| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
128.76 |
129.43 |
128.76 |
129.30 |
170.0K |
| 09:31 |
128.94 |
128.94 |
128.85 |
128.92 |
49.6K |
| 09:32 |
128.94 |
129.18 |
128.94 |
129.06 |
18.6K |
| 09:33 |
129.10 |
129.24 |
129.10 |
129.16 |
25.8K |
| 09:34 |
129.24 |
129.49 |
129.24 |
129.49 |
22.1K |
| 09:35 |
129.55 |
129.59 |
129.33 |
129.33 |
19.4K |
| 09:36 |
129.46 |
129.46 |
129.40 |
129.46 |
25.6K |
| 09:37 |
129.49 |
129.68 |
129.48 |
129.68 |
23.6K |
| 09:38 |
129.70 |
129.70 |
129.52 |
129.52 |
25.8K |
| 09:39 |
129.55 |
129.64 |
129.55 |
129.64 |
6.5K |
| 09:40 |
129.67 |
129.68 |
129.63 |
129.68 |
53.0K |
| 09:41 |
129.67 |
129.75 |
129.67 |
129.74 |
30.8K |
| 09:42 |
129.59 |
129.68 |
129.59 |
129.68 |
34.8K |
| 09:43 |
129.64 |
129.78 |
129.64 |
129.78 |
53.6K |
| 09:44 |
129.78 |
129.91 |
129.78 |
129.91 |
108.7K |
| 09:45 |
129.88 |
129.88 |
129.81 |
129.85 |
15.1K |
| 09:46 |
129.86 |
129.98 |
129.86 |
129.98 |
25.4K |
| 09:47 |
129.93 |
129.99 |
129.93 |
129.99 |
13.7K |
| 09:48 |
129.86 |
129.86 |
129.66 |
129.66 |
21.4K |
| 09:49 |
129.55 |
129.76 |
129.55 |
129.76 |
31.5K |
| 09:50 |
129.98 |
130.02 |
129.90 |
129.90 |
33.3K |
| 09:51 |
129.80 |
129.88 |
129.80 |
129.87 |
13.5K |
| 09:52 |
129.85 |
129.92 |
129.78 |
129.78 |
17.4K |
| 09:53 |
129.68 |
129.70 |
129.64 |
129.70 |
22.5K |
| 09:54 |
129.77 |
129.82 |
129.70 |
129.73 |
33.9K |
| 09:55 |
129.70 |
129.76 |
129.70 |
129.76 |
40.1K |
| 09:56 |
129.77 |
129.84 |
129.77 |
129.81 |
16.3K |
| 09:57 |
129.81 |
129.83 |
129.79 |
129.83 |
10.5K |
| 09:58 |
129.84 |
129.88 |
129.84 |
129.88 |
25.0K |
| 09:59 |
129.92 |
129.95 |
129.92 |
129.95 |
33.6K |
| 10:00 |
129.95 |
129.98 |
129.92 |
129.92 |
71.7K |
| 10:01 |
129.93 |
130.01 |
129.93 |
130.01 |
40.4K |
| 10:02 |
129.95 |
129.98 |
129.94 |
129.98 |
24.6K |
| 10:03 |
130.00 |
130.04 |
130.00 |
130.04 |
47.0K |
| 10:04 |
130.10 |
130.16 |
130.07 |
130.07 |
130.8K |
| 10:05 |
130.10 |
130.10 |
130.02 |
130.05 |
16.0K |
| 10:06 |
130.00 |
130.00 |
129.96 |
129.96 |
17.1K |
| 10:07 |
129.92 |
129.92 |
129.89 |
129.89 |
12.3K |
| 10:08 |
129.90 |
129.92 |
129.89 |
129.92 |
8.1K |
| 10:09 |
129.91 |
129.95 |
129.91 |
129.95 |
8.3K |
| 10:10 |
129.93 |
129.96 |
129.91 |
129.91 |
29.1K |
| 10:11 |
129.93 |
129.93 |
129.88 |
129.88 |
16.7K |
| 10:12 |
129.91 |
129.99 |
129.91 |
129.99 |
21.0K |
| 10:13 |
129.99 |
129.99 |
129.94 |
129.94 |
38.7K |
| 10:14 |
129.97 |
130.03 |
129.95 |
129.98 |
45.5K |
| 10:15 |
129.94 |
129.94 |
129.88 |
129.88 |
16.1K |
| 10:16 |
129.89 |
129.97 |
129.89 |
129.97 |
9.5K |
| 10:17 |
130.01 |
130.01 |
129.92 |
129.93 |
43.8K |
| 10:18 |
129.89 |
129.92 |
129.89 |
129.92 |
31.1K |
| 10:19 |
129.84 |
129.84 |
129.76 |
129.79 |
26.0K |
| 10:20 |
129.80 |
129.87 |
129.80 |
129.87 |
283.8K |
| 10:21 |
129.88 |
129.88 |
129.85 |
129.86 |
9.5K |
| 10:22 |
129.86 |
129.97 |
129.86 |
129.88 |
25.5K |
| 10:23 |
129.86 |
129.90 |
129.86 |
129.89 |
6.0K |
| 10:24 |
129.86 |
129.89 |
129.86 |
129.89 |
25.7K |
| 10:25 |
129.89 |
129.91 |
129.85 |
129.91 |
21.8K |
| 10:26 |
129.96 |
129.96 |
129.88 |
129.89 |
28.9K |
| 10:27 |
129.82 |
129.82 |
129.77 |
129.77 |
13.5K |
| 10:28 |
129.81 |
129.81 |
129.76 |
129.78 |
319.9K |
| 10:29 |
129.81 |
129.88 |
129.81 |
129.88 |
10.5K |
| 10:30 |
129.91 |
129.99 |
129.91 |
129.99 |
13.9K |
| 10:31 |
130.00 |
130.01 |
129.95 |
130.01 |
26.2K |
| 10:32 |
130.00 |
130.00 |
129.99 |
129.99 |
12.5K |
| 10:33 |
130.00 |
130.08 |
130.00 |
130.08 |
16.9K |
| 10:34 |
130.07 |
130.09 |
130.07 |
130.09 |
9.4K |
| 10:35 |
130.09 |
130.13 |
130.09 |
130.13 |
21.5K |
| 10:36 |
130.12 |
130.12 |
130.08 |
130.08 |
24.5K |
| 10:37 |
130.05 |
130.05 |
129.98 |
129.98 |
22.7K |
| 10:38 |
130.01 |
130.06 |
130.01 |
130.06 |
12.6K |
| 10:39 |
130.07 |
130.07 |
130.06 |
130.06 |
7.0K |
| 10:40 |
130.08 |
130.08 |
130.01 |
130.01 |
7.8K |
| 10:41 |
130.00 |
130.00 |
129.99 |
130.00 |
29.9K |
| 10:42 |
130.00 |
130.04 |
129.99 |
130.04 |
14.1K |
| 10:43 |
130.06 |
130.06 |
130.00 |
130.00 |
20.3K |
| 10:44 |
130.02 |
130.02 |
130.00 |
130.02 |
53.7K |
| 10:45 |
130.05 |
130.05 |
130.04 |
130.05 |
34.8K |
| 10:46 |
130.06 |
130.06 |
129.99 |
129.99 |
12.4K |
| 10:47 |
130.00 |
130.14 |
130.00 |
130.13 |
39.9K |
| 10:48 |
130.14 |
130.14 |
130.12 |
130.12 |
35.4K |
| 10:49 |
130.10 |
130.13 |
129.99 |
129.99 |
26.9K |
| 10:50 |
130.02 |
130.15 |
130.02 |
130.15 |
51.3K |
| 10:51 |
130.15 |
130.16 |
130.11 |
130.11 |
12.2K |
| 10:52 |
130.11 |
130.30 |
130.11 |
130.29 |
16.2K |
| 10:53 |
130.33 |
130.34 |
130.28 |
130.30 |
35.6K |
| 10:54 |
130.31 |
130.31 |
130.24 |
130.24 |
42.8K |
| 10:55 |
130.33 |
130.33 |
130.26 |
130.27 |
26.1K |
| 10:56 |
130.27 |
130.28 |
130.24 |
130.24 |
6.7K |
| 10:57 |
130.23 |
130.23 |
130.23 |
130.23 |
15.9K |
| 10:58 |
130.18 |
130.19 |
130.18 |
130.18 |
15.9K |
| 10:59 |
130.14 |
130.14 |
130.12 |
130.12 |
6.8K |
| 11:00 |
130.09 |
130.11 |
130.09 |
130.09 |
14.6K |
| 11:01 |
130.12 |
130.12 |
130.07 |
130.09 |
17.8K |
| 11:02 |
130.03 |
130.06 |
130.03 |
130.06 |
9.4K |
| 11:03 |
130.06 |
130.06 |
130.02 |
130.02 |
3.5K |
| 11:04 |
130.04 |
130.04 |
129.98 |
129.98 |
7.6K |
| 11:05 |
129.98 |
130.00 |
129.98 |
129.99 |
28.0K |
| 11:06 |
130.00 |
130.00 |
129.93 |
129.93 |
20.3K |
| 11:07 |
129.96 |
129.98 |
129.96 |
129.96 |
17.4K |
| 11:08 |
129.97 |
130.02 |
129.97 |
130.02 |
4.4K |
| 11:09 |
130.02 |
130.02 |
130.00 |
130.00 |
7.1K |
| 11:10 |
130.00 |
130.02 |
130.00 |
130.02 |
22.7K |
| 11:11 |
130.05 |
130.05 |
130.00 |
130.00 |
19.4K |
| 11:12 |
130.04 |
130.06 |
130.04 |
130.06 |
29.2K |
| 11:13 |
130.06 |
130.09 |
130.06 |
130.08 |
33.1K |
| 11:14 |
130.09 |
130.10 |
130.08 |
130.10 |
13.8K |
| 11:15 |
130.09 |
130.13 |
130.09 |
130.13 |
27.3K |
| 11:16 |
130.13 |
130.13 |
130.12 |
130.13 |
29.6K |
| 11:17 |
130.13 |
130.18 |
130.13 |
130.18 |
22.1K |
| 11:18 |
130.17 |
130.19 |
130.17 |
130.19 |
20.7K |
| 11:19 |
130.22 |
130.22 |
130.17 |
130.17 |
27.9K |
| 11:20 |
130.22 |
130.24 |
130.20 |
130.23 |
17.9K |
| 11:21 |
130.26 |
130.30 |
130.26 |
130.28 |
13.1K |
| 11:22 |
130.31 |
130.43 |
130.31 |
130.43 |
5.5K |
| 11:23 |
130.42 |
130.42 |
130.35 |
130.35 |
13.7K |
| 11:24 |
130.36 |
130.40 |
130.36 |
130.40 |
13.6K |
| 11:25 |
130.43 |
130.43 |
130.34 |
130.35 |
16.6K |
| 11:26 |
130.35 |
130.37 |
130.35 |
130.37 |
7.3K |
| 11:27 |
130.38 |
130.44 |
130.38 |
130.44 |
12.7K |
| 11:28 |
130.38 |
130.38 |
130.32 |
130.32 |
25.2K |
| 11:29 |
130.33 |
130.36 |
130.33 |
130.36 |
13.5K |
| 11:30 |
130.36 |
130.36 |
130.31 |
130.35 |
12.5K |
| 11:31 |
130.36 |
130.36 |
130.27 |
130.30 |
27.2K |
| 11:32 |
130.31 |
130.42 |
130.31 |
130.42 |
20.3K |
| 11:33 |
130.39 |
130.42 |
130.39 |
130.42 |
5.2K |
| 11:34 |
130.43 |
130.49 |
130.43 |
130.49 |
52.9K |
| 11:35 |
130.51 |
130.51 |
130.49 |
130.49 |
10.2K |
| 11:36 |
130.49 |
130.56 |
130.49 |
130.56 |
16.4K |
| 11:37 |
130.55 |
130.56 |
130.54 |
130.56 |
7.5K |
| 11:38 |
130.56 |
130.56 |
130.53 |
130.53 |
30.3K |
| 11:39 |
130.53 |
130.53 |
130.43 |
130.44 |
20.5K |
| 11:40 |
130.43 |
130.43 |
130.42 |
130.42 |
8.8K |
| 11:41 |
130.35 |
130.37 |
130.34 |
130.34 |
18.4K |
| 11:42 |
130.35 |
130.35 |
130.30 |
130.30 |
7.3K |
| 11:43 |
130.21 |
130.21 |
130.16 |
130.21 |
9.6K |
| 11:44 |
130.23 |
130.25 |
130.23 |
130.25 |
6.7K |
| 11:45 |
130.24 |
130.24 |
130.24 |
130.24 |
15.4K |
| 11:46 |
130.24 |
130.25 |
130.18 |
130.18 |
5.2K |
| 11:47 |
130.15 |
130.15 |
130.07 |
130.07 |
15.6K |
| 11:48 |
130.09 |
130.12 |
130.09 |
130.10 |
9.3K |
| 11:49 |
130.09 |
130.10 |
130.08 |
130.08 |
13.5K |
| 11:50 |
130.02 |
130.04 |
130.00 |
130.00 |
15.8K |
| 11:51 |
130.00 |
130.00 |
129.92 |
129.92 |
12.4K |
| 11:52 |
129.94 |
129.94 |
129.90 |
129.90 |
10.5K |
| 11:53 |
129.88 |
129.93 |
129.88 |
129.93 |
13.4K |
| 11:54 |
129.89 |
129.89 |
129.85 |
129.85 |
27.7K |
| 11:55 |
129.82 |
129.88 |
129.82 |
129.88 |
7.9K |
| 11:56 |
129.86 |
129.87 |
129.85 |
129.85 |
10.8K |
| 11:57 |
129.87 |
129.90 |
129.87 |
129.88 |
2.0K |
| 11:58 |
129.88 |
129.89 |
129.85 |
129.89 |
9.0K |
| 11:59 |
129.90 |
129.90 |
129.87 |
129.87 |
3.2K |
| 12:00 |
129.80 |
129.80 |
129.76 |
129.77 |
7.0K |
| 12:01 |
129.77 |
129.84 |
129.77 |
129.84 |
10.4K |
| 12:02 |
129.85 |
129.89 |
129.85 |
129.89 |
1.2K |
| 12:03 |
129.87 |
129.88 |
129.84 |
129.88 |
11.4K |
| 12:04 |
129.89 |
129.89 |
129.87 |
129.88 |
1.9K |
| 12:05 |
129.90 |
129.90 |
129.89 |
129.89 |
5.2K |
| 12:06 |
129.88 |
129.88 |
129.83 |
129.85 |
6.7K |
| 12:07 |
129.85 |
129.90 |
129.85 |
129.89 |
6.5K |
| 12:08 |
129.88 |
129.88 |
129.86 |
129.86 |
2.7K |
| 12:09 |
129.88 |
129.92 |
129.88 |
129.92 |
7.4K |
| 12:10 |
129.93 |
129.93 |
129.92 |
129.92 |
3.8K |
| 12:11 |
129.91 |
129.91 |
129.87 |
129.88 |
28.3K |
| 12:12 |
129.80 |
129.82 |
129.79 |
129.82 |
7.4K |
| 12:13 |
129.83 |
129.90 |
129.83 |
129.90 |
11.0K |
| 12:14 |
129.90 |
129.95 |
129.90 |
129.95 |
10.2K |
| 12:15 |
129.95 |
129.97 |
129.92 |
129.96 |
10.8K |
| 12:16 |
129.95 |
129.95 |
129.94 |
129.94 |
19.0K |
| 12:17 |
129.94 |
130.01 |
129.94 |
130.01 |
36.8K |
| 12:18 |
130.02 |
130.05 |
130.02 |
130.05 |
28.9K |
| 12:19 |
130.09 |
130.15 |
130.09 |
130.13 |
51.0K |
| 12:20 |
130.10 |
130.10 |
130.08 |
130.10 |
10.5K |
| 12:21 |
130.11 |
130.11 |
130.10 |
130.11 |
3.9K |
| 12:22 |
130.13 |
130.13 |
130.11 |
130.11 |
8.5K |
| 12:23 |
130.11 |
130.11 |
130.03 |
130.05 |
11.1K |
| 12:24 |
130.04 |
130.04 |
130.02 |
130.03 |
6.0K |
| 12:25 |
130.05 |
130.05 |
130.03 |
130.03 |
4.0K |
| 12:26 |
130.04 |
130.04 |
130.00 |
130.00 |
8.7K |
| 12:27 |
129.96 |
129.98 |
129.91 |
129.98 |
31.3K |
| 12:28 |
129.97 |
130.07 |
129.97 |
130.05 |
16.0K |
| 12:29 |
130.05 |
130.05 |
130.04 |
130.04 |
4.5K |
| 12:30 |
130.02 |
130.03 |
129.98 |
130.03 |
11.8K |
| 12:31 |
130.05 |
130.06 |
130.05 |
130.05 |
7.2K |
| 12:32 |
130.06 |
130.08 |
130.06 |
130.08 |
37.5K |
| 12:33 |
130.02 |
130.04 |
130.02 |
130.03 |
38.9K |
| 12:34 |
130.01 |
130.01 |
129.97 |
129.97 |
40.1K |
| 12:35 |
129.96 |
129.98 |
129.96 |
129.97 |
15.0K |
| 12:36 |
129.98 |
130.03 |
129.98 |
130.03 |
21.7K |
| 12:37 |
130.02 |
130.02 |
129.99 |
129.99 |
5.3K |
| 12:38 |
129.99 |
129.99 |
129.97 |
129.97 |
2.4K |
| 12:39 |
129.98 |
130.03 |
129.98 |
130.02 |
8.8K |
| 12:40 |
130.01 |
130.02 |
130.00 |
130.00 |
5.6K |
| 12:41 |
130.00 |
130.00 |
129.99 |
129.99 |
4.7K |
| 12:42 |
130.03 |
130.03 |
130.01 |
130.01 |
7.1K |
| 12:43 |
130.03 |
130.05 |
130.03 |
130.05 |
7.1K |
| 12:44 |
130.05 |
130.05 |
130.04 |
130.05 |
2.0K |
| 12:45 |
130.06 |
130.12 |
130.06 |
130.12 |
16.2K |
| 12:46 |
130.11 |
130.11 |
130.08 |
130.08 |
4.0K |
| 12:47 |
130.10 |
130.15 |
130.10 |
130.15 |
12.4K |
| 12:48 |
130.15 |
130.26 |
130.15 |
130.26 |
15.7K |
| 12:49 |
130.25 |
130.25 |
130.16 |
130.16 |
20.3K |
| 12:50 |
130.15 |
130.15 |
130.10 |
130.10 |
9.1K |
| 12:51 |
130.10 |
130.12 |
130.10 |
130.10 |
14.5K |
| 12:52 |
130.10 |
130.10 |
130.09 |
130.09 |
3.3K |
| 12:53 |
130.10 |
130.11 |
130.08 |
130.09 |
11.2K |
| 12:54 |
130.11 |
130.12 |
130.11 |
130.12 |
19.5K |
| 12:55 |
130.12 |
130.12 |
130.12 |
130.12 |
0.0K |
| 12:56 |
130.10 |
130.10 |
130.07 |
130.07 |
6.9K |
| 12:57 |
130.06 |
130.06 |
130.05 |
130.05 |
1.6K |
| 12:58 |
130.05 |
130.07 |
130.05 |
130.07 |
6.3K |
| 12:59 |
130.06 |
130.07 |
130.06 |
130.07 |
7.6K |
| 13:00 |
130.06 |
130.20 |
130.03 |
130.03 |
238.2K |
| 13:01 |
129.97 |
130.02 |
129.96 |
129.96 |
73.8K |
| 13:02 |
129.92 |
129.95 |
129.90 |
129.90 |
43.3K |
| 13:03 |
130.00 |
130.00 |
129.94 |
129.94 |
14.1K |
| 13:04 |
129.95 |
129.99 |
129.95 |
129.98 |
10.8K |
| 13:05 |
130.03 |
130.06 |
130.03 |
130.03 |
9.8K |
| 13:06 |
129.98 |
129.99 |
129.96 |
129.99 |
13.8K |
| 13:07 |
129.99 |
130.00 |
129.99 |
130.00 |
4.2K |
| 13:08 |
130.00 |
130.08 |
130.00 |
130.08 |
18.9K |
| 13:09 |
130.04 |
130.04 |
130.00 |
130.01 |
7.4K |
| 13:10 |
130.01 |
130.06 |
130.01 |
130.06 |
3.6K |
| 13:11 |
130.05 |
130.14 |
130.05 |
130.11 |
10.5K |
| 13:12 |
130.16 |
130.18 |
130.16 |
130.18 |
15.3K |
| 13:13 |
130.19 |
130.19 |
130.15 |
130.15 |
16.9K |
| 13:14 |
130.13 |
130.14 |
130.13 |
130.14 |
11.4K |
| 13:15 |
130.15 |
130.15 |
130.12 |
130.12 |
7.9K |
| 13:16 |
130.08 |
130.08 |
130.02 |
130.02 |
7.9K |
| 13:17 |
130.00 |
130.03 |
130.00 |
130.02 |
8.5K |
| 13:18 |
130.02 |
130.04 |
130.02 |
130.04 |
1.6K |
| 13:19 |
130.05 |
130.06 |
130.05 |
130.06 |
5.6K |
| 13:20 |
130.06 |
130.09 |
130.06 |
130.09 |
8.9K |
| 13:21 |
130.09 |
130.14 |
130.07 |
130.14 |
33.6K |
| 13:22 |
130.20 |
130.27 |
130.20 |
130.27 |
46.5K |
| 13:23 |
130.31 |
130.33 |
130.31 |
130.33 |
17.2K |
| 13:24 |
130.33 |
130.33 |
130.31 |
130.31 |
10.2K |
| 13:25 |
130.31 |
130.34 |
130.31 |
130.34 |
11.6K |
| 13:26 |
130.34 |
130.38 |
130.34 |
130.38 |
13.4K |
| 13:27 |
130.38 |
130.38 |
130.32 |
130.32 |
8.9K |
| 13:28 |
130.33 |
130.34 |
130.29 |
130.29 |
7.3K |
| 13:29 |
130.29 |
130.30 |
130.29 |
130.30 |
5.8K |
| 13:30 |
130.31 |
130.32 |
130.31 |
130.32 |
3.7K |
| 13:31 |
130.31 |
130.31 |
130.29 |
130.29 |
2.7K |
| 13:32 |
130.30 |
130.32 |
130.29 |
130.32 |
3.7K |
| 13:33 |
130.32 |
130.41 |
130.32 |
130.41 |
16.0K |
| 13:34 |
130.41 |
130.41 |
130.37 |
130.37 |
16.0K |
| 13:35 |
130.38 |
130.41 |
130.38 |
130.41 |
6.1K |
| 13:36 |
130.40 |
130.46 |
130.40 |
130.46 |
16.9K |
| 13:37 |
130.46 |
130.46 |
130.44 |
130.45 |
8.2K |
| 13:38 |
130.46 |
130.47 |
130.46 |
130.46 |
8.6K |
| 13:39 |
130.45 |
130.45 |
130.43 |
130.43 |
4.4K |
| 13:40 |
130.43 |
130.43 |
130.34 |
130.37 |
25.9K |
| 13:41 |
130.35 |
130.37 |
130.35 |
130.36 |
19.1K |
| 13:42 |
130.38 |
130.42 |
130.38 |
130.42 |
21.7K |
| 13:43 |
130.43 |
130.46 |
130.43 |
130.46 |
17.8K |
| 13:44 |
130.43 |
130.43 |
130.41 |
130.41 |
22.4K |
| 13:45 |
130.47 |
130.47 |
130.41 |
130.44 |
55.5K |
| 13:46 |
130.52 |
130.52 |
130.49 |
130.49 |
61.8K |
| 13:47 |
130.51 |
130.53 |
130.51 |
130.52 |
20.7K |
| 13:48 |
130.52 |
130.59 |
130.52 |
130.59 |
19.2K |
| 13:49 |
130.57 |
130.60 |
130.57 |
130.59 |
10.6K |
| 13:50 |
130.58 |
130.62 |
130.58 |
130.62 |
15.7K |
| 13:51 |
130.62 |
130.64 |
130.62 |
130.62 |
20.9K |
| 13:52 |
130.64 |
130.69 |
130.64 |
130.69 |
22.5K |
| 13:53 |
130.69 |
130.69 |
130.67 |
130.67 |
10.5K |
| 13:54 |
130.70 |
130.70 |
130.62 |
130.62 |
11.5K |
| 13:55 |
130.62 |
130.68 |
130.62 |
130.67 |
14.2K |
| 13:56 |
130.67 |
130.76 |
130.67 |
130.76 |
23.8K |
| 13:57 |
130.76 |
130.79 |
130.76 |
130.79 |
14.0K |
| 13:58 |
130.79 |
130.82 |
130.79 |
130.82 |
6.8K |
| 13:59 |
130.86 |
130.86 |
130.84 |
130.84 |
9.0K |
| 14:00 |
130.81 |
130.81 |
130.73 |
130.73 |
17.3K |
| 14:01 |
130.73 |
130.77 |
130.73 |
130.77 |
4.6K |
| 14:02 |
130.77 |
130.78 |
130.76 |
130.78 |
18.9K |
| 14:03 |
130.77 |
130.85 |
130.77 |
130.83 |
25.6K |
| 14:04 |
130.85 |
130.85 |
130.80 |
130.80 |
40.6K |
| 14:05 |
130.80 |
130.80 |
130.75 |
130.75 |
44.7K |
| 14:06 |
130.77 |
130.78 |
130.77 |
130.77 |
18.5K |
| 14:07 |
130.79 |
130.80 |
130.79 |
130.80 |
3.3K |
| 14:08 |
130.80 |
130.80 |
130.77 |
130.79 |
8.0K |
| 14:09 |
130.78 |
130.80 |
130.78 |
130.80 |
3.1K |
| 14:10 |
130.85 |
130.87 |
130.85 |
130.85 |
19.5K |
| 14:11 |
130.88 |
130.92 |
130.88 |
130.92 |
19.6K |
| 14:12 |
130.93 |
130.93 |
130.92 |
130.92 |
8.0K |
| 14:13 |
130.92 |
131.00 |
130.92 |
130.98 |
15.7K |
| 14:14 |
130.96 |
130.96 |
130.95 |
130.96 |
15.9K |
| 14:15 |
130.95 |
130.95 |
130.92 |
130.94 |
15.0K |
| 14:16 |
130.95 |
130.95 |
130.93 |
130.94 |
32.1K |
| 14:17 |
130.94 |
130.98 |
130.94 |
130.97 |
91.2K |
| 14:18 |
130.95 |
131.00 |
130.95 |
131.00 |
39.0K |
| 14:19 |
130.99 |
131.00 |
130.98 |
131.00 |
440.4K |
| 14:20 |
131.01 |
131.01 |
130.98 |
130.98 |
20.8K |
| 14:21 |
131.00 |
131.04 |
131.00 |
131.04 |
9.6K |
| 14:22 |
131.04 |
131.05 |
131.04 |
131.05 |
2.8K |
| 14:23 |
131.05 |
131.06 |
131.05 |
131.06 |
10.0K |
| 14:24 |
131.10 |
131.10 |
131.01 |
131.03 |
40.5K |
| 14:25 |
131.05 |
131.07 |
131.05 |
131.07 |
6.7K |
| 14:26 |
131.05 |
131.07 |
131.05 |
131.07 |
21.3K |
| 14:27 |
131.08 |
131.12 |
131.08 |
131.12 |
5.3K |
| 14:28 |
131.11 |
131.12 |
131.10 |
131.10 |
12.5K |
| 14:29 |
131.12 |
131.17 |
131.12 |
131.16 |
28.6K |
| 14:30 |
131.18 |
131.19 |
131.16 |
131.17 |
9.1K |
| 14:31 |
131.18 |
131.18 |
131.14 |
131.17 |
29.4K |
| 14:32 |
131.17 |
131.21 |
131.17 |
131.21 |
22.9K |
| 14:33 |
131.22 |
131.22 |
131.18 |
131.18 |
24.0K |
| 14:34 |
131.18 |
131.20 |
131.18 |
131.20 |
48.8K |
| 14:35 |
131.19 |
131.19 |
131.16 |
131.16 |
9.0K |
| 14:36 |
131.17 |
131.19 |
131.17 |
131.19 |
8.6K |
| 14:37 |
131.18 |
131.18 |
131.16 |
131.16 |
18.5K |
| 14:38 |
131.15 |
131.17 |
131.15 |
131.15 |
6.7K |
| 14:39 |
131.17 |
131.17 |
131.15 |
131.15 |
23.6K |
| 14:40 |
131.15 |
131.16 |
131.15 |
131.15 |
8.1K |
| 14:41 |
131.15 |
131.15 |
131.15 |
131.15 |
7.9K |
| 14:42 |
131.11 |
131.13 |
131.11 |
131.13 |
17.6K |
| 14:43 |
131.14 |
131.15 |
131.13 |
131.15 |
16.5K |
| 14:44 |
131.15 |
131.16 |
131.15 |
131.16 |
20.1K |
| 14:45 |
131.16 |
131.16 |
131.15 |
131.15 |
16.9K |
| 14:46 |
131.10 |
131.13 |
131.10 |
131.13 |
36.1K |
| 14:47 |
131.11 |
131.14 |
131.08 |
131.08 |
20.0K |
| 14:48 |
131.08 |
131.11 |
131.08 |
131.11 |
9.5K |
| 14:49 |
131.10 |
131.12 |
131.10 |
131.12 |
13.7K |
| 14:50 |
131.12 |
131.14 |
131.12 |
131.14 |
8.3K |
| 14:51 |
131.15 |
131.15 |
131.11 |
131.11 |
23.1K |
| 14:52 |
131.09 |
131.10 |
131.09 |
131.10 |
9.6K |
| 14:53 |
131.10 |
131.15 |
131.10 |
131.15 |
14.2K |
| 14:54 |
131.16 |
131.16 |
131.13 |
131.13 |
13.0K |
| 14:55 |
131.12 |
131.12 |
131.11 |
131.12 |
6.3K |
| 14:56 |
131.12 |
131.18 |
131.12 |
131.18 |
32.7K |
| 14:57 |
131.20 |
131.24 |
131.17 |
131.24 |
103.8K |
| 14:58 |
131.21 |
131.21 |
131.20 |
131.21 |
114.7K |
| 14:59 |
131.24 |
131.24 |
131.19 |
131.19 |
40.9K |
| 15:00 |
131.11 |
131.24 |
131.11 |
131.24 |
635.2K |
| 15:01 |
131.22 |
131.22 |
131.20 |
131.21 |
23.9K |
| 15:02 |
131.21 |
131.21 |
131.18 |
131.18 |
7.8K |
| 15:03 |
131.17 |
131.17 |
131.14 |
131.14 |
24.4K |
| 15:04 |
131.14 |
131.14 |
131.14 |
131.14 |
5.0K |
| 15:05 |
131.15 |
131.15 |
131.14 |
131.14 |
13.9K |
| 15:06 |
131.13 |
131.15 |
131.13 |
131.15 |
23.0K |
| 15:07 |
131.15 |
131.20 |
131.15 |
131.20 |
13.9K |
| 15:08 |
131.21 |
131.21 |
131.18 |
131.18 |
27.4K |
| 15:09 |
131.19 |
131.25 |
131.19 |
131.24 |
11.2K |
| 15:10 |
131.25 |
131.25 |
131.23 |
131.25 |
11.3K |
| 15:11 |
131.30 |
131.30 |
131.29 |
131.29 |
21.5K |
| 15:12 |
131.29 |
131.29 |
131.28 |
131.28 |
19.9K |
| 15:13 |
131.29 |
131.31 |
131.27 |
131.31 |
9.6K |
| 15:14 |
131.31 |
131.31 |
131.25 |
131.25 |
19.8K |
| 15:15 |
131.25 |
131.25 |
131.25 |
131.25 |
5.1K |
| 15:16 |
131.27 |
131.33 |
131.27 |
131.33 |
25.5K |
| 15:17 |
131.33 |
131.36 |
131.33 |
131.33 |
13.2K |
| 15:18 |
131.32 |
131.32 |
131.24 |
131.24 |
23.7K |
| 15:19 |
131.25 |
131.25 |
131.25 |
131.25 |
18.4K |
| 15:20 |
131.25 |
131.25 |
131.23 |
131.23 |
13.6K |
| 15:21 |
131.23 |
131.26 |
131.23 |
131.26 |
41.5K |
| 15:22 |
131.26 |
131.27 |
131.19 |
131.19 |
28.7K |
| 15:23 |
131.20 |
131.20 |
131.17 |
131.18 |
5.0K |
| 15:24 |
131.17 |
131.18 |
131.17 |
131.17 |
20.8K |
| 15:25 |
131.16 |
131.16 |
131.11 |
131.13 |
37.8K |
| 15:26 |
131.14 |
131.20 |
131.14 |
131.18 |
23.5K |
| 15:27 |
131.16 |
131.16 |
131.16 |
131.16 |
20.3K |
| 15:28 |
131.16 |
131.18 |
131.16 |
131.17 |
13.0K |
| 15:29 |
131.11 |
131.11 |
131.05 |
131.05 |
24.4K |
| 15:30 |
131.05 |
131.08 |
131.05 |
131.08 |
9.8K |
| 15:31 |
131.08 |
131.11 |
131.08 |
131.11 |
20.4K |
| 15:32 |
131.12 |
131.15 |
131.10 |
131.15 |
17.4K |
| 15:33 |
131.13 |
131.13 |
131.13 |
131.13 |
24.6K |
| 15:34 |
131.14 |
131.14 |
131.06 |
131.06 |
35.9K |
| 15:35 |
131.06 |
131.06 |
131.02 |
131.02 |
17.4K |
| 15:36 |
131.03 |
131.08 |
131.03 |
131.07 |
13.3K |
| 15:37 |
131.06 |
131.09 |
131.06 |
131.08 |
16.6K |
| 15:38 |
131.08 |
131.08 |
131.06 |
131.06 |
12.9K |
| 15:39 |
131.08 |
131.08 |
131.06 |
131.07 |
17.2K |
| 15:40 |
131.03 |
131.05 |
131.03 |
131.04 |
23.8K |
| 15:41 |
131.05 |
131.07 |
131.05 |
131.07 |
8.9K |
| 15:42 |
131.06 |
131.09 |
131.06 |
131.09 |
47.9K |
| 15:43 |
131.08 |
131.19 |
131.08 |
131.19 |
95.7K |
| 15:44 |
131.18 |
131.18 |
131.18 |
131.18 |
14.2K |
| 15:45 |
131.15 |
131.15 |
131.08 |
131.09 |
26.7K |
| 15:46 |
131.09 |
131.20 |
131.09 |
131.20 |
35.0K |
| 15:47 |
131.19 |
131.19 |
131.15 |
131.16 |
15.8K |
| 15:48 |
131.14 |
131.14 |
131.08 |
131.08 |
34.6K |
| 15:49 |
131.10 |
131.16 |
131.09 |
131.16 |
56.9K |
| 15:50 |
131.11 |
131.11 |
130.99 |
130.99 |
221.1K |
| 15:51 |
130.96 |
131.02 |
130.96 |
131.02 |
75.9K |
| 15:52 |
131.01 |
131.06 |
131.01 |
131.05 |
133.3K |
| 15:53 |
131.05 |
131.07 |
131.04 |
131.04 |
79.2K |
| 15:54 |
131.07 |
131.10 |
131.07 |
131.09 |
79.9K |
| 15:55 |
131.05 |
131.05 |
130.98 |
131.04 |
122.7K |
| 15:56 |
131.03 |
131.04 |
131.02 |
131.02 |
109.7K |
| 15:57 |
131.02 |
131.03 |
131.02 |
131.03 |
147.7K |
| 15:58 |
131.01 |
131.05 |
131.01 |
131.04 |
108.2K |
| 15:59 |
131.07 |
131.07 |
131.02 |
131.04 |
146.8K |
| 16:00 |
131.08 |
131.09 |
131.08 |
131.09 |
3,853.9K |
| 16:01 |
131.09 |
131.09 |
131.09 |
131.09 |
34.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|