| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
292.97 |
293.43 |
292.97 |
293.39 |
238.7K |
| 09:31 |
293.31 |
293.48 |
293.22 |
293.22 |
49.3K |
| 09:32 |
293.36 |
293.36 |
293.10 |
293.23 |
41.7K |
| 09:33 |
293.31 |
293.51 |
293.31 |
293.31 |
7.2K |
| 09:34 |
293.48 |
293.53 |
293.48 |
293.49 |
25.3K |
| 09:35 |
293.59 |
294.10 |
293.59 |
294.10 |
40.5K |
| 09:36 |
294.14 |
294.14 |
294.08 |
294.08 |
6.8K |
| 09:37 |
293.98 |
293.98 |
293.83 |
293.84 |
66.5K |
| 09:38 |
293.82 |
293.82 |
293.74 |
293.78 |
41.4K |
| 09:39 |
293.74 |
293.96 |
293.73 |
293.96 |
14.5K |
| 09:40 |
294.08 |
294.34 |
294.08 |
294.34 |
19.3K |
| 09:41 |
294.35 |
294.36 |
294.29 |
294.36 |
31.4K |
| 09:42 |
294.44 |
294.44 |
294.24 |
294.24 |
16.7K |
| 09:43 |
294.28 |
294.42 |
294.28 |
294.37 |
62.9K |
| 09:44 |
294.37 |
294.50 |
294.34 |
294.40 |
33.9K |
| 09:45 |
294.42 |
294.42 |
294.30 |
294.30 |
135.3K |
| 09:46 |
294.42 |
294.42 |
294.39 |
294.41 |
30.6K |
| 09:47 |
294.42 |
294.42 |
293.82 |
293.82 |
24.9K |
| 09:48 |
293.80 |
293.86 |
293.80 |
293.86 |
23.3K |
| 09:49 |
293.93 |
293.93 |
293.84 |
293.84 |
46.7K |
| 09:50 |
293.81 |
293.84 |
293.70 |
293.70 |
42.9K |
| 09:51 |
293.61 |
293.63 |
293.50 |
293.50 |
71.2K |
| 09:52 |
293.66 |
293.66 |
293.63 |
293.63 |
25.2K |
| 09:53 |
293.59 |
293.78 |
293.59 |
293.78 |
22.6K |
| 09:54 |
293.76 |
293.77 |
293.75 |
293.75 |
32.0K |
| 09:55 |
293.85 |
293.86 |
293.83 |
293.83 |
30.8K |
| 09:56 |
293.68 |
293.68 |
293.46 |
293.46 |
18.4K |
| 09:57 |
293.41 |
293.46 |
293.34 |
293.34 |
55.5K |
| 09:58 |
293.36 |
293.36 |
293.18 |
293.18 |
14.8K |
| 09:59 |
293.11 |
293.25 |
293.11 |
293.21 |
19.4K |
| 10:00 |
293.19 |
293.26 |
293.04 |
293.26 |
91.0K |
| 10:01 |
293.23 |
293.23 |
293.00 |
293.00 |
27.1K |
| 10:02 |
292.98 |
292.98 |
292.78 |
292.78 |
31.5K |
| 10:03 |
292.80 |
292.84 |
292.80 |
292.80 |
9.3K |
| 10:04 |
292.77 |
292.95 |
292.77 |
292.95 |
30.3K |
| 10:05 |
292.97 |
293.06 |
292.97 |
293.00 |
120.8K |
| 10:06 |
292.96 |
293.01 |
292.92 |
292.95 |
42.3K |
| 10:07 |
292.96 |
293.10 |
292.96 |
293.03 |
17.2K |
| 10:08 |
292.92 |
292.92 |
292.69 |
292.71 |
98.6K |
| 10:09 |
292.63 |
292.65 |
292.59 |
292.65 |
27.3K |
| 10:10 |
292.65 |
292.65 |
292.42 |
292.59 |
98.9K |
| 10:11 |
292.62 |
292.68 |
292.61 |
292.64 |
33.6K |
| 10:12 |
292.52 |
292.55 |
292.51 |
292.52 |
31.6K |
| 10:13 |
292.47 |
292.49 |
292.46 |
292.46 |
42.7K |
| 10:14 |
292.35 |
292.37 |
292.35 |
292.35 |
24.5K |
| 10:15 |
292.37 |
292.41 |
292.29 |
292.41 |
23.5K |
| 10:16 |
292.38 |
292.46 |
292.38 |
292.43 |
11.7K |
| 10:17 |
292.25 |
292.26 |
292.18 |
292.18 |
15.1K |
| 10:18 |
292.18 |
292.18 |
292.09 |
292.09 |
30.6K |
| 10:19 |
292.13 |
292.15 |
292.04 |
292.04 |
19.1K |
| 10:20 |
292.10 |
292.17 |
292.09 |
292.17 |
18.8K |
| 10:21 |
292.19 |
292.19 |
292.13 |
292.16 |
49.9K |
| 10:22 |
292.28 |
292.28 |
292.02 |
292.05 |
21.1K |
| 10:23 |
292.10 |
292.31 |
292.10 |
292.31 |
10.3K |
| 10:24 |
292.30 |
292.48 |
292.30 |
292.48 |
14.2K |
| 10:25 |
292.46 |
292.48 |
292.45 |
292.47 |
20.2K |
| 10:26 |
292.43 |
292.43 |
292.19 |
292.19 |
17.3K |
| 10:27 |
292.22 |
292.42 |
292.22 |
292.42 |
24.7K |
| 10:28 |
292.39 |
292.44 |
292.37 |
292.44 |
5.7K |
| 10:29 |
292.40 |
292.40 |
292.30 |
292.37 |
9.7K |
| 10:30 |
292.40 |
292.40 |
292.38 |
292.38 |
45.9K |
| 10:31 |
292.41 |
292.45 |
292.41 |
292.42 |
4.3K |
| 10:32 |
292.42 |
292.45 |
292.42 |
292.45 |
35.5K |
| 10:33 |
292.46 |
292.55 |
292.46 |
292.51 |
11.8K |
| 10:34 |
292.50 |
292.52 |
292.50 |
292.52 |
9.8K |
| 10:35 |
292.52 |
292.52 |
292.40 |
292.41 |
9.9K |
| 10:36 |
292.40 |
292.46 |
292.40 |
292.44 |
9.1K |
| 10:37 |
292.44 |
292.46 |
292.44 |
292.46 |
3.2K |
| 10:38 |
292.45 |
292.45 |
292.38 |
292.38 |
28.2K |
| 10:39 |
292.41 |
292.42 |
292.38 |
292.42 |
9.2K |
| 10:40 |
292.33 |
292.48 |
292.31 |
292.48 |
60.1K |
| 10:41 |
292.50 |
292.55 |
292.50 |
292.55 |
14.7K |
| 10:42 |
292.48 |
292.51 |
292.45 |
292.45 |
28.7K |
| 10:43 |
292.45 |
292.45 |
292.31 |
292.31 |
10.6K |
| 10:44 |
292.31 |
292.31 |
292.27 |
292.27 |
7.7K |
| 10:45 |
292.28 |
292.36 |
292.28 |
292.36 |
17.5K |
| 10:46 |
292.35 |
292.35 |
292.28 |
292.28 |
16.8K |
| 10:47 |
292.28 |
292.40 |
292.28 |
292.36 |
26.3K |
| 10:48 |
292.53 |
292.60 |
292.53 |
292.60 |
59.2K |
| 10:49 |
292.72 |
292.80 |
292.72 |
292.80 |
48.1K |
| 10:50 |
292.87 |
292.87 |
292.74 |
292.74 |
23.8K |
| 10:51 |
292.68 |
292.68 |
292.59 |
292.59 |
14.7K |
| 10:52 |
292.59 |
292.69 |
292.59 |
292.69 |
6.9K |
| 10:53 |
292.73 |
292.82 |
292.73 |
292.82 |
66.0K |
| 10:54 |
292.82 |
292.85 |
292.82 |
292.84 |
7.9K |
| 10:55 |
292.83 |
292.97 |
292.79 |
292.95 |
58.8K |
| 10:56 |
292.94 |
293.06 |
292.94 |
293.06 |
4.2K |
| 10:57 |
293.08 |
293.10 |
293.08 |
293.10 |
7.3K |
| 10:58 |
293.13 |
293.13 |
293.10 |
293.12 |
8.6K |
| 10:59 |
293.08 |
293.08 |
292.99 |
292.99 |
52.7K |
| 11:00 |
292.98 |
292.98 |
292.83 |
292.83 |
13.7K |
| 11:01 |
292.86 |
292.89 |
292.83 |
292.83 |
13.2K |
| 11:02 |
292.83 |
292.95 |
292.83 |
292.95 |
6.9K |
| 11:03 |
292.96 |
293.03 |
292.96 |
293.03 |
18.1K |
| 11:04 |
293.00 |
293.06 |
293.00 |
293.03 |
3.8K |
| 11:05 |
293.00 |
293.02 |
292.97 |
293.02 |
49.5K |
| 11:06 |
293.05 |
293.05 |
292.96 |
292.96 |
6.4K |
| 11:07 |
292.94 |
292.95 |
292.90 |
292.92 |
14.7K |
| 11:08 |
292.92 |
292.99 |
292.90 |
292.99 |
7.7K |
| 11:09 |
292.85 |
292.92 |
292.85 |
292.88 |
237.2K |
| 11:10 |
292.90 |
292.99 |
292.90 |
292.99 |
42.6K |
| 11:11 |
293.00 |
293.06 |
292.84 |
292.84 |
10.7K |
| 11:12 |
292.84 |
292.84 |
292.80 |
292.83 |
27.6K |
| 11:13 |
292.76 |
292.87 |
292.76 |
292.87 |
31.4K |
| 11:14 |
292.93 |
292.99 |
292.93 |
292.99 |
83.0K |
| 11:15 |
293.05 |
293.12 |
293.05 |
293.12 |
156.8K |
| 11:16 |
293.11 |
293.11 |
293.05 |
293.05 |
39.5K |
| 11:17 |
293.09 |
293.09 |
293.04 |
293.04 |
14.8K |
| 11:18 |
292.98 |
292.99 |
292.98 |
292.98 |
12.0K |
| 11:19 |
292.98 |
293.00 |
292.97 |
293.00 |
12.2K |
| 11:20 |
293.02 |
293.06 |
293.02 |
293.05 |
23.5K |
| 11:21 |
293.05 |
293.05 |
292.97 |
292.99 |
38.8K |
| 11:22 |
293.02 |
293.02 |
292.99 |
293.00 |
23.9K |
| 11:23 |
293.00 |
293.11 |
293.00 |
293.11 |
23.1K |
| 11:24 |
293.20 |
293.23 |
293.18 |
293.23 |
11.3K |
| 11:25 |
293.21 |
293.21 |
293.07 |
293.07 |
21.4K |
| 11:26 |
292.96 |
293.03 |
292.96 |
293.03 |
14.9K |
| 11:27 |
293.03 |
293.10 |
293.03 |
293.08 |
14.6K |
| 11:28 |
293.08 |
293.11 |
293.08 |
293.11 |
7.9K |
| 11:29 |
293.14 |
293.25 |
293.14 |
293.24 |
56.3K |
| 11:30 |
293.23 |
293.35 |
293.23 |
293.35 |
6.5K |
| 11:31 |
293.36 |
293.39 |
293.36 |
293.37 |
6.1K |
| 11:32 |
293.37 |
293.41 |
293.37 |
293.41 |
20.8K |
| 11:33 |
293.38 |
293.45 |
293.35 |
293.45 |
15.9K |
| 11:34 |
293.45 |
293.46 |
293.44 |
293.46 |
8.6K |
| 11:35 |
293.50 |
293.56 |
293.48 |
293.48 |
5.4K |
| 11:36 |
293.51 |
293.59 |
293.51 |
293.59 |
17.3K |
| 11:37 |
293.48 |
293.48 |
293.47 |
293.47 |
2.8K |
| 11:38 |
293.47 |
293.54 |
293.44 |
293.54 |
5.9K |
| 11:39 |
293.43 |
293.53 |
293.43 |
293.53 |
10.9K |
| 11:40 |
293.51 |
293.91 |
293.51 |
293.91 |
3.9K |
| 11:41 |
293.85 |
293.88 |
293.83 |
293.86 |
25.2K |
| 11:42 |
293.86 |
293.86 |
293.72 |
293.72 |
6.5K |
| 11:43 |
293.70 |
293.70 |
293.65 |
293.66 |
14.9K |
| 11:44 |
293.62 |
293.62 |
293.54 |
293.54 |
9.0K |
| 11:45 |
293.54 |
293.69 |
293.54 |
293.69 |
21.2K |
| 11:46 |
293.65 |
293.65 |
293.49 |
293.49 |
16.2K |
| 11:47 |
293.44 |
293.49 |
293.44 |
293.49 |
3.8K |
| 11:48 |
293.53 |
293.53 |
293.50 |
293.53 |
7.3K |
| 11:49 |
293.51 |
293.51 |
293.43 |
293.44 |
10.0K |
| 11:50 |
293.48 |
293.52 |
293.41 |
293.41 |
20.1K |
| 11:51 |
293.37 |
293.37 |
293.16 |
293.16 |
108.5K |
| 11:52 |
293.19 |
293.23 |
293.17 |
293.23 |
12.8K |
| 11:53 |
293.22 |
293.30 |
293.22 |
293.30 |
26.7K |
| 11:54 |
293.24 |
293.27 |
293.24 |
293.27 |
8.9K |
| 11:55 |
293.27 |
293.33 |
293.24 |
293.24 |
4.3K |
| 11:56 |
293.28 |
293.28 |
293.25 |
293.25 |
2.7K |
| 11:57 |
293.25 |
293.25 |
293.19 |
293.19 |
10.8K |
| 11:58 |
293.27 |
293.27 |
293.21 |
293.21 |
2.7K |
| 11:59 |
293.20 |
293.41 |
293.16 |
293.41 |
55.5K |
| 12:00 |
293.59 |
293.59 |
293.50 |
293.54 |
30.2K |
| 12:01 |
293.46 |
293.52 |
293.46 |
293.52 |
22.5K |
| 12:02 |
293.52 |
293.53 |
293.51 |
293.51 |
35.1K |
| 12:03 |
293.53 |
293.58 |
293.53 |
293.56 |
18.6K |
| 12:04 |
293.55 |
293.59 |
293.55 |
293.57 |
8.9K |
| 12:05 |
293.59 |
293.65 |
293.59 |
293.65 |
7.7K |
| 12:06 |
293.70 |
293.78 |
293.70 |
293.78 |
28.2K |
| 12:07 |
293.86 |
293.86 |
293.82 |
293.82 |
7.8K |
| 12:08 |
293.83 |
293.97 |
293.83 |
293.97 |
12.1K |
| 12:09 |
293.98 |
294.03 |
293.98 |
293.99 |
4.6K |
| 12:10 |
294.00 |
294.01 |
293.99 |
293.99 |
2.0K |
| 12:11 |
293.92 |
293.94 |
293.90 |
293.94 |
2.0K |
| 12:12 |
293.95 |
293.95 |
293.92 |
293.93 |
13.0K |
| 12:13 |
293.93 |
293.93 |
293.90 |
293.91 |
3.6K |
| 12:14 |
293.93 |
293.93 |
293.90 |
293.92 |
11.5K |
| 12:15 |
293.92 |
294.00 |
293.92 |
294.00 |
16.1K |
| 12:16 |
294.02 |
294.04 |
294.02 |
294.03 |
11.6K |
| 12:17 |
294.04 |
294.10 |
294.04 |
294.04 |
4.9K |
| 12:18 |
294.05 |
294.09 |
294.04 |
294.09 |
5.7K |
| 12:19 |
294.10 |
294.16 |
294.10 |
294.16 |
27.9K |
| 12:20 |
294.16 |
294.16 |
294.14 |
294.14 |
4.0K |
| 12:21 |
294.16 |
294.16 |
294.09 |
294.09 |
8.4K |
| 12:22 |
294.09 |
294.09 |
294.01 |
294.06 |
9.9K |
| 12:23 |
294.05 |
294.08 |
294.05 |
294.08 |
2.7K |
| 12:24 |
294.07 |
294.09 |
293.97 |
293.97 |
4.0K |
| 12:25 |
293.86 |
293.86 |
293.80 |
293.80 |
5.0K |
| 12:26 |
293.79 |
293.81 |
293.79 |
293.80 |
3.6K |
| 12:27 |
293.81 |
293.81 |
293.77 |
293.81 |
4.8K |
| 12:28 |
293.80 |
293.80 |
293.70 |
293.70 |
4.5K |
| 12:29 |
293.72 |
293.72 |
293.67 |
293.67 |
10.9K |
| 12:30 |
293.65 |
293.70 |
293.65 |
293.70 |
7.1K |
| 12:31 |
293.67 |
293.81 |
293.67 |
293.67 |
32.7K |
| 12:32 |
293.66 |
293.66 |
293.61 |
293.63 |
2.9K |
| 12:33 |
293.62 |
293.62 |
293.54 |
293.54 |
22.6K |
| 12:34 |
293.55 |
293.55 |
293.53 |
293.53 |
9.1K |
| 12:35 |
293.55 |
293.55 |
293.50 |
293.50 |
18.2K |
| 12:36 |
293.50 |
293.50 |
293.31 |
293.31 |
42.9K |
| 12:37 |
293.36 |
293.36 |
293.30 |
293.31 |
3.1K |
| 12:38 |
293.32 |
293.32 |
293.25 |
293.26 |
4.1K |
| 12:39 |
293.28 |
293.28 |
293.26 |
293.28 |
7.8K |
| 12:40 |
293.27 |
293.27 |
293.14 |
293.14 |
6.2K |
| 12:41 |
292.98 |
292.98 |
292.97 |
292.97 |
6.6K |
| 12:42 |
293.08 |
293.12 |
293.08 |
293.08 |
7.0K |
| 12:43 |
293.07 |
293.09 |
293.07 |
293.08 |
5.8K |
| 12:44 |
293.07 |
293.10 |
293.07 |
293.10 |
2.8K |
| 12:45 |
293.10 |
293.34 |
293.10 |
293.34 |
11.9K |
| 12:46 |
293.35 |
293.36 |
293.34 |
293.35 |
7.1K |
| 12:47 |
293.36 |
293.43 |
293.36 |
293.43 |
6.9K |
| 12:48 |
293.46 |
293.46 |
293.44 |
293.45 |
6.3K |
| 12:49 |
293.45 |
293.47 |
293.44 |
293.47 |
3.6K |
| 12:50 |
293.47 |
293.47 |
293.45 |
293.45 |
14.5K |
| 12:51 |
293.45 |
293.49 |
293.44 |
293.46 |
14.4K |
| 12:52 |
293.47 |
293.54 |
293.47 |
293.54 |
5.8K |
| 12:53 |
293.49 |
293.51 |
293.49 |
293.50 |
5.6K |
| 12:54 |
293.48 |
293.53 |
293.48 |
293.53 |
15.1K |
| 12:55 |
293.53 |
293.53 |
293.42 |
293.43 |
8.6K |
| 12:56 |
293.43 |
293.43 |
293.20 |
293.20 |
6.7K |
| 12:57 |
293.20 |
293.20 |
293.19 |
293.19 |
3.8K |
| 12:58 |
293.36 |
293.41 |
293.36 |
293.41 |
10.6K |
| 12:59 |
293.41 |
293.41 |
293.35 |
293.35 |
3.3K |
| 13:00 |
293.36 |
293.36 |
293.28 |
293.28 |
15.6K |
| 13:01 |
293.26 |
293.41 |
293.26 |
293.41 |
4.7K |
| 13:02 |
293.41 |
293.43 |
293.41 |
293.43 |
0.5K |
| 13:03 |
293.44 |
293.48 |
293.44 |
293.48 |
4.4K |
| 13:04 |
293.47 |
293.52 |
293.47 |
293.47 |
5.4K |
| 13:05 |
293.48 |
293.53 |
293.48 |
293.53 |
4.5K |
| 13:06 |
293.53 |
293.53 |
293.53 |
293.53 |
6.4K |
| 13:07 |
293.57 |
293.62 |
293.57 |
293.62 |
5.6K |
| 13:08 |
293.62 |
293.67 |
293.61 |
293.63 |
5.6K |
| 13:09 |
293.66 |
293.67 |
293.64 |
293.64 |
8.8K |
| 13:10 |
293.67 |
293.88 |
293.67 |
293.88 |
79.5K |
| 13:11 |
293.88 |
293.99 |
293.88 |
293.97 |
4.1K |
| 13:12 |
293.99 |
294.00 |
293.97 |
294.00 |
3.9K |
| 13:13 |
294.01 |
294.01 |
293.95 |
293.95 |
24.5K |
| 13:14 |
293.97 |
293.99 |
293.97 |
293.97 |
8.8K |
| 13:15 |
293.99 |
294.01 |
293.98 |
293.98 |
19.0K |
| 13:16 |
293.98 |
293.98 |
293.93 |
293.93 |
22.5K |
| 13:17 |
293.90 |
293.98 |
293.85 |
293.98 |
23.3K |
| 13:18 |
293.98 |
294.02 |
293.97 |
294.02 |
5.9K |
| 13:19 |
294.01 |
294.05 |
293.99 |
294.05 |
2.4K |
| 13:20 |
294.04 |
294.04 |
294.00 |
294.00 |
8.0K |
| 13:21 |
293.99 |
294.01 |
293.98 |
294.01 |
6.3K |
| 13:22 |
293.99 |
294.01 |
293.97 |
294.01 |
16.7K |
| 13:23 |
294.01 |
294.01 |
294.01 |
294.01 |
5.4K |
| 13:24 |
294.02 |
294.04 |
294.01 |
294.03 |
16.2K |
| 13:25 |
294.06 |
294.06 |
293.98 |
293.98 |
13.9K |
| 13:26 |
293.96 |
294.03 |
293.96 |
293.99 |
3.0K |
| 13:27 |
293.95 |
293.95 |
293.92 |
293.94 |
5.2K |
| 13:28 |
293.93 |
293.93 |
293.83 |
293.83 |
22.8K |
| 13:29 |
293.85 |
293.87 |
293.85 |
293.87 |
5.8K |
| 13:30 |
293.84 |
293.86 |
293.84 |
293.85 |
3.4K |
| 13:31 |
293.85 |
293.85 |
293.82 |
293.84 |
6.5K |
| 13:32 |
293.84 |
293.84 |
293.83 |
293.84 |
4.9K |
| 13:33 |
293.85 |
293.88 |
293.85 |
293.88 |
11.8K |
| 13:34 |
293.87 |
293.88 |
293.86 |
293.86 |
14.2K |
| 13:35 |
293.88 |
293.94 |
293.88 |
293.94 |
7.7K |
| 13:36 |
293.96 |
293.99 |
293.96 |
293.99 |
11.4K |
| 13:37 |
294.04 |
294.09 |
294.04 |
294.09 |
9.2K |
| 13:38 |
294.10 |
294.10 |
294.08 |
294.08 |
4.3K |
| 13:39 |
294.09 |
294.09 |
293.82 |
293.82 |
13.1K |
| 13:40 |
293.79 |
293.79 |
293.76 |
293.77 |
11.0K |
| 13:41 |
293.75 |
293.75 |
293.71 |
293.71 |
19.8K |
| 13:42 |
293.71 |
293.71 |
293.60 |
293.60 |
69.5K |
| 13:43 |
293.58 |
293.59 |
293.54 |
293.54 |
4.5K |
| 13:44 |
293.53 |
293.55 |
293.52 |
293.53 |
1.9K |
| 13:45 |
293.51 |
293.53 |
293.51 |
293.53 |
2.8K |
| 13:46 |
293.53 |
293.53 |
293.50 |
293.52 |
2.5K |
| 13:47 |
293.44 |
293.44 |
293.38 |
293.38 |
4.2K |
| 13:48 |
293.40 |
293.67 |
293.40 |
293.66 |
5.4K |
| 13:49 |
293.66 |
293.66 |
293.60 |
293.60 |
2.9K |
| 13:50 |
293.59 |
293.63 |
293.59 |
293.63 |
2.0K |
| 13:51 |
293.62 |
293.68 |
293.62 |
293.66 |
6.6K |
| 13:52 |
293.63 |
293.69 |
293.63 |
293.69 |
36.0K |
| 13:53 |
293.73 |
293.80 |
293.73 |
293.76 |
4.2K |
| 13:54 |
293.75 |
293.77 |
293.70 |
293.70 |
8.2K |
| 13:55 |
293.73 |
293.73 |
293.72 |
293.72 |
7.6K |
| 13:56 |
293.71 |
293.74 |
293.71 |
293.74 |
3.8K |
| 13:57 |
293.74 |
293.79 |
293.74 |
293.78 |
4.5K |
| 13:58 |
293.75 |
293.81 |
293.75 |
293.81 |
7.9K |
| 13:59 |
293.79 |
293.79 |
293.75 |
293.75 |
4.0K |
| 14:00 |
293.75 |
293.80 |
293.74 |
293.80 |
4.2K |
| 14:01 |
293.80 |
293.82 |
293.80 |
293.82 |
4.7K |
| 14:02 |
293.82 |
293.82 |
293.79 |
293.79 |
1.7K |
| 14:03 |
293.80 |
293.80 |
293.80 |
293.80 |
3.5K |
| 14:04 |
293.79 |
293.79 |
293.71 |
293.73 |
14.9K |
| 14:05 |
293.73 |
293.73 |
293.63 |
293.63 |
49.9K |
| 14:06 |
293.63 |
293.63 |
293.60 |
293.62 |
7.4K |
| 14:07 |
293.61 |
293.64 |
293.61 |
293.63 |
7.2K |
| 14:08 |
293.63 |
293.64 |
293.63 |
293.64 |
2.9K |
| 14:09 |
293.65 |
293.67 |
293.61 |
293.61 |
11.2K |
| 14:10 |
293.61 |
293.65 |
293.61 |
293.62 |
28.2K |
| 14:11 |
293.62 |
293.68 |
293.62 |
293.68 |
81.5K |
| 14:12 |
293.68 |
293.75 |
293.68 |
293.75 |
4.8K |
| 14:13 |
293.72 |
293.72 |
293.62 |
293.62 |
8.3K |
| 14:14 |
293.59 |
293.62 |
293.59 |
293.62 |
38.8K |
| 14:15 |
293.66 |
293.66 |
293.61 |
293.61 |
5.2K |
| 14:16 |
293.60 |
293.61 |
293.59 |
293.61 |
323.5K |
| 14:17 |
293.61 |
293.62 |
293.61 |
293.61 |
6.5K |
| 14:18 |
293.60 |
293.60 |
293.59 |
293.59 |
3.0K |
| 14:19 |
293.58 |
293.66 |
293.58 |
293.63 |
3.9K |
| 14:20 |
293.63 |
293.68 |
293.60 |
293.60 |
4.6K |
| 14:21 |
293.60 |
293.63 |
293.60 |
293.60 |
4.4K |
| 14:22 |
293.60 |
293.60 |
293.53 |
293.53 |
29.9K |
| 14:23 |
293.57 |
293.57 |
293.50 |
293.50 |
3.2K |
| 14:24 |
293.52 |
293.52 |
293.50 |
293.52 |
23.2K |
| 14:25 |
293.52 |
293.56 |
293.52 |
293.56 |
4.8K |
| 14:26 |
293.58 |
293.61 |
293.57 |
293.59 |
7.7K |
| 14:27 |
293.58 |
293.61 |
293.58 |
293.61 |
4.2K |
| 14:28 |
293.57 |
293.57 |
293.52 |
293.52 |
49.5K |
| 14:29 |
293.52 |
293.54 |
293.52 |
293.54 |
16.8K |
| 14:30 |
293.54 |
293.54 |
293.50 |
293.52 |
10.4K |
| 14:31 |
293.52 |
293.54 |
293.51 |
293.54 |
6.6K |
| 14:32 |
293.55 |
293.69 |
293.55 |
293.69 |
8.0K |
| 14:33 |
293.77 |
293.79 |
293.77 |
293.79 |
60.5K |
| 14:34 |
293.78 |
293.81 |
293.78 |
293.80 |
38.7K |
| 14:35 |
293.80 |
293.80 |
293.73 |
293.80 |
5.3K |
| 14:36 |
293.85 |
293.85 |
293.81 |
293.84 |
27.4K |
| 14:37 |
293.79 |
293.83 |
293.78 |
293.83 |
12.7K |
| 14:38 |
293.82 |
293.82 |
293.82 |
293.82 |
1.8K |
| 14:39 |
293.82 |
293.82 |
293.76 |
293.79 |
14.3K |
| 14:40 |
293.81 |
293.88 |
293.81 |
293.88 |
2.9K |
| 14:41 |
293.89 |
293.90 |
293.89 |
293.90 |
34.5K |
| 14:42 |
293.91 |
293.92 |
293.91 |
293.92 |
21.9K |
| 14:43 |
293.93 |
293.95 |
293.92 |
293.95 |
6.9K |
| 14:44 |
293.93 |
293.93 |
293.90 |
293.90 |
12.8K |
| 14:45 |
293.88 |
293.89 |
293.88 |
293.89 |
2.5K |
| 14:46 |
293.89 |
293.89 |
293.89 |
293.89 |
8.7K |
| 14:47 |
293.91 |
293.91 |
293.87 |
293.87 |
59.8K |
| 14:48 |
293.86 |
293.86 |
293.83 |
293.84 |
4.8K |
| 14:49 |
293.81 |
293.82 |
293.78 |
293.82 |
7.8K |
| 14:50 |
293.82 |
293.82 |
293.77 |
293.77 |
5.2K |
| 14:51 |
293.79 |
293.79 |
293.77 |
293.77 |
5.0K |
| 14:52 |
293.79 |
293.79 |
293.78 |
293.79 |
200.1K |
| 14:53 |
293.80 |
293.80 |
293.72 |
293.72 |
17.9K |
| 14:54 |
293.73 |
293.73 |
293.68 |
293.68 |
7.1K |
| 14:55 |
293.71 |
293.72 |
293.69 |
293.72 |
61.1K |
| 14:56 |
293.76 |
293.78 |
293.76 |
293.78 |
3.3K |
| 14:57 |
293.76 |
293.77 |
293.74 |
293.74 |
6.0K |
| 14:58 |
293.75 |
293.88 |
293.75 |
293.88 |
6.0K |
| 14:59 |
293.92 |
293.92 |
293.84 |
293.84 |
5.2K |
| 15:00 |
293.80 |
293.80 |
293.77 |
293.79 |
7.6K |
| 15:01 |
293.77 |
293.77 |
293.68 |
293.68 |
48.5K |
| 15:02 |
293.65 |
293.65 |
293.61 |
293.62 |
4.8K |
| 15:03 |
293.63 |
293.65 |
293.63 |
293.63 |
18.1K |
| 15:04 |
293.63 |
293.69 |
293.63 |
293.69 |
100.2K |
| 15:05 |
293.69 |
293.87 |
293.68 |
293.87 |
11.3K |
| 15:06 |
293.87 |
293.91 |
293.87 |
293.91 |
4.8K |
| 15:07 |
293.91 |
294.11 |
293.91 |
294.11 |
6.1K |
| 15:08 |
294.10 |
294.14 |
294.10 |
294.14 |
17.1K |
| 15:09 |
294.13 |
294.17 |
294.13 |
294.16 |
9.8K |
| 15:10 |
294.14 |
294.14 |
294.13 |
294.13 |
4.9K |
| 15:11 |
294.14 |
294.14 |
294.05 |
294.06 |
16.4K |
| 15:12 |
294.04 |
294.21 |
294.04 |
294.21 |
67.1K |
| 15:13 |
294.20 |
294.30 |
294.20 |
294.29 |
17.9K |
| 15:14 |
294.30 |
294.33 |
294.29 |
294.29 |
20.9K |
| 15:15 |
294.30 |
294.31 |
294.28 |
294.31 |
6.7K |
| 15:16 |
294.32 |
294.36 |
294.28 |
294.36 |
91.2K |
| 15:17 |
294.35 |
294.35 |
294.32 |
294.32 |
9.9K |
| 15:18 |
294.24 |
294.24 |
294.21 |
294.21 |
73.6K |
| 15:19 |
294.22 |
294.23 |
294.21 |
294.22 |
46.8K |
| 15:20 |
294.25 |
294.27 |
294.25 |
294.27 |
71.3K |
| 15:21 |
294.28 |
294.29 |
294.27 |
294.27 |
144.6K |
| 15:22 |
294.30 |
294.32 |
294.28 |
294.32 |
12.1K |
| 15:23 |
294.31 |
294.34 |
294.31 |
294.33 |
39.0K |
| 15:24 |
294.35 |
294.38 |
294.31 |
294.38 |
18.8K |
| 15:25 |
294.39 |
294.44 |
294.39 |
294.44 |
11.7K |
| 15:26 |
294.43 |
294.44 |
294.38 |
294.38 |
20.7K |
| 15:27 |
294.35 |
294.35 |
294.27 |
294.29 |
8.1K |
| 15:28 |
294.30 |
294.31 |
294.27 |
294.31 |
35.7K |
| 15:29 |
294.31 |
294.31 |
294.29 |
294.31 |
7.8K |
| 15:30 |
294.25 |
294.29 |
294.25 |
294.25 |
59.8K |
| 15:31 |
294.23 |
294.25 |
294.23 |
294.25 |
15.6K |
| 15:32 |
294.22 |
294.29 |
294.22 |
294.26 |
20.4K |
| 15:33 |
294.34 |
294.36 |
294.30 |
294.30 |
14.7K |
| 15:34 |
294.32 |
294.32 |
294.28 |
294.28 |
7.3K |
| 15:35 |
294.31 |
294.31 |
294.25 |
294.25 |
37.8K |
| 15:36 |
294.25 |
294.25 |
294.16 |
294.17 |
60.6K |
| 15:37 |
294.17 |
294.17 |
294.13 |
294.17 |
21.4K |
| 15:38 |
294.18 |
294.18 |
294.13 |
294.14 |
10.4K |
| 15:39 |
294.17 |
294.17 |
294.14 |
294.15 |
11.8K |
| 15:40 |
294.12 |
294.12 |
294.05 |
294.07 |
9.8K |
| 15:41 |
294.10 |
294.10 |
293.97 |
293.98 |
30.1K |
| 15:42 |
293.95 |
293.95 |
293.75 |
293.75 |
32.7K |
| 15:43 |
293.76 |
293.96 |
293.76 |
293.96 |
32.5K |
| 15:44 |
293.93 |
293.99 |
293.93 |
293.99 |
8.4K |
| 15:45 |
294.04 |
294.04 |
293.99 |
293.99 |
20.4K |
| 15:46 |
294.01 |
294.07 |
294.01 |
294.04 |
33.3K |
| 15:47 |
294.06 |
294.06 |
294.05 |
294.06 |
16.8K |
| 15:48 |
294.11 |
294.12 |
294.08 |
294.08 |
10.9K |
| 15:49 |
294.06 |
294.08 |
294.05 |
294.08 |
15.8K |
| 15:50 |
294.24 |
294.54 |
294.24 |
294.49 |
131.2K |
| 15:51 |
294.46 |
294.59 |
294.41 |
294.59 |
39.5K |
| 15:52 |
294.64 |
294.64 |
294.56 |
294.60 |
87.5K |
| 15:53 |
294.62 |
294.83 |
294.62 |
294.83 |
30.4K |
| 15:54 |
294.84 |
294.84 |
294.75 |
294.75 |
26.2K |
| 15:55 |
294.79 |
294.92 |
294.79 |
294.92 |
85.7K |
| 15:56 |
294.78 |
294.78 |
294.42 |
294.42 |
81.4K |
| 15:57 |
294.43 |
294.43 |
294.31 |
294.31 |
82.2K |
| 15:58 |
294.33 |
294.35 |
294.32 |
294.35 |
105.6K |
| 15:59 |
294.40 |
294.80 |
294.40 |
294.80 |
177.6K |
| 16:00 |
294.67 |
294.67 |
294.67 |
294.67 |
1,167.6K |
| 16:01 |
294.67 |
294.67 |
294.67 |
294.67 |
2.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|