| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
193.55 |
193.55 |
193.07 |
193.07 |
8,891.2K |
| 09:31 |
193.04 |
193.04 |
192.94 |
192.99 |
877.2K |
| 09:32 |
193.14 |
193.27 |
193.14 |
193.27 |
804.7K |
| 09:33 |
193.30 |
193.31 |
193.29 |
193.29 |
467.5K |
| 09:34 |
193.34 |
193.50 |
193.34 |
193.50 |
650.1K |
| 09:35 |
193.58 |
193.68 |
193.58 |
193.68 |
1,100.2K |
| 09:36 |
193.60 |
193.66 |
193.54 |
193.54 |
794.3K |
| 09:37 |
193.46 |
193.46 |
193.11 |
193.11 |
607.9K |
| 09:38 |
193.10 |
193.16 |
193.10 |
193.16 |
394.6K |
| 09:39 |
193.14 |
193.16 |
193.13 |
193.15 |
417.2K |
| 09:40 |
193.08 |
193.08 |
193.04 |
193.06 |
614.9K |
| 09:41 |
193.15 |
193.15 |
193.08 |
193.13 |
439.5K |
| 09:42 |
193.12 |
193.15 |
193.12 |
193.14 |
399.8K |
| 09:43 |
193.14 |
193.19 |
193.14 |
193.16 |
526.2K |
| 09:44 |
193.18 |
193.19 |
193.16 |
193.16 |
419.6K |
| 09:45 |
193.16 |
193.17 |
193.13 |
193.14 |
415.0K |
| 09:46 |
193.13 |
193.18 |
193.12 |
193.18 |
427.4K |
| 09:47 |
193.26 |
193.27 |
193.21 |
193.27 |
378.7K |
| 09:48 |
193.28 |
193.29 |
193.26 |
193.29 |
296.3K |
| 09:49 |
193.29 |
193.36 |
193.29 |
193.36 |
270.7K |
| 09:50 |
193.39 |
193.40 |
193.34 |
193.34 |
308.7K |
| 09:51 |
193.36 |
193.41 |
193.36 |
193.36 |
342.6K |
| 09:52 |
193.32 |
193.35 |
193.31 |
193.31 |
320.3K |
| 09:53 |
193.33 |
193.40 |
193.33 |
193.33 |
412.1K |
| 09:54 |
193.35 |
193.37 |
193.32 |
193.32 |
298.0K |
| 09:55 |
193.32 |
193.38 |
193.32 |
193.38 |
344.4K |
| 09:56 |
193.36 |
193.45 |
193.36 |
193.45 |
289.5K |
| 09:57 |
193.44 |
193.45 |
193.43 |
193.45 |
282.1K |
| 09:58 |
193.45 |
193.48 |
193.45 |
193.46 |
268.3K |
| 09:59 |
193.49 |
193.49 |
193.43 |
193.43 |
361.1K |
| 10:00 |
193.44 |
193.44 |
193.43 |
193.43 |
372.1K |
| 10:01 |
193.50 |
193.50 |
193.41 |
193.41 |
368.9K |
| 10:02 |
193.48 |
193.51 |
193.48 |
193.51 |
378.4K |
| 10:03 |
193.48 |
193.49 |
193.47 |
193.47 |
351.9K |
| 10:04 |
193.47 |
193.49 |
193.46 |
193.49 |
245.6K |
| 10:05 |
193.46 |
193.49 |
193.46 |
193.47 |
444.8K |
| 10:06 |
193.48 |
193.53 |
193.48 |
193.53 |
467.1K |
| 10:07 |
193.56 |
193.60 |
193.56 |
193.60 |
443.1K |
| 10:08 |
193.61 |
193.61 |
193.57 |
193.57 |
259.0K |
| 10:09 |
193.58 |
193.58 |
193.52 |
193.52 |
321.4K |
| 10:10 |
193.50 |
193.50 |
193.43 |
193.44 |
401.1K |
| 10:11 |
193.47 |
193.48 |
193.42 |
193.48 |
408.5K |
| 10:12 |
193.48 |
193.48 |
193.41 |
193.41 |
514.4K |
| 10:13 |
193.41 |
193.46 |
193.41 |
193.46 |
202.6K |
| 10:14 |
193.48 |
193.48 |
193.39 |
193.39 |
301.0K |
| 10:15 |
193.38 |
193.44 |
193.38 |
193.38 |
482.4K |
| 10:16 |
193.37 |
193.43 |
193.37 |
193.43 |
242.0K |
| 10:17 |
193.44 |
193.48 |
193.44 |
193.47 |
294.9K |
| 10:18 |
193.51 |
193.54 |
193.51 |
193.51 |
271.1K |
| 10:19 |
193.56 |
193.57 |
193.56 |
193.57 |
302.4K |
| 10:20 |
193.55 |
193.60 |
193.55 |
193.60 |
279.9K |
| 10:21 |
193.59 |
193.60 |
193.57 |
193.58 |
195.9K |
| 10:22 |
193.61 |
193.61 |
193.54 |
193.54 |
184.3K |
| 10:23 |
193.54 |
193.54 |
193.52 |
193.53 |
283.2K |
| 10:24 |
193.52 |
193.52 |
193.46 |
193.48 |
419.1K |
| 10:25 |
193.49 |
193.52 |
193.43 |
193.43 |
554.3K |
| 10:26 |
193.40 |
193.46 |
193.40 |
193.42 |
291.1K |
| 10:27 |
193.38 |
193.41 |
193.38 |
193.41 |
285.8K |
| 10:28 |
193.42 |
193.42 |
193.39 |
193.39 |
260.6K |
| 10:29 |
193.37 |
193.37 |
193.33 |
193.34 |
248.1K |
| 10:30 |
193.35 |
193.43 |
193.35 |
193.43 |
332.0K |
| 10:31 |
193.43 |
193.54 |
193.43 |
193.54 |
650.1K |
| 10:32 |
193.54 |
193.58 |
193.54 |
193.58 |
404.6K |
| 10:33 |
193.55 |
193.62 |
193.55 |
193.62 |
209.4K |
| 10:34 |
193.64 |
193.64 |
193.57 |
193.57 |
2,326.7K |
| 10:35 |
193.54 |
193.57 |
193.54 |
193.57 |
250.0K |
| 10:36 |
193.56 |
193.57 |
193.56 |
193.57 |
285.7K |
| 10:37 |
193.58 |
193.65 |
193.58 |
193.64 |
364.4K |
| 10:38 |
193.63 |
193.63 |
193.62 |
193.63 |
216.3K |
| 10:39 |
193.63 |
193.69 |
193.63 |
193.69 |
344.4K |
| 10:40 |
193.68 |
193.69 |
193.64 |
193.64 |
241.5K |
| 10:41 |
193.65 |
193.65 |
193.62 |
193.62 |
164.7K |
| 10:42 |
193.64 |
193.70 |
193.64 |
193.70 |
298.6K |
| 10:43 |
193.73 |
193.75 |
193.73 |
193.74 |
262.4K |
| 10:44 |
193.75 |
193.80 |
193.75 |
193.80 |
349.9K |
| 10:45 |
193.79 |
193.83 |
193.79 |
193.80 |
283.1K |
| 10:46 |
193.80 |
193.80 |
193.78 |
193.78 |
458.2K |
| 10:47 |
193.79 |
193.88 |
193.79 |
193.82 |
354.8K |
| 10:48 |
193.80 |
193.83 |
193.77 |
193.83 |
286.4K |
| 10:49 |
193.84 |
193.84 |
193.81 |
193.83 |
359.6K |
| 10:50 |
193.84 |
193.90 |
193.84 |
193.89 |
284.5K |
| 10:51 |
193.90 |
193.97 |
193.88 |
193.97 |
329.8K |
| 10:52 |
193.93 |
193.93 |
193.86 |
193.86 |
340.1K |
| 10:53 |
193.85 |
193.85 |
193.79 |
193.79 |
278.6K |
| 10:54 |
193.79 |
193.81 |
193.79 |
193.81 |
332.6K |
| 10:55 |
193.78 |
193.79 |
193.75 |
193.75 |
512.9K |
| 10:56 |
193.75 |
193.75 |
193.73 |
193.75 |
285.1K |
| 10:57 |
193.77 |
193.79 |
193.75 |
193.78 |
368.9K |
| 10:58 |
193.77 |
193.77 |
193.74 |
193.74 |
316.9K |
| 10:59 |
193.73 |
193.73 |
193.69 |
193.69 |
373.6K |
| 11:00 |
193.66 |
193.66 |
193.59 |
193.59 |
328.7K |
| 11:01 |
193.54 |
193.58 |
193.54 |
193.58 |
521.8K |
| 11:02 |
193.58 |
193.58 |
193.51 |
193.51 |
448.6K |
| 11:03 |
193.50 |
193.54 |
193.50 |
193.50 |
471.2K |
| 11:04 |
193.50 |
193.50 |
193.48 |
193.48 |
275.6K |
| 11:05 |
193.50 |
193.53 |
193.50 |
193.53 |
478.3K |
| 11:06 |
193.55 |
193.58 |
193.53 |
193.58 |
278.7K |
| 11:07 |
193.58 |
193.58 |
193.57 |
193.57 |
400.4K |
| 11:08 |
193.59 |
193.60 |
193.55 |
193.55 |
372.9K |
| 11:09 |
193.53 |
193.55 |
193.53 |
193.54 |
312.7K |
| 11:10 |
193.53 |
193.60 |
193.53 |
193.59 |
538.5K |
| 11:11 |
193.60 |
193.60 |
193.55 |
193.55 |
362.9K |
| 11:12 |
193.60 |
193.61 |
193.57 |
193.57 |
467.2K |
| 11:13 |
193.58 |
193.58 |
193.55 |
193.55 |
217.8K |
| 11:14 |
193.55 |
193.55 |
193.53 |
193.53 |
308.4K |
| 11:15 |
193.52 |
193.54 |
193.52 |
193.53 |
248.6K |
| 11:16 |
193.52 |
193.52 |
193.48 |
193.48 |
303.2K |
| 11:17 |
193.50 |
193.56 |
193.50 |
193.52 |
328.7K |
| 11:18 |
193.51 |
193.57 |
193.51 |
193.57 |
231.2K |
| 11:19 |
193.58 |
193.58 |
193.55 |
193.55 |
188.9K |
| 11:20 |
193.56 |
193.56 |
193.55 |
193.55 |
278.3K |
| 11:21 |
193.54 |
193.54 |
193.49 |
193.52 |
212.7K |
| 11:22 |
193.53 |
193.55 |
193.53 |
193.55 |
248.0K |
| 11:23 |
193.56 |
193.59 |
193.56 |
193.59 |
209.5K |
| 11:24 |
193.60 |
193.62 |
193.56 |
193.56 |
328.7K |
| 11:25 |
193.57 |
193.58 |
193.56 |
193.58 |
310.8K |
| 11:26 |
193.61 |
193.61 |
193.59 |
193.59 |
254.3K |
| 11:27 |
193.60 |
193.62 |
193.60 |
193.62 |
273.8K |
| 11:28 |
193.60 |
193.61 |
193.58 |
193.58 |
294.5K |
| 11:29 |
193.59 |
193.59 |
193.54 |
193.54 |
208.2K |
| 11:30 |
193.53 |
193.53 |
193.49 |
193.53 |
268.6K |
| 11:31 |
193.52 |
193.52 |
193.49 |
193.49 |
263.6K |
| 11:32 |
193.47 |
193.49 |
193.47 |
193.47 |
471.2K |
| 11:33 |
193.48 |
193.48 |
193.47 |
193.48 |
420.7K |
| 11:34 |
193.49 |
193.54 |
193.49 |
193.54 |
232.0K |
| 11:35 |
193.53 |
193.54 |
193.53 |
193.54 |
420.9K |
| 11:36 |
193.53 |
193.54 |
193.51 |
193.54 |
221.1K |
| 11:37 |
193.50 |
193.50 |
193.42 |
193.42 |
260.7K |
| 11:38 |
193.42 |
193.46 |
193.42 |
193.45 |
206.8K |
| 11:39 |
193.45 |
193.45 |
193.35 |
193.35 |
321.3K |
| 11:40 |
193.36 |
193.41 |
193.36 |
193.41 |
209.0K |
| 11:41 |
193.40 |
193.43 |
193.40 |
193.43 |
298.2K |
| 11:42 |
193.42 |
193.42 |
193.38 |
193.38 |
284.8K |
| 11:43 |
193.38 |
193.42 |
193.38 |
193.41 |
157.5K |
| 11:44 |
193.41 |
193.41 |
193.39 |
193.40 |
176.8K |
| 11:45 |
193.38 |
193.38 |
193.30 |
193.30 |
367.2K |
| 11:46 |
193.34 |
193.35 |
193.32 |
193.32 |
262.0K |
| 11:47 |
193.31 |
193.31 |
193.29 |
193.29 |
224.3K |
| 11:48 |
193.29 |
193.29 |
193.27 |
193.27 |
211.5K |
| 11:49 |
193.29 |
193.31 |
193.29 |
193.31 |
235.1K |
| 11:50 |
193.30 |
193.30 |
193.27 |
193.27 |
134.3K |
| 11:51 |
193.25 |
193.25 |
193.25 |
193.25 |
217.2K |
| 11:52 |
193.27 |
193.28 |
193.24 |
193.24 |
260.6K |
| 11:53 |
193.24 |
193.25 |
193.23 |
193.24 |
243.8K |
| 11:54 |
193.21 |
193.21 |
193.21 |
193.21 |
201.1K |
| 11:55 |
193.21 |
193.21 |
193.21 |
193.21 |
219.6K |
| 11:56 |
193.20 |
193.23 |
193.20 |
193.20 |
240.2K |
| 11:57 |
193.19 |
193.20 |
193.19 |
193.19 |
270.6K |
| 11:58 |
193.20 |
193.20 |
193.10 |
193.10 |
320.7K |
| 11:59 |
193.10 |
193.10 |
193.04 |
193.04 |
274.6K |
| 12:00 |
193.00 |
193.00 |
192.99 |
192.99 |
248.7K |
| 12:01 |
192.96 |
192.98 |
192.95 |
192.95 |
361.9K |
| 12:02 |
192.97 |
193.07 |
192.97 |
193.07 |
285.8K |
| 12:03 |
193.08 |
193.10 |
193.08 |
193.10 |
156.8K |
| 12:04 |
193.11 |
193.11 |
193.09 |
193.09 |
238.5K |
| 12:05 |
193.08 |
193.08 |
193.06 |
193.06 |
148.8K |
| 12:06 |
193.08 |
193.08 |
193.05 |
193.05 |
192.9K |
| 12:07 |
193.05 |
193.10 |
193.05 |
193.10 |
384.9K |
| 12:08 |
193.09 |
193.09 |
193.06 |
193.06 |
295.1K |
| 12:09 |
193.07 |
193.12 |
193.07 |
193.12 |
347.2K |
| 12:10 |
193.13 |
193.16 |
193.13 |
193.16 |
228.2K |
| 12:11 |
193.15 |
193.19 |
193.15 |
193.19 |
208.0K |
| 12:12 |
193.19 |
193.19 |
193.16 |
193.16 |
237.1K |
| 12:13 |
193.14 |
193.14 |
193.10 |
193.10 |
229.4K |
| 12:14 |
193.09 |
193.15 |
193.09 |
193.15 |
230.9K |
| 12:15 |
193.16 |
193.20 |
193.16 |
193.20 |
262.3K |
| 12:16 |
193.19 |
193.20 |
193.19 |
193.19 |
278.7K |
| 12:17 |
193.19 |
193.19 |
193.17 |
193.17 |
324.2K |
| 12:18 |
193.17 |
193.17 |
193.12 |
193.12 |
481.8K |
| 12:19 |
193.12 |
193.15 |
193.12 |
193.15 |
243.1K |
| 12:20 |
193.15 |
193.15 |
193.09 |
193.10 |
229.5K |
| 12:21 |
193.10 |
193.10 |
193.10 |
193.10 |
316.8K |
| 12:22 |
193.10 |
193.13 |
193.10 |
193.13 |
261.5K |
| 12:23 |
193.13 |
193.17 |
193.12 |
193.12 |
314.6K |
| 12:24 |
193.13 |
193.20 |
193.13 |
193.19 |
354.3K |
| 12:25 |
193.14 |
193.16 |
193.14 |
193.15 |
247.5K |
| 12:26 |
193.15 |
193.15 |
193.13 |
193.13 |
255.5K |
| 12:27 |
193.13 |
193.16 |
193.13 |
193.16 |
141.6K |
| 12:28 |
193.16 |
193.16 |
193.13 |
193.13 |
198.2K |
| 12:29 |
193.12 |
193.12 |
193.11 |
193.12 |
286.5K |
| 12:30 |
193.12 |
193.12 |
193.08 |
193.10 |
235.3K |
| 12:31 |
193.10 |
193.17 |
193.10 |
193.16 |
348.1K |
| 12:32 |
193.14 |
193.14 |
193.14 |
193.14 |
154.7K |
| 12:33 |
193.14 |
193.17 |
193.14 |
193.17 |
205.4K |
| 12:34 |
193.18 |
193.18 |
193.15 |
193.15 |
258.3K |
| 12:35 |
193.15 |
193.15 |
193.13 |
193.13 |
160.2K |
| 12:36 |
193.11 |
193.11 |
193.09 |
193.11 |
212.2K |
| 12:37 |
193.13 |
193.13 |
193.12 |
193.12 |
203.1K |
| 12:38 |
193.11 |
193.11 |
193.08 |
193.08 |
209.6K |
| 12:39 |
193.06 |
193.06 |
193.03 |
193.03 |
149.0K |
| 12:40 |
193.03 |
193.04 |
193.01 |
193.01 |
232.8K |
| 12:41 |
193.04 |
193.05 |
193.04 |
193.04 |
287.2K |
| 12:42 |
193.03 |
193.03 |
193.02 |
193.02 |
184.5K |
| 12:43 |
192.99 |
192.99 |
192.95 |
192.96 |
251.0K |
| 12:44 |
192.96 |
192.96 |
192.94 |
192.96 |
103.1K |
| 12:45 |
192.96 |
193.00 |
192.96 |
193.00 |
163.9K |
| 12:46 |
193.00 |
193.05 |
193.00 |
193.05 |
157.2K |
| 12:47 |
193.07 |
193.13 |
193.07 |
193.13 |
247.1K |
| 12:48 |
193.13 |
193.13 |
193.13 |
193.13 |
131.8K |
| 12:49 |
193.12 |
193.12 |
193.09 |
193.11 |
201.0K |
| 12:50 |
193.11 |
193.12 |
193.09 |
193.12 |
198.7K |
| 12:51 |
193.13 |
193.16 |
193.13 |
193.16 |
154.2K |
| 12:52 |
193.16 |
193.17 |
193.16 |
193.17 |
166.3K |
| 12:53 |
193.18 |
193.18 |
193.15 |
193.15 |
194.9K |
| 12:54 |
193.15 |
193.16 |
193.15 |
193.16 |
121.1K |
| 12:55 |
193.17 |
193.18 |
193.17 |
193.18 |
130.7K |
| 12:56 |
193.18 |
193.22 |
193.18 |
193.22 |
186.2K |
| 12:57 |
193.21 |
193.24 |
193.21 |
193.24 |
175.6K |
| 12:58 |
193.25 |
193.31 |
193.25 |
193.31 |
415.5K |
| 12:59 |
193.30 |
193.30 |
193.29 |
193.29 |
214.2K |
| 13:00 |
193.28 |
193.28 |
193.24 |
193.24 |
185.0K |
| 13:01 |
193.21 |
193.22 |
193.20 |
193.20 |
209.9K |
| 13:02 |
193.21 |
193.21 |
193.17 |
193.17 |
282.9K |
| 13:03 |
193.15 |
193.16 |
193.15 |
193.16 |
207.6K |
| 13:04 |
193.17 |
193.19 |
193.17 |
193.19 |
121.9K |
| 13:05 |
193.21 |
193.23 |
193.21 |
193.22 |
203.3K |
| 13:06 |
193.21 |
193.24 |
193.21 |
193.24 |
205.5K |
| 13:07 |
193.25 |
193.26 |
193.23 |
193.23 |
228.6K |
| 13:08 |
193.26 |
193.26 |
193.24 |
193.24 |
132.5K |
| 13:09 |
193.21 |
193.21 |
193.20 |
193.20 |
147.5K |
| 13:10 |
193.20 |
193.24 |
193.20 |
193.24 |
183.2K |
| 13:11 |
193.24 |
193.24 |
193.22 |
193.22 |
102.8K |
| 13:12 |
193.22 |
193.22 |
193.21 |
193.22 |
114.2K |
| 13:13 |
193.23 |
193.27 |
193.23 |
193.27 |
131.2K |
| 13:14 |
193.24 |
193.24 |
193.24 |
193.24 |
114.4K |
| 13:15 |
193.24 |
193.26 |
193.24 |
193.26 |
119.8K |
| 13:16 |
193.27 |
193.28 |
193.27 |
193.28 |
146.6K |
| 13:17 |
193.28 |
193.28 |
193.25 |
193.26 |
147.1K |
| 13:18 |
193.26 |
193.26 |
193.23 |
193.24 |
172.3K |
| 13:19 |
193.21 |
193.21 |
193.20 |
193.20 |
183.6K |
| 13:20 |
193.21 |
193.21 |
193.19 |
193.20 |
144.4K |
| 13:21 |
193.22 |
193.23 |
193.22 |
193.23 |
170.1K |
| 13:22 |
193.20 |
193.22 |
193.19 |
193.22 |
185.6K |
| 13:23 |
193.22 |
193.22 |
193.22 |
193.22 |
141.9K |
| 13:24 |
193.23 |
193.24 |
193.23 |
193.24 |
169.9K |
| 13:25 |
193.26 |
193.27 |
193.25 |
193.26 |
258.8K |
| 13:26 |
193.27 |
193.31 |
193.27 |
193.31 |
256.3K |
| 13:27 |
193.34 |
193.34 |
193.33 |
193.33 |
202.5K |
| 13:28 |
193.32 |
193.35 |
193.32 |
193.35 |
132.0K |
| 13:29 |
193.34 |
193.36 |
193.33 |
193.36 |
215.0K |
| 13:30 |
193.36 |
193.39 |
193.36 |
193.38 |
167.6K |
| 13:31 |
193.36 |
193.36 |
193.32 |
193.32 |
157.9K |
| 13:32 |
193.33 |
193.36 |
193.33 |
193.36 |
196.1K |
| 13:33 |
193.37 |
193.37 |
193.36 |
193.36 |
156.7K |
| 13:34 |
193.36 |
193.39 |
193.36 |
193.39 |
133.6K |
| 13:35 |
193.39 |
193.39 |
193.36 |
193.36 |
158.1K |
| 13:36 |
193.35 |
193.40 |
193.35 |
193.39 |
242.9K |
| 13:37 |
193.39 |
193.39 |
193.37 |
193.37 |
203.0K |
| 13:38 |
193.36 |
193.36 |
193.33 |
193.34 |
223.9K |
| 13:39 |
193.35 |
193.40 |
193.35 |
193.40 |
217.2K |
| 13:40 |
193.40 |
193.40 |
193.40 |
193.40 |
152.3K |
| 13:41 |
193.39 |
193.39 |
193.34 |
193.35 |
349.4K |
| 13:42 |
193.35 |
193.35 |
193.31 |
193.31 |
177.4K |
| 13:43 |
193.32 |
193.32 |
193.32 |
193.32 |
131.9K |
| 13:44 |
193.33 |
193.33 |
193.26 |
193.26 |
221.0K |
| 13:45 |
193.26 |
193.27 |
193.26 |
193.26 |
171.8K |
| 13:46 |
193.26 |
193.27 |
193.25 |
193.26 |
212.7K |
| 13:47 |
193.28 |
193.28 |
193.27 |
193.27 |
154.4K |
| 13:48 |
193.27 |
193.27 |
193.25 |
193.25 |
100.9K |
| 13:49 |
193.25 |
193.28 |
193.25 |
193.27 |
243.3K |
| 13:50 |
193.26 |
193.28 |
193.26 |
193.28 |
136.7K |
| 13:51 |
193.26 |
193.27 |
193.26 |
193.27 |
157.7K |
| 13:52 |
193.28 |
193.29 |
193.28 |
193.29 |
104.5K |
| 13:53 |
193.30 |
193.31 |
193.30 |
193.30 |
173.3K |
| 13:54 |
193.28 |
193.28 |
193.25 |
193.26 |
208.8K |
| 13:55 |
193.25 |
193.25 |
193.21 |
193.21 |
152.6K |
| 13:56 |
193.22 |
193.25 |
193.22 |
193.25 |
158.3K |
| 13:57 |
193.26 |
193.28 |
193.26 |
193.28 |
126.1K |
| 13:58 |
193.29 |
193.29 |
193.28 |
193.28 |
83.1K |
| 13:59 |
193.28 |
193.28 |
193.26 |
193.26 |
137.8K |
| 14:00 |
193.26 |
193.26 |
193.24 |
193.24 |
101.4K |
| 14:01 |
193.23 |
193.23 |
193.22 |
193.23 |
143.0K |
| 14:02 |
193.19 |
193.19 |
193.09 |
193.10 |
493.4K |
| 14:03 |
193.10 |
193.11 |
193.08 |
193.09 |
161.7K |
| 14:04 |
193.10 |
193.11 |
193.10 |
193.11 |
134.6K |
| 14:05 |
193.11 |
193.12 |
193.10 |
193.12 |
228.1K |
| 14:06 |
193.14 |
193.14 |
193.14 |
193.14 |
169.7K |
| 14:07 |
193.13 |
193.13 |
193.11 |
193.12 |
136.5K |
| 14:08 |
193.13 |
193.13 |
193.12 |
193.13 |
123.7K |
| 14:09 |
193.15 |
193.18 |
193.15 |
193.18 |
186.1K |
| 14:10 |
193.19 |
193.25 |
193.19 |
193.25 |
235.5K |
| 14:11 |
193.26 |
193.26 |
193.23 |
193.23 |
179.7K |
| 14:12 |
193.23 |
193.24 |
193.23 |
193.24 |
122.9K |
| 14:13 |
193.24 |
193.24 |
193.22 |
193.22 |
158.8K |
| 14:14 |
193.20 |
193.20 |
193.16 |
193.17 |
188.6K |
| 14:15 |
193.16 |
193.16 |
193.13 |
193.13 |
168.5K |
| 14:16 |
193.12 |
193.13 |
193.12 |
193.13 |
153.5K |
| 14:17 |
193.14 |
193.14 |
193.10 |
193.10 |
231.5K |
| 14:18 |
193.11 |
193.11 |
193.09 |
193.10 |
158.0K |
| 14:19 |
193.10 |
193.10 |
193.08 |
193.08 |
120.1K |
| 14:20 |
193.06 |
193.08 |
193.06 |
193.06 |
285.4K |
| 14:21 |
193.07 |
193.12 |
193.07 |
193.12 |
265.6K |
| 14:22 |
193.12 |
193.13 |
193.11 |
193.11 |
203.9K |
| 14:23 |
193.12 |
193.13 |
193.12 |
193.13 |
185.7K |
| 14:24 |
193.13 |
193.13 |
193.12 |
193.13 |
139.9K |
| 14:25 |
193.08 |
193.09 |
193.06 |
193.09 |
208.9K |
| 14:26 |
193.11 |
193.17 |
193.11 |
193.17 |
204.2K |
| 14:27 |
193.21 |
193.21 |
193.17 |
193.18 |
321.1K |
| 14:28 |
193.22 |
193.26 |
193.22 |
193.26 |
225.0K |
| 14:29 |
193.25 |
193.29 |
193.25 |
193.29 |
136.3K |
| 14:30 |
193.29 |
193.29 |
193.27 |
193.27 |
140.9K |
| 14:31 |
193.25 |
193.25 |
193.23 |
193.25 |
155.1K |
| 14:32 |
193.24 |
193.27 |
193.24 |
193.25 |
167.5K |
| 14:33 |
193.25 |
193.28 |
193.24 |
193.24 |
254.4K |
| 14:34 |
193.24 |
193.24 |
193.18 |
193.20 |
274.3K |
| 14:35 |
193.20 |
193.20 |
193.19 |
193.20 |
124.9K |
| 14:36 |
193.19 |
193.22 |
193.19 |
193.22 |
272.6K |
| 14:37 |
193.16 |
193.18 |
193.16 |
193.18 |
236.6K |
| 14:38 |
193.21 |
193.26 |
193.21 |
193.25 |
162.2K |
| 14:39 |
193.27 |
193.28 |
193.26 |
193.27 |
144.9K |
| 14:40 |
193.25 |
193.26 |
193.25 |
193.26 |
216.4K |
| 14:41 |
193.27 |
193.28 |
193.27 |
193.27 |
268.5K |
| 14:42 |
193.28 |
193.29 |
193.28 |
193.29 |
180.7K |
| 14:43 |
193.28 |
193.28 |
193.27 |
193.27 |
238.4K |
| 14:44 |
193.27 |
193.27 |
193.26 |
193.26 |
381.0K |
| 14:45 |
193.24 |
193.24 |
193.21 |
193.21 |
175.3K |
| 14:46 |
193.20 |
193.20 |
193.17 |
193.17 |
215.3K |
| 14:47 |
193.16 |
193.16 |
193.10 |
193.10 |
378.7K |
| 14:48 |
193.09 |
193.13 |
193.09 |
193.13 |
228.6K |
| 14:49 |
193.11 |
193.12 |
193.08 |
193.08 |
160.2K |
| 14:50 |
193.06 |
193.07 |
193.05 |
193.07 |
217.3K |
| 14:51 |
193.07 |
193.07 |
193.03 |
193.03 |
193.6K |
| 14:52 |
193.03 |
193.03 |
192.99 |
192.99 |
349.4K |
| 14:53 |
192.99 |
193.04 |
192.99 |
193.02 |
245.5K |
| 14:54 |
193.02 |
193.05 |
193.02 |
193.05 |
202.7K |
| 14:55 |
193.06 |
193.11 |
193.06 |
193.11 |
262.7K |
| 14:56 |
193.11 |
193.11 |
193.07 |
193.07 |
211.3K |
| 14:57 |
193.09 |
193.09 |
193.08 |
193.09 |
217.1K |
| 14:58 |
193.09 |
193.15 |
193.09 |
193.15 |
296.0K |
| 14:59 |
193.17 |
193.18 |
193.17 |
193.18 |
253.5K |
| 15:00 |
193.16 |
193.16 |
193.08 |
193.10 |
355.2K |
| 15:01 |
193.11 |
193.11 |
193.05 |
193.05 |
274.5K |
| 15:02 |
193.03 |
193.05 |
193.03 |
193.04 |
259.2K |
| 15:03 |
193.04 |
193.04 |
193.03 |
193.04 |
230.7K |
| 15:04 |
193.04 |
193.06 |
193.04 |
193.06 |
228.0K |
| 15:05 |
193.07 |
193.13 |
193.07 |
193.13 |
301.2K |
| 15:06 |
193.12 |
193.12 |
193.09 |
193.09 |
204.1K |
| 15:07 |
193.10 |
193.13 |
193.08 |
193.13 |
208.2K |
| 15:08 |
193.14 |
193.17 |
193.14 |
193.17 |
267.8K |
| 15:09 |
193.17 |
193.17 |
193.13 |
193.13 |
194.1K |
| 15:10 |
193.13 |
193.13 |
193.11 |
193.11 |
390.4K |
| 15:11 |
193.12 |
193.12 |
193.11 |
193.11 |
232.1K |
| 15:12 |
193.13 |
193.16 |
193.13 |
193.16 |
425.5K |
| 15:13 |
193.16 |
193.18 |
193.16 |
193.17 |
231.6K |
| 15:14 |
193.17 |
193.17 |
193.13 |
193.13 |
205.3K |
| 15:15 |
193.12 |
193.12 |
193.08 |
193.08 |
354.2K |
| 15:16 |
193.09 |
193.09 |
193.06 |
193.08 |
168.5K |
| 15:17 |
193.07 |
193.09 |
193.07 |
193.09 |
171.9K |
| 15:18 |
193.09 |
193.14 |
193.09 |
193.14 |
306.8K |
| 15:19 |
193.16 |
193.17 |
193.16 |
193.17 |
257.4K |
| 15:20 |
193.17 |
193.17 |
193.13 |
193.13 |
345.3K |
| 15:21 |
193.12 |
193.12 |
193.05 |
193.05 |
374.1K |
| 15:22 |
193.05 |
193.05 |
193.02 |
193.02 |
305.0K |
| 15:23 |
193.03 |
193.03 |
192.98 |
192.98 |
213.7K |
| 15:24 |
192.95 |
192.95 |
192.90 |
192.90 |
374.8K |
| 15:25 |
192.90 |
192.94 |
192.90 |
192.94 |
270.1K |
| 15:26 |
192.93 |
192.93 |
192.91 |
192.91 |
190.0K |
| 15:27 |
192.91 |
192.91 |
192.88 |
192.88 |
313.3K |
| 15:28 |
192.87 |
192.87 |
192.86 |
192.86 |
313.7K |
| 15:29 |
192.88 |
192.88 |
192.85 |
192.86 |
307.1K |
| 15:30 |
192.85 |
192.90 |
192.84 |
192.90 |
361.0K |
| 15:31 |
192.89 |
192.91 |
192.89 |
192.91 |
337.5K |
| 15:32 |
192.91 |
192.95 |
192.91 |
192.95 |
280.9K |
| 15:33 |
192.94 |
192.96 |
192.92 |
192.93 |
464.7K |
| 15:34 |
192.94 |
192.94 |
192.91 |
192.91 |
272.9K |
| 15:35 |
192.88 |
192.94 |
192.88 |
192.93 |
418.6K |
| 15:36 |
192.95 |
192.97 |
192.93 |
192.97 |
356.1K |
| 15:37 |
192.99 |
192.99 |
192.96 |
192.97 |
360.6K |
| 15:38 |
192.98 |
193.02 |
192.98 |
193.02 |
669.5K |
| 15:39 |
193.03 |
193.03 |
193.00 |
193.00 |
305.9K |
| 15:40 |
192.99 |
192.99 |
192.98 |
192.99 |
369.9K |
| 15:41 |
192.98 |
192.98 |
192.96 |
192.96 |
365.9K |
| 15:42 |
192.96 |
192.96 |
192.96 |
192.96 |
370.6K |
| 15:43 |
192.96 |
192.96 |
192.91 |
192.91 |
373.7K |
| 15:44 |
192.92 |
192.92 |
192.88 |
192.88 |
569.5K |
| 15:45 |
192.87 |
192.91 |
192.87 |
192.91 |
429.6K |
| 15:46 |
192.95 |
192.98 |
192.95 |
192.95 |
716.3K |
| 15:47 |
192.95 |
192.95 |
192.92 |
192.92 |
524.8K |
| 15:48 |
192.91 |
192.95 |
192.91 |
192.95 |
471.0K |
| 15:49 |
192.95 |
192.97 |
192.95 |
192.96 |
698.9K |
| 15:50 |
192.88 |
192.88 |
192.75 |
192.77 |
2,029.4K |
| 15:51 |
192.80 |
192.81 |
192.80 |
192.80 |
763.4K |
| 15:52 |
192.80 |
192.80 |
192.78 |
192.79 |
871.0K |
| 15:53 |
192.80 |
192.81 |
192.80 |
192.80 |
778.8K |
| 15:54 |
192.77 |
192.84 |
192.77 |
192.84 |
1,311.2K |
| 15:55 |
192.83 |
192.88 |
192.83 |
192.88 |
1,885.9K |
| 15:56 |
192.83 |
192.87 |
192.83 |
192.84 |
2,096.8K |
| 15:57 |
192.84 |
192.84 |
192.83 |
192.84 |
1,169.4K |
| 15:58 |
192.82 |
192.84 |
192.82 |
192.84 |
1,349.1K |
| 15:59 |
192.85 |
192.85 |
192.79 |
192.79 |
3,119.7K |
| 16:00 |
192.80 |
192.80 |
192.79 |
192.79 |
72,033.0K |
| 16:01 |
192.79 |
192.79 |
192.79 |
192.79 |
370.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|