| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
285.62 |
286.85 |
285.62 |
286.41 |
157.6K |
| 09:31 |
286.42 |
286.42 |
285.98 |
286.12 |
15.3K |
| 09:32 |
285.92 |
286.16 |
285.69 |
285.69 |
22.0K |
| 09:33 |
285.32 |
285.32 |
284.34 |
284.34 |
35.4K |
| 09:34 |
284.27 |
284.27 |
283.75 |
283.75 |
64.9K |
| 09:35 |
283.45 |
283.45 |
283.40 |
283.40 |
41.1K |
| 09:36 |
283.38 |
283.38 |
283.11 |
283.20 |
31.4K |
| 09:37 |
283.05 |
283.15 |
282.69 |
282.69 |
152.0K |
| 09:38 |
282.53 |
282.72 |
282.53 |
282.54 |
15.6K |
| 09:39 |
282.37 |
282.75 |
282.37 |
282.75 |
34.1K |
| 09:40 |
282.76 |
283.14 |
282.76 |
283.14 |
30.5K |
| 09:41 |
283.21 |
283.73 |
283.21 |
283.73 |
38.3K |
| 09:42 |
283.80 |
284.27 |
283.80 |
284.27 |
18.3K |
| 09:43 |
284.25 |
284.25 |
284.14 |
284.14 |
49.6K |
| 09:44 |
283.96 |
284.19 |
283.96 |
284.19 |
21.0K |
| 09:45 |
284.16 |
284.16 |
283.99 |
283.99 |
15.6K |
| 09:46 |
283.99 |
284.19 |
283.93 |
283.93 |
21.7K |
| 09:47 |
283.92 |
283.99 |
283.92 |
283.99 |
15.7K |
| 09:48 |
283.93 |
284.00 |
283.93 |
284.00 |
13.8K |
| 09:49 |
283.87 |
283.92 |
283.83 |
283.92 |
10.1K |
| 09:50 |
284.03 |
284.17 |
284.02 |
284.17 |
43.0K |
| 09:51 |
284.10 |
284.16 |
283.98 |
284.02 |
35.6K |
| 09:52 |
284.01 |
284.01 |
283.85 |
283.85 |
16.8K |
| 09:53 |
283.93 |
283.93 |
283.76 |
283.76 |
8.9K |
| 09:54 |
283.50 |
283.53 |
283.49 |
283.53 |
9.4K |
| 09:55 |
283.76 |
283.76 |
283.45 |
283.49 |
37.1K |
| 09:56 |
283.46 |
283.52 |
283.44 |
283.52 |
7.1K |
| 09:57 |
283.59 |
283.64 |
283.43 |
283.43 |
9.7K |
| 09:58 |
283.45 |
283.46 |
283.31 |
283.31 |
35.2K |
| 09:59 |
283.31 |
283.49 |
283.31 |
283.45 |
8.7K |
| 10:00 |
283.46 |
283.60 |
283.41 |
283.54 |
35.3K |
| 10:01 |
283.55 |
283.59 |
283.35 |
283.35 |
9.2K |
| 10:02 |
283.18 |
283.19 |
283.13 |
283.13 |
7.5K |
| 10:03 |
283.08 |
283.08 |
282.83 |
282.83 |
21.6K |
| 10:04 |
282.88 |
282.98 |
282.87 |
282.98 |
9.7K |
| 10:05 |
282.97 |
283.16 |
282.97 |
283.16 |
15.7K |
| 10:06 |
283.06 |
283.08 |
282.97 |
283.08 |
43.4K |
| 10:07 |
283.07 |
283.07 |
282.98 |
283.03 |
27.0K |
| 10:08 |
283.07 |
283.15 |
283.07 |
283.12 |
6.6K |
| 10:09 |
283.03 |
283.32 |
283.03 |
283.32 |
38.2K |
| 10:10 |
283.26 |
283.26 |
283.13 |
283.16 |
9.2K |
| 10:11 |
283.11 |
283.18 |
283.11 |
283.12 |
23.1K |
| 10:12 |
283.05 |
283.18 |
283.05 |
283.18 |
14.7K |
| 10:13 |
283.23 |
283.23 |
283.13 |
283.13 |
13.0K |
| 10:14 |
283.15 |
283.30 |
283.15 |
283.30 |
13.9K |
| 10:15 |
283.23 |
283.24 |
283.19 |
283.20 |
14.7K |
| 10:16 |
283.12 |
283.12 |
282.96 |
282.96 |
13.3K |
| 10:17 |
282.94 |
283.26 |
282.94 |
283.26 |
9.6K |
| 10:18 |
283.36 |
283.36 |
283.33 |
283.35 |
7.0K |
| 10:19 |
283.27 |
283.32 |
283.27 |
283.29 |
12.4K |
| 10:20 |
283.22 |
283.40 |
283.22 |
283.40 |
15.2K |
| 10:21 |
283.36 |
283.36 |
283.33 |
283.34 |
8.7K |
| 10:22 |
283.22 |
283.41 |
283.18 |
283.40 |
19.1K |
| 10:23 |
283.44 |
283.48 |
283.39 |
283.40 |
34.9K |
| 10:24 |
283.39 |
283.41 |
283.28 |
283.28 |
11.4K |
| 10:25 |
283.32 |
283.32 |
283.22 |
283.22 |
12.0K |
| 10:26 |
283.19 |
283.21 |
283.15 |
283.15 |
17.3K |
| 10:27 |
282.97 |
283.08 |
282.97 |
283.08 |
8.7K |
| 10:28 |
283.08 |
283.08 |
282.89 |
282.89 |
16.4K |
| 10:29 |
282.92 |
282.92 |
282.79 |
282.79 |
9.5K |
| 10:30 |
282.82 |
282.82 |
282.75 |
282.75 |
13.3K |
| 10:31 |
282.84 |
283.00 |
282.84 |
282.86 |
14.9K |
| 10:32 |
282.77 |
283.00 |
282.77 |
282.91 |
8.9K |
| 10:33 |
282.88 |
282.90 |
282.88 |
282.90 |
6.8K |
| 10:34 |
282.89 |
282.89 |
282.82 |
282.82 |
7.2K |
| 10:35 |
282.77 |
282.77 |
282.69 |
282.69 |
20.5K |
| 10:36 |
282.64 |
282.68 |
282.63 |
282.67 |
53.8K |
| 10:37 |
282.53 |
282.53 |
282.44 |
282.44 |
38.3K |
| 10:38 |
282.46 |
282.46 |
282.39 |
282.39 |
11.6K |
| 10:39 |
282.31 |
282.31 |
282.20 |
282.22 |
21.2K |
| 10:40 |
282.03 |
282.09 |
282.01 |
282.01 |
10.3K |
| 10:41 |
281.99 |
282.01 |
281.99 |
281.99 |
6.0K |
| 10:42 |
281.93 |
281.95 |
281.85 |
281.95 |
9.6K |
| 10:43 |
282.02 |
282.11 |
282.02 |
282.08 |
9.0K |
| 10:44 |
282.04 |
282.12 |
282.04 |
282.10 |
17.1K |
| 10:45 |
282.02 |
282.06 |
282.00 |
282.00 |
9.2K |
| 10:46 |
282.06 |
282.12 |
282.06 |
282.09 |
10.0K |
| 10:47 |
282.09 |
282.14 |
282.08 |
282.13 |
21.9K |
| 10:48 |
282.18 |
282.29 |
282.18 |
282.29 |
23.6K |
| 10:49 |
282.20 |
282.25 |
282.20 |
282.23 |
22.0K |
| 10:50 |
282.25 |
282.25 |
281.95 |
281.95 |
9.3K |
| 10:51 |
281.97 |
282.11 |
281.97 |
282.11 |
82.4K |
| 10:52 |
282.11 |
282.23 |
282.11 |
282.23 |
7.8K |
| 10:53 |
282.26 |
282.30 |
282.25 |
282.27 |
8.8K |
| 10:54 |
282.28 |
282.28 |
282.09 |
282.10 |
13.6K |
| 10:55 |
282.07 |
282.07 |
282.00 |
282.03 |
3.0K |
| 10:56 |
282.09 |
282.09 |
281.91 |
281.91 |
25.9K |
| 10:57 |
281.89 |
281.89 |
281.79 |
281.83 |
14.1K |
| 10:58 |
281.89 |
281.97 |
281.89 |
281.96 |
5.4K |
| 10:59 |
281.94 |
281.94 |
281.89 |
281.92 |
48.9K |
| 11:00 |
281.91 |
282.37 |
281.91 |
282.25 |
10.4K |
| 11:01 |
282.23 |
282.32 |
282.23 |
282.32 |
2.8K |
| 11:02 |
282.30 |
282.42 |
282.30 |
282.42 |
7.6K |
| 11:03 |
282.42 |
282.60 |
282.42 |
282.59 |
9.7K |
| 11:04 |
282.54 |
282.67 |
282.54 |
282.65 |
8.8K |
| 11:05 |
282.63 |
282.80 |
282.63 |
282.80 |
23.0K |
| 11:06 |
282.84 |
282.93 |
282.83 |
282.93 |
16.8K |
| 11:07 |
282.92 |
282.92 |
282.81 |
282.81 |
7.0K |
| 11:08 |
282.88 |
282.93 |
282.88 |
282.93 |
36.1K |
| 11:09 |
283.02 |
283.02 |
282.91 |
282.91 |
18.1K |
| 11:10 |
282.96 |
282.97 |
282.94 |
282.94 |
14.9K |
| 11:11 |
282.90 |
283.00 |
282.89 |
283.00 |
19.2K |
| 11:12 |
283.05 |
283.11 |
283.05 |
283.08 |
13.3K |
| 11:13 |
283.12 |
283.19 |
283.03 |
283.03 |
8.7K |
| 11:14 |
283.03 |
283.03 |
282.97 |
282.97 |
56.4K |
| 11:15 |
282.96 |
282.98 |
282.84 |
282.84 |
12.4K |
| 11:16 |
282.85 |
282.85 |
282.85 |
282.85 |
3.9K |
| 11:17 |
282.82 |
282.82 |
282.74 |
282.78 |
14.0K |
| 11:18 |
282.79 |
282.85 |
282.78 |
282.78 |
4.4K |
| 11:19 |
282.76 |
282.76 |
282.65 |
282.65 |
4.6K |
| 11:20 |
282.70 |
282.75 |
282.70 |
282.72 |
21.6K |
| 11:21 |
282.72 |
282.72 |
282.60 |
282.60 |
6.4K |
| 11:22 |
282.63 |
282.63 |
282.46 |
282.59 |
49.3K |
| 11:23 |
282.67 |
282.67 |
282.63 |
282.63 |
3.8K |
| 11:24 |
282.58 |
282.82 |
282.58 |
282.82 |
4.7K |
| 11:25 |
282.83 |
282.83 |
282.79 |
282.80 |
7.3K |
| 11:26 |
282.80 |
282.80 |
282.77 |
282.77 |
4.0K |
| 11:27 |
282.76 |
282.77 |
282.75 |
282.75 |
4.1K |
| 11:28 |
282.70 |
282.77 |
282.70 |
282.77 |
12.9K |
| 11:29 |
282.76 |
282.84 |
282.72 |
282.84 |
14.9K |
| 11:30 |
282.89 |
283.04 |
282.89 |
283.04 |
7.9K |
| 11:31 |
283.07 |
283.10 |
283.06 |
283.06 |
12.8K |
| 11:32 |
283.11 |
283.16 |
283.10 |
283.15 |
3.4K |
| 11:33 |
283.15 |
283.15 |
283.11 |
283.11 |
43.4K |
| 11:34 |
283.08 |
283.22 |
283.08 |
283.22 |
7.7K |
| 11:35 |
283.14 |
283.22 |
283.14 |
283.20 |
5.5K |
| 11:36 |
283.19 |
283.22 |
283.12 |
283.12 |
11.3K |
| 11:37 |
283.09 |
283.15 |
283.09 |
283.15 |
7.6K |
| 11:38 |
283.15 |
283.17 |
283.13 |
283.13 |
2.7K |
| 11:39 |
283.13 |
283.25 |
283.13 |
283.25 |
2.1K |
| 11:40 |
283.25 |
283.25 |
283.08 |
283.13 |
10.1K |
| 11:41 |
283.13 |
283.14 |
283.13 |
283.14 |
2.9K |
| 11:42 |
283.11 |
283.11 |
283.08 |
283.09 |
2.9K |
| 11:43 |
283.09 |
283.14 |
283.08 |
283.14 |
4.3K |
| 11:44 |
283.17 |
283.17 |
283.11 |
283.11 |
6.3K |
| 11:45 |
283.20 |
283.21 |
283.20 |
283.21 |
3.7K |
| 11:46 |
283.13 |
283.13 |
283.02 |
283.05 |
5.3K |
| 11:47 |
283.02 |
283.02 |
283.01 |
283.01 |
1.1K |
| 11:48 |
283.01 |
283.02 |
282.98 |
282.98 |
3.0K |
| 11:49 |
282.98 |
283.11 |
282.96 |
283.11 |
3.2K |
| 11:50 |
283.14 |
283.29 |
283.14 |
283.28 |
3.4K |
| 11:51 |
283.30 |
283.32 |
283.27 |
283.27 |
3.9K |
| 11:52 |
283.25 |
283.26 |
283.22 |
283.22 |
5.6K |
| 11:53 |
283.22 |
283.32 |
283.22 |
283.32 |
2.7K |
| 11:54 |
283.32 |
283.32 |
283.28 |
283.31 |
4.7K |
| 11:55 |
283.33 |
283.35 |
283.32 |
283.32 |
1.8K |
| 11:56 |
283.32 |
283.39 |
283.32 |
283.36 |
4.3K |
| 11:57 |
283.36 |
283.36 |
283.23 |
283.23 |
117.8K |
| 11:58 |
283.24 |
283.35 |
283.24 |
283.35 |
9.5K |
| 11:59 |
283.35 |
283.41 |
283.35 |
283.41 |
2.4K |
| 12:00 |
283.45 |
283.48 |
283.45 |
283.46 |
20.0K |
| 12:01 |
283.41 |
283.43 |
283.36 |
283.43 |
7.1K |
| 12:02 |
283.46 |
283.46 |
283.41 |
283.41 |
6.8K |
| 12:03 |
283.41 |
283.47 |
283.41 |
283.46 |
2.4K |
| 12:04 |
283.45 |
283.45 |
283.36 |
283.38 |
7.8K |
| 12:05 |
283.43 |
283.46 |
283.41 |
283.46 |
6.1K |
| 12:06 |
283.46 |
283.49 |
283.44 |
283.44 |
2.7K |
| 12:07 |
283.35 |
283.44 |
283.35 |
283.41 |
6.4K |
| 12:08 |
283.41 |
283.41 |
283.22 |
283.32 |
15.9K |
| 12:09 |
283.31 |
283.32 |
283.28 |
283.32 |
4.3K |
| 12:10 |
283.36 |
283.36 |
283.34 |
283.34 |
1.7K |
| 12:11 |
283.34 |
283.35 |
283.33 |
283.35 |
11.2K |
| 12:12 |
283.32 |
283.35 |
283.28 |
283.35 |
3.5K |
| 12:13 |
283.39 |
283.44 |
283.38 |
283.44 |
5.0K |
| 12:14 |
283.56 |
283.58 |
283.56 |
283.58 |
14.9K |
| 12:15 |
283.59 |
283.59 |
283.54 |
283.54 |
4.0K |
| 12:16 |
283.54 |
283.55 |
283.52 |
283.52 |
2.2K |
| 12:17 |
283.51 |
283.51 |
283.41 |
283.46 |
6.2K |
| 12:18 |
283.51 |
283.52 |
283.51 |
283.52 |
2.7K |
| 12:19 |
283.51 |
283.54 |
283.51 |
283.54 |
3.1K |
| 12:20 |
283.53 |
283.53 |
283.47 |
283.48 |
6.4K |
| 12:21 |
283.49 |
283.49 |
283.44 |
283.44 |
26.9K |
| 12:22 |
283.44 |
283.51 |
283.44 |
283.48 |
2.1K |
| 12:23 |
283.44 |
283.45 |
283.42 |
283.42 |
37.1K |
| 12:24 |
283.40 |
283.41 |
283.40 |
283.41 |
3.1K |
| 12:25 |
283.41 |
283.46 |
283.41 |
283.43 |
3.1K |
| 12:26 |
283.44 |
283.44 |
283.34 |
283.34 |
7.3K |
| 12:27 |
283.34 |
283.35 |
283.34 |
283.35 |
5.6K |
| 12:28 |
283.30 |
283.31 |
283.26 |
283.26 |
6.7K |
| 12:29 |
283.31 |
283.31 |
283.28 |
283.29 |
21.3K |
| 12:30 |
283.30 |
283.68 |
283.30 |
283.68 |
8.7K |
| 12:31 |
283.67 |
283.77 |
283.67 |
283.77 |
4.3K |
| 12:32 |
283.76 |
283.79 |
283.76 |
283.79 |
5.3K |
| 12:33 |
283.80 |
283.84 |
283.80 |
283.84 |
9.5K |
| 12:34 |
283.84 |
283.84 |
283.79 |
283.79 |
8.7K |
| 12:35 |
283.80 |
283.81 |
283.78 |
283.79 |
57.0K |
| 12:36 |
283.78 |
283.93 |
283.78 |
283.93 |
5.5K |
| 12:37 |
283.95 |
283.97 |
283.95 |
283.97 |
9.5K |
| 12:38 |
283.97 |
283.97 |
283.92 |
283.95 |
10.6K |
| 12:39 |
283.96 |
283.96 |
283.93 |
283.93 |
2.0K |
| 12:40 |
283.93 |
283.97 |
283.93 |
283.97 |
10.6K |
| 12:41 |
283.94 |
283.94 |
283.86 |
283.87 |
6.7K |
| 12:42 |
283.87 |
283.87 |
283.81 |
283.81 |
11.3K |
| 12:43 |
283.84 |
283.89 |
283.84 |
283.86 |
8.0K |
| 12:44 |
283.86 |
283.92 |
283.86 |
283.91 |
2.2K |
| 12:45 |
283.91 |
283.91 |
283.88 |
283.91 |
6.4K |
| 12:46 |
283.91 |
283.94 |
283.66 |
283.67 |
3.5K |
| 12:47 |
283.68 |
283.69 |
283.68 |
283.69 |
7.6K |
| 12:48 |
283.69 |
283.69 |
283.69 |
283.69 |
0.4K |
| 12:49 |
283.70 |
283.70 |
283.65 |
283.65 |
5.4K |
| 12:50 |
283.68 |
283.71 |
283.65 |
283.71 |
9.8K |
| 12:51 |
283.69 |
283.81 |
283.69 |
283.81 |
24.1K |
| 12:52 |
283.82 |
283.86 |
283.81 |
283.86 |
5.0K |
| 12:53 |
283.86 |
283.90 |
283.86 |
283.90 |
2.8K |
| 12:54 |
283.85 |
283.96 |
283.85 |
283.96 |
7.7K |
| 12:55 |
283.97 |
283.98 |
283.94 |
283.94 |
7.8K |
| 12:56 |
283.92 |
283.93 |
283.89 |
283.89 |
4.8K |
| 12:57 |
283.87 |
283.95 |
283.86 |
283.95 |
10.2K |
| 12:58 |
283.93 |
283.95 |
283.93 |
283.95 |
7.4K |
| 12:59 |
283.94 |
283.96 |
283.94 |
283.94 |
4.1K |
| 13:00 |
283.99 |
284.03 |
283.98 |
284.03 |
16.3K |
| 13:01 |
283.93 |
284.05 |
283.93 |
284.05 |
29.7K |
| 13:02 |
283.96 |
283.96 |
283.96 |
283.96 |
7.0K |
| 13:03 |
283.96 |
284.03 |
283.96 |
284.03 |
3.1K |
| 13:04 |
284.02 |
284.09 |
284.02 |
284.09 |
23.3K |
| 13:05 |
284.10 |
284.11 |
284.09 |
284.11 |
3.1K |
| 13:06 |
284.11 |
284.15 |
284.09 |
284.15 |
13.1K |
| 13:07 |
284.19 |
284.23 |
284.19 |
284.22 |
10.9K |
| 13:08 |
284.22 |
284.26 |
284.22 |
284.26 |
1.3K |
| 13:09 |
284.25 |
284.29 |
284.25 |
284.26 |
7.9K |
| 13:10 |
284.26 |
284.26 |
284.16 |
284.17 |
7.5K |
| 13:11 |
284.17 |
284.17 |
284.08 |
284.08 |
5.7K |
| 13:12 |
284.10 |
284.14 |
284.08 |
284.14 |
30.2K |
| 13:13 |
284.14 |
284.23 |
284.14 |
284.23 |
13.5K |
| 13:14 |
284.21 |
284.28 |
284.21 |
284.28 |
32.5K |
| 13:15 |
284.27 |
284.32 |
284.27 |
284.32 |
9.1K |
| 13:16 |
284.32 |
284.32 |
284.16 |
284.16 |
40.8K |
| 13:17 |
284.17 |
284.21 |
284.17 |
284.18 |
4.0K |
| 13:18 |
284.10 |
284.14 |
284.10 |
284.12 |
5.3K |
| 13:19 |
284.12 |
284.16 |
284.12 |
284.16 |
2.7K |
| 13:20 |
284.13 |
284.13 |
284.06 |
284.09 |
5.4K |
| 13:21 |
284.11 |
284.17 |
284.11 |
284.16 |
22.6K |
| 13:22 |
284.17 |
284.20 |
284.15 |
284.15 |
12.4K |
| 13:23 |
284.14 |
284.19 |
284.11 |
284.19 |
5.6K |
| 13:24 |
284.20 |
284.20 |
284.09 |
284.12 |
20.5K |
| 13:25 |
284.16 |
284.16 |
284.15 |
284.15 |
9.7K |
| 13:26 |
284.22 |
284.29 |
284.22 |
284.28 |
6.7K |
| 13:27 |
284.27 |
284.27 |
284.19 |
284.19 |
3.5K |
| 13:28 |
284.17 |
284.18 |
284.17 |
284.18 |
8.3K |
| 13:29 |
284.17 |
284.25 |
284.17 |
284.25 |
4.5K |
| 13:30 |
284.25 |
284.25 |
284.21 |
284.21 |
3.9K |
| 13:31 |
284.19 |
284.19 |
284.13 |
284.13 |
8.0K |
| 13:32 |
284.13 |
284.13 |
284.09 |
284.10 |
13.2K |
| 13:33 |
284.15 |
284.15 |
284.14 |
284.14 |
8.0K |
| 13:34 |
284.17 |
284.23 |
284.16 |
284.23 |
4.5K |
| 13:35 |
284.21 |
284.23 |
284.21 |
284.23 |
4.0K |
| 13:36 |
284.14 |
284.21 |
284.14 |
284.19 |
40.6K |
| 13:37 |
284.13 |
284.23 |
284.13 |
284.23 |
5.8K |
| 13:38 |
284.24 |
284.32 |
284.24 |
284.32 |
3.9K |
| 13:39 |
284.32 |
284.33 |
284.30 |
284.33 |
101.1K |
| 13:40 |
284.38 |
284.38 |
284.35 |
284.35 |
4.0K |
| 13:41 |
284.35 |
284.35 |
284.35 |
284.35 |
13.4K |
| 13:42 |
284.33 |
284.34 |
284.30 |
284.30 |
3.5K |
| 13:43 |
284.30 |
284.36 |
284.30 |
284.36 |
4.5K |
| 13:44 |
284.36 |
284.39 |
284.36 |
284.39 |
7.8K |
| 13:45 |
284.38 |
284.38 |
284.36 |
284.36 |
7.5K |
| 13:46 |
284.32 |
284.33 |
284.32 |
284.33 |
15.9K |
| 13:47 |
284.36 |
284.36 |
284.36 |
284.36 |
12.4K |
| 13:48 |
284.38 |
284.48 |
284.38 |
284.47 |
19.7K |
| 13:49 |
284.44 |
284.44 |
284.36 |
284.36 |
16.2K |
| 13:50 |
284.33 |
284.33 |
284.30 |
284.33 |
8.8K |
| 13:51 |
284.36 |
284.36 |
284.29 |
284.34 |
11.1K |
| 13:52 |
284.41 |
284.44 |
284.41 |
284.44 |
5.6K |
| 13:53 |
284.47 |
284.48 |
284.46 |
284.46 |
2.2K |
| 13:54 |
284.49 |
284.49 |
284.42 |
284.42 |
2.9K |
| 13:55 |
284.46 |
284.46 |
284.36 |
284.36 |
8.5K |
| 13:56 |
284.33 |
284.41 |
284.33 |
284.41 |
7.6K |
| 13:57 |
284.43 |
284.47 |
284.43 |
284.47 |
4.1K |
| 13:58 |
284.47 |
284.52 |
284.47 |
284.52 |
5.0K |
| 13:59 |
284.50 |
284.50 |
284.47 |
284.47 |
3.8K |
| 14:00 |
284.44 |
284.49 |
284.44 |
284.49 |
4.1K |
| 14:01 |
284.49 |
284.62 |
284.49 |
284.62 |
5.9K |
| 14:02 |
284.60 |
284.72 |
284.60 |
284.72 |
105.2K |
| 14:03 |
284.72 |
284.72 |
284.68 |
284.71 |
7.9K |
| 14:04 |
284.74 |
284.84 |
284.74 |
284.81 |
19.9K |
| 14:05 |
284.78 |
284.78 |
284.75 |
284.75 |
5.9K |
| 14:06 |
284.83 |
284.87 |
284.83 |
284.87 |
14.5K |
| 14:07 |
284.87 |
284.89 |
284.87 |
284.89 |
5.4K |
| 14:08 |
284.89 |
284.89 |
284.84 |
284.84 |
9.3K |
| 14:09 |
284.87 |
284.87 |
284.83 |
284.83 |
10.3K |
| 14:10 |
284.85 |
284.92 |
284.85 |
284.92 |
2.4K |
| 14:11 |
284.92 |
284.92 |
284.79 |
284.79 |
13.0K |
| 14:12 |
284.79 |
284.82 |
284.79 |
284.82 |
4.2K |
| 14:13 |
284.82 |
284.82 |
284.78 |
284.79 |
7.0K |
| 14:14 |
284.81 |
284.84 |
284.80 |
284.84 |
4.2K |
| 14:15 |
284.84 |
284.89 |
284.84 |
284.89 |
20.4K |
| 14:16 |
284.86 |
284.86 |
284.80 |
284.82 |
62.8K |
| 14:17 |
284.78 |
284.78 |
284.74 |
284.76 |
5.7K |
| 14:18 |
284.78 |
284.86 |
284.78 |
284.86 |
93.4K |
| 14:19 |
284.88 |
284.88 |
284.85 |
284.86 |
20.2K |
| 14:20 |
284.85 |
284.88 |
284.85 |
284.86 |
2.9K |
| 14:21 |
284.80 |
284.82 |
284.79 |
284.80 |
19.3K |
| 14:22 |
284.76 |
284.79 |
284.76 |
284.79 |
5.2K |
| 14:23 |
284.82 |
284.83 |
284.82 |
284.83 |
2.3K |
| 14:24 |
284.85 |
284.85 |
284.82 |
284.83 |
4.4K |
| 14:25 |
284.85 |
284.87 |
284.84 |
284.87 |
5.5K |
| 14:26 |
284.85 |
284.89 |
284.85 |
284.89 |
6.4K |
| 14:27 |
284.89 |
284.93 |
284.89 |
284.93 |
7.7K |
| 14:28 |
284.92 |
284.99 |
284.89 |
284.99 |
81.9K |
| 14:29 |
284.99 |
285.00 |
284.96 |
284.96 |
21.3K |
| 14:30 |
284.95 |
285.05 |
284.94 |
285.05 |
13.8K |
| 14:31 |
285.03 |
285.03 |
284.99 |
285.00 |
88.7K |
| 14:32 |
285.01 |
285.06 |
285.01 |
285.06 |
8.0K |
| 14:33 |
285.02 |
285.07 |
285.02 |
285.07 |
8.3K |
| 14:34 |
285.08 |
285.12 |
285.08 |
285.12 |
15.3K |
| 14:35 |
285.15 |
285.15 |
285.03 |
285.03 |
10.6K |
| 14:36 |
284.98 |
285.01 |
284.98 |
285.00 |
6.0K |
| 14:37 |
285.00 |
285.01 |
285.00 |
285.01 |
3.0K |
| 14:38 |
284.98 |
284.98 |
284.96 |
284.96 |
5.8K |
| 14:39 |
284.95 |
284.95 |
284.86 |
284.86 |
11.4K |
| 14:40 |
284.79 |
284.79 |
284.77 |
284.77 |
18.7K |
| 14:41 |
284.81 |
284.82 |
284.80 |
284.80 |
9.4K |
| 14:42 |
284.84 |
284.84 |
284.78 |
284.78 |
8.5K |
| 14:43 |
284.77 |
284.80 |
284.77 |
284.80 |
7.1K |
| 14:44 |
284.80 |
284.83 |
284.80 |
284.83 |
1.3K |
| 14:45 |
284.82 |
284.86 |
284.82 |
284.86 |
4.6K |
| 14:46 |
284.91 |
284.93 |
284.91 |
284.93 |
3.5K |
| 14:47 |
284.98 |
284.99 |
284.98 |
284.98 |
5.4K |
| 14:48 |
284.98 |
284.98 |
284.96 |
284.96 |
8.5K |
| 14:49 |
284.96 |
284.98 |
284.96 |
284.96 |
6.7K |
| 14:50 |
284.88 |
284.93 |
284.88 |
284.93 |
4.1K |
| 14:51 |
284.94 |
284.95 |
284.92 |
284.92 |
7.0K |
| 14:52 |
284.91 |
284.91 |
284.82 |
284.82 |
9.1K |
| 14:53 |
284.80 |
284.83 |
284.80 |
284.81 |
12.3K |
| 14:54 |
284.81 |
284.87 |
284.81 |
284.87 |
7.3K |
| 14:55 |
284.88 |
284.91 |
284.88 |
284.90 |
3.3K |
| 14:56 |
284.88 |
284.88 |
284.82 |
284.84 |
5.8K |
| 14:57 |
284.85 |
284.91 |
284.85 |
284.91 |
11.1K |
| 14:58 |
284.90 |
284.94 |
284.90 |
284.92 |
17.9K |
| 14:59 |
284.91 |
284.91 |
284.89 |
284.91 |
13.6K |
| 15:00 |
284.91 |
284.91 |
284.89 |
284.90 |
5.3K |
| 15:01 |
284.92 |
284.97 |
284.92 |
284.97 |
15.2K |
| 15:02 |
284.97 |
284.97 |
284.93 |
284.93 |
4.2K |
| 15:03 |
284.93 |
284.97 |
284.93 |
284.96 |
10.9K |
| 15:04 |
284.96 |
284.96 |
284.94 |
284.94 |
0.9K |
| 15:05 |
284.93 |
284.93 |
284.90 |
284.90 |
5.4K |
| 15:06 |
284.91 |
285.02 |
284.91 |
284.94 |
20.3K |
| 15:07 |
284.91 |
284.91 |
284.84 |
284.84 |
10.0K |
| 15:08 |
284.85 |
284.88 |
284.83 |
284.88 |
5.3K |
| 15:09 |
284.92 |
284.95 |
284.90 |
284.95 |
6.4K |
| 15:10 |
284.99 |
285.04 |
284.99 |
285.04 |
9.5K |
| 15:11 |
285.07 |
285.13 |
285.07 |
285.13 |
39.9K |
| 15:12 |
285.06 |
285.06 |
284.98 |
284.98 |
6.3K |
| 15:13 |
284.93 |
284.99 |
284.93 |
284.99 |
9.2K |
| 15:14 |
284.99 |
284.99 |
284.95 |
284.95 |
8.5K |
| 15:15 |
284.98 |
284.98 |
284.94 |
284.94 |
17.9K |
| 15:16 |
284.93 |
284.96 |
284.90 |
284.90 |
13.6K |
| 15:17 |
284.88 |
284.89 |
284.88 |
284.89 |
11.2K |
| 15:18 |
284.86 |
284.89 |
284.86 |
284.89 |
15.5K |
| 15:19 |
284.91 |
284.93 |
284.88 |
284.88 |
12.4K |
| 15:20 |
284.86 |
284.88 |
284.82 |
284.82 |
77.2K |
| 15:21 |
284.81 |
284.83 |
284.78 |
284.83 |
20.8K |
| 15:22 |
284.77 |
284.83 |
284.77 |
284.83 |
6.9K |
| 15:23 |
284.81 |
284.81 |
284.78 |
284.78 |
16.8K |
| 15:24 |
284.81 |
284.81 |
284.79 |
284.80 |
5.6K |
| 15:25 |
284.77 |
284.77 |
284.70 |
284.70 |
12.7K |
| 15:26 |
284.71 |
284.76 |
284.71 |
284.73 |
9.6K |
| 15:27 |
284.71 |
284.74 |
284.71 |
284.74 |
25.5K |
| 15:28 |
284.74 |
284.74 |
284.70 |
284.70 |
6.3K |
| 15:29 |
284.71 |
284.71 |
284.71 |
284.71 |
9.8K |
| 15:30 |
284.70 |
284.78 |
284.70 |
284.78 |
11.7K |
| 15:31 |
284.78 |
284.78 |
284.69 |
284.69 |
5.5K |
| 15:32 |
284.68 |
284.70 |
284.67 |
284.67 |
9.9K |
| 15:33 |
284.66 |
284.66 |
284.60 |
284.60 |
24.1K |
| 15:34 |
284.56 |
284.58 |
284.55 |
284.57 |
6.5K |
| 15:35 |
284.57 |
284.58 |
284.57 |
284.58 |
8.0K |
| 15:36 |
284.53 |
284.56 |
284.53 |
284.53 |
15.6K |
| 15:37 |
284.54 |
284.56 |
284.48 |
284.48 |
56.5K |
| 15:38 |
284.39 |
284.39 |
284.28 |
284.28 |
44.6K |
| 15:39 |
284.34 |
284.34 |
284.24 |
284.24 |
19.9K |
| 15:40 |
284.18 |
284.21 |
284.17 |
284.19 |
11.8K |
| 15:41 |
284.17 |
284.19 |
284.10 |
284.10 |
10.4K |
| 15:42 |
284.07 |
284.07 |
284.01 |
284.04 |
23.1K |
| 15:43 |
283.99 |
284.02 |
283.96 |
283.99 |
10.7K |
| 15:44 |
283.97 |
283.98 |
283.96 |
283.98 |
18.1K |
| 15:45 |
284.00 |
284.00 |
283.88 |
283.88 |
17.5K |
| 15:46 |
283.88 |
283.90 |
283.88 |
283.90 |
13.6K |
| 15:47 |
283.97 |
283.99 |
283.96 |
283.96 |
16.6K |
| 15:48 |
283.96 |
284.01 |
283.88 |
283.88 |
8.5K |
| 15:49 |
283.84 |
283.90 |
283.83 |
283.90 |
27.0K |
| 15:50 |
284.03 |
284.06 |
283.95 |
283.96 |
87.0K |
| 15:51 |
283.74 |
283.80 |
283.71 |
283.80 |
31.3K |
| 15:52 |
283.85 |
283.85 |
283.68 |
283.73 |
39.7K |
| 15:53 |
283.73 |
283.79 |
283.73 |
283.75 |
30.0K |
| 15:54 |
283.71 |
283.71 |
283.25 |
283.25 |
71.1K |
| 15:55 |
283.27 |
283.27 |
283.15 |
283.15 |
39.5K |
| 15:56 |
283.37 |
283.37 |
283.32 |
283.36 |
74.5K |
| 15:57 |
283.38 |
283.42 |
283.37 |
283.42 |
50.8K |
| 15:58 |
283.43 |
283.48 |
283.42 |
283.42 |
105.4K |
| 15:59 |
283.44 |
283.59 |
283.36 |
283.59 |
176.4K |
| 16:00 |
283.44 |
283.44 |
283.43 |
283.43 |
2,194.1K |
| 16:01 |
283.43 |
283.43 |
283.43 |
283.43 |
4.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|