時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
326.58 |
326.58 |
326.04 |
326.12 |
117.0K |
09:31 |
326.16 |
326.16 |
325.58 |
325.63 |
33.6K |
09:32 |
325.55 |
325.55 |
325.22 |
325.30 |
23.4K |
09:33 |
325.24 |
325.24 |
324.76 |
324.93 |
30.3K |
09:34 |
324.87 |
325.45 |
324.87 |
325.19 |
27.2K |
09:35 |
325.31 |
325.50 |
325.31 |
325.36 |
17.6K |
09:36 |
325.73 |
326.15 |
325.73 |
326.15 |
24.3K |
09:37 |
326.25 |
326.40 |
326.19 |
326.40 |
10.8K |
09:38 |
326.51 |
326.51 |
326.41 |
326.41 |
29.0K |
09:39 |
326.40 |
326.40 |
326.27 |
326.30 |
4.6K |
09:40 |
326.21 |
326.43 |
326.21 |
326.43 |
50.3K |
09:41 |
326.46 |
326.72 |
326.46 |
326.72 |
31.6K |
09:42 |
326.77 |
326.77 |
326.54 |
326.54 |
12.9K |
09:43 |
326.54 |
326.55 |
326.48 |
326.48 |
6.0K |
09:44 |
326.50 |
326.50 |
326.34 |
326.34 |
10.5K |
09:45 |
326.06 |
326.06 |
325.87 |
325.88 |
46.1K |
09:46 |
325.90 |
325.91 |
325.63 |
325.63 |
43.5K |
09:47 |
325.64 |
325.71 |
325.64 |
325.71 |
31.3K |
09:48 |
325.88 |
325.96 |
325.88 |
325.96 |
43.3K |
09:49 |
326.17 |
326.71 |
326.17 |
326.71 |
49.3K |
09:50 |
326.81 |
326.82 |
326.78 |
326.81 |
31.2K |
09:51 |
326.74 |
326.76 |
326.69 |
326.76 |
21.8K |
09:52 |
326.76 |
326.76 |
326.49 |
326.61 |
33.4K |
09:53 |
326.53 |
326.57 |
326.53 |
326.55 |
20.4K |
09:54 |
326.59 |
326.59 |
326.49 |
326.49 |
22.1K |
09:55 |
326.43 |
326.43 |
326.28 |
326.28 |
13.9K |
09:56 |
326.25 |
326.25 |
326.10 |
326.10 |
12.1K |
09:57 |
326.20 |
326.27 |
326.17 |
326.27 |
19.3K |
09:58 |
326.20 |
326.32 |
326.20 |
326.25 |
14.4K |
09:59 |
326.24 |
326.25 |
326.13 |
326.25 |
183.7K |
10:00 |
326.20 |
326.20 |
325.82 |
325.82 |
60.9K |
10:01 |
325.91 |
326.06 |
325.91 |
325.95 |
42.7K |
10:02 |
325.64 |
325.64 |
325.52 |
325.59 |
22.6K |
10:03 |
325.61 |
325.71 |
325.59 |
325.71 |
22.2K |
10:04 |
325.74 |
325.77 |
325.74 |
325.77 |
20.5K |
10:05 |
325.94 |
326.03 |
325.94 |
326.03 |
30.6K |
10:06 |
326.00 |
326.12 |
326.00 |
326.06 |
15.3K |
10:07 |
325.98 |
325.98 |
325.70 |
325.70 |
25.3K |
10:08 |
325.73 |
325.73 |
325.67 |
325.68 |
8.2K |
10:09 |
325.71 |
325.71 |
325.67 |
325.67 |
7.8K |
10:10 |
325.69 |
325.93 |
325.67 |
325.93 |
19.8K |
10:11 |
325.89 |
325.89 |
325.74 |
325.74 |
17.1K |
10:12 |
325.86 |
325.96 |
325.86 |
325.89 |
13.4K |
10:13 |
325.86 |
325.86 |
325.62 |
325.62 |
16.2K |
10:14 |
325.65 |
325.83 |
325.65 |
325.80 |
14.3K |
10:15 |
325.86 |
325.91 |
325.86 |
325.91 |
11.6K |
10:16 |
325.91 |
325.91 |
325.84 |
325.85 |
15.3K |
10:17 |
325.80 |
325.88 |
325.80 |
325.88 |
13.4K |
10:18 |
325.87 |
325.87 |
325.77 |
325.77 |
17.6K |
10:19 |
325.79 |
325.86 |
325.79 |
325.83 |
8.4K |
10:20 |
325.84 |
326.04 |
325.84 |
326.04 |
31.9K |
10:21 |
326.09 |
326.25 |
326.09 |
326.25 |
7.8K |
10:22 |
326.30 |
326.32 |
326.29 |
326.31 |
11.5K |
10:23 |
326.43 |
326.52 |
326.43 |
326.45 |
12.3K |
10:24 |
326.48 |
326.48 |
326.43 |
326.43 |
7.8K |
10:25 |
326.42 |
326.42 |
326.28 |
326.31 |
42.2K |
10:26 |
326.32 |
326.34 |
326.20 |
326.34 |
26.2K |
10:27 |
326.29 |
326.30 |
326.20 |
326.20 |
8.6K |
10:28 |
326.23 |
326.40 |
326.23 |
326.40 |
13.6K |
10:29 |
326.41 |
326.42 |
326.36 |
326.38 |
10.4K |
10:30 |
326.36 |
326.42 |
326.36 |
326.42 |
13.3K |
10:31 |
326.42 |
326.44 |
326.31 |
326.31 |
23.6K |
10:32 |
326.47 |
326.62 |
326.47 |
326.62 |
25.4K |
10:33 |
326.64 |
326.84 |
326.64 |
326.84 |
12.9K |
10:34 |
326.87 |
326.87 |
326.83 |
326.86 |
12.5K |
10:35 |
326.81 |
326.85 |
326.81 |
326.85 |
11.3K |
10:36 |
326.88 |
326.99 |
326.84 |
326.99 |
12.5K |
10:37 |
327.01 |
327.05 |
327.01 |
327.04 |
9.4K |
10:38 |
327.06 |
327.09 |
327.06 |
327.06 |
6.2K |
10:39 |
327.06 |
327.26 |
327.05 |
327.26 |
24.2K |
10:40 |
327.35 |
327.39 |
327.31 |
327.31 |
24.3K |
10:41 |
327.31 |
327.51 |
327.31 |
327.51 |
27.0K |
10:42 |
327.47 |
327.49 |
327.46 |
327.46 |
25.4K |
10:43 |
327.47 |
327.56 |
327.47 |
327.56 |
12.8K |
10:44 |
327.61 |
327.66 |
327.58 |
327.66 |
16.0K |
10:45 |
327.69 |
327.75 |
327.67 |
327.72 |
21.8K |
10:46 |
327.77 |
327.77 |
327.61 |
327.61 |
38.9K |
10:47 |
327.83 |
327.87 |
327.83 |
327.87 |
37.1K |
10:48 |
327.84 |
327.88 |
327.84 |
327.86 |
14.1K |
10:49 |
327.91 |
327.91 |
327.78 |
327.85 |
16.1K |
10:50 |
327.85 |
327.89 |
327.82 |
327.89 |
9.4K |
10:51 |
327.94 |
328.02 |
327.94 |
328.02 |
25.2K |
10:52 |
328.03 |
328.13 |
328.03 |
328.13 |
22.0K |
10:53 |
328.11 |
328.32 |
328.11 |
328.32 |
25.9K |
10:54 |
328.39 |
328.39 |
328.32 |
328.32 |
60.2K |
10:55 |
328.44 |
328.66 |
328.44 |
328.66 |
552.9K |
10:56 |
328.58 |
328.69 |
328.58 |
328.69 |
5.8K |
10:57 |
328.77 |
328.91 |
328.77 |
328.86 |
26.6K |
10:58 |
328.80 |
328.80 |
328.67 |
328.67 |
24.7K |
10:59 |
328.62 |
328.62 |
328.52 |
328.53 |
15.4K |
11:00 |
328.51 |
328.51 |
328.46 |
328.46 |
10.0K |
11:01 |
328.53 |
328.53 |
328.42 |
328.42 |
17.4K |
11:02 |
328.44 |
328.54 |
328.44 |
328.54 |
11.4K |
11:03 |
328.55 |
328.57 |
328.43 |
328.43 |
8.3K |
11:04 |
328.43 |
328.54 |
328.37 |
328.37 |
17.6K |
11:05 |
328.31 |
328.31 |
328.27 |
328.27 |
5.9K |
11:06 |
328.28 |
328.28 |
328.12 |
328.12 |
12.1K |
11:07 |
328.15 |
328.18 |
328.12 |
328.12 |
7.7K |
11:08 |
328.09 |
328.12 |
327.96 |
327.96 |
10.8K |
11:09 |
327.97 |
328.10 |
327.97 |
328.10 |
12.1K |
11:10 |
328.12 |
328.12 |
328.11 |
328.12 |
14.4K |
11:11 |
328.08 |
328.15 |
328.08 |
328.08 |
10.7K |
11:12 |
328.09 |
328.09 |
328.03 |
328.04 |
9.8K |
11:13 |
327.94 |
328.00 |
327.91 |
328.00 |
12.2K |
11:14 |
327.99 |
327.99 |
327.96 |
327.97 |
4.0K |
11:15 |
327.97 |
328.01 |
327.94 |
327.95 |
10.7K |
11:16 |
327.93 |
327.94 |
327.89 |
327.89 |
11.2K |
11:17 |
327.90 |
327.97 |
327.90 |
327.96 |
3.0K |
11:18 |
327.94 |
327.94 |
327.90 |
327.90 |
7.5K |
11:19 |
327.83 |
327.83 |
327.73 |
327.73 |
12.3K |
11:20 |
327.73 |
327.73 |
327.71 |
327.71 |
9.5K |
11:21 |
327.71 |
327.73 |
327.67 |
327.67 |
13.0K |
11:22 |
327.69 |
327.72 |
327.64 |
327.64 |
7.0K |
11:23 |
327.60 |
327.60 |
327.50 |
327.52 |
11.4K |
11:24 |
327.59 |
327.68 |
327.59 |
327.68 |
8.2K |
11:25 |
327.66 |
327.66 |
327.59 |
327.59 |
10.7K |
11:26 |
327.59 |
327.60 |
327.59 |
327.59 |
2.6K |
11:27 |
327.54 |
327.55 |
327.54 |
327.54 |
9.2K |
11:28 |
327.48 |
327.52 |
327.48 |
327.50 |
12.4K |
11:29 |
327.49 |
327.49 |
327.32 |
327.33 |
20.1K |
11:30 |
327.35 |
327.37 |
327.19 |
327.19 |
12.2K |
11:31 |
327.16 |
327.16 |
327.02 |
327.02 |
14.4K |
11:32 |
326.97 |
326.99 |
326.95 |
326.99 |
9.7K |
11:33 |
327.03 |
327.04 |
327.00 |
327.00 |
14.6K |
11:34 |
327.00 |
327.00 |
326.89 |
326.89 |
10.6K |
11:35 |
326.88 |
326.94 |
326.87 |
326.94 |
9.1K |
11:36 |
326.94 |
326.98 |
326.94 |
326.98 |
4.9K |
11:37 |
326.95 |
327.01 |
326.81 |
326.81 |
17.7K |
11:38 |
326.82 |
326.82 |
326.77 |
326.77 |
8.9K |
11:39 |
326.78 |
326.78 |
326.70 |
326.70 |
13.4K |
11:40 |
326.71 |
326.81 |
326.71 |
326.80 |
7.1K |
11:41 |
326.85 |
326.93 |
326.85 |
326.93 |
4.9K |
11:42 |
326.94 |
326.94 |
326.91 |
326.93 |
10.6K |
11:43 |
326.96 |
326.96 |
326.93 |
326.94 |
4.8K |
11:44 |
326.92 |
326.95 |
326.92 |
326.95 |
10.0K |
11:45 |
326.96 |
327.05 |
326.96 |
327.05 |
10.6K |
11:46 |
326.93 |
326.93 |
326.68 |
326.68 |
13.9K |
11:47 |
326.68 |
326.68 |
326.42 |
326.47 |
35.8K |
11:48 |
326.53 |
326.53 |
326.53 |
326.53 |
13.5K |
11:49 |
326.55 |
326.55 |
326.51 |
326.51 |
6.1K |
11:50 |
326.51 |
326.52 |
326.50 |
326.51 |
5.2K |
11:51 |
326.42 |
326.42 |
326.18 |
326.19 |
19.3K |
11:52 |
326.19 |
326.19 |
326.07 |
326.13 |
13.4K |
11:53 |
326.09 |
326.14 |
325.83 |
325.83 |
31.9K |
11:54 |
325.80 |
325.80 |
325.57 |
325.57 |
11.0K |
11:55 |
325.58 |
325.58 |
325.43 |
325.43 |
47.9K |
11:56 |
325.36 |
325.36 |
325.11 |
325.11 |
36.0K |
11:57 |
325.11 |
325.16 |
325.07 |
325.16 |
11.8K |
11:58 |
325.18 |
325.18 |
325.09 |
325.10 |
5.7K |
11:59 |
325.11 |
325.11 |
325.09 |
325.09 |
8.0K |
12:00 |
325.10 |
325.13 |
325.02 |
325.02 |
7.6K |
12:01 |
325.02 |
325.02 |
324.88 |
324.88 |
17.7K |
12:02 |
324.94 |
325.05 |
324.94 |
325.01 |
10.1K |
12:03 |
325.01 |
325.01 |
324.95 |
324.95 |
22.9K |
12:04 |
324.98 |
324.98 |
324.91 |
324.98 |
20.8K |
12:05 |
325.00 |
325.20 |
325.00 |
325.20 |
6.9K |
12:06 |
325.20 |
325.20 |
325.12 |
325.14 |
5.7K |
12:07 |
325.14 |
325.14 |
325.10 |
325.10 |
5.9K |
12:08 |
325.11 |
325.11 |
325.02 |
325.02 |
7.8K |
12:09 |
325.08 |
325.10 |
325.04 |
325.04 |
13.7K |
12:10 |
324.99 |
324.99 |
324.86 |
324.86 |
37.9K |
12:11 |
324.86 |
324.86 |
324.75 |
324.75 |
8.7K |
12:12 |
324.66 |
324.66 |
324.44 |
324.44 |
34.5K |
12:13 |
324.42 |
324.42 |
324.31 |
324.31 |
27.0K |
12:14 |
324.41 |
324.41 |
324.37 |
324.37 |
20.8K |
12:15 |
324.49 |
324.59 |
324.48 |
324.59 |
26.7K |
12:16 |
324.56 |
324.57 |
324.51 |
324.51 |
8.3K |
12:17 |
324.53 |
324.65 |
324.49 |
324.65 |
16.3K |
12:18 |
324.63 |
324.63 |
324.51 |
324.51 |
12.2K |
12:19 |
324.49 |
324.50 |
324.45 |
324.49 |
6.6K |
12:20 |
324.48 |
324.51 |
324.48 |
324.48 |
7.2K |
12:21 |
324.57 |
324.65 |
324.57 |
324.63 |
6.9K |
12:22 |
324.63 |
324.63 |
324.56 |
324.57 |
24.3K |
12:23 |
324.57 |
324.57 |
324.41 |
324.48 |
25.3K |
12:24 |
324.49 |
324.51 |
324.48 |
324.48 |
22.5K |
12:25 |
324.47 |
324.51 |
324.47 |
324.51 |
5.2K |
12:26 |
324.54 |
324.58 |
324.52 |
324.55 |
14.8K |
12:27 |
324.54 |
324.55 |
324.49 |
324.49 |
10.1K |
12:28 |
324.51 |
324.52 |
324.51 |
324.52 |
6.0K |
12:29 |
324.51 |
324.54 |
324.47 |
324.47 |
12.2K |
12:30 |
324.42 |
324.45 |
324.40 |
324.45 |
20.3K |
12:31 |
324.51 |
324.51 |
324.44 |
324.44 |
8.5K |
12:32 |
324.47 |
324.47 |
324.31 |
324.37 |
19.5K |
12:33 |
324.34 |
324.34 |
324.21 |
324.21 |
11.8K |
12:34 |
324.22 |
324.24 |
324.22 |
324.24 |
15.5K |
12:35 |
324.22 |
324.25 |
324.21 |
324.25 |
14.5K |
12:36 |
324.21 |
324.21 |
324.08 |
324.08 |
7.4K |
12:37 |
324.08 |
324.08 |
323.96 |
324.02 |
584.6K |
12:38 |
324.05 |
324.05 |
323.99 |
324.04 |
11.4K |
12:39 |
324.08 |
324.08 |
323.93 |
323.93 |
7.9K |
12:40 |
323.93 |
323.93 |
323.91 |
323.91 |
9.6K |
12:41 |
323.89 |
323.90 |
323.74 |
323.74 |
17.4K |
12:42 |
323.74 |
323.89 |
323.74 |
323.88 |
12.6K |
12:43 |
323.88 |
323.88 |
323.81 |
323.81 |
8.0K |
12:44 |
323.81 |
323.84 |
323.81 |
323.84 |
11.6K |
12:45 |
323.89 |
323.90 |
323.87 |
323.90 |
5.6K |
12:46 |
323.91 |
323.94 |
323.91 |
323.94 |
6.8K |
12:47 |
323.93 |
323.93 |
323.91 |
323.91 |
1.9K |
12:48 |
323.90 |
323.98 |
323.90 |
323.98 |
5.6K |
12:49 |
323.97 |
323.97 |
323.89 |
323.89 |
16.4K |
12:50 |
323.89 |
323.89 |
323.86 |
323.88 |
8.4K |
12:51 |
323.90 |
323.93 |
323.90 |
323.93 |
7.5K |
12:52 |
323.91 |
323.91 |
323.81 |
323.81 |
14.4K |
12:53 |
323.79 |
323.91 |
323.79 |
323.91 |
60.8K |
12:54 |
323.91 |
324.01 |
323.90 |
324.01 |
11.1K |
12:55 |
324.15 |
324.15 |
324.12 |
324.12 |
15.0K |
12:56 |
324.11 |
324.13 |
324.11 |
324.11 |
5.1K |
12:57 |
324.10 |
324.10 |
323.99 |
323.99 |
75.4K |
12:58 |
323.99 |
323.99 |
323.92 |
323.92 |
10.4K |
12:59 |
323.93 |
324.06 |
323.88 |
323.88 |
5.1K |
13:00 |
323.91 |
324.04 |
323.91 |
324.04 |
6.3K |
13:01 |
324.03 |
324.05 |
324.03 |
324.05 |
9.5K |
13:02 |
324.11 |
324.19 |
324.11 |
324.19 |
4.5K |
13:03 |
324.21 |
324.26 |
324.21 |
324.25 |
8.1K |
13:04 |
324.30 |
324.38 |
324.30 |
324.38 |
30.5K |
13:05 |
324.44 |
324.59 |
324.44 |
324.59 |
17.7K |
13:06 |
324.59 |
324.69 |
324.59 |
324.69 |
6.8K |
13:07 |
324.65 |
324.74 |
324.65 |
324.74 |
11.1K |
13:08 |
324.75 |
324.75 |
324.70 |
324.70 |
5.0K |
13:09 |
324.70 |
324.82 |
324.70 |
324.81 |
5.6K |
13:10 |
324.82 |
324.82 |
324.81 |
324.82 |
7.5K |
13:11 |
324.80 |
324.80 |
324.78 |
324.78 |
2.9K |
13:12 |
324.79 |
324.79 |
324.76 |
324.76 |
4.5K |
13:13 |
324.77 |
324.83 |
324.77 |
324.83 |
7.7K |
13:14 |
324.82 |
324.83 |
324.76 |
324.76 |
9.9K |
13:15 |
324.66 |
324.66 |
324.65 |
324.65 |
8.0K |
13:16 |
324.73 |
324.73 |
324.73 |
324.73 |
7.9K |
13:17 |
324.76 |
324.80 |
324.76 |
324.80 |
10.1K |
13:18 |
324.79 |
324.88 |
324.78 |
324.88 |
21.1K |
13:19 |
324.88 |
324.92 |
324.86 |
324.92 |
10.0K |
13:20 |
324.92 |
324.97 |
324.92 |
324.97 |
5.9K |
13:21 |
324.93 |
324.96 |
324.90 |
324.96 |
5.8K |
13:22 |
325.00 |
325.00 |
324.93 |
324.93 |
21.0K |
13:23 |
324.93 |
324.93 |
324.90 |
324.90 |
25.9K |
13:24 |
324.91 |
324.92 |
324.89 |
324.89 |
5.4K |
13:25 |
324.87 |
324.96 |
324.87 |
324.95 |
11.7K |
13:26 |
324.95 |
325.00 |
324.95 |
325.00 |
4.3K |
13:27 |
324.98 |
324.98 |
324.77 |
324.77 |
8.8K |
13:28 |
324.76 |
324.86 |
324.76 |
324.86 |
9.1K |
13:29 |
324.87 |
324.87 |
324.81 |
324.81 |
14.0K |
13:30 |
324.83 |
324.83 |
324.80 |
324.80 |
5.0K |
13:31 |
324.76 |
324.81 |
324.76 |
324.80 |
4.0K |
13:32 |
324.79 |
324.82 |
324.79 |
324.82 |
85.8K |
13:33 |
324.83 |
324.89 |
324.83 |
324.89 |
13.0K |
13:34 |
324.90 |
324.99 |
324.90 |
324.99 |
5.7K |
13:35 |
325.04 |
325.09 |
325.03 |
325.03 |
8.2K |
13:36 |
325.02 |
325.04 |
325.01 |
325.01 |
7.9K |
13:37 |
324.98 |
324.98 |
324.96 |
324.98 |
6.5K |
13:38 |
324.99 |
325.01 |
324.99 |
325.01 |
5.5K |
13:39 |
325.02 |
325.02 |
324.96 |
324.98 |
22.3K |
13:40 |
324.99 |
324.99 |
324.93 |
324.93 |
5.2K |
13:41 |
324.92 |
324.93 |
324.89 |
324.89 |
17.2K |
13:42 |
324.89 |
324.89 |
324.80 |
324.81 |
14.1K |
13:43 |
324.79 |
324.83 |
324.79 |
324.82 |
5.7K |
13:44 |
324.83 |
324.83 |
324.79 |
324.79 |
2.1K |
13:45 |
324.75 |
324.75 |
324.71 |
324.73 |
12.5K |
13:46 |
324.73 |
324.73 |
324.68 |
324.69 |
5.6K |
13:47 |
324.68 |
324.68 |
324.66 |
324.67 |
0.8K |
13:48 |
324.67 |
324.67 |
324.65 |
324.66 |
4.5K |
13:49 |
324.75 |
324.75 |
324.73 |
324.73 |
5.3K |
13:50 |
324.72 |
324.78 |
324.72 |
324.78 |
5.4K |
13:51 |
324.76 |
324.77 |
324.76 |
324.76 |
4.6K |
13:52 |
324.73 |
324.73 |
324.67 |
324.67 |
15.2K |
13:53 |
324.67 |
324.67 |
324.63 |
324.63 |
17.8K |
13:54 |
324.60 |
324.60 |
324.54 |
324.54 |
7.3K |
13:55 |
324.52 |
324.54 |
324.51 |
324.54 |
7.8K |
13:56 |
324.57 |
324.58 |
324.56 |
324.57 |
7.9K |
13:57 |
324.57 |
324.59 |
324.56 |
324.59 |
9.3K |
13:58 |
324.59 |
324.62 |
324.59 |
324.62 |
7.6K |
13:59 |
324.58 |
324.67 |
324.58 |
324.67 |
8.3K |
14:00 |
324.68 |
324.68 |
324.67 |
324.67 |
3.9K |
14:01 |
324.81 |
324.88 |
324.81 |
324.88 |
10.1K |
14:02 |
324.88 |
324.94 |
324.88 |
324.94 |
2.3K |
14:03 |
324.94 |
325.01 |
324.94 |
325.01 |
7.0K |
14:04 |
325.01 |
325.01 |
324.91 |
324.91 |
9.2K |
14:05 |
324.91 |
324.99 |
324.90 |
324.93 |
17.1K |
14:06 |
324.95 |
325.00 |
324.95 |
325.00 |
5.5K |
14:07 |
325.03 |
325.08 |
325.03 |
325.07 |
9.2K |
14:08 |
325.06 |
325.15 |
325.06 |
325.15 |
7.1K |
14:09 |
325.17 |
325.17 |
325.14 |
325.14 |
8.5K |
14:10 |
325.14 |
325.14 |
325.11 |
325.11 |
4.3K |
14:11 |
325.13 |
325.15 |
325.12 |
325.15 |
5.8K |
14:12 |
325.15 |
325.15 |
325.03 |
325.03 |
10.6K |
14:13 |
325.03 |
325.03 |
325.00 |
325.00 |
9.5K |
14:14 |
325.02 |
325.02 |
324.99 |
325.00 |
7.5K |
14:15 |
324.99 |
325.08 |
324.99 |
325.08 |
12.6K |
14:16 |
325.09 |
325.12 |
325.09 |
325.12 |
12.3K |
14:17 |
325.11 |
325.11 |
325.10 |
325.10 |
1.5K |
14:18 |
325.09 |
325.09 |
325.07 |
325.07 |
6.1K |
14:19 |
325.08 |
325.09 |
325.07 |
325.07 |
5.2K |
14:20 |
325.06 |
325.06 |
325.04 |
325.04 |
6.2K |
14:21 |
325.08 |
325.09 |
325.05 |
325.05 |
12.8K |
14:22 |
325.04 |
325.05 |
325.02 |
325.02 |
7.2K |
14:23 |
325.04 |
325.04 |
325.01 |
325.01 |
7.8K |
14:24 |
325.00 |
325.00 |
324.92 |
324.92 |
13.1K |
14:25 |
324.97 |
325.03 |
324.97 |
325.03 |
56.5K |
14:26 |
325.04 |
325.04 |
324.88 |
324.88 |
7.1K |
14:27 |
324.86 |
324.89 |
324.86 |
324.87 |
8.3K |
14:28 |
324.89 |
324.90 |
324.89 |
324.90 |
5.2K |
14:29 |
324.90 |
324.91 |
324.89 |
324.89 |
6.9K |
14:30 |
324.90 |
324.97 |
324.90 |
324.97 |
9.3K |
14:31 |
325.13 |
325.18 |
325.10 |
325.18 |
31.1K |
14:32 |
325.20 |
325.25 |
325.18 |
325.18 |
17.2K |
14:33 |
325.23 |
325.24 |
325.23 |
325.24 |
9.3K |
14:34 |
325.25 |
325.25 |
325.24 |
325.25 |
11.7K |
14:35 |
325.26 |
325.26 |
325.23 |
325.24 |
6.7K |
14:36 |
325.13 |
325.14 |
325.13 |
325.14 |
12.2K |
14:37 |
325.13 |
325.18 |
325.13 |
325.14 |
8.7K |
14:38 |
325.16 |
325.27 |
325.16 |
325.27 |
3.6K |
14:39 |
325.27 |
325.27 |
325.25 |
325.27 |
13.5K |
14:40 |
325.26 |
325.29 |
325.26 |
325.27 |
9.2K |
14:41 |
325.31 |
325.32 |
325.29 |
325.29 |
11.6K |
14:42 |
325.30 |
325.36 |
325.28 |
325.36 |
7.0K |
14:43 |
325.39 |
325.44 |
325.39 |
325.44 |
14.9K |
14:44 |
325.42 |
325.42 |
325.36 |
325.36 |
10.0K |
14:45 |
325.36 |
325.45 |
325.36 |
325.45 |
11.3K |
14:46 |
325.46 |
325.47 |
325.46 |
325.46 |
4.8K |
14:47 |
325.45 |
325.45 |
325.38 |
325.38 |
15.6K |
14:48 |
325.38 |
325.38 |
325.35 |
325.35 |
11.3K |
14:49 |
325.33 |
325.36 |
325.33 |
325.36 |
6.0K |
14:50 |
325.32 |
325.40 |
325.32 |
325.40 |
6.6K |
14:51 |
325.39 |
325.39 |
325.38 |
325.38 |
7.6K |
14:52 |
325.38 |
325.38 |
325.31 |
325.31 |
7.8K |
14:53 |
325.31 |
325.35 |
325.31 |
325.35 |
11.5K |
14:54 |
325.34 |
325.36 |
325.30 |
325.30 |
27.4K |
14:55 |
325.29 |
325.29 |
325.22 |
325.22 |
17.0K |
14:56 |
325.22 |
325.27 |
325.22 |
325.26 |
6.4K |
14:57 |
325.27 |
325.27 |
325.22 |
325.22 |
5.3K |
14:58 |
325.20 |
325.20 |
325.13 |
325.13 |
7.1K |
14:59 |
325.14 |
325.16 |
325.13 |
325.13 |
8.2K |
15:00 |
325.12 |
325.14 |
325.09 |
325.14 |
9.8K |
15:01 |
325.13 |
325.15 |
325.13 |
325.14 |
27.6K |
15:02 |
325.18 |
325.18 |
325.10 |
325.10 |
6.0K |
15:03 |
325.15 |
325.20 |
325.15 |
325.20 |
12.2K |
15:04 |
325.20 |
325.20 |
325.18 |
325.19 |
6.0K |
15:05 |
325.20 |
325.22 |
325.20 |
325.22 |
8.1K |
15:06 |
325.24 |
325.24 |
325.19 |
325.19 |
6.5K |
15:07 |
325.23 |
325.30 |
325.23 |
325.30 |
26.0K |
15:08 |
325.31 |
325.32 |
325.29 |
325.29 |
8.2K |
15:09 |
325.27 |
325.27 |
325.22 |
325.22 |
17.1K |
15:10 |
325.20 |
325.20 |
325.19 |
325.19 |
19.9K |
15:11 |
325.18 |
325.20 |
325.10 |
325.10 |
10.9K |
15:12 |
325.10 |
325.11 |
325.08 |
325.08 |
12.7K |
15:13 |
325.09 |
325.13 |
325.09 |
325.13 |
12.4K |
15:14 |
325.11 |
325.15 |
325.11 |
325.11 |
15.0K |
15:15 |
325.12 |
325.12 |
325.07 |
325.07 |
8.9K |
15:16 |
325.07 |
325.07 |
325.06 |
325.06 |
10.5K |
15:17 |
325.06 |
325.10 |
325.06 |
325.10 |
9.7K |
15:18 |
325.11 |
325.11 |
325.09 |
325.11 |
29.7K |
15:19 |
325.10 |
325.10 |
325.07 |
325.07 |
11.1K |
15:20 |
325.05 |
325.13 |
325.05 |
325.13 |
26.8K |
15:21 |
325.11 |
325.12 |
325.09 |
325.12 |
13.0K |
15:22 |
325.12 |
325.12 |
325.10 |
325.12 |
8.6K |
15:23 |
325.14 |
325.15 |
325.14 |
325.14 |
6.5K |
15:24 |
325.15 |
325.20 |
325.15 |
325.20 |
7.5K |
15:25 |
325.22 |
325.34 |
325.22 |
325.34 |
19.2K |
15:26 |
325.38 |
325.43 |
325.38 |
325.43 |
19.2K |
15:27 |
325.43 |
325.43 |
325.40 |
325.40 |
16.3K |
15:28 |
325.40 |
325.41 |
325.34 |
325.34 |
9.8K |
15:29 |
325.35 |
325.37 |
325.35 |
325.36 |
7.3K |
15:30 |
325.35 |
325.41 |
325.35 |
325.41 |
42.7K |
15:31 |
325.36 |
325.41 |
325.36 |
325.41 |
14.8K |
15:32 |
325.37 |
325.38 |
325.37 |
325.38 |
12.8K |
15:33 |
325.40 |
325.41 |
325.40 |
325.41 |
15.7K |
15:34 |
325.41 |
325.46 |
325.38 |
325.46 |
18.1K |
15:35 |
325.43 |
325.48 |
325.43 |
325.45 |
30.4K |
15:36 |
325.37 |
325.40 |
325.37 |
325.40 |
43.8K |
15:37 |
325.40 |
325.46 |
325.38 |
325.46 |
14.6K |
15:38 |
325.40 |
325.40 |
325.36 |
325.36 |
30.4K |
15:39 |
325.38 |
325.45 |
325.38 |
325.40 |
21.1K |
15:40 |
325.41 |
325.41 |
325.39 |
325.41 |
13.6K |
15:41 |
325.41 |
325.41 |
325.35 |
325.36 |
22.1K |
15:42 |
325.42 |
325.42 |
325.37 |
325.37 |
51.3K |
15:43 |
325.37 |
325.37 |
325.29 |
325.29 |
14.4K |
15:44 |
325.30 |
325.32 |
325.30 |
325.31 |
25.0K |
15:45 |
325.29 |
325.34 |
325.29 |
325.34 |
27.4K |
15:46 |
325.33 |
325.35 |
325.33 |
325.35 |
15.6K |
15:47 |
325.24 |
325.27 |
325.24 |
325.27 |
16.4K |
15:48 |
325.26 |
325.26 |
325.16 |
325.16 |
37.2K |
15:49 |
325.21 |
325.25 |
325.21 |
325.25 |
26.6K |
15:50 |
325.41 |
325.41 |
325.22 |
325.22 |
84.4K |
15:51 |
325.17 |
325.27 |
325.13 |
325.27 |
54.6K |
15:52 |
325.24 |
325.29 |
325.21 |
325.29 |
45.9K |
15:53 |
325.35 |
325.63 |
325.35 |
325.63 |
95.4K |
15:54 |
325.72 |
325.72 |
325.59 |
325.63 |
88.7K |
15:55 |
325.54 |
325.54 |
325.45 |
325.45 |
109.5K |
15:56 |
325.43 |
325.49 |
325.41 |
325.41 |
103.8K |
15:57 |
325.42 |
325.44 |
325.39 |
325.39 |
71.4K |
15:58 |
325.36 |
325.36 |
325.31 |
325.31 |
108.8K |
15:59 |
325.33 |
325.33 |
325.25 |
325.25 |
214.1K |
16:00 |
325.24 |
325.24 |
325.24 |
325.24 |
2,506.2K |
16:01 |
325.24 |
325.24 |
325.24 |
325.24 |
18.3K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|