| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
324.14 |
324.26 |
324.14 |
324.26 |
113.2K |
| 09:31 |
324.26 |
324.26 |
323.92 |
323.92 |
99.1K |
| 09:32 |
323.87 |
323.94 |
323.87 |
323.93 |
9.2K |
| 09:33 |
324.00 |
324.00 |
323.86 |
323.96 |
15.9K |
| 09:34 |
323.69 |
323.70 |
323.55 |
323.55 |
35.7K |
| 09:35 |
323.59 |
324.19 |
323.59 |
324.19 |
26.7K |
| 09:36 |
324.11 |
324.28 |
324.11 |
324.28 |
27.1K |
| 09:37 |
324.55 |
324.55 |
324.35 |
324.35 |
49.7K |
| 09:38 |
324.35 |
324.72 |
324.35 |
324.72 |
17.1K |
| 09:39 |
324.69 |
324.70 |
324.64 |
324.64 |
36.4K |
| 09:40 |
324.39 |
324.39 |
324.16 |
324.16 |
18.2K |
| 09:41 |
324.11 |
324.30 |
324.07 |
324.30 |
18.2K |
| 09:42 |
324.38 |
324.58 |
324.38 |
324.58 |
43.7K |
| 09:43 |
324.56 |
324.56 |
324.36 |
324.36 |
15.2K |
| 09:44 |
324.30 |
324.31 |
324.25 |
324.31 |
8.6K |
| 09:45 |
324.30 |
324.30 |
324.23 |
324.23 |
13.2K |
| 09:46 |
324.22 |
324.24 |
324.13 |
324.13 |
19.5K |
| 09:47 |
324.06 |
324.11 |
324.06 |
324.09 |
15.4K |
| 09:48 |
324.26 |
324.44 |
324.26 |
324.44 |
15.9K |
| 09:49 |
324.40 |
324.50 |
324.40 |
324.50 |
7.3K |
| 09:50 |
324.60 |
325.05 |
324.60 |
325.05 |
27.4K |
| 09:51 |
325.31 |
325.31 |
325.16 |
325.16 |
17.1K |
| 09:52 |
325.19 |
325.19 |
325.16 |
325.18 |
21.2K |
| 09:53 |
325.18 |
325.19 |
325.14 |
325.19 |
15.4K |
| 09:54 |
325.05 |
325.05 |
324.92 |
324.92 |
18.2K |
| 09:55 |
324.95 |
325.08 |
324.95 |
325.05 |
12.7K |
| 09:56 |
325.09 |
325.10 |
324.99 |
324.99 |
6.3K |
| 09:57 |
324.92 |
324.96 |
324.92 |
324.96 |
15.1K |
| 09:58 |
325.03 |
325.08 |
325.03 |
325.08 |
9.9K |
| 09:59 |
325.09 |
325.10 |
325.04 |
325.04 |
21.7K |
| 10:00 |
324.98 |
325.06 |
324.98 |
325.06 |
21.8K |
| 10:01 |
325.22 |
325.29 |
325.18 |
325.18 |
18.1K |
| 10:02 |
325.09 |
325.09 |
325.05 |
325.05 |
10.2K |
| 10:03 |
325.02 |
325.18 |
325.02 |
325.18 |
20.5K |
| 10:04 |
325.15 |
325.36 |
325.15 |
325.36 |
11.5K |
| 10:05 |
325.35 |
325.35 |
325.10 |
325.10 |
30.8K |
| 10:06 |
325.10 |
325.10 |
324.91 |
324.91 |
13.9K |
| 10:07 |
324.82 |
324.82 |
324.74 |
324.74 |
13.8K |
| 10:08 |
324.74 |
324.74 |
324.71 |
324.72 |
10.0K |
| 10:09 |
324.70 |
324.73 |
324.67 |
324.67 |
6.1K |
| 10:10 |
324.63 |
324.68 |
324.63 |
324.66 |
20.2K |
| 10:11 |
324.67 |
324.75 |
324.67 |
324.75 |
6.7K |
| 10:12 |
324.76 |
324.76 |
324.67 |
324.76 |
8.9K |
| 10:13 |
324.78 |
324.82 |
324.77 |
324.82 |
10.3K |
| 10:14 |
324.81 |
324.81 |
324.76 |
324.76 |
3.8K |
| 10:15 |
324.77 |
324.85 |
324.76 |
324.85 |
7.2K |
| 10:16 |
324.96 |
325.02 |
324.96 |
325.00 |
40.3K |
| 10:17 |
324.97 |
324.97 |
324.88 |
324.90 |
17.1K |
| 10:18 |
324.89 |
324.93 |
324.89 |
324.93 |
6.1K |
| 10:19 |
324.96 |
324.96 |
324.90 |
324.90 |
8.8K |
| 10:20 |
324.83 |
324.83 |
324.69 |
324.70 |
24.6K |
| 10:21 |
324.65 |
324.78 |
324.65 |
324.77 |
12.9K |
| 10:22 |
324.77 |
324.80 |
324.77 |
324.78 |
7.4K |
| 10:23 |
324.82 |
324.87 |
324.81 |
324.85 |
9.4K |
| 10:24 |
324.85 |
324.86 |
324.80 |
324.80 |
1.8K |
| 10:25 |
324.80 |
324.83 |
324.76 |
324.76 |
8.4K |
| 10:26 |
324.74 |
324.75 |
324.74 |
324.75 |
7.7K |
| 10:27 |
324.74 |
324.78 |
324.74 |
324.76 |
9.4K |
| 10:28 |
324.77 |
324.77 |
324.72 |
324.72 |
8.6K |
| 10:29 |
324.69 |
324.69 |
324.59 |
324.59 |
5.8K |
| 10:30 |
324.59 |
324.63 |
324.55 |
324.63 |
12.6K |
| 10:31 |
324.72 |
324.85 |
324.72 |
324.85 |
31.3K |
| 10:32 |
324.86 |
324.96 |
324.86 |
324.96 |
5.7K |
| 10:33 |
324.95 |
325.00 |
324.95 |
325.00 |
9.1K |
| 10:34 |
324.99 |
324.99 |
324.95 |
324.95 |
8.7K |
| 10:35 |
324.91 |
324.95 |
324.85 |
324.86 |
15.0K |
| 10:36 |
324.86 |
324.87 |
324.84 |
324.84 |
18.3K |
| 10:37 |
324.85 |
324.97 |
324.85 |
324.97 |
26.4K |
| 10:38 |
325.03 |
325.03 |
324.90 |
324.94 |
18.1K |
| 10:39 |
324.97 |
325.02 |
324.97 |
325.02 |
17.4K |
| 10:40 |
325.02 |
325.02 |
324.96 |
324.96 |
12.6K |
| 10:41 |
324.96 |
324.96 |
324.90 |
324.90 |
8.7K |
| 10:42 |
324.97 |
325.10 |
324.92 |
325.10 |
24.0K |
| 10:43 |
325.10 |
325.25 |
325.10 |
325.25 |
18.1K |
| 10:44 |
325.25 |
325.29 |
325.25 |
325.29 |
1.3K |
| 10:45 |
325.31 |
325.42 |
325.31 |
325.42 |
12.8K |
| 10:46 |
325.41 |
325.41 |
325.29 |
325.32 |
19.6K |
| 10:47 |
325.27 |
325.27 |
325.18 |
325.18 |
15.9K |
| 10:48 |
325.17 |
325.17 |
325.08 |
325.08 |
11.8K |
| 10:49 |
325.02 |
325.02 |
324.92 |
324.92 |
21.5K |
| 10:50 |
324.93 |
324.93 |
324.90 |
324.90 |
7.6K |
| 10:51 |
324.89 |
324.96 |
324.89 |
324.95 |
8.5K |
| 10:52 |
324.96 |
324.96 |
324.91 |
324.91 |
18.9K |
| 10:53 |
324.83 |
324.83 |
324.80 |
324.80 |
11.7K |
| 10:54 |
324.80 |
324.84 |
324.80 |
324.84 |
5.8K |
| 10:55 |
324.76 |
324.76 |
324.75 |
324.75 |
11.7K |
| 10:56 |
324.78 |
324.85 |
324.78 |
324.85 |
20.9K |
| 10:57 |
324.87 |
324.93 |
324.87 |
324.92 |
7.9K |
| 10:58 |
324.96 |
324.96 |
324.95 |
324.95 |
1.8K |
| 10:59 |
324.96 |
325.08 |
324.96 |
325.08 |
13.2K |
| 11:00 |
325.08 |
325.08 |
325.07 |
325.08 |
6.4K |
| 11:01 |
325.08 |
325.12 |
325.08 |
325.11 |
7.4K |
| 11:02 |
325.11 |
325.11 |
325.07 |
325.07 |
14.4K |
| 11:03 |
325.07 |
325.15 |
325.07 |
325.15 |
14.4K |
| 11:04 |
325.13 |
325.15 |
325.13 |
325.13 |
22.0K |
| 11:05 |
325.13 |
325.13 |
325.09 |
325.12 |
8.2K |
| 11:06 |
325.15 |
325.33 |
325.15 |
325.33 |
18.6K |
| 11:07 |
325.36 |
325.38 |
325.35 |
325.38 |
10.0K |
| 11:08 |
325.32 |
325.38 |
325.32 |
325.38 |
7.6K |
| 11:09 |
325.39 |
325.44 |
325.39 |
325.44 |
8.8K |
| 11:10 |
325.40 |
325.45 |
325.40 |
325.43 |
11.3K |
| 11:11 |
325.44 |
325.54 |
325.44 |
325.54 |
13.3K |
| 11:12 |
325.49 |
325.49 |
325.47 |
325.48 |
9.6K |
| 11:13 |
325.46 |
325.50 |
325.46 |
325.50 |
11.9K |
| 11:14 |
325.49 |
325.53 |
325.49 |
325.53 |
11.7K |
| 11:15 |
325.53 |
325.55 |
325.48 |
325.48 |
36.6K |
| 11:16 |
325.47 |
325.53 |
325.47 |
325.52 |
9.4K |
| 11:17 |
325.50 |
325.62 |
325.44 |
325.62 |
25.9K |
| 11:18 |
325.61 |
325.63 |
325.61 |
325.63 |
10.5K |
| 11:19 |
325.76 |
325.76 |
325.69 |
325.73 |
14.8K |
| 11:20 |
325.73 |
325.73 |
325.70 |
325.70 |
4.8K |
| 11:21 |
325.72 |
325.72 |
325.68 |
325.68 |
7.6K |
| 11:22 |
325.71 |
325.71 |
325.68 |
325.68 |
6.3K |
| 11:23 |
325.68 |
325.68 |
325.64 |
325.64 |
5.0K |
| 11:24 |
325.65 |
325.65 |
325.55 |
325.55 |
14.3K |
| 11:25 |
325.57 |
325.58 |
325.56 |
325.58 |
14.1K |
| 11:26 |
325.58 |
325.59 |
325.58 |
325.59 |
9.2K |
| 11:27 |
325.49 |
325.51 |
325.49 |
325.50 |
19.4K |
| 11:28 |
325.44 |
325.48 |
325.44 |
325.47 |
18.0K |
| 11:29 |
325.46 |
325.46 |
325.33 |
325.33 |
7.8K |
| 11:30 |
325.25 |
325.26 |
325.23 |
325.24 |
15.2K |
| 11:31 |
325.24 |
325.26 |
325.23 |
325.26 |
7.6K |
| 11:32 |
325.27 |
325.27 |
325.22 |
325.22 |
18.3K |
| 11:33 |
325.20 |
325.21 |
325.12 |
325.12 |
7.5K |
| 11:34 |
325.10 |
325.10 |
325.02 |
325.02 |
15.3K |
| 11:35 |
325.02 |
325.08 |
325.02 |
325.08 |
4.9K |
| 11:36 |
325.07 |
325.14 |
325.07 |
325.14 |
8.0K |
| 11:37 |
325.10 |
325.15 |
325.10 |
325.15 |
9.5K |
| 11:38 |
325.14 |
325.17 |
325.14 |
325.16 |
11.1K |
| 11:39 |
325.16 |
325.19 |
325.16 |
325.16 |
16.4K |
| 11:40 |
325.16 |
325.17 |
325.13 |
325.13 |
11.0K |
| 11:41 |
325.14 |
325.14 |
325.08 |
325.08 |
7.5K |
| 11:42 |
325.09 |
325.11 |
325.09 |
325.11 |
7.4K |
| 11:43 |
325.09 |
325.10 |
325.09 |
325.10 |
4.5K |
| 11:44 |
325.04 |
325.04 |
324.99 |
325.00 |
14.8K |
| 11:45 |
325.00 |
325.00 |
324.91 |
324.91 |
8.7K |
| 11:46 |
324.89 |
324.92 |
324.89 |
324.92 |
16.9K |
| 11:47 |
324.94 |
324.94 |
324.91 |
324.91 |
38.4K |
| 11:48 |
324.86 |
324.87 |
324.86 |
324.86 |
16.9K |
| 11:49 |
324.85 |
324.86 |
324.85 |
324.86 |
9.2K |
| 11:50 |
324.84 |
324.87 |
324.84 |
324.87 |
4.3K |
| 11:51 |
324.88 |
324.88 |
324.85 |
324.85 |
9.6K |
| 11:52 |
324.85 |
324.85 |
324.82 |
324.83 |
7.7K |
| 11:53 |
324.82 |
324.88 |
324.82 |
324.88 |
11.3K |
| 11:54 |
324.90 |
324.90 |
324.86 |
324.86 |
11.2K |
| 11:55 |
324.90 |
324.90 |
324.88 |
324.89 |
12.4K |
| 11:56 |
324.86 |
324.92 |
324.86 |
324.92 |
3.6K |
| 11:57 |
324.93 |
324.95 |
324.90 |
324.94 |
21.0K |
| 11:58 |
324.96 |
324.99 |
324.95 |
324.99 |
13.8K |
| 11:59 |
325.01 |
325.01 |
324.94 |
324.94 |
12.4K |
| 12:00 |
324.94 |
324.98 |
324.94 |
324.98 |
11.8K |
| 12:01 |
325.00 |
325.14 |
325.00 |
325.14 |
17.3K |
| 12:02 |
325.12 |
325.15 |
325.12 |
325.14 |
5.3K |
| 12:03 |
325.16 |
325.17 |
325.16 |
325.17 |
4.7K |
| 12:04 |
325.16 |
325.20 |
325.16 |
325.20 |
11.8K |
| 12:05 |
325.21 |
325.22 |
325.19 |
325.22 |
24.3K |
| 12:06 |
325.23 |
325.26 |
325.23 |
325.25 |
9.6K |
| 12:07 |
325.25 |
325.26 |
325.24 |
325.26 |
16.8K |
| 12:08 |
325.24 |
325.25 |
325.20 |
325.20 |
7.0K |
| 12:09 |
325.20 |
325.20 |
325.18 |
325.18 |
7.1K |
| 12:10 |
325.16 |
325.18 |
325.16 |
325.18 |
12.3K |
| 12:11 |
325.24 |
325.25 |
325.24 |
325.25 |
7.6K |
| 12:12 |
325.26 |
325.28 |
325.24 |
325.28 |
7.7K |
| 12:13 |
325.28 |
325.33 |
325.28 |
325.33 |
15.3K |
| 12:14 |
325.33 |
325.38 |
325.33 |
325.37 |
8.1K |
| 12:15 |
325.38 |
325.38 |
325.35 |
325.35 |
3.8K |
| 12:16 |
325.34 |
325.34 |
325.32 |
325.32 |
5.3K |
| 12:17 |
325.34 |
325.34 |
325.33 |
325.34 |
12.3K |
| 12:18 |
325.30 |
325.32 |
325.29 |
325.32 |
23.0K |
| 12:19 |
325.33 |
325.38 |
325.32 |
325.38 |
14.0K |
| 12:20 |
325.35 |
325.40 |
325.34 |
325.40 |
11.7K |
| 12:21 |
325.40 |
325.47 |
325.40 |
325.47 |
31.4K |
| 12:22 |
325.48 |
325.52 |
325.48 |
325.52 |
15.0K |
| 12:23 |
325.51 |
325.51 |
325.51 |
325.51 |
13.2K |
| 12:24 |
325.54 |
325.59 |
325.53 |
325.59 |
12.4K |
| 12:25 |
325.55 |
325.56 |
325.55 |
325.56 |
9.1K |
| 12:26 |
325.57 |
325.58 |
325.57 |
325.57 |
8.2K |
| 12:27 |
325.57 |
325.59 |
325.57 |
325.58 |
9.9K |
| 12:28 |
325.57 |
325.58 |
325.57 |
325.58 |
4.2K |
| 12:29 |
325.57 |
325.58 |
325.55 |
325.55 |
7.0K |
| 12:30 |
325.56 |
325.75 |
325.56 |
325.75 |
15.6K |
| 12:31 |
325.81 |
325.82 |
325.81 |
325.81 |
10.6K |
| 12:32 |
325.80 |
325.84 |
325.80 |
325.82 |
12.4K |
| 12:33 |
325.81 |
325.89 |
325.79 |
325.89 |
6.9K |
| 12:34 |
325.90 |
325.91 |
325.86 |
325.86 |
12.5K |
| 12:35 |
325.83 |
325.84 |
325.70 |
325.70 |
13.4K |
| 12:36 |
325.69 |
325.69 |
325.67 |
325.67 |
9.2K |
| 12:37 |
325.69 |
325.69 |
325.66 |
325.69 |
9.6K |
| 12:38 |
325.71 |
325.73 |
325.71 |
325.73 |
9.8K |
| 12:39 |
325.73 |
325.73 |
325.72 |
325.72 |
4.7K |
| 12:40 |
325.74 |
325.83 |
325.74 |
325.77 |
8.6K |
| 12:41 |
325.75 |
325.75 |
325.69 |
325.69 |
17.6K |
| 12:42 |
325.69 |
325.72 |
325.69 |
325.72 |
2.3K |
| 12:43 |
325.70 |
325.70 |
325.60 |
325.60 |
12.9K |
| 12:44 |
325.57 |
325.57 |
325.54 |
325.57 |
7.8K |
| 12:45 |
325.58 |
325.66 |
325.58 |
325.66 |
4.9K |
| 12:46 |
325.64 |
325.64 |
325.59 |
325.59 |
9.9K |
| 12:47 |
325.59 |
325.59 |
325.57 |
325.57 |
7.7K |
| 12:48 |
325.62 |
325.63 |
325.62 |
325.63 |
15.0K |
| 12:49 |
325.63 |
325.66 |
325.63 |
325.66 |
6.8K |
| 12:50 |
325.63 |
325.66 |
325.63 |
325.65 |
16.3K |
| 12:51 |
325.68 |
325.70 |
325.67 |
325.70 |
25.2K |
| 12:52 |
325.70 |
325.72 |
325.70 |
325.72 |
6.7K |
| 12:53 |
325.71 |
325.71 |
325.69 |
325.69 |
7.7K |
| 12:54 |
325.70 |
325.70 |
325.69 |
325.69 |
21.3K |
| 12:55 |
325.71 |
325.77 |
325.71 |
325.76 |
12.6K |
| 12:56 |
325.76 |
325.76 |
325.73 |
325.75 |
15.7K |
| 12:57 |
325.65 |
325.65 |
325.61 |
325.61 |
17.9K |
| 12:58 |
325.66 |
325.68 |
325.65 |
325.68 |
6.3K |
| 12:59 |
325.70 |
325.70 |
325.65 |
325.65 |
14.4K |
| 13:00 |
325.66 |
325.71 |
325.64 |
325.71 |
13.5K |
| 13:01 |
325.76 |
326.01 |
325.76 |
326.01 |
44.2K |
| 13:02 |
326.01 |
326.11 |
326.01 |
326.11 |
12.4K |
| 13:03 |
326.11 |
326.19 |
326.11 |
326.19 |
44.3K |
| 13:04 |
326.19 |
326.21 |
326.17 |
326.21 |
12.0K |
| 13:05 |
326.22 |
326.24 |
326.22 |
326.24 |
20.3K |
| 13:06 |
326.24 |
326.24 |
326.24 |
326.24 |
9.4K |
| 13:07 |
326.21 |
326.21 |
326.17 |
326.17 |
17.8K |
| 13:08 |
326.17 |
326.21 |
326.17 |
326.20 |
6.1K |
| 13:09 |
326.21 |
326.25 |
326.21 |
326.21 |
22.8K |
| 13:10 |
326.26 |
326.29 |
326.26 |
326.29 |
11.1K |
| 13:11 |
326.24 |
326.24 |
326.23 |
326.24 |
11.7K |
| 13:12 |
326.21 |
326.21 |
326.04 |
326.04 |
26.2K |
| 13:13 |
326.13 |
326.13 |
326.09 |
326.10 |
8.4K |
| 13:14 |
326.14 |
326.16 |
326.13 |
326.16 |
11.1K |
| 13:15 |
326.13 |
326.17 |
326.13 |
326.15 |
6.6K |
| 13:16 |
326.18 |
326.23 |
326.18 |
326.23 |
61.3K |
| 13:17 |
326.26 |
326.26 |
326.21 |
326.21 |
33.6K |
| 13:18 |
326.19 |
326.19 |
326.15 |
326.16 |
11.4K |
| 13:19 |
326.15 |
326.16 |
326.14 |
326.14 |
5.0K |
| 13:20 |
326.11 |
326.12 |
326.09 |
326.12 |
12.7K |
| 13:21 |
326.13 |
326.17 |
326.12 |
326.12 |
38.5K |
| 13:22 |
326.12 |
326.19 |
326.12 |
326.19 |
17.1K |
| 13:23 |
326.18 |
326.20 |
326.18 |
326.19 |
14.7K |
| 13:24 |
326.18 |
326.23 |
326.18 |
326.23 |
7.7K |
| 13:25 |
326.18 |
326.20 |
326.17 |
326.20 |
21.1K |
| 13:26 |
326.18 |
326.21 |
326.18 |
326.20 |
14.8K |
| 13:27 |
326.16 |
326.16 |
326.12 |
326.12 |
12.6K |
| 13:28 |
326.13 |
326.18 |
326.11 |
326.16 |
13.4K |
| 13:29 |
326.17 |
326.19 |
326.17 |
326.19 |
8.7K |
| 13:30 |
326.18 |
326.20 |
326.16 |
326.16 |
9.3K |
| 13:31 |
326.18 |
326.18 |
326.16 |
326.16 |
6.5K |
| 13:32 |
326.16 |
326.18 |
326.16 |
326.18 |
9.1K |
| 13:33 |
326.17 |
326.18 |
326.17 |
326.18 |
10.1K |
| 13:34 |
326.19 |
326.19 |
326.17 |
326.18 |
8.9K |
| 13:35 |
326.17 |
326.17 |
326.07 |
326.07 |
16.0K |
| 13:36 |
326.07 |
326.11 |
326.07 |
326.08 |
10.5K |
| 13:37 |
326.11 |
326.16 |
326.11 |
326.15 |
8.0K |
| 13:38 |
326.16 |
326.16 |
326.11 |
326.11 |
10.6K |
| 13:39 |
326.12 |
326.17 |
326.12 |
326.17 |
6.6K |
| 13:40 |
326.16 |
326.17 |
326.14 |
326.15 |
10.6K |
| 13:41 |
326.15 |
326.15 |
326.08 |
326.08 |
16.4K |
| 13:42 |
326.03 |
326.03 |
326.02 |
326.02 |
11.7K |
| 13:43 |
326.01 |
326.11 |
326.01 |
326.11 |
15.3K |
| 13:44 |
326.10 |
326.11 |
326.07 |
326.07 |
6.7K |
| 13:45 |
326.08 |
326.11 |
326.08 |
326.11 |
5.2K |
| 13:46 |
326.05 |
326.08 |
326.05 |
326.08 |
5.1K |
| 13:47 |
326.03 |
326.03 |
326.02 |
326.02 |
15.6K |
| 13:48 |
326.00 |
326.00 |
325.97 |
325.97 |
11.0K |
| 13:49 |
325.96 |
325.99 |
325.96 |
325.99 |
10.7K |
| 13:50 |
325.97 |
325.98 |
325.93 |
325.93 |
17.1K |
| 13:51 |
325.91 |
325.95 |
325.90 |
325.90 |
16.5K |
| 13:52 |
325.92 |
325.92 |
325.88 |
325.89 |
6.5K |
| 13:53 |
325.90 |
325.92 |
325.90 |
325.90 |
13.0K |
| 13:54 |
325.89 |
325.92 |
325.89 |
325.91 |
9.4K |
| 13:55 |
325.89 |
325.89 |
325.86 |
325.86 |
7.6K |
| 13:56 |
325.86 |
325.86 |
325.81 |
325.81 |
9.8K |
| 13:57 |
325.83 |
325.83 |
325.81 |
325.81 |
6.8K |
| 13:58 |
325.82 |
325.82 |
325.71 |
325.71 |
21.1K |
| 13:59 |
325.69 |
325.69 |
325.64 |
325.66 |
27.5K |
| 14:00 |
325.66 |
325.66 |
325.61 |
325.61 |
15.0K |
| 14:01 |
325.61 |
325.61 |
325.60 |
325.60 |
5.2K |
| 14:02 |
325.59 |
325.64 |
325.59 |
325.64 |
6.7K |
| 14:03 |
325.64 |
325.68 |
325.64 |
325.68 |
9.1K |
| 14:04 |
325.67 |
325.68 |
325.67 |
325.68 |
13.8K |
| 14:05 |
325.69 |
325.71 |
325.68 |
325.71 |
10.9K |
| 14:06 |
325.69 |
325.69 |
325.64 |
325.64 |
16.1K |
| 14:07 |
325.64 |
325.74 |
325.64 |
325.74 |
9.1K |
| 14:08 |
325.75 |
325.78 |
325.75 |
325.78 |
13.7K |
| 14:09 |
325.75 |
325.75 |
325.71 |
325.71 |
10.7K |
| 14:10 |
325.70 |
325.70 |
325.67 |
325.67 |
7.2K |
| 14:11 |
325.66 |
325.66 |
325.61 |
325.61 |
15.3K |
| 14:12 |
325.58 |
325.60 |
325.58 |
325.60 |
5.2K |
| 14:13 |
325.59 |
325.61 |
325.58 |
325.61 |
25.6K |
| 14:14 |
325.62 |
325.64 |
325.62 |
325.64 |
148.0K |
| 14:15 |
325.64 |
325.65 |
325.63 |
325.64 |
21.7K |
| 14:16 |
325.64 |
325.64 |
325.57 |
325.57 |
4.0K |
| 14:17 |
325.57 |
325.60 |
325.57 |
325.60 |
7.6K |
| 14:18 |
325.60 |
325.60 |
325.57 |
325.57 |
6.6K |
| 14:19 |
325.57 |
325.59 |
325.57 |
325.58 |
4.5K |
| 14:20 |
325.59 |
325.60 |
325.57 |
325.58 |
7.6K |
| 14:21 |
325.58 |
325.63 |
325.58 |
325.61 |
17.7K |
| 14:22 |
325.60 |
325.62 |
325.60 |
325.62 |
10.7K |
| 14:23 |
325.60 |
325.61 |
325.59 |
325.59 |
13.2K |
| 14:24 |
325.59 |
325.59 |
325.55 |
325.55 |
5.0K |
| 14:25 |
325.57 |
325.58 |
325.56 |
325.56 |
16.7K |
| 14:26 |
325.57 |
325.66 |
325.57 |
325.66 |
8.2K |
| 14:27 |
325.67 |
325.69 |
325.67 |
325.67 |
18.5K |
| 14:28 |
325.66 |
325.68 |
325.66 |
325.68 |
15.5K |
| 14:29 |
325.69 |
325.71 |
325.68 |
325.71 |
7.6K |
| 14:30 |
325.72 |
325.72 |
325.61 |
325.66 |
12.5K |
| 14:31 |
325.64 |
325.66 |
325.63 |
325.63 |
7.9K |
| 14:32 |
325.63 |
325.69 |
325.63 |
325.69 |
13.1K |
| 14:33 |
325.68 |
325.68 |
325.61 |
325.61 |
14.6K |
| 14:34 |
325.62 |
325.69 |
325.62 |
325.69 |
11.0K |
| 14:35 |
325.73 |
325.74 |
325.70 |
325.74 |
12.4K |
| 14:36 |
325.75 |
325.77 |
325.73 |
325.73 |
11.7K |
| 14:37 |
325.74 |
325.75 |
325.71 |
325.71 |
17.8K |
| 14:38 |
325.70 |
325.73 |
325.70 |
325.73 |
7.9K |
| 14:39 |
325.73 |
325.73 |
325.71 |
325.72 |
6.1K |
| 14:40 |
325.74 |
325.82 |
325.74 |
325.82 |
20.7K |
| 14:41 |
325.84 |
325.84 |
325.78 |
325.78 |
12.2K |
| 14:42 |
325.81 |
325.81 |
325.78 |
325.78 |
17.2K |
| 14:43 |
325.77 |
325.78 |
325.76 |
325.78 |
6.7K |
| 14:44 |
325.79 |
325.82 |
325.79 |
325.79 |
23.7K |
| 14:45 |
325.82 |
325.87 |
325.82 |
325.85 |
8.9K |
| 14:46 |
325.89 |
325.89 |
325.86 |
325.87 |
35.2K |
| 14:47 |
325.85 |
325.85 |
325.83 |
325.85 |
16.7K |
| 14:48 |
325.84 |
325.84 |
325.75 |
325.76 |
16.5K |
| 14:49 |
325.76 |
325.77 |
325.76 |
325.77 |
16.9K |
| 14:50 |
325.78 |
325.79 |
325.76 |
325.76 |
9.4K |
| 14:51 |
325.76 |
325.79 |
325.76 |
325.79 |
12.0K |
| 14:52 |
325.81 |
325.87 |
325.81 |
325.87 |
21.5K |
| 14:53 |
325.86 |
325.89 |
325.86 |
325.89 |
4.5K |
| 14:54 |
325.91 |
325.96 |
325.91 |
325.96 |
27.0K |
| 14:55 |
325.97 |
326.04 |
325.97 |
326.04 |
16.1K |
| 14:56 |
326.05 |
326.08 |
326.05 |
326.08 |
10.1K |
| 14:57 |
326.04 |
326.07 |
326.04 |
326.07 |
18.4K |
| 14:58 |
326.10 |
326.17 |
326.10 |
326.17 |
36.4K |
| 14:59 |
326.12 |
326.12 |
326.11 |
326.11 |
24.7K |
| 15:00 |
326.12 |
326.14 |
326.11 |
326.14 |
6.4K |
| 15:01 |
326.14 |
326.17 |
326.14 |
326.17 |
13.8K |
| 15:02 |
326.16 |
326.16 |
326.14 |
326.14 |
10.6K |
| 15:03 |
326.16 |
326.17 |
326.15 |
326.17 |
11.8K |
| 15:04 |
326.16 |
326.16 |
326.11 |
326.11 |
33.9K |
| 15:05 |
326.07 |
326.07 |
326.03 |
326.03 |
12.4K |
| 15:06 |
326.02 |
326.05 |
326.00 |
326.05 |
6.5K |
| 15:07 |
326.05 |
326.14 |
326.04 |
326.14 |
62.2K |
| 15:08 |
326.12 |
326.16 |
326.10 |
326.10 |
21.4K |
| 15:09 |
326.13 |
326.15 |
326.13 |
326.14 |
34.6K |
| 15:10 |
326.13 |
326.15 |
326.13 |
326.13 |
24.3K |
| 15:11 |
326.14 |
326.14 |
326.09 |
326.09 |
8.5K |
| 15:12 |
326.14 |
326.14 |
326.11 |
326.11 |
12.4K |
| 15:13 |
326.11 |
326.12 |
326.11 |
326.12 |
4.6K |
| 15:14 |
326.11 |
326.11 |
326.00 |
326.00 |
37.0K |
| 15:15 |
326.01 |
326.02 |
326.00 |
326.02 |
12.9K |
| 15:16 |
326.02 |
326.04 |
326.02 |
326.04 |
11.3K |
| 15:17 |
326.04 |
326.05 |
326.03 |
326.05 |
11.2K |
| 15:18 |
326.06 |
326.07 |
326.05 |
326.07 |
12.1K |
| 15:19 |
326.08 |
326.08 |
326.05 |
326.08 |
10.5K |
| 15:20 |
326.08 |
326.08 |
326.02 |
326.02 |
9.9K |
| 15:21 |
326.06 |
326.06 |
326.02 |
326.02 |
8.6K |
| 15:22 |
326.05 |
326.05 |
326.04 |
326.04 |
12.7K |
| 15:23 |
326.03 |
326.04 |
325.97 |
325.97 |
9.4K |
| 15:24 |
325.96 |
325.96 |
325.92 |
325.92 |
16.4K |
| 15:25 |
325.93 |
325.94 |
325.91 |
325.92 |
15.7K |
| 15:26 |
325.85 |
325.85 |
325.83 |
325.85 |
26.3K |
| 15:27 |
325.85 |
325.90 |
325.85 |
325.87 |
16.2K |
| 15:28 |
325.88 |
325.88 |
325.87 |
325.87 |
24.6K |
| 15:29 |
325.87 |
325.89 |
325.87 |
325.89 |
27.8K |
| 15:30 |
325.96 |
326.00 |
325.96 |
326.00 |
30.9K |
| 15:31 |
325.98 |
326.02 |
325.98 |
326.02 |
24.0K |
| 15:32 |
325.98 |
326.00 |
325.98 |
326.00 |
21.8K |
| 15:33 |
326.01 |
326.05 |
326.01 |
326.02 |
13.1K |
| 15:34 |
325.98 |
326.01 |
325.98 |
326.01 |
26.7K |
| 15:35 |
325.98 |
326.07 |
325.98 |
326.07 |
18.4K |
| 15:36 |
326.06 |
326.09 |
326.06 |
326.09 |
26.6K |
| 15:37 |
326.08 |
326.08 |
326.02 |
326.03 |
37.3K |
| 15:38 |
326.00 |
326.00 |
325.97 |
326.00 |
17.3K |
| 15:39 |
326.00 |
326.07 |
326.00 |
326.07 |
20.3K |
| 15:40 |
326.06 |
326.07 |
326.01 |
326.01 |
56.4K |
| 15:41 |
326.03 |
326.10 |
326.03 |
326.08 |
22.5K |
| 15:42 |
326.08 |
326.19 |
326.08 |
326.19 |
50.9K |
| 15:43 |
326.22 |
326.29 |
326.22 |
326.29 |
34.9K |
| 15:44 |
326.30 |
326.31 |
326.29 |
326.31 |
25.9K |
| 15:45 |
326.32 |
326.32 |
326.24 |
326.24 |
40.5K |
| 15:46 |
326.23 |
326.23 |
326.16 |
326.16 |
42.5K |
| 15:47 |
326.17 |
326.25 |
326.17 |
326.21 |
42.7K |
| 15:48 |
326.20 |
326.29 |
326.20 |
326.29 |
52.5K |
| 15:49 |
326.32 |
326.32 |
326.25 |
326.27 |
56.0K |
| 15:50 |
326.24 |
326.24 |
326.05 |
326.05 |
159.8K |
| 15:51 |
326.05 |
326.11 |
326.03 |
326.11 |
58.0K |
| 15:52 |
326.07 |
326.07 |
326.02 |
326.02 |
56.4K |
| 15:53 |
326.04 |
326.04 |
325.97 |
325.97 |
82.9K |
| 15:54 |
326.01 |
326.11 |
326.01 |
326.07 |
109.5K |
| 15:55 |
326.08 |
326.16 |
326.08 |
326.15 |
136.5K |
| 15:56 |
326.17 |
326.19 |
326.16 |
326.19 |
111.8K |
| 15:57 |
326.22 |
326.25 |
326.18 |
326.25 |
107.7K |
| 15:58 |
326.25 |
326.25 |
326.18 |
326.18 |
101.8K |
| 15:59 |
326.20 |
326.25 |
326.20 |
326.25 |
197.7K |
| 16:00 |
326.29 |
326.30 |
326.29 |
326.30 |
6,374.8K |
| 16:01 |
326.30 |
326.30 |
326.30 |
326.30 |
163.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|