.94 |
139.91 |
139.91 |
5.0K |
| 15:21 |
139.90 |
139.92 |
139.90 |
139.92 |
8.6K |
| 15:22 |
139.93 |
139.96 |
139.86 |
139.86 |
24.0K |
| 15:23 |
139.86 |
139.86 |
139.80 |
139.80 |
15.9K |
| 15:24 |
139.79 |
139.81 |
139.79 |
139.81 |
8.4K |
| 15:25 |
139.80 |
139.86 |
139.80 |
139.86 |
18.7K |
| 15:26 |
139.86 |
139.86 |
139.85 |
139.85 |
6.8K |
| 15:27 |
139.87 |
139.89 |
139.87 |
139.89 |
29.3K |
| 15:28 |
139.89 |
139.89 |
139.85 |
139.85 |
13.3K |
| 15:29 |
139.83 |
139.83 |
139.76 |
139.76 |
37.2K |
| 15:30 |
139.80 |
139.80 |
139.78 |
139.80 |
12.3K |
| 15:31 |
139.79 |
139.83 |
139.79 |
139.81 |
10.7K |
| 15:32 |
139.80 |
139.86 |
139.79 |
139.86 |
21.7K |
| 15:33 |
139.85 |
139.85 |
139.83 |
139.83 |
3.9K |
| 15:34 |
139.83 |
139.83 |
139.78 |
139.78 |
7.5K |
| 15:35 |
139.79 |
139.80 |
139.78 |
139.80 |
12.0K |
| 15:36 |
139.83 |
139.85 |
139.83 |
139.84 |
25.0K |
| 15:37 |
139.83 |
139.83 |
139.75 |
139.75 |
16.0K |
| 15:38 |
139.73 |
139.73 |
139.64 |
139.64 |
26.1K |
| 15:39 |
139.65 |
139.65 |
139.64 |
139.64 |
18.4K |
| 15:40 |
139.67 |
139.73 |
139.67 |
139.73 |
23.8K |
| 15:41 |
139.72 |
139.72 |
139.68 |
139.68 |
21.6K |
| 15:42 |
139.65 |
139.65 |
139.61 |
139.62 |
29.6K |
| 15:43 |
139.57 |
139.69 |
139.57 |
139.69 |
68.4K |
| 15:44 |
139.69 |
139.76 |
139.69 |
139.76 |
31.6K |
| 15:45 |
139.76 |
139.78 |
139.75 |
139.78 |
24.9K |
| 15:46 |
139.77 |
139.77 |
139.75 |
139.76 |
11.4K |
| 15:47 |
139.75 |
139.75 |
139.73 |
139.74 |
24.9K |
| 15:48 |
139.79 |
139.79 |
139.77 |
139.77 |
26.8K |
| 15:49 |
139.80 |
139.80 |
139.80 |
139.80 |
67.7K |
| 15:50 |
139.71 |
139.71 |
139.53 |
139.59 |
159.6K |
| 15:51 |
139.59 |
139.59 |
139.56 |
139.56 |
25.6K |
| 15:52 |
139.54 |
139.57 |
139.54 |
139.55 |
25.0K |
| 15:53 |
139.55 |
139.56 |
139.52 |
139.52 |
71.7K |
| 15:54 |
139.52 |
139.52 |
139.50 |
139.50 |
49.4K |
| 15:55 |
139.50 |
139.57 |
139.50 |
139.57 |
110.2K |
| 15:56 |
139.53 |
139.56 |
139.52 |
139.53 |
121.6K |
| 15:57 |
139.49 |
139.52 |
139.49 |
139.51 |
106.5K |
| 15:58 |
139.54 |
139.54 |
139.52 |
139.52 |
95.7K |
| 15:59 |
139.53 |
139.53 |
139.47 |
139.51 |
201.4K |
| 16:00 |
139.53 |
139.53 |
139.53 |
139.53 |
2,480.2K |
| 16:01 |
139.53 |
139.53 |
139.53 |
139.53 |
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
|