| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
192.45 |
192.90 |
192.45 |
192.80 |
11,032.3K |
| 09:31 |
192.70 |
192.72 |
192.67 |
192.67 |
724.8K |
| 09:32 |
192.80 |
192.91 |
192.80 |
192.87 |
474.2K |
| 09:33 |
192.82 |
192.82 |
192.70 |
192.73 |
340.7K |
| 09:34 |
192.80 |
192.80 |
192.66 |
192.67 |
487.4K |
| 09:35 |
192.64 |
192.79 |
192.64 |
192.77 |
385.1K |
| 09:36 |
192.66 |
192.69 |
192.60 |
192.60 |
426.2K |
| 09:37 |
192.55 |
192.55 |
192.46 |
192.46 |
410.3K |
| 09:38 |
192.51 |
192.63 |
192.51 |
192.55 |
492.2K |
| 09:39 |
192.57 |
192.57 |
192.54 |
192.54 |
282.2K |
| 09:40 |
192.51 |
192.53 |
192.49 |
192.49 |
341.4K |
| 09:41 |
192.54 |
192.63 |
192.54 |
192.63 |
272.8K |
| 09:42 |
192.65 |
192.71 |
192.65 |
192.71 |
213.1K |
| 09:43 |
192.69 |
192.69 |
192.64 |
192.67 |
264.6K |
| 09:44 |
192.63 |
192.71 |
192.63 |
192.69 |
223.2K |
| 09:45 |
192.62 |
192.62 |
192.51 |
192.56 |
422.3K |
| 09:46 |
192.51 |
192.51 |
192.41 |
192.47 |
778.2K |
| 09:47 |
192.43 |
192.43 |
192.40 |
192.40 |
201.2K |
| 09:48 |
192.41 |
192.46 |
192.39 |
192.46 |
309.5K |
| 09:49 |
192.45 |
192.45 |
192.37 |
192.39 |
307.6K |
| 09:50 |
192.33 |
192.36 |
192.32 |
192.32 |
375.0K |
| 09:51 |
192.38 |
192.40 |
192.38 |
192.38 |
260.4K |
| 09:52 |
192.34 |
192.34 |
192.28 |
192.28 |
285.1K |
| 09:53 |
192.29 |
192.32 |
192.28 |
192.28 |
335.8K |
| 09:54 |
192.29 |
192.35 |
192.29 |
192.35 |
221.0K |
| 09:55 |
192.29 |
192.35 |
192.29 |
192.35 |
347.7K |
| 09:56 |
192.39 |
192.39 |
192.34 |
192.34 |
247.2K |
| 09:57 |
192.40 |
192.42 |
192.40 |
192.41 |
285.6K |
| 09:58 |
192.39 |
192.39 |
192.36 |
192.36 |
214.7K |
| 09:59 |
192.36 |
192.36 |
192.34 |
192.34 |
154.2K |
| 10:00 |
192.33 |
192.34 |
192.27 |
192.27 |
368.8K |
| 10:01 |
192.24 |
192.24 |
192.17 |
192.17 |
269.4K |
| 10:02 |
192.17 |
192.17 |
192.10 |
192.10 |
397.7K |
| 10:03 |
192.02 |
192.19 |
192.02 |
192.15 |
477.5K |
| 10:04 |
192.12 |
192.12 |
192.06 |
192.06 |
196.2K |
| 10:05 |
192.06 |
192.08 |
192.04 |
192.08 |
409.1K |
| 10:06 |
192.10 |
192.10 |
192.05 |
192.07 |
345.5K |
| 10:07 |
192.11 |
192.17 |
192.09 |
192.17 |
353.9K |
| 10:08 |
192.17 |
192.17 |
192.11 |
192.11 |
179.2K |
| 10:09 |
192.07 |
192.07 |
192.01 |
192.01 |
297.1K |
| 10:10 |
192.00 |
192.03 |
192.00 |
192.03 |
292.3K |
| 10:11 |
192.00 |
192.03 |
192.00 |
192.02 |
296.2K |
| 10:12 |
192.05 |
192.12 |
192.05 |
192.12 |
276.8K |
| 10:13 |
192.14 |
192.14 |
192.10 |
192.10 |
202.4K |
| 10:14 |
192.10 |
192.13 |
192.10 |
192.13 |
268.9K |
| 10:15 |
192.14 |
192.17 |
192.13 |
192.17 |
229.5K |
| 10:16 |
192.19 |
192.22 |
192.19 |
192.22 |
179.8K |
| 10:17 |
192.27 |
192.30 |
192.26 |
192.26 |
264.7K |
| 10:18 |
192.25 |
192.25 |
192.16 |
192.16 |
285.7K |
| 10:19 |
192.16 |
192.23 |
192.16 |
192.23 |
186.9K |
| 10:20 |
192.21 |
192.24 |
192.21 |
192.23 |
141.9K |
| 10:21 |
192.16 |
192.18 |
192.14 |
192.18 |
260.9K |
| 10:22 |
192.20 |
192.20 |
192.12 |
192.12 |
231.2K |
| 10:23 |
192.13 |
192.27 |
192.13 |
192.27 |
308.9K |
| 10:24 |
192.23 |
192.23 |
192.15 |
192.15 |
218.1K |
| 10:25 |
192.15 |
192.16 |
192.13 |
192.16 |
177.6K |
| 10:26 |
192.18 |
192.22 |
192.17 |
192.20 |
201.1K |
| 10:27 |
192.22 |
192.22 |
192.20 |
192.21 |
159.5K |
| 10:28 |
192.20 |
192.20 |
192.19 |
192.20 |
213.3K |
| 10:29 |
192.20 |
192.26 |
192.20 |
192.26 |
199.5K |
| 10:30 |
192.26 |
192.31 |
192.24 |
192.24 |
227.9K |
| 10:31 |
192.26 |
192.26 |
192.25 |
192.26 |
233.1K |
| 10:32 |
192.28 |
192.28 |
192.20 |
192.20 |
214.0K |
| 10:33 |
192.24 |
192.26 |
192.24 |
192.25 |
350.4K |
| 10:34 |
192.25 |
192.27 |
192.23 |
192.27 |
139.2K |
| 10:35 |
192.31 |
192.31 |
192.27 |
192.27 |
311.7K |
| 10:36 |
192.25 |
192.25 |
192.22 |
192.22 |
215.0K |
| 10:37 |
192.24 |
192.29 |
192.24 |
192.29 |
174.8K |
| 10:38 |
192.29 |
192.37 |
192.29 |
192.37 |
399.9K |
| 10:39 |
192.39 |
192.39 |
192.31 |
192.31 |
195.9K |
| 10:40 |
192.31 |
192.31 |
192.27 |
192.27 |
250.4K |
| 10:41 |
192.26 |
192.31 |
192.26 |
192.29 |
264.2K |
| 10:42 |
192.28 |
192.29 |
192.27 |
192.27 |
251.4K |
| 10:43 |
192.25 |
192.25 |
192.17 |
192.17 |
304.7K |
| 10:44 |
192.18 |
192.18 |
192.15 |
192.17 |
182.3K |
| 10:45 |
192.15 |
192.17 |
192.15 |
192.16 |
191.0K |
| 10:46 |
192.14 |
192.14 |
192.12 |
192.12 |
197.4K |
| 10:47 |
192.10 |
192.10 |
192.06 |
192.06 |
379.3K |
| 10:48 |
192.06 |
192.06 |
192.00 |
192.00 |
374.0K |
| 10:49 |
192.00 |
192.03 |
192.00 |
192.03 |
143.4K |
| 10:50 |
192.02 |
192.02 |
192.00 |
192.00 |
98.9K |
| 10:51 |
191.98 |
191.98 |
191.96 |
191.98 |
205.9K |
| 10:52 |
191.98 |
191.99 |
191.98 |
191.99 |
139.0K |
| 10:53 |
191.99 |
192.01 |
191.99 |
192.01 |
138.7K |
| 10:54 |
192.02 |
192.02 |
192.01 |
192.02 |
99.1K |
| 10:55 |
192.03 |
192.13 |
192.03 |
192.13 |
214.5K |
| 10:56 |
192.17 |
192.21 |
192.17 |
192.21 |
217.9K |
| 10:57 |
192.22 |
192.22 |
192.20 |
192.20 |
228.4K |
| 10:58 |
192.20 |
192.20 |
192.06 |
192.06 |
184.7K |
| 10:59 |
192.04 |
192.04 |
192.01 |
192.01 |
213.5K |
| 11:00 |
192.03 |
192.06 |
192.03 |
192.06 |
228.0K |
| 11:01 |
192.09 |
192.15 |
192.09 |
192.15 |
290.8K |
| 11:02 |
192.16 |
192.18 |
192.16 |
192.18 |
129.7K |
| 11:03 |
192.18 |
192.23 |
192.18 |
192.23 |
127.3K |
| 11:04 |
192.25 |
192.27 |
192.25 |
192.27 |
308.4K |
| 11:05 |
192.27 |
192.31 |
192.27 |
192.28 |
185.1K |
| 11:06 |
192.26 |
192.31 |
192.26 |
192.31 |
134.4K |
| 11:07 |
192.30 |
192.30 |
192.26 |
192.26 |
427.2K |
| 11:08 |
192.25 |
192.25 |
192.21 |
192.22 |
204.5K |
| 11:09 |
192.23 |
192.23 |
192.22 |
192.22 |
115.2K |
| 11:10 |
192.23 |
192.28 |
192.23 |
192.28 |
138.9K |
| 11:11 |
192.28 |
192.29 |
192.28 |
192.29 |
155.0K |
| 11:12 |
192.29 |
192.29 |
192.27 |
192.28 |
126.0K |
| 11:13 |
192.28 |
192.29 |
192.27 |
192.27 |
179.1K |
| 11:14 |
192.32 |
192.33 |
192.32 |
192.33 |
191.3K |
| 11:15 |
192.34 |
192.36 |
192.34 |
192.36 |
188.1K |
| 11:16 |
192.37 |
192.37 |
192.34 |
192.35 |
159.6K |
| 11:17 |
192.35 |
192.35 |
192.34 |
192.35 |
160.7K |
| 11:18 |
192.34 |
192.34 |
192.32 |
192.33 |
149.7K |
| 11:19 |
192.35 |
192.41 |
192.35 |
192.41 |
292.1K |
| 11:20 |
192.41 |
192.44 |
192.41 |
192.44 |
172.6K |
| 11:21 |
192.42 |
192.46 |
192.42 |
192.46 |
199.1K |
| 11:22 |
192.47 |
192.50 |
192.47 |
192.50 |
133.8K |
| 11:23 |
192.49 |
192.51 |
192.49 |
192.51 |
190.2K |
| 11:24 |
192.52 |
192.52 |
192.51 |
192.51 |
110.4K |
| 11:25 |
192.51 |
192.56 |
192.51 |
192.56 |
323.5K |
| 11:26 |
192.57 |
192.59 |
192.57 |
192.59 |
152.0K |
| 11:27 |
192.57 |
192.60 |
192.57 |
192.60 |
315.7K |
| 11:28 |
192.61 |
192.61 |
192.60 |
192.60 |
140.5K |
| 11:29 |
192.64 |
192.64 |
192.60 |
192.60 |
246.2K |
| 11:30 |
192.58 |
192.62 |
192.58 |
192.62 |
203.2K |
| 11:31 |
192.59 |
192.59 |
192.57 |
192.57 |
173.2K |
| 11:32 |
192.56 |
192.62 |
192.56 |
192.62 |
137.6K |
| 11:33 |
192.65 |
192.65 |
192.64 |
192.64 |
190.9K |
| 11:34 |
192.63 |
192.66 |
192.63 |
192.66 |
196.7K |
| 11:35 |
192.68 |
192.71 |
192.67 |
192.71 |
213.5K |
| 11:36 |
192.69 |
192.72 |
192.69 |
192.72 |
172.2K |
| 11:37 |
192.73 |
192.74 |
192.71 |
192.71 |
151.6K |
| 11:38 |
192.71 |
192.75 |
192.71 |
192.75 |
148.4K |
| 11:39 |
192.75 |
192.76 |
192.71 |
192.71 |
158.7K |
| 11:40 |
192.69 |
192.76 |
192.69 |
192.76 |
224.1K |
| 11:41 |
192.76 |
192.81 |
192.76 |
192.81 |
178.1K |
| 11:42 |
192.82 |
192.82 |
192.81 |
192.82 |
118.0K |
| 11:43 |
192.83 |
192.85 |
192.83 |
192.85 |
381.3K |
| 11:44 |
192.85 |
192.85 |
192.83 |
192.83 |
223.6K |
| 11:45 |
192.82 |
192.83 |
192.81 |
192.81 |
245.6K |
| 11:46 |
192.86 |
192.89 |
192.86 |
192.88 |
253.5K |
| 11:47 |
192.89 |
192.90 |
192.89 |
192.90 |
122.9K |
| 11:48 |
192.89 |
192.90 |
192.89 |
192.90 |
241.3K |
| 11:49 |
192.89 |
192.89 |
192.82 |
192.82 |
212.6K |
| 11:50 |
192.84 |
192.88 |
192.84 |
192.88 |
234.8K |
| 11:51 |
192.89 |
192.89 |
192.86 |
192.89 |
147.8K |
| 11:52 |
192.89 |
192.91 |
192.89 |
192.91 |
203.3K |
| 11:53 |
192.91 |
192.93 |
192.91 |
192.92 |
202.5K |
| 11:54 |
192.91 |
192.93 |
192.91 |
192.93 |
194.0K |
| 11:55 |
192.91 |
192.91 |
192.90 |
192.91 |
131.3K |
| 11:56 |
192.93 |
192.93 |
192.92 |
192.92 |
124.3K |
| 11:57 |
192.94 |
192.97 |
192.94 |
192.97 |
442.5K |
| 11:58 |
192.97 |
192.97 |
192.97 |
192.97 |
274.3K |
| 11:59 |
192.97 |
192.97 |
192.96 |
192.97 |
159.2K |
| 12:00 |
192.97 |
193.01 |
192.97 |
193.01 |
190.5K |
| 12:01 |
193.02 |
193.06 |
193.02 |
193.06 |
237.5K |
| 12:02 |
193.07 |
193.09 |
193.05 |
193.05 |
369.8K |
| 12:03 |
193.05 |
193.05 |
193.03 |
193.03 |
193.7K |
| 12:04 |
193.02 |
193.03 |
193.01 |
193.03 |
207.6K |
| 12:05 |
193.01 |
193.02 |
192.99 |
193.02 |
195.4K |
| 12:06 |
193.02 |
193.08 |
193.02 |
193.08 |
146.7K |
| 12:07 |
193.05 |
193.05 |
193.02 |
193.02 |
94.5K |
| 12:08 |
192.97 |
192.98 |
192.96 |
192.98 |
143.0K |
| 12:09 |
193.00 |
193.00 |
192.99 |
193.00 |
95.4K |
| 12:10 |
193.01 |
193.03 |
193.01 |
193.01 |
184.9K |
| 12:11 |
193.00 |
193.01 |
193.00 |
193.01 |
129.3K |
| 12:12 |
193.02 |
193.08 |
193.02 |
193.08 |
203.3K |
| 12:13 |
193.06 |
193.06 |
193.05 |
193.05 |
115.7K |
| 12:14 |
193.06 |
193.06 |
193.01 |
193.01 |
142.9K |
| 12:15 |
193.00 |
193.00 |
192.96 |
192.96 |
139.0K |
| 12:16 |
192.94 |
192.94 |
192.91 |
192.92 |
158.8K |
| 12:17 |
192.92 |
192.92 |
192.89 |
192.91 |
106.4K |
| 12:18 |
192.92 |
192.92 |
192.88 |
192.88 |
84.8K |
| 12:19 |
192.88 |
192.90 |
192.88 |
192.90 |
143.8K |
| 12:20 |
192.91 |
192.94 |
192.91 |
192.94 |
222.1K |
| 12:21 |
192.99 |
193.02 |
192.99 |
193.02 |
187.4K |
| 12:22 |
193.03 |
193.04 |
193.01 |
193.01 |
135.2K |
| 12:23 |
193.00 |
193.00 |
192.98 |
192.98 |
142.7K |
| 12:24 |
192.98 |
192.98 |
192.97 |
192.97 |
231.5K |
| 12:25 |
192.97 |
193.00 |
192.97 |
193.00 |
97.5K |
| 12:26 |
192.98 |
193.00 |
192.97 |
193.00 |
219.0K |
| 12:27 |
193.01 |
193.02 |
193.01 |
193.02 |
107.7K |
| 12:28 |
193.02 |
193.05 |
193.02 |
193.05 |
174.2K |
| 12:29 |
193.06 |
193.06 |
193.04 |
193.04 |
154.7K |
| 12:30 |
193.05 |
193.05 |
193.04 |
193.04 |
389.1K |
| 12:31 |
193.04 |
193.04 |
193.02 |
193.02 |
183.6K |
| 12:32 |
193.02 |
193.06 |
193.02 |
193.06 |
131.1K |
| 12:33 |
193.06 |
193.06 |
193.04 |
193.04 |
103.6K |
| 12:34 |
193.03 |
193.04 |
193.03 |
193.04 |
190.4K |
| 12:35 |
193.05 |
193.05 |
193.01 |
193.01 |
99.6K |
| 12:36 |
192.96 |
192.96 |
192.94 |
192.94 |
174.9K |
| 12:37 |
192.94 |
192.94 |
192.91 |
192.93 |
233.4K |
| 12:38 |
192.93 |
192.97 |
192.93 |
192.97 |
93.5K |
| 12:39 |
192.98 |
193.00 |
192.98 |
193.00 |
126.3K |
| 12:40 |
193.02 |
193.02 |
193.00 |
193.01 |
143.7K |
| 12:41 |
193.01 |
193.01 |
193.00 |
193.01 |
136.5K |
| 12:42 |
192.98 |
192.98 |
192.96 |
192.97 |
172.4K |
| 12:43 |
192.97 |
192.97 |
192.96 |
192.96 |
81.7K |
| 12:44 |
192.95 |
192.96 |
192.94 |
192.96 |
257.4K |
| 12:45 |
192.99 |
193.05 |
192.99 |
193.05 |
148.4K |
| 12:46 |
193.05 |
193.05 |
193.01 |
193.01 |
154.0K |
| 12:47 |
193.00 |
193.02 |
193.00 |
193.02 |
141.9K |
| 12:48 |
193.02 |
193.04 |
193.02 |
193.04 |
131.7K |
| 12:49 |
193.04 |
193.06 |
193.04 |
193.06 |
178.0K |
| 12:50 |
193.06 |
193.06 |
193.05 |
193.05 |
120.5K |
| 12:51 |
193.02 |
193.02 |
193.02 |
193.02 |
106.7K |
| 12:52 |
193.02 |
193.02 |
193.01 |
193.01 |
116.7K |
| 12:53 |
193.03 |
193.05 |
193.01 |
193.01 |
118.4K |
| 12:54 |
193.01 |
193.02 |
193.01 |
193.02 |
107.9K |
| 12:55 |
193.02 |
193.06 |
192.98 |
192.98 |
175.0K |
| 12:56 |
192.98 |
192.99 |
192.98 |
192.99 |
141.5K |
| 12:57 |
192.99 |
193.04 |
192.99 |
193.04 |
374.5K |
| 12:58 |
193.05 |
193.05 |
193.01 |
193.01 |
221.8K |
| 12:59 |
192.99 |
192.99 |
192.99 |
192.99 |
129.2K |
| 13:00 |
192.99 |
193.00 |
192.99 |
193.00 |
140.4K |
| 13:01 |
193.01 |
193.02 |
193.01 |
193.02 |
107.5K |
| 13:02 |
193.04 |
193.05 |
193.04 |
193.05 |
235.5K |
| 13:03 |
193.07 |
193.07 |
193.07 |
193.07 |
149.4K |
| 13:04 |
193.07 |
193.07 |
193.06 |
193.07 |
144.7K |
| 13:05 |
193.07 |
193.11 |
193.07 |
193.10 |
291.6K |
| 13:06 |
193.12 |
193.12 |
193.09 |
193.09 |
157.0K |
| 13:07 |
193.08 |
193.11 |
193.08 |
193.11 |
116.1K |
| 13:08 |
193.11 |
193.13 |
193.11 |
193.11 |
134.3K |
| 13:09 |
193.11 |
193.11 |
193.07 |
193.07 |
170.1K |
| 13:10 |
193.08 |
193.09 |
193.07 |
193.09 |
129.8K |
| 13:11 |
193.09 |
193.09 |
193.09 |
193.09 |
139.7K |
| 13:12 |
193.08 |
193.12 |
193.08 |
193.12 |
74.2K |
| 13:13 |
193.11 |
193.12 |
193.11 |
193.12 |
85.8K |
| 13:14 |
193.13 |
193.13 |
193.13 |
193.13 |
116.0K |
| 13:15 |
193.14 |
193.16 |
193.14 |
193.16 |
123.5K |
| 13:16 |
193.17 |
193.18 |
193.17 |
193.18 |
96.7K |
| 13:17 |
193.17 |
193.17 |
193.15 |
193.15 |
250.5K |
| 13:18 |
193.15 |
193.18 |
193.15 |
193.18 |
172.5K |
| 13:19 |
193.18 |
193.19 |
193.18 |
193.18 |
191.2K |
| 13:20 |
193.18 |
193.18 |
193.18 |
193.18 |
92.3K |
| 13:21 |
193.19 |
193.21 |
193.19 |
193.21 |
120.0K |
| 13:22 |
193.22 |
193.22 |
193.21 |
193.21 |
140.4K |
| 13:23 |
193.19 |
193.19 |
193.15 |
193.18 |
207.9K |
| 13:24 |
193.19 |
193.19 |
193.17 |
193.17 |
149.5K |
| 13:25 |
193.22 |
193.29 |
193.22 |
193.29 |
227.7K |
| 13:26 |
193.30 |
193.31 |
193.30 |
193.31 |
109.8K |
| 13:27 |
193.32 |
193.32 |
193.30 |
193.30 |
170.0K |
| 13:28 |
193.29 |
193.29 |
193.27 |
193.28 |
190.7K |
| 13:29 |
193.28 |
193.28 |
193.27 |
193.27 |
154.3K |
| 13:30 |
193.27 |
193.29 |
193.27 |
193.29 |
130.0K |
| 13:31 |
193.31 |
193.31 |
193.30 |
193.31 |
135.6K |
| 13:32 |
193.31 |
193.31 |
193.31 |
193.31 |
82.9K |
| 13:33 |
193.31 |
193.31 |
193.29 |
193.29 |
125.5K |
| 13:34 |
193.28 |
193.28 |
193.28 |
193.28 |
109.2K |
| 13:35 |
193.28 |
193.29 |
193.28 |
193.29 |
154.5K |
| 13:36 |
193.30 |
193.31 |
193.29 |
193.31 |
182.7K |
| 13:37 |
193.28 |
193.30 |
193.28 |
193.30 |
312.4K |
| 13:38 |
193.30 |
193.31 |
193.30 |
193.30 |
169.8K |
| 13:39 |
193.31 |
193.33 |
193.31 |
193.33 |
182.7K |
| 13:40 |
193.32 |
193.34 |
193.32 |
193.33 |
119.9K |
| 13:41 |
193.33 |
193.33 |
193.32 |
193.32 |
80.3K |
| 13:42 |
193.29 |
193.31 |
193.29 |
193.31 |
143.4K |
| 13:43 |
193.32 |
193.32 |
193.28 |
193.28 |
178.4K |
| 13:44 |
193.28 |
193.28 |
193.26 |
193.26 |
172.0K |
| 13:45 |
193.25 |
193.25 |
193.24 |
193.24 |
106.3K |
| 13:46 |
193.24 |
193.26 |
193.24 |
193.26 |
107.5K |
| 13:47 |
193.26 |
193.27 |
193.26 |
193.26 |
111.2K |
| 13:48 |
193.28 |
193.28 |
193.28 |
193.28 |
180.1K |
| 13:49 |
193.28 |
193.29 |
193.27 |
193.29 |
112.0K |
| 13:50 |
193.29 |
193.29 |
193.28 |
193.28 |
96.3K |
| 13:51 |
193.31 |
193.31 |
193.30 |
193.31 |
148.2K |
| 13:52 |
193.30 |
193.33 |
193.30 |
193.33 |
99.7K |
| 13:53 |
193.31 |
193.31 |
193.30 |
193.30 |
145.6K |
| 13:54 |
193.32 |
193.32 |
193.31 |
193.32 |
141.1K |
| 13:55 |
193.31 |
193.32 |
193.31 |
193.32 |
149.4K |
| 13:56 |
193.31 |
193.31 |
193.29 |
193.29 |
399.0K |
| 13:57 |
193.29 |
193.29 |
193.27 |
193.27 |
112.4K |
| 13:58 |
193.32 |
193.32 |
193.31 |
193.31 |
236.5K |
| 13:59 |
193.30 |
193.30 |
193.27 |
193.27 |
110.1K |
| 14:00 |
193.27 |
193.33 |
193.27 |
193.33 |
127.2K |
| 14:01 |
193.33 |
193.34 |
193.33 |
193.33 |
61.2K |
| 14:02 |
193.32 |
193.32 |
193.31 |
193.31 |
113.1K |
| 14:03 |
193.30 |
193.31 |
193.29 |
193.29 |
86.0K |
| 14:04 |
193.28 |
193.28 |
193.26 |
193.26 |
140.4K |
| 14:05 |
193.27 |
193.31 |
193.27 |
193.31 |
96.8K |
| 14:06 |
193.30 |
193.30 |
193.29 |
193.30 |
111.3K |
| 14:07 |
193.30 |
193.30 |
193.29 |
193.29 |
103.6K |
| 14:08 |
193.28 |
193.28 |
193.27 |
193.27 |
134.3K |
| 14:09 |
193.25 |
193.25 |
193.25 |
193.25 |
124.1K |
| 14:10 |
193.25 |
193.26 |
193.25 |
193.26 |
85.8K |
| 14:11 |
193.25 |
193.25 |
193.22 |
193.22 |
129.1K |
| 14:12 |
193.22 |
193.26 |
193.22 |
193.26 |
150.6K |
| 14:13 |
193.26 |
193.26 |
193.26 |
193.26 |
95.4K |
| 14:14 |
193.25 |
193.26 |
193.25 |
193.26 |
84.7K |
| 14:15 |
193.26 |
193.29 |
193.26 |
193.28 |
217.1K |
| 14:16 |
193.28 |
193.28 |
193.27 |
193.28 |
119.6K |
| 14:17 |
193.29 |
193.30 |
193.28 |
193.30 |
181.3K |
| 14:18 |
193.33 |
193.34 |
193.32 |
193.32 |
160.0K |
| 14:19 |
193.32 |
193.32 |
193.30 |
193.30 |
103.5K |
| 14:20 |
193.31 |
193.31 |
193.29 |
193.29 |
124.4K |
| 14:21 |
193.29 |
193.29 |
193.28 |
193.28 |
139.2K |
| 14:22 |
193.28 |
193.28 |
193.27 |
193.28 |
124.4K |
| 14:23 |
193.27 |
193.28 |
193.27 |
193.28 |
145.8K |
| 14:24 |
193.28 |
193.28 |
193.26 |
193.26 |
156.2K |
| 14:25 |
193.27 |
193.27 |
193.25 |
193.26 |
89.6K |
| 14:26 |
193.28 |
193.28 |
193.26 |
193.27 |
315.7K |
| 14:27 |
193.26 |
193.26 |
193.25 |
193.25 |
98.2K |
| 14:28 |
193.23 |
193.26 |
193.23 |
193.25 |
135.1K |
| 14:29 |
193.28 |
193.28 |
193.27 |
193.27 |
94.2K |
| 14:30 |
193.29 |
193.32 |
193.29 |
193.32 |
138.2K |
| 14:31 |
193.34 |
193.38 |
193.34 |
193.38 |
145.2K |
| 14:32 |
193.37 |
193.40 |
193.37 |
193.40 |
144.9K |
| 14:33 |
193.40 |
193.40 |
193.37 |
193.37 |
93.2K |
| 14:34 |
193.37 |
193.37 |
193.36 |
193.36 |
113.1K |
| 14:35 |
193.36 |
193.37 |
193.35 |
193.36 |
121.8K |
| 14:36 |
193.37 |
193.38 |
193.37 |
193.37 |
145.9K |
| 14:37 |
193.39 |
193.39 |
193.37 |
193.37 |
129.2K |
| 14:38 |
193.36 |
193.36 |
193.35 |
193.35 |
202.9K |
| 14:39 |
193.36 |
193.36 |
193.29 |
193.29 |
206.2K |
| 14:40 |
193.27 |
193.30 |
193.27 |
193.30 |
168.9K |
| 14:41 |
193.30 |
193.33 |
193.30 |
193.33 |
180.5K |
| 14:42 |
193.32 |
193.34 |
193.31 |
193.31 |
129.4K |
| 14:43 |
193.31 |
193.35 |
193.31 |
193.35 |
134.4K |
| 14:44 |
193.36 |
193.36 |
193.35 |
193.35 |
92.7K |
| 14:45 |
193.36 |
193.38 |
193.36 |
193.37 |
97.6K |
| 14:46 |
193.36 |
193.39 |
193.36 |
193.39 |
218.9K |
| 14:47 |
193.39 |
193.39 |
193.38 |
193.39 |
128.8K |
| 14:48 |
193.37 |
193.37 |
193.32 |
193.32 |
198.7K |
| 14:49 |
193.29 |
193.29 |
193.27 |
193.27 |
175.0K |
| 14:50 |
193.26 |
193.30 |
193.26 |
193.30 |
169.3K |
| 14:51 |
193.33 |
193.33 |
193.30 |
193.30 |
134.0K |
| 14:52 |
193.28 |
193.28 |
193.25 |
193.25 |
364.8K |
| 14:53 |
193.24 |
193.24 |
193.23 |
193.23 |
149.5K |
| 14:54 |
193.25 |
193.26 |
193.25 |
193.26 |
176.5K |
| 14:55 |
193.26 |
193.29 |
193.26 |
193.29 |
189.3K |
| 14:56 |
193.28 |
193.29 |
193.28 |
193.29 |
121.6K |
| 14:57 |
193.28 |
193.30 |
193.28 |
193.30 |
164.9K |
| 14:58 |
193.29 |
193.29 |
193.29 |
193.29 |
108.9K |
| 14:59 |
193.28 |
193.29 |
193.28 |
193.29 |
112.0K |
| 15:00 |
193.28 |
193.32 |
193.28 |
193.29 |
233.2K |
| 15:01 |
193.29 |
193.30 |
193.29 |
193.30 |
82.9K |
| 15:02 |
193.30 |
193.34 |
193.30 |
193.34 |
120.2K |
| 15:03 |
193.33 |
193.34 |
193.33 |
193.33 |
154.3K |
| 15:04 |
193.32 |
193.34 |
193.31 |
193.34 |
148.9K |
| 15:05 |
193.33 |
193.35 |
193.33 |
193.34 |
219.8K |
| 15:06 |
193.33 |
193.35 |
193.33 |
193.35 |
205.1K |
| 15:07 |
193.35 |
193.36 |
193.35 |
193.36 |
110.4K |
| 15:08 |
193.37 |
193.37 |
193.33 |
193.33 |
182.7K |
| 15:09 |
193.33 |
193.33 |
193.29 |
193.29 |
169.1K |
| 15:10 |
193.30 |
193.33 |
193.30 |
193.31 |
210.7K |
| 15:11 |
193.28 |
193.29 |
193.28 |
193.29 |
251.6K |
| 15:12 |
193.29 |
193.31 |
193.28 |
193.31 |
146.3K |
| 15:13 |
193.30 |
193.30 |
193.30 |
193.30 |
126.7K |
| 15:14 |
193.30 |
193.32 |
193.30 |
193.31 |
256.8K |
| 15:15 |
193.32 |
193.35 |
193.30 |
193.30 |
199.3K |
| 15:16 |
193.28 |
193.28 |
193.22 |
193.22 |
235.5K |
| 15:17 |
193.21 |
193.22 |
193.21 |
193.21 |
120.7K |
| 15:18 |
193.21 |
193.22 |
193.21 |
193.22 |
141.2K |
| 15:19 |
193.21 |
193.21 |
193.18 |
193.18 |
286.0K |
| 15:20 |
193.21 |
193.29 |
193.21 |
193.29 |
230.8K |
| 15:21 |
193.29 |
193.30 |
193.29 |
193.30 |
143.3K |
| 15:22 |
193.32 |
193.34 |
193.32 |
193.32 |
370.8K |
| 15:23 |
193.34 |
193.39 |
193.34 |
193.39 |
303.0K |
| 15:24 |
193.37 |
193.41 |
193.37 |
193.41 |
205.7K |
| 15:25 |
193.42 |
193.46 |
193.42 |
193.46 |
188.9K |
| 15:26 |
193.47 |
193.50 |
193.47 |
193.50 |
310.3K |
| 15:27 |
193.49 |
193.50 |
193.46 |
193.46 |
329.5K |
| 15:28 |
193.45 |
193.45 |
193.44 |
193.45 |
230.2K |
| 15:29 |
193.46 |
193.46 |
193.42 |
193.43 |
163.5K |
| 15:30 |
193.42 |
193.45 |
193.42 |
193.45 |
223.2K |
| 15:31 |
193.45 |
193.49 |
193.45 |
193.45 |
282.8K |
| 15:32 |
193.45 |
193.45 |
193.44 |
193.44 |
204.8K |
| 15:33 |
193.43 |
193.43 |
193.39 |
193.39 |
224.5K |
| 15:34 |
193.40 |
193.40 |
193.40 |
193.40 |
315.9K |
| 15:35 |
193.40 |
193.40 |
193.39 |
193.39 |
268.7K |
| 15:36 |
193.39 |
193.44 |
193.39 |
193.44 |
564.3K |
| 15:37 |
193.47 |
193.48 |
193.47 |
193.48 |
188.0K |
| 15:38 |
193.50 |
193.56 |
193.50 |
193.56 |
520.2K |
| 15:39 |
193.57 |
193.59 |
193.56 |
193.58 |
431.8K |
| 15:40 |
193.55 |
193.56 |
193.55 |
193.55 |
314.2K |
| 15:41 |
193.55 |
193.59 |
193.55 |
193.59 |
528.5K |
| 15:42 |
193.60 |
193.60 |
193.59 |
193.59 |
420.1K |
| 15:43 |
193.61 |
193.63 |
193.61 |
193.62 |
418.2K |
| 15:44 |
193.61 |
193.61 |
193.56 |
193.56 |
420.6K |
| 15:45 |
193.58 |
193.60 |
193.58 |
193.60 |
381.6K |
| 15:46 |
193.61 |
193.61 |
193.58 |
193.58 |
404.8K |
| 15:47 |
193.56 |
193.57 |
193.55 |
193.55 |
379.7K |
| 15:48 |
193.53 |
193.54 |
193.53 |
193.53 |
314.6K |
| 15:49 |
193.53 |
193.57 |
193.51 |
193.57 |
1,030.6K |
| 15:50 |
193.71 |
193.80 |
193.71 |
193.80 |
1,550.2K |
| 15:51 |
193.79 |
193.79 |
193.76 |
193.76 |
808.1K |
| 15:52 |
193.77 |
193.78 |
193.77 |
193.78 |
988.9K |
| 15:53 |
193.77 |
193.80 |
193.77 |
193.80 |
632.3K |
| 15:54 |
193.80 |
193.81 |
193.79 |
193.81 |
566.6K |
| 15:55 |
193.81 |
193.84 |
193.79 |
193.84 |
890.6K |
| 15:56 |
193.79 |
193.79 |
193.78 |
193.78 |
1,166.2K |
| 15:57 |
193.79 |
193.81 |
193.79 |
193.81 |
938.5K |
| 15:58 |
193.81 |
193.81 |
193.79 |
193.80 |
1,182.8K |
| 15:59 |
193.79 |
193.85 |
193.79 |
193.85 |
1,832.2K |
| 16:00 |
193.86 |
193.86 |
193.85 |
193.85 |
121,193.0K |
| 16:01 |
193.85 |
193.85 |
193.85 |
193.85 |
272.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|