| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
293.64 |
293.64 |
291.91 |
292.56 |
650.0K |
| 09:31 |
292.52 |
293.04 |
292.52 |
293.04 |
120.1K |
| 09:32 |
293.33 |
293.33 |
292.91 |
292.91 |
168.3K |
| 09:33 |
292.98 |
293.25 |
292.98 |
293.09 |
23.5K |
| 09:34 |
293.14 |
293.45 |
293.14 |
293.42 |
21.1K |
| 09:35 |
293.35 |
293.72 |
293.35 |
293.72 |
40.6K |
| 09:36 |
293.85 |
294.01 |
293.85 |
293.95 |
33.4K |
| 09:37 |
293.90 |
293.90 |
293.72 |
293.72 |
28.8K |
| 09:38 |
293.74 |
293.86 |
293.74 |
293.74 |
58.4K |
| 09:39 |
293.82 |
293.82 |
293.56 |
293.64 |
89.4K |
| 09:40 |
293.68 |
293.83 |
293.68 |
293.83 |
31.1K |
| 09:41 |
293.76 |
293.92 |
293.76 |
293.85 |
48.2K |
| 09:42 |
293.91 |
293.94 |
293.84 |
293.94 |
25.8K |
| 09:43 |
293.71 |
293.90 |
293.68 |
293.90 |
91.4K |
| 09:44 |
293.83 |
293.83 |
293.36 |
293.36 |
21.0K |
| 09:45 |
293.44 |
293.67 |
293.44 |
293.67 |
63.4K |
| 09:46 |
293.67 |
293.68 |
293.59 |
293.62 |
19.7K |
| 09:47 |
293.52 |
293.63 |
293.47 |
293.55 |
33.8K |
| 09:48 |
293.64 |
293.80 |
293.64 |
293.64 |
29.2K |
| 09:49 |
293.78 |
293.81 |
293.78 |
293.80 |
132.1K |
| 09:50 |
293.86 |
293.86 |
293.55 |
293.55 |
56.2K |
| 09:51 |
293.59 |
293.69 |
293.59 |
293.65 |
23.6K |
| 09:52 |
293.70 |
293.89 |
293.70 |
293.89 |
80.3K |
| 09:53 |
293.78 |
293.97 |
293.78 |
293.94 |
20.5K |
| 09:54 |
294.01 |
294.01 |
293.94 |
293.96 |
44.6K |
| 09:55 |
293.94 |
294.00 |
293.92 |
293.96 |
53.5K |
| 09:56 |
293.98 |
293.99 |
293.89 |
293.89 |
30.4K |
| 09:57 |
294.05 |
294.08 |
294.00 |
294.00 |
30.7K |
| 09:58 |
294.01 |
294.01 |
293.94 |
294.00 |
28.7K |
| 09:59 |
294.08 |
294.24 |
294.08 |
294.23 |
38.2K |
| 10:00 |
294.54 |
294.76 |
294.54 |
294.76 |
46.6K |
| 10:01 |
294.66 |
294.67 |
294.60 |
294.67 |
15.9K |
| 10:02 |
294.67 |
294.67 |
294.57 |
294.57 |
36.1K |
| 10:03 |
294.56 |
294.58 |
294.48 |
294.58 |
26.5K |
| 10:04 |
294.55 |
294.72 |
294.55 |
294.72 |
10.3K |
| 10:05 |
294.70 |
294.85 |
294.70 |
294.85 |
21.1K |
| 10:06 |
294.80 |
294.83 |
294.74 |
294.74 |
96.4K |
| 10:07 |
294.74 |
294.90 |
294.74 |
294.90 |
37.9K |
| 10:08 |
294.91 |
294.91 |
294.87 |
294.87 |
8.2K |
| 10:09 |
294.86 |
294.89 |
294.81 |
294.81 |
27.1K |
| 10:10 |
294.77 |
294.78 |
294.71 |
294.71 |
8.5K |
| 10:11 |
294.74 |
294.78 |
294.67 |
294.67 |
13.2K |
| 10:12 |
294.52 |
294.52 |
294.41 |
294.41 |
268.1K |
| 10:13 |
294.43 |
294.43 |
294.32 |
294.32 |
34.4K |
| 10:14 |
294.44 |
294.44 |
294.36 |
294.38 |
23.1K |
| 10:15 |
294.31 |
294.34 |
294.31 |
294.31 |
24.4K |
| 10:16 |
294.36 |
294.44 |
294.36 |
294.41 |
20.6K |
| 10:17 |
294.40 |
294.46 |
294.39 |
294.46 |
18.4K |
| 10:18 |
294.46 |
294.49 |
294.41 |
294.49 |
29.6K |
| 10:19 |
294.48 |
294.61 |
294.46 |
294.61 |
22.3K |
| 10:20 |
294.60 |
294.63 |
294.49 |
294.62 |
51.1K |
| 10:21 |
294.61 |
294.62 |
294.52 |
294.55 |
11.5K |
| 10:22 |
294.52 |
294.52 |
294.44 |
294.45 |
63.3K |
| 10:23 |
294.47 |
294.47 |
294.35 |
294.35 |
24.6K |
| 10:24 |
294.35 |
294.37 |
294.32 |
294.37 |
72.2K |
| 10:25 |
294.44 |
294.53 |
294.44 |
294.53 |
42.5K |
| 10:26 |
294.56 |
294.58 |
294.51 |
294.51 |
163.4K |
| 10:27 |
294.51 |
294.75 |
294.51 |
294.75 |
24.7K |
| 10:28 |
294.78 |
294.80 |
294.75 |
294.75 |
17.1K |
| 10:29 |
294.69 |
294.69 |
294.59 |
294.59 |
38.9K |
| 10:30 |
294.50 |
294.50 |
294.34 |
294.34 |
229.1K |
| 10:31 |
294.28 |
294.33 |
294.26 |
294.30 |
73.7K |
| 10:32 |
294.42 |
294.53 |
294.42 |
294.53 |
25.6K |
| 10:33 |
294.52 |
294.52 |
294.48 |
294.49 |
34.3K |
| 10:34 |
294.47 |
294.64 |
294.46 |
294.64 |
28.5K |
| 10:35 |
294.65 |
294.65 |
294.60 |
294.60 |
13.8K |
| 10:36 |
294.56 |
294.58 |
294.54 |
294.58 |
75.7K |
| 10:37 |
294.54 |
294.54 |
294.53 |
294.53 |
10.4K |
| 10:38 |
294.55 |
294.55 |
294.44 |
294.44 |
65.4K |
| 10:39 |
294.40 |
294.40 |
294.30 |
294.30 |
29.8K |
| 10:40 |
294.34 |
294.34 |
294.24 |
294.24 |
20.2K |
| 10:41 |
294.22 |
294.22 |
294.15 |
294.15 |
33.5K |
| 10:42 |
294.13 |
294.20 |
294.13 |
294.13 |
42.1K |
| 10:43 |
294.12 |
294.27 |
294.12 |
294.27 |
36.3K |
| 10:44 |
294.31 |
294.31 |
294.26 |
294.26 |
22.7K |
| 10:45 |
294.27 |
294.31 |
294.27 |
294.27 |
42.1K |
| 10:46 |
294.27 |
294.27 |
294.18 |
294.18 |
99.6K |
| 10:47 |
294.17 |
294.19 |
294.16 |
294.17 |
10.1K |
| 10:48 |
294.05 |
294.16 |
294.05 |
294.16 |
22.8K |
| 10:49 |
294.24 |
294.32 |
294.24 |
294.32 |
37.5K |
| 10:50 |
294.25 |
294.25 |
294.21 |
294.23 |
21.3K |
| 10:51 |
294.21 |
294.35 |
294.21 |
294.29 |
49.6K |
| 10:52 |
294.31 |
294.31 |
294.04 |
294.04 |
67.9K |
| 10:53 |
294.05 |
294.10 |
294.05 |
294.10 |
9.9K |
| 10:54 |
294.01 |
294.04 |
293.96 |
293.96 |
19.7K |
| 10:55 |
293.93 |
294.01 |
293.76 |
293.76 |
43.9K |
| 10:56 |
293.70 |
293.85 |
293.70 |
293.79 |
22.5K |
| 10:57 |
293.78 |
293.78 |
293.70 |
293.70 |
96.2K |
| 10:58 |
293.62 |
293.62 |
293.47 |
293.47 |
26.2K |
| 10:59 |
293.49 |
293.53 |
293.49 |
293.53 |
11.3K |
| 11:00 |
293.50 |
293.53 |
293.24 |
293.24 |
37.1K |
| 11:01 |
293.27 |
293.29 |
293.21 |
293.21 |
14.3K |
| 11:02 |
293.25 |
293.44 |
293.25 |
293.44 |
97.9K |
| 11:03 |
293.30 |
293.36 |
293.30 |
293.36 |
16.7K |
| 11:04 |
293.39 |
293.39 |
293.36 |
293.36 |
22.3K |
| 11:05 |
293.30 |
293.30 |
293.20 |
293.24 |
13.5K |
| 11:06 |
293.26 |
293.26 |
293.15 |
293.16 |
23.6K |
| 11:07 |
293.14 |
293.14 |
293.07 |
293.07 |
17.4K |
| 11:08 |
293.04 |
293.04 |
292.89 |
292.89 |
17.4K |
| 11:09 |
292.93 |
292.93 |
292.80 |
292.80 |
12.7K |
| 11:10 |
292.74 |
292.75 |
292.71 |
292.71 |
236.9K |
| 11:11 |
292.70 |
292.75 |
292.70 |
292.73 |
63.3K |
| 11:12 |
292.89 |
293.04 |
292.89 |
293.04 |
36.4K |
| 11:13 |
293.08 |
293.08 |
292.94 |
292.94 |
23.3K |
| 11:14 |
292.98 |
292.98 |
292.91 |
292.91 |
11.8K |
| 11:15 |
292.88 |
292.88 |
292.77 |
292.77 |
29.7K |
| 11:16 |
292.75 |
292.78 |
292.74 |
292.78 |
46.6K |
| 11:17 |
292.79 |
292.81 |
292.77 |
292.81 |
16.0K |
| 11:18 |
292.83 |
292.83 |
292.79 |
292.79 |
85.8K |
| 11:19 |
292.80 |
292.86 |
292.80 |
292.86 |
17.9K |
| 11:20 |
292.89 |
292.89 |
292.79 |
292.79 |
15.4K |
| 11:21 |
292.85 |
292.98 |
292.85 |
292.98 |
51.8K |
| 11:22 |
293.04 |
293.04 |
292.98 |
292.98 |
32.7K |
| 11:23 |
292.95 |
292.96 |
292.95 |
292.95 |
6.8K |
| 11:24 |
292.95 |
293.02 |
292.95 |
292.99 |
13.7K |
| 11:25 |
292.99 |
293.00 |
292.95 |
292.95 |
9.1K |
| 11:26 |
292.95 |
292.95 |
292.93 |
292.95 |
7.1K |
| 11:27 |
292.94 |
293.00 |
292.94 |
292.98 |
14.8K |
| 11:28 |
292.97 |
292.97 |
292.95 |
292.95 |
47.0K |
| 11:29 |
292.89 |
292.91 |
292.81 |
292.82 |
83.3K |
| 11:30 |
292.81 |
292.81 |
292.76 |
292.76 |
12.9K |
| 11:31 |
292.86 |
292.86 |
292.78 |
292.78 |
44.1K |
| 11:32 |
292.75 |
292.75 |
292.64 |
292.64 |
17.1K |
| 11:33 |
292.65 |
292.72 |
292.64 |
292.68 |
31.2K |
| 11:34 |
292.67 |
292.67 |
292.56 |
292.56 |
7.6K |
| 11:35 |
292.56 |
292.56 |
292.35 |
292.35 |
29.4K |
| 11:36 |
292.46 |
292.46 |
292.33 |
292.33 |
10.4K |
| 11:37 |
292.35 |
292.35 |
292.27 |
292.27 |
119.8K |
| 11:38 |
292.21 |
292.21 |
292.17 |
292.19 |
28.3K |
| 11:39 |
292.24 |
292.24 |
292.06 |
292.07 |
42.2K |
| 11:40 |
291.99 |
291.99 |
291.85 |
291.85 |
22.8K |
| 11:41 |
291.85 |
291.85 |
291.81 |
291.81 |
16.1K |
| 11:42 |
291.75 |
291.77 |
291.66 |
291.66 |
114.0K |
| 11:43 |
291.58 |
291.74 |
291.58 |
291.74 |
20.4K |
| 11:44 |
291.71 |
291.81 |
291.71 |
291.81 |
57.9K |
| 11:45 |
291.81 |
291.81 |
291.81 |
291.81 |
18.3K |
| 11:46 |
291.86 |
291.87 |
291.81 |
291.87 |
15.0K |
| 11:47 |
291.86 |
291.87 |
291.84 |
291.84 |
21.1K |
| 11:48 |
291.85 |
291.99 |
291.85 |
291.99 |
12.5K |
| 11:49 |
291.95 |
291.98 |
291.95 |
291.97 |
28.4K |
| 11:50 |
291.97 |
292.06 |
291.97 |
292.06 |
14.2K |
| 11:51 |
292.08 |
292.25 |
292.08 |
292.25 |
42.9K |
| 11:52 |
292.21 |
292.21 |
292.10 |
292.10 |
19.8K |
| 11:53 |
292.10 |
292.23 |
292.10 |
292.23 |
33.5K |
| 11:54 |
292.23 |
292.23 |
292.18 |
292.18 |
8.8K |
| 11:55 |
292.18 |
292.24 |
292.18 |
292.24 |
22.9K |
| 11:56 |
292.27 |
292.37 |
292.17 |
292.17 |
43.3K |
| 11:57 |
292.21 |
292.32 |
292.21 |
292.29 |
37.8K |
| 11:58 |
292.32 |
292.35 |
292.30 |
292.35 |
47.2K |
| 11:59 |
292.37 |
292.38 |
292.35 |
292.38 |
85.8K |
| 12:00 |
292.35 |
292.35 |
292.22 |
292.22 |
27.7K |
| 12:01 |
292.20 |
292.20 |
292.09 |
292.09 |
27.1K |
| 12:02 |
292.12 |
292.15 |
292.11 |
292.15 |
18.2K |
| 12:03 |
292.05 |
292.10 |
292.03 |
292.10 |
6.4K |
| 12:04 |
292.11 |
292.25 |
292.11 |
292.18 |
38.7K |
| 12:05 |
292.21 |
292.23 |
292.14 |
292.14 |
27.8K |
| 12:06 |
292.08 |
292.12 |
292.08 |
292.10 |
28.4K |
| 12:07 |
292.05 |
292.08 |
292.01 |
292.08 |
15.3K |
| 12:08 |
292.05 |
292.05 |
292.02 |
292.04 |
12.9K |
| 12:09 |
292.08 |
292.09 |
292.08 |
292.09 |
6.5K |
| 12:10 |
292.07 |
292.07 |
292.00 |
292.00 |
7.6K |
| 12:11 |
292.01 |
292.10 |
292.01 |
292.09 |
3.6K |
| 12:12 |
292.10 |
292.10 |
292.03 |
292.04 |
12.4K |
| 12:13 |
292.02 |
292.05 |
291.97 |
291.97 |
11.2K |
| 12:14 |
292.09 |
292.11 |
292.09 |
292.09 |
6.0K |
| 12:15 |
292.07 |
292.10 |
292.07 |
292.10 |
6.1K |
| 12:16 |
292.08 |
292.15 |
292.08 |
292.15 |
35.5K |
| 12:17 |
292.15 |
292.22 |
292.15 |
292.19 |
19.5K |
| 12:18 |
292.20 |
292.24 |
292.15 |
292.15 |
60.2K |
| 12:19 |
292.20 |
292.29 |
292.20 |
292.29 |
28.1K |
| 12:20 |
292.29 |
292.30 |
292.29 |
292.29 |
14.6K |
| 12:21 |
292.30 |
292.36 |
292.30 |
292.36 |
2.1K |
| 12:22 |
292.37 |
292.38 |
292.34 |
292.38 |
7.9K |
| 12:23 |
292.41 |
292.41 |
292.17 |
292.17 |
9.0K |
| 12:24 |
292.22 |
292.22 |
292.18 |
292.18 |
27.2K |
| 12:25 |
292.21 |
292.23 |
292.20 |
292.20 |
29.9K |
| 12:26 |
292.25 |
292.29 |
292.23 |
292.29 |
61.3K |
| 12:27 |
292.28 |
292.28 |
292.21 |
292.21 |
34.5K |
| 12:28 |
292.26 |
292.27 |
292.23 |
292.23 |
52.7K |
| 12:29 |
292.20 |
292.20 |
292.12 |
292.13 |
29.4K |
| 12:30 |
292.13 |
292.27 |
292.13 |
292.27 |
53.9K |
| 12:31 |
292.27 |
292.30 |
292.27 |
292.28 |
13.7K |
| 12:32 |
292.29 |
292.29 |
292.21 |
292.21 |
47.5K |
| 12:33 |
292.20 |
292.20 |
292.16 |
292.19 |
6.0K |
| 12:34 |
292.21 |
292.24 |
292.21 |
292.24 |
19.8K |
| 12:35 |
292.26 |
292.27 |
292.22 |
292.22 |
27.1K |
| 12:36 |
292.15 |
292.15 |
292.03 |
292.03 |
9.3K |
| 12:37 |
292.04 |
292.07 |
292.04 |
292.07 |
4.2K |
| 12:38 |
292.04 |
292.04 |
291.95 |
291.95 |
7.3K |
| 12:39 |
292.01 |
292.01 |
291.98 |
292.00 |
14.2K |
| 12:40 |
291.98 |
291.99 |
291.92 |
291.92 |
9.2K |
| 12:41 |
291.89 |
291.98 |
291.89 |
291.96 |
23.9K |
| 12:42 |
291.96 |
291.96 |
291.87 |
291.87 |
17.7K |
| 12:43 |
291.85 |
291.90 |
291.85 |
291.89 |
10.2K |
| 12:44 |
291.85 |
291.87 |
291.85 |
291.86 |
3.9K |
| 12:45 |
291.87 |
291.92 |
291.87 |
291.90 |
138.1K |
| 12:46 |
291.90 |
291.90 |
291.77 |
291.77 |
17.5K |
| 12:47 |
291.76 |
291.76 |
291.71 |
291.71 |
6.9K |
| 12:48 |
291.72 |
291.78 |
291.72 |
291.78 |
18.4K |
| 12:49 |
291.77 |
291.77 |
291.73 |
291.74 |
18.9K |
| 12:50 |
291.75 |
291.75 |
291.70 |
291.73 |
38.9K |
| 12:51 |
291.73 |
291.74 |
291.64 |
291.66 |
12.9K |
| 12:52 |
291.63 |
291.63 |
291.59 |
291.59 |
8.2K |
| 12:53 |
291.61 |
291.61 |
291.58 |
291.59 |
41.3K |
| 12:54 |
291.55 |
291.57 |
291.54 |
291.54 |
39.4K |
| 12:55 |
291.54 |
291.54 |
291.51 |
291.51 |
4.7K |
| 12:56 |
291.52 |
291.52 |
291.44 |
291.44 |
5.6K |
| 12:57 |
291.43 |
291.43 |
291.39 |
291.39 |
33.3K |
| 12:58 |
291.40 |
291.42 |
291.40 |
291.40 |
4.4K |
| 12:59 |
291.41 |
291.41 |
291.11 |
291.14 |
3.5K |
| 13:00 |
291.13 |
291.13 |
291.10 |
291.10 |
5.8K |
| 13:01 |
291.11 |
291.12 |
291.11 |
291.11 |
4.9K |
| 13:02 |
291.12 |
291.24 |
291.12 |
291.24 |
5.6K |
| 13:03 |
291.27 |
291.27 |
291.24 |
291.24 |
3.9K |
| 13:04 |
291.24 |
291.24 |
291.22 |
291.22 |
5.9K |
| 13:05 |
291.21 |
291.24 |
291.20 |
291.20 |
39.6K |
| 13:06 |
291.15 |
291.15 |
291.07 |
291.07 |
14.7K |
| 13:07 |
291.04 |
291.05 |
291.03 |
291.03 |
22.9K |
| 13:08 |
290.98 |
290.98 |
290.89 |
290.89 |
17.7K |
| 13:09 |
290.87 |
290.87 |
290.79 |
290.79 |
18.8K |
| 13:10 |
290.79 |
290.80 |
290.75 |
290.75 |
11.2K |
| 13:11 |
290.74 |
290.74 |
290.67 |
290.67 |
12.0K |
| 13:12 |
290.57 |
290.66 |
290.57 |
290.66 |
24.7K |
| 13:13 |
290.66 |
290.68 |
290.66 |
290.68 |
5.1K |
| 13:14 |
290.68 |
290.70 |
290.64 |
290.70 |
8.2K |
| 13:15 |
290.69 |
290.79 |
290.69 |
290.79 |
16.3K |
| 13:16 |
290.81 |
290.81 |
290.77 |
290.78 |
19.0K |
| 13:17 |
290.90 |
290.93 |
290.90 |
290.91 |
11.3K |
| 13:18 |
290.88 |
290.89 |
290.87 |
290.87 |
23.4K |
| 13:19 |
290.89 |
290.89 |
290.88 |
290.88 |
4.7K |
| 13:20 |
290.88 |
290.99 |
290.88 |
290.99 |
37.4K |
| 13:21 |
291.02 |
291.08 |
291.02 |
291.08 |
4.3K |
| 13:22 |
291.08 |
291.10 |
291.08 |
291.10 |
15.2K |
| 13:23 |
291.16 |
291.20 |
291.16 |
291.20 |
8.6K |
| 13:24 |
291.25 |
291.28 |
291.21 |
291.21 |
9.5K |
| 13:25 |
291.21 |
291.24 |
291.21 |
291.21 |
50.3K |
| 13:26 |
291.22 |
291.22 |
291.21 |
291.22 |
10.1K |
| 13:27 |
291.21 |
291.21 |
291.16 |
291.16 |
6.7K |
| 13:28 |
291.13 |
291.19 |
291.13 |
291.19 |
10.4K |
| 13:29 |
291.20 |
291.28 |
291.20 |
291.28 |
6.3K |
| 13:30 |
291.27 |
291.29 |
291.27 |
291.29 |
6.0K |
| 13:31 |
291.25 |
291.25 |
291.14 |
291.16 |
24.8K |
| 13:32 |
291.19 |
291.22 |
291.18 |
291.22 |
4.6K |
| 13:33 |
291.21 |
291.23 |
291.21 |
291.23 |
21.7K |
| 13:34 |
291.26 |
291.30 |
291.26 |
291.30 |
4.5K |
| 13:35 |
291.29 |
291.29 |
291.25 |
291.28 |
14.9K |
| 13:36 |
291.32 |
291.35 |
291.32 |
291.35 |
6.5K |
| 13:37 |
291.30 |
291.32 |
291.29 |
291.29 |
5.1K |
| 13:38 |
291.29 |
291.30 |
291.29 |
291.29 |
12.1K |
| 13:39 |
291.31 |
291.32 |
291.30 |
291.31 |
11.1K |
| 13:40 |
291.28 |
291.28 |
291.27 |
291.28 |
4.3K |
| 13:41 |
291.27 |
291.30 |
291.26 |
291.26 |
36.9K |
| 13:42 |
291.29 |
291.29 |
291.23 |
291.24 |
19.1K |
| 13:43 |
291.23 |
291.23 |
291.13 |
291.13 |
26.9K |
| 13:44 |
291.10 |
291.10 |
291.06 |
291.06 |
9.3K |
| 13:45 |
291.06 |
291.06 |
291.04 |
291.04 |
33.0K |
| 13:46 |
291.04 |
291.12 |
291.04 |
291.12 |
4.2K |
| 13:47 |
291.13 |
291.17 |
291.13 |
291.16 |
11.0K |
| 13:48 |
291.17 |
291.19 |
291.16 |
291.19 |
16.8K |
| 13:49 |
291.19 |
291.19 |
291.13 |
291.13 |
6.6K |
| 13:50 |
291.14 |
291.15 |
291.13 |
291.13 |
5.3K |
| 13:51 |
291.15 |
291.15 |
291.10 |
291.10 |
27.5K |
| 13:52 |
291.10 |
291.10 |
291.09 |
291.09 |
21.1K |
| 13:53 |
291.08 |
291.18 |
291.08 |
291.18 |
5.8K |
| 13:54 |
291.16 |
291.16 |
291.11 |
291.11 |
8.0K |
| 13:55 |
291.13 |
291.14 |
291.10 |
291.10 |
12.6K |
| 13:56 |
291.07 |
291.07 |
291.01 |
291.01 |
17.6K |
| 13:57 |
290.99 |
291.00 |
290.97 |
290.97 |
5.8K |
| 13:58 |
290.97 |
290.99 |
290.97 |
290.99 |
15.8K |
| 13:59 |
290.99 |
290.99 |
290.96 |
290.96 |
9.5K |
| 14:00 |
290.97 |
290.98 |
290.94 |
290.94 |
11.9K |
| 14:01 |
290.93 |
290.96 |
290.93 |
290.96 |
10.8K |
| 14:02 |
290.94 |
290.96 |
290.94 |
290.96 |
9.9K |
| 14:03 |
290.99 |
291.03 |
290.99 |
291.03 |
59.7K |
| 14:04 |
291.01 |
291.02 |
290.99 |
290.99 |
19.9K |
| 14:05 |
290.96 |
290.96 |
290.94 |
290.95 |
4.7K |
| 14:06 |
290.96 |
290.97 |
290.88 |
290.88 |
27.2K |
| 14:07 |
290.86 |
290.86 |
290.84 |
290.84 |
9.0K |
| 14:08 |
290.82 |
290.82 |
290.80 |
290.80 |
7.3K |
| 14:09 |
290.82 |
290.86 |
290.80 |
290.86 |
34.6K |
| 14:10 |
290.80 |
290.80 |
290.73 |
290.73 |
20.9K |
| 14:11 |
290.77 |
290.77 |
290.74 |
290.77 |
15.7K |
| 14:12 |
290.78 |
290.81 |
290.78 |
290.81 |
57.6K |
| 14:13 |
290.81 |
290.86 |
290.81 |
290.85 |
26.2K |
| 14:14 |
290.83 |
290.83 |
290.83 |
290.83 |
38.4K |
| 14:15 |
290.87 |
290.87 |
290.83 |
290.83 |
19.2K |
| 14:16 |
290.81 |
290.87 |
290.80 |
290.80 |
17.7K |
| 14:17 |
290.77 |
290.77 |
290.73 |
290.74 |
4.1K |
| 14:18 |
290.75 |
290.78 |
290.75 |
290.78 |
4.4K |
| 14:19 |
290.81 |
291.05 |
290.81 |
291.05 |
9.0K |
| 14:20 |
291.06 |
291.23 |
291.06 |
291.23 |
9.3K |
| 14:21 |
291.27 |
291.29 |
291.27 |
291.28 |
10.2K |
| 14:22 |
291.26 |
291.26 |
291.25 |
291.26 |
6.8K |
| 14:23 |
291.21 |
291.21 |
291.19 |
291.19 |
4.7K |
| 14:24 |
291.18 |
291.20 |
291.18 |
291.20 |
7.8K |
| 14:25 |
291.20 |
291.26 |
291.20 |
291.26 |
2.6K |
| 14:26 |
291.24 |
291.24 |
291.19 |
291.19 |
5.2K |
| 14:27 |
291.19 |
291.20 |
291.18 |
291.18 |
22.9K |
| 14:28 |
291.23 |
291.28 |
291.23 |
291.28 |
3.7K |
| 14:29 |
291.31 |
291.31 |
291.29 |
291.31 |
8.4K |
| 14:30 |
291.32 |
291.34 |
291.32 |
291.33 |
8.5K |
| 14:31 |
291.32 |
291.34 |
291.27 |
291.27 |
5.5K |
| 14:32 |
291.65 |
291.70 |
291.65 |
291.68 |
21.8K |
| 14:33 |
291.68 |
291.69 |
291.66 |
291.66 |
20.1K |
| 14:34 |
291.68 |
291.68 |
291.59 |
291.59 |
18.4K |
| 14:35 |
291.56 |
291.60 |
291.56 |
291.59 |
25.7K |
| 14:36 |
291.59 |
291.59 |
291.53 |
291.59 |
29.2K |
| 14:37 |
291.58 |
291.58 |
291.55 |
291.58 |
20.2K |
| 14:38 |
291.56 |
291.56 |
291.48 |
291.48 |
16.5K |
| 14:39 |
291.35 |
291.40 |
291.35 |
291.40 |
19.5K |
| 14:40 |
291.36 |
291.36 |
291.26 |
291.26 |
70.0K |
| 14:41 |
291.23 |
291.26 |
291.23 |
291.26 |
9.3K |
| 14:42 |
291.24 |
291.29 |
291.24 |
291.29 |
125.5K |
| 14:43 |
291.26 |
291.26 |
291.20 |
291.20 |
7.6K |
| 14:44 |
291.22 |
291.23 |
291.16 |
291.16 |
11.3K |
| 14:45 |
291.14 |
291.25 |
291.14 |
291.25 |
40.3K |
| 14:46 |
291.25 |
291.25 |
291.13 |
291.14 |
38.8K |
| 14:47 |
291.15 |
291.15 |
291.05 |
291.05 |
17.1K |
| 14:48 |
291.03 |
291.03 |
290.86 |
290.86 |
28.8K |
| 14:49 |
290.86 |
290.89 |
290.84 |
290.84 |
17.2K |
| 14:50 |
290.95 |
291.00 |
290.95 |
291.00 |
93.9K |
| 14:51 |
290.95 |
290.97 |
290.95 |
290.97 |
13.7K |
| 14:52 |
290.97 |
290.97 |
290.81 |
290.81 |
12.6K |
| 14:53 |
290.69 |
290.69 |
290.62 |
290.65 |
5.2K |
| 14:54 |
290.69 |
290.69 |
290.61 |
290.61 |
14.4K |
| 14:55 |
290.60 |
290.64 |
290.56 |
290.64 |
23.8K |
| 14:56 |
290.63 |
290.65 |
290.63 |
290.65 |
16.1K |
| 14:57 |
290.65 |
290.65 |
290.64 |
290.64 |
9.4K |
| 14:58 |
290.65 |
290.68 |
290.65 |
290.68 |
11.0K |
| 14:59 |
290.71 |
290.74 |
290.68 |
290.68 |
79.6K |
| 15:00 |
290.68 |
290.68 |
290.62 |
290.64 |
8.1K |
| 15:01 |
290.61 |
290.61 |
290.44 |
290.46 |
24.7K |
| 15:02 |
290.44 |
290.44 |
290.41 |
290.43 |
16.9K |
| 15:03 |
290.36 |
290.38 |
290.27 |
290.27 |
59.5K |
| 15:04 |
290.27 |
290.31 |
290.24 |
290.24 |
19.2K |
| 15:05 |
290.24 |
290.25 |
290.12 |
290.12 |
29.7K |
| 15:06 |
290.13 |
290.28 |
290.13 |
290.28 |
61.1K |
| 15:07 |
290.28 |
290.28 |
290.21 |
290.21 |
12.4K |
| 15:08 |
290.16 |
290.17 |
290.15 |
290.17 |
20.4K |
| 15:09 |
290.14 |
290.18 |
290.14 |
290.15 |
17.0K |
| 15:10 |
290.25 |
290.26 |
290.23 |
290.23 |
9.5K |
| 15:11 |
290.16 |
290.16 |
290.09 |
290.12 |
26.1K |
| 15:12 |
290.05 |
290.05 |
290.00 |
290.00 |
38.3K |
| 15:13 |
290.00 |
290.03 |
290.00 |
290.00 |
9.2K |
| 15:14 |
290.01 |
290.01 |
289.94 |
289.94 |
7.6K |
| 15:15 |
289.99 |
290.01 |
289.99 |
290.01 |
13.5K |
| 15:16 |
290.03 |
290.06 |
290.03 |
290.05 |
8.6K |
| 15:17 |
290.05 |
290.05 |
290.00 |
290.01 |
24.7K |
| 15:18 |
290.01 |
290.01 |
289.92 |
289.92 |
36.8K |
| 15:19 |
289.94 |
289.99 |
289.93 |
289.99 |
14.5K |
| 15:20 |
290.04 |
290.04 |
289.97 |
290.02 |
7.8K |
| 15:21 |
290.01 |
290.01 |
289.99 |
290.01 |
9.1K |
| 15:22 |
290.02 |
290.02 |
290.00 |
290.00 |
10.9K |
| 15:23 |
290.00 |
290.03 |
289.99 |
290.01 |
14.1K |
| 15:24 |
290.00 |
290.06 |
290.00 |
290.06 |
20.6K |
| 15:25 |
290.07 |
290.07 |
290.04 |
290.07 |
27.3K |
| 15:26 |
290.07 |
290.09 |
290.03 |
290.09 |
14.2K |
| 15:27 |
290.06 |
290.10 |
290.06 |
290.07 |
16.8K |
| 15:28 |
290.05 |
290.05 |
289.97 |
289.97 |
17.0K |
| 15:29 |
289.96 |
290.01 |
289.95 |
290.01 |
12.0K |
| 15:30 |
290.00 |
290.00 |
289.93 |
289.95 |
35.8K |
| 15:31 |
289.95 |
289.95 |
289.79 |
289.79 |
46.3K |
| 15:32 |
289.74 |
289.76 |
289.70 |
289.76 |
107.5K |
| 15:33 |
289.76 |
289.78 |
289.75 |
289.78 |
17.2K |
| 15:34 |
289.83 |
289.83 |
289.80 |
289.83 |
21.5K |
| 15:35 |
289.87 |
289.94 |
289.85 |
289.94 |
17.5K |
| 15:36 |
289.92 |
290.06 |
289.92 |
290.06 |
25.6K |
| 15:37 |
290.01 |
290.01 |
289.65 |
289.72 |
29.8K |
| 15:38 |
289.70 |
289.71 |
289.69 |
289.70 |
8.6K |
| 15:39 |
289.73 |
289.74 |
289.71 |
289.72 |
47.7K |
| 15:40 |
289.73 |
289.75 |
289.73 |
289.75 |
27.6K |
| 15:41 |
289.76 |
289.76 |
289.70 |
289.74 |
53.2K |
| 15:42 |
289.76 |
289.80 |
289.76 |
289.80 |
30.8K |
| 15:43 |
289.85 |
289.98 |
289.85 |
289.98 |
16.5K |
| 15:44 |
289.99 |
290.03 |
289.98 |
290.03 |
59.6K |
| 15:45 |
290.01 |
290.05 |
290.01 |
290.02 |
35.7K |
| 15:46 |
290.04 |
290.04 |
289.97 |
289.97 |
55.4K |
| 15:47 |
289.96 |
289.98 |
289.96 |
289.97 |
30.6K |
| 15:48 |
289.98 |
290.07 |
289.98 |
290.04 |
62.1K |
| 15:49 |
290.09 |
290.19 |
290.07 |
290.19 |
33.1K |
| 15:50 |
290.21 |
290.47 |
290.21 |
290.47 |
85.8K |
| 15:51 |
290.50 |
290.50 |
290.34 |
290.34 |
29.1K |
| 15:52 |
290.38 |
290.39 |
290.36 |
290.39 |
40.5K |
| 15:53 |
290.38 |
290.38 |
290.35 |
290.37 |
31.4K |
| 15:54 |
290.38 |
290.41 |
290.38 |
290.39 |
34.1K |
| 15:55 |
290.35 |
290.43 |
290.35 |
290.43 |
91.9K |
| 15:56 |
290.62 |
290.70 |
290.56 |
290.70 |
112.9K |
| 15:57 |
290.62 |
290.62 |
290.59 |
290.59 |
61.0K |
| 15:58 |
290.60 |
290.64 |
290.59 |
290.59 |
115.4K |
| 15:59 |
290.52 |
290.75 |
290.50 |
290.75 |
153.8K |
| 16:00 |
290.64 |
290.64 |
290.63 |
290.63 |
2,935.7K |
| 16:01 |
290.63 |
290.63 |
290.63 |
290.63 |
6.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|