| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
193.38 |
193.52 |
193.38 |
193.52 |
15,782.2K |
| 09:31 |
193.50 |
193.50 |
193.46 |
193.46 |
398.9K |
| 09:32 |
193.49 |
193.60 |
193.49 |
193.58 |
243.8K |
| 09:33 |
193.64 |
193.74 |
193.64 |
193.74 |
253.5K |
| 09:34 |
193.77 |
193.80 |
193.77 |
193.77 |
281.8K |
| 09:35 |
193.69 |
193.86 |
193.69 |
193.86 |
393.0K |
| 09:36 |
193.87 |
193.91 |
193.87 |
193.91 |
245.7K |
| 09:37 |
193.95 |
194.04 |
193.95 |
194.01 |
305.7K |
| 09:38 |
193.99 |
193.99 |
193.92 |
193.92 |
218.1K |
| 09:39 |
193.95 |
194.00 |
193.95 |
194.00 |
207.4K |
| 09:40 |
194.02 |
194.02 |
193.91 |
193.91 |
386.9K |
| 09:41 |
193.86 |
193.91 |
193.86 |
193.87 |
258.9K |
| 09:42 |
193.88 |
193.90 |
193.88 |
193.90 |
197.5K |
| 09:43 |
193.87 |
193.89 |
193.87 |
193.87 |
172.7K |
| 09:44 |
193.86 |
193.86 |
193.79 |
193.79 |
165.6K |
| 09:45 |
193.83 |
193.88 |
193.83 |
193.88 |
222.0K |
| 09:46 |
193.87 |
193.94 |
193.87 |
193.91 |
239.1K |
| 09:47 |
193.95 |
193.96 |
193.93 |
193.93 |
207.9K |
| 09:48 |
193.96 |
193.96 |
193.92 |
193.95 |
211.5K |
| 09:49 |
193.96 |
193.97 |
193.95 |
193.97 |
210.4K |
| 09:50 |
193.99 |
194.01 |
193.96 |
193.96 |
215.3K |
| 09:51 |
193.92 |
193.98 |
193.92 |
193.98 |
210.5K |
| 09:52 |
193.98 |
193.99 |
193.96 |
193.99 |
185.3K |
| 09:53 |
194.01 |
194.01 |
193.91 |
193.91 |
276.7K |
| 09:54 |
193.92 |
193.92 |
193.91 |
193.92 |
175.0K |
| 09:55 |
193.94 |
194.01 |
193.94 |
194.01 |
252.4K |
| 09:56 |
194.02 |
194.02 |
193.97 |
194.00 |
157.0K |
| 09:57 |
194.00 |
194.02 |
193.99 |
194.02 |
144.6K |
| 09:58 |
193.97 |
193.97 |
193.95 |
193.97 |
183.6K |
| 09:59 |
193.99 |
194.04 |
193.99 |
194.01 |
187.6K |
| 10:00 |
194.01 |
194.04 |
194.01 |
194.04 |
230.7K |
| 10:01 |
194.04 |
194.05 |
194.04 |
194.04 |
314.2K |
| 10:02 |
194.05 |
194.10 |
194.05 |
194.10 |
242.5K |
| 10:03 |
194.10 |
194.10 |
194.05 |
194.06 |
177.0K |
| 10:04 |
194.06 |
194.06 |
193.98 |
193.98 |
211.5K |
| 10:05 |
193.97 |
193.98 |
193.92 |
193.92 |
213.8K |
| 10:06 |
193.94 |
193.94 |
193.89 |
193.91 |
143.6K |
| 10:07 |
193.88 |
193.88 |
193.82 |
193.82 |
174.6K |
| 10:08 |
193.74 |
193.74 |
193.70 |
193.73 |
258.0K |
| 10:09 |
193.76 |
193.77 |
193.70 |
193.70 |
220.5K |
| 10:10 |
193.69 |
193.74 |
193.69 |
193.74 |
132.0K |
| 10:11 |
193.74 |
193.77 |
193.74 |
193.75 |
207.0K |
| 10:12 |
193.72 |
193.78 |
193.72 |
193.78 |
168.5K |
| 10:13 |
193.79 |
193.93 |
193.79 |
193.93 |
260.8K |
| 10:14 |
193.94 |
193.96 |
193.94 |
193.96 |
157.1K |
| 10:15 |
193.98 |
193.99 |
193.97 |
193.99 |
182.9K |
| 10:16 |
194.03 |
194.10 |
194.03 |
194.10 |
345.7K |
| 10:17 |
194.11 |
194.12 |
194.11 |
194.11 |
145.6K |
| 10:18 |
194.11 |
194.17 |
194.11 |
194.17 |
290.1K |
| 10:19 |
194.18 |
194.19 |
194.18 |
194.19 |
190.6K |
| 10:20 |
194.17 |
194.17 |
194.14 |
194.14 |
144.9K |
| 10:21 |
194.16 |
194.16 |
194.15 |
194.15 |
157.1K |
| 10:22 |
194.15 |
194.17 |
194.15 |
194.16 |
161.2K |
| 10:23 |
194.16 |
194.16 |
194.15 |
194.16 |
144.7K |
| 10:24 |
194.15 |
194.15 |
194.13 |
194.14 |
237.1K |
| 10:25 |
194.14 |
194.15 |
194.11 |
194.11 |
153.6K |
| 10:26 |
194.11 |
194.12 |
194.11 |
194.11 |
89.8K |
| 10:27 |
194.11 |
194.11 |
194.08 |
194.08 |
147.7K |
| 10:28 |
194.09 |
194.09 |
194.01 |
194.03 |
212.6K |
| 10:29 |
194.04 |
194.04 |
194.02 |
194.02 |
195.3K |
| 10:30 |
194.01 |
194.01 |
194.00 |
194.01 |
117.9K |
| 10:31 |
194.02 |
194.02 |
194.00 |
194.00 |
85.9K |
| 10:32 |
194.02 |
194.03 |
194.01 |
194.03 |
154.0K |
| 10:33 |
193.98 |
193.98 |
193.89 |
193.89 |
249.8K |
| 10:34 |
193.84 |
193.84 |
193.78 |
193.78 |
199.7K |
| 10:35 |
193.79 |
193.83 |
193.79 |
193.82 |
165.0K |
| 10:36 |
193.83 |
193.87 |
193.83 |
193.87 |
139.3K |
| 10:37 |
193.87 |
193.87 |
193.84 |
193.84 |
159.3K |
| 10:38 |
193.84 |
193.85 |
193.83 |
193.85 |
73.9K |
| 10:39 |
193.86 |
193.90 |
193.86 |
193.88 |
174.0K |
| 10:40 |
193.86 |
193.88 |
193.83 |
193.83 |
120.2K |
| 10:41 |
193.83 |
193.83 |
193.76 |
193.76 |
190.8K |
| 10:42 |
193.75 |
193.77 |
193.75 |
193.77 |
166.3K |
| 10:43 |
193.76 |
193.79 |
193.76 |
193.79 |
101.6K |
| 10:44 |
193.79 |
193.80 |
193.78 |
193.78 |
104.4K |
| 10:45 |
193.76 |
193.76 |
193.76 |
193.76 |
117.5K |
| 10:46 |
193.75 |
193.76 |
193.75 |
193.76 |
121.2K |
| 10:47 |
193.77 |
193.77 |
193.74 |
193.75 |
104.2K |
| 10:48 |
193.77 |
193.80 |
193.77 |
193.80 |
99.7K |
| 10:49 |
193.82 |
193.82 |
193.80 |
193.80 |
146.7K |
| 10:50 |
193.77 |
193.77 |
193.77 |
193.77 |
111.0K |
| 10:51 |
193.73 |
193.77 |
193.73 |
193.77 |
95.9K |
| 10:52 |
193.78 |
193.79 |
193.78 |
193.79 |
158.8K |
| 10:53 |
193.80 |
193.80 |
193.78 |
193.78 |
136.2K |
| 10:54 |
193.75 |
193.75 |
193.73 |
193.73 |
100.6K |
| 10:55 |
193.73 |
193.74 |
193.72 |
193.72 |
98.1K |
| 10:56 |
193.73 |
193.76 |
193.73 |
193.75 |
108.4K |
| 10:57 |
193.75 |
193.75 |
193.75 |
193.75 |
148.2K |
| 10:58 |
193.76 |
193.76 |
193.75 |
193.76 |
134.2K |
| 10:59 |
193.75 |
193.75 |
193.73 |
193.73 |
121.8K |
| 11:00 |
193.73 |
193.76 |
193.73 |
193.75 |
131.6K |
| 11:01 |
193.74 |
193.75 |
193.74 |
193.75 |
89.3K |
| 11:02 |
193.72 |
193.72 |
193.69 |
193.69 |
182.2K |
| 11:03 |
193.69 |
193.72 |
193.69 |
193.72 |
119.8K |
| 11:04 |
193.66 |
193.66 |
193.64 |
193.64 |
154.9K |
| 11:05 |
193.66 |
193.67 |
193.66 |
193.67 |
151.2K |
| 11:06 |
193.67 |
193.71 |
193.67 |
193.70 |
144.1K |
| 11:07 |
193.70 |
193.71 |
193.69 |
193.69 |
69.0K |
| 11:08 |
193.72 |
193.73 |
193.72 |
193.72 |
114.1K |
| 11:09 |
193.72 |
193.75 |
193.72 |
193.75 |
133.0K |
| 11:10 |
193.75 |
193.77 |
193.73 |
193.73 |
183.4K |
| 11:11 |
193.72 |
193.72 |
193.71 |
193.71 |
84.5K |
| 11:12 |
193.71 |
193.72 |
193.71 |
193.72 |
78.5K |
| 11:13 |
193.71 |
193.74 |
193.71 |
193.74 |
97.4K |
| 11:14 |
193.74 |
193.78 |
193.74 |
193.78 |
111.6K |
| 11:15 |
193.80 |
193.84 |
193.80 |
193.80 |
151.6K |
| 11:16 |
193.78 |
193.80 |
193.78 |
193.80 |
78.9K |
| 11:17 |
193.80 |
193.82 |
193.77 |
193.77 |
226.8K |
| 11:18 |
193.79 |
193.81 |
193.79 |
193.80 |
130.2K |
| 11:19 |
193.80 |
193.80 |
193.71 |
193.71 |
162.5K |
| 11:20 |
193.69 |
193.69 |
193.65 |
193.65 |
294.7K |
| 11:21 |
193.68 |
193.74 |
193.68 |
193.74 |
109.6K |
| 11:22 |
193.73 |
193.73 |
193.70 |
193.70 |
70.7K |
| 11:23 |
193.70 |
193.71 |
193.70 |
193.71 |
100.1K |
| 11:24 |
193.73 |
193.73 |
193.67 |
193.67 |
94.6K |
| 11:25 |
193.67 |
193.67 |
193.64 |
193.64 |
91.9K |
| 11:26 |
193.63 |
193.64 |
193.63 |
193.63 |
83.8K |
| 11:27 |
193.63 |
193.63 |
193.62 |
193.63 |
104.2K |
| 11:28 |
193.64 |
193.64 |
193.57 |
193.57 |
127.2K |
| 11:29 |
193.57 |
193.58 |
193.57 |
193.57 |
71.8K |
| 11:30 |
193.56 |
193.56 |
193.55 |
193.55 |
68.9K |
| 11:31 |
193.54 |
193.54 |
193.51 |
193.51 |
180.5K |
| 11:32 |
193.52 |
193.52 |
193.51 |
193.51 |
71.2K |
| 11:33 |
193.51 |
193.54 |
193.50 |
193.52 |
613.0K |
| 11:34 |
193.52 |
193.52 |
193.51 |
193.51 |
67.2K |
| 11:35 |
193.52 |
193.53 |
193.52 |
193.53 |
78.6K |
| 11:36 |
193.53 |
193.58 |
193.53 |
193.58 |
101.4K |
| 11:37 |
193.59 |
193.60 |
193.59 |
193.60 |
48.1K |
| 11:38 |
193.61 |
193.62 |
193.61 |
193.62 |
107.5K |
| 11:39 |
193.62 |
193.66 |
193.62 |
193.66 |
100.0K |
| 11:40 |
193.65 |
193.65 |
193.63 |
193.65 |
73.2K |
| 11:41 |
193.64 |
193.64 |
193.64 |
193.64 |
60.3K |
| 11:42 |
193.65 |
193.66 |
193.64 |
193.66 |
75.1K |
| 11:43 |
193.66 |
193.70 |
193.66 |
193.70 |
97.3K |
| 11:44 |
193.69 |
193.75 |
193.69 |
193.75 |
171.2K |
| 11:45 |
193.75 |
193.84 |
193.75 |
193.84 |
251.2K |
| 11:46 |
193.84 |
193.84 |
193.80 |
193.80 |
173.6K |
| 11:47 |
193.79 |
193.80 |
193.79 |
193.80 |
175.1K |
| 11:48 |
193.80 |
193.80 |
193.77 |
193.79 |
74.2K |
| 11:49 |
193.79 |
193.79 |
193.78 |
193.78 |
79.9K |
| 11:50 |
193.78 |
193.79 |
193.78 |
193.79 |
42.3K |
| 11:51 |
193.79 |
193.79 |
193.78 |
193.78 |
135.9K |
| 11:52 |
193.75 |
193.75 |
193.73 |
193.73 |
156.5K |
| 11:53 |
193.72 |
193.74 |
193.72 |
193.74 |
100.2K |
| 11:54 |
193.76 |
193.76 |
193.76 |
193.76 |
101.8K |
| 11:55 |
193.75 |
193.75 |
193.73 |
193.74 |
143.8K |
| 11:56 |
193.74 |
193.75 |
193.74 |
193.75 |
85.9K |
| 11:57 |
193.77 |
193.79 |
193.77 |
193.78 |
97.1K |
| 11:58 |
193.78 |
193.78 |
193.78 |
193.78 |
139.5K |
| 11:59 |
193.77 |
193.77 |
193.77 |
193.77 |
52.9K |
| 12:00 |
193.78 |
193.78 |
193.77 |
193.77 |
61.3K |
| 12:01 |
193.74 |
193.74 |
193.73 |
193.73 |
180.3K |
| 12:02 |
193.72 |
193.72 |
193.70 |
193.70 |
73.5K |
| 12:03 |
193.70 |
193.74 |
193.70 |
193.74 |
115.5K |
| 12:04 |
193.76 |
193.77 |
193.76 |
193.77 |
103.6K |
| 12:05 |
193.77 |
193.77 |
193.74 |
193.74 |
123.4K |
| 12:06 |
193.74 |
193.74 |
193.72 |
193.72 |
179.4K |
| 12:07 |
193.72 |
193.73 |
193.72 |
193.73 |
68.3K |
| 12:08 |
193.73 |
193.73 |
193.73 |
193.73 |
130.2K |
| 12:09 |
193.73 |
193.74 |
193.73 |
193.74 |
74.8K |
| 12:10 |
193.74 |
193.75 |
193.73 |
193.73 |
90.8K |
| 12:11 |
193.72 |
193.72 |
193.70 |
193.70 |
84.3K |
| 12:12 |
193.70 |
193.70 |
193.66 |
193.66 |
153.0K |
| 12:13 |
193.65 |
193.68 |
193.65 |
193.68 |
92.4K |
| 12:14 |
193.68 |
193.68 |
193.68 |
193.68 |
75.9K |
| 12:15 |
193.68 |
193.69 |
193.67 |
193.69 |
99.4K |
| 12:16 |
193.68 |
193.70 |
193.68 |
193.70 |
67.3K |
| 12:17 |
193.70 |
193.70 |
193.67 |
193.67 |
97.8K |
| 12:18 |
193.65 |
193.65 |
193.64 |
193.64 |
172.8K |
| 12:19 |
193.66 |
193.68 |
193.66 |
193.68 |
167.9K |
| 12:20 |
193.68 |
193.71 |
193.68 |
193.71 |
87.9K |
| 12:21 |
193.71 |
193.71 |
193.62 |
193.62 |
109.0K |
| 12:22 |
193.60 |
193.60 |
193.59 |
193.60 |
178.3K |
| 12:23 |
193.59 |
193.59 |
193.59 |
193.59 |
64.7K |
| 12:24 |
193.58 |
193.61 |
193.58 |
193.61 |
119.3K |
| 12:25 |
193.62 |
193.66 |
193.62 |
193.66 |
290.4K |
| 12:26 |
193.67 |
193.69 |
193.67 |
193.69 |
270.0K |
| 12:27 |
193.69 |
193.69 |
193.65 |
193.65 |
103.0K |
| 12:28 |
193.65 |
193.65 |
193.65 |
193.65 |
48.8K |
| 12:29 |
193.64 |
193.64 |
193.62 |
193.62 |
93.8K |
| 12:30 |
193.62 |
193.62 |
193.62 |
193.62 |
91.2K |
| 12:31 |
193.61 |
193.62 |
193.61 |
193.62 |
66.9K |
| 12:32 |
193.62 |
193.62 |
193.61 |
193.61 |
59.6K |
| 12:33 |
193.59 |
193.60 |
193.59 |
193.60 |
106.6K |
| 12:34 |
193.59 |
193.62 |
193.59 |
193.62 |
103.4K |
| 12:35 |
193.64 |
193.64 |
193.62 |
193.62 |
118.7K |
| 12:36 |
193.62 |
193.63 |
193.62 |
193.63 |
89.9K |
| 12:37 |
193.63 |
193.65 |
193.63 |
193.65 |
101.0K |
| 12:38 |
193.64 |
193.64 |
193.63 |
193.63 |
152.0K |
| 12:39 |
193.64 |
193.65 |
193.64 |
193.65 |
109.2K |
| 12:40 |
193.67 |
193.70 |
193.67 |
193.70 |
96.9K |
| 12:41 |
193.70 |
193.76 |
193.70 |
193.75 |
289.9K |
| 12:42 |
193.75 |
193.75 |
193.71 |
193.71 |
70.3K |
| 12:43 |
193.70 |
193.73 |
193.70 |
193.73 |
113.2K |
| 12:44 |
193.74 |
193.76 |
193.74 |
193.76 |
82.2K |
| 12:45 |
193.77 |
193.78 |
193.77 |
193.77 |
299.7K |
| 12:46 |
193.76 |
193.76 |
193.73 |
193.73 |
89.3K |
| 12:47 |
193.73 |
193.75 |
193.72 |
193.75 |
102.8K |
| 12:48 |
193.76 |
193.78 |
193.76 |
193.78 |
72.8K |
| 12:49 |
193.78 |
193.79 |
193.78 |
193.78 |
58.0K |
| 12:50 |
193.78 |
193.78 |
193.78 |
193.78 |
65.6K |
| 12:51 |
193.78 |
193.79 |
193.78 |
193.78 |
174.3K |
| 12:52 |
193.77 |
193.77 |
193.75 |
193.75 |
92.0K |
| 12:53 |
193.75 |
193.76 |
193.75 |
193.76 |
98.4K |
| 12:54 |
193.75 |
193.81 |
193.75 |
193.81 |
226.0K |
| 12:55 |
193.81 |
193.84 |
193.81 |
193.84 |
98.9K |
| 12:56 |
193.84 |
193.88 |
193.83 |
193.88 |
101.2K |
| 12:57 |
193.87 |
193.89 |
193.87 |
193.89 |
420.7K |
| 12:58 |
193.89 |
193.91 |
193.89 |
193.91 |
136.9K |
| 12:59 |
193.91 |
193.95 |
193.91 |
193.95 |
403.3K |
| 13:00 |
193.95 |
193.96 |
193.94 |
193.94 |
91.5K |
| 13:01 |
193.93 |
193.93 |
193.93 |
193.93 |
71.9K |
| 13:02 |
193.94 |
193.97 |
193.94 |
193.97 |
545.1K |
| 13:03 |
193.97 |
193.97 |
193.97 |
193.97 |
116.2K |
| 13:04 |
193.95 |
193.96 |
193.94 |
193.96 |
123.2K |
| 13:05 |
193.96 |
193.97 |
193.96 |
193.97 |
98.6K |
| 13:06 |
193.98 |
193.99 |
193.95 |
193.96 |
186.1K |
| 13:07 |
193.96 |
194.01 |
193.96 |
194.01 |
155.3K |
| 13:08 |
194.01 |
194.01 |
194.00 |
194.00 |
112.5K |
| 13:09 |
193.99 |
193.99 |
193.95 |
193.95 |
192.4K |
| 13:10 |
193.95 |
193.95 |
193.94 |
193.94 |
114.5K |
| 13:11 |
193.94 |
193.96 |
193.94 |
193.96 |
104.2K |
| 13:12 |
193.95 |
193.95 |
193.95 |
193.95 |
124.6K |
| 13:13 |
193.95 |
193.95 |
193.87 |
193.87 |
226.6K |
| 13:14 |
193.87 |
193.87 |
193.87 |
193.87 |
90.9K |
| 13:15 |
193.86 |
193.86 |
193.85 |
193.86 |
93.2K |
| 13:16 |
193.86 |
193.87 |
193.86 |
193.87 |
145.2K |
| 13:17 |
193.89 |
193.90 |
193.86 |
193.86 |
346.6K |
| 13:18 |
193.87 |
193.87 |
193.86 |
193.87 |
86.8K |
| 13:19 |
193.86 |
193.86 |
193.83 |
193.83 |
193.3K |
| 13:20 |
193.79 |
193.79 |
193.75 |
193.75 |
145.3K |
| 13:21 |
193.75 |
193.75 |
193.65 |
193.65 |
210.5K |
| 13:22 |
193.65 |
193.65 |
193.60 |
193.60 |
196.8K |
| 13:23 |
193.59 |
193.59 |
193.59 |
193.59 |
127.3K |
| 13:24 |
193.60 |
193.60 |
193.54 |
193.54 |
101.4K |
| 13:25 |
193.54 |
193.58 |
193.54 |
193.58 |
109.5K |
| 13:26 |
193.62 |
193.63 |
193.62 |
193.63 |
101.0K |
| 13:27 |
193.62 |
193.63 |
193.59 |
193.59 |
84.2K |
| 13:28 |
193.58 |
193.59 |
193.58 |
193.59 |
60.3K |
| 13:29 |
193.60 |
193.60 |
193.58 |
193.58 |
89.6K |
| 13:30 |
193.56 |
193.58 |
193.56 |
193.58 |
76.2K |
| 13:31 |
193.60 |
193.63 |
193.60 |
193.63 |
92.3K |
| 13:32 |
193.64 |
193.66 |
193.64 |
193.66 |
82.2K |
| 13:33 |
193.65 |
193.66 |
193.64 |
193.66 |
97.5K |
| 13:34 |
193.66 |
193.73 |
193.66 |
193.72 |
177.0K |
| 13:35 |
193.71 |
193.71 |
193.70 |
193.70 |
89.2K |
| 13:36 |
193.67 |
193.69 |
193.67 |
193.69 |
100.5K |
| 13:37 |
193.69 |
193.69 |
193.64 |
193.64 |
123.9K |
| 13:38 |
193.65 |
193.68 |
193.65 |
193.68 |
104.5K |
| 13:39 |
193.69 |
193.71 |
193.69 |
193.71 |
69.5K |
| 13:40 |
193.71 |
193.77 |
193.71 |
193.77 |
96.7K |
| 13:41 |
193.79 |
193.79 |
193.78 |
193.79 |
59.7K |
| 13:42 |
193.79 |
193.80 |
193.79 |
193.80 |
33.3K |
| 13:43 |
193.81 |
193.90 |
193.81 |
193.90 |
130.4K |
| 13:44 |
193.90 |
193.90 |
193.89 |
193.89 |
109.8K |
| 13:45 |
193.91 |
193.93 |
193.91 |
193.93 |
134.5K |
| 13:46 |
193.92 |
193.93 |
193.92 |
193.93 |
56.3K |
| 13:47 |
193.92 |
193.93 |
193.92 |
193.93 |
64.4K |
| 13:48 |
193.93 |
193.97 |
193.93 |
193.97 |
88.0K |
| 13:49 |
193.99 |
193.99 |
193.99 |
193.99 |
70.2K |
| 13:50 |
193.99 |
194.05 |
193.99 |
194.05 |
144.0K |
| 13:51 |
194.05 |
194.05 |
194.03 |
194.03 |
121.2K |
| 13:52 |
194.02 |
194.03 |
194.01 |
194.03 |
92.3K |
| 13:53 |
194.03 |
194.03 |
194.02 |
194.03 |
72.0K |
| 13:54 |
194.04 |
194.04 |
194.04 |
194.04 |
68.7K |
| 13:55 |
194.04 |
194.07 |
194.04 |
194.05 |
107.1K |
| 13:56 |
194.06 |
194.06 |
194.06 |
194.06 |
106.7K |
| 13:57 |
194.06 |
194.06 |
194.04 |
194.04 |
85.5K |
| 13:58 |
194.04 |
194.06 |
194.04 |
194.06 |
75.2K |
| 13:59 |
194.04 |
194.04 |
194.03 |
194.03 |
67.9K |
| 14:00 |
194.03 |
194.03 |
193.99 |
194.03 |
176.7K |
| 14:01 |
194.05 |
194.12 |
194.05 |
194.12 |
239.3K |
| 14:02 |
194.11 |
194.11 |
194.06 |
194.06 |
182.7K |
| 14:03 |
194.03 |
194.04 |
194.02 |
194.04 |
170.6K |
| 14:04 |
194.06 |
194.07 |
194.06 |
194.07 |
100.2K |
| 14:05 |
194.08 |
194.11 |
194.08 |
194.11 |
153.9K |
| 14:06 |
194.11 |
194.14 |
194.11 |
194.14 |
139.3K |
| 14:07 |
194.15 |
194.16 |
194.15 |
194.16 |
348.8K |
| 14:08 |
194.17 |
194.23 |
194.17 |
194.21 |
130.7K |
| 14:09 |
194.21 |
194.21 |
194.19 |
194.19 |
117.1K |
| 14:10 |
194.19 |
194.19 |
194.18 |
194.18 |
96.7K |
| 14:11 |
194.17 |
194.21 |
194.17 |
194.21 |
118.5K |
| 14:12 |
194.20 |
194.23 |
194.20 |
194.23 |
165.4K |
| 14:13 |
194.23 |
194.26 |
194.23 |
194.26 |
100.8K |
| 14:14 |
194.27 |
194.29 |
194.27 |
194.29 |
106.0K |
| 14:15 |
194.27 |
194.28 |
194.26 |
194.26 |
98.2K |
| 14:16 |
194.26 |
194.26 |
194.22 |
194.22 |
192.9K |
| 14:17 |
194.22 |
194.22 |
194.19 |
194.19 |
117.7K |
| 14:18 |
194.17 |
194.18 |
194.17 |
194.18 |
139.2K |
| 14:19 |
194.18 |
194.20 |
194.18 |
194.20 |
67.7K |
| 14:20 |
194.19 |
194.20 |
194.17 |
194.17 |
125.7K |
| 14:21 |
194.16 |
194.16 |
194.13 |
194.13 |
180.0K |
| 14:22 |
194.12 |
194.13 |
194.12 |
194.13 |
64.9K |
| 14:23 |
194.15 |
194.21 |
194.15 |
194.21 |
206.3K |
| 14:24 |
194.21 |
194.21 |
194.17 |
194.17 |
101.4K |
| 14:25 |
194.17 |
194.18 |
194.17 |
194.18 |
84.5K |
| 14:26 |
194.18 |
194.22 |
194.18 |
194.22 |
93.3K |
| 14:27 |
194.21 |
194.21 |
194.21 |
194.21 |
95.9K |
| 14:28 |
194.21 |
194.21 |
194.20 |
194.21 |
102.5K |
| 14:29 |
194.21 |
194.22 |
194.21 |
194.21 |
113.2K |
| 14:30 |
194.20 |
194.20 |
194.17 |
194.17 |
139.6K |
| 14:31 |
194.18 |
194.18 |
194.15 |
194.15 |
77.7K |
| 14:32 |
194.14 |
194.15 |
194.14 |
194.15 |
126.7K |
| 14:33 |
194.16 |
194.17 |
194.15 |
194.17 |
128.6K |
| 14:34 |
194.19 |
194.20 |
194.19 |
194.20 |
125.7K |
| 14:35 |
194.20 |
194.22 |
194.20 |
194.22 |
76.2K |
| 14:36 |
194.22 |
194.22 |
194.21 |
194.21 |
109.5K |
| 14:37 |
194.21 |
194.26 |
194.21 |
194.26 |
144.9K |
| 14:38 |
194.26 |
194.26 |
194.26 |
194.26 |
133.4K |
| 14:39 |
194.26 |
194.28 |
194.26 |
194.28 |
84.0K |
| 14:40 |
194.28 |
194.28 |
194.21 |
194.21 |
289.6K |
| 14:41 |
194.21 |
194.22 |
194.21 |
194.21 |
53.5K |
| 14:42 |
194.19 |
194.19 |
194.16 |
194.16 |
106.8K |
| 14:43 |
194.14 |
194.14 |
194.11 |
194.11 |
139.3K |
| 14:44 |
194.12 |
194.15 |
194.12 |
194.15 |
59.3K |
| 14:45 |
194.17 |
194.18 |
194.17 |
194.18 |
88.2K |
| 14:46 |
194.19 |
194.19 |
194.18 |
194.18 |
65.1K |
| 14:47 |
194.19 |
194.19 |
194.17 |
194.17 |
80.9K |
| 14:48 |
194.16 |
194.17 |
194.16 |
194.16 |
105.3K |
| 14:49 |
194.17 |
194.19 |
194.16 |
194.16 |
105.0K |
| 14:50 |
194.16 |
194.16 |
194.15 |
194.15 |
151.0K |
| 14:51 |
194.15 |
194.17 |
194.15 |
194.17 |
91.8K |
| 14:52 |
194.17 |
194.24 |
194.17 |
194.24 |
254.5K |
| 14:53 |
194.27 |
194.30 |
194.27 |
194.30 |
244.9K |
| 14:54 |
194.29 |
194.29 |
194.26 |
194.26 |
139.9K |
| 14:55 |
194.25 |
194.25 |
194.24 |
194.24 |
170.3K |
| 14:56 |
194.24 |
194.28 |
194.24 |
194.28 |
126.9K |
| 14:57 |
194.27 |
194.29 |
194.27 |
194.29 |
126.5K |
| 14:58 |
194.29 |
194.31 |
194.29 |
194.31 |
107.5K |
| 14:59 |
194.31 |
194.31 |
194.30 |
194.30 |
145.3K |
| 15:00 |
194.30 |
194.30 |
194.26 |
194.26 |
290.7K |
| 15:01 |
194.25 |
194.29 |
194.25 |
194.29 |
108.7K |
| 15:02 |
194.28 |
194.29 |
194.28 |
194.29 |
73.2K |
| 15:03 |
194.29 |
194.30 |
194.28 |
194.30 |
73.7K |
| 15:04 |
194.29 |
194.31 |
194.29 |
194.31 |
109.0K |
| 15:05 |
194.31 |
194.32 |
194.31 |
194.32 |
126.3K |
| 15:06 |
194.31 |
194.36 |
194.31 |
194.36 |
163.4K |
| 15:07 |
194.35 |
194.35 |
194.34 |
194.34 |
89.3K |
| 15:08 |
194.34 |
194.36 |
194.34 |
194.36 |
84.4K |
| 15:09 |
194.36 |
194.36 |
194.36 |
194.36 |
56.1K |
| 15:10 |
194.36 |
194.36 |
194.31 |
194.31 |
161.6K |
| 15:11 |
194.27 |
194.27 |
194.21 |
194.21 |
245.4K |
| 15:12 |
194.21 |
194.21 |
194.18 |
194.18 |
152.0K |
| 15:13 |
194.17 |
194.17 |
194.13 |
194.13 |
168.8K |
| 15:14 |
194.10 |
194.11 |
194.10 |
194.11 |
197.2K |
| 15:15 |
194.10 |
194.11 |
194.08 |
194.11 |
130.0K |
| 15:16 |
194.10 |
194.11 |
194.08 |
194.11 |
153.5K |
| 15:17 |
194.11 |
194.12 |
194.11 |
194.11 |
129.9K |
| 15:18 |
194.11 |
194.14 |
194.11 |
194.11 |
261.9K |
| 15:19 |
194.11 |
194.16 |
194.11 |
194.16 |
134.1K |
| 15:20 |
194.16 |
194.16 |
194.15 |
194.16 |
194.6K |
| 15:21 |
194.15 |
194.15 |
194.15 |
194.15 |
91.2K |
| 15:22 |
194.15 |
194.16 |
194.15 |
194.16 |
129.8K |
| 15:23 |
194.17 |
194.17 |
194.17 |
194.17 |
152.4K |
| 15:24 |
194.16 |
194.16 |
194.13 |
194.13 |
230.4K |
| 15:25 |
194.12 |
194.12 |
194.09 |
194.12 |
350.9K |
| 15:26 |
194.13 |
194.22 |
194.13 |
194.20 |
356.2K |
| 15:27 |
194.22 |
194.22 |
194.15 |
194.16 |
281.7K |
| 15:28 |
194.16 |
194.16 |
194.15 |
194.15 |
134.5K |
| 15:29 |
194.15 |
194.20 |
194.15 |
194.20 |
229.5K |
| 15:30 |
194.20 |
194.21 |
194.14 |
194.14 |
268.4K |
| 15:31 |
194.14 |
194.14 |
194.10 |
194.12 |
308.2K |
| 15:32 |
194.16 |
194.16 |
194.16 |
194.16 |
266.4K |
| 15:33 |
194.16 |
194.16 |
194.10 |
194.10 |
187.8K |
| 15:34 |
194.10 |
194.10 |
194.08 |
194.09 |
310.7K |
| 15:35 |
194.09 |
194.16 |
194.09 |
194.16 |
287.3K |
| 15:36 |
194.18 |
194.22 |
194.16 |
194.16 |
284.4K |
| 15:37 |
194.15 |
194.15 |
194.14 |
194.14 |
181.7K |
| 15:38 |
194.08 |
194.10 |
194.08 |
194.09 |
231.2K |
| 15:39 |
194.09 |
194.09 |
194.09 |
194.09 |
158.2K |
| 15:40 |
194.06 |
194.06 |
194.04 |
194.05 |
297.6K |
| 15:41 |
194.08 |
194.12 |
194.08 |
194.12 |
188.2K |
| 15:42 |
194.10 |
194.11 |
194.06 |
194.06 |
362.8K |
| 15:43 |
194.09 |
194.11 |
194.09 |
194.11 |
163.9K |
| 15:44 |
194.10 |
194.10 |
194.05 |
194.05 |
246.4K |
| 15:45 |
194.05 |
194.06 |
194.00 |
194.00 |
311.9K |
| 15:46 |
193.98 |
194.00 |
193.98 |
193.99 |
367.6K |
| 15:47 |
194.00 |
194.09 |
194.00 |
194.09 |
422.7K |
| 15:48 |
194.09 |
194.12 |
194.09 |
194.12 |
254.8K |
| 15:49 |
194.13 |
194.18 |
194.13 |
194.18 |
428.7K |
| 15:50 |
194.15 |
194.15 |
194.04 |
194.04 |
1,691.5K |
| 15:51 |
194.03 |
194.05 |
194.03 |
194.05 |
490.1K |
| 15:52 |
194.04 |
194.06 |
194.03 |
194.03 |
684.7K |
| 15:53 |
194.01 |
194.01 |
194.00 |
194.00 |
758.8K |
| 15:54 |
194.02 |
194.07 |
194.02 |
194.07 |
685.8K |
| 15:55 |
194.06 |
194.06 |
193.92 |
193.92 |
1,078.3K |
| 15:56 |
193.94 |
194.00 |
193.94 |
193.98 |
1,316.9K |
| 15:57 |
193.97 |
194.02 |
193.96 |
194.02 |
938.0K |
| 15:58 |
194.03 |
194.03 |
194.01 |
194.01 |
893.0K |
| 15:59 |
194.03 |
194.05 |
194.03 |
194.05 |
1,772.9K |
| 16:00 |
194.04 |
194.05 |
194.04 |
194.05 |
44,011.4K |
| 16:01 |
194.05 |
194.05 |
194.05 |
194.05 |
130.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|