| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
134.15 |
134.55 |
134.15 |
134.47 |
128.0K |
| 09:31 |
134.49 |
134.49 |
134.38 |
134.47 |
34.0K |
| 09:32 |
134.48 |
134.63 |
134.48 |
134.49 |
40.3K |
| 09:33 |
134.41 |
134.56 |
134.14 |
134.14 |
24.3K |
| 09:34 |
134.06 |
134.15 |
134.03 |
134.15 |
22.1K |
| 09:35 |
134.15 |
134.15 |
134.04 |
134.06 |
23.1K |
| 09:36 |
134.16 |
134.16 |
134.08 |
134.08 |
31.4K |
| 09:37 |
134.05 |
134.38 |
134.05 |
134.38 |
23.2K |
| 09:38 |
134.40 |
134.40 |
134.31 |
134.31 |
9.2K |
| 09:39 |
134.30 |
134.31 |
134.20 |
134.20 |
9.4K |
| 09:40 |
134.23 |
134.32 |
134.23 |
134.29 |
17.8K |
| 09:41 |
134.31 |
134.31 |
134.25 |
134.25 |
10.7K |
| 09:42 |
134.23 |
134.25 |
134.23 |
134.25 |
3.4K |
| 09:43 |
134.14 |
134.14 |
133.99 |
133.99 |
13.4K |
| 09:44 |
133.99 |
133.99 |
133.84 |
133.84 |
19.4K |
| 09:45 |
133.80 |
133.81 |
133.80 |
133.81 |
10.6K |
| 09:46 |
133.90 |
134.06 |
133.87 |
134.06 |
60.6K |
| 09:47 |
134.01 |
134.09 |
133.94 |
133.94 |
11.9K |
| 09:48 |
133.95 |
133.95 |
133.92 |
133.92 |
9.3K |
| 09:49 |
133.96 |
134.06 |
133.96 |
133.97 |
8.4K |
| 09:50 |
133.95 |
133.96 |
133.92 |
133.96 |
22.1K |
| 09:51 |
134.02 |
134.05 |
134.00 |
134.03 |
14.8K |
| 09:52 |
134.04 |
134.04 |
134.01 |
134.02 |
6.0K |
| 09:53 |
134.05 |
134.05 |
133.97 |
134.01 |
8.3K |
| 09:54 |
134.01 |
134.01 |
133.90 |
133.90 |
8.9K |
| 09:55 |
133.90 |
133.90 |
133.87 |
133.89 |
5.3K |
| 09:56 |
133.87 |
133.88 |
133.85 |
133.88 |
16.4K |
| 09:57 |
133.87 |
133.97 |
133.87 |
133.97 |
11.5K |
| 09:58 |
133.99 |
133.99 |
133.94 |
133.95 |
21.6K |
| 09:59 |
134.03 |
134.05 |
134.01 |
134.01 |
7.6K |
| 10:00 |
134.04 |
134.14 |
134.04 |
134.14 |
14.0K |
| 10:01 |
134.12 |
134.15 |
134.12 |
134.15 |
16.3K |
| 10:02 |
134.15 |
134.15 |
134.10 |
134.14 |
14.5K |
| 10:03 |
134.14 |
134.19 |
134.13 |
134.13 |
5.0K |
| 10:04 |
134.16 |
134.25 |
134.16 |
134.25 |
9.4K |
| 10:05 |
134.25 |
134.25 |
134.19 |
134.21 |
7.3K |
| 10:06 |
134.20 |
134.20 |
134.15 |
134.15 |
1.5K |
| 10:07 |
134.12 |
134.23 |
134.12 |
134.23 |
8.8K |
| 10:08 |
134.22 |
134.24 |
134.22 |
134.24 |
2.2K |
| 10:09 |
134.25 |
134.31 |
134.25 |
134.31 |
5.2K |
| 10:10 |
134.31 |
134.38 |
134.31 |
134.38 |
26.5K |
| 10:11 |
134.36 |
134.36 |
134.32 |
134.32 |
2.0K |
| 10:12 |
134.34 |
134.38 |
134.34 |
134.38 |
8.5K |
| 10:13 |
134.38 |
134.38 |
134.32 |
134.32 |
20.6K |
| 10:14 |
134.30 |
134.32 |
134.30 |
134.32 |
4.0K |
| 10:15 |
134.32 |
134.33 |
134.32 |
134.32 |
8.9K |
| 10:16 |
134.31 |
134.31 |
134.31 |
134.31 |
1.9K |
| 10:17 |
134.35 |
134.41 |
134.35 |
134.41 |
3.0K |
| 10:18 |
134.43 |
134.43 |
134.36 |
134.36 |
7.8K |
| 10:19 |
134.35 |
134.37 |
134.35 |
134.37 |
3.0K |
| 10:20 |
134.44 |
134.52 |
134.44 |
134.48 |
23.6K |
| 10:21 |
134.50 |
134.54 |
134.50 |
134.54 |
9.1K |
| 10:22 |
134.59 |
134.79 |
134.59 |
134.79 |
16.3K |
| 10:23 |
134.78 |
134.78 |
134.76 |
134.78 |
12.3K |
| 10:24 |
134.84 |
134.92 |
134.84 |
134.92 |
9.6K |
| 10:25 |
134.92 |
134.93 |
134.92 |
134.92 |
12.8K |
| 10:26 |
134.92 |
134.94 |
134.92 |
134.94 |
10.3K |
| 10:27 |
134.98 |
135.00 |
134.98 |
135.00 |
7.6K |
| 10:28 |
135.01 |
135.08 |
135.01 |
135.08 |
9.1K |
| 10:29 |
135.03 |
135.09 |
135.03 |
135.09 |
16.8K |
| 10:30 |
135.10 |
135.17 |
135.09 |
135.17 |
9.8K |
| 10:31 |
135.17 |
135.17 |
135.00 |
135.00 |
13.8K |
| 10:32 |
135.00 |
135.00 |
134.96 |
134.96 |
3.4K |
| 10:33 |
134.96 |
134.96 |
134.94 |
134.96 |
2.2K |
| 10:34 |
134.96 |
134.97 |
134.95 |
134.95 |
3.8K |
| 10:35 |
134.95 |
134.96 |
134.94 |
134.96 |
3.8K |
| 10:36 |
134.98 |
134.98 |
134.93 |
134.95 |
3.6K |
| 10:37 |
134.93 |
134.95 |
134.92 |
134.92 |
14.5K |
| 10:38 |
134.88 |
134.92 |
134.88 |
134.92 |
9.6K |
| 10:39 |
134.93 |
134.93 |
134.91 |
134.91 |
3.6K |
| 10:40 |
134.88 |
134.92 |
134.88 |
134.91 |
1.5K |
| 10:41 |
134.90 |
134.98 |
134.90 |
134.98 |
16.5K |
| 10:42 |
134.98 |
134.98 |
134.97 |
134.98 |
2.9K |
| 10:43 |
134.94 |
134.94 |
134.90 |
134.90 |
9.0K |
| 10:44 |
134.90 |
134.92 |
134.90 |
134.92 |
2.4K |
| 10:45 |
134.92 |
134.92 |
134.89 |
134.89 |
2.8K |
| 10:46 |
134.89 |
134.90 |
134.89 |
134.90 |
5.5K |
| 10:47 |
134.90 |
134.91 |
134.89 |
134.89 |
4.0K |
| 10:48 |
134.89 |
134.89 |
134.87 |
134.88 |
386.9K |
| 10:49 |
134.87 |
134.87 |
134.84 |
134.84 |
7.9K |
| 10:50 |
134.84 |
134.84 |
134.80 |
134.83 |
7.5K |
| 10:51 |
134.83 |
134.83 |
134.79 |
134.80 |
9.0K |
| 10:52 |
134.80 |
134.80 |
134.79 |
134.80 |
1.4K |
| 10:53 |
134.80 |
134.84 |
134.80 |
134.82 |
12.1K |
| 10:54 |
134.82 |
134.84 |
134.82 |
134.84 |
2.0K |
| 10:55 |
134.85 |
134.86 |
134.85 |
134.85 |
6.9K |
| 10:56 |
134.79 |
134.79 |
134.79 |
134.79 |
1.5K |
| 10:57 |
134.79 |
134.80 |
134.79 |
134.80 |
4.6K |
| 10:58 |
134.84 |
134.87 |
134.84 |
134.87 |
8.5K |
| 10:59 |
134.89 |
134.90 |
134.89 |
134.90 |
3.0K |
| 11:00 |
134.91 |
134.95 |
134.91 |
134.95 |
7.8K |
| 11:01 |
134.91 |
134.91 |
134.91 |
134.91 |
4.7K |
| 11:02 |
134.91 |
134.92 |
134.91 |
134.92 |
0.4K |
| 11:03 |
134.92 |
134.92 |
134.87 |
134.87 |
8.7K |
| 11:04 |
134.87 |
134.90 |
134.87 |
134.90 |
10.8K |
| 11:05 |
134.90 |
134.91 |
134.90 |
134.91 |
1.0K |
| 11:06 |
134.91 |
134.95 |
134.91 |
134.95 |
12.5K |
| 11:07 |
134.95 |
134.95 |
134.86 |
134.86 |
5.6K |
| 11:08 |
134.87 |
134.88 |
134.87 |
134.88 |
1.3K |
| 11:09 |
134.88 |
134.89 |
134.87 |
134.89 |
0.5K |
| 11:10 |
134.89 |
134.89 |
134.89 |
134.89 |
3.3K |
| 11:11 |
134.89 |
134.89 |
134.88 |
134.88 |
204.6K |
| 11:12 |
134.83 |
134.83 |
134.82 |
134.83 |
8.4K |
| 11:13 |
134.82 |
134.82 |
134.81 |
134.81 |
5.0K |
| 11:14 |
134.84 |
134.84 |
134.84 |
134.84 |
11.1K |
| 11:15 |
134.84 |
134.84 |
134.82 |
134.82 |
7.1K |
| 11:16 |
134.82 |
134.82 |
134.79 |
134.79 |
1.7K |
| 11:17 |
134.76 |
134.76 |
134.66 |
134.66 |
13.2K |
| 11:18 |
134.66 |
134.66 |
134.66 |
134.66 |
1.2K |
| 11:19 |
134.65 |
134.77 |
134.65 |
134.77 |
11.7K |
| 11:20 |
134.79 |
134.80 |
134.79 |
134.80 |
0.9K |
| 11:21 |
134.79 |
134.83 |
134.79 |
134.83 |
8.0K |
| 11:22 |
134.83 |
134.83 |
134.82 |
134.82 |
4.6K |
| 11:23 |
134.81 |
134.81 |
134.75 |
134.75 |
3.1K |
| 11:24 |
134.74 |
134.75 |
134.74 |
134.75 |
1.1K |
| 11:25 |
134.73 |
134.76 |
134.73 |
134.76 |
4.7K |
| 11:26 |
134.77 |
134.78 |
134.77 |
134.77 |
1.4K |
| 11:27 |
134.77 |
134.78 |
134.76 |
134.76 |
311.8K |
| 11:28 |
134.79 |
134.84 |
134.79 |
134.83 |
11.6K |
| 11:29 |
134.83 |
134.83 |
134.78 |
134.78 |
8.7K |
| 11:30 |
134.78 |
134.78 |
134.76 |
134.76 |
3.2K |
| 11:31 |
134.75 |
134.75 |
134.70 |
134.70 |
1.4K |
| 11:32 |
134.70 |
134.72 |
134.70 |
134.72 |
3.9K |
| 11:33 |
134.72 |
134.72 |
134.71 |
134.71 |
4.0K |
| 11:34 |
134.70 |
134.70 |
134.61 |
134.63 |
8.9K |
| 11:35 |
134.65 |
134.67 |
134.65 |
134.67 |
6.3K |
| 11:36 |
134.66 |
134.66 |
134.65 |
134.65 |
3.7K |
| 11:37 |
134.67 |
134.68 |
134.66 |
134.66 |
2.7K |
| 11:38 |
134.69 |
134.74 |
134.69 |
134.74 |
6.3K |
| 11:39 |
134.74 |
134.74 |
134.73 |
134.73 |
2.9K |
| 11:40 |
134.72 |
134.74 |
134.72 |
134.74 |
1.5K |
| 11:41 |
134.75 |
134.75 |
134.74 |
134.74 |
5.4K |
| 11:42 |
134.74 |
134.74 |
134.72 |
134.72 |
7.9K |
| 11:43 |
134.76 |
134.77 |
134.76 |
134.77 |
4.0K |
| 11:44 |
134.76 |
134.76 |
134.73 |
134.73 |
21.2K |
| 11:45 |
134.74 |
134.76 |
134.74 |
134.76 |
3.8K |
| 11:46 |
134.76 |
134.76 |
134.76 |
134.76 |
0.2K |
| 11:47 |
134.77 |
134.77 |
134.74 |
134.74 |
3.3K |
| 11:48 |
134.74 |
134.75 |
134.74 |
134.74 |
2.5K |
| 11:49 |
134.76 |
134.76 |
134.74 |
134.74 |
3.8K |
| 11:50 |
134.74 |
134.74 |
134.74 |
134.74 |
1.2K |
| 11:51 |
134.75 |
134.76 |
134.73 |
134.74 |
7.2K |
| 11:52 |
134.76 |
134.80 |
134.76 |
134.80 |
8.7K |
| 11:53 |
134.87 |
134.89 |
134.87 |
134.89 |
5.9K |
| 11:54 |
134.89 |
134.89 |
134.80 |
134.81 |
8.2K |
| 11:55 |
134.85 |
134.85 |
134.83 |
134.83 |
3.9K |
| 11:56 |
134.83 |
134.89 |
134.83 |
134.89 |
10.1K |
| 11:57 |
134.92 |
134.93 |
134.92 |
134.92 |
4.6K |
| 11:58 |
134.89 |
134.91 |
134.89 |
134.91 |
3.7K |
| 11:59 |
134.93 |
135.01 |
134.93 |
135.01 |
11.7K |
| 12:00 |
135.04 |
135.04 |
135.01 |
135.01 |
3.4K |
| 12:01 |
135.04 |
135.05 |
135.04 |
135.05 |
4.1K |
| 12:02 |
135.04 |
135.07 |
135.04 |
135.07 |
0.7K |
| 12:03 |
135.08 |
135.10 |
135.07 |
135.10 |
10.6K |
| 12:04 |
135.11 |
135.11 |
135.10 |
135.11 |
5.7K |
| 12:05 |
135.12 |
135.13 |
135.12 |
135.13 |
6.9K |
| 12:06 |
135.14 |
135.17 |
135.14 |
135.16 |
4.0K |
| 12:07 |
135.17 |
135.17 |
135.15 |
135.17 |
4.5K |
| 12:08 |
135.17 |
135.17 |
135.15 |
135.15 |
5.2K |
| 12:09 |
135.23 |
135.26 |
135.23 |
135.26 |
14.5K |
| 12:10 |
135.24 |
135.24 |
135.19 |
135.21 |
14.4K |
| 12:11 |
135.22 |
135.25 |
135.22 |
135.25 |
10.4K |
| 12:12 |
135.25 |
135.26 |
135.25 |
135.26 |
7.9K |
| 12:13 |
135.26 |
135.27 |
135.23 |
135.23 |
4.7K |
| 12:14 |
135.24 |
135.25 |
135.23 |
135.25 |
7.4K |
| 12:15 |
135.26 |
135.26 |
135.19 |
135.20 |
10.0K |
| 12:16 |
135.26 |
135.30 |
135.26 |
135.30 |
8.7K |
| 12:17 |
135.31 |
135.32 |
135.31 |
135.32 |
7.1K |
| 12:18 |
135.32 |
135.34 |
135.32 |
135.34 |
1.0K |
| 12:19 |
135.34 |
135.40 |
135.34 |
135.40 |
152.3K |
| 12:20 |
135.41 |
135.44 |
135.41 |
135.43 |
31.3K |
| 12:21 |
135.43 |
135.43 |
135.40 |
135.41 |
7.9K |
| 12:22 |
135.39 |
135.39 |
135.37 |
135.38 |
17.2K |
| 12:23 |
135.36 |
135.36 |
135.34 |
135.35 |
12.3K |
| 12:24 |
135.35 |
135.35 |
135.33 |
135.33 |
4.5K |
| 12:25 |
135.29 |
135.29 |
135.27 |
135.28 |
9.5K |
| 12:26 |
135.28 |
135.29 |
135.27 |
135.29 |
5.1K |
| 12:27 |
135.29 |
135.32 |
135.29 |
135.32 |
3.5K |
| 12:28 |
135.31 |
135.31 |
135.26 |
135.26 |
7.8K |
| 12:29 |
135.26 |
135.26 |
135.21 |
135.21 |
4.0K |
| 12:30 |
135.21 |
135.22 |
135.19 |
135.19 |
7.0K |
| 12:31 |
135.19 |
135.19 |
135.19 |
135.19 |
1.3K |
| 12:32 |
135.17 |
135.18 |
135.17 |
135.18 |
5.3K |
| 12:33 |
135.17 |
135.17 |
135.12 |
135.12 |
6.5K |
| 12:34 |
135.12 |
135.12 |
135.12 |
135.12 |
2.4K |
| 12:35 |
135.12 |
135.12 |
135.12 |
135.12 |
5.1K |
| 12:36 |
135.14 |
135.14 |
135.14 |
135.14 |
2.3K |
| 12:37 |
135.17 |
135.19 |
135.16 |
135.19 |
16.9K |
| 12:38 |
135.19 |
135.23 |
135.19 |
135.23 |
10.6K |
| 12:39 |
135.22 |
135.22 |
135.19 |
135.19 |
1.7K |
| 12:40 |
135.19 |
135.19 |
135.15 |
135.15 |
2.6K |
| 12:41 |
135.16 |
135.21 |
135.16 |
135.20 |
4.3K |
| 12:42 |
135.23 |
135.26 |
135.23 |
135.26 |
20.4K |
| 12:43 |
135.26 |
135.29 |
135.26 |
135.29 |
0.9K |
| 12:44 |
135.32 |
135.35 |
135.32 |
135.35 |
24.7K |
| 12:45 |
135.36 |
135.36 |
135.36 |
135.36 |
10.2K |
| 12:46 |
135.37 |
135.39 |
135.37 |
135.39 |
5.4K |
| 12:47 |
135.40 |
135.44 |
135.40 |
135.41 |
4.8K |
| 12:48 |
135.38 |
135.38 |
135.35 |
135.37 |
8.5K |
| 12:49 |
135.35 |
135.37 |
135.35 |
135.37 |
0.8K |
| 12:50 |
135.37 |
135.37 |
135.36 |
135.36 |
4.7K |
| 12:51 |
135.37 |
135.38 |
135.37 |
135.37 |
1.4K |
| 12:52 |
135.39 |
135.41 |
135.39 |
135.41 |
17.4K |
| 12:53 |
135.41 |
135.41 |
135.40 |
135.41 |
4.3K |
| 12:54 |
135.41 |
135.41 |
135.41 |
135.41 |
1.2K |
| 12:55 |
135.41 |
135.41 |
135.41 |
135.41 |
0.4K |
| 12:56 |
135.41 |
135.41 |
135.39 |
135.39 |
3.0K |
| 12:57 |
135.38 |
135.38 |
135.34 |
135.34 |
11.2K |
| 12:58 |
135.34 |
135.36 |
135.34 |
135.36 |
15.8K |
| 12:59 |
135.36 |
135.36 |
135.34 |
135.34 |
11.0K |
| 13:00 |
135.34 |
135.34 |
135.29 |
135.29 |
3.7K |
| 13:01 |
135.27 |
135.27 |
135.26 |
135.27 |
13.8K |
| 13:02 |
135.25 |
135.25 |
135.23 |
135.23 |
3.6K |
| 13:03 |
135.24 |
135.25 |
135.24 |
135.24 |
2.1K |
| 13:04 |
135.25 |
135.25 |
135.24 |
135.25 |
2.4K |
| 13:05 |
135.25 |
135.26 |
135.25 |
135.26 |
0.1K |
| 13:06 |
135.26 |
135.30 |
135.26 |
135.30 |
10.9K |
| 13:07 |
135.32 |
135.32 |
135.30 |
135.30 |
23.9K |
| 13:08 |
135.34 |
135.34 |
135.34 |
135.34 |
7.5K |
| 13:09 |
135.34 |
135.34 |
135.32 |
135.32 |
0.8K |
| 13:10 |
135.32 |
135.32 |
135.26 |
135.26 |
15.2K |
| 13:11 |
135.25 |
135.26 |
135.25 |
135.25 |
3.9K |
| 13:12 |
135.27 |
135.27 |
135.25 |
135.25 |
1.4K |
| 13:13 |
135.26 |
135.26 |
135.25 |
135.26 |
4.2K |
| 13:14 |
135.25 |
135.25 |
135.23 |
135.23 |
18.1K |
| 13:15 |
135.24 |
135.25 |
135.24 |
135.25 |
4.3K |
| 13:16 |
135.25 |
135.27 |
135.25 |
135.27 |
4.0K |
| 13:17 |
135.26 |
135.27 |
135.26 |
135.27 |
4.6K |
| 13:18 |
135.30 |
135.33 |
135.30 |
135.33 |
13.6K |
| 13:19 |
135.33 |
135.33 |
135.33 |
135.33 |
7.2K |
| 13:20 |
135.33 |
135.34 |
135.33 |
135.34 |
2.5K |
| 13:21 |
135.35 |
135.35 |
135.33 |
135.34 |
6.1K |
| 13:22 |
135.36 |
135.36 |
135.35 |
135.35 |
10.2K |
| 13:23 |
135.35 |
135.39 |
135.35 |
135.38 |
7.4K |
| 13:24 |
135.38 |
135.46 |
135.38 |
135.46 |
23.8K |
| 13:25 |
135.49 |
135.49 |
135.46 |
135.46 |
8.1K |
| 13:26 |
135.47 |
135.47 |
135.45 |
135.45 |
3.5K |
| 13:27 |
135.46 |
135.50 |
135.46 |
135.47 |
7.1K |
| 13:28 |
135.45 |
135.47 |
135.45 |
135.45 |
8.4K |
| 13:29 |
135.45 |
135.45 |
135.40 |
135.41 |
1.8K |
| 13:30 |
135.41 |
135.42 |
135.40 |
135.40 |
2.6K |
| 13:31 |
135.39 |
135.39 |
135.39 |
135.39 |
1.8K |
| 13:32 |
135.39 |
135.39 |
135.39 |
135.39 |
0.6K |
| 13:33 |
135.40 |
135.42 |
135.40 |
135.40 |
6.2K |
| 13:34 |
135.40 |
135.40 |
135.40 |
135.40 |
3.2K |
| 13:35 |
135.40 |
135.40 |
135.38 |
135.38 |
0.4K |
| 13:36 |
135.39 |
135.39 |
135.39 |
135.39 |
3.3K |
| 13:37 |
135.40 |
135.41 |
135.38 |
135.41 |
4.0K |
| 13:38 |
135.41 |
135.41 |
135.41 |
135.41 |
4.0K |
| 13:39 |
135.41 |
135.42 |
135.41 |
135.42 |
1.6K |
| 13:40 |
135.39 |
135.39 |
135.38 |
135.38 |
2.2K |
| 13:41 |
135.37 |
135.39 |
135.37 |
135.39 |
6.1K |
| 13:42 |
135.37 |
135.39 |
135.37 |
135.39 |
4.3K |
| 13:43 |
135.43 |
135.45 |
135.43 |
135.45 |
10.9K |
| 13:44 |
135.46 |
135.48 |
135.46 |
135.48 |
2.6K |
| 13:45 |
135.47 |
135.47 |
135.47 |
135.47 |
2.9K |
| 13:46 |
135.47 |
135.48 |
135.47 |
135.48 |
2.8K |
| 13:47 |
135.49 |
135.50 |
135.49 |
135.50 |
10.4K |
| 13:48 |
135.49 |
135.53 |
135.49 |
135.51 |
3.8K |
| 13:49 |
135.52 |
135.56 |
135.52 |
135.55 |
12.0K |
| 13:50 |
135.58 |
135.61 |
135.58 |
135.61 |
14.3K |
| 13:51 |
135.62 |
135.63 |
135.61 |
135.63 |
3.4K |
| 13:52 |
135.62 |
135.66 |
135.61 |
135.66 |
29.3K |
| 13:53 |
135.69 |
135.77 |
135.69 |
135.77 |
37.4K |
| 13:54 |
135.77 |
135.80 |
135.77 |
135.79 |
11.2K |
| 13:55 |
135.81 |
135.81 |
135.81 |
135.81 |
1.7K |
| 13:56 |
135.81 |
135.82 |
135.80 |
135.80 |
0.8K |
| 13:57 |
135.80 |
135.80 |
135.79 |
135.80 |
11.9K |
| 13:58 |
135.80 |
135.84 |
135.79 |
135.84 |
15.2K |
| 13:59 |
135.83 |
135.83 |
135.83 |
135.83 |
1.8K |
| 14:00 |
135.83 |
135.83 |
135.82 |
135.82 |
12.6K |
| 14:01 |
135.82 |
135.82 |
135.80 |
135.80 |
3.6K |
| 14:02 |
135.79 |
135.81 |
135.79 |
135.81 |
2.8K |
| 14:03 |
135.82 |
135.86 |
135.82 |
135.86 |
5.9K |
| 14:04 |
135.86 |
135.90 |
135.86 |
135.90 |
9.2K |
| 14:05 |
135.93 |
135.95 |
135.92 |
135.95 |
4.8K |
| 14:06 |
135.95 |
135.95 |
135.93 |
135.95 |
10.6K |
| 14:07 |
136.01 |
136.19 |
136.01 |
136.17 |
76.7K |
| 14:08 |
136.13 |
136.14 |
136.06 |
136.06 |
13.7K |
| 14:09 |
136.06 |
136.06 |
136.00 |
136.00 |
9.6K |
| 14:10 |
135.97 |
135.99 |
135.97 |
135.99 |
19.8K |
| 14:11 |
136.00 |
136.05 |
136.00 |
136.04 |
12.2K |
| 14:12 |
136.04 |
136.06 |
136.03 |
136.03 |
11.0K |
| 14:13 |
136.03 |
136.03 |
136.02 |
136.02 |
5.7K |
| 14:14 |
135.99 |
136.02 |
135.99 |
136.00 |
23.0K |
| 14:15 |
136.01 |
136.01 |
135.99 |
135.99 |
1.9K |
| 14:16 |
135.99 |
135.99 |
135.99 |
135.99 |
4.2K |
| 14:17 |
135.99 |
136.03 |
135.99 |
136.03 |
14.4K |
| 14:18 |
136.02 |
136.02 |
136.01 |
136.01 |
3.1K |
| 14:19 |
136.01 |
136.07 |
136.01 |
136.05 |
9.1K |
| 14:20 |
136.04 |
136.08 |
136.03 |
136.03 |
13.2K |
| 14:21 |
136.03 |
136.03 |
136.01 |
136.01 |
5.5K |
| 14:22 |
136.01 |
136.01 |
135.99 |
136.00 |
6.7K |
| 14:23 |
136.00 |
136.05 |
136.00 |
136.05 |
8.8K |
| 14:24 |
136.05 |
136.05 |
136.04 |
136.05 |
1.7K |
| 14:25 |
136.05 |
136.05 |
136.04 |
136.04 |
1.4K |
| 14:26 |
136.03 |
136.04 |
136.03 |
136.04 |
8.1K |
| 14:27 |
136.07 |
136.09 |
136.07 |
136.08 |
13.3K |
| 14:28 |
136.06 |
136.06 |
136.06 |
136.06 |
6.0K |
| 14:29 |
136.06 |
136.06 |
136.03 |
136.03 |
13.3K |
| 14:30 |
136.01 |
136.02 |
136.01 |
136.02 |
4.8K |
| 14:31 |
136.01 |
136.01 |
136.00 |
136.00 |
1.0K |
| 14:32 |
135.99 |
136.00 |
135.99 |
136.00 |
12.7K |
| 14:33 |
136.00 |
136.00 |
135.96 |
135.96 |
8.4K |
| 14:34 |
135.94 |
135.94 |
135.94 |
135.94 |
3.7K |
| 14:35 |
135.93 |
135.94 |
135.93 |
135.94 |
0.7K |
| 14:36 |
135.93 |
135.93 |
135.88 |
135.88 |
4.9K |
| 14:37 |
135.86 |
135.86 |
135.82 |
135.82 |
6.1K |
| 14:38 |
135.82 |
135.82 |
135.78 |
135.78 |
2.8K |
| 14:39 |
135.77 |
135.78 |
135.77 |
135.77 |
2.1K |
| 14:40 |
135.76 |
135.77 |
135.76 |
135.77 |
16.2K |
| 14:41 |
135.78 |
135.78 |
135.76 |
135.78 |
8.7K |
| 14:42 |
135.78 |
135.79 |
135.78 |
135.79 |
1.1K |
| 14:43 |
135.79 |
135.79 |
135.78 |
135.78 |
5.8K |
| 14:44 |
135.78 |
135.80 |
135.78 |
135.80 |
15.4K |
| 14:45 |
135.78 |
135.81 |
135.78 |
135.81 |
8.3K |
| 14:46 |
135.79 |
135.83 |
135.78 |
135.83 |
13.0K |
| 14:47 |
135.83 |
135.87 |
135.83 |
135.87 |
2.7K |
| 14:48 |
135.87 |
135.89 |
135.86 |
135.86 |
10.3K |
| 14:49 |
135.86 |
135.86 |
135.84 |
135.84 |
3.5K |
| 14:50 |
135.84 |
135.84 |
135.83 |
135.83 |
0.6K |
| 14:51 |
135.85 |
135.85 |
135.78 |
135.78 |
9.4K |
| 14:52 |
135.78 |
135.80 |
135.78 |
135.80 |
6.0K |
| 14:53 |
135.79 |
135.81 |
135.78 |
135.81 |
3.0K |
| 14:54 |
135.83 |
135.83 |
135.83 |
135.83 |
3.7K |
| 14:55 |
135.82 |
135.84 |
135.82 |
135.84 |
3.6K |
| 14:56 |
135.85 |
135.85 |
135.84 |
135.84 |
2.8K |
| 14:57 |
135.84 |
135.84 |
135.82 |
135.83 |
5.3K |
| 14:58 |
135.85 |
135.86 |
135.85 |
135.85 |
4.7K |
| 14:59 |
135.86 |
135.86 |
135.82 |
135.82 |
4.9K |
| 15:00 |
135.82 |
135.83 |
135.82 |
135.83 |
2.3K |
| 15:01 |
135.81 |
135.82 |
135.79 |
135.79 |
8.8K |
| 15:02 |
135.79 |
135.79 |
135.78 |
135.78 |
3.3K |
| 15:03 |
135.78 |
135.78 |
135.76 |
135.76 |
4.0K |
| 15:04 |
135.76 |
135.78 |
135.76 |
135.78 |
6.5K |
| 15:05 |
135.78 |
135.80 |
135.78 |
135.79 |
2.9K |
| 15:06 |
135.79 |
135.81 |
135.79 |
135.81 |
8.5K |
| 15:07 |
135.80 |
135.82 |
135.79 |
135.82 |
7.4K |
| 15:08 |
135.82 |
135.84 |
135.81 |
135.84 |
4.3K |
| 15:09 |
135.85 |
135.86 |
135.84 |
135.86 |
3.8K |
| 15:10 |
135.86 |
135.89 |
135.86 |
135.89 |
12.9K |
| 15:11 |
135.87 |
135.88 |
135.87 |
135.88 |
8.3K |
| 15:12 |
135.86 |
135.89 |
135.86 |
135.89 |
9.3K |
| 15:13 |
135.90 |
135.93 |
135.89 |
135.93 |
23.0K |
| 15:14 |
135.94 |
135.94 |
135.91 |
135.93 |
16.3K |
| 15:15 |
135.93 |
135.94 |
135.91 |
135.91 |
1.5K |
| 15:16 |
135.91 |
135.97 |
135.91 |
135.97 |
12.7K |
| 15:17 |
135.97 |
136.00 |
135.97 |
136.00 |
5.6K |
| 15:18 |
135.97 |
135.98 |
135.97 |
135.98 |
7.0K |
| 15:19 |
135.98 |
136.00 |
135.98 |
135.99 |
8.9K |
| 15:20 |
135.94 |
136.00 |
135.93 |
136.00 |
10.1K |
| 15:21 |
135.98 |
136.00 |
135.98 |
136.00 |
1.8K |
| 15:22 |
136.00 |
136.04 |
136.00 |
136.04 |
11.7K |
| 15:23 |
136.04 |
136.05 |
136.02 |
136.05 |
9.8K |
| 15:24 |
136.05 |
136.06 |
136.04 |
136.06 |
9.3K |
| 15:25 |
136.03 |
136.03 |
135.99 |
135.99 |
5.4K |
| 15:26 |
135.99 |
135.99 |
135.98 |
135.98 |
7.0K |
| 15:27 |
135.97 |
135.97 |
135.94 |
135.95 |
7.3K |
| 15:28 |
135.95 |
135.96 |
135.95 |
135.95 |
4.2K |
| 15:29 |
135.94 |
135.97 |
135.94 |
135.97 |
22.8K |
| 15:30 |
135.96 |
135.96 |
135.95 |
135.95 |
20.0K |
| 15:31 |
135.96 |
135.96 |
135.93 |
135.93 |
13.7K |
| 15:32 |
135.92 |
135.92 |
135.92 |
135.92 |
1.9K |
| 15:33 |
135.93 |
135.95 |
135.93 |
135.94 |
15.5K |
| 15:34 |
135.96 |
135.99 |
135.95 |
135.97 |
23.9K |
| 15:35 |
135.97 |
136.03 |
135.97 |
136.03 |
33.5K |
| 15:36 |
136.02 |
136.05 |
136.02 |
136.05 |
15.7K |
| 15:37 |
136.03 |
136.03 |
136.03 |
136.03 |
15.6K |
| 15:38 |
136.02 |
136.02 |
136.01 |
136.02 |
12.6K |
| 15:39 |
136.02 |
136.02 |
135.99 |
135.99 |
9.4K |
| 15:40 |
135.99 |
136.02 |
135.99 |
136.02 |
16.9K |
| 15:41 |
136.01 |
136.02 |
136.01 |
136.02 |
7.8K |
| 15:42 |
136.03 |
136.03 |
136.02 |
136.02 |
2.4K |
| 15:43 |
136.03 |
136.06 |
136.03 |
136.05 |
4.9K |
| 15:44 |
136.06 |
136.08 |
136.06 |
136.07 |
37.4K |
| 15:45 |
136.07 |
136.08 |
136.06 |
136.08 |
25.8K |
| 15:46 |
136.07 |
136.07 |
136.05 |
136.06 |
17.0K |
| 15:47 |
136.06 |
136.06 |
136.02 |
136.02 |
31.4K |
| 15:48 |
136.02 |
136.02 |
136.00 |
136.02 |
19.4K |
| 15:49 |
136.01 |
136.04 |
136.01 |
136.04 |
48.8K |
| 15:50 |
136.13 |
136.13 |
136.12 |
136.13 |
294.9K |
| 15:51 |
136.15 |
136.15 |
136.03 |
136.03 |
66.8K |
| 15:52 |
136.07 |
136.07 |
136.02 |
136.07 |
51.7K |
| 15:53 |
136.09 |
136.17 |
136.07 |
136.07 |
73.0K |
| 15:54 |
136.05 |
136.05 |
135.98 |
135.98 |
79.9K |
| 15:55 |
135.98 |
136.01 |
135.97 |
135.99 |
87.9K |
| 15:56 |
136.02 |
136.02 |
135.95 |
135.97 |
120.3K |
| 15:57 |
135.97 |
135.97 |
135.91 |
135.95 |
92.4K |
| 15:58 |
135.97 |
136.00 |
135.94 |
135.94 |
114.4K |
| 15:59 |
135.98 |
135.98 |
135.94 |
135.94 |
237.9K |
| 16:00 |
136.04 |
136.04 |
136.03 |
136.03 |
2,698.8K |
| 16:01 |
136.03 |
136.03 |
136.03 |
136.03 |
0.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|