| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
164.26 |
164.37 |
164.26 |
164.33 |
108.8K |
| 09:31 |
164.40 |
164.51 |
164.36 |
164.51 |
49.6K |
| 09:32 |
164.53 |
164.53 |
164.52 |
164.53 |
11.7K |
| 09:33 |
164.63 |
164.65 |
164.61 |
164.65 |
7.1K |
| 09:34 |
164.65 |
164.65 |
164.49 |
164.49 |
18.3K |
| 09:35 |
164.51 |
164.51 |
164.44 |
164.44 |
6.6K |
| 09:36 |
164.42 |
164.42 |
164.40 |
164.40 |
9.3K |
| 09:37 |
164.42 |
164.47 |
164.42 |
164.47 |
12.5K |
| 09:38 |
164.45 |
164.45 |
164.42 |
164.42 |
5.5K |
| 09:39 |
164.41 |
164.44 |
164.41 |
164.42 |
10.7K |
| 09:40 |
164.43 |
164.48 |
164.41 |
164.48 |
14.7K |
| 09:41 |
164.49 |
164.49 |
164.44 |
164.44 |
4.1K |
| 09:42 |
164.47 |
164.49 |
164.47 |
164.49 |
13.1K |
| 09:43 |
164.50 |
164.52 |
164.50 |
164.52 |
18.1K |
| 09:44 |
164.54 |
164.56 |
164.52 |
164.56 |
14.7K |
| 09:45 |
164.59 |
164.59 |
164.55 |
164.55 |
7.6K |
| 09:46 |
164.44 |
164.44 |
164.39 |
164.41 |
57.4K |
| 09:47 |
164.40 |
164.43 |
164.40 |
164.42 |
21.3K |
| 09:48 |
164.40 |
164.41 |
164.39 |
164.41 |
17.2K |
| 09:49 |
164.39 |
164.39 |
164.37 |
164.37 |
13.4K |
| 09:50 |
164.34 |
164.34 |
164.27 |
164.27 |
15.4K |
| 09:51 |
164.24 |
164.24 |
164.20 |
164.20 |
18.4K |
| 09:52 |
164.20 |
164.27 |
164.20 |
164.27 |
11.9K |
| 09:53 |
164.26 |
164.26 |
164.22 |
164.22 |
11.2K |
| 09:54 |
164.23 |
164.24 |
164.22 |
164.22 |
5.0K |
| 09:55 |
164.23 |
164.23 |
164.22 |
164.23 |
8.6K |
| 09:56 |
164.20 |
164.20 |
164.12 |
164.12 |
17.6K |
| 09:57 |
164.11 |
164.11 |
164.04 |
164.04 |
20.8K |
| 09:58 |
164.02 |
164.02 |
163.95 |
163.95 |
14.0K |
| 09:59 |
163.93 |
163.93 |
163.90 |
163.93 |
23.4K |
| 10:00 |
163.93 |
163.93 |
163.88 |
163.88 |
4.7K |
| 10:01 |
163.87 |
163.88 |
163.84 |
163.84 |
15.8K |
| 10:02 |
163.82 |
163.83 |
163.81 |
163.81 |
13.6K |
| 10:03 |
163.83 |
163.83 |
163.82 |
163.82 |
8.6K |
| 10:04 |
163.84 |
163.86 |
163.84 |
163.86 |
5.0K |
| 10:05 |
163.84 |
163.84 |
163.84 |
163.84 |
5.8K |
| 10:06 |
163.84 |
163.84 |
163.75 |
163.75 |
27.4K |
| 10:07 |
163.73 |
163.73 |
163.63 |
163.65 |
33.2K |
| 10:08 |
163.63 |
163.64 |
163.61 |
163.64 |
10.0K |
| 10:09 |
163.63 |
163.65 |
163.63 |
163.64 |
12.7K |
| 10:10 |
163.66 |
163.74 |
163.66 |
163.74 |
18.5K |
| 10:11 |
163.76 |
163.77 |
163.76 |
163.77 |
8.9K |
| 10:12 |
163.79 |
163.82 |
163.79 |
163.82 |
13.3K |
| 10:13 |
163.81 |
163.81 |
163.80 |
163.81 |
18.8K |
| 10:14 |
163.77 |
163.77 |
163.77 |
163.77 |
5.8K |
| 10:15 |
163.76 |
163.79 |
163.76 |
163.79 |
12.8K |
| 10:16 |
163.77 |
163.77 |
163.75 |
163.75 |
7.6K |
| 10:17 |
163.72 |
163.73 |
163.71 |
163.71 |
15.8K |
| 10:18 |
163.69 |
163.69 |
163.65 |
163.65 |
11.6K |
| 10:19 |
163.65 |
163.68 |
163.65 |
163.66 |
39.4K |
| 10:20 |
163.67 |
163.67 |
163.62 |
163.62 |
54.5K |
| 10:21 |
163.63 |
163.63 |
163.61 |
163.61 |
18.0K |
| 10:22 |
163.62 |
163.62 |
163.61 |
163.62 |
35.1K |
| 10:23 |
163.62 |
163.62 |
163.60 |
163.60 |
18.3K |
| 10:24 |
163.58 |
163.58 |
163.55 |
163.56 |
10.4K |
| 10:25 |
163.56 |
163.56 |
163.54 |
163.55 |
12.1K |
| 10:26 |
163.56 |
163.58 |
163.56 |
163.58 |
5.1K |
| 10:27 |
163.58 |
163.61 |
163.57 |
163.61 |
8.5K |
| 10:28 |
163.59 |
163.60 |
163.58 |
163.60 |
8.4K |
| 10:29 |
163.62 |
163.65 |
163.62 |
163.65 |
11.4K |
| 10:30 |
163.66 |
163.67 |
163.66 |
163.67 |
4.9K |
| 10:31 |
163.66 |
163.66 |
163.65 |
163.66 |
3.1K |
| 10:32 |
163.66 |
163.71 |
163.66 |
163.71 |
8.1K |
| 10:33 |
163.73 |
163.73 |
163.72 |
163.73 |
3.8K |
| 10:34 |
163.73 |
163.78 |
163.73 |
163.78 |
3.1K |
| 10:35 |
163.80 |
163.80 |
163.79 |
163.79 |
3.5K |
| 10:36 |
163.79 |
163.79 |
163.79 |
163.79 |
0.1K |
| 10:37 |
163.79 |
163.79 |
163.77 |
163.79 |
7.3K |
| 10:38 |
163.79 |
163.80 |
163.78 |
163.80 |
5.7K |
| 10:39 |
163.81 |
163.81 |
163.80 |
163.81 |
3.0K |
| 10:40 |
163.79 |
163.79 |
163.78 |
163.79 |
8.2K |
| 10:41 |
163.79 |
163.81 |
163.78 |
163.78 |
6.5K |
| 10:42 |
163.78 |
163.80 |
163.78 |
163.80 |
5.7K |
| 10:43 |
163.81 |
163.83 |
163.81 |
163.82 |
14.9K |
| 10:44 |
163.82 |
163.82 |
163.82 |
163.82 |
4.8K |
| 10:45 |
163.82 |
163.84 |
163.82 |
163.84 |
25.2K |
| 10:46 |
163.83 |
163.87 |
163.83 |
163.85 |
14.1K |
| 10:47 |
163.86 |
163.86 |
163.86 |
163.86 |
4.6K |
| 10:48 |
163.85 |
163.86 |
163.85 |
163.86 |
1.0K |
| 10:49 |
163.88 |
163.91 |
163.88 |
163.91 |
9.6K |
| 10:50 |
163.91 |
163.92 |
163.91 |
163.92 |
15.6K |
| 10:51 |
163.94 |
163.98 |
163.94 |
163.98 |
21.0K |
| 10:52 |
163.99 |
164.00 |
163.98 |
163.98 |
5.8K |
| 10:53 |
163.98 |
163.98 |
163.98 |
163.98 |
3.4K |
| 10:54 |
163.99 |
164.04 |
163.99 |
164.04 |
4.5K |
| 10:55 |
164.04 |
164.07 |
164.04 |
164.06 |
4.5K |
| 10:56 |
164.08 |
164.08 |
164.08 |
164.08 |
6.5K |
| 10:57 |
164.08 |
164.08 |
164.05 |
164.05 |
11.9K |
| 10:58 |
164.06 |
164.07 |
164.06 |
164.06 |
3.5K |
| 10:59 |
164.05 |
164.06 |
164.05 |
164.06 |
3.8K |
| 11:00 |
164.04 |
164.05 |
164.04 |
164.04 |
2.8K |
| 11:01 |
164.04 |
164.05 |
164.04 |
164.04 |
7.7K |
| 11:02 |
164.04 |
164.04 |
163.99 |
163.99 |
2.3K |
| 11:03 |
163.98 |
163.98 |
163.95 |
163.95 |
5.8K |
| 11:04 |
163.93 |
163.94 |
163.93 |
163.94 |
2.0K |
| 11:05 |
163.94 |
163.94 |
163.94 |
163.94 |
5.2K |
| 11:06 |
163.94 |
163.95 |
163.94 |
163.94 |
8.6K |
| 11:07 |
163.94 |
163.97 |
163.94 |
163.97 |
8.3K |
| 11:08 |
163.96 |
163.97 |
163.96 |
163.96 |
2.6K |
| 11:09 |
163.96 |
163.96 |
163.94 |
163.95 |
7.1K |
| 11:10 |
163.95 |
163.96 |
163.95 |
163.96 |
4.6K |
| 11:11 |
163.96 |
163.96 |
163.93 |
163.93 |
11.2K |
| 11:12 |
163.92 |
163.92 |
163.91 |
163.92 |
3.1K |
| 11:13 |
163.93 |
163.93 |
163.88 |
163.88 |
3.7K |
| 11:14 |
163.88 |
163.88 |
163.86 |
163.86 |
8.5K |
| 11:15 |
163.86 |
163.86 |
163.79 |
163.79 |
12.2K |
| 11:16 |
163.79 |
163.79 |
163.76 |
163.76 |
67.5K |
| 11:17 |
163.73 |
163.73 |
163.55 |
163.55 |
52.3K |
| 11:18 |
163.55 |
163.55 |
163.54 |
163.54 |
1.0K |
| 11:19 |
163.53 |
163.53 |
163.50 |
163.50 |
5.1K |
| 11:20 |
163.51 |
163.52 |
163.51 |
163.52 |
3.4K |
| 11:21 |
163.52 |
163.52 |
163.51 |
163.51 |
3.4K |
| 11:22 |
163.51 |
163.54 |
163.51 |
163.54 |
3.0K |
| 11:23 |
163.55 |
163.55 |
163.49 |
163.49 |
9.0K |
| 11:24 |
163.47 |
163.51 |
163.47 |
163.49 |
9.3K |
| 11:25 |
163.48 |
163.49 |
163.48 |
163.48 |
1.7K |
| 11:26 |
163.49 |
163.50 |
163.48 |
163.50 |
44.1K |
| 11:27 |
163.51 |
163.52 |
163.51 |
163.52 |
19.8K |
| 11:28 |
163.52 |
163.54 |
163.52 |
163.54 |
3.7K |
| 11:29 |
163.54 |
163.54 |
163.52 |
163.52 |
6.2K |
| 11:30 |
163.52 |
163.52 |
163.51 |
163.52 |
11.2K |
| 11:31 |
163.52 |
163.53 |
163.52 |
163.53 |
10.7K |
| 11:32 |
163.53 |
163.54 |
163.53 |
163.54 |
8.1K |
| 11:33 |
163.54 |
163.56 |
163.54 |
163.56 |
8.6K |
| 11:34 |
163.56 |
163.57 |
163.55 |
163.57 |
1.3K |
| 11:35 |
163.58 |
163.58 |
163.57 |
163.57 |
7.7K |
| 11:36 |
163.58 |
163.58 |
163.58 |
163.58 |
1.5K |
| 11:37 |
163.58 |
163.58 |
163.58 |
163.58 |
0.8K |
| 11:38 |
163.59 |
163.61 |
163.59 |
163.60 |
13.5K |
| 11:39 |
163.60 |
163.64 |
163.60 |
163.64 |
405.6K |
| 11:40 |
163.69 |
163.69 |
163.64 |
163.64 |
20.1K |
| 11:41 |
163.63 |
163.63 |
163.62 |
163.62 |
4.5K |
| 11:42 |
163.65 |
163.66 |
163.65 |
163.66 |
2.3K |
| 11:43 |
163.66 |
163.66 |
163.65 |
163.65 |
1.5K |
| 11:44 |
163.65 |
163.66 |
163.65 |
163.65 |
0.9K |
| 11:45 |
163.62 |
163.62 |
163.57 |
163.58 |
29.7K |
| 11:46 |
163.59 |
163.59 |
163.58 |
163.58 |
37.7K |
| 11:47 |
163.58 |
163.58 |
163.58 |
163.58 |
20.1K |
| 11:48 |
163.58 |
163.58 |
163.46 |
163.46 |
50.8K |
| 11:49 |
163.46 |
163.47 |
163.44 |
163.47 |
6.1K |
| 11:50 |
163.47 |
163.49 |
163.47 |
163.49 |
11.7K |
| 11:51 |
163.47 |
163.48 |
163.47 |
163.48 |
13.0K |
| 11:52 |
163.47 |
163.47 |
163.47 |
163.47 |
8.3K |
| 11:53 |
163.47 |
163.48 |
163.47 |
163.48 |
6.5K |
| 11:54 |
163.48 |
163.48 |
163.47 |
163.47 |
6.8K |
| 11:55 |
163.47 |
163.50 |
163.47 |
163.50 |
3.4K |
| 11:56 |
163.50 |
163.52 |
163.50 |
163.52 |
18.4K |
| 11:57 |
163.53 |
163.53 |
163.52 |
163.53 |
17.5K |
| 11:58 |
163.54 |
163.54 |
163.50 |
163.50 |
28.0K |
| 11:59 |
163.49 |
163.50 |
163.49 |
163.50 |
11.2K |
| 12:00 |
163.50 |
163.51 |
163.50 |
163.50 |
15.0K |
| 12:01 |
163.50 |
163.56 |
163.50 |
163.53 |
17.5K |
| 12:02 |
163.53 |
163.53 |
163.53 |
163.53 |
16.9K |
| 12:03 |
163.56 |
163.56 |
163.55 |
163.55 |
68.5K |
| 12:04 |
163.57 |
163.58 |
163.57 |
163.58 |
11.1K |
| 12:05 |
163.57 |
163.58 |
163.54 |
163.54 |
42.9K |
| 12:06 |
163.51 |
163.51 |
163.50 |
163.50 |
10.9K |
| 12:07 |
163.49 |
163.49 |
163.48 |
163.48 |
4.3K |
| 12:08 |
163.48 |
163.48 |
163.48 |
163.48 |
0.1K |
| 12:09 |
163.49 |
163.49 |
163.46 |
163.46 |
40.1K |
| 12:10 |
163.47 |
163.47 |
163.47 |
163.47 |
3.6K |
| 12:11 |
163.47 |
163.48 |
163.47 |
163.48 |
6.4K |
| 12:12 |
163.46 |
163.46 |
163.44 |
163.44 |
6.9K |
| 12:13 |
163.43 |
163.44 |
163.41 |
163.41 |
12.8K |
| 12:14 |
163.41 |
163.45 |
163.41 |
163.45 |
2.7K |
| 12:15 |
163.45 |
163.46 |
163.45 |
163.46 |
2.2K |
| 12:16 |
163.46 |
163.47 |
163.43 |
163.47 |
24.6K |
| 12:17 |
163.48 |
163.50 |
163.47 |
163.49 |
15.8K |
| 12:18 |
163.51 |
163.58 |
163.51 |
163.58 |
14.2K |
| 12:19 |
163.58 |
163.61 |
163.58 |
163.61 |
5.9K |
| 12:20 |
163.62 |
163.63 |
163.61 |
163.63 |
17.9K |
| 12:21 |
163.66 |
163.69 |
163.66 |
163.69 |
13.1K |
| 12:22 |
163.68 |
163.72 |
163.68 |
163.71 |
7.9K |
| 12:23 |
163.72 |
163.72 |
163.71 |
163.71 |
2.5K |
| 12:24 |
163.71 |
163.71 |
163.71 |
163.71 |
3.1K |
| 12:25 |
163.72 |
163.72 |
163.72 |
163.72 |
5.9K |
| 12:26 |
163.73 |
163.75 |
163.73 |
163.75 |
15.5K |
| 12:27 |
163.75 |
163.89 |
163.75 |
163.89 |
23.0K |
| 12:28 |
163.89 |
163.89 |
163.86 |
163.86 |
5.1K |
| 12:29 |
163.87 |
163.87 |
163.86 |
163.87 |
13.9K |
| 12:30 |
163.86 |
163.87 |
163.86 |
163.87 |
2.6K |
| 12:31 |
163.87 |
163.88 |
163.83 |
163.83 |
12.3K |
| 12:32 |
163.83 |
163.84 |
163.83 |
163.83 |
2.6K |
| 12:33 |
163.81 |
163.81 |
163.80 |
163.80 |
3.0K |
| 12:34 |
163.79 |
163.79 |
163.78 |
163.78 |
1.1K |
| 12:35 |
163.79 |
163.80 |
163.79 |
163.79 |
6.5K |
| 12:36 |
163.79 |
163.80 |
163.78 |
163.80 |
16.8K |
| 12:37 |
163.79 |
163.83 |
163.79 |
163.83 |
5.9K |
| 12:38 |
163.83 |
163.87 |
163.83 |
163.87 |
3.1K |
| 12:39 |
163.87 |
163.88 |
163.87 |
163.88 |
3.5K |
| 12:40 |
163.87 |
163.89 |
163.87 |
163.88 |
2.9K |
| 12:41 |
163.88 |
163.88 |
163.87 |
163.87 |
0.4K |
| 12:42 |
163.86 |
163.88 |
163.86 |
163.88 |
2.2K |
| 12:43 |
163.88 |
163.90 |
163.88 |
163.89 |
1.3K |
| 12:44 |
163.90 |
163.91 |
163.90 |
163.91 |
11.5K |
| 12:45 |
163.91 |
163.92 |
163.91 |
163.92 |
2.4K |
| 12:46 |
163.91 |
163.91 |
163.91 |
163.91 |
0.5K |
| 12:47 |
163.91 |
163.91 |
163.90 |
163.91 |
2.9K |
| 12:48 |
163.91 |
163.93 |
163.91 |
163.93 |
2.4K |
| 12:49 |
163.93 |
163.94 |
163.92 |
163.93 |
7.6K |
| 12:50 |
163.97 |
163.97 |
163.94 |
163.94 |
14.5K |
| 12:51 |
163.93 |
163.93 |
163.93 |
163.93 |
2.7K |
| 12:52 |
163.93 |
163.95 |
163.93 |
163.95 |
5.5K |
| 12:53 |
163.95 |
163.98 |
163.95 |
163.98 |
3.5K |
| 12:54 |
163.98 |
163.98 |
163.96 |
163.96 |
5.2K |
| 12:55 |
163.95 |
163.95 |
163.94 |
163.94 |
2.5K |
| 12:56 |
163.94 |
163.96 |
163.94 |
163.96 |
9.8K |
| 12:57 |
163.96 |
163.99 |
163.96 |
163.98 |
8.4K |
| 12:58 |
163.96 |
163.96 |
163.95 |
163.95 |
4.8K |
| 12:59 |
163.95 |
163.96 |
163.95 |
163.96 |
6.8K |
| 13:00 |
163.96 |
163.96 |
163.94 |
163.95 |
4.0K |
| 13:01 |
163.94 |
163.94 |
163.93 |
163.93 |
1.8K |
| 13:02 |
163.93 |
163.93 |
163.90 |
163.90 |
1.1K |
| 13:03 |
163.90 |
163.90 |
163.89 |
163.89 |
0.8K |
| 13:04 |
163.89 |
163.89 |
163.84 |
163.84 |
6.3K |
| 13:05 |
163.86 |
163.86 |
163.85 |
163.85 |
1.3K |
| 13:06 |
163.84 |
163.85 |
163.84 |
163.85 |
1.3K |
| 13:07 |
163.86 |
163.89 |
163.86 |
163.89 |
2.8K |
| 13:08 |
163.89 |
163.95 |
163.89 |
163.95 |
18.1K |
| 13:09 |
163.96 |
163.99 |
163.96 |
163.99 |
11.0K |
| 13:10 |
163.99 |
164.03 |
163.99 |
164.03 |
3.4K |
| 13:11 |
164.03 |
164.04 |
164.03 |
164.04 |
65.1K |
| 13:12 |
164.06 |
164.06 |
164.05 |
164.05 |
22.5K |
| 13:13 |
164.05 |
164.06 |
164.05 |
164.05 |
3.8K |
| 13:14 |
164.06 |
164.06 |
164.05 |
164.05 |
2.3K |
| 13:15 |
164.05 |
164.05 |
164.04 |
164.05 |
3.3K |
| 13:16 |
164.05 |
164.06 |
164.04 |
164.04 |
1.1K |
| 13:17 |
164.04 |
164.04 |
164.00 |
164.00 |
8.2K |
| 13:18 |
164.00 |
164.04 |
164.00 |
164.04 |
14.3K |
| 13:19 |
164.05 |
164.07 |
164.05 |
164.07 |
315.0K |
| 13:20 |
164.07 |
164.15 |
164.07 |
164.15 |
21.1K |
| 13:21 |
164.16 |
164.17 |
164.15 |
164.15 |
4.6K |
| 13:22 |
164.15 |
164.16 |
164.15 |
164.15 |
0.6K |
| 13:23 |
164.15 |
164.16 |
164.15 |
164.16 |
12.5K |
| 13:24 |
164.15 |
164.22 |
164.15 |
164.22 |
2.0K |
| 13:25 |
164.22 |
164.22 |
164.22 |
164.22 |
2.5K |
| 13:26 |
164.22 |
164.22 |
164.20 |
164.21 |
1.6K |
| 13:27 |
164.22 |
164.22 |
164.22 |
164.22 |
2.0K |
| 13:28 |
164.22 |
164.22 |
164.19 |
164.19 |
3.5K |
| 13:29 |
164.19 |
164.20 |
164.18 |
164.20 |
9.2K |
| 13:30 |
164.20 |
164.28 |
164.20 |
164.28 |
14.7K |
| 13:31 |
164.31 |
164.33 |
164.31 |
164.33 |
113.2K |
| 13:32 |
164.33 |
164.36 |
164.33 |
164.35 |
30.6K |
| 13:33 |
164.36 |
164.36 |
164.33 |
164.33 |
7.3K |
| 13:34 |
164.35 |
164.42 |
164.35 |
164.42 |
15.3K |
| 13:35 |
164.42 |
164.46 |
164.42 |
164.45 |
18.1K |
| 13:36 |
164.45 |
164.45 |
164.44 |
164.44 |
14.7K |
| 13:37 |
164.43 |
164.44 |
164.43 |
164.44 |
42.5K |
| 13:38 |
164.44 |
164.45 |
164.44 |
164.45 |
13.3K |
| 13:39 |
164.45 |
164.45 |
164.44 |
164.45 |
1.6K |
| 13:40 |
164.45 |
164.46 |
164.45 |
164.46 |
7.0K |
| 13:41 |
164.46 |
164.46 |
164.43 |
164.44 |
7.7K |
| 13:42 |
164.44 |
164.48 |
164.44 |
164.48 |
7.8K |
| 13:43 |
164.48 |
164.49 |
164.48 |
164.49 |
6.5K |
| 13:44 |
164.50 |
164.51 |
164.40 |
164.40 |
23.4K |
| 13:45 |
164.26 |
164.26 |
164.10 |
164.10 |
50.2K |
| 13:46 |
164.10 |
164.10 |
164.03 |
164.08 |
40.9K |
| 13:47 |
164.06 |
164.10 |
164.06 |
164.10 |
6.6K |
| 13:48 |
164.09 |
164.10 |
164.09 |
164.10 |
20.4K |
| 13:49 |
164.09 |
164.11 |
164.09 |
164.11 |
17.7K |
| 13:50 |
164.11 |
164.12 |
164.11 |
164.11 |
3.5K |
| 13:51 |
164.10 |
164.10 |
164.07 |
164.07 |
4.4K |
| 13:52 |
164.07 |
164.09 |
164.07 |
164.09 |
9.5K |
| 13:53 |
164.08 |
164.09 |
164.08 |
164.09 |
1.1K |
| 13:54 |
164.09 |
164.09 |
164.08 |
164.08 |
4.3K |
| 13:55 |
164.07 |
164.07 |
164.07 |
164.07 |
2.8K |
| 13:56 |
164.09 |
164.12 |
164.09 |
164.11 |
3.1K |
| 13:57 |
164.11 |
164.11 |
164.10 |
164.11 |
2.1K |
| 13:58 |
164.10 |
164.10 |
164.08 |
164.09 |
4.7K |
| 13:59 |
164.11 |
164.11 |
164.08 |
164.08 |
3.7K |
| 14:00 |
164.06 |
164.07 |
164.06 |
164.06 |
13.5K |
| 14:01 |
164.04 |
164.05 |
164.04 |
164.04 |
6.6K |
| 14:02 |
164.04 |
164.04 |
164.04 |
164.04 |
9.4K |
| 14:03 |
164.05 |
164.07 |
164.05 |
164.06 |
9.5K |
| 14:04 |
164.05 |
164.05 |
164.02 |
164.02 |
10.4K |
| 14:05 |
164.02 |
164.04 |
164.02 |
164.04 |
22.4K |
| 14:06 |
164.03 |
164.04 |
164.03 |
164.03 |
8.0K |
| 14:07 |
164.05 |
164.05 |
164.03 |
164.03 |
0.8K |
| 14:08 |
164.03 |
164.05 |
164.02 |
164.02 |
24.8K |
| 14:09 |
164.02 |
164.04 |
164.02 |
164.04 |
3.4K |
| 14:10 |
164.02 |
164.02 |
164.01 |
164.01 |
3.1K |
| 14:11 |
164.01 |
164.01 |
163.96 |
163.96 |
33.0K |
| 14:12 |
163.98 |
163.98 |
163.97 |
163.98 |
3.8K |
| 14:13 |
163.97 |
164.00 |
163.97 |
164.00 |
7.3K |
| 14:14 |
163.99 |
163.99 |
163.98 |
163.98 |
3.7K |
| 14:15 |
163.99 |
164.02 |
163.99 |
164.02 |
5.7K |
| 14:16 |
164.04 |
164.05 |
164.03 |
164.03 |
11.1K |
| 14:17 |
164.04 |
164.04 |
164.03 |
164.03 |
1.1K |
| 14:18 |
164.02 |
164.02 |
164.02 |
164.02 |
2.0K |
| 14:19 |
164.02 |
164.02 |
164.00 |
164.00 |
1.4K |
| 14:20 |
164.02 |
164.02 |
164.00 |
164.00 |
9.2K |
| 14:21 |
164.00 |
164.00 |
163.97 |
163.97 |
13.2K |
| 14:22 |
163.97 |
163.97 |
163.96 |
163.96 |
2.7K |
| 14:23 |
163.97 |
163.97 |
163.96 |
163.97 |
11.4K |
| 14:24 |
163.97 |
163.98 |
163.97 |
163.98 |
4.7K |
| 14:25 |
164.00 |
164.00 |
163.98 |
163.98 |
7.4K |
| 14:26 |
163.98 |
163.98 |
163.96 |
163.96 |
4.4K |
| 14:27 |
163.98 |
164.01 |
163.98 |
164.01 |
5.3K |
| 14:28 |
164.01 |
164.03 |
164.01 |
164.03 |
9.9K |
| 14:29 |
164.03 |
164.05 |
164.03 |
164.04 |
12.7K |
| 14:30 |
164.04 |
164.04 |
164.03 |
164.03 |
12.3K |
| 14:31 |
164.02 |
164.04 |
164.02 |
164.04 |
6.1K |
| 14:32 |
164.01 |
164.02 |
164.01 |
164.02 |
3.1K |
| 14:33 |
164.00 |
164.00 |
163.98 |
163.98 |
3.1K |
| 14:34 |
163.98 |
163.98 |
163.95 |
163.96 |
1.9K |
| 14:35 |
163.98 |
163.98 |
163.97 |
163.97 |
17.5K |
| 14:36 |
163.99 |
163.99 |
163.98 |
163.98 |
8.5K |
| 14:37 |
163.97 |
163.98 |
163.94 |
163.94 |
21.5K |
| 14:38 |
163.95 |
163.96 |
163.95 |
163.96 |
2.9K |
| 14:39 |
163.97 |
163.97 |
163.96 |
163.96 |
8.0K |
| 14:40 |
163.96 |
163.96 |
163.94 |
163.94 |
5.8K |
| 14:41 |
163.93 |
163.93 |
163.91 |
163.91 |
3.2K |
| 14:42 |
163.91 |
163.96 |
163.91 |
163.96 |
8.0K |
| 14:43 |
163.96 |
163.98 |
163.96 |
163.98 |
8.5K |
| 14:44 |
163.97 |
163.97 |
163.96 |
163.97 |
3.6K |
| 14:45 |
163.96 |
163.97 |
163.96 |
163.97 |
3.7K |
| 14:46 |
163.97 |
163.98 |
163.97 |
163.98 |
11.5K |
| 14:47 |
163.99 |
164.00 |
163.99 |
164.00 |
2.7K |
| 14:48 |
163.98 |
163.98 |
163.97 |
163.97 |
14.6K |
| 14:49 |
163.96 |
163.96 |
163.93 |
163.93 |
22.5K |
| 14:50 |
163.93 |
163.95 |
163.93 |
163.94 |
1.1K |
| 14:51 |
163.94 |
163.94 |
163.92 |
163.92 |
6.2K |
| 14:52 |
163.93 |
163.93 |
163.92 |
163.92 |
13.6K |
| 14:53 |
163.92 |
163.93 |
163.92 |
163.93 |
10.7K |
| 14:54 |
163.92 |
163.93 |
163.92 |
163.92 |
6.3K |
| 14:55 |
163.94 |
163.94 |
163.92 |
163.92 |
2.4K |
| 14:56 |
163.92 |
163.93 |
163.92 |
163.92 |
7.1K |
| 14:57 |
163.92 |
163.93 |
163.91 |
163.91 |
6.0K |
| 14:58 |
163.92 |
163.92 |
163.92 |
163.92 |
4.3K |
| 14:59 |
163.92 |
163.92 |
163.91 |
163.91 |
9.8K |
| 15:00 |
163.91 |
163.92 |
163.91 |
163.91 |
5.6K |
| 15:01 |
163.92 |
163.95 |
163.92 |
163.95 |
15.6K |
| 15:02 |
163.94 |
163.95 |
163.94 |
163.95 |
4.0K |
| 15:03 |
163.95 |
163.95 |
163.95 |
163.95 |
1.4K |
| 15:04 |
163.96 |
163.96 |
163.94 |
163.94 |
2.8K |
| 15:05 |
163.93 |
163.93 |
163.92 |
163.93 |
2.8K |
| 15:06 |
163.93 |
163.93 |
163.92 |
163.92 |
1.8K |
| 15:07 |
163.90 |
163.91 |
163.90 |
163.90 |
3.3K |
| 15:08 |
163.91 |
163.91 |
163.90 |
163.90 |
5.7K |
| 15:09 |
163.90 |
163.91 |
163.90 |
163.91 |
3.8K |
| 15:10 |
163.90 |
163.92 |
163.90 |
163.91 |
22.7K |
| 15:11 |
163.93 |
163.94 |
163.93 |
163.94 |
14.9K |
| 15:12 |
163.96 |
163.96 |
163.95 |
163.95 |
7.7K |
| 15:13 |
163.96 |
163.98 |
163.96 |
163.98 |
6.8K |
| 15:14 |
163.96 |
163.97 |
163.96 |
163.97 |
7.3K |
| 15:15 |
163.98 |
163.98 |
163.87 |
163.87 |
86.2K |
| 15:16 |
163.85 |
163.85 |
163.84 |
163.84 |
25.5K |
| 15:17 |
163.83 |
163.84 |
163.83 |
163.84 |
3.4K |
| 15:18 |
163.83 |
163.84 |
163.83 |
163.84 |
11.5K |
| 15:19 |
163.83 |
163.83 |
163.80 |
163.80 |
12.9K |
| 15:20 |
163.80 |
163.80 |
163.79 |
163.79 |
31.0K |
| 15:21 |
163.80 |
163.80 |
163.76 |
163.76 |
43.2K |
| 15:22 |
163.76 |
163.77 |
163.76 |
163.77 |
6.6K |
| 15:23 |
163.75 |
163.76 |
163.74 |
163.74 |
9.2K |
| 15:24 |
163.73 |
163.73 |
163.72 |
163.72 |
16.6K |
| 15:25 |
163.69 |
163.69 |
163.66 |
163.67 |
27.4K |
| 15:26 |
163.67 |
163.67 |
163.63 |
163.63 |
17.6K |
| 15:27 |
163.62 |
163.62 |
163.61 |
163.62 |
16.3K |
| 15:28 |
163.62 |
163.63 |
163.60 |
163.60 |
9.0K |
| 15:29 |
163.59 |
163.61 |
163.58 |
163.61 |
19.5K |
| 15:30 |
163.61 |
163.61 |
163.58 |
163.58 |
15.7K |
| 15:31 |
163.58 |
163.58 |
163.56 |
163.57 |
14.3K |
| 15:32 |
163.57 |
163.57 |
163.55 |
163.55 |
7.1K |
| 15:33 |
163.52 |
163.53 |
163.52 |
163.53 |
15.7K |
| 15:34 |
163.54 |
163.54 |
163.53 |
163.53 |
12.0K |
| 15:35 |
163.53 |
163.56 |
163.53 |
163.53 |
18.4K |
| 15:36 |
163.53 |
163.53 |
163.52 |
163.52 |
26.7K |
| 15:37 |
163.51 |
163.51 |
163.49 |
163.50 |
22.3K |
| 15:38 |
163.51 |
163.54 |
163.51 |
163.54 |
13.5K |
| 15:39 |
163.54 |
163.54 |
163.52 |
163.52 |
26.2K |
| 15:40 |
163.56 |
163.60 |
163.56 |
163.60 |
41.4K |
| 15:41 |
163.61 |
163.61 |
163.60 |
163.61 |
26.8K |
| 15:42 |
163.60 |
163.60 |
163.59 |
163.59 |
13.7K |
| 15:43 |
163.60 |
163.60 |
163.59 |
163.60 |
7.8K |
| 15:44 |
163.61 |
163.61 |
163.59 |
163.60 |
19.8K |
| 15:45 |
163.61 |
163.63 |
163.60 |
163.63 |
31.9K |
| 15:46 |
163.65 |
163.66 |
163.65 |
163.65 |
25.2K |
| 15:47 |
163.64 |
163.67 |
163.64 |
163.66 |
11.0K |
| 15:48 |
163.66 |
163.68 |
163.66 |
163.68 |
13.9K |
| 15:49 |
163.68 |
163.68 |
163.66 |
163.66 |
30.0K |
| 15:50 |
163.55 |
163.55 |
163.40 |
163.40 |
198.3K |
| 15:51 |
163.39 |
163.39 |
163.37 |
163.38 |
34.0K |
| 15:52 |
163.39 |
163.41 |
163.37 |
163.37 |
88.8K |
| 15:53 |
163.36 |
163.38 |
163.35 |
163.38 |
38.5K |
| 15:54 |
163.37 |
163.41 |
163.37 |
163.39 |
35.7K |
| 15:55 |
163.36 |
163.36 |
163.30 |
163.30 |
75.1K |
| 15:56 |
163.28 |
163.28 |
163.24 |
163.26 |
115.3K |
| 15:57 |
163.26 |
163.27 |
163.23 |
163.27 |
94.7K |
| 15:58 |
163.27 |
163.27 |
163.24 |
163.24 |
80.1K |
| 15:59 |
163.25 |
163.25 |
163.23 |
163.25 |
122.9K |
| 16:00 |
163.21 |
163.21 |
163.21 |
163.21 |
2,007.2K |
| 16:01 |
163.21 |
163.21 |
163.21 |
163.21 |
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
|