| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
284.42 |
285.35 |
284.42 |
285.35 |
314.0K |
| 09:31 |
285.44 |
285.63 |
285.39 |
285.63 |
50.3K |
| 09:32 |
285.67 |
285.68 |
285.65 |
285.65 |
87.0K |
| 09:33 |
285.69 |
285.93 |
285.69 |
285.93 |
71.1K |
| 09:34 |
285.92 |
285.92 |
285.73 |
285.73 |
76.7K |
| 09:35 |
285.77 |
285.77 |
285.67 |
285.70 |
38.1K |
| 09:36 |
285.70 |
285.70 |
285.59 |
285.59 |
70.3K |
| 09:37 |
285.70 |
286.06 |
285.70 |
286.06 |
23.5K |
| 09:38 |
286.06 |
286.06 |
285.89 |
285.90 |
15.0K |
| 09:39 |
286.07 |
286.17 |
286.07 |
286.16 |
54.4K |
| 09:40 |
286.35 |
286.35 |
286.09 |
286.12 |
69.8K |
| 09:41 |
286.10 |
286.10 |
285.95 |
285.97 |
23.4K |
| 09:42 |
286.11 |
286.11 |
286.00 |
286.11 |
29.0K |
| 09:43 |
286.10 |
286.10 |
286.01 |
286.01 |
22.5K |
| 09:44 |
286.02 |
286.10 |
286.02 |
286.10 |
82.5K |
| 09:45 |
286.07 |
286.09 |
285.94 |
285.94 |
66.5K |
| 09:46 |
285.89 |
285.89 |
285.83 |
285.85 |
27.0K |
| 09:47 |
285.84 |
285.84 |
285.61 |
285.61 |
88.2K |
| 09:48 |
285.48 |
285.48 |
285.31 |
285.31 |
45.4K |
| 09:49 |
285.28 |
285.36 |
285.28 |
285.35 |
38.5K |
| 09:50 |
285.48 |
285.48 |
285.43 |
285.45 |
26.1K |
| 09:51 |
285.51 |
285.51 |
285.18 |
285.18 |
31.6K |
| 09:52 |
285.00 |
285.16 |
285.00 |
285.16 |
9.8K |
| 09:53 |
285.19 |
285.35 |
285.19 |
285.35 |
28.8K |
| 09:54 |
285.47 |
285.47 |
285.33 |
285.33 |
15.5K |
| 09:55 |
285.35 |
285.51 |
285.32 |
285.51 |
23.6K |
| 09:56 |
285.54 |
285.54 |
285.51 |
285.51 |
16.9K |
| 09:57 |
285.55 |
285.55 |
285.44 |
285.45 |
12.3K |
| 09:58 |
285.41 |
285.44 |
285.36 |
285.36 |
23.1K |
| 09:59 |
285.38 |
285.54 |
285.38 |
285.54 |
51.0K |
| 10:00 |
285.57 |
285.57 |
285.44 |
285.53 |
42.3K |
| 10:01 |
285.43 |
285.43 |
285.26 |
285.26 |
38.7K |
| 10:02 |
285.20 |
285.41 |
285.20 |
285.41 |
13.7K |
| 10:03 |
285.46 |
285.52 |
285.46 |
285.50 |
26.2K |
| 10:04 |
285.50 |
285.59 |
285.48 |
285.59 |
16.8K |
| 10:05 |
285.70 |
285.93 |
285.70 |
285.82 |
22.3K |
| 10:06 |
285.80 |
285.82 |
285.67 |
285.67 |
37.0K |
| 10:07 |
285.71 |
286.18 |
285.56 |
286.18 |
69.2K |
| 10:08 |
286.14 |
286.21 |
286.14 |
286.21 |
18.7K |
| 10:09 |
286.32 |
286.32 |
286.31 |
286.31 |
63.3K |
| 10:10 |
286.19 |
286.19 |
286.13 |
286.19 |
12.1K |
| 10:11 |
286.15 |
286.15 |
286.05 |
286.05 |
23.0K |
| 10:12 |
285.88 |
285.88 |
285.55 |
285.55 |
60.2K |
| 10:13 |
285.60 |
285.60 |
285.55 |
285.58 |
11.5K |
| 10:14 |
285.58 |
285.58 |
285.50 |
285.50 |
7.8K |
| 10:15 |
285.48 |
285.49 |
285.42 |
285.46 |
24.3K |
| 10:16 |
285.41 |
285.49 |
285.41 |
285.46 |
29.3K |
| 10:17 |
285.35 |
285.35 |
285.14 |
285.14 |
41.4K |
| 10:18 |
284.85 |
284.85 |
284.53 |
284.53 |
58.6K |
| 10:19 |
284.51 |
284.52 |
284.51 |
284.52 |
11.5K |
| 10:20 |
284.61 |
284.61 |
284.40 |
284.40 |
72.3K |
| 10:21 |
283.91 |
283.91 |
283.80 |
283.80 |
10.8K |
| 10:22 |
283.80 |
283.89 |
283.74 |
283.89 |
27.5K |
| 10:23 |
283.93 |
284.05 |
283.93 |
284.02 |
37.4K |
| 10:24 |
284.05 |
284.30 |
284.05 |
284.30 |
68.7K |
| 10:25 |
284.33 |
284.45 |
284.33 |
284.44 |
55.3K |
| 10:26 |
284.44 |
284.56 |
284.43 |
284.56 |
35.7K |
| 10:27 |
284.57 |
284.79 |
284.57 |
284.79 |
37.2K |
| 10:28 |
284.76 |
284.93 |
284.76 |
284.93 |
24.4K |
| 10:29 |
284.97 |
284.97 |
284.95 |
284.97 |
237.1K |
| 10:30 |
284.91 |
284.99 |
284.71 |
284.99 |
26.4K |
| 10:31 |
285.01 |
285.01 |
284.92 |
284.92 |
67.4K |
| 10:32 |
284.97 |
285.02 |
284.96 |
284.96 |
11.6K |
| 10:33 |
285.02 |
285.45 |
285.02 |
285.45 |
52.0K |
| 10:34 |
285.47 |
285.47 |
285.28 |
285.31 |
5.5K |
| 10:35 |
285.33 |
285.33 |
285.24 |
285.32 |
12.2K |
| 10:36 |
285.45 |
285.58 |
285.45 |
285.58 |
67.9K |
| 10:37 |
285.58 |
285.60 |
285.48 |
285.48 |
15.9K |
| 10:38 |
285.45 |
285.45 |
285.21 |
285.21 |
52.8K |
| 10:39 |
285.23 |
285.23 |
285.17 |
285.17 |
107.0K |
| 10:40 |
285.24 |
285.24 |
285.16 |
285.16 |
28.9K |
| 10:41 |
285.16 |
285.17 |
285.15 |
285.15 |
37.9K |
| 10:42 |
285.16 |
285.22 |
285.16 |
285.22 |
48.1K |
| 10:43 |
285.30 |
285.41 |
285.28 |
285.41 |
255.0K |
| 10:44 |
285.37 |
285.47 |
285.31 |
285.31 |
13.9K |
| 10:45 |
285.30 |
285.47 |
285.30 |
285.47 |
9.3K |
| 10:46 |
285.53 |
285.53 |
285.10 |
285.10 |
27.5K |
| 10:47 |
285.10 |
285.10 |
285.06 |
285.07 |
6.4K |
| 10:48 |
285.09 |
285.09 |
285.00 |
285.04 |
7.1K |
| 10:49 |
285.08 |
285.08 |
284.99 |
284.99 |
87.8K |
| 10:50 |
285.02 |
285.03 |
284.87 |
284.87 |
19.6K |
| 10:51 |
284.94 |
284.94 |
284.86 |
284.86 |
2.6K |
| 10:52 |
284.87 |
284.97 |
284.87 |
284.97 |
27.3K |
| 10:53 |
284.93 |
284.93 |
284.50 |
284.50 |
93.6K |
| 10:54 |
284.49 |
284.49 |
284.41 |
284.49 |
65.9K |
| 10:55 |
284.49 |
284.49 |
284.32 |
284.32 |
57.8K |
| 10:56 |
284.38 |
284.41 |
284.38 |
284.40 |
38.4K |
| 10:57 |
284.54 |
284.54 |
284.42 |
284.42 |
11.5K |
| 10:58 |
284.42 |
284.47 |
284.42 |
284.46 |
61.7K |
| 10:59 |
284.50 |
284.54 |
284.49 |
284.49 |
10.7K |
| 11:00 |
284.52 |
284.62 |
284.52 |
284.60 |
9.3K |
| 11:01 |
284.63 |
284.68 |
284.63 |
284.66 |
28.0K |
| 11:02 |
284.68 |
284.68 |
284.63 |
284.65 |
10.4K |
| 11:03 |
284.68 |
284.77 |
284.68 |
284.77 |
16.0K |
| 11:04 |
284.74 |
284.75 |
284.70 |
284.70 |
36.6K |
| 11:05 |
284.53 |
284.53 |
284.39 |
284.39 |
26.2K |
| 11:06 |
284.05 |
284.05 |
283.93 |
283.93 |
96.2K |
| 11:07 |
283.85 |
283.89 |
283.82 |
283.82 |
116.9K |
| 11:08 |
283.83 |
283.83 |
283.50 |
283.50 |
13.7K |
| 11:09 |
283.60 |
283.67 |
283.60 |
283.64 |
11.8K |
| 11:10 |
283.62 |
283.68 |
283.62 |
283.65 |
10.2K |
| 11:11 |
283.55 |
283.56 |
283.54 |
283.56 |
32.5K |
| 11:12 |
283.56 |
283.61 |
283.56 |
283.61 |
31.0K |
| 11:13 |
283.62 |
283.66 |
283.62 |
283.65 |
27.7K |
| 11:14 |
283.66 |
283.87 |
283.66 |
283.87 |
10.2K |
| 11:15 |
283.91 |
283.91 |
283.78 |
283.78 |
4.8K |
| 11:16 |
283.73 |
283.81 |
283.73 |
283.78 |
5.8K |
| 11:17 |
283.81 |
283.84 |
283.62 |
283.62 |
7.6K |
| 11:18 |
283.60 |
283.61 |
283.59 |
283.61 |
104.2K |
| 11:19 |
283.60 |
283.63 |
283.60 |
283.63 |
5.2K |
| 11:20 |
283.67 |
283.72 |
283.60 |
283.60 |
24.5K |
| 11:21 |
283.60 |
283.60 |
283.57 |
283.59 |
10.9K |
| 11:22 |
283.65 |
283.69 |
283.64 |
283.65 |
16.2K |
| 11:23 |
283.64 |
283.64 |
283.54 |
283.57 |
18.7K |
| 11:24 |
283.59 |
283.65 |
283.59 |
283.65 |
12.5K |
| 11:25 |
283.65 |
283.68 |
283.62 |
283.62 |
15.2K |
| 11:26 |
283.62 |
283.78 |
283.62 |
283.76 |
22.2K |
| 11:27 |
283.77 |
283.78 |
283.72 |
283.72 |
33.3K |
| 11:28 |
283.75 |
283.78 |
283.75 |
283.77 |
27.6K |
| 11:29 |
283.81 |
283.91 |
283.81 |
283.91 |
72.0K |
| 11:30 |
283.91 |
283.92 |
283.90 |
283.91 |
17.7K |
| 11:31 |
283.88 |
283.93 |
283.87 |
283.87 |
6.4K |
| 11:32 |
283.86 |
283.86 |
283.82 |
283.83 |
14.9K |
| 11:33 |
283.83 |
283.89 |
283.83 |
283.83 |
2.0K |
| 11:34 |
283.82 |
283.83 |
283.80 |
283.83 |
5.8K |
| 11:35 |
283.90 |
283.90 |
283.84 |
283.84 |
19.8K |
| 11:36 |
283.84 |
283.94 |
283.84 |
283.92 |
5.6K |
| 11:37 |
283.94 |
283.94 |
283.85 |
283.85 |
12.9K |
| 11:38 |
283.83 |
283.83 |
283.82 |
283.83 |
6.0K |
| 11:39 |
283.84 |
283.84 |
283.80 |
283.80 |
6.2K |
| 11:40 |
283.84 |
283.90 |
283.84 |
283.90 |
38.4K |
| 11:41 |
283.91 |
283.93 |
283.91 |
283.92 |
24.2K |
| 11:42 |
283.88 |
284.01 |
283.88 |
283.96 |
24.6K |
| 11:43 |
283.94 |
283.97 |
283.94 |
283.96 |
12.6K |
| 11:44 |
284.12 |
284.17 |
284.12 |
284.15 |
29.4K |
| 11:45 |
284.11 |
284.15 |
284.11 |
284.12 |
56.4K |
| 11:46 |
284.12 |
284.15 |
284.12 |
284.12 |
57.2K |
| 11:47 |
284.11 |
284.11 |
284.05 |
284.06 |
12.3K |
| 11:48 |
284.07 |
284.07 |
284.06 |
284.06 |
19.2K |
| 11:49 |
284.07 |
284.13 |
284.07 |
284.12 |
86.5K |
| 11:50 |
284.12 |
284.14 |
284.09 |
284.14 |
12.0K |
| 11:51 |
284.20 |
284.20 |
284.16 |
284.16 |
34.5K |
| 11:52 |
284.17 |
284.17 |
284.10 |
284.10 |
6.6K |
| 11:53 |
284.13 |
284.18 |
284.13 |
284.18 |
5.5K |
| 11:54 |
284.18 |
284.20 |
284.15 |
284.15 |
48.8K |
| 11:55 |
284.15 |
284.15 |
284.13 |
284.13 |
28.2K |
| 11:56 |
284.10 |
284.10 |
284.00 |
284.00 |
13.4K |
| 11:57 |
284.00 |
284.00 |
283.96 |
284.00 |
7.4K |
| 11:58 |
283.99 |
284.02 |
283.99 |
284.01 |
8.8K |
| 11:59 |
284.03 |
284.05 |
284.02 |
284.02 |
37.8K |
| 12:00 |
284.02 |
284.10 |
284.02 |
284.10 |
27.7K |
| 12:01 |
284.06 |
284.09 |
284.05 |
284.09 |
5.2K |
| 12:02 |
284.12 |
284.12 |
284.11 |
284.11 |
8.4K |
| 12:03 |
284.06 |
284.14 |
284.06 |
284.14 |
9.9K |
| 12:04 |
284.12 |
284.15 |
283.88 |
283.89 |
9.5K |
| 12:05 |
283.85 |
283.93 |
283.85 |
283.87 |
74.1K |
| 12:06 |
283.87 |
283.87 |
283.84 |
283.84 |
7.3K |
| 12:07 |
283.82 |
283.85 |
283.81 |
283.81 |
25.7K |
| 12:08 |
283.79 |
283.79 |
283.76 |
283.77 |
59.9K |
| 12:09 |
283.76 |
283.76 |
283.67 |
283.67 |
16.9K |
| 12:10 |
283.64 |
283.66 |
283.64 |
283.66 |
13.8K |
| 12:11 |
283.68 |
283.68 |
283.59 |
283.59 |
11.3K |
| 12:12 |
283.60 |
283.60 |
283.54 |
283.54 |
18.5K |
| 12:13 |
283.46 |
283.46 |
283.45 |
283.45 |
36.1K |
| 12:14 |
283.46 |
283.46 |
283.31 |
283.31 |
5.4K |
| 12:15 |
283.30 |
283.41 |
283.28 |
283.41 |
25.2K |
| 12:16 |
283.43 |
283.46 |
283.43 |
283.44 |
20.6K |
| 12:17 |
283.43 |
283.43 |
283.37 |
283.37 |
10.1K |
| 12:18 |
283.37 |
283.42 |
283.37 |
283.37 |
7.5K |
| 12:19 |
283.37 |
283.39 |
283.31 |
283.31 |
15.8K |
| 12:20 |
283.30 |
283.30 |
283.27 |
283.30 |
5.5K |
| 12:21 |
283.31 |
283.35 |
283.25 |
283.25 |
26.5K |
| 12:22 |
283.26 |
283.39 |
283.26 |
283.39 |
11.1K |
| 12:23 |
283.42 |
283.45 |
282.99 |
282.99 |
58.9K |
| 12:24 |
282.99 |
283.00 |
282.95 |
283.00 |
10.1K |
| 12:25 |
283.00 |
283.04 |
283.00 |
283.04 |
40.9K |
| 12:26 |
282.99 |
283.01 |
282.99 |
282.99 |
6.1K |
| 12:27 |
282.96 |
282.96 |
282.89 |
282.89 |
21.2K |
| 12:28 |
282.88 |
282.90 |
282.77 |
282.77 |
46.3K |
| 12:29 |
282.80 |
282.82 |
282.66 |
282.66 |
30.1K |
| 12:30 |
282.65 |
283.05 |
282.65 |
283.05 |
45.7K |
| 12:31 |
283.05 |
283.09 |
283.05 |
283.09 |
5.3K |
| 12:32 |
283.11 |
283.11 |
283.08 |
283.08 |
4.4K |
| 12:33 |
283.07 |
283.12 |
283.07 |
283.12 |
7.7K |
| 12:34 |
283.15 |
283.15 |
283.14 |
283.15 |
5.4K |
| 12:35 |
283.15 |
283.18 |
283.15 |
283.18 |
16.6K |
| 12:36 |
283.18 |
283.18 |
283.17 |
283.17 |
19.6K |
| 12:37 |
283.17 |
283.19 |
283.17 |
283.19 |
35.1K |
| 12:38 |
283.25 |
283.25 |
283.22 |
283.22 |
36.4K |
| 12:39 |
283.20 |
283.21 |
283.20 |
283.21 |
22.6K |
| 12:40 |
283.21 |
283.23 |
283.21 |
283.23 |
7.3K |
| 12:41 |
283.24 |
283.24 |
283.21 |
283.21 |
3.3K |
| 12:42 |
283.21 |
283.21 |
283.20 |
283.20 |
29.7K |
| 12:43 |
283.20 |
283.20 |
283.13 |
283.13 |
2.7K |
| 12:44 |
283.15 |
283.15 |
283.15 |
283.15 |
186.9K |
| 12:45 |
283.16 |
283.17 |
283.14 |
283.17 |
13.5K |
| 12:46 |
283.18 |
283.18 |
283.14 |
283.14 |
16.0K |
| 12:47 |
283.16 |
283.23 |
283.16 |
283.23 |
21.4K |
| 12:48 |
283.26 |
283.37 |
283.26 |
283.37 |
11.7K |
| 12:49 |
283.38 |
283.40 |
283.37 |
283.40 |
5.4K |
| 12:50 |
283.41 |
283.44 |
283.41 |
283.41 |
23.3K |
| 12:51 |
283.41 |
283.45 |
283.41 |
283.43 |
6.6K |
| 12:52 |
283.43 |
283.43 |
283.38 |
283.38 |
6.9K |
| 12:53 |
283.38 |
283.38 |
283.36 |
283.36 |
5.4K |
| 12:54 |
283.35 |
283.36 |
283.35 |
283.36 |
14.8K |
| 12:55 |
283.36 |
283.37 |
283.36 |
283.37 |
8.7K |
| 12:56 |
283.38 |
283.38 |
283.36 |
283.36 |
4.1K |
| 12:57 |
283.34 |
283.34 |
283.31 |
283.31 |
16.6K |
| 12:58 |
283.31 |
283.34 |
283.30 |
283.34 |
2.6K |
| 12:59 |
283.36 |
283.39 |
283.36 |
283.38 |
13.0K |
| 13:00 |
283.40 |
283.51 |
283.40 |
283.48 |
9.3K |
| 13:01 |
283.45 |
283.45 |
283.34 |
283.34 |
2.4K |
| 13:02 |
283.33 |
283.43 |
283.33 |
283.43 |
16.0K |
| 13:03 |
283.44 |
283.44 |
283.42 |
283.42 |
2.1K |
| 13:04 |
283.41 |
283.72 |
283.41 |
283.72 |
5.0K |
| 13:05 |
283.73 |
283.74 |
283.71 |
283.74 |
3.1K |
| 13:06 |
283.75 |
283.75 |
283.74 |
283.75 |
15.5K |
| 13:07 |
283.75 |
283.89 |
283.75 |
283.89 |
6.4K |
| 13:08 |
283.89 |
283.89 |
283.87 |
283.87 |
8.4K |
| 13:09 |
283.91 |
283.94 |
283.90 |
283.90 |
11.7K |
| 13:10 |
283.90 |
283.90 |
283.88 |
283.88 |
5.9K |
| 13:11 |
283.88 |
283.91 |
283.88 |
283.91 |
23.4K |
| 13:12 |
283.85 |
283.86 |
283.85 |
283.86 |
5.6K |
| 13:13 |
283.85 |
283.96 |
283.85 |
283.96 |
18.7K |
| 13:14 |
283.97 |
283.97 |
283.97 |
283.97 |
4.8K |
| 13:15 |
283.95 |
283.99 |
283.95 |
283.99 |
12.4K |
| 13:16 |
283.97 |
284.00 |
283.97 |
283.99 |
15.0K |
| 13:17 |
284.01 |
284.02 |
283.96 |
283.99 |
10.4K |
| 13:18 |
284.00 |
284.01 |
283.99 |
283.99 |
5.1K |
| 13:19 |
283.99 |
284.05 |
283.99 |
284.05 |
4.6K |
| 13:20 |
284.05 |
284.07 |
284.05 |
284.07 |
7.5K |
| 13:21 |
284.06 |
284.06 |
284.00 |
284.00 |
47.7K |
| 13:22 |
284.00 |
284.00 |
283.98 |
283.98 |
1.7K |
| 13:23 |
284.01 |
284.01 |
283.98 |
284.01 |
22.0K |
| 13:24 |
284.00 |
284.00 |
283.97 |
283.97 |
13.2K |
| 13:25 |
283.98 |
283.98 |
283.96 |
283.97 |
3.4K |
| 13:26 |
284.01 |
284.11 |
284.01 |
284.11 |
51.4K |
| 13:27 |
284.14 |
284.14 |
284.11 |
284.11 |
6.7K |
| 13:28 |
284.11 |
284.16 |
284.11 |
284.16 |
4.8K |
| 13:29 |
284.25 |
284.32 |
284.25 |
284.32 |
18.8K |
| 13:30 |
284.34 |
284.34 |
284.32 |
284.34 |
55.8K |
| 13:31 |
284.34 |
284.41 |
284.34 |
284.41 |
10.7K |
| 13:32 |
284.41 |
284.44 |
284.38 |
284.38 |
15.1K |
| 13:33 |
284.38 |
284.46 |
284.38 |
284.46 |
11.1K |
| 13:34 |
284.44 |
284.44 |
284.40 |
284.41 |
15.0K |
| 13:35 |
284.41 |
284.54 |
284.41 |
284.49 |
11.4K |
| 13:36 |
284.54 |
284.54 |
284.53 |
284.54 |
20.6K |
| 13:37 |
284.55 |
284.56 |
284.54 |
284.56 |
4.0K |
| 13:38 |
284.55 |
284.57 |
284.55 |
284.57 |
54.0K |
| 13:39 |
284.64 |
284.70 |
284.64 |
284.70 |
20.4K |
| 13:40 |
284.91 |
284.96 |
284.91 |
284.96 |
3.2K |
| 13:41 |
284.96 |
284.96 |
284.93 |
284.95 |
3.9K |
| 13:42 |
284.93 |
284.96 |
284.93 |
284.93 |
6.6K |
| 13:43 |
284.93 |
284.94 |
284.70 |
284.70 |
9.4K |
| 13:44 |
284.69 |
284.69 |
284.51 |
284.51 |
7.8K |
| 13:45 |
284.50 |
284.52 |
284.50 |
284.51 |
3.1K |
| 13:46 |
284.51 |
284.58 |
284.51 |
284.56 |
3.7K |
| 13:47 |
284.56 |
284.60 |
284.56 |
284.60 |
4.6K |
| 13:48 |
284.61 |
284.64 |
284.61 |
284.64 |
9.1K |
| 13:49 |
284.67 |
284.67 |
284.66 |
284.66 |
41.1K |
| 13:50 |
284.65 |
284.65 |
284.60 |
284.60 |
41.7K |
| 13:51 |
284.59 |
284.62 |
284.59 |
284.59 |
2.8K |
| 13:52 |
284.53 |
284.53 |
284.52 |
284.52 |
11.4K |
| 13:53 |
284.52 |
284.52 |
284.49 |
284.49 |
10.2K |
| 13:54 |
284.51 |
284.60 |
284.51 |
284.60 |
16.1K |
| 13:55 |
284.62 |
284.72 |
284.62 |
284.72 |
34.2K |
| 13:56 |
284.73 |
284.73 |
284.66 |
284.66 |
21.8K |
| 13:57 |
284.69 |
284.78 |
284.69 |
284.78 |
11.3K |
| 13:58 |
284.80 |
284.82 |
284.80 |
284.82 |
5.4K |
| 13:59 |
284.78 |
284.92 |
284.76 |
284.76 |
23.7K |
| 14:00 |
284.74 |
284.88 |
284.74 |
284.88 |
6.3K |
| 14:01 |
284.91 |
284.91 |
284.87 |
284.91 |
4.0K |
| 14:02 |
284.89 |
284.97 |
284.89 |
284.97 |
10.6K |
| 14:03 |
284.97 |
285.10 |
284.97 |
285.10 |
19.3K |
| 14:04 |
285.11 |
285.30 |
285.11 |
285.30 |
18.5K |
| 14:05 |
285.32 |
285.35 |
285.30 |
285.35 |
8.8K |
| 14:06 |
285.36 |
285.39 |
285.36 |
285.39 |
45.2K |
| 14:07 |
285.46 |
285.46 |
285.38 |
285.43 |
17.5K |
| 14:08 |
285.45 |
285.45 |
285.43 |
285.43 |
28.7K |
| 14:09 |
285.43 |
285.43 |
285.41 |
285.41 |
6.7K |
| 14:10 |
285.41 |
285.45 |
285.41 |
285.45 |
2.7K |
| 14:11 |
285.45 |
285.45 |
285.45 |
285.45 |
5.3K |
| 14:12 |
285.45 |
285.45 |
285.41 |
285.42 |
7.5K |
| 14:13 |
285.42 |
285.42 |
285.40 |
285.40 |
7.6K |
| 14:14 |
285.42 |
285.42 |
285.36 |
285.36 |
7.1K |
| 14:15 |
285.36 |
285.36 |
285.33 |
285.33 |
11.0K |
| 14:16 |
285.34 |
285.37 |
285.34 |
285.35 |
15.9K |
| 14:17 |
285.35 |
285.41 |
285.35 |
285.41 |
14.6K |
| 14:18 |
285.42 |
285.43 |
285.42 |
285.42 |
10.8K |
| 14:19 |
285.39 |
285.43 |
285.38 |
285.38 |
4.2K |
| 14:20 |
285.42 |
285.45 |
285.42 |
285.42 |
3.1K |
| 14:21 |
285.40 |
285.42 |
285.38 |
285.38 |
3.0K |
| 14:22 |
285.38 |
285.38 |
285.34 |
285.34 |
8.8K |
| 14:23 |
285.28 |
285.28 |
285.24 |
285.26 |
5.2K |
| 14:24 |
285.25 |
285.25 |
285.20 |
285.20 |
78.4K |
| 14:25 |
285.21 |
285.23 |
285.19 |
285.23 |
25.4K |
| 14:26 |
285.21 |
285.21 |
285.18 |
285.19 |
108.0K |
| 14:27 |
285.17 |
285.21 |
285.17 |
285.21 |
45.0K |
| 14:28 |
285.21 |
285.24 |
285.21 |
285.24 |
9.3K |
| 14:29 |
285.24 |
285.25 |
285.23 |
285.23 |
25.8K |
| 14:30 |
285.22 |
285.27 |
285.22 |
285.26 |
10.4K |
| 14:31 |
285.27 |
285.27 |
285.27 |
285.27 |
2.6K |
| 14:32 |
285.27 |
285.27 |
285.25 |
285.25 |
2.3K |
| 14:33 |
285.28 |
285.28 |
285.25 |
285.25 |
5.1K |
| 14:34 |
285.24 |
285.24 |
285.22 |
285.22 |
4.0K |
| 14:35 |
285.21 |
285.21 |
285.16 |
285.20 |
4.8K |
| 14:36 |
285.19 |
285.19 |
285.18 |
285.18 |
9.9K |
| 14:37 |
285.19 |
285.26 |
285.19 |
285.26 |
8.6K |
| 14:38 |
285.29 |
285.29 |
285.23 |
285.23 |
6.8K |
| 14:39 |
285.23 |
285.27 |
285.21 |
285.27 |
12.8K |
| 14:40 |
284.92 |
284.93 |
284.89 |
284.93 |
4.2K |
| 14:41 |
284.94 |
284.96 |
284.93 |
284.93 |
21.9K |
| 14:42 |
284.92 |
284.94 |
284.92 |
284.94 |
20.6K |
| 14:43 |
284.92 |
284.92 |
284.91 |
284.91 |
10.6K |
| 14:44 |
284.91 |
284.92 |
284.90 |
284.92 |
3.0K |
| 14:45 |
284.88 |
284.88 |
284.81 |
284.83 |
37.8K |
| 14:46 |
284.84 |
284.85 |
284.84 |
284.85 |
4.6K |
| 14:47 |
284.86 |
284.86 |
284.82 |
284.82 |
8.4K |
| 14:48 |
284.81 |
284.82 |
284.81 |
284.82 |
4.3K |
| 14:49 |
284.82 |
284.84 |
284.82 |
284.84 |
5.4K |
| 14:50 |
284.83 |
284.83 |
284.76 |
284.76 |
8.9K |
| 14:51 |
284.75 |
284.75 |
284.49 |
284.49 |
10.1K |
| 14:52 |
284.49 |
284.49 |
284.44 |
284.44 |
11.1K |
| 14:53 |
284.44 |
284.44 |
284.32 |
284.32 |
19.2K |
| 14:54 |
284.35 |
284.44 |
284.35 |
284.44 |
26.2K |
| 14:55 |
284.44 |
284.51 |
284.44 |
284.49 |
4.8K |
| 14:56 |
284.50 |
284.55 |
284.50 |
284.54 |
7.2K |
| 14:57 |
284.58 |
284.62 |
284.58 |
284.62 |
14.1K |
| 14:58 |
284.62 |
284.63 |
284.61 |
284.63 |
6.9K |
| 14:59 |
284.66 |
284.66 |
284.65 |
284.65 |
9.2K |
| 15:00 |
284.59 |
284.59 |
284.45 |
284.45 |
16.2K |
| 15:01 |
284.47 |
284.47 |
284.43 |
284.44 |
19.4K |
| 15:02 |
284.40 |
284.45 |
284.40 |
284.45 |
4.8K |
| 15:03 |
284.46 |
284.50 |
284.46 |
284.50 |
9.4K |
| 15:04 |
284.49 |
284.49 |
284.47 |
284.47 |
39.0K |
| 15:05 |
284.45 |
284.45 |
284.39 |
284.39 |
17.5K |
| 15:06 |
284.40 |
284.44 |
284.40 |
284.44 |
17.3K |
| 15:07 |
284.45 |
284.54 |
284.45 |
284.54 |
26.9K |
| 15:08 |
284.54 |
284.56 |
284.54 |
284.55 |
42.0K |
| 15:09 |
284.57 |
284.57 |
284.55 |
284.56 |
2.8K |
| 15:10 |
284.56 |
284.56 |
284.52 |
284.52 |
6.0K |
| 15:11 |
284.55 |
284.55 |
284.50 |
284.51 |
11.8K |
| 15:12 |
284.51 |
284.52 |
284.51 |
284.52 |
7.8K |
| 15:13 |
284.56 |
284.60 |
284.56 |
284.60 |
7.4K |
| 15:14 |
284.59 |
284.63 |
284.57 |
284.63 |
6.7K |
| 15:15 |
284.63 |
284.64 |
284.63 |
284.64 |
45.6K |
| 15:16 |
284.65 |
284.67 |
284.65 |
284.67 |
26.6K |
| 15:17 |
284.68 |
285.02 |
284.65 |
285.02 |
5.4K |
| 15:18 |
285.02 |
285.02 |
284.98 |
284.98 |
20.2K |
| 15:19 |
284.98 |
284.98 |
284.97 |
284.97 |
9.4K |
| 15:20 |
284.95 |
284.95 |
284.88 |
284.90 |
7.4K |
| 15:21 |
284.91 |
284.93 |
284.91 |
284.91 |
30.0K |
| 15:22 |
284.81 |
284.87 |
284.80 |
284.87 |
26.2K |
| 15:23 |
284.88 |
284.93 |
284.88 |
284.91 |
52.6K |
| 15:24 |
284.93 |
284.97 |
284.93 |
284.97 |
14.6K |
| 15:25 |
284.97 |
285.00 |
284.97 |
285.00 |
43.1K |
| 15:26 |
284.96 |
284.99 |
284.96 |
284.99 |
5.8K |
| 15:27 |
285.01 |
285.03 |
284.98 |
285.03 |
33.2K |
| 15:28 |
285.06 |
285.10 |
285.06 |
285.09 |
5.4K |
| 15:29 |
285.08 |
285.12 |
285.08 |
285.10 |
31.2K |
| 15:30 |
285.09 |
285.10 |
285.08 |
285.09 |
14.0K |
| 15:31 |
285.04 |
285.06 |
285.04 |
285.06 |
21.0K |
| 15:32 |
285.07 |
285.07 |
285.01 |
285.01 |
36.1K |
| 15:33 |
285.02 |
285.32 |
285.02 |
285.32 |
14.2K |
| 15:34 |
285.30 |
285.53 |
285.30 |
285.53 |
13.0K |
| 15:35 |
285.47 |
285.47 |
285.43 |
285.43 |
36.8K |
| 15:36 |
285.45 |
285.45 |
285.38 |
285.38 |
9.6K |
| 15:37 |
285.40 |
285.43 |
285.40 |
285.43 |
13.4K |
| 15:38 |
285.43 |
285.46 |
285.43 |
285.45 |
15.7K |
| 15:39 |
285.44 |
285.46 |
285.43 |
285.43 |
54.7K |
| 15:40 |
285.44 |
285.44 |
285.41 |
285.43 |
8.8K |
| 15:41 |
285.43 |
285.43 |
285.36 |
285.38 |
11.8K |
| 15:42 |
285.46 |
285.54 |
285.46 |
285.54 |
33.2K |
| 15:43 |
285.54 |
285.54 |
285.46 |
285.46 |
31.0K |
| 15:44 |
285.40 |
285.41 |
285.40 |
285.40 |
13.9K |
| 15:45 |
285.40 |
285.40 |
285.38 |
285.40 |
21.3K |
| 15:46 |
285.42 |
285.47 |
285.42 |
285.47 |
22.2K |
| 15:47 |
285.46 |
285.48 |
285.43 |
285.43 |
27.7K |
| 15:48 |
285.41 |
285.47 |
285.31 |
285.47 |
18.1K |
| 15:49 |
285.48 |
285.48 |
285.44 |
285.48 |
16.7K |
| 15:50 |
285.65 |
286.14 |
285.65 |
286.12 |
86.0K |
| 15:51 |
286.11 |
286.11 |
285.98 |
285.98 |
18.9K |
| 15:52 |
286.01 |
286.02 |
285.97 |
285.97 |
35.6K |
| 15:53 |
285.97 |
285.98 |
285.95 |
285.95 |
133.2K |
| 15:54 |
285.98 |
286.17 |
285.98 |
286.17 |
32.9K |
| 15:55 |
286.13 |
286.23 |
286.12 |
286.23 |
62.1K |
| 15:56 |
286.40 |
286.40 |
286.33 |
286.33 |
86.6K |
| 15:57 |
286.37 |
286.47 |
286.37 |
286.45 |
183.3K |
| 15:58 |
286.46 |
286.49 |
286.46 |
286.49 |
126.6K |
| 15:59 |
286.58 |
286.85 |
286.58 |
286.85 |
201.1K |
| 16:00 |
286.85 |
286.85 |
286.85 |
286.85 |
1,070.9K |
| 16:01 |
286.85 |
286.85 |
286.85 |
286.85 |
41.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|