時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
325.47 |
325.47 |
324.78 |
324.78 |
166.8K |
09:31 |
324.89 |
324.89 |
324.74 |
324.84 |
10.7K |
09:32 |
325.05 |
325.05 |
324.72 |
324.72 |
29.2K |
09:33 |
324.44 |
324.44 |
324.17 |
324.17 |
41.9K |
09:34 |
324.19 |
324.19 |
324.10 |
324.14 |
27.0K |
09:35 |
324.25 |
324.39 |
324.06 |
324.39 |
23.3K |
09:36 |
324.49 |
325.06 |
324.49 |
325.06 |
19.0K |
09:37 |
325.10 |
325.11 |
324.90 |
324.90 |
28.9K |
09:38 |
325.02 |
325.04 |
324.79 |
324.79 |
45.5K |
09:39 |
324.79 |
324.79 |
324.36 |
324.36 |
32.1K |
09:40 |
324.39 |
324.42 |
324.35 |
324.35 |
19.3K |
09:41 |
324.36 |
324.39 |
324.31 |
324.31 |
20.2K |
09:42 |
324.27 |
324.27 |
324.20 |
324.22 |
52.8K |
09:43 |
323.94 |
324.13 |
323.94 |
324.13 |
10.7K |
09:44 |
324.20 |
324.30 |
324.20 |
324.22 |
8.1K |
09:45 |
324.14 |
324.20 |
324.05 |
324.20 |
17.9K |
09:46 |
324.18 |
324.21 |
324.09 |
324.21 |
11.4K |
09:47 |
324.32 |
324.32 |
324.24 |
324.25 |
26.8K |
09:48 |
324.28 |
324.33 |
324.23 |
324.33 |
39.5K |
09:49 |
324.39 |
324.43 |
324.39 |
324.41 |
18.4K |
09:50 |
324.31 |
324.31 |
323.98 |
323.98 |
17.5K |
09:51 |
323.94 |
323.97 |
323.84 |
323.84 |
38.8K |
09:52 |
323.75 |
323.75 |
323.52 |
323.52 |
35.8K |
09:53 |
323.53 |
323.68 |
323.53 |
323.68 |
14.7K |
09:54 |
323.80 |
323.80 |
323.76 |
323.76 |
10.8K |
09:55 |
323.79 |
323.84 |
323.72 |
323.72 |
13.4K |
09:56 |
323.70 |
323.70 |
323.62 |
323.66 |
11.7K |
09:57 |
323.57 |
323.57 |
323.49 |
323.55 |
27.0K |
09:58 |
323.55 |
323.56 |
323.47 |
323.56 |
16.1K |
09:59 |
323.60 |
323.70 |
323.59 |
323.66 |
66.0K |
10:00 |
323.67 |
323.67 |
323.62 |
323.65 |
11.7K |
10:01 |
323.66 |
323.81 |
323.66 |
323.81 |
16.4K |
10:02 |
323.92 |
324.22 |
323.92 |
324.19 |
32.3K |
10:03 |
324.20 |
324.25 |
324.18 |
324.18 |
5.5K |
10:04 |
324.17 |
324.23 |
324.17 |
324.23 |
20.3K |
10:05 |
324.21 |
324.21 |
324.16 |
324.16 |
7.4K |
10:06 |
324.03 |
324.12 |
324.02 |
324.12 |
13.0K |
10:07 |
324.13 |
324.25 |
324.13 |
324.24 |
46.7K |
10:08 |
324.20 |
324.25 |
324.04 |
324.04 |
86.5K |
10:09 |
323.94 |
323.99 |
323.94 |
323.98 |
57.4K |
10:10 |
323.96 |
324.07 |
323.96 |
324.05 |
21.9K |
10:11 |
323.93 |
323.94 |
323.84 |
323.84 |
8.2K |
10:12 |
323.82 |
323.91 |
323.82 |
323.91 |
8.1K |
10:13 |
323.95 |
323.97 |
323.85 |
323.85 |
13.0K |
10:14 |
323.85 |
323.90 |
323.85 |
323.90 |
7.4K |
10:15 |
323.97 |
324.05 |
323.97 |
324.00 |
16.5K |
10:16 |
323.99 |
324.05 |
323.99 |
324.05 |
10.2K |
10:17 |
324.06 |
324.06 |
324.03 |
324.03 |
11.6K |
10:18 |
324.01 |
324.13 |
324.01 |
324.13 |
14.2K |
10:19 |
324.20 |
324.27 |
324.20 |
324.27 |
6.9K |
10:20 |
324.23 |
324.23 |
324.08 |
324.08 |
7.8K |
10:21 |
324.02 |
324.02 |
323.99 |
324.00 |
10.0K |
10:22 |
324.06 |
324.20 |
324.06 |
324.20 |
15.6K |
10:23 |
324.26 |
324.56 |
324.26 |
324.56 |
22.5K |
10:24 |
324.68 |
324.99 |
324.68 |
324.99 |
22.5K |
10:25 |
325.05 |
325.11 |
325.05 |
325.10 |
19.5K |
10:26 |
325.07 |
325.10 |
325.05 |
325.10 |
16.4K |
10:27 |
325.17 |
325.18 |
325.17 |
325.18 |
6.1K |
10:28 |
325.12 |
325.18 |
325.12 |
325.18 |
11.8K |
10:29 |
325.21 |
325.22 |
325.19 |
325.22 |
17.5K |
10:30 |
325.22 |
325.23 |
325.20 |
325.20 |
6.4K |
10:31 |
325.19 |
325.23 |
325.19 |
325.23 |
17.8K |
10:32 |
325.25 |
325.43 |
325.25 |
325.40 |
14.8K |
10:33 |
325.33 |
325.39 |
325.32 |
325.39 |
11.8K |
10:34 |
325.42 |
325.53 |
325.42 |
325.53 |
19.5K |
10:35 |
325.57 |
325.59 |
325.55 |
325.55 |
9.2K |
10:36 |
325.55 |
325.58 |
325.52 |
325.52 |
13.0K |
10:37 |
325.52 |
325.58 |
325.52 |
325.52 |
8.6K |
10:38 |
325.51 |
325.57 |
325.51 |
325.57 |
39.6K |
10:39 |
325.58 |
325.61 |
325.58 |
325.61 |
4.7K |
10:40 |
325.64 |
325.65 |
325.62 |
325.62 |
8.0K |
10:41 |
325.60 |
325.61 |
325.58 |
325.61 |
37.5K |
10:42 |
325.59 |
325.61 |
325.53 |
325.53 |
26.1K |
10:43 |
325.58 |
325.58 |
325.54 |
325.55 |
4.7K |
10:44 |
325.59 |
325.60 |
325.57 |
325.57 |
8.5K |
10:45 |
325.58 |
325.67 |
325.58 |
325.67 |
8.6K |
10:46 |
325.66 |
325.66 |
325.64 |
325.65 |
10.4K |
10:47 |
325.68 |
325.72 |
325.68 |
325.72 |
82.2K |
10:48 |
325.74 |
325.74 |
325.71 |
325.71 |
25.5K |
10:49 |
325.69 |
325.69 |
325.56 |
325.56 |
29.7K |
10:50 |
325.58 |
325.65 |
325.58 |
325.65 |
4.0K |
10:51 |
325.58 |
325.60 |
325.49 |
325.49 |
6.6K |
10:52 |
325.45 |
325.45 |
325.41 |
325.41 |
15.8K |
10:53 |
325.43 |
325.46 |
325.43 |
325.43 |
7.7K |
10:54 |
325.41 |
325.47 |
325.41 |
325.47 |
5.7K |
10:55 |
325.47 |
325.72 |
325.47 |
325.72 |
16.5K |
10:56 |
325.72 |
325.82 |
325.72 |
325.82 |
10.3K |
10:57 |
325.77 |
325.78 |
325.76 |
325.76 |
9.3K |
10:58 |
325.76 |
325.79 |
325.76 |
325.79 |
4.5K |
10:59 |
325.79 |
325.79 |
325.74 |
325.74 |
7.5K |
11:00 |
325.74 |
325.75 |
325.71 |
325.74 |
8.9K |
11:01 |
325.70 |
325.72 |
325.70 |
325.72 |
4.4K |
11:02 |
325.71 |
325.71 |
325.59 |
325.59 |
14.0K |
11:03 |
325.51 |
325.52 |
325.46 |
325.46 |
8.2K |
11:04 |
325.43 |
325.43 |
325.26 |
325.26 |
20.2K |
11:05 |
325.24 |
325.24 |
325.09 |
325.09 |
9.1K |
11:06 |
325.03 |
325.03 |
324.93 |
324.96 |
12.7K |
11:07 |
324.95 |
324.97 |
324.94 |
324.95 |
5.3K |
11:08 |
324.96 |
324.96 |
324.80 |
324.80 |
20.9K |
11:09 |
324.79 |
324.79 |
324.72 |
324.75 |
9.7K |
11:10 |
324.68 |
324.68 |
324.50 |
324.50 |
16.6K |
11:11 |
324.38 |
324.38 |
324.28 |
324.28 |
8.0K |
11:12 |
324.31 |
324.31 |
324.30 |
324.30 |
5.9K |
11:13 |
324.26 |
324.27 |
324.26 |
324.27 |
23.3K |
11:14 |
324.27 |
324.31 |
324.27 |
324.28 |
5.2K |
11:15 |
324.27 |
324.27 |
324.12 |
324.23 |
12.4K |
11:16 |
324.26 |
324.39 |
324.26 |
324.39 |
14.8K |
11:17 |
324.44 |
324.52 |
324.44 |
324.52 |
5.5K |
11:18 |
324.52 |
324.56 |
324.52 |
324.56 |
8.8K |
11:19 |
324.50 |
324.50 |
324.47 |
324.48 |
6.6K |
11:20 |
324.49 |
324.49 |
324.45 |
324.45 |
14.7K |
11:21 |
324.44 |
324.44 |
324.37 |
324.37 |
3.1K |
11:22 |
324.30 |
324.33 |
324.30 |
324.30 |
25.7K |
11:23 |
324.28 |
324.35 |
324.28 |
324.35 |
12.6K |
11:24 |
324.36 |
324.36 |
324.27 |
324.27 |
15.3K |
11:25 |
324.28 |
324.28 |
324.26 |
324.26 |
6.0K |
11:26 |
324.27 |
324.27 |
324.23 |
324.27 |
5.9K |
11:27 |
324.27 |
324.28 |
324.27 |
324.27 |
4.8K |
11:28 |
324.27 |
324.27 |
324.27 |
324.27 |
1.1K |
11:29 |
324.27 |
324.27 |
324.25 |
324.26 |
11.3K |
11:30 |
324.24 |
324.32 |
324.24 |
324.32 |
16.0K |
11:31 |
324.35 |
324.51 |
324.34 |
324.51 |
13.9K |
11:32 |
324.51 |
324.55 |
324.46 |
324.46 |
13.7K |
11:33 |
324.48 |
324.50 |
324.47 |
324.50 |
5.5K |
11:34 |
324.50 |
324.50 |
324.46 |
324.46 |
2.7K |
11:35 |
324.47 |
324.47 |
324.44 |
324.45 |
16.2K |
11:36 |
324.45 |
324.47 |
324.45 |
324.46 |
20.4K |
11:37 |
324.46 |
324.46 |
324.35 |
324.41 |
83.3K |
11:38 |
324.39 |
324.53 |
324.39 |
324.53 |
24.4K |
11:39 |
324.52 |
324.65 |
324.52 |
324.62 |
15.9K |
11:40 |
324.62 |
324.62 |
324.56 |
324.56 |
11.7K |
11:41 |
324.55 |
324.59 |
324.55 |
324.58 |
8.0K |
11:42 |
324.59 |
324.60 |
324.52 |
324.52 |
8.5K |
11:43 |
324.50 |
324.54 |
324.50 |
324.54 |
3.4K |
11:44 |
324.57 |
324.57 |
324.55 |
324.55 |
10.9K |
11:45 |
324.54 |
324.54 |
324.43 |
324.43 |
10.0K |
11:46 |
324.41 |
324.41 |
324.40 |
324.41 |
15.4K |
11:47 |
324.42 |
324.42 |
324.33 |
324.33 |
21.7K |
11:48 |
324.30 |
324.30 |
324.24 |
324.24 |
8.3K |
11:49 |
324.25 |
324.25 |
324.21 |
324.23 |
5.4K |
11:50 |
324.25 |
324.27 |
324.25 |
324.27 |
5.6K |
11:51 |
324.26 |
324.27 |
324.26 |
324.27 |
7.2K |
11:52 |
324.27 |
324.27 |
324.13 |
324.13 |
20.9K |
11:53 |
324.12 |
324.19 |
324.12 |
324.19 |
10.0K |
11:54 |
324.20 |
324.22 |
324.20 |
324.20 |
6.4K |
11:55 |
324.22 |
324.26 |
324.22 |
324.23 |
12.1K |
11:56 |
324.25 |
324.31 |
324.25 |
324.29 |
11.7K |
11:57 |
324.26 |
324.26 |
324.18 |
324.18 |
6.3K |
11:58 |
324.17 |
324.17 |
324.16 |
324.16 |
4.7K |
11:59 |
324.17 |
324.19 |
324.17 |
324.19 |
11.1K |
12:00 |
324.20 |
324.20 |
324.15 |
324.15 |
12.2K |
12:01 |
324.12 |
324.27 |
324.12 |
324.21 |
41.6K |
12:02 |
324.22 |
324.24 |
324.22 |
324.23 |
10.8K |
12:03 |
324.27 |
324.31 |
324.27 |
324.30 |
6.2K |
12:04 |
324.29 |
324.37 |
324.29 |
324.37 |
4.4K |
12:05 |
324.40 |
324.40 |
324.34 |
324.34 |
17.3K |
12:06 |
324.34 |
324.34 |
324.30 |
324.30 |
8.5K |
12:07 |
324.31 |
324.31 |
324.25 |
324.29 |
22.1K |
12:08 |
324.30 |
324.30 |
324.26 |
324.26 |
3.5K |
12:09 |
324.24 |
324.26 |
324.24 |
324.26 |
4.3K |
12:10 |
324.24 |
324.27 |
324.23 |
324.26 |
10.5K |
12:11 |
324.29 |
324.29 |
324.17 |
324.17 |
12.5K |
12:12 |
324.19 |
324.19 |
324.14 |
324.14 |
12.2K |
12:13 |
324.14 |
324.14 |
323.99 |
324.00 |
33.9K |
12:14 |
324.01 |
324.01 |
323.95 |
323.97 |
12.1K |
12:15 |
323.98 |
323.98 |
323.97 |
323.97 |
17.9K |
12:16 |
324.03 |
324.03 |
324.02 |
324.03 |
19.7K |
12:17 |
323.99 |
323.99 |
323.91 |
323.91 |
7.8K |
12:18 |
323.89 |
323.89 |
323.79 |
323.79 |
21.2K |
12:19 |
323.79 |
323.79 |
323.73 |
323.75 |
15.8K |
12:20 |
323.79 |
323.82 |
323.78 |
323.78 |
5.1K |
12:21 |
323.78 |
323.80 |
323.76 |
323.76 |
5.4K |
12:22 |
323.78 |
323.78 |
323.74 |
323.76 |
2.6K |
12:23 |
323.76 |
323.77 |
323.65 |
323.65 |
5.9K |
12:24 |
323.58 |
323.58 |
323.46 |
323.46 |
13.1K |
12:25 |
323.42 |
323.45 |
323.38 |
323.45 |
13.1K |
12:26 |
323.44 |
323.44 |
323.42 |
323.42 |
13.6K |
12:27 |
323.41 |
323.58 |
323.41 |
323.58 |
20.7K |
12:28 |
323.58 |
323.67 |
323.58 |
323.67 |
8.3K |
12:29 |
323.65 |
323.67 |
323.65 |
323.65 |
6.1K |
12:30 |
323.68 |
323.71 |
323.64 |
323.64 |
5.0K |
12:31 |
323.63 |
323.68 |
323.63 |
323.63 |
31.9K |
12:32 |
323.55 |
323.55 |
323.49 |
323.49 |
17.8K |
12:33 |
323.48 |
323.55 |
323.48 |
323.55 |
16.6K |
12:34 |
323.55 |
323.55 |
323.50 |
323.50 |
6.4K |
12:35 |
323.51 |
323.51 |
323.49 |
323.49 |
17.6K |
12:36 |
323.47 |
323.48 |
323.40 |
323.42 |
5.8K |
12:37 |
323.39 |
323.42 |
323.39 |
323.42 |
3.7K |
12:38 |
323.42 |
323.42 |
323.40 |
323.40 |
4.9K |
12:39 |
323.39 |
323.42 |
323.39 |
323.41 |
6.2K |
12:40 |
323.41 |
323.42 |
323.41 |
323.42 |
10.8K |
12:41 |
323.39 |
323.39 |
323.25 |
323.25 |
6.4K |
12:42 |
323.24 |
323.24 |
323.20 |
323.20 |
8.1K |
12:43 |
323.22 |
323.23 |
323.22 |
323.23 |
7.7K |
12:44 |
323.28 |
323.34 |
323.28 |
323.31 |
9.1K |
12:45 |
323.27 |
323.27 |
323.22 |
323.22 |
9.1K |
12:46 |
323.20 |
323.20 |
323.07 |
323.07 |
34.4K |
12:47 |
323.05 |
323.08 |
323.03 |
323.03 |
6.6K |
12:48 |
323.00 |
323.02 |
322.97 |
323.02 |
2.2K |
12:49 |
323.03 |
323.03 |
322.99 |
322.99 |
11.4K |
12:50 |
323.01 |
323.02 |
322.98 |
322.98 |
4.1K |
12:51 |
322.93 |
322.96 |
322.93 |
322.93 |
3.7K |
12:52 |
322.94 |
323.01 |
322.94 |
323.01 |
8.8K |
12:53 |
323.01 |
323.03 |
323.01 |
323.03 |
10.9K |
12:54 |
323.00 |
323.04 |
322.97 |
323.04 |
10.7K |
12:55 |
323.06 |
323.06 |
323.00 |
323.00 |
9.6K |
12:56 |
322.96 |
322.97 |
322.96 |
322.97 |
6.9K |
12:57 |
322.84 |
322.84 |
322.79 |
322.79 |
11.7K |
12:58 |
322.75 |
322.78 |
322.74 |
322.78 |
6.0K |
12:59 |
322.73 |
322.73 |
322.69 |
322.69 |
6.4K |
13:00 |
322.70 |
322.70 |
322.61 |
322.61 |
10.0K |
13:01 |
322.58 |
322.64 |
322.57 |
322.64 |
10.9K |
13:02 |
322.65 |
322.70 |
322.65 |
322.70 |
5.8K |
13:03 |
322.68 |
322.68 |
322.63 |
322.66 |
7.6K |
13:04 |
322.66 |
322.73 |
322.65 |
322.72 |
8.2K |
13:05 |
322.73 |
322.78 |
322.73 |
322.75 |
7.3K |
13:06 |
322.75 |
322.75 |
322.68 |
322.68 |
3.2K |
13:07 |
322.67 |
322.67 |
322.62 |
322.62 |
6.8K |
13:08 |
322.60 |
322.61 |
322.59 |
322.61 |
35.5K |
13:09 |
322.63 |
322.68 |
322.63 |
322.68 |
5.2K |
13:10 |
322.72 |
322.72 |
322.68 |
322.69 |
13.5K |
13:11 |
322.67 |
322.74 |
322.67 |
322.74 |
14.7K |
13:12 |
322.71 |
322.71 |
322.55 |
322.55 |
8.5K |
13:13 |
322.54 |
322.54 |
322.49 |
322.49 |
7.4K |
13:14 |
322.60 |
322.62 |
322.60 |
322.62 |
30.4K |
13:15 |
322.64 |
322.75 |
322.64 |
322.75 |
13.9K |
13:16 |
322.69 |
322.69 |
322.60 |
322.60 |
15.2K |
13:17 |
322.63 |
322.64 |
322.54 |
322.54 |
12.6K |
13:18 |
322.54 |
322.60 |
322.54 |
322.59 |
8.9K |
13:19 |
322.59 |
322.67 |
322.59 |
322.66 |
12.7K |
13:20 |
322.70 |
322.76 |
322.70 |
322.76 |
25.0K |
13:21 |
322.76 |
322.78 |
322.75 |
322.78 |
5.7K |
13:22 |
322.81 |
322.81 |
322.78 |
322.78 |
6.0K |
13:23 |
322.78 |
322.83 |
322.78 |
322.82 |
7.2K |
13:24 |
322.86 |
322.87 |
322.86 |
322.87 |
22.0K |
13:25 |
322.84 |
322.91 |
322.84 |
322.91 |
15.2K |
13:26 |
322.92 |
322.94 |
322.91 |
322.93 |
8.4K |
13:27 |
322.99 |
322.99 |
322.95 |
322.95 |
15.6K |
13:28 |
322.95 |
322.96 |
322.93 |
322.93 |
6.7K |
13:29 |
322.91 |
322.95 |
322.89 |
322.95 |
12.2K |
13:30 |
322.91 |
323.01 |
322.91 |
323.01 |
14.1K |
13:31 |
322.99 |
323.02 |
322.98 |
323.02 |
35.3K |
13:32 |
323.04 |
323.04 |
323.02 |
323.02 |
7.6K |
13:33 |
323.05 |
323.13 |
323.05 |
323.13 |
10.0K |
13:34 |
323.14 |
323.20 |
323.14 |
323.19 |
21.5K |
13:35 |
323.14 |
323.15 |
323.14 |
323.15 |
16.3K |
13:36 |
323.13 |
323.23 |
323.13 |
323.23 |
12.0K |
13:37 |
323.24 |
323.24 |
323.23 |
323.24 |
11.5K |
13:38 |
323.26 |
323.27 |
323.24 |
323.27 |
6.8K |
13:39 |
323.32 |
323.35 |
323.32 |
323.32 |
5.4K |
13:40 |
323.32 |
323.34 |
323.31 |
323.34 |
5.6K |
13:41 |
323.35 |
323.43 |
323.35 |
323.43 |
5.4K |
13:42 |
323.43 |
323.45 |
323.42 |
323.42 |
39.3K |
13:43 |
323.42 |
323.49 |
323.42 |
323.49 |
6.5K |
13:44 |
323.50 |
323.59 |
323.50 |
323.59 |
13.5K |
13:45 |
323.63 |
323.63 |
323.62 |
323.62 |
8.7K |
13:46 |
323.62 |
323.67 |
323.62 |
323.66 |
16.5K |
13:47 |
323.69 |
323.72 |
323.66 |
323.72 |
8.4K |
13:48 |
323.72 |
323.72 |
323.66 |
323.66 |
11.7K |
13:49 |
323.62 |
323.62 |
323.56 |
323.56 |
6.1K |
13:50 |
323.52 |
323.52 |
323.42 |
323.42 |
15.8K |
13:51 |
323.40 |
323.40 |
323.35 |
323.39 |
11.1K |
13:52 |
323.36 |
323.40 |
323.36 |
323.40 |
12.7K |
13:53 |
323.43 |
323.43 |
323.43 |
323.43 |
6.9K |
13:54 |
323.43 |
323.44 |
323.43 |
323.44 |
5.1K |
13:55 |
323.39 |
323.39 |
323.35 |
323.35 |
15.8K |
13:56 |
323.34 |
323.35 |
323.31 |
323.32 |
10.6K |
13:57 |
323.29 |
323.32 |
323.29 |
323.32 |
7.5K |
13:58 |
323.33 |
323.33 |
323.27 |
323.27 |
3.5K |
13:59 |
323.21 |
323.22 |
323.21 |
323.22 |
6.8K |
14:00 |
323.23 |
323.25 |
323.22 |
323.25 |
18.6K |
14:01 |
323.24 |
323.35 |
323.24 |
323.35 |
6.0K |
14:02 |
323.37 |
323.41 |
323.37 |
323.39 |
16.6K |
14:03 |
323.42 |
323.51 |
323.42 |
323.51 |
16.7K |
14:04 |
323.54 |
323.59 |
323.54 |
323.58 |
14.0K |
14:05 |
323.60 |
323.65 |
323.59 |
323.65 |
14.7K |
14:06 |
323.70 |
323.72 |
323.70 |
323.70 |
17.6K |
14:07 |
323.70 |
323.75 |
323.70 |
323.74 |
6.6K |
14:08 |
323.74 |
323.81 |
323.74 |
323.81 |
15.6K |
14:09 |
323.85 |
323.86 |
323.85 |
323.86 |
21.1K |
14:10 |
323.86 |
324.04 |
323.86 |
324.04 |
22.3K |
14:11 |
324.05 |
324.10 |
324.05 |
324.10 |
11.7K |
14:12 |
324.12 |
324.15 |
324.12 |
324.13 |
22.5K |
14:13 |
324.14 |
324.16 |
324.14 |
324.16 |
8.5K |
14:14 |
324.15 |
324.21 |
324.15 |
324.21 |
41.0K |
14:15 |
324.23 |
324.29 |
324.23 |
324.29 |
43.0K |
14:16 |
324.29 |
324.29 |
324.17 |
324.17 |
12.1K |
14:17 |
324.21 |
324.21 |
324.10 |
324.10 |
35.9K |
14:18 |
324.07 |
324.08 |
324.07 |
324.07 |
12.7K |
14:19 |
324.06 |
324.07 |
324.03 |
324.03 |
14.1K |
14:20 |
323.99 |
323.99 |
323.98 |
323.98 |
10.0K |
14:21 |
323.99 |
324.02 |
323.97 |
324.02 |
16.7K |
14:22 |
324.01 |
324.06 |
324.00 |
324.06 |
20.5K |
14:23 |
324.08 |
324.10 |
324.08 |
324.10 |
8.4K |
14:24 |
324.09 |
324.09 |
324.03 |
324.05 |
8.7K |
14:25 |
324.07 |
324.07 |
324.06 |
324.06 |
19.0K |
14:26 |
324.07 |
324.11 |
324.07 |
324.08 |
10.2K |
14:27 |
324.12 |
324.12 |
324.09 |
324.09 |
21.1K |
14:28 |
324.04 |
324.04 |
323.97 |
323.97 |
25.8K |
14:29 |
323.98 |
324.01 |
323.98 |
324.00 |
15.7K |
14:30 |
323.94 |
323.94 |
323.86 |
323.86 |
9.4K |
14:31 |
323.87 |
324.12 |
323.87 |
324.12 |
30.7K |
14:32 |
324.12 |
324.22 |
324.12 |
324.19 |
10.3K |
14:33 |
324.22 |
324.28 |
324.22 |
324.28 |
9.8K |
14:34 |
324.30 |
324.39 |
324.30 |
324.36 |
11.7K |
14:35 |
324.36 |
324.36 |
324.32 |
324.32 |
9.8K |
14:36 |
324.30 |
324.35 |
324.30 |
324.35 |
9.5K |
14:37 |
324.44 |
324.44 |
324.41 |
324.41 |
19.8K |
14:38 |
324.41 |
324.44 |
324.40 |
324.44 |
21.8K |
14:39 |
324.46 |
324.46 |
324.43 |
324.43 |
13.7K |
14:40 |
324.39 |
324.46 |
324.36 |
324.36 |
15.5K |
14:41 |
324.35 |
324.36 |
324.34 |
324.34 |
5.5K |
14:42 |
324.36 |
324.38 |
324.36 |
324.38 |
25.4K |
14:43 |
324.39 |
324.39 |
324.36 |
324.38 |
14.8K |
14:44 |
324.36 |
324.41 |
324.35 |
324.36 |
14.4K |
14:45 |
324.32 |
324.34 |
324.31 |
324.31 |
14.2K |
14:46 |
324.32 |
324.34 |
324.30 |
324.30 |
16.2K |
14:47 |
324.34 |
324.34 |
324.31 |
324.31 |
20.0K |
14:48 |
324.31 |
324.31 |
324.19 |
324.19 |
17.2K |
14:49 |
324.18 |
324.18 |
324.05 |
324.08 |
39.2K |
14:50 |
324.04 |
324.07 |
324.04 |
324.07 |
14.9K |
14:51 |
324.06 |
324.06 |
324.01 |
324.01 |
14.3K |
14:52 |
323.98 |
324.08 |
323.97 |
324.08 |
24.5K |
14:53 |
324.08 |
324.14 |
324.08 |
324.13 |
6.4K |
14:54 |
324.14 |
324.17 |
324.14 |
324.17 |
21.5K |
14:55 |
324.15 |
324.23 |
324.15 |
324.23 |
11.4K |
14:56 |
324.27 |
324.32 |
324.26 |
324.27 |
13.6K |
14:57 |
324.29 |
324.29 |
324.26 |
324.27 |
10.4K |
14:58 |
324.27 |
324.27 |
324.23 |
324.23 |
21.8K |
14:59 |
324.24 |
324.24 |
324.22 |
324.23 |
7.4K |
15:00 |
324.22 |
324.23 |
324.18 |
324.22 |
28.6K |
15:01 |
324.18 |
324.19 |
324.18 |
324.18 |
20.1K |
15:02 |
324.18 |
324.21 |
324.18 |
324.20 |
10.5K |
15:03 |
324.20 |
324.29 |
324.20 |
324.29 |
32.1K |
15:04 |
324.30 |
324.30 |
324.22 |
324.22 |
21.1K |
15:05 |
324.22 |
324.22 |
324.18 |
324.21 |
11.4K |
15:06 |
324.21 |
324.26 |
324.21 |
324.26 |
12.8K |
15:07 |
324.25 |
324.25 |
324.22 |
324.24 |
17.4K |
15:08 |
324.19 |
324.19 |
324.11 |
324.11 |
13.3K |
15:09 |
324.13 |
324.19 |
324.12 |
324.19 |
10.1K |
15:10 |
324.23 |
324.23 |
324.16 |
324.18 |
7.9K |
15:11 |
324.17 |
324.18 |
324.15 |
324.18 |
13.0K |
15:12 |
324.15 |
324.22 |
324.15 |
324.22 |
19.8K |
15:13 |
324.21 |
324.29 |
324.21 |
324.27 |
14.0K |
15:14 |
324.27 |
324.41 |
324.27 |
324.41 |
16.6K |
15:15 |
324.46 |
324.46 |
324.42 |
324.42 |
29.5K |
15:16 |
324.47 |
324.56 |
324.47 |
324.56 |
45.4K |
15:17 |
324.51 |
324.51 |
324.49 |
324.49 |
12.8K |
15:18 |
324.48 |
324.53 |
324.44 |
324.53 |
20.1K |
15:19 |
324.59 |
324.62 |
324.54 |
324.62 |
14.4K |
15:20 |
324.62 |
324.62 |
324.56 |
324.59 |
7.9K |
15:21 |
324.57 |
324.60 |
324.54 |
324.60 |
7.9K |
15:22 |
324.62 |
324.62 |
324.52 |
324.52 |
18.1K |
15:23 |
324.47 |
324.47 |
324.41 |
324.41 |
29.1K |
15:24 |
324.35 |
324.36 |
324.33 |
324.35 |
21.3K |
15:25 |
324.32 |
324.41 |
324.31 |
324.36 |
19.5K |
15:26 |
324.35 |
324.35 |
324.35 |
324.35 |
14.8K |
15:27 |
324.33 |
324.42 |
324.33 |
324.39 |
46.6K |
15:28 |
324.41 |
324.41 |
324.36 |
324.38 |
28.0K |
15:29 |
324.36 |
324.36 |
324.25 |
324.25 |
43.0K |
15:30 |
324.23 |
324.28 |
324.23 |
324.28 |
22.9K |
15:31 |
324.32 |
324.32 |
324.27 |
324.27 |
20.5K |
15:32 |
324.26 |
324.34 |
324.26 |
324.34 |
19.2K |
15:33 |
324.35 |
324.41 |
324.35 |
324.39 |
77.5K |
15:34 |
324.35 |
324.35 |
324.20 |
324.20 |
37.9K |
15:35 |
324.18 |
324.22 |
324.18 |
324.22 |
20.1K |
15:36 |
324.26 |
324.26 |
324.24 |
324.26 |
18.5K |
15:37 |
324.26 |
324.39 |
324.26 |
324.39 |
33.5K |
15:38 |
324.41 |
324.48 |
324.41 |
324.48 |
21.5K |
15:39 |
324.43 |
324.43 |
324.41 |
324.41 |
10.4K |
15:40 |
324.40 |
324.46 |
324.40 |
324.45 |
11.3K |
15:41 |
324.47 |
324.52 |
324.45 |
324.52 |
32.0K |
15:42 |
324.54 |
324.54 |
324.50 |
324.50 |
25.2K |
15:43 |
324.50 |
324.50 |
324.44 |
324.44 |
39.2K |
15:44 |
324.43 |
324.47 |
324.42 |
324.42 |
49.2K |
15:45 |
324.42 |
324.42 |
324.30 |
324.30 |
76.4K |
15:46 |
324.29 |
324.30 |
324.28 |
324.28 |
35.1K |
15:47 |
324.21 |
324.26 |
324.21 |
324.26 |
58.1K |
15:48 |
324.24 |
324.24 |
324.10 |
324.10 |
49.1K |
15:49 |
324.07 |
324.13 |
324.07 |
324.13 |
40.8K |
15:50 |
324.27 |
324.47 |
324.27 |
324.38 |
167.6K |
15:51 |
324.40 |
324.40 |
324.37 |
324.37 |
49.0K |
15:52 |
324.48 |
324.50 |
324.44 |
324.44 |
70.8K |
15:53 |
324.40 |
324.46 |
324.40 |
324.46 |
69.2K |
15:54 |
324.50 |
324.55 |
324.50 |
324.55 |
85.9K |
15:55 |
324.50 |
324.60 |
324.47 |
324.60 |
194.4K |
15:56 |
324.58 |
324.62 |
324.58 |
324.62 |
124.4K |
15:57 |
324.69 |
324.69 |
324.60 |
324.62 |
124.3K |
15:58 |
324.59 |
324.59 |
324.52 |
324.52 |
116.9K |
15:59 |
324.53 |
324.63 |
324.53 |
324.58 |
185.5K |
16:00 |
324.65 |
324.65 |
324.65 |
324.65 |
6,581.1K |
16:01 |
324.65 |
324.65 |
324.65 |
324.65 |
24.1K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|