| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
307.04 |
307.04 |
306.72 |
306.72 |
295.7K |
| 09:31 |
306.50 |
306.71 |
306.33 |
306.33 |
64.8K |
| 09:32 |
306.07 |
306.31 |
306.07 |
306.25 |
29.2K |
| 09:33 |
306.22 |
306.22 |
305.67 |
305.67 |
18.1K |
| 09:34 |
306.06 |
306.07 |
305.92 |
305.92 |
28.6K |
| 09:35 |
305.78 |
305.78 |
305.60 |
305.60 |
23.0K |
| 09:36 |
305.58 |
305.58 |
305.42 |
305.42 |
35.3K |
| 09:37 |
305.50 |
305.66 |
305.50 |
305.66 |
10.6K |
| 09:38 |
305.50 |
305.52 |
305.41 |
305.52 |
55.7K |
| 09:39 |
305.66 |
305.77 |
305.66 |
305.77 |
57.1K |
| 09:40 |
305.69 |
305.69 |
305.66 |
305.68 |
55.6K |
| 09:41 |
305.62 |
305.62 |
305.51 |
305.52 |
40.2K |
| 09:42 |
305.52 |
305.54 |
305.52 |
305.53 |
4.6K |
| 09:43 |
305.50 |
305.50 |
305.45 |
305.45 |
19.3K |
| 09:44 |
305.46 |
305.56 |
305.46 |
305.56 |
3.5K |
| 09:45 |
305.59 |
305.70 |
305.59 |
305.70 |
19.5K |
| 09:46 |
305.73 |
305.73 |
305.73 |
305.73 |
9.6K |
| 09:47 |
305.74 |
305.77 |
305.73 |
305.73 |
7.5K |
| 09:48 |
305.65 |
305.65 |
305.54 |
305.55 |
34.3K |
| 09:49 |
305.54 |
305.54 |
305.39 |
305.39 |
30.8K |
| 09:50 |
305.38 |
305.38 |
305.13 |
305.24 |
48.3K |
| 09:51 |
305.16 |
305.31 |
305.16 |
305.31 |
22.8K |
| 09:52 |
305.29 |
305.29 |
305.26 |
305.26 |
10.0K |
| 09:53 |
305.19 |
305.40 |
305.19 |
305.40 |
15.9K |
| 09:54 |
305.30 |
305.38 |
305.30 |
305.38 |
21.2K |
| 09:55 |
305.38 |
305.38 |
305.38 |
305.38 |
9.4K |
| 09:56 |
305.38 |
305.43 |
305.38 |
305.43 |
17.7K |
| 09:57 |
305.44 |
305.44 |
305.21 |
305.21 |
25.9K |
| 09:58 |
305.29 |
305.29 |
305.28 |
305.29 |
16.0K |
| 09:59 |
305.32 |
305.36 |
305.32 |
305.36 |
6.8K |
| 10:00 |
305.41 |
305.41 |
305.34 |
305.34 |
11.3K |
| 10:01 |
305.37 |
305.59 |
305.37 |
305.59 |
16.2K |
| 10:02 |
305.76 |
305.91 |
305.73 |
305.73 |
91.6K |
| 10:03 |
305.74 |
305.74 |
305.63 |
305.63 |
38.3K |
| 10:04 |
305.64 |
305.64 |
305.60 |
305.61 |
30.3K |
| 10:05 |
305.48 |
305.53 |
305.48 |
305.48 |
19.4K |
| 10:06 |
305.50 |
305.67 |
305.50 |
305.67 |
23.3K |
| 10:07 |
305.72 |
305.85 |
305.72 |
305.85 |
24.4K |
| 10:08 |
305.86 |
305.89 |
305.86 |
305.89 |
22.7K |
| 10:09 |
305.89 |
305.91 |
305.89 |
305.90 |
29.1K |
| 10:10 |
305.95 |
305.95 |
305.74 |
305.74 |
19.4K |
| 10:11 |
305.76 |
305.79 |
305.75 |
305.75 |
4.2K |
| 10:12 |
305.75 |
305.76 |
305.73 |
305.73 |
14.8K |
| 10:13 |
305.72 |
305.72 |
305.61 |
305.61 |
13.1K |
| 10:14 |
305.61 |
305.68 |
305.61 |
305.68 |
9.7K |
| 10:15 |
305.70 |
305.70 |
305.62 |
305.63 |
13.2K |
| 10:16 |
305.71 |
305.83 |
305.71 |
305.83 |
9.3K |
| 10:17 |
305.80 |
305.80 |
305.77 |
305.77 |
12.2K |
| 10:18 |
305.78 |
305.82 |
305.78 |
305.79 |
9.9K |
| 10:19 |
305.79 |
305.79 |
305.76 |
305.76 |
19.5K |
| 10:20 |
305.77 |
305.83 |
305.75 |
305.83 |
24.1K |
| 10:21 |
305.83 |
305.84 |
305.79 |
305.84 |
9.7K |
| 10:22 |
305.92 |
306.03 |
305.92 |
306.03 |
14.1K |
| 10:23 |
306.05 |
306.05 |
305.98 |
305.98 |
6.4K |
| 10:24 |
305.85 |
305.85 |
305.60 |
305.60 |
16.6K |
| 10:25 |
305.60 |
305.72 |
305.60 |
305.72 |
10.4K |
| 10:26 |
305.73 |
305.73 |
305.69 |
305.69 |
8.5K |
| 10:27 |
305.69 |
305.69 |
305.60 |
305.62 |
8.7K |
| 10:28 |
305.59 |
305.69 |
305.59 |
305.67 |
2.7K |
| 10:29 |
305.65 |
305.68 |
305.63 |
305.68 |
7.5K |
| 10:30 |
305.73 |
305.76 |
305.73 |
305.76 |
10.0K |
| 10:31 |
305.74 |
305.76 |
305.74 |
305.75 |
9.8K |
| 10:32 |
305.76 |
305.79 |
305.76 |
305.78 |
21.6K |
| 10:33 |
305.80 |
305.80 |
305.71 |
305.71 |
5.4K |
| 10:34 |
305.68 |
305.68 |
305.57 |
305.58 |
17.9K |
| 10:35 |
305.58 |
305.58 |
305.54 |
305.54 |
6.9K |
| 10:36 |
305.53 |
305.54 |
305.45 |
305.45 |
12.1K |
| 10:37 |
305.54 |
305.56 |
305.52 |
305.56 |
21.9K |
| 10:38 |
305.68 |
305.71 |
305.67 |
305.71 |
10.4K |
| 10:39 |
305.65 |
305.73 |
305.63 |
305.73 |
6.3K |
| 10:40 |
305.76 |
305.78 |
305.76 |
305.77 |
23.4K |
| 10:41 |
305.78 |
305.78 |
305.73 |
305.73 |
4.6K |
| 10:42 |
305.72 |
305.72 |
305.61 |
305.61 |
7.8K |
| 10:43 |
305.58 |
305.58 |
305.52 |
305.52 |
8.3K |
| 10:44 |
305.45 |
305.46 |
305.45 |
305.46 |
8.9K |
| 10:45 |
305.49 |
305.59 |
305.49 |
305.59 |
11.6K |
| 10:46 |
305.73 |
305.73 |
305.56 |
305.56 |
27.6K |
| 10:47 |
305.58 |
305.58 |
305.47 |
305.47 |
16.5K |
| 10:48 |
305.42 |
305.42 |
305.37 |
305.37 |
8.2K |
| 10:49 |
305.31 |
305.31 |
305.21 |
305.22 |
20.5K |
| 10:50 |
305.21 |
305.34 |
305.21 |
305.34 |
16.3K |
| 10:51 |
305.34 |
305.34 |
305.31 |
305.31 |
2.8K |
| 10:52 |
305.37 |
305.45 |
305.37 |
305.45 |
10.9K |
| 10:53 |
305.46 |
305.53 |
305.46 |
305.53 |
13.2K |
| 10:54 |
305.48 |
305.49 |
305.44 |
305.49 |
12.0K |
| 10:55 |
305.45 |
305.45 |
305.39 |
305.39 |
7.7K |
| 10:56 |
305.33 |
305.53 |
305.33 |
305.53 |
10.9K |
| 10:57 |
305.54 |
305.54 |
305.46 |
305.46 |
35.6K |
| 10:58 |
305.45 |
305.45 |
305.44 |
305.44 |
8.5K |
| 10:59 |
305.44 |
305.44 |
305.38 |
305.38 |
23.1K |
| 11:00 |
305.35 |
305.36 |
305.34 |
305.36 |
5.0K |
| 11:01 |
305.36 |
305.36 |
305.35 |
305.35 |
3.5K |
| 11:02 |
305.31 |
305.34 |
305.31 |
305.34 |
15.7K |
| 11:03 |
305.34 |
305.36 |
305.32 |
305.36 |
3.7K |
| 11:04 |
305.37 |
305.52 |
305.37 |
305.52 |
23.9K |
| 11:05 |
305.53 |
305.53 |
305.48 |
305.48 |
6.5K |
| 11:06 |
305.67 |
305.73 |
305.66 |
305.73 |
20.1K |
| 11:07 |
305.72 |
305.89 |
305.72 |
305.89 |
13.5K |
| 11:08 |
305.93 |
305.98 |
305.93 |
305.98 |
10.6K |
| 11:09 |
306.06 |
306.13 |
306.03 |
306.13 |
7.9K |
| 11:10 |
306.11 |
306.14 |
306.11 |
306.14 |
10.4K |
| 11:11 |
306.11 |
306.11 |
306.10 |
306.10 |
3.9K |
| 11:12 |
306.09 |
306.11 |
306.09 |
306.11 |
5.1K |
| 11:13 |
306.09 |
306.10 |
306.08 |
306.10 |
5.1K |
| 11:14 |
306.14 |
306.15 |
306.14 |
306.14 |
3.7K |
| 11:15 |
306.07 |
306.12 |
306.06 |
306.12 |
16.6K |
| 11:16 |
306.22 |
306.22 |
306.14 |
306.14 |
11.5K |
| 11:17 |
306.14 |
306.14 |
306.08 |
306.08 |
5.2K |
| 11:18 |
306.04 |
306.09 |
306.04 |
306.09 |
11.0K |
| 11:19 |
306.11 |
306.11 |
306.06 |
306.06 |
9.9K |
| 11:20 |
306.03 |
306.07 |
306.03 |
306.07 |
3.8K |
| 11:21 |
306.03 |
306.03 |
305.99 |
305.99 |
8.0K |
| 11:22 |
305.99 |
306.00 |
305.98 |
305.98 |
10.8K |
| 11:23 |
305.98 |
306.04 |
305.97 |
306.03 |
16.4K |
| 11:24 |
306.03 |
306.03 |
306.00 |
306.00 |
8.7K |
| 11:25 |
306.02 |
306.06 |
306.02 |
306.06 |
12.7K |
| 11:26 |
306.05 |
306.14 |
305.99 |
306.14 |
9.5K |
| 11:27 |
306.17 |
306.26 |
306.17 |
306.26 |
7.1K |
| 11:28 |
306.30 |
306.30 |
306.27 |
306.27 |
3.8K |
| 11:29 |
306.27 |
306.32 |
306.27 |
306.32 |
5.7K |
| 11:30 |
306.31 |
306.33 |
306.28 |
306.33 |
4.5K |
| 11:31 |
306.36 |
306.43 |
306.35 |
306.43 |
19.4K |
| 11:32 |
306.45 |
306.45 |
306.44 |
306.44 |
4.8K |
| 11:33 |
306.44 |
306.45 |
306.42 |
306.45 |
7.9K |
| 11:34 |
306.45 |
306.46 |
306.40 |
306.40 |
13.3K |
| 11:35 |
306.40 |
306.46 |
306.40 |
306.46 |
10.4K |
| 11:36 |
306.43 |
306.45 |
306.42 |
306.45 |
4.9K |
| 11:37 |
306.60 |
306.60 |
306.50 |
306.51 |
22.6K |
| 11:38 |
306.47 |
306.51 |
306.45 |
306.51 |
4.0K |
| 11:39 |
306.58 |
306.59 |
306.58 |
306.59 |
12.2K |
| 11:40 |
306.59 |
306.64 |
306.54 |
306.64 |
25.1K |
| 11:41 |
306.62 |
306.64 |
306.62 |
306.64 |
3.8K |
| 11:42 |
306.64 |
306.64 |
306.58 |
306.61 |
8.3K |
| 11:43 |
306.63 |
306.78 |
306.63 |
306.78 |
19.8K |
| 11:44 |
306.84 |
306.88 |
306.84 |
306.85 |
12.0K |
| 11:45 |
306.82 |
306.82 |
306.78 |
306.82 |
4.5K |
| 11:46 |
306.84 |
306.84 |
306.78 |
306.78 |
10.5K |
| 11:47 |
306.76 |
306.76 |
306.52 |
306.52 |
11.8K |
| 11:48 |
306.47 |
306.47 |
306.37 |
306.43 |
19.6K |
| 11:49 |
306.43 |
306.43 |
306.38 |
306.38 |
6.4K |
| 11:50 |
306.40 |
306.40 |
306.31 |
306.31 |
9.4K |
| 11:51 |
306.29 |
306.29 |
306.23 |
306.23 |
11.4K |
| 11:52 |
306.22 |
306.25 |
306.22 |
306.25 |
4.9K |
| 11:53 |
306.24 |
306.24 |
306.24 |
306.24 |
1.3K |
| 11:54 |
306.32 |
306.32 |
306.31 |
306.31 |
11.6K |
| 11:55 |
306.32 |
306.32 |
306.31 |
306.31 |
2.7K |
| 11:56 |
306.29 |
306.29 |
306.27 |
306.27 |
3.0K |
| 11:57 |
306.26 |
306.26 |
306.13 |
306.13 |
7.2K |
| 11:58 |
306.14 |
306.14 |
306.12 |
306.12 |
2.6K |
| 11:59 |
306.12 |
306.16 |
306.11 |
306.15 |
32.2K |
| 12:00 |
306.14 |
306.14 |
306.07 |
306.07 |
16.3K |
| 12:01 |
306.09 |
306.20 |
306.07 |
306.20 |
13.1K |
| 12:02 |
306.24 |
306.39 |
306.24 |
306.39 |
8.9K |
| 12:03 |
306.41 |
306.42 |
306.41 |
306.41 |
2.9K |
| 12:04 |
306.39 |
306.42 |
306.39 |
306.40 |
7.1K |
| 12:05 |
306.38 |
306.40 |
306.38 |
306.40 |
7.1K |
| 12:06 |
306.43 |
306.43 |
306.41 |
306.41 |
6.6K |
| 12:07 |
306.44 |
306.44 |
306.43 |
306.43 |
11.8K |
| 12:08 |
306.44 |
306.48 |
306.44 |
306.45 |
3.5K |
| 12:09 |
306.44 |
306.44 |
306.41 |
306.41 |
37.3K |
| 12:10 |
306.40 |
306.44 |
306.40 |
306.44 |
28.2K |
| 12:11 |
306.47 |
306.53 |
306.47 |
306.53 |
4.1K |
| 12:12 |
306.60 |
306.64 |
306.57 |
306.64 |
20.9K |
| 12:13 |
306.69 |
306.70 |
306.69 |
306.70 |
21.7K |
| 12:14 |
306.71 |
306.71 |
306.59 |
306.59 |
10.9K |
| 12:15 |
306.54 |
306.59 |
306.53 |
306.59 |
9.8K |
| 12:16 |
306.58 |
306.58 |
306.57 |
306.57 |
8.3K |
| 12:17 |
306.49 |
306.53 |
306.49 |
306.52 |
15.5K |
| 12:18 |
306.52 |
306.52 |
306.43 |
306.48 |
8.2K |
| 12:19 |
306.46 |
306.53 |
306.45 |
306.53 |
4.5K |
| 12:20 |
306.54 |
306.55 |
306.54 |
306.54 |
2.1K |
| 12:21 |
306.58 |
306.63 |
306.58 |
306.63 |
3.8K |
| 12:22 |
306.63 |
306.63 |
306.57 |
306.57 |
16.2K |
| 12:23 |
306.62 |
306.62 |
306.56 |
306.56 |
14.0K |
| 12:24 |
306.56 |
306.57 |
306.53 |
306.57 |
8.7K |
| 12:25 |
306.59 |
306.60 |
306.59 |
306.60 |
5.3K |
| 12:26 |
306.59 |
306.64 |
306.59 |
306.62 |
8.3K |
| 12:27 |
306.62 |
306.65 |
306.62 |
306.65 |
5.9K |
| 12:28 |
306.63 |
306.63 |
306.62 |
306.63 |
6.3K |
| 12:29 |
306.67 |
306.69 |
306.67 |
306.67 |
3.7K |
| 12:30 |
306.67 |
306.67 |
306.63 |
306.66 |
9.8K |
| 12:31 |
306.66 |
306.73 |
306.66 |
306.72 |
6.3K |
| 12:32 |
306.73 |
306.75 |
306.73 |
306.75 |
1.3K |
| 12:33 |
306.78 |
306.78 |
306.74 |
306.76 |
6.9K |
| 12:34 |
306.75 |
306.78 |
306.73 |
306.78 |
5.3K |
| 12:35 |
306.78 |
306.79 |
306.78 |
306.78 |
5.4K |
| 12:36 |
306.84 |
306.85 |
306.83 |
306.85 |
6.8K |
| 12:37 |
306.85 |
306.85 |
306.85 |
306.85 |
5.2K |
| 12:38 |
306.87 |
306.90 |
306.85 |
306.90 |
16.8K |
| 12:39 |
306.93 |
306.93 |
306.90 |
306.90 |
4.0K |
| 12:40 |
306.91 |
306.92 |
306.90 |
306.92 |
6.0K |
| 12:41 |
306.96 |
307.00 |
306.96 |
306.97 |
8.1K |
| 12:42 |
306.96 |
306.96 |
306.90 |
306.90 |
6.3K |
| 12:43 |
306.92 |
307.04 |
306.92 |
307.04 |
7.3K |
| 12:44 |
307.05 |
307.05 |
307.02 |
307.05 |
2.9K |
| 12:45 |
307.07 |
307.16 |
307.06 |
307.16 |
8.5K |
| 12:46 |
307.16 |
307.16 |
307.15 |
307.16 |
1.1K |
| 12:47 |
307.20 |
307.24 |
307.20 |
307.24 |
15.9K |
| 12:48 |
307.26 |
307.32 |
307.26 |
307.32 |
7.6K |
| 12:49 |
307.35 |
307.38 |
307.35 |
307.37 |
8.9K |
| 12:50 |
307.39 |
307.40 |
307.38 |
307.38 |
8.4K |
| 12:51 |
307.39 |
307.39 |
307.36 |
307.36 |
10.5K |
| 12:52 |
307.34 |
307.42 |
307.34 |
307.37 |
5.0K |
| 12:53 |
307.37 |
307.39 |
307.37 |
307.39 |
1.5K |
| 12:54 |
307.40 |
307.40 |
307.34 |
307.36 |
12.6K |
| 12:55 |
307.35 |
307.35 |
307.25 |
307.27 |
5.2K |
| 12:56 |
307.27 |
307.28 |
307.23 |
307.23 |
2.5K |
| 12:57 |
307.22 |
307.22 |
307.16 |
307.16 |
28.2K |
| 12:58 |
307.16 |
307.16 |
307.12 |
307.12 |
6.8K |
| 12:59 |
307.14 |
307.32 |
307.14 |
307.32 |
16.6K |
| 13:00 |
307.31 |
307.32 |
307.31 |
307.32 |
3.4K |
| 13:01 |
307.26 |
307.26 |
307.22 |
307.22 |
5.4K |
| 13:02 |
307.22 |
307.25 |
307.22 |
307.25 |
5.7K |
| 13:03 |
307.28 |
307.33 |
307.27 |
307.33 |
40.4K |
| 13:04 |
307.33 |
307.37 |
307.33 |
307.37 |
5.9K |
| 13:05 |
307.37 |
307.37 |
307.37 |
307.37 |
2.9K |
| 13:06 |
307.36 |
307.37 |
307.33 |
307.37 |
14.0K |
| 13:07 |
307.37 |
307.47 |
307.37 |
307.47 |
22.0K |
| 13:08 |
307.47 |
307.50 |
307.47 |
307.50 |
18.9K |
| 13:09 |
307.52 |
307.55 |
307.51 |
307.55 |
3.4K |
| 13:10 |
307.55 |
307.56 |
307.55 |
307.56 |
3.8K |
| 13:11 |
307.57 |
307.57 |
307.55 |
307.55 |
1.0K |
| 13:12 |
307.56 |
307.73 |
307.56 |
307.73 |
11.7K |
| 13:13 |
307.71 |
307.75 |
307.71 |
307.73 |
11.3K |
| 13:14 |
307.61 |
307.66 |
307.61 |
307.65 |
7.0K |
| 13:15 |
307.66 |
307.66 |
307.58 |
307.59 |
4.6K |
| 13:16 |
307.60 |
307.68 |
307.60 |
307.68 |
18.4K |
| 13:17 |
307.64 |
307.64 |
307.64 |
307.64 |
11.7K |
| 13:18 |
307.63 |
307.64 |
307.63 |
307.64 |
5.1K |
| 13:19 |
307.67 |
307.67 |
307.54 |
307.54 |
9.3K |
| 13:20 |
307.59 |
307.59 |
307.57 |
307.57 |
1.6K |
| 13:21 |
307.56 |
307.61 |
307.55 |
307.61 |
8.6K |
| 13:22 |
307.62 |
307.63 |
307.62 |
307.63 |
5.5K |
| 13:23 |
307.68 |
307.68 |
307.62 |
307.62 |
9.8K |
| 13:24 |
307.62 |
307.62 |
307.59 |
307.59 |
9.5K |
| 13:25 |
307.58 |
307.58 |
307.55 |
307.57 |
13.5K |
| 13:26 |
307.58 |
307.58 |
307.47 |
307.48 |
23.6K |
| 13:27 |
307.48 |
307.48 |
307.46 |
307.47 |
2.7K |
| 13:28 |
307.48 |
307.52 |
307.48 |
307.52 |
2.9K |
| 13:29 |
307.52 |
307.53 |
307.52 |
307.52 |
1.1K |
| 13:30 |
307.52 |
307.52 |
307.47 |
307.47 |
8.1K |
| 13:31 |
307.47 |
307.47 |
307.43 |
307.44 |
7.4K |
| 13:32 |
307.53 |
307.61 |
307.53 |
307.61 |
15.9K |
| 13:33 |
307.60 |
307.60 |
307.59 |
307.60 |
28.9K |
| 13:34 |
307.60 |
307.61 |
307.60 |
307.61 |
7.8K |
| 13:35 |
307.64 |
307.74 |
307.64 |
307.74 |
6.3K |
| 13:36 |
307.74 |
307.74 |
307.70 |
307.70 |
10.6K |
| 13:37 |
307.69 |
307.69 |
307.68 |
307.68 |
3.1K |
| 13:38 |
307.68 |
307.68 |
307.66 |
307.68 |
7.7K |
| 13:39 |
307.68 |
307.69 |
307.67 |
307.67 |
14.6K |
| 13:40 |
307.66 |
307.68 |
307.53 |
307.53 |
15.3K |
| 13:41 |
307.46 |
307.46 |
307.41 |
307.41 |
12.0K |
| 13:42 |
307.41 |
307.42 |
307.32 |
307.32 |
6.5K |
| 13:43 |
307.30 |
307.36 |
307.30 |
307.36 |
4.2K |
| 13:44 |
307.39 |
307.42 |
307.35 |
307.35 |
4.4K |
| 13:45 |
307.28 |
307.28 |
307.21 |
307.21 |
6.7K |
| 13:46 |
307.21 |
307.21 |
307.18 |
307.18 |
3.2K |
| 13:47 |
307.13 |
307.18 |
307.12 |
307.18 |
12.1K |
| 13:48 |
307.16 |
307.16 |
307.07 |
307.11 |
12.3K |
| 13:49 |
307.12 |
307.18 |
307.12 |
307.17 |
3.5K |
| 13:50 |
307.17 |
307.18 |
307.17 |
307.17 |
2.5K |
| 13:51 |
307.18 |
307.22 |
307.18 |
307.22 |
27.9K |
| 13:52 |
307.30 |
307.42 |
307.28 |
307.35 |
37.0K |
| 13:53 |
307.34 |
307.35 |
307.30 |
307.30 |
8.0K |
| 13:54 |
307.30 |
307.46 |
307.30 |
307.46 |
10.0K |
| 13:55 |
307.53 |
307.62 |
307.53 |
307.62 |
13.0K |
| 13:56 |
307.61 |
307.63 |
307.61 |
307.63 |
2.5K |
| 13:57 |
307.65 |
307.67 |
307.62 |
307.67 |
3.7K |
| 13:58 |
307.68 |
307.94 |
307.68 |
307.94 |
13.8K |
| 13:59 |
307.96 |
307.97 |
307.94 |
307.94 |
19.6K |
| 14:00 |
307.94 |
308.06 |
307.94 |
308.06 |
15.9K |
| 14:01 |
308.04 |
308.08 |
308.03 |
308.08 |
6.4K |
| 14:02 |
308.07 |
308.11 |
308.06 |
308.11 |
5.3K |
| 14:03 |
308.11 |
308.20 |
308.11 |
308.20 |
15.0K |
| 14:04 |
308.20 |
308.20 |
308.17 |
308.17 |
9.9K |
| 14:05 |
308.16 |
308.18 |
308.16 |
308.18 |
16.8K |
| 14:06 |
308.12 |
308.15 |
308.12 |
308.15 |
8.7K |
| 14:07 |
308.18 |
308.18 |
308.08 |
308.08 |
32.8K |
| 14:08 |
307.93 |
307.93 |
307.91 |
307.92 |
25.6K |
| 14:09 |
307.91 |
308.09 |
307.90 |
308.09 |
5.9K |
| 14:10 |
308.15 |
308.28 |
308.15 |
308.27 |
24.4K |
| 14:11 |
308.26 |
308.29 |
308.04 |
308.04 |
19.6K |
| 14:12 |
308.08 |
308.25 |
308.08 |
308.25 |
11.3K |
| 14:13 |
308.24 |
308.24 |
308.22 |
308.22 |
4.0K |
| 14:14 |
308.21 |
308.21 |
308.16 |
308.17 |
8.2K |
| 14:15 |
308.13 |
308.16 |
308.13 |
308.15 |
5.1K |
| 14:16 |
308.14 |
308.20 |
308.14 |
308.20 |
4.8K |
| 14:17 |
308.18 |
308.18 |
308.14 |
308.15 |
3.9K |
| 14:18 |
308.12 |
308.12 |
308.10 |
308.10 |
12.8K |
| 14:19 |
308.11 |
308.12 |
308.02 |
308.02 |
10.2K |
| 14:20 |
308.03 |
308.03 |
307.87 |
307.87 |
24.7K |
| 14:21 |
307.86 |
307.86 |
307.81 |
307.81 |
17.9K |
| 14:22 |
307.74 |
307.74 |
307.68 |
307.68 |
14.4K |
| 14:23 |
307.67 |
307.71 |
307.67 |
307.71 |
11.4K |
| 14:24 |
307.78 |
307.82 |
307.78 |
307.82 |
7.9K |
| 14:25 |
307.82 |
307.83 |
307.79 |
307.83 |
12.0K |
| 14:26 |
307.85 |
307.92 |
307.85 |
307.92 |
20.7K |
| 14:27 |
307.92 |
307.92 |
307.87 |
307.87 |
12.6K |
| 14:28 |
307.86 |
307.86 |
307.82 |
307.84 |
2.1K |
| 14:29 |
307.85 |
307.85 |
307.84 |
307.84 |
4.3K |
| 14:30 |
307.85 |
307.85 |
307.81 |
307.81 |
8.5K |
| 14:31 |
307.82 |
307.89 |
307.82 |
307.89 |
5.7K |
| 14:32 |
307.91 |
307.94 |
307.91 |
307.93 |
10.6K |
| 14:33 |
307.90 |
307.90 |
307.79 |
307.79 |
5.3K |
| 14:34 |
307.79 |
307.80 |
307.78 |
307.78 |
4.1K |
| 14:35 |
307.75 |
307.76 |
307.75 |
307.76 |
30.3K |
| 14:36 |
307.80 |
307.80 |
307.77 |
307.77 |
10.1K |
| 14:37 |
307.76 |
307.76 |
307.67 |
307.68 |
8.4K |
| 14:38 |
307.68 |
307.68 |
307.60 |
307.62 |
8.8K |
| 14:39 |
307.62 |
307.64 |
307.62 |
307.62 |
11.6K |
| 14:40 |
307.58 |
307.61 |
307.55 |
307.61 |
12.3K |
| 14:41 |
307.59 |
307.59 |
307.57 |
307.57 |
6.4K |
| 14:42 |
307.51 |
307.55 |
307.51 |
307.55 |
21.9K |
| 14:43 |
307.50 |
307.52 |
307.48 |
307.52 |
25.7K |
| 14:44 |
307.52 |
307.52 |
307.47 |
307.47 |
12.3K |
| 14:45 |
307.46 |
307.46 |
307.42 |
307.42 |
6.0K |
| 14:46 |
307.43 |
307.45 |
307.41 |
307.45 |
8.3K |
| 14:47 |
307.46 |
307.53 |
307.46 |
307.53 |
19.3K |
| 14:48 |
307.57 |
307.57 |
307.56 |
307.57 |
5.5K |
| 14:49 |
307.59 |
307.64 |
307.59 |
307.64 |
6.9K |
| 14:50 |
307.62 |
307.65 |
307.62 |
307.65 |
7.2K |
| 14:51 |
307.64 |
307.64 |
307.52 |
307.52 |
6.4K |
| 14:52 |
307.52 |
307.52 |
307.51 |
307.52 |
5.6K |
| 14:53 |
307.50 |
307.62 |
307.49 |
307.62 |
16.0K |
| 14:54 |
307.65 |
307.66 |
307.65 |
307.66 |
6.1K |
| 14:55 |
307.61 |
307.61 |
307.51 |
307.51 |
6.7K |
| 14:56 |
307.51 |
307.51 |
307.47 |
307.48 |
11.8K |
| 14:57 |
307.48 |
307.54 |
307.48 |
307.54 |
9.3K |
| 14:58 |
307.54 |
307.56 |
307.49 |
307.49 |
7.5K |
| 14:59 |
307.49 |
307.55 |
307.49 |
307.55 |
3.4K |
| 15:00 |
307.53 |
307.53 |
307.50 |
307.51 |
5.8K |
| 15:01 |
307.58 |
307.60 |
307.57 |
307.57 |
10.4K |
| 15:02 |
307.46 |
307.50 |
307.46 |
307.50 |
14.5K |
| 15:03 |
307.50 |
307.55 |
307.50 |
307.54 |
7.3K |
| 15:04 |
307.54 |
307.54 |
307.47 |
307.47 |
13.9K |
| 15:05 |
307.45 |
307.45 |
307.27 |
307.27 |
22.1K |
| 15:06 |
307.27 |
307.35 |
307.27 |
307.33 |
20.3K |
| 15:07 |
307.33 |
307.37 |
307.33 |
307.36 |
1.5K |
| 15:08 |
307.37 |
307.55 |
307.37 |
307.55 |
16.5K |
| 15:09 |
307.56 |
307.60 |
307.56 |
307.60 |
8.0K |
| 15:10 |
307.59 |
307.67 |
307.59 |
307.67 |
14.8K |
| 15:11 |
307.67 |
307.67 |
307.62 |
307.62 |
26.0K |
| 15:12 |
307.60 |
307.64 |
307.60 |
307.64 |
6.1K |
| 15:13 |
307.63 |
307.68 |
307.63 |
307.68 |
13.7K |
| 15:14 |
307.70 |
307.71 |
307.69 |
307.70 |
11.7K |
| 15:15 |
307.71 |
307.71 |
307.67 |
307.67 |
22.6K |
| 15:16 |
307.67 |
307.70 |
307.67 |
307.69 |
24.6K |
| 15:17 |
307.71 |
307.81 |
307.71 |
307.81 |
18.4K |
| 15:18 |
307.83 |
307.88 |
307.83 |
307.88 |
13.4K |
| 15:19 |
307.91 |
307.98 |
307.91 |
307.98 |
10.1K |
| 15:20 |
307.98 |
307.98 |
307.92 |
307.92 |
6.9K |
| 15:21 |
307.91 |
307.91 |
307.88 |
307.90 |
23.0K |
| 15:22 |
307.90 |
307.99 |
307.90 |
307.99 |
9.7K |
| 15:23 |
307.99 |
308.06 |
307.99 |
308.06 |
3.7K |
| 15:24 |
308.05 |
308.05 |
307.96 |
307.96 |
23.9K |
| 15:25 |
307.91 |
307.91 |
307.83 |
307.83 |
19.3K |
| 15:26 |
307.81 |
307.81 |
307.79 |
307.79 |
11.8K |
| 15:27 |
307.76 |
307.76 |
307.67 |
307.67 |
25.0K |
| 15:28 |
307.67 |
307.68 |
307.59 |
307.60 |
9.5K |
| 15:29 |
307.54 |
307.56 |
307.52 |
307.56 |
18.0K |
| 15:30 |
307.56 |
307.62 |
307.56 |
307.61 |
16.3K |
| 15:31 |
307.62 |
307.65 |
307.62 |
307.63 |
31.2K |
| 15:32 |
307.64 |
307.69 |
307.64 |
307.69 |
21.2K |
| 15:33 |
307.59 |
307.59 |
307.57 |
307.59 |
20.7K |
| 15:34 |
307.60 |
307.60 |
307.49 |
307.49 |
32.3K |
| 15:35 |
307.48 |
307.49 |
307.47 |
307.47 |
5.9K |
| 15:36 |
307.47 |
307.55 |
307.47 |
307.48 |
34.6K |
| 15:37 |
307.47 |
307.49 |
307.44 |
307.44 |
54.2K |
| 15:38 |
307.44 |
307.50 |
307.44 |
307.44 |
17.0K |
| 15:39 |
307.45 |
307.46 |
307.41 |
307.44 |
8.4K |
| 15:40 |
307.50 |
307.63 |
307.50 |
307.63 |
27.5K |
| 15:41 |
307.66 |
307.72 |
307.66 |
307.71 |
14.5K |
| 15:42 |
307.62 |
307.64 |
307.62 |
307.62 |
21.2K |
| 15:43 |
307.68 |
307.69 |
307.67 |
307.69 |
8.7K |
| 15:44 |
307.65 |
307.70 |
307.65 |
307.70 |
17.7K |
| 15:45 |
307.68 |
307.70 |
307.68 |
307.70 |
31.8K |
| 15:46 |
307.68 |
307.70 |
307.68 |
307.68 |
30.9K |
| 15:47 |
307.71 |
307.71 |
307.68 |
307.68 |
17.5K |
| 15:48 |
307.67 |
307.68 |
307.64 |
307.64 |
39.9K |
| 15:49 |
307.67 |
307.70 |
307.67 |
307.69 |
71.3K |
| 15:50 |
307.59 |
307.59 |
307.47 |
307.52 |
90.2K |
| 15:51 |
307.62 |
307.62 |
307.56 |
307.56 |
47.1K |
| 15:52 |
307.57 |
307.60 |
307.57 |
307.60 |
27.7K |
| 15:53 |
307.59 |
307.59 |
307.51 |
307.51 |
59.0K |
| 15:54 |
307.51 |
307.55 |
307.51 |
307.54 |
44.0K |
| 15:55 |
307.46 |
307.53 |
307.46 |
307.53 |
94.5K |
| 15:56 |
307.46 |
307.46 |
307.40 |
307.45 |
132.2K |
| 15:57 |
307.42 |
307.42 |
307.39 |
307.39 |
64.2K |
| 15:58 |
307.40 |
307.40 |
307.36 |
307.36 |
100.0K |
| 15:59 |
307.32 |
307.33 |
307.29 |
307.29 |
121.0K |
| 16:00 |
307.23 |
307.23 |
307.23 |
307.23 |
3,011.8K |
| 16:01 |
307.23 |
307.23 |
307.23 |
307.23 |
0.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|