| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
196.20 |
196.20 |
195.94 |
195.94 |
14,064.4K |
| 09:31 |
195.92 |
195.92 |
195.80 |
195.80 |
1,851.0K |
| 09:32 |
195.72 |
195.72 |
195.66 |
195.66 |
1,014.8K |
| 09:33 |
195.66 |
195.68 |
195.60 |
195.68 |
637.9K |
| 09:34 |
195.74 |
195.81 |
195.74 |
195.81 |
632.7K |
| 09:35 |
195.77 |
195.77 |
195.44 |
195.51 |
921.1K |
| 09:36 |
195.55 |
195.63 |
195.55 |
195.63 |
573.6K |
| 09:37 |
195.55 |
195.55 |
195.32 |
195.32 |
769.7K |
| 09:38 |
195.29 |
195.29 |
195.20 |
195.20 |
653.2K |
| 09:39 |
195.13 |
195.13 |
194.95 |
194.95 |
837.5K |
| 09:40 |
194.98 |
194.98 |
194.82 |
194.82 |
662.0K |
| 09:41 |
194.87 |
194.95 |
194.82 |
194.84 |
603.7K |
| 09:42 |
194.85 |
194.93 |
194.85 |
194.91 |
498.4K |
| 09:43 |
194.89 |
194.98 |
194.87 |
194.87 |
476.1K |
| 09:44 |
194.83 |
194.85 |
194.81 |
194.83 |
503.8K |
| 09:45 |
194.93 |
195.07 |
194.93 |
195.07 |
541.9K |
| 09:46 |
195.16 |
195.18 |
195.04 |
195.04 |
438.5K |
| 09:47 |
194.88 |
194.90 |
194.87 |
194.88 |
430.4K |
| 09:48 |
194.83 |
194.85 |
194.82 |
194.84 |
458.0K |
| 09:49 |
194.86 |
194.89 |
194.86 |
194.88 |
484.2K |
| 09:50 |
194.73 |
194.86 |
194.73 |
194.86 |
468.2K |
| 09:51 |
194.82 |
194.84 |
194.82 |
194.84 |
456.8K |
| 09:52 |
194.87 |
194.95 |
194.84 |
194.84 |
469.6K |
| 09:53 |
194.83 |
194.89 |
194.83 |
194.89 |
399.6K |
| 09:54 |
194.92 |
194.96 |
194.86 |
194.86 |
290.2K |
| 09:55 |
194.85 |
194.85 |
194.78 |
194.78 |
684.9K |
| 09:56 |
194.80 |
194.80 |
194.79 |
194.79 |
339.1K |
| 09:57 |
194.77 |
194.80 |
194.75 |
194.78 |
463.7K |
| 09:58 |
194.81 |
194.84 |
194.81 |
194.84 |
238.1K |
| 09:59 |
194.83 |
194.83 |
194.78 |
194.78 |
307.2K |
| 10:00 |
194.70 |
194.70 |
194.50 |
194.52 |
945.2K |
| 10:01 |
194.46 |
194.46 |
194.31 |
194.31 |
616.3K |
| 10:02 |
194.30 |
194.30 |
194.19 |
194.19 |
797.3K |
| 10:03 |
194.15 |
194.20 |
194.12 |
194.20 |
473.3K |
| 10:04 |
194.28 |
194.36 |
194.28 |
194.36 |
312.4K |
| 10:05 |
194.35 |
194.40 |
194.35 |
194.40 |
288.6K |
| 10:06 |
194.26 |
194.26 |
194.14 |
194.14 |
509.9K |
| 10:07 |
194.12 |
194.19 |
194.12 |
194.15 |
426.7K |
| 10:08 |
194.18 |
194.25 |
194.16 |
194.20 |
425.7K |
| 10:09 |
194.23 |
194.28 |
194.18 |
194.18 |
451.6K |
| 10:10 |
194.25 |
194.31 |
194.22 |
194.22 |
319.2K |
| 10:11 |
194.24 |
194.24 |
194.19 |
194.22 |
420.8K |
| 10:12 |
194.23 |
194.25 |
194.21 |
194.25 |
285.4K |
| 10:13 |
194.22 |
194.25 |
194.22 |
194.23 |
281.9K |
| 10:14 |
194.20 |
194.26 |
194.20 |
194.26 |
267.6K |
| 10:15 |
194.24 |
194.27 |
194.24 |
194.26 |
251.0K |
| 10:16 |
194.27 |
194.30 |
194.25 |
194.25 |
300.6K |
| 10:17 |
194.21 |
194.30 |
194.21 |
194.30 |
313.2K |
| 10:18 |
194.26 |
194.37 |
194.26 |
194.37 |
325.7K |
| 10:19 |
194.42 |
194.54 |
194.42 |
194.49 |
526.2K |
| 10:20 |
194.47 |
194.49 |
194.47 |
194.49 |
281.9K |
| 10:21 |
194.52 |
194.57 |
194.51 |
194.51 |
447.0K |
| 10:22 |
194.47 |
194.49 |
194.44 |
194.44 |
288.9K |
| 10:23 |
194.39 |
194.51 |
194.39 |
194.51 |
480.4K |
| 10:24 |
194.54 |
194.54 |
194.51 |
194.54 |
342.1K |
| 10:25 |
194.56 |
194.56 |
194.49 |
194.49 |
318.5K |
| 10:26 |
194.50 |
194.50 |
194.43 |
194.50 |
432.2K |
| 10:27 |
194.48 |
194.57 |
194.48 |
194.55 |
251.1K |
| 10:28 |
194.56 |
194.56 |
194.51 |
194.51 |
297.9K |
| 10:29 |
194.55 |
194.63 |
194.55 |
194.63 |
340.1K |
| 10:30 |
194.62 |
194.63 |
194.58 |
194.59 |
399.7K |
| 10:31 |
194.61 |
194.70 |
194.60 |
194.70 |
302.5K |
| 10:32 |
194.78 |
194.78 |
194.73 |
194.76 |
278.0K |
| 10:33 |
194.76 |
194.89 |
194.76 |
194.89 |
263.8K |
| 10:34 |
194.90 |
194.90 |
194.77 |
194.77 |
344.8K |
| 10:35 |
194.73 |
194.73 |
194.66 |
194.68 |
287.7K |
| 10:36 |
194.67 |
194.70 |
194.67 |
194.70 |
267.4K |
| 10:37 |
194.72 |
194.74 |
194.71 |
194.74 |
318.6K |
| 10:38 |
194.74 |
194.79 |
194.74 |
194.79 |
282.7K |
| 10:39 |
194.79 |
194.80 |
194.76 |
194.80 |
221.4K |
| 10:40 |
194.79 |
194.79 |
194.64 |
194.64 |
351.4K |
| 10:41 |
194.65 |
194.69 |
194.65 |
194.69 |
284.5K |
| 10:42 |
194.70 |
194.70 |
194.63 |
194.69 |
311.5K |
| 10:43 |
194.68 |
194.69 |
194.67 |
194.69 |
202.4K |
| 10:44 |
194.71 |
194.71 |
194.68 |
194.68 |
210.7K |
| 10:45 |
194.66 |
194.70 |
194.65 |
194.70 |
250.5K |
| 10:46 |
194.68 |
194.73 |
194.68 |
194.73 |
261.1K |
| 10:47 |
194.74 |
194.85 |
194.74 |
194.85 |
280.0K |
| 10:48 |
194.80 |
194.80 |
194.77 |
194.80 |
306.9K |
| 10:49 |
194.83 |
194.83 |
194.78 |
194.78 |
357.5K |
| 10:50 |
194.74 |
194.74 |
194.58 |
194.58 |
419.9K |
| 10:51 |
194.59 |
194.61 |
194.58 |
194.58 |
267.7K |
| 10:52 |
194.56 |
194.56 |
194.43 |
194.43 |
376.4K |
| 10:53 |
194.46 |
194.46 |
194.44 |
194.44 |
234.3K |
| 10:54 |
194.44 |
194.52 |
194.44 |
194.51 |
255.8K |
| 10:55 |
194.51 |
194.53 |
194.45 |
194.46 |
386.5K |
| 10:56 |
194.42 |
194.43 |
194.36 |
194.38 |
335.1K |
| 10:57 |
194.38 |
194.44 |
194.38 |
194.41 |
199.4K |
| 10:58 |
194.42 |
194.42 |
194.37 |
194.39 |
220.0K |
| 10:59 |
194.34 |
194.36 |
194.31 |
194.31 |
279.8K |
| 11:00 |
194.31 |
194.31 |
194.24 |
194.24 |
298.5K |
| 11:01 |
194.25 |
194.25 |
194.21 |
194.21 |
330.3K |
| 11:02 |
194.20 |
194.29 |
194.16 |
194.29 |
369.0K |
| 11:03 |
194.26 |
194.33 |
194.26 |
194.27 |
517.7K |
| 11:04 |
194.25 |
194.26 |
194.19 |
194.19 |
301.8K |
| 11:05 |
194.19 |
194.22 |
194.19 |
194.21 |
280.2K |
| 11:06 |
194.20 |
194.25 |
194.20 |
194.22 |
224.3K |
| 11:07 |
194.22 |
194.28 |
194.22 |
194.26 |
248.5K |
| 11:08 |
194.22 |
194.29 |
194.22 |
194.22 |
217.1K |
| 11:09 |
194.23 |
194.24 |
194.22 |
194.23 |
182.2K |
| 11:10 |
194.27 |
194.27 |
194.23 |
194.25 |
220.8K |
| 11:11 |
194.28 |
194.30 |
194.25 |
194.30 |
263.3K |
| 11:12 |
194.24 |
194.33 |
194.24 |
194.33 |
290.2K |
| 11:13 |
194.30 |
194.37 |
194.30 |
194.37 |
215.8K |
| 11:14 |
194.34 |
194.39 |
194.34 |
194.39 |
187.8K |
| 11:15 |
194.32 |
194.35 |
194.31 |
194.31 |
185.9K |
| 11:16 |
194.30 |
194.30 |
194.27 |
194.30 |
263.2K |
| 11:17 |
194.28 |
194.31 |
194.28 |
194.30 |
240.8K |
| 11:18 |
194.30 |
194.31 |
194.28 |
194.28 |
197.6K |
| 11:19 |
194.27 |
194.27 |
194.17 |
194.17 |
258.1K |
| 11:20 |
194.19 |
194.21 |
194.19 |
194.21 |
230.4K |
| 11:21 |
194.21 |
194.30 |
194.21 |
194.29 |
258.2K |
| 11:22 |
194.30 |
194.30 |
194.26 |
194.28 |
302.4K |
| 11:23 |
194.28 |
194.30 |
194.26 |
194.27 |
243.8K |
| 11:24 |
194.28 |
194.28 |
194.22 |
194.22 |
242.9K |
| 11:25 |
194.25 |
194.33 |
194.25 |
194.33 |
194.7K |
| 11:26 |
194.35 |
194.35 |
194.32 |
194.32 |
161.6K |
| 11:27 |
194.28 |
194.28 |
194.18 |
194.19 |
345.4K |
| 11:28 |
194.21 |
194.21 |
194.15 |
194.20 |
257.8K |
| 11:29 |
194.20 |
194.20 |
194.13 |
194.16 |
906.3K |
| 11:30 |
194.19 |
194.19 |
194.13 |
194.15 |
326.2K |
| 11:31 |
194.14 |
194.22 |
194.14 |
194.22 |
218.7K |
| 11:32 |
194.20 |
194.20 |
194.10 |
194.10 |
266.1K |
| 11:33 |
194.07 |
194.07 |
194.06 |
194.07 |
821.2K |
| 11:34 |
194.11 |
194.14 |
194.11 |
194.12 |
167.0K |
| 11:35 |
194.12 |
194.15 |
194.12 |
194.15 |
179.8K |
| 11:36 |
194.09 |
194.09 |
194.07 |
194.07 |
233.4K |
| 11:37 |
194.11 |
194.11 |
194.00 |
194.00 |
278.6K |
| 11:38 |
193.99 |
193.99 |
193.96 |
193.99 |
410.1K |
| 11:39 |
194.07 |
194.07 |
194.03 |
194.03 |
279.8K |
| 11:40 |
194.00 |
194.09 |
194.00 |
194.09 |
209.4K |
| 11:41 |
194.10 |
194.15 |
194.10 |
194.10 |
292.1K |
| 11:42 |
194.13 |
194.17 |
194.13 |
194.17 |
151.8K |
| 11:43 |
194.21 |
194.22 |
194.21 |
194.22 |
214.2K |
| 11:44 |
194.24 |
194.28 |
194.24 |
194.28 |
139.0K |
| 11:45 |
194.27 |
194.30 |
194.27 |
194.29 |
254.8K |
| 11:46 |
194.25 |
194.30 |
194.25 |
194.30 |
272.8K |
| 11:47 |
194.28 |
194.28 |
194.25 |
194.26 |
175.2K |
| 11:48 |
194.25 |
194.36 |
194.23 |
194.36 |
338.6K |
| 11:49 |
194.36 |
194.36 |
194.33 |
194.33 |
217.4K |
| 11:50 |
194.34 |
194.41 |
194.34 |
194.41 |
203.4K |
| 11:51 |
194.39 |
194.39 |
194.29 |
194.29 |
279.6K |
| 11:52 |
194.28 |
194.32 |
194.26 |
194.32 |
163.0K |
| 11:53 |
194.34 |
194.34 |
194.27 |
194.27 |
439.7K |
| 11:54 |
194.26 |
194.29 |
194.26 |
194.29 |
230.9K |
| 11:55 |
194.28 |
194.28 |
194.25 |
194.26 |
249.6K |
| 11:56 |
194.25 |
194.25 |
194.19 |
194.20 |
226.4K |
| 11:57 |
194.19 |
194.19 |
194.16 |
194.16 |
260.7K |
| 11:58 |
194.15 |
194.20 |
194.15 |
194.20 |
121.5K |
| 11:59 |
194.16 |
194.16 |
194.08 |
194.08 |
275.7K |
| 12:00 |
194.12 |
194.12 |
194.09 |
194.10 |
221.5K |
| 12:01 |
194.09 |
194.09 |
194.06 |
194.06 |
257.8K |
| 12:02 |
194.08 |
194.10 |
194.05 |
194.07 |
189.3K |
| 12:03 |
194.07 |
194.11 |
194.06 |
194.11 |
304.3K |
| 12:04 |
194.13 |
194.13 |
194.03 |
194.06 |
382.2K |
| 12:05 |
194.04 |
194.04 |
194.02 |
194.02 |
148.7K |
| 12:06 |
194.00 |
194.10 |
194.00 |
194.10 |
589.2K |
| 12:07 |
194.11 |
194.11 |
194.09 |
194.10 |
134.7K |
| 12:08 |
194.12 |
194.12 |
194.10 |
194.11 |
154.6K |
| 12:09 |
194.11 |
194.13 |
194.09 |
194.09 |
236.9K |
| 12:10 |
194.12 |
194.12 |
194.09 |
194.09 |
171.9K |
| 12:11 |
194.12 |
194.14 |
194.11 |
194.11 |
267.5K |
| 12:12 |
194.12 |
194.12 |
194.07 |
194.07 |
184.2K |
| 12:13 |
194.07 |
194.10 |
194.06 |
194.10 |
203.4K |
| 12:14 |
194.09 |
194.12 |
194.06 |
194.07 |
198.6K |
| 12:15 |
194.07 |
194.09 |
194.06 |
194.06 |
162.0K |
| 12:16 |
194.02 |
194.05 |
194.02 |
194.05 |
278.3K |
| 12:17 |
194.08 |
194.08 |
194.03 |
194.07 |
183.9K |
| 12:18 |
194.08 |
194.16 |
194.08 |
194.16 |
128.9K |
| 12:19 |
194.15 |
194.21 |
194.15 |
194.21 |
141.2K |
| 12:20 |
194.21 |
194.21 |
194.15 |
194.15 |
255.1K |
| 12:21 |
194.11 |
194.14 |
194.11 |
194.14 |
208.4K |
| 12:22 |
194.16 |
194.16 |
194.08 |
194.09 |
235.4K |
| 12:23 |
194.11 |
194.11 |
194.07 |
194.09 |
127.0K |
| 12:24 |
194.10 |
194.12 |
194.10 |
194.12 |
154.1K |
| 12:25 |
194.17 |
194.19 |
194.17 |
194.19 |
188.2K |
| 12:26 |
194.20 |
194.22 |
194.20 |
194.20 |
173.4K |
| 12:27 |
194.20 |
194.22 |
194.16 |
194.16 |
215.0K |
| 12:28 |
194.17 |
194.21 |
194.17 |
194.21 |
176.6K |
| 12:29 |
194.21 |
194.24 |
194.21 |
194.24 |
170.8K |
| 12:30 |
194.23 |
194.27 |
194.23 |
194.27 |
223.9K |
| 12:31 |
194.26 |
194.26 |
194.25 |
194.25 |
208.5K |
| 12:32 |
194.26 |
194.29 |
194.26 |
194.29 |
186.7K |
| 12:33 |
194.29 |
194.33 |
194.29 |
194.33 |
149.5K |
| 12:34 |
194.35 |
194.37 |
194.35 |
194.37 |
195.8K |
| 12:35 |
194.36 |
194.40 |
194.36 |
194.39 |
209.2K |
| 12:36 |
194.35 |
194.35 |
194.31 |
194.33 |
200.9K |
| 12:37 |
194.36 |
194.39 |
194.36 |
194.39 |
214.4K |
| 12:38 |
194.37 |
194.38 |
194.35 |
194.35 |
724.2K |
| 12:39 |
194.40 |
194.40 |
194.38 |
194.38 |
204.5K |
| 12:40 |
194.37 |
194.40 |
194.37 |
194.40 |
283.4K |
| 12:41 |
194.40 |
194.41 |
194.40 |
194.41 |
145.0K |
| 12:42 |
194.42 |
194.43 |
194.42 |
194.42 |
192.2K |
| 12:43 |
194.41 |
194.41 |
194.39 |
194.39 |
145.4K |
| 12:44 |
194.39 |
194.39 |
194.34 |
194.34 |
143.9K |
| 12:45 |
194.35 |
194.35 |
194.31 |
194.32 |
187.7K |
| 12:46 |
194.33 |
194.34 |
194.32 |
194.34 |
131.6K |
| 12:47 |
194.34 |
194.41 |
194.34 |
194.41 |
152.8K |
| 12:48 |
194.43 |
194.47 |
194.43 |
194.47 |
170.8K |
| 12:49 |
194.49 |
194.49 |
194.46 |
194.46 |
203.4K |
| 12:50 |
194.44 |
194.44 |
194.41 |
194.41 |
179.1K |
| 12:51 |
194.43 |
194.43 |
194.42 |
194.43 |
134.6K |
| 12:52 |
194.43 |
194.44 |
194.43 |
194.44 |
183.1K |
| 12:53 |
194.44 |
194.49 |
194.44 |
194.49 |
172.2K |
| 12:54 |
194.49 |
194.54 |
194.49 |
194.54 |
176.9K |
| 12:55 |
194.57 |
194.59 |
194.57 |
194.58 |
183.3K |
| 12:56 |
194.58 |
194.60 |
194.57 |
194.60 |
152.4K |
| 12:57 |
194.61 |
194.64 |
194.61 |
194.64 |
161.0K |
| 12:58 |
194.67 |
194.71 |
194.67 |
194.71 |
151.7K |
| 12:59 |
194.70 |
194.70 |
194.68 |
194.69 |
191.1K |
| 13:00 |
194.69 |
194.71 |
194.69 |
194.71 |
200.7K |
| 13:01 |
194.70 |
194.70 |
194.65 |
194.69 |
236.4K |
| 13:02 |
194.71 |
194.77 |
194.71 |
194.77 |
200.0K |
| 13:03 |
194.80 |
194.82 |
194.80 |
194.80 |
217.7K |
| 13:04 |
194.79 |
194.79 |
194.75 |
194.75 |
199.7K |
| 13:05 |
194.75 |
194.78 |
194.75 |
194.78 |
146.0K |
| 13:06 |
194.77 |
194.79 |
194.77 |
194.77 |
150.7K |
| 13:07 |
194.78 |
194.78 |
194.75 |
194.75 |
185.3K |
| 13:08 |
194.75 |
194.80 |
194.75 |
194.80 |
201.2K |
| 13:09 |
194.80 |
194.86 |
194.80 |
194.86 |
277.7K |
| 13:10 |
194.85 |
194.87 |
194.81 |
194.81 |
246.0K |
| 13:11 |
194.83 |
194.83 |
194.81 |
194.81 |
156.8K |
| 13:12 |
194.80 |
194.80 |
194.77 |
194.77 |
145.4K |
| 13:13 |
194.76 |
194.80 |
194.76 |
194.80 |
146.6K |
| 13:14 |
194.80 |
194.84 |
194.80 |
194.84 |
281.0K |
| 13:15 |
194.83 |
194.83 |
194.81 |
194.82 |
172.4K |
| 13:16 |
194.82 |
194.84 |
194.82 |
194.84 |
151.5K |
| 13:17 |
194.84 |
194.85 |
194.82 |
194.85 |
343.6K |
| 13:18 |
194.85 |
194.87 |
194.85 |
194.87 |
231.2K |
| 13:19 |
194.89 |
194.92 |
194.89 |
194.92 |
223.5K |
| 13:20 |
194.91 |
194.91 |
194.90 |
194.90 |
199.8K |
| 13:21 |
194.89 |
194.89 |
194.86 |
194.86 |
148.1K |
| 13:22 |
194.84 |
194.91 |
194.84 |
194.91 |
139.6K |
| 13:23 |
194.92 |
194.94 |
194.91 |
194.94 |
225.9K |
| 13:24 |
194.94 |
194.99 |
194.94 |
194.99 |
211.2K |
| 13:25 |
194.98 |
194.99 |
194.96 |
194.96 |
160.1K |
| 13:26 |
194.97 |
194.97 |
194.96 |
194.96 |
171.3K |
| 13:27 |
194.96 |
195.01 |
194.96 |
195.01 |
371.0K |
| 13:28 |
195.02 |
195.03 |
194.98 |
194.98 |
234.5K |
| 13:29 |
194.98 |
194.98 |
194.97 |
194.97 |
233.2K |
| 13:30 |
194.96 |
194.96 |
194.86 |
194.86 |
280.3K |
| 13:31 |
194.82 |
194.82 |
194.80 |
194.81 |
262.6K |
| 13:32 |
194.81 |
194.81 |
194.80 |
194.80 |
187.0K |
| 13:33 |
194.81 |
194.83 |
194.81 |
194.83 |
208.6K |
| 13:34 |
194.83 |
194.86 |
194.82 |
194.86 |
215.4K |
| 13:35 |
194.83 |
194.86 |
194.83 |
194.86 |
136.9K |
| 13:36 |
194.86 |
194.88 |
194.86 |
194.88 |
262.0K |
| 13:37 |
194.89 |
194.91 |
194.89 |
194.91 |
241.8K |
| 13:38 |
194.92 |
194.92 |
194.91 |
194.92 |
179.2K |
| 13:39 |
194.92 |
194.95 |
194.92 |
194.94 |
143.5K |
| 13:40 |
194.93 |
194.96 |
194.93 |
194.95 |
177.6K |
| 13:41 |
194.95 |
194.95 |
194.94 |
194.95 |
136.1K |
| 13:42 |
194.94 |
194.95 |
194.94 |
194.94 |
159.6K |
| 13:43 |
194.94 |
194.95 |
194.92 |
194.95 |
186.5K |
| 13:44 |
194.95 |
194.95 |
194.94 |
194.94 |
175.5K |
| 13:45 |
194.94 |
194.96 |
194.94 |
194.96 |
175.8K |
| 13:46 |
194.97 |
194.97 |
194.94 |
194.94 |
186.4K |
| 13:47 |
194.91 |
194.91 |
194.82 |
194.82 |
380.8K |
| 13:48 |
194.82 |
194.83 |
194.82 |
194.83 |
201.5K |
| 13:49 |
194.84 |
194.91 |
194.84 |
194.91 |
172.4K |
| 13:50 |
194.92 |
194.92 |
194.91 |
194.91 |
149.6K |
| 13:51 |
194.91 |
194.93 |
194.91 |
194.93 |
135.6K |
| 13:52 |
194.94 |
194.95 |
194.93 |
194.95 |
141.4K |
| 13:53 |
194.93 |
194.93 |
194.91 |
194.93 |
210.7K |
| 13:54 |
194.95 |
194.96 |
194.95 |
194.95 |
310.0K |
| 13:55 |
194.95 |
194.98 |
194.95 |
194.98 |
146.1K |
| 13:56 |
194.96 |
194.96 |
194.89 |
194.89 |
162.8K |
| 13:57 |
194.93 |
194.96 |
194.93 |
194.95 |
366.7K |
| 13:58 |
194.96 |
194.98 |
194.95 |
194.95 |
201.7K |
| 13:59 |
194.97 |
195.00 |
194.97 |
195.00 |
655.9K |
| 14:00 |
194.98 |
194.98 |
194.95 |
194.95 |
172.8K |
| 14:01 |
194.94 |
194.94 |
194.85 |
194.85 |
285.7K |
| 14:02 |
194.84 |
194.87 |
194.84 |
194.87 |
146.4K |
| 14:03 |
194.88 |
194.88 |
194.87 |
194.87 |
140.0K |
| 14:04 |
194.85 |
194.85 |
194.84 |
194.84 |
209.0K |
| 14:05 |
194.84 |
194.84 |
194.72 |
194.72 |
452.1K |
| 14:06 |
194.71 |
194.71 |
194.67 |
194.67 |
182.0K |
| 14:07 |
194.63 |
194.63 |
194.60 |
194.63 |
269.1K |
| 14:08 |
194.62 |
194.65 |
194.62 |
194.65 |
186.4K |
| 14:09 |
194.66 |
194.66 |
194.61 |
194.61 |
225.2K |
| 14:10 |
194.59 |
194.62 |
194.58 |
194.62 |
190.9K |
| 14:11 |
194.64 |
194.66 |
194.64 |
194.66 |
148.5K |
| 14:12 |
194.67 |
194.70 |
194.67 |
194.70 |
206.6K |
| 14:13 |
194.69 |
194.73 |
194.69 |
194.73 |
157.3K |
| 14:14 |
194.71 |
194.72 |
194.70 |
194.71 |
237.3K |
| 14:15 |
194.70 |
194.73 |
194.70 |
194.73 |
257.1K |
| 14:16 |
194.73 |
194.74 |
194.73 |
194.74 |
182.9K |
| 14:17 |
194.75 |
194.75 |
194.70 |
194.70 |
180.3K |
| 14:18 |
194.71 |
194.75 |
194.71 |
194.75 |
199.9K |
| 14:19 |
194.76 |
194.78 |
194.76 |
194.77 |
164.3K |
| 14:20 |
194.79 |
194.83 |
194.78 |
194.78 |
213.9K |
| 14:21 |
194.79 |
194.79 |
194.78 |
194.78 |
176.1K |
| 14:22 |
194.77 |
194.77 |
194.74 |
194.74 |
247.5K |
| 14:23 |
194.72 |
194.73 |
194.71 |
194.71 |
264.2K |
| 14:24 |
194.70 |
194.70 |
194.67 |
194.67 |
261.4K |
| 14:25 |
194.68 |
194.73 |
194.68 |
194.73 |
2,163.4K |
| 14:26 |
194.74 |
194.79 |
194.74 |
194.79 |
249.9K |
| 14:27 |
194.82 |
194.88 |
194.82 |
194.88 |
214.6K |
| 14:28 |
194.88 |
194.88 |
194.80 |
194.80 |
225.1K |
| 14:29 |
194.79 |
194.80 |
194.77 |
194.77 |
199.7K |
| 14:30 |
194.76 |
194.76 |
194.75 |
194.75 |
163.4K |
| 14:31 |
194.73 |
194.73 |
194.58 |
194.63 |
425.9K |
| 14:32 |
194.64 |
194.66 |
194.64 |
194.66 |
99.7K |
| 14:33 |
194.67 |
194.67 |
194.65 |
194.65 |
136.4K |
| 14:34 |
194.65 |
194.65 |
194.64 |
194.64 |
114.1K |
| 14:35 |
194.64 |
194.64 |
194.62 |
194.62 |
169.5K |
| 14:36 |
194.63 |
194.63 |
194.61 |
194.61 |
133.0K |
| 14:37 |
194.61 |
194.67 |
194.61 |
194.64 |
193.3K |
| 14:38 |
194.65 |
194.65 |
194.64 |
194.65 |
175.3K |
| 14:39 |
194.66 |
194.67 |
194.65 |
194.65 |
317.0K |
| 14:40 |
194.65 |
194.66 |
194.64 |
194.66 |
185.9K |
| 14:41 |
194.67 |
194.67 |
194.66 |
194.66 |
311.5K |
| 14:42 |
194.67 |
194.67 |
194.63 |
194.63 |
255.5K |
| 14:43 |
194.62 |
194.62 |
194.61 |
194.62 |
174.9K |
| 14:44 |
194.64 |
194.64 |
194.61 |
194.61 |
227.9K |
| 14:45 |
194.61 |
194.62 |
194.60 |
194.62 |
140.1K |
| 14:46 |
194.57 |
194.57 |
194.54 |
194.56 |
353.5K |
| 14:47 |
194.56 |
194.57 |
194.56 |
194.56 |
169.1K |
| 14:48 |
194.55 |
194.55 |
194.52 |
194.53 |
165.8K |
| 14:49 |
194.53 |
194.53 |
194.49 |
194.49 |
268.6K |
| 14:50 |
194.47 |
194.50 |
194.47 |
194.49 |
210.8K |
| 14:51 |
194.49 |
194.49 |
194.47 |
194.48 |
182.2K |
| 14:52 |
194.49 |
194.49 |
194.46 |
194.48 |
135.0K |
| 14:53 |
194.50 |
194.50 |
194.49 |
194.49 |
124.8K |
| 14:54 |
194.50 |
194.53 |
194.50 |
194.53 |
149.6K |
| 14:55 |
194.54 |
194.56 |
194.54 |
194.56 |
254.8K |
| 14:56 |
194.48 |
194.51 |
194.48 |
194.51 |
324.9K |
| 14:57 |
194.52 |
194.57 |
194.52 |
194.57 |
215.2K |
| 14:58 |
194.58 |
194.60 |
194.58 |
194.60 |
125.9K |
| 14:59 |
194.60 |
194.60 |
194.59 |
194.59 |
222.4K |
| 15:00 |
194.58 |
194.58 |
194.50 |
194.50 |
363.5K |
| 15:01 |
194.48 |
194.49 |
194.48 |
194.49 |
223.2K |
| 15:02 |
194.48 |
194.49 |
194.46 |
194.49 |
211.2K |
| 15:03 |
194.54 |
194.56 |
194.54 |
194.56 |
268.9K |
| 15:04 |
194.58 |
194.58 |
194.57 |
194.57 |
229.5K |
| 15:05 |
194.54 |
194.55 |
194.52 |
194.55 |
250.9K |
| 15:06 |
194.54 |
194.62 |
194.54 |
194.62 |
183.3K |
| 15:07 |
194.64 |
194.65 |
194.62 |
194.63 |
263.5K |
| 15:08 |
194.61 |
194.61 |
194.58 |
194.61 |
400.4K |
| 15:09 |
194.61 |
194.61 |
194.57 |
194.57 |
217.1K |
| 15:10 |
194.57 |
194.57 |
194.56 |
194.56 |
123.1K |
| 15:11 |
194.57 |
194.57 |
194.52 |
194.52 |
154.1K |
| 15:12 |
194.51 |
194.51 |
194.45 |
194.45 |
324.3K |
| 15:13 |
194.45 |
194.46 |
194.44 |
194.46 |
408.3K |
| 15:14 |
194.44 |
194.44 |
194.40 |
194.40 |
366.8K |
| 15:15 |
194.39 |
194.42 |
194.39 |
194.41 |
232.2K |
| 15:16 |
194.43 |
194.43 |
194.33 |
194.33 |
391.4K |
| 15:17 |
194.25 |
194.28 |
194.25 |
194.28 |
471.5K |
| 15:18 |
194.27 |
194.28 |
194.27 |
194.28 |
208.1K |
| 15:19 |
194.20 |
194.20 |
194.18 |
194.20 |
423.7K |
| 15:20 |
194.20 |
194.26 |
194.20 |
194.26 |
238.2K |
| 15:21 |
194.29 |
194.32 |
194.29 |
194.32 |
271.6K |
| 15:22 |
194.35 |
194.35 |
194.34 |
194.34 |
243.1K |
| 15:23 |
194.34 |
194.35 |
194.34 |
194.35 |
246.8K |
| 15:24 |
194.34 |
194.35 |
194.31 |
194.31 |
294.7K |
| 15:25 |
194.31 |
194.33 |
194.28 |
194.28 |
368.0K |
| 15:26 |
194.27 |
194.30 |
194.27 |
194.28 |
217.5K |
| 15:27 |
194.26 |
194.27 |
194.24 |
194.27 |
331.4K |
| 15:28 |
194.26 |
194.26 |
194.23 |
194.24 |
252.1K |
| 15:29 |
194.23 |
194.24 |
194.22 |
194.23 |
237.9K |
| 15:30 |
194.23 |
194.24 |
194.23 |
194.23 |
454.5K |
| 15:31 |
194.22 |
194.22 |
194.16 |
194.16 |
368.6K |
| 15:32 |
194.18 |
194.18 |
194.14 |
194.14 |
265.1K |
| 15:33 |
194.15 |
194.17 |
194.15 |
194.17 |
334.8K |
| 15:34 |
194.19 |
194.20 |
194.18 |
194.18 |
548.3K |
| 15:35 |
194.19 |
194.23 |
194.19 |
194.21 |
355.9K |
| 15:36 |
194.19 |
194.19 |
194.15 |
194.17 |
358.8K |
| 15:37 |
194.17 |
194.21 |
194.17 |
194.21 |
319.7K |
| 15:38 |
194.23 |
194.30 |
194.23 |
194.30 |
473.0K |
| 15:39 |
194.32 |
194.32 |
194.25 |
194.25 |
558.2K |
| 15:40 |
194.22 |
194.22 |
194.18 |
194.20 |
411.7K |
| 15:41 |
194.19 |
194.19 |
194.18 |
194.18 |
409.6K |
| 15:42 |
194.17 |
194.20 |
194.14 |
194.20 |
425.5K |
| 15:43 |
194.24 |
194.31 |
194.24 |
194.31 |
582.7K |
| 15:44 |
194.30 |
194.30 |
194.25 |
194.26 |
421.9K |
| 15:45 |
194.26 |
194.26 |
194.20 |
194.20 |
436.6K |
| 15:46 |
194.21 |
194.21 |
194.20 |
194.21 |
404.4K |
| 15:47 |
194.23 |
194.23 |
194.23 |
194.23 |
383.3K |
| 15:48 |
194.22 |
194.22 |
194.19 |
194.20 |
455.4K |
| 15:49 |
194.22 |
194.30 |
194.22 |
194.29 |
621.3K |
| 15:50 |
194.36 |
194.36 |
194.31 |
194.31 |
2,027.7K |
| 15:51 |
194.32 |
194.32 |
194.24 |
194.24 |
816.3K |
| 15:52 |
194.27 |
194.31 |
194.27 |
194.31 |
706.2K |
| 15:53 |
194.32 |
194.32 |
194.29 |
194.29 |
731.6K |
| 15:54 |
194.30 |
194.31 |
194.30 |
194.31 |
827.6K |
| 15:55 |
194.30 |
194.31 |
194.26 |
194.31 |
1,464.2K |
| 15:56 |
194.33 |
194.33 |
194.27 |
194.27 |
1,881.9K |
| 15:57 |
194.31 |
194.32 |
194.31 |
194.31 |
1,291.1K |
| 15:58 |
194.32 |
194.32 |
194.28 |
194.30 |
1,491.7K |
| 15:59 |
194.31 |
194.34 |
194.24 |
194.24 |
3,087.9K |
| 16:00 |
194.25 |
194.26 |
194.25 |
194.26 |
102,129.2K |
| 16:01 |
194.26 |
194.26 |
194.26 |
194.26 |
0.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|