| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
194.28 |
194.28 |
194.00 |
194.05 |
11,331.3K |
| 09:31 |
194.09 |
194.17 |
193.97 |
194.17 |
790.9K |
| 09:32 |
194.23 |
194.31 |
194.23 |
194.31 |
443.7K |
| 09:33 |
194.35 |
194.35 |
194.26 |
194.26 |
304.4K |
| 09:34 |
194.31 |
194.52 |
194.31 |
194.52 |
372.1K |
| 09:35 |
194.55 |
194.62 |
194.49 |
194.49 |
637.2K |
| 09:36 |
194.48 |
194.58 |
194.48 |
194.57 |
277.8K |
| 09:37 |
194.53 |
194.56 |
194.53 |
194.55 |
240.0K |
| 09:38 |
194.58 |
194.62 |
194.58 |
194.60 |
336.2K |
| 09:39 |
194.56 |
194.62 |
194.56 |
194.59 |
277.6K |
| 09:40 |
194.59 |
194.66 |
194.57 |
194.66 |
423.3K |
| 09:41 |
194.64 |
194.68 |
194.64 |
194.64 |
414.3K |
| 09:42 |
194.69 |
194.70 |
194.69 |
194.70 |
201.3K |
| 09:43 |
194.70 |
194.73 |
194.70 |
194.73 |
341.9K |
| 09:44 |
194.74 |
194.75 |
194.74 |
194.74 |
351.5K |
| 09:45 |
194.77 |
194.80 |
194.77 |
194.78 |
347.7K |
| 09:46 |
194.79 |
194.83 |
194.79 |
194.82 |
417.5K |
| 09:47 |
194.83 |
194.92 |
194.83 |
194.92 |
425.4K |
| 09:48 |
194.96 |
194.96 |
194.93 |
194.93 |
245.4K |
| 09:49 |
194.92 |
194.92 |
194.87 |
194.91 |
216.1K |
| 09:50 |
194.94 |
194.94 |
194.91 |
194.91 |
319.0K |
| 09:51 |
194.88 |
194.92 |
194.88 |
194.92 |
253.5K |
| 09:52 |
194.94 |
194.94 |
194.91 |
194.92 |
212.2K |
| 09:53 |
194.93 |
194.93 |
194.90 |
194.90 |
184.9K |
| 09:54 |
194.88 |
194.90 |
194.88 |
194.90 |
302.1K |
| 09:55 |
194.89 |
194.89 |
194.86 |
194.87 |
231.8K |
| 09:56 |
194.88 |
194.96 |
194.88 |
194.96 |
220.1K |
| 09:57 |
194.96 |
194.96 |
194.95 |
194.96 |
229.8K |
| 09:58 |
194.91 |
194.91 |
194.88 |
194.91 |
361.8K |
| 09:59 |
194.90 |
194.90 |
194.85 |
194.85 |
193.3K |
| 10:00 |
194.87 |
194.92 |
194.83 |
194.83 |
233.6K |
| 10:01 |
194.73 |
194.73 |
194.56 |
194.56 |
445.2K |
| 10:02 |
194.52 |
194.60 |
194.52 |
194.60 |
297.4K |
| 10:03 |
194.65 |
194.67 |
194.62 |
194.62 |
163.7K |
| 10:04 |
194.60 |
194.60 |
194.57 |
194.58 |
239.7K |
| 10:05 |
194.53 |
194.53 |
194.45 |
194.52 |
380.9K |
| 10:06 |
194.52 |
194.56 |
194.51 |
194.56 |
169.3K |
| 10:07 |
194.58 |
194.60 |
194.58 |
194.60 |
139.5K |
| 10:08 |
194.56 |
194.60 |
194.56 |
194.60 |
143.7K |
| 10:09 |
194.60 |
194.62 |
194.60 |
194.62 |
290.9K |
| 10:10 |
194.66 |
194.68 |
194.58 |
194.58 |
256.3K |
| 10:11 |
194.51 |
194.51 |
194.46 |
194.47 |
237.2K |
| 10:12 |
194.44 |
194.44 |
194.39 |
194.42 |
330.6K |
| 10:13 |
194.39 |
194.44 |
194.38 |
194.43 |
247.2K |
| 10:14 |
194.42 |
194.42 |
194.41 |
194.41 |
97.7K |
| 10:15 |
194.41 |
194.41 |
194.39 |
194.39 |
149.6K |
| 10:16 |
194.37 |
194.37 |
194.34 |
194.36 |
154.3K |
| 10:17 |
194.32 |
194.32 |
194.25 |
194.25 |
406.4K |
| 10:18 |
194.25 |
194.29 |
194.23 |
194.23 |
163.3K |
| 10:19 |
194.21 |
194.23 |
194.20 |
194.23 |
238.7K |
| 10:20 |
194.24 |
194.24 |
194.14 |
194.14 |
335.5K |
| 10:21 |
194.16 |
194.27 |
194.16 |
194.27 |
215.9K |
| 10:22 |
194.23 |
194.26 |
194.23 |
194.26 |
134.6K |
| 10:23 |
194.32 |
194.37 |
194.32 |
194.34 |
331.5K |
| 10:24 |
194.31 |
194.31 |
194.30 |
194.31 |
269.1K |
| 10:25 |
194.30 |
194.31 |
194.26 |
194.26 |
163.5K |
| 10:26 |
194.26 |
194.26 |
194.26 |
194.26 |
94.0K |
| 10:27 |
194.25 |
194.25 |
194.22 |
194.22 |
163.2K |
| 10:28 |
194.23 |
194.23 |
194.22 |
194.22 |
119.0K |
| 10:29 |
194.17 |
194.21 |
194.17 |
194.20 |
220.9K |
| 10:30 |
194.17 |
194.17 |
194.08 |
194.08 |
228.3K |
| 10:31 |
194.08 |
194.11 |
194.08 |
194.11 |
230.2K |
| 10:32 |
194.08 |
194.09 |
194.07 |
194.07 |
196.8K |
| 10:33 |
194.04 |
194.12 |
194.04 |
194.12 |
151.8K |
| 10:34 |
194.13 |
194.15 |
194.13 |
194.15 |
108.5K |
| 10:35 |
194.14 |
194.16 |
194.14 |
194.15 |
256.7K |
| 10:36 |
194.16 |
194.25 |
194.16 |
194.25 |
178.3K |
| 10:37 |
194.22 |
194.22 |
194.19 |
194.19 |
182.8K |
| 10:38 |
194.25 |
194.27 |
194.25 |
194.25 |
285.1K |
| 10:39 |
194.26 |
194.29 |
194.25 |
194.25 |
130.9K |
| 10:40 |
194.31 |
194.32 |
194.30 |
194.32 |
244.7K |
| 10:41 |
194.35 |
194.49 |
194.35 |
194.49 |
340.7K |
| 10:42 |
194.48 |
194.48 |
194.39 |
194.39 |
174.6K |
| 10:43 |
194.40 |
194.47 |
194.40 |
194.47 |
253.0K |
| 10:44 |
194.46 |
194.48 |
194.46 |
194.47 |
106.1K |
| 10:45 |
194.46 |
194.55 |
194.46 |
194.53 |
174.0K |
| 10:46 |
194.51 |
194.51 |
194.45 |
194.45 |
142.2K |
| 10:47 |
194.44 |
194.47 |
194.44 |
194.47 |
122.4K |
| 10:48 |
194.49 |
194.60 |
194.49 |
194.60 |
197.2K |
| 10:49 |
194.62 |
194.65 |
194.62 |
194.65 |
188.3K |
| 10:50 |
194.65 |
194.67 |
194.65 |
194.66 |
94.1K |
| 10:51 |
194.66 |
194.74 |
194.66 |
194.74 |
203.3K |
| 10:52 |
194.74 |
194.74 |
194.69 |
194.69 |
140.0K |
| 10:53 |
194.68 |
194.68 |
194.65 |
194.65 |
131.0K |
| 10:54 |
194.67 |
194.70 |
194.67 |
194.70 |
102.5K |
| 10:55 |
194.71 |
194.71 |
194.67 |
194.67 |
101.1K |
| 10:56 |
194.65 |
194.66 |
194.64 |
194.64 |
200.7K |
| 10:57 |
194.65 |
194.67 |
194.62 |
194.62 |
130.3K |
| 10:58 |
194.61 |
194.66 |
194.61 |
194.66 |
139.8K |
| 10:59 |
194.64 |
194.65 |
194.63 |
194.63 |
212.4K |
| 11:00 |
194.63 |
194.63 |
194.60 |
194.61 |
185.2K |
| 11:01 |
194.59 |
194.59 |
194.54 |
194.56 |
180.4K |
| 11:02 |
194.53 |
194.53 |
194.45 |
194.45 |
262.0K |
| 11:03 |
194.47 |
194.50 |
194.47 |
194.48 |
143.7K |
| 11:04 |
194.45 |
194.45 |
194.37 |
194.37 |
213.2K |
| 11:05 |
194.37 |
194.37 |
194.35 |
194.35 |
135.7K |
| 11:06 |
194.36 |
194.37 |
194.35 |
194.37 |
136.3K |
| 11:07 |
194.37 |
194.37 |
194.35 |
194.37 |
109.8K |
| 11:08 |
194.37 |
194.37 |
194.31 |
194.31 |
118.1K |
| 11:09 |
194.30 |
194.32 |
194.29 |
194.32 |
112.4K |
| 11:10 |
194.28 |
194.29 |
194.28 |
194.29 |
171.4K |
| 11:11 |
194.29 |
194.31 |
194.28 |
194.28 |
148.8K |
| 11:12 |
194.26 |
194.26 |
194.19 |
194.19 |
176.6K |
| 11:13 |
194.21 |
194.23 |
194.21 |
194.22 |
139.4K |
| 11:14 |
194.21 |
194.21 |
194.10 |
194.10 |
224.0K |
| 11:15 |
194.10 |
194.11 |
194.07 |
194.07 |
140.7K |
| 11:16 |
194.09 |
194.10 |
194.08 |
194.10 |
94.3K |
| 11:17 |
194.11 |
194.11 |
194.08 |
194.11 |
182.4K |
| 11:18 |
194.08 |
194.08 |
194.05 |
194.05 |
133.9K |
| 11:19 |
194.03 |
194.03 |
194.00 |
194.01 |
189.2K |
| 11:20 |
194.01 |
194.02 |
194.01 |
194.02 |
166.2K |
| 11:21 |
194.02 |
194.06 |
194.02 |
194.06 |
118.6K |
| 11:22 |
194.06 |
194.12 |
194.06 |
194.12 |
194.9K |
| 11:23 |
194.14 |
194.15 |
194.14 |
194.15 |
128.6K |
| 11:24 |
194.16 |
194.16 |
194.14 |
194.14 |
110.3K |
| 11:25 |
194.14 |
194.19 |
194.14 |
194.19 |
221.1K |
| 11:26 |
194.22 |
194.25 |
194.22 |
194.24 |
216.1K |
| 11:27 |
194.24 |
194.25 |
194.24 |
194.25 |
109.1K |
| 11:28 |
194.26 |
194.27 |
194.26 |
194.26 |
245.3K |
| 11:29 |
194.26 |
194.30 |
194.26 |
194.30 |
5.8K |
| 11:30 |
194.32 |
194.32 |
194.28 |
194.28 |
156.9K |
| 11:31 |
194.28 |
194.33 |
194.28 |
194.33 |
174.2K |
| 11:32 |
194.34 |
194.36 |
194.34 |
194.36 |
116.4K |
| 11:33 |
194.36 |
194.36 |
194.35 |
194.36 |
144.9K |
| 11:34 |
194.35 |
194.36 |
194.35 |
194.36 |
89.0K |
| 11:35 |
194.35 |
194.35 |
194.32 |
194.35 |
175.4K |
| 11:36 |
194.34 |
194.37 |
194.34 |
194.37 |
96.4K |
| 11:37 |
194.39 |
194.39 |
194.36 |
194.36 |
86.3K |
| 11:38 |
194.35 |
194.35 |
194.34 |
194.34 |
84.1K |
| 11:39 |
194.33 |
194.33 |
194.26 |
194.26 |
136.2K |
| 11:40 |
194.26 |
194.28 |
194.26 |
194.28 |
132.4K |
| 11:41 |
194.25 |
194.25 |
194.20 |
194.20 |
180.5K |
| 11:42 |
194.21 |
194.21 |
194.19 |
194.19 |
102.5K |
| 11:43 |
194.17 |
194.17 |
194.12 |
194.13 |
205.4K |
| 11:44 |
194.11 |
194.13 |
194.11 |
194.12 |
166.4K |
| 11:45 |
194.11 |
194.11 |
194.09 |
194.09 |
280.8K |
| 11:46 |
194.12 |
194.13 |
194.12 |
194.13 |
120.7K |
| 11:47 |
194.13 |
194.14 |
194.12 |
194.12 |
195.4K |
| 11:48 |
194.12 |
194.13 |
194.12 |
194.12 |
162.3K |
| 11:49 |
194.10 |
194.10 |
194.01 |
194.01 |
283.3K |
| 11:50 |
194.01 |
194.02 |
193.96 |
193.96 |
174.9K |
| 11:51 |
193.92 |
193.92 |
193.83 |
193.83 |
398.0K |
| 11:52 |
193.80 |
193.80 |
193.72 |
193.72 |
420.4K |
| 11:53 |
193.72 |
193.75 |
193.72 |
193.75 |
125.0K |
| 11:54 |
193.75 |
193.75 |
193.74 |
193.74 |
123.5K |
| 11:55 |
193.74 |
193.77 |
193.74 |
193.74 |
201.8K |
| 11:56 |
193.76 |
193.81 |
193.76 |
193.81 |
179.4K |
| 11:57 |
193.80 |
193.83 |
193.80 |
193.81 |
154.5K |
| 11:58 |
193.80 |
193.80 |
193.75 |
193.75 |
167.7K |
| 11:59 |
193.78 |
193.79 |
193.77 |
193.79 |
148.8K |
| 12:00 |
193.77 |
193.79 |
193.77 |
193.77 |
123.5K |
| 12:01 |
193.77 |
193.80 |
193.77 |
193.80 |
125.2K |
| 12:02 |
193.82 |
193.83 |
193.81 |
193.81 |
163.5K |
| 12:03 |
193.83 |
193.84 |
193.80 |
193.80 |
136.2K |
| 12:04 |
193.80 |
193.80 |
193.76 |
193.76 |
178.6K |
| 12:05 |
193.76 |
193.76 |
193.72 |
193.73 |
174.0K |
| 12:06 |
193.72 |
193.73 |
193.72 |
193.73 |
140.6K |
| 12:07 |
193.72 |
193.72 |
193.67 |
193.67 |
234.4K |
| 12:08 |
193.67 |
193.68 |
193.66 |
193.68 |
136.6K |
| 12:09 |
193.72 |
193.79 |
193.72 |
193.79 |
266.1K |
| 12:10 |
193.79 |
193.81 |
193.79 |
193.81 |
78.6K |
| 12:11 |
193.80 |
193.80 |
193.72 |
193.72 |
189.0K |
| 12:12 |
193.71 |
193.71 |
193.70 |
193.70 |
204.2K |
| 12:13 |
193.72 |
193.75 |
193.72 |
193.75 |
68.3K |
| 12:14 |
193.76 |
193.76 |
193.73 |
193.74 |
134.6K |
| 12:15 |
193.76 |
193.77 |
193.76 |
193.76 |
125.3K |
| 12:16 |
193.73 |
193.73 |
193.70 |
193.70 |
111.9K |
| 12:17 |
193.67 |
193.72 |
193.67 |
193.72 |
150.5K |
| 12:18 |
193.72 |
193.76 |
193.72 |
193.76 |
124.5K |
| 12:19 |
193.79 |
193.79 |
193.77 |
193.77 |
112.9K |
| 12:20 |
193.77 |
193.78 |
193.73 |
193.73 |
126.0K |
| 12:21 |
193.72 |
193.75 |
193.72 |
193.74 |
112.2K |
| 12:22 |
193.73 |
193.80 |
193.73 |
193.80 |
136.9K |
| 12:23 |
193.80 |
193.82 |
193.79 |
193.79 |
156.9K |
| 12:24 |
193.79 |
193.79 |
193.77 |
193.77 |
93.2K |
| 12:25 |
193.77 |
193.83 |
193.77 |
193.82 |
172.0K |
| 12:26 |
193.82 |
193.91 |
193.82 |
193.91 |
167.0K |
| 12:27 |
193.90 |
193.90 |
193.88 |
193.90 |
168.4K |
| 12:28 |
193.90 |
193.90 |
193.85 |
193.85 |
166.4K |
| 12:29 |
193.85 |
193.86 |
193.85 |
193.86 |
103.4K |
| 12:30 |
193.88 |
193.90 |
193.88 |
193.90 |
98.7K |
| 12:31 |
193.92 |
193.92 |
193.90 |
193.91 |
141.3K |
| 12:32 |
193.91 |
193.91 |
193.88 |
193.88 |
140.7K |
| 12:33 |
193.88 |
193.89 |
193.88 |
193.89 |
106.7K |
| 12:34 |
193.89 |
193.90 |
193.87 |
193.89 |
145.5K |
| 12:35 |
193.89 |
193.89 |
193.86 |
193.86 |
93.2K |
| 12:36 |
193.87 |
193.87 |
193.83 |
193.84 |
113.3K |
| 12:37 |
193.83 |
193.83 |
193.76 |
193.76 |
134.0K |
| 12:38 |
193.74 |
193.74 |
193.69 |
193.69 |
249.0K |
| 12:39 |
193.70 |
193.71 |
193.70 |
193.71 |
133.3K |
| 12:40 |
193.71 |
193.72 |
193.71 |
193.72 |
110.4K |
| 12:41 |
193.73 |
193.76 |
193.73 |
193.76 |
262.8K |
| 12:42 |
193.76 |
193.77 |
193.76 |
193.77 |
117.0K |
| 12:43 |
193.77 |
193.80 |
193.77 |
193.78 |
135.2K |
| 12:44 |
193.78 |
193.78 |
193.76 |
193.76 |
416.2K |
| 12:45 |
193.77 |
193.77 |
193.72 |
193.72 |
185.3K |
| 12:46 |
193.73 |
193.73 |
193.72 |
193.73 |
210.0K |
| 12:47 |
193.72 |
193.72 |
193.67 |
193.67 |
340.6K |
| 12:48 |
193.67 |
193.70 |
193.67 |
193.69 |
155.5K |
| 12:49 |
193.68 |
193.69 |
193.68 |
193.68 |
94.8K |
| 12:50 |
193.71 |
193.76 |
193.71 |
193.76 |
144.7K |
| 12:51 |
193.75 |
193.75 |
193.69 |
193.69 |
281.9K |
| 12:52 |
193.70 |
193.76 |
193.70 |
193.76 |
229.7K |
| 12:53 |
193.76 |
193.78 |
193.76 |
193.78 |
125.2K |
| 12:54 |
193.77 |
193.79 |
193.77 |
193.79 |
133.4K |
| 12:55 |
193.80 |
193.83 |
193.80 |
193.83 |
104.2K |
| 12:56 |
193.83 |
193.83 |
193.81 |
193.81 |
119.3K |
| 12:57 |
193.81 |
193.81 |
193.80 |
193.80 |
64.9K |
| 12:58 |
193.79 |
193.79 |
193.79 |
193.79 |
69.2K |
| 12:59 |
193.80 |
193.81 |
193.80 |
193.81 |
114.8K |
| 13:00 |
193.76 |
193.77 |
193.76 |
193.77 |
110.4K |
| 13:01 |
193.81 |
193.84 |
193.81 |
193.84 |
121.5K |
| 13:02 |
193.84 |
193.84 |
193.83 |
193.84 |
110.0K |
| 13:03 |
193.84 |
193.84 |
193.83 |
193.84 |
101.9K |
| 13:04 |
193.85 |
193.93 |
193.85 |
193.93 |
194.5K |
| 13:05 |
193.93 |
193.93 |
193.92 |
193.92 |
171.0K |
| 13:06 |
193.91 |
193.91 |
193.91 |
193.91 |
66.4K |
| 13:07 |
193.90 |
193.90 |
193.81 |
193.81 |
183.9K |
| 13:08 |
193.80 |
193.81 |
193.80 |
193.80 |
67.4K |
| 13:09 |
193.80 |
193.85 |
193.80 |
193.85 |
104.6K |
| 13:10 |
193.87 |
193.91 |
193.87 |
193.91 |
187.4K |
| 13:11 |
193.92 |
193.93 |
193.92 |
193.93 |
80.7K |
| 13:12 |
193.93 |
193.96 |
193.93 |
193.96 |
93.0K |
| 13:13 |
193.96 |
193.96 |
193.95 |
193.95 |
107.3K |
| 13:14 |
193.94 |
193.96 |
193.94 |
193.94 |
154.4K |
| 13:15 |
193.95 |
193.95 |
193.94 |
193.95 |
81.1K |
| 13:16 |
193.95 |
193.97 |
193.95 |
193.97 |
131.7K |
| 13:17 |
193.97 |
193.97 |
193.95 |
193.95 |
196.2K |
| 13:18 |
193.93 |
193.95 |
193.93 |
193.95 |
91.7K |
| 13:19 |
193.95 |
193.96 |
193.95 |
193.95 |
76.9K |
| 13:20 |
193.94 |
193.99 |
193.94 |
193.98 |
111.6K |
| 13:21 |
193.98 |
193.98 |
193.97 |
193.97 |
89.7K |
| 13:22 |
193.97 |
193.97 |
193.96 |
193.96 |
124.1K |
| 13:23 |
193.97 |
193.97 |
193.94 |
193.94 |
163.9K |
| 13:24 |
193.96 |
193.96 |
193.95 |
193.96 |
98.7K |
| 13:25 |
193.95 |
194.00 |
193.95 |
194.00 |
325.1K |
| 13:26 |
194.01 |
194.01 |
193.98 |
193.98 |
241.1K |
| 13:27 |
193.94 |
193.94 |
193.93 |
193.93 |
126.1K |
| 13:28 |
193.93 |
193.93 |
193.92 |
193.93 |
102.6K |
| 13:29 |
193.93 |
193.94 |
193.93 |
193.94 |
77.7K |
| 13:30 |
193.94 |
193.94 |
193.93 |
193.93 |
72.8K |
| 13:31 |
193.93 |
193.96 |
193.93 |
193.96 |
80.2K |
| 13:32 |
193.97 |
193.98 |
193.97 |
193.97 |
68.5K |
| 13:33 |
193.96 |
193.98 |
193.96 |
193.98 |
110.1K |
| 13:34 |
194.00 |
194.03 |
194.00 |
194.03 |
148.8K |
| 13:35 |
194.03 |
194.03 |
194.03 |
194.03 |
85.1K |
| 13:36 |
194.03 |
194.06 |
194.03 |
194.06 |
93.3K |
| 13:37 |
194.07 |
194.09 |
194.07 |
194.09 |
129.2K |
| 13:38 |
194.09 |
194.09 |
194.08 |
194.08 |
76.0K |
| 13:39 |
194.08 |
194.08 |
194.07 |
194.07 |
94.5K |
| 13:40 |
194.07 |
194.12 |
194.07 |
194.12 |
165.3K |
| 13:41 |
194.12 |
194.13 |
194.12 |
194.13 |
58.8K |
| 13:42 |
194.12 |
194.12 |
194.11 |
194.12 |
170.3K |
| 13:43 |
194.12 |
194.12 |
194.09 |
194.09 |
97.8K |
| 13:44 |
194.11 |
194.11 |
194.11 |
194.11 |
184.7K |
| 13:45 |
194.11 |
194.13 |
194.11 |
194.13 |
142.8K |
| 13:46 |
194.14 |
194.15 |
194.14 |
194.15 |
187.9K |
| 13:47 |
194.15 |
194.15 |
194.07 |
194.07 |
156.0K |
| 13:48 |
194.06 |
194.12 |
194.06 |
194.12 |
142.5K |
| 13:49 |
194.12 |
194.12 |
194.12 |
194.12 |
54.5K |
| 13:50 |
194.12 |
194.14 |
194.12 |
194.14 |
96.4K |
| 13:51 |
194.14 |
194.15 |
194.14 |
194.14 |
136.9K |
| 13:52 |
194.15 |
194.17 |
194.15 |
194.16 |
111.2K |
| 13:53 |
194.16 |
194.17 |
194.16 |
194.16 |
92.4K |
| 13:54 |
194.15 |
194.17 |
194.15 |
194.17 |
93.1K |
| 13:55 |
194.18 |
194.21 |
194.18 |
194.21 |
209.7K |
| 13:56 |
194.21 |
194.21 |
194.19 |
194.19 |
158.2K |
| 13:57 |
194.19 |
194.19 |
194.19 |
194.19 |
60.5K |
| 13:58 |
194.20 |
194.21 |
194.20 |
194.21 |
100.7K |
| 13:59 |
194.21 |
194.21 |
194.20 |
194.20 |
94.5K |
| 14:00 |
194.19 |
194.20 |
194.18 |
194.20 |
115.6K |
| 14:01 |
194.19 |
194.19 |
194.16 |
194.16 |
169.3K |
| 14:02 |
194.18 |
194.20 |
194.18 |
194.20 |
111.3K |
| 14:03 |
194.19 |
194.19 |
194.18 |
194.18 |
52.6K |
| 14:04 |
194.18 |
194.18 |
194.16 |
194.17 |
116.9K |
| 14:05 |
194.16 |
194.18 |
194.16 |
194.18 |
103.0K |
| 14:06 |
194.21 |
194.25 |
194.21 |
194.25 |
176.1K |
| 14:07 |
194.25 |
194.27 |
194.25 |
194.25 |
178.0K |
| 14:08 |
194.24 |
194.25 |
194.24 |
194.25 |
83.7K |
| 14:09 |
194.26 |
194.27 |
194.26 |
194.26 |
110.5K |
| 14:10 |
194.26 |
194.29 |
194.26 |
194.29 |
111.6K |
| 14:11 |
194.30 |
194.30 |
194.29 |
194.29 |
128.9K |
| 14:12 |
194.28 |
194.28 |
194.27 |
194.27 |
100.7K |
| 14:13 |
194.27 |
194.27 |
194.26 |
194.26 |
115.2K |
| 14:14 |
194.27 |
194.28 |
194.27 |
194.27 |
82.3K |
| 14:15 |
194.25 |
194.26 |
194.25 |
194.26 |
101.9K |
| 14:16 |
194.25 |
194.25 |
194.24 |
194.25 |
108.0K |
| 14:17 |
194.27 |
194.29 |
194.27 |
194.29 |
338.5K |
| 14:18 |
194.31 |
194.32 |
194.31 |
194.32 |
143.3K |
| 14:19 |
194.32 |
194.34 |
194.32 |
194.34 |
136.7K |
| 14:20 |
194.35 |
194.35 |
194.33 |
194.33 |
138.6K |
| 14:21 |
194.32 |
194.32 |
194.30 |
194.30 |
105.0K |
| 14:22 |
194.28 |
194.30 |
194.27 |
194.30 |
174.7K |
| 14:23 |
194.30 |
194.30 |
194.27 |
194.27 |
106.8K |
| 14:24 |
194.25 |
194.26 |
194.25 |
194.26 |
95.8K |
| 14:25 |
194.28 |
194.30 |
194.28 |
194.28 |
127.8K |
| 14:26 |
194.27 |
194.27 |
194.25 |
194.25 |
97.4K |
| 14:27 |
194.25 |
194.27 |
194.25 |
194.26 |
136.6K |
| 14:28 |
194.27 |
194.31 |
194.27 |
194.31 |
92.6K |
| 14:29 |
194.29 |
194.29 |
194.27 |
194.27 |
128.4K |
| 14:30 |
194.26 |
194.26 |
194.20 |
194.20 |
175.2K |
| 14:31 |
194.20 |
194.21 |
194.19 |
194.21 |
156.5K |
| 14:32 |
194.20 |
194.25 |
194.20 |
194.25 |
107.0K |
| 14:33 |
194.25 |
194.27 |
194.25 |
194.27 |
78.6K |
| 14:34 |
194.27 |
194.28 |
194.27 |
194.28 |
111.4K |
| 14:35 |
194.28 |
194.30 |
194.28 |
194.30 |
125.9K |
| 14:36 |
194.30 |
194.30 |
194.29 |
194.29 |
137.0K |
| 14:37 |
194.29 |
194.31 |
194.29 |
194.31 |
128.4K |
| 14:38 |
194.32 |
194.32 |
194.31 |
194.31 |
203.2K |
| 14:39 |
194.30 |
194.30 |
194.29 |
194.29 |
101.5K |
| 14:40 |
194.29 |
194.31 |
194.29 |
194.30 |
106.8K |
| 14:41 |
194.31 |
194.31 |
194.29 |
194.29 |
433.6K |
| 14:42 |
194.30 |
194.32 |
194.30 |
194.32 |
69.3K |
| 14:43 |
194.31 |
194.31 |
194.30 |
194.30 |
75.8K |
| 14:44 |
194.30 |
194.34 |
194.30 |
194.34 |
99.1K |
| 14:45 |
194.33 |
194.37 |
194.33 |
194.35 |
185.4K |
| 14:46 |
194.35 |
194.35 |
194.33 |
194.33 |
112.4K |
| 14:47 |
194.33 |
194.33 |
194.32 |
194.33 |
109.1K |
| 14:48 |
194.33 |
194.34 |
194.32 |
194.34 |
155.9K |
| 14:49 |
194.34 |
194.36 |
194.33 |
194.36 |
88.5K |
| 14:50 |
194.35 |
194.36 |
194.34 |
194.34 |
185.3K |
| 14:51 |
194.33 |
194.33 |
194.31 |
194.33 |
198.9K |
| 14:52 |
194.33 |
194.37 |
194.32 |
194.37 |
163.4K |
| 14:53 |
194.38 |
194.39 |
194.38 |
194.39 |
139.1K |
| 14:54 |
194.40 |
194.40 |
194.40 |
194.40 |
112.5K |
| 14:55 |
194.40 |
194.40 |
194.38 |
194.40 |
139.9K |
| 14:56 |
194.40 |
194.43 |
194.40 |
194.43 |
128.3K |
| 14:57 |
194.42 |
194.44 |
194.42 |
194.44 |
275.8K |
| 14:58 |
194.44 |
194.44 |
194.43 |
194.43 |
128.8K |
| 14:59 |
194.42 |
194.42 |
194.42 |
194.42 |
146.9K |
| 15:00 |
194.42 |
194.44 |
194.42 |
194.43 |
127.2K |
| 15:01 |
194.39 |
194.39 |
194.38 |
194.38 |
206.1K |
| 15:02 |
194.38 |
194.38 |
194.35 |
194.35 |
180.7K |
| 15:03 |
194.32 |
194.32 |
194.31 |
194.31 |
98.9K |
| 15:04 |
194.31 |
194.31 |
194.27 |
194.28 |
187.4K |
| 15:05 |
194.29 |
194.32 |
194.29 |
194.32 |
134.3K |
| 15:06 |
194.30 |
194.30 |
194.27 |
194.27 |
100.6K |
| 15:07 |
194.26 |
194.26 |
194.23 |
194.25 |
150.3K |
| 15:08 |
194.27 |
194.31 |
194.27 |
194.31 |
150.8K |
| 15:09 |
194.32 |
194.33 |
194.32 |
194.33 |
116.3K |
| 15:10 |
194.33 |
194.33 |
194.31 |
194.31 |
200.8K |
| 15:11 |
194.31 |
194.31 |
194.27 |
194.27 |
95.3K |
| 15:12 |
194.27 |
194.29 |
194.27 |
194.29 |
118.0K |
| 15:13 |
194.29 |
194.29 |
194.23 |
194.23 |
192.1K |
| 15:14 |
194.23 |
194.23 |
194.20 |
194.20 |
169.9K |
| 15:15 |
194.22 |
194.23 |
194.22 |
194.22 |
289.6K |
| 15:16 |
194.22 |
194.23 |
194.21 |
194.21 |
83.0K |
| 15:17 |
194.21 |
194.22 |
194.21 |
194.22 |
214.2K |
| 15:18 |
194.23 |
194.26 |
194.23 |
194.26 |
186.1K |
| 15:19 |
194.25 |
194.28 |
194.25 |
194.26 |
162.3K |
| 15:20 |
194.26 |
194.26 |
194.25 |
194.25 |
91.1K |
| 15:21 |
194.24 |
194.24 |
194.18 |
194.18 |
228.1K |
| 15:22 |
194.18 |
194.18 |
194.18 |
194.18 |
107.4K |
| 15:23 |
194.18 |
194.19 |
194.17 |
194.19 |
138.3K |
| 15:24 |
194.19 |
194.20 |
194.18 |
194.18 |
209.1K |
| 15:25 |
194.18 |
194.18 |
194.17 |
194.18 |
205.2K |
| 15:26 |
194.18 |
194.20 |
194.18 |
194.20 |
164.3K |
| 15:27 |
194.19 |
194.19 |
194.18 |
194.19 |
171.4K |
| 15:28 |
194.18 |
194.18 |
194.16 |
194.16 |
164.3K |
| 15:29 |
194.17 |
194.19 |
194.17 |
194.18 |
269.2K |
| 15:30 |
194.17 |
194.18 |
194.17 |
194.18 |
324.7K |
| 15:31 |
194.17 |
194.17 |
194.13 |
194.13 |
301.6K |
| 15:32 |
194.11 |
194.11 |
194.11 |
194.11 |
203.2K |
| 15:33 |
194.13 |
194.13 |
194.12 |
194.12 |
357.7K |
| 15:34 |
194.12 |
194.12 |
194.11 |
194.11 |
179.6K |
| 15:35 |
194.11 |
194.11 |
194.10 |
194.10 |
140.8K |
| 15:36 |
194.08 |
194.08 |
194.07 |
194.07 |
244.3K |
| 15:37 |
194.09 |
194.09 |
194.08 |
194.08 |
209.6K |
| 15:38 |
194.08 |
194.09 |
194.08 |
194.09 |
217.1K |
| 15:39 |
194.10 |
194.12 |
194.10 |
194.12 |
199.8K |
| 15:40 |
194.11 |
194.11 |
194.08 |
194.08 |
188.5K |
| 15:41 |
194.07 |
194.07 |
194.07 |
194.07 |
179.5K |
| 15:42 |
194.08 |
194.08 |
194.05 |
194.05 |
253.9K |
| 15:43 |
194.03 |
194.03 |
193.99 |
193.99 |
476.6K |
| 15:44 |
193.97 |
193.97 |
193.93 |
193.93 |
392.3K |
| 15:45 |
193.94 |
194.00 |
193.94 |
193.98 |
456.7K |
| 15:46 |
193.98 |
193.98 |
193.96 |
193.96 |
200.4K |
| 15:47 |
193.95 |
193.98 |
193.95 |
193.97 |
294.5K |
| 15:48 |
193.97 |
194.00 |
193.97 |
194.00 |
391.1K |
| 15:49 |
194.01 |
194.06 |
194.00 |
194.06 |
465.1K |
| 15:50 |
194.16 |
194.26 |
194.16 |
194.26 |
1,661.2K |
| 15:51 |
194.29 |
194.36 |
194.29 |
194.36 |
767.3K |
| 15:52 |
194.38 |
194.38 |
194.32 |
194.32 |
700.2K |
| 15:53 |
194.34 |
194.38 |
194.34 |
194.38 |
452.6K |
| 15:54 |
194.37 |
194.37 |
194.32 |
194.32 |
587.3K |
| 15:55 |
194.33 |
194.33 |
194.29 |
194.30 |
672.0K |
| 15:56 |
194.26 |
194.28 |
194.24 |
194.24 |
1,116.2K |
| 15:57 |
194.26 |
194.32 |
194.26 |
194.32 |
722.0K |
| 15:58 |
194.31 |
194.31 |
194.29 |
194.30 |
793.2K |
| 15:59 |
194.31 |
194.38 |
194.31 |
194.32 |
1,678.4K |
| 16:00 |
194.32 |
194.32 |
194.32 |
194.32 |
103,833.2K |
| 16:01 |
194.32 |
194.32 |
194.32 |
194.32 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|