| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
296.36 |
296.36 |
295.81 |
295.81 |
439.2K |
| 09:31 |
295.70 |
295.70 |
294.34 |
294.49 |
43.7K |
| 09:32 |
294.49 |
294.49 |
293.95 |
293.95 |
55.3K |
| 09:33 |
293.96 |
294.14 |
293.96 |
293.99 |
79.7K |
| 09:34 |
293.91 |
293.97 |
293.77 |
293.89 |
19.0K |
| 09:35 |
293.81 |
294.01 |
293.81 |
293.99 |
28.9K |
| 09:36 |
294.11 |
294.29 |
294.11 |
294.29 |
47.9K |
| 09:37 |
294.45 |
294.73 |
294.26 |
294.73 |
72.6K |
| 09:38 |
295.05 |
295.05 |
294.77 |
294.84 |
42.3K |
| 09:39 |
294.65 |
294.75 |
294.56 |
294.75 |
47.8K |
| 09:40 |
294.71 |
295.01 |
294.71 |
294.88 |
61.5K |
| 09:41 |
294.92 |
294.93 |
294.89 |
294.93 |
76.1K |
| 09:42 |
294.97 |
294.97 |
294.83 |
294.84 |
29.5K |
| 09:43 |
294.83 |
294.96 |
294.83 |
294.89 |
32.4K |
| 09:44 |
294.76 |
294.97 |
294.76 |
294.97 |
39.0K |
| 09:45 |
294.95 |
294.95 |
294.79 |
294.85 |
17.9K |
| 09:46 |
294.84 |
294.89 |
294.61 |
294.61 |
71.4K |
| 09:47 |
294.71 |
294.82 |
294.71 |
294.82 |
30.3K |
| 09:48 |
294.84 |
295.16 |
294.84 |
295.16 |
58.6K |
| 09:49 |
295.12 |
295.45 |
295.12 |
295.45 |
27.8K |
| 09:50 |
295.55 |
295.55 |
295.16 |
295.16 |
59.0K |
| 09:51 |
295.08 |
295.08 |
294.99 |
295.06 |
204.0K |
| 09:52 |
295.13 |
295.23 |
295.13 |
295.21 |
73.3K |
| 09:53 |
295.22 |
295.28 |
295.16 |
295.28 |
29.6K |
| 09:54 |
295.31 |
295.44 |
295.29 |
295.44 |
68.1K |
| 09:55 |
295.46 |
295.54 |
295.39 |
295.39 |
99.3K |
| 09:56 |
295.40 |
295.40 |
295.32 |
295.36 |
68.7K |
| 09:57 |
295.35 |
295.35 |
295.19 |
295.19 |
41.0K |
| 09:58 |
295.18 |
295.34 |
295.18 |
295.31 |
21.4K |
| 09:59 |
295.37 |
295.41 |
295.37 |
295.39 |
119.9K |
| 10:00 |
295.49 |
295.49 |
295.35 |
295.39 |
89.1K |
| 10:01 |
295.57 |
295.57 |
295.42 |
295.48 |
76.4K |
| 10:02 |
295.54 |
295.56 |
295.50 |
295.56 |
132.2K |
| 10:03 |
295.53 |
295.60 |
295.53 |
295.60 |
27.7K |
| 10:04 |
295.56 |
295.56 |
295.48 |
295.51 |
13.9K |
| 10:05 |
295.53 |
295.53 |
295.44 |
295.44 |
21.1K |
| 10:06 |
295.42 |
295.42 |
295.29 |
295.29 |
229.9K |
| 10:07 |
295.22 |
295.27 |
295.22 |
295.27 |
49.7K |
| 10:08 |
295.18 |
295.18 |
295.05 |
295.05 |
23.3K |
| 10:09 |
295.01 |
295.10 |
295.01 |
295.09 |
76.2K |
| 10:10 |
295.08 |
295.20 |
295.08 |
295.10 |
38.7K |
| 10:11 |
295.15 |
295.19 |
295.15 |
295.18 |
22.5K |
| 10:12 |
295.02 |
295.06 |
294.99 |
295.03 |
31.0K |
| 10:13 |
295.07 |
295.20 |
295.07 |
295.20 |
30.1K |
| 10:14 |
295.21 |
295.24 |
295.17 |
295.24 |
18.6K |
| 10:15 |
295.25 |
295.25 |
295.23 |
295.23 |
85.1K |
| 10:16 |
295.25 |
295.25 |
295.07 |
295.07 |
182.8K |
| 10:17 |
295.07 |
295.07 |
294.97 |
294.97 |
69.5K |
| 10:18 |
294.76 |
294.88 |
294.76 |
294.88 |
26.9K |
| 10:19 |
294.87 |
294.87 |
294.71 |
294.71 |
71.6K |
| 10:20 |
294.61 |
294.62 |
294.57 |
294.57 |
33.0K |
| 10:21 |
294.52 |
294.56 |
294.43 |
294.43 |
50.9K |
| 10:22 |
294.56 |
294.56 |
294.53 |
294.55 |
76.0K |
| 10:23 |
294.52 |
294.52 |
294.30 |
294.30 |
131.2K |
| 10:24 |
294.22 |
294.22 |
294.12 |
294.12 |
147.7K |
| 10:25 |
294.11 |
294.17 |
294.11 |
294.16 |
41.9K |
| 10:26 |
294.24 |
294.26 |
294.11 |
294.11 |
159.2K |
| 10:27 |
294.08 |
294.10 |
294.08 |
294.10 |
116.3K |
| 10:28 |
294.06 |
294.07 |
293.92 |
293.92 |
45.1K |
| 10:29 |
293.87 |
293.88 |
293.85 |
293.87 |
128.7K |
| 10:30 |
293.98 |
294.11 |
293.98 |
294.05 |
84.4K |
| 10:31 |
294.04 |
294.04 |
293.98 |
293.98 |
83.8K |
| 10:32 |
293.92 |
293.99 |
293.84 |
293.84 |
68.3K |
| 10:33 |
293.72 |
293.72 |
293.29 |
293.29 |
119.8K |
| 10:34 |
293.23 |
293.23 |
292.91 |
292.91 |
50.0K |
| 10:35 |
292.93 |
292.93 |
292.67 |
292.67 |
50.2K |
| 10:36 |
292.75 |
292.82 |
292.68 |
292.75 |
66.9K |
| 10:37 |
292.73 |
292.74 |
292.56 |
292.56 |
111.1K |
| 10:38 |
292.56 |
292.56 |
292.33 |
292.33 |
64.8K |
| 10:39 |
291.91 |
292.01 |
291.80 |
292.01 |
82.2K |
| 10:40 |
292.72 |
292.72 |
292.09 |
292.09 |
48.5K |
| 10:41 |
292.09 |
292.31 |
292.09 |
292.31 |
68.0K |
| 10:42 |
292.49 |
292.58 |
292.47 |
292.58 |
55.1K |
| 10:43 |
292.55 |
292.72 |
292.52 |
292.72 |
12.4K |
| 10:44 |
292.77 |
292.77 |
292.62 |
292.73 |
61.5K |
| 10:45 |
292.67 |
292.70 |
292.64 |
292.67 |
46.1K |
| 10:46 |
292.67 |
292.70 |
292.61 |
292.61 |
38.1K |
| 10:47 |
292.48 |
292.48 |
292.31 |
292.31 |
89.9K |
| 10:48 |
292.28 |
292.28 |
292.07 |
292.07 |
105.4K |
| 10:49 |
292.06 |
292.06 |
291.93 |
291.93 |
28.5K |
| 10:50 |
291.85 |
291.85 |
291.66 |
291.66 |
37.5K |
| 10:51 |
291.91 |
292.07 |
291.91 |
292.07 |
12.9K |
| 10:52 |
292.05 |
292.11 |
291.88 |
291.88 |
320.7K |
| 10:53 |
291.91 |
292.00 |
291.91 |
292.00 |
31.8K |
| 10:54 |
291.93 |
292.06 |
291.93 |
292.00 |
15.4K |
| 10:55 |
291.98 |
291.98 |
291.88 |
291.88 |
17.0K |
| 10:56 |
291.90 |
291.92 |
291.75 |
291.75 |
26.0K |
| 10:57 |
291.73 |
291.93 |
291.73 |
291.91 |
11.6K |
| 10:58 |
291.92 |
291.98 |
291.91 |
291.92 |
16.0K |
| 10:59 |
291.91 |
291.91 |
291.88 |
291.88 |
28.4K |
| 11:00 |
291.84 |
291.91 |
291.78 |
291.91 |
17.0K |
| 11:01 |
292.18 |
292.25 |
292.18 |
292.25 |
18.8K |
| 11:02 |
292.17 |
292.17 |
292.01 |
292.04 |
35.7K |
| 11:03 |
291.93 |
291.93 |
291.71 |
291.71 |
61.0K |
| 11:04 |
291.71 |
291.85 |
291.71 |
291.83 |
14.6K |
| 11:05 |
291.84 |
291.88 |
291.84 |
291.86 |
21.7K |
| 11:06 |
291.80 |
291.80 |
291.63 |
291.73 |
24.1K |
| 11:07 |
291.75 |
291.76 |
291.72 |
291.73 |
45.6K |
| 11:08 |
291.72 |
291.85 |
291.72 |
291.85 |
8.3K |
| 11:09 |
291.84 |
291.84 |
291.58 |
291.58 |
41.9K |
| 11:10 |
291.55 |
291.60 |
291.55 |
291.60 |
44.5K |
| 11:11 |
291.77 |
291.86 |
291.77 |
291.85 |
29.4K |
| 11:12 |
291.81 |
292.10 |
291.81 |
292.10 |
27.6K |
| 11:13 |
292.24 |
292.33 |
292.24 |
292.33 |
21.3K |
| 11:14 |
292.48 |
292.48 |
292.43 |
292.47 |
62.0K |
| 11:15 |
292.47 |
292.54 |
292.47 |
292.54 |
29.6K |
| 11:16 |
292.51 |
292.54 |
292.45 |
292.54 |
56.8K |
| 11:17 |
292.57 |
292.61 |
292.51 |
292.61 |
39.2K |
| 11:18 |
292.62 |
292.75 |
292.62 |
292.75 |
21.4K |
| 11:19 |
292.74 |
292.87 |
292.74 |
292.87 |
16.8K |
| 11:20 |
292.91 |
293.10 |
292.91 |
293.10 |
32.3K |
| 11:21 |
293.12 |
293.21 |
293.09 |
293.21 |
31.3K |
| 11:22 |
293.19 |
293.32 |
293.19 |
293.26 |
38.3K |
| 11:23 |
293.24 |
293.31 |
293.24 |
293.31 |
78.4K |
| 11:24 |
293.35 |
293.36 |
293.33 |
293.33 |
8.7K |
| 11:25 |
293.29 |
293.29 |
293.22 |
293.23 |
149.6K |
| 11:26 |
293.25 |
293.30 |
293.25 |
293.30 |
11.8K |
| 11:27 |
293.32 |
293.32 |
293.23 |
293.23 |
49.3K |
| 11:28 |
293.28 |
293.30 |
293.21 |
293.21 |
17.0K |
| 11:29 |
293.09 |
293.12 |
293.09 |
293.12 |
71.9K |
| 11:30 |
293.14 |
293.40 |
293.14 |
293.40 |
15.0K |
| 11:31 |
293.21 |
293.30 |
293.20 |
293.30 |
115.7K |
| 11:32 |
293.36 |
293.45 |
293.34 |
293.45 |
26.0K |
| 11:33 |
293.37 |
293.40 |
293.37 |
293.40 |
6.5K |
| 11:34 |
293.36 |
293.36 |
293.22 |
293.24 |
86.2K |
| 11:35 |
293.27 |
293.27 |
293.23 |
293.23 |
54.0K |
| 11:36 |
293.22 |
293.27 |
293.22 |
293.23 |
73.2K |
| 11:37 |
293.26 |
293.26 |
293.24 |
293.24 |
91.5K |
| 11:38 |
293.17 |
293.22 |
293.17 |
293.22 |
8.5K |
| 11:39 |
293.24 |
293.24 |
293.21 |
293.24 |
59.4K |
| 11:40 |
293.27 |
293.33 |
293.27 |
293.33 |
204.6K |
| 11:41 |
293.36 |
293.40 |
293.30 |
293.30 |
43.9K |
| 11:42 |
293.28 |
293.33 |
293.28 |
293.33 |
14.3K |
| 11:43 |
293.24 |
293.24 |
293.21 |
293.22 |
95.7K |
| 11:44 |
293.29 |
293.34 |
293.23 |
293.23 |
9.9K |
| 11:45 |
293.22 |
293.23 |
293.22 |
293.23 |
17.2K |
| 11:46 |
293.25 |
293.25 |
293.19 |
293.23 |
8.0K |
| 11:47 |
293.46 |
293.46 |
293.35 |
293.35 |
159.4K |
| 11:48 |
293.36 |
293.36 |
293.29 |
293.31 |
13.7K |
| 11:49 |
293.30 |
293.36 |
293.30 |
293.33 |
73.2K |
| 11:50 |
293.34 |
293.52 |
293.34 |
293.52 |
11.5K |
| 11:51 |
293.47 |
293.53 |
293.46 |
293.53 |
18.0K |
| 11:52 |
293.51 |
293.54 |
293.50 |
293.50 |
188.4K |
| 11:53 |
293.51 |
293.61 |
293.51 |
293.57 |
6.2K |
| 11:54 |
293.58 |
293.67 |
293.56 |
293.56 |
20.1K |
| 11:55 |
293.55 |
293.59 |
293.55 |
293.59 |
5.7K |
| 11:56 |
293.58 |
293.62 |
293.58 |
293.62 |
40.6K |
| 11:57 |
293.60 |
293.68 |
293.60 |
293.65 |
36.5K |
| 11:58 |
293.66 |
293.82 |
293.66 |
293.80 |
8.9K |
| 11:59 |
293.80 |
293.83 |
293.79 |
293.80 |
608.4K |
| 12:00 |
293.81 |
293.83 |
293.81 |
293.83 |
104.4K |
| 12:01 |
293.84 |
293.86 |
293.80 |
293.86 |
13.1K |
| 12:02 |
293.87 |
293.93 |
293.87 |
293.93 |
5.4K |
| 12:03 |
293.89 |
293.89 |
293.83 |
293.83 |
11.1K |
| 12:04 |
293.85 |
293.85 |
293.83 |
293.83 |
135.7K |
| 12:05 |
293.80 |
293.84 |
293.80 |
293.84 |
27.4K |
| 12:06 |
293.83 |
293.83 |
293.72 |
293.73 |
18.1K |
| 12:07 |
293.74 |
293.78 |
293.74 |
293.74 |
56.8K |
| 12:08 |
293.74 |
293.89 |
293.74 |
293.89 |
47.3K |
| 12:09 |
293.92 |
293.96 |
293.92 |
293.94 |
31.4K |
| 12:10 |
293.96 |
294.03 |
293.96 |
294.03 |
18.2K |
| 12:11 |
293.99 |
294.03 |
293.99 |
294.01 |
244.0K |
| 12:12 |
293.99 |
293.99 |
293.95 |
293.97 |
38.6K |
| 12:13 |
293.97 |
293.97 |
293.84 |
293.84 |
5.8K |
| 12:14 |
293.82 |
293.82 |
293.77 |
293.77 |
6.5K |
| 12:15 |
293.78 |
293.79 |
293.78 |
293.79 |
3.4K |
| 12:16 |
293.79 |
293.79 |
293.67 |
293.71 |
51.4K |
| 12:17 |
293.74 |
293.75 |
293.68 |
293.68 |
68.7K |
| 12:18 |
293.68 |
293.77 |
293.68 |
293.77 |
58.4K |
| 12:19 |
293.81 |
293.84 |
293.79 |
293.80 |
16.0K |
| 12:20 |
293.79 |
293.87 |
293.79 |
293.85 |
4.1K |
| 12:21 |
293.84 |
293.91 |
293.84 |
293.91 |
198.1K |
| 12:22 |
293.90 |
293.94 |
293.82 |
293.82 |
31.4K |
| 12:23 |
293.79 |
293.79 |
293.75 |
293.79 |
24.4K |
| 12:24 |
293.79 |
293.82 |
293.79 |
293.82 |
78.1K |
| 12:25 |
293.86 |
293.87 |
293.85 |
293.85 |
61.2K |
| 12:26 |
293.85 |
293.85 |
293.70 |
293.71 |
129.8K |
| 12:27 |
293.83 |
293.85 |
293.81 |
293.85 |
16.8K |
| 12:28 |
293.78 |
293.78 |
293.72 |
293.72 |
52.5K |
| 12:29 |
293.75 |
293.78 |
293.75 |
293.78 |
45.9K |
| 12:30 |
293.77 |
293.79 |
293.75 |
293.79 |
18.7K |
| 12:31 |
293.80 |
293.82 |
293.79 |
293.82 |
30.7K |
| 12:32 |
293.83 |
293.83 |
293.81 |
293.83 |
35.6K |
| 12:33 |
293.83 |
293.85 |
293.80 |
293.85 |
10.6K |
| 12:34 |
293.85 |
294.02 |
293.85 |
294.02 |
8.2K |
| 12:35 |
294.01 |
294.02 |
294.01 |
294.01 |
11.3K |
| 12:36 |
294.01 |
294.05 |
294.01 |
294.04 |
39.4K |
| 12:37 |
294.05 |
294.07 |
294.00 |
294.00 |
4.9K |
| 12:38 |
293.97 |
294.02 |
293.97 |
294.02 |
5.8K |
| 12:39 |
294.05 |
294.05 |
293.93 |
293.94 |
28.1K |
| 12:40 |
293.91 |
293.99 |
293.91 |
293.99 |
69.3K |
| 12:41 |
294.02 |
294.02 |
293.98 |
294.01 |
68.4K |
| 12:42 |
293.99 |
294.02 |
293.99 |
294.02 |
43.1K |
| 12:43 |
294.03 |
294.08 |
293.99 |
294.08 |
26.0K |
| 12:44 |
294.09 |
294.11 |
294.08 |
294.11 |
8.1K |
| 12:45 |
294.16 |
294.16 |
294.12 |
294.13 |
11.1K |
| 12:46 |
294.09 |
294.18 |
294.09 |
294.18 |
16.4K |
| 12:47 |
294.24 |
294.24 |
294.18 |
294.20 |
5.6K |
| 12:48 |
294.18 |
294.20 |
294.18 |
294.20 |
5.4K |
| 12:49 |
294.21 |
294.21 |
294.18 |
294.20 |
5.0K |
| 12:50 |
294.19 |
294.24 |
294.19 |
294.24 |
86.1K |
| 12:51 |
294.27 |
294.41 |
294.27 |
294.41 |
23.9K |
| 12:52 |
294.33 |
294.40 |
294.33 |
294.40 |
18.5K |
| 12:53 |
294.40 |
294.40 |
294.34 |
294.37 |
8.5K |
| 12:54 |
294.33 |
294.33 |
294.31 |
294.32 |
7.4K |
| 12:55 |
294.37 |
294.40 |
294.36 |
294.39 |
9.8K |
| 12:56 |
294.39 |
294.40 |
294.39 |
294.39 |
3.6K |
| 12:57 |
294.37 |
294.37 |
294.33 |
294.35 |
57.1K |
| 12:58 |
294.34 |
294.37 |
294.34 |
294.37 |
7.6K |
| 12:59 |
294.38 |
294.38 |
294.21 |
294.21 |
23.2K |
| 13:00 |
294.18 |
294.27 |
294.18 |
294.24 |
76.3K |
| 13:01 |
294.14 |
294.14 |
294.09 |
294.09 |
8.0K |
| 13:02 |
294.13 |
294.13 |
294.07 |
294.07 |
20.9K |
| 13:03 |
294.07 |
294.07 |
294.03 |
294.03 |
8.2K |
| 13:04 |
294.04 |
294.05 |
293.96 |
294.00 |
36.6K |
| 13:05 |
294.02 |
294.03 |
294.01 |
294.01 |
15.7K |
| 13:06 |
293.99 |
293.99 |
293.94 |
293.94 |
17.6K |
| 13:07 |
293.85 |
293.85 |
293.81 |
293.84 |
59.2K |
| 13:08 |
293.82 |
293.82 |
293.79 |
293.79 |
20.4K |
| 13:09 |
293.80 |
293.86 |
293.80 |
293.86 |
8.0K |
| 13:10 |
293.84 |
293.84 |
293.80 |
293.80 |
93.1K |
| 13:11 |
293.79 |
293.84 |
293.79 |
293.84 |
11.7K |
| 13:12 |
293.83 |
293.84 |
293.83 |
293.84 |
8.7K |
| 13:13 |
293.82 |
293.96 |
293.82 |
293.96 |
7.7K |
| 13:14 |
293.99 |
294.04 |
293.99 |
294.04 |
5.3K |
| 13:15 |
294.06 |
294.10 |
294.06 |
294.10 |
9.7K |
| 13:16 |
294.10 |
294.10 |
294.05 |
294.05 |
9.5K |
| 13:17 |
294.04 |
294.07 |
294.04 |
294.06 |
21.1K |
| 13:18 |
293.99 |
294.05 |
293.97 |
294.05 |
8.5K |
| 13:19 |
294.04 |
294.06 |
293.99 |
293.99 |
29.3K |
| 13:20 |
293.94 |
294.01 |
293.94 |
294.01 |
24.8K |
| 13:21 |
294.02 |
294.05 |
294.02 |
294.05 |
50.7K |
| 13:22 |
294.04 |
294.04 |
294.00 |
294.00 |
10.9K |
| 13:23 |
294.00 |
294.02 |
293.99 |
293.99 |
5.2K |
| 13:24 |
294.04 |
294.09 |
294.04 |
294.07 |
3.3K |
| 13:25 |
294.05 |
294.14 |
294.05 |
294.14 |
31.7K |
| 13:26 |
294.17 |
294.19 |
294.17 |
294.19 |
22.2K |
| 13:27 |
294.15 |
294.21 |
294.15 |
294.21 |
12.7K |
| 13:28 |
294.17 |
294.22 |
294.17 |
294.21 |
24.7K |
| 13:29 |
294.22 |
294.22 |
294.19 |
294.19 |
13.9K |
| 13:30 |
294.24 |
294.24 |
294.21 |
294.21 |
6.2K |
| 13:31 |
294.23 |
294.23 |
294.19 |
294.19 |
25.8K |
| 13:32 |
294.18 |
294.18 |
293.93 |
293.93 |
19.8K |
| 13:33 |
293.91 |
294.01 |
293.91 |
294.01 |
5.9K |
| 13:34 |
293.98 |
294.02 |
293.98 |
294.02 |
4.9K |
| 13:35 |
294.02 |
294.07 |
294.02 |
294.05 |
3.0K |
| 13:36 |
294.06 |
294.12 |
294.06 |
294.12 |
5.6K |
| 13:37 |
294.12 |
294.20 |
294.12 |
294.20 |
18.6K |
| 13:38 |
294.17 |
294.20 |
294.17 |
294.20 |
17.3K |
| 13:39 |
294.22 |
294.62 |
294.22 |
294.61 |
28.1K |
| 13:40 |
294.65 |
294.73 |
294.65 |
294.73 |
88.0K |
| 13:41 |
294.75 |
294.75 |
294.73 |
294.74 |
17.6K |
| 13:42 |
294.71 |
294.71 |
294.69 |
294.71 |
5.5K |
| 13:43 |
294.71 |
294.76 |
294.71 |
294.76 |
7.3K |
| 13:44 |
294.77 |
294.86 |
294.77 |
294.86 |
15.9K |
| 13:45 |
294.86 |
294.86 |
294.84 |
294.86 |
6.5K |
| 13:46 |
294.88 |
294.98 |
294.88 |
294.98 |
19.6K |
| 13:47 |
295.01 |
295.04 |
294.89 |
294.89 |
109.5K |
| 13:48 |
294.91 |
294.91 |
294.87 |
294.87 |
3.7K |
| 13:49 |
294.87 |
294.94 |
294.87 |
294.94 |
41.6K |
| 13:50 |
294.95 |
294.95 |
294.92 |
294.92 |
19.7K |
| 13:51 |
294.92 |
294.92 |
294.86 |
294.86 |
18.9K |
| 13:52 |
294.86 |
294.87 |
294.83 |
294.87 |
60.6K |
| 13:53 |
294.88 |
294.92 |
294.88 |
294.92 |
6.8K |
| 13:54 |
294.90 |
294.90 |
294.73 |
294.73 |
46.8K |
| 13:55 |
294.74 |
294.75 |
294.73 |
294.73 |
11.0K |
| 13:56 |
294.77 |
294.78 |
294.72 |
294.72 |
31.9K |
| 13:57 |
294.70 |
294.73 |
294.69 |
294.73 |
10.6K |
| 13:58 |
294.73 |
294.73 |
294.70 |
294.70 |
24.9K |
| 13:59 |
294.69 |
294.72 |
294.69 |
294.71 |
25.2K |
| 14:00 |
294.70 |
294.70 |
294.55 |
294.55 |
13.6K |
| 14:01 |
294.54 |
294.56 |
294.54 |
294.56 |
12.8K |
| 14:02 |
294.57 |
294.57 |
294.50 |
294.51 |
11.3K |
| 14:03 |
294.49 |
294.49 |
294.47 |
294.48 |
23.2K |
| 14:04 |
294.48 |
294.48 |
294.44 |
294.44 |
12.6K |
| 14:05 |
294.46 |
294.49 |
294.45 |
294.47 |
4.4K |
| 14:06 |
294.47 |
294.65 |
294.47 |
294.62 |
18.0K |
| 14:07 |
294.61 |
294.69 |
294.61 |
294.69 |
13.3K |
| 14:08 |
294.65 |
294.66 |
294.64 |
294.66 |
7.4K |
| 14:09 |
294.67 |
294.74 |
294.67 |
294.74 |
17.8K |
| 14:10 |
294.76 |
294.78 |
294.75 |
294.75 |
5.9K |
| 14:11 |
294.76 |
294.83 |
294.76 |
294.83 |
33.2K |
| 14:12 |
294.82 |
294.82 |
294.81 |
294.82 |
3.7K |
| 14:13 |
294.84 |
294.85 |
294.80 |
294.80 |
10.9K |
| 14:14 |
294.80 |
294.80 |
294.78 |
294.78 |
3.8K |
| 14:15 |
294.79 |
294.79 |
294.78 |
294.78 |
2.3K |
| 14:16 |
294.78 |
294.78 |
294.70 |
294.70 |
8.7K |
| 14:17 |
294.70 |
294.72 |
294.61 |
294.61 |
16.2K |
| 14:18 |
294.61 |
294.62 |
294.60 |
294.61 |
11.1K |
| 14:19 |
294.58 |
294.61 |
294.58 |
294.61 |
5.8K |
| 14:20 |
294.63 |
294.63 |
294.62 |
294.62 |
3.2K |
| 14:21 |
294.62 |
294.74 |
294.62 |
294.74 |
21.5K |
| 14:22 |
294.72 |
294.72 |
294.67 |
294.67 |
3.5K |
| 14:23 |
294.63 |
294.64 |
294.62 |
294.62 |
27.3K |
| 14:24 |
294.63 |
294.66 |
294.62 |
294.66 |
5.0K |
| 14:25 |
294.68 |
294.68 |
294.68 |
294.68 |
15.2K |
| 14:26 |
294.62 |
294.62 |
294.59 |
294.61 |
14.4K |
| 14:27 |
294.62 |
294.67 |
294.62 |
294.67 |
10.8K |
| 14:28 |
294.67 |
294.68 |
294.67 |
294.67 |
8.2K |
| 14:29 |
294.65 |
294.65 |
294.63 |
294.63 |
7.3K |
| 14:30 |
294.73 |
294.73 |
294.71 |
294.71 |
62.5K |
| 14:31 |
294.74 |
294.74 |
294.62 |
294.62 |
17.2K |
| 14:32 |
294.60 |
294.61 |
294.60 |
294.60 |
2.9K |
| 14:33 |
294.60 |
294.60 |
294.57 |
294.57 |
130.1K |
| 14:34 |
294.58 |
294.58 |
294.55 |
294.55 |
20.0K |
| 14:35 |
294.53 |
294.53 |
294.50 |
294.50 |
42.7K |
| 14:36 |
294.56 |
294.59 |
294.56 |
294.57 |
12.1K |
| 14:37 |
294.58 |
294.59 |
294.58 |
294.59 |
68.0K |
| 14:38 |
294.62 |
294.62 |
294.58 |
294.58 |
3.6K |
| 14:39 |
294.56 |
294.57 |
294.56 |
294.56 |
6.2K |
| 14:40 |
294.55 |
294.55 |
294.51 |
294.51 |
9.1K |
| 14:41 |
294.58 |
294.58 |
294.39 |
294.39 |
12.9K |
| 14:42 |
294.34 |
294.36 |
294.34 |
294.35 |
74.4K |
| 14:43 |
294.37 |
294.46 |
294.37 |
294.46 |
11.4K |
| 14:44 |
294.47 |
294.47 |
294.45 |
294.47 |
9.4K |
| 14:45 |
294.47 |
294.49 |
294.47 |
294.48 |
6.8K |
| 14:46 |
294.44 |
294.44 |
294.36 |
294.36 |
8.0K |
| 14:47 |
294.34 |
294.34 |
294.32 |
294.32 |
57.3K |
| 14:48 |
294.30 |
294.32 |
294.28 |
294.28 |
35.5K |
| 14:49 |
294.31 |
294.38 |
294.31 |
294.36 |
99.6K |
| 14:50 |
294.33 |
294.36 |
294.23 |
294.23 |
41.0K |
| 14:51 |
294.17 |
294.24 |
294.17 |
294.24 |
10.2K |
| 14:52 |
294.20 |
294.21 |
294.20 |
294.21 |
21.8K |
| 14:53 |
294.21 |
294.23 |
294.21 |
294.23 |
20.6K |
| 14:54 |
294.23 |
294.25 |
294.23 |
294.25 |
11.6K |
| 14:55 |
294.25 |
294.31 |
294.25 |
294.31 |
9.6K |
| 14:56 |
294.33 |
294.35 |
294.33 |
294.33 |
11.8K |
| 14:57 |
294.34 |
294.37 |
294.33 |
294.33 |
6.6K |
| 14:58 |
294.36 |
294.36 |
294.35 |
294.35 |
7.8K |
| 14:59 |
294.33 |
294.33 |
294.33 |
294.33 |
49.1K |
| 15:00 |
294.34 |
294.34 |
294.33 |
294.34 |
9.4K |
| 15:01 |
294.29 |
294.29 |
294.22 |
294.22 |
7.9K |
| 15:02 |
294.15 |
294.25 |
294.15 |
294.24 |
109.5K |
| 15:03 |
294.25 |
294.26 |
294.21 |
294.21 |
20.2K |
| 15:04 |
294.19 |
294.19 |
294.14 |
294.14 |
7.5K |
| 15:05 |
294.17 |
294.17 |
294.13 |
294.13 |
31.6K |
| 15:06 |
294.14 |
294.14 |
294.09 |
294.09 |
12.0K |
| 15:07 |
294.12 |
294.24 |
294.12 |
294.22 |
44.2K |
| 15:08 |
294.18 |
294.19 |
294.18 |
294.18 |
6.2K |
| 15:09 |
294.16 |
294.17 |
294.11 |
294.11 |
65.0K |
| 15:10 |
294.09 |
294.11 |
294.08 |
294.09 |
25.6K |
| 15:11 |
294.08 |
294.10 |
294.04 |
294.10 |
6.6K |
| 15:12 |
294.10 |
294.10 |
294.08 |
294.08 |
5.5K |
| 15:13 |
294.08 |
294.13 |
294.05 |
294.13 |
11.0K |
| 15:14 |
294.10 |
294.10 |
294.08 |
294.08 |
9.1K |
| 15:15 |
294.08 |
294.13 |
294.08 |
294.12 |
8.8K |
| 15:16 |
294.15 |
294.15 |
294.11 |
294.15 |
22.5K |
| 15:17 |
294.13 |
294.13 |
294.13 |
294.13 |
57.8K |
| 15:18 |
294.12 |
294.12 |
294.08 |
294.11 |
55.2K |
| 15:19 |
294.11 |
294.11 |
294.07 |
294.07 |
44.3K |
| 15:20 |
294.09 |
294.21 |
294.09 |
294.21 |
24.2K |
| 15:21 |
294.22 |
294.22 |
294.14 |
294.14 |
22.8K |
| 15:22 |
294.14 |
294.14 |
294.08 |
294.08 |
11.6K |
| 15:23 |
294.05 |
294.05 |
294.00 |
294.00 |
114.3K |
| 15:24 |
293.99 |
293.99 |
293.93 |
293.95 |
17.2K |
| 15:25 |
293.93 |
293.93 |
293.90 |
293.90 |
21.2K |
| 15:26 |
293.90 |
293.92 |
293.90 |
293.91 |
18.2K |
| 15:27 |
293.86 |
293.86 |
293.79 |
293.79 |
26.6K |
| 15:28 |
293.77 |
293.77 |
293.75 |
293.75 |
26.9K |
| 15:29 |
293.73 |
293.76 |
293.72 |
293.76 |
31.6K |
| 15:30 |
293.76 |
293.76 |
293.68 |
293.68 |
18.3K |
| 15:31 |
293.69 |
293.72 |
293.69 |
293.72 |
13.1K |
| 15:32 |
293.73 |
293.77 |
293.73 |
293.77 |
80.1K |
| 15:33 |
293.81 |
293.85 |
293.81 |
293.83 |
17.3K |
| 15:34 |
293.85 |
293.91 |
293.85 |
293.91 |
22.2K |
| 15:35 |
293.86 |
293.86 |
293.83 |
293.83 |
15.6K |
| 15:36 |
293.80 |
293.80 |
293.68 |
293.68 |
23.6K |
| 15:37 |
293.78 |
293.81 |
293.78 |
293.80 |
16.5K |
| 15:38 |
293.76 |
293.76 |
293.74 |
293.74 |
23.6K |
| 15:39 |
293.77 |
293.81 |
293.74 |
293.74 |
15.0K |
| 15:40 |
293.70 |
293.70 |
293.66 |
293.67 |
38.9K |
| 15:41 |
293.66 |
293.68 |
293.63 |
293.63 |
77.8K |
| 15:42 |
293.63 |
293.67 |
293.60 |
293.60 |
36.6K |
| 15:43 |
293.60 |
293.70 |
293.60 |
293.70 |
100.4K |
| 15:44 |
293.73 |
293.74 |
293.72 |
293.72 |
17.0K |
| 15:45 |
293.68 |
293.73 |
293.65 |
293.65 |
28.5K |
| 15:46 |
293.65 |
293.65 |
293.55 |
293.57 |
74.5K |
| 15:47 |
293.59 |
293.63 |
293.59 |
293.62 |
28.3K |
| 15:48 |
293.67 |
293.77 |
293.66 |
293.77 |
37.1K |
| 15:49 |
293.72 |
293.76 |
293.71 |
293.76 |
26.7K |
| 15:50 |
294.20 |
294.38 |
294.19 |
294.36 |
75.6K |
| 15:51 |
294.39 |
294.44 |
294.39 |
294.44 |
87.2K |
| 15:52 |
294.37 |
294.37 |
294.26 |
294.26 |
53.9K |
| 15:53 |
294.29 |
294.34 |
294.29 |
294.33 |
48.3K |
| 15:54 |
294.38 |
294.40 |
294.38 |
294.40 |
100.4K |
| 15:55 |
294.38 |
294.38 |
294.11 |
294.11 |
66.6K |
| 15:56 |
294.15 |
294.15 |
294.09 |
294.09 |
58.3K |
| 15:57 |
294.05 |
294.08 |
294.01 |
294.01 |
52.7K |
| 15:58 |
293.99 |
293.99 |
293.90 |
293.90 |
167.1K |
| 15:59 |
293.90 |
294.07 |
293.90 |
293.93 |
653.1K |
| 16:00 |
294.07 |
294.07 |
294.07 |
294.07 |
1,670.5K |
| 16:01 |
294.07 |
294.07 |
294.07 |
294.07 |
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
|