| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
192.88 |
192.96 |
192.85 |
192.89 |
5,285.3K |
| 09:31 |
193.01 |
193.17 |
193.01 |
193.17 |
897.6K |
| 09:32 |
193.15 |
193.17 |
193.10 |
193.12 |
568.5K |
| 09:33 |
193.10 |
193.12 |
193.09 |
193.09 |
605.4K |
| 09:34 |
193.09 |
193.19 |
193.09 |
193.12 |
431.5K |
| 09:35 |
193.11 |
193.17 |
193.11 |
193.16 |
482.6K |
| 09:36 |
193.13 |
193.14 |
193.00 |
193.00 |
562.1K |
| 09:37 |
193.04 |
193.04 |
193.02 |
193.02 |
403.6K |
| 09:38 |
192.99 |
192.99 |
192.95 |
192.98 |
556.5K |
| 09:39 |
192.92 |
192.93 |
192.88 |
192.89 |
435.4K |
| 09:40 |
192.89 |
192.89 |
192.84 |
192.84 |
393.4K |
| 09:41 |
192.82 |
192.82 |
192.76 |
192.79 |
490.7K |
| 09:42 |
192.83 |
192.92 |
192.83 |
192.92 |
255.5K |
| 09:43 |
192.85 |
192.90 |
192.85 |
192.87 |
367.2K |
| 09:44 |
192.89 |
193.00 |
192.89 |
193.00 |
365.7K |
| 09:45 |
192.97 |
192.98 |
192.95 |
192.96 |
447.4K |
| 09:46 |
192.96 |
193.01 |
192.96 |
193.01 |
360.0K |
| 09:47 |
192.98 |
192.99 |
192.95 |
192.98 |
498.7K |
| 09:48 |
192.95 |
192.95 |
192.88 |
192.91 |
335.9K |
| 09:49 |
192.88 |
192.88 |
192.73 |
192.73 |
419.0K |
| 09:50 |
192.75 |
192.75 |
192.61 |
192.61 |
356.0K |
| 09:51 |
192.58 |
192.60 |
192.56 |
192.60 |
293.1K |
| 09:52 |
192.61 |
192.66 |
192.61 |
192.65 |
381.8K |
| 09:53 |
192.64 |
192.70 |
192.64 |
192.69 |
328.2K |
| 09:54 |
192.66 |
192.67 |
192.65 |
192.67 |
365.1K |
| 09:55 |
192.66 |
192.71 |
192.65 |
192.71 |
360.2K |
| 09:56 |
192.74 |
192.74 |
192.64 |
192.65 |
351.0K |
| 09:57 |
192.64 |
192.70 |
192.63 |
192.70 |
316.6K |
| 09:58 |
192.63 |
192.63 |
192.52 |
192.52 |
422.3K |
| 09:59 |
192.52 |
192.54 |
192.51 |
192.54 |
593.7K |
| 10:00 |
192.54 |
192.54 |
192.49 |
192.50 |
310.6K |
| 10:01 |
192.48 |
192.60 |
192.48 |
192.60 |
390.3K |
| 10:02 |
192.62 |
192.71 |
192.62 |
192.71 |
252.7K |
| 10:03 |
192.70 |
192.78 |
192.70 |
192.78 |
259.2K |
| 10:04 |
192.79 |
192.86 |
192.79 |
192.86 |
265.1K |
| 10:05 |
192.87 |
192.93 |
192.87 |
192.91 |
403.4K |
| 10:06 |
192.94 |
193.05 |
192.94 |
193.05 |
275.6K |
| 10:07 |
193.10 |
193.16 |
193.10 |
193.16 |
345.6K |
| 10:08 |
193.13 |
193.17 |
193.13 |
193.16 |
376.6K |
| 10:09 |
193.12 |
193.12 |
193.07 |
193.07 |
306.1K |
| 10:10 |
193.05 |
193.05 |
192.98 |
192.98 |
266.5K |
| 10:11 |
192.98 |
193.06 |
192.98 |
193.06 |
325.9K |
| 10:12 |
193.08 |
193.09 |
193.08 |
193.09 |
325.0K |
| 10:13 |
193.10 |
193.11 |
193.06 |
193.06 |
267.2K |
| 10:14 |
193.04 |
193.10 |
193.04 |
193.10 |
2,652.3K |
| 10:15 |
193.09 |
193.10 |
193.08 |
193.10 |
312.6K |
| 10:16 |
193.11 |
193.13 |
193.11 |
193.13 |
346.3K |
| 10:17 |
193.15 |
193.15 |
193.08 |
193.10 |
337.4K |
| 10:18 |
193.10 |
193.12 |
193.09 |
193.09 |
313.4K |
| 10:19 |
193.13 |
193.18 |
193.13 |
193.18 |
329.7K |
| 10:20 |
193.12 |
193.12 |
193.09 |
193.09 |
337.4K |
| 10:21 |
193.10 |
193.10 |
193.07 |
193.07 |
272.9K |
| 10:22 |
193.04 |
193.09 |
193.04 |
193.09 |
297.1K |
| 10:23 |
193.06 |
193.12 |
193.06 |
193.09 |
277.2K |
| 10:24 |
193.09 |
193.14 |
193.09 |
193.14 |
335.0K |
| 10:25 |
193.13 |
193.15 |
193.11 |
193.13 |
321.2K |
| 10:26 |
193.12 |
193.12 |
193.03 |
193.03 |
307.4K |
| 10:27 |
193.00 |
193.07 |
193.00 |
193.07 |
548.7K |
| 10:28 |
193.09 |
193.09 |
193.07 |
193.07 |
308.3K |
| 10:29 |
193.05 |
193.05 |
193.01 |
193.03 |
347.8K |
| 10:30 |
193.05 |
193.07 |
193.02 |
193.02 |
307.7K |
| 10:31 |
193.04 |
193.04 |
193.02 |
193.03 |
241.4K |
| 10:32 |
193.07 |
193.07 |
193.05 |
193.06 |
276.5K |
| 10:33 |
193.04 |
193.06 |
193.02 |
193.05 |
280.0K |
| 10:34 |
193.03 |
193.03 |
192.97 |
192.97 |
335.3K |
| 10:35 |
192.96 |
192.98 |
192.95 |
192.95 |
310.6K |
| 10:36 |
192.99 |
192.99 |
192.94 |
192.97 |
295.3K |
| 10:37 |
192.96 |
192.96 |
192.91 |
192.92 |
605.0K |
| 10:38 |
192.95 |
192.95 |
192.92 |
192.92 |
374.3K |
| 10:39 |
192.94 |
192.94 |
192.89 |
192.89 |
258.7K |
| 10:40 |
192.89 |
192.91 |
192.89 |
192.90 |
311.5K |
| 10:41 |
192.89 |
192.89 |
192.86 |
192.87 |
295.7K |
| 10:42 |
192.84 |
192.88 |
192.84 |
192.87 |
252.5K |
| 10:43 |
192.87 |
192.88 |
192.87 |
192.88 |
321.7K |
| 10:44 |
192.89 |
192.95 |
192.89 |
192.92 |
284.8K |
| 10:45 |
192.93 |
192.95 |
192.91 |
192.91 |
222.0K |
| 10:46 |
192.88 |
192.88 |
192.85 |
192.85 |
335.6K |
| 10:47 |
192.85 |
192.88 |
192.85 |
192.87 |
297.7K |
| 10:48 |
192.86 |
192.86 |
192.80 |
192.83 |
420.3K |
| 10:49 |
192.82 |
192.82 |
192.76 |
192.76 |
263.4K |
| 10:50 |
192.76 |
192.76 |
192.65 |
192.68 |
356.5K |
| 10:51 |
192.68 |
192.74 |
192.68 |
192.74 |
386.0K |
| 10:52 |
192.73 |
192.74 |
192.72 |
192.72 |
249.9K |
| 10:53 |
192.74 |
192.78 |
192.74 |
192.78 |
186.1K |
| 10:54 |
192.78 |
192.78 |
192.77 |
192.78 |
220.9K |
| 10:55 |
192.83 |
192.86 |
192.83 |
192.86 |
274.2K |
| 10:56 |
192.85 |
192.87 |
192.84 |
192.87 |
278.7K |
| 10:57 |
192.88 |
192.89 |
192.81 |
192.81 |
315.2K |
| 10:58 |
192.77 |
192.77 |
192.74 |
192.75 |
226.4K |
| 10:59 |
192.73 |
192.75 |
192.73 |
192.73 |
172.4K |
| 11:00 |
192.72 |
192.72 |
192.63 |
192.63 |
230.7K |
| 11:01 |
192.57 |
192.59 |
192.56 |
192.59 |
273.1K |
| 11:02 |
192.60 |
192.63 |
192.57 |
192.57 |
215.4K |
| 11:03 |
192.55 |
192.55 |
192.50 |
192.50 |
303.9K |
| 11:04 |
192.49 |
192.49 |
192.41 |
192.41 |
361.9K |
| 11:05 |
192.41 |
192.44 |
192.41 |
192.44 |
219.6K |
| 11:06 |
192.44 |
192.46 |
192.44 |
192.46 |
219.2K |
| 11:07 |
192.50 |
192.52 |
192.50 |
192.50 |
205.3K |
| 11:08 |
192.47 |
192.47 |
192.45 |
192.45 |
197.1K |
| 11:09 |
192.47 |
192.47 |
192.46 |
192.47 |
271.6K |
| 11:10 |
192.43 |
192.43 |
192.41 |
192.41 |
245.7K |
| 11:11 |
192.41 |
192.43 |
192.40 |
192.40 |
295.6K |
| 11:12 |
192.42 |
192.44 |
192.42 |
192.42 |
276.4K |
| 11:13 |
192.42 |
192.45 |
192.42 |
192.42 |
259.6K |
| 11:14 |
192.42 |
192.42 |
192.41 |
192.42 |
223.8K |
| 11:15 |
192.42 |
192.42 |
192.40 |
192.40 |
221.7K |
| 11:16 |
192.37 |
192.41 |
192.37 |
192.41 |
314.5K |
| 11:17 |
192.47 |
192.47 |
192.46 |
192.46 |
265.4K |
| 11:18 |
192.46 |
192.46 |
192.45 |
192.45 |
250.2K |
| 11:19 |
192.44 |
192.44 |
192.43 |
192.43 |
204.3K |
| 11:20 |
192.43 |
192.44 |
192.41 |
192.41 |
284.3K |
| 11:21 |
192.41 |
192.44 |
192.41 |
192.43 |
194.4K |
| 11:22 |
192.42 |
192.44 |
192.42 |
192.44 |
263.2K |
| 11:23 |
192.46 |
192.46 |
192.44 |
192.44 |
238.9K |
| 11:24 |
192.43 |
192.43 |
192.36 |
192.36 |
259.8K |
| 11:25 |
192.37 |
192.37 |
192.33 |
192.33 |
251.7K |
| 11:26 |
192.35 |
192.42 |
192.35 |
192.42 |
395.6K |
| 11:27 |
192.44 |
192.51 |
192.44 |
192.51 |
402.0K |
| 11:28 |
192.54 |
192.56 |
192.54 |
192.56 |
250.6K |
| 11:29 |
192.55 |
192.56 |
192.53 |
192.56 |
219.2K |
| 11:30 |
192.55 |
192.55 |
192.54 |
192.55 |
183.9K |
| 11:31 |
192.56 |
192.60 |
192.56 |
192.60 |
213.5K |
| 11:32 |
192.58 |
192.58 |
192.54 |
192.57 |
248.0K |
| 11:33 |
192.58 |
192.61 |
192.58 |
192.59 |
261.7K |
| 11:34 |
192.58 |
192.58 |
192.55 |
192.56 |
226.1K |
| 11:35 |
192.60 |
192.63 |
192.60 |
192.63 |
223.4K |
| 11:36 |
192.63 |
192.68 |
192.63 |
192.68 |
246.6K |
| 11:37 |
192.68 |
192.68 |
192.65 |
192.66 |
275.8K |
| 11:38 |
192.65 |
192.65 |
192.58 |
192.58 |
435.3K |
| 11:39 |
192.59 |
192.62 |
192.59 |
192.62 |
204.1K |
| 11:40 |
192.62 |
192.62 |
192.57 |
192.57 |
187.0K |
| 11:41 |
192.57 |
192.57 |
192.51 |
192.52 |
279.8K |
| 11:42 |
192.50 |
192.51 |
192.50 |
192.50 |
226.9K |
| 11:43 |
192.51 |
192.51 |
192.40 |
192.40 |
282.1K |
| 11:44 |
192.41 |
192.41 |
192.40 |
192.40 |
147.2K |
| 11:45 |
192.40 |
192.42 |
192.37 |
192.37 |
238.7K |
| 11:46 |
192.36 |
192.41 |
192.35 |
192.39 |
180.2K |
| 11:47 |
192.41 |
192.45 |
192.41 |
192.44 |
171.0K |
| 11:48 |
192.43 |
192.44 |
192.43 |
192.44 |
119.1K |
| 11:49 |
192.43 |
192.43 |
192.40 |
192.40 |
167.2K |
| 11:50 |
192.38 |
192.38 |
192.34 |
192.37 |
246.5K |
| 11:51 |
192.37 |
192.43 |
192.37 |
192.43 |
151.2K |
| 11:52 |
192.41 |
192.43 |
192.41 |
192.43 |
204.8K |
| 11:53 |
192.43 |
192.44 |
192.42 |
192.44 |
173.9K |
| 11:54 |
192.44 |
192.46 |
192.42 |
192.44 |
236.4K |
| 11:55 |
192.44 |
192.47 |
192.44 |
192.45 |
149.5K |
| 11:56 |
192.43 |
192.43 |
192.39 |
192.40 |
173.3K |
| 11:57 |
192.40 |
192.40 |
192.32 |
192.32 |
235.0K |
| 11:58 |
192.32 |
192.33 |
192.32 |
192.33 |
189.2K |
| 11:59 |
192.32 |
192.32 |
192.30 |
192.30 |
152.1K |
| 12:00 |
192.26 |
192.26 |
192.25 |
192.26 |
245.7K |
| 12:01 |
192.24 |
192.24 |
192.23 |
192.23 |
338.7K |
| 12:02 |
192.20 |
192.21 |
192.19 |
192.21 |
161.6K |
| 12:03 |
192.19 |
192.24 |
192.19 |
192.24 |
169.8K |
| 12:04 |
192.23 |
192.25 |
192.23 |
192.25 |
142.9K |
| 12:05 |
192.25 |
192.26 |
192.22 |
192.22 |
192.3K |
| 12:06 |
192.22 |
192.25 |
192.20 |
192.25 |
185.0K |
| 12:07 |
192.27 |
192.30 |
192.26 |
192.30 |
205.0K |
| 12:08 |
192.28 |
192.28 |
192.26 |
192.26 |
119.6K |
| 12:09 |
192.27 |
192.27 |
192.25 |
192.26 |
107.5K |
| 12:10 |
192.26 |
192.31 |
192.26 |
192.31 |
221.0K |
| 12:11 |
192.32 |
192.33 |
192.32 |
192.33 |
259.6K |
| 12:12 |
192.34 |
192.36 |
192.34 |
192.36 |
148.6K |
| 12:13 |
192.36 |
192.36 |
192.36 |
192.36 |
114.1K |
| 12:14 |
192.40 |
192.45 |
192.40 |
192.44 |
230.8K |
| 12:15 |
192.43 |
192.45 |
192.42 |
192.45 |
180.3K |
| 12:16 |
192.46 |
192.49 |
192.46 |
192.49 |
261.7K |
| 12:17 |
192.50 |
192.51 |
192.49 |
192.51 |
153.5K |
| 12:18 |
192.52 |
192.56 |
192.52 |
192.56 |
134.8K |
| 12:19 |
192.56 |
192.56 |
192.53 |
192.53 |
127.3K |
| 12:20 |
192.53 |
192.54 |
192.51 |
192.51 |
224.4K |
| 12:21 |
192.51 |
192.51 |
192.48 |
192.48 |
168.6K |
| 12:22 |
192.49 |
192.49 |
192.48 |
192.49 |
156.8K |
| 12:23 |
192.48 |
192.51 |
192.48 |
192.51 |
188.2K |
| 12:24 |
192.50 |
192.50 |
192.45 |
192.46 |
184.4K |
| 12:25 |
192.46 |
192.50 |
192.46 |
192.50 |
138.2K |
| 12:26 |
192.52 |
192.54 |
192.52 |
192.54 |
128.1K |
| 12:27 |
192.54 |
192.58 |
192.54 |
192.58 |
192.5K |
| 12:28 |
192.60 |
192.63 |
192.60 |
192.63 |
146.4K |
| 12:29 |
192.64 |
192.67 |
192.64 |
192.66 |
257.3K |
| 12:30 |
192.65 |
192.65 |
192.61 |
192.61 |
187.9K |
| 12:31 |
192.60 |
192.60 |
192.59 |
192.59 |
102.0K |
| 12:32 |
192.60 |
192.60 |
192.58 |
192.58 |
131.1K |
| 12:33 |
192.57 |
192.57 |
192.55 |
192.55 |
119.8K |
| 12:34 |
192.55 |
192.55 |
192.48 |
192.48 |
160.4K |
| 12:35 |
192.50 |
192.52 |
192.47 |
192.52 |
166.0K |
| 12:36 |
192.54 |
192.59 |
192.54 |
192.59 |
164.4K |
| 12:37 |
192.61 |
192.61 |
192.59 |
192.60 |
98.5K |
| 12:38 |
192.60 |
192.60 |
192.60 |
192.60 |
124.5K |
| 12:39 |
192.59 |
192.60 |
192.59 |
192.60 |
469.2K |
| 12:40 |
192.60 |
192.60 |
192.58 |
192.58 |
140.5K |
| 12:41 |
192.58 |
192.60 |
192.58 |
192.59 |
228.2K |
| 12:42 |
192.59 |
192.65 |
192.59 |
192.62 |
243.8K |
| 12:43 |
192.63 |
192.65 |
192.63 |
192.65 |
132.9K |
| 12:44 |
192.66 |
192.66 |
192.65 |
192.65 |
125.3K |
| 12:45 |
192.63 |
192.65 |
192.63 |
192.65 |
158.6K |
| 12:46 |
192.64 |
192.66 |
192.64 |
192.66 |
187.5K |
| 12:47 |
192.65 |
192.65 |
192.64 |
192.64 |
147.5K |
| 12:48 |
192.62 |
192.64 |
192.61 |
192.64 |
151.0K |
| 12:49 |
192.63 |
192.63 |
192.60 |
192.61 |
101.6K |
| 12:50 |
192.62 |
192.65 |
192.62 |
192.65 |
161.9K |
| 12:51 |
192.65 |
192.65 |
192.64 |
192.64 |
137.9K |
| 12:52 |
192.62 |
192.62 |
192.61 |
192.61 |
133.4K |
| 12:53 |
192.61 |
192.63 |
192.61 |
192.63 |
115.4K |
| 12:54 |
192.64 |
192.64 |
192.62 |
192.62 |
141.8K |
| 12:55 |
192.60 |
192.61 |
192.58 |
192.61 |
169.7K |
| 12:56 |
192.61 |
192.62 |
192.60 |
192.60 |
362.6K |
| 12:57 |
192.60 |
192.62 |
192.59 |
192.59 |
144.7K |
| 12:58 |
192.59 |
192.60 |
192.59 |
192.60 |
92.1K |
| 12:59 |
192.59 |
192.63 |
192.59 |
192.63 |
155.7K |
| 13:00 |
192.63 |
192.63 |
192.62 |
192.62 |
122.1K |
| 13:01 |
192.66 |
192.67 |
192.65 |
192.65 |
167.5K |
| 13:02 |
192.68 |
192.70 |
192.68 |
192.70 |
193.7K |
| 13:03 |
192.69 |
192.70 |
192.69 |
192.69 |
100.9K |
| 13:04 |
192.69 |
192.69 |
192.69 |
192.69 |
110.1K |
| 13:05 |
192.69 |
192.71 |
192.69 |
192.70 |
214.1K |
| 13:06 |
192.70 |
192.70 |
192.69 |
192.70 |
103.3K |
| 13:07 |
192.70 |
192.70 |
192.69 |
192.69 |
169.9K |
| 13:08 |
192.69 |
192.71 |
192.69 |
192.71 |
139.6K |
| 13:09 |
192.70 |
192.72 |
192.70 |
192.71 |
199.8K |
| 13:10 |
192.72 |
192.72 |
192.71 |
192.72 |
202.4K |
| 13:11 |
192.71 |
192.71 |
192.70 |
192.70 |
133.0K |
| 13:12 |
192.71 |
192.73 |
192.71 |
192.73 |
223.4K |
| 13:13 |
192.75 |
192.75 |
192.74 |
192.74 |
181.3K |
| 13:14 |
192.79 |
192.81 |
192.79 |
192.81 |
331.0K |
| 13:15 |
192.81 |
192.82 |
192.80 |
192.82 |
192.8K |
| 13:16 |
192.81 |
192.83 |
192.81 |
192.83 |
144.0K |
| 13:17 |
192.83 |
192.86 |
192.83 |
192.86 |
165.8K |
| 13:18 |
192.87 |
192.88 |
192.87 |
192.88 |
189.0K |
| 13:19 |
192.88 |
192.88 |
192.85 |
192.85 |
202.1K |
| 13:20 |
192.84 |
192.87 |
192.84 |
192.87 |
197.4K |
| 13:21 |
192.86 |
192.88 |
192.86 |
192.87 |
248.1K |
| 13:22 |
192.87 |
192.87 |
192.86 |
192.86 |
203.7K |
| 13:23 |
192.88 |
192.89 |
192.88 |
192.89 |
181.6K |
| 13:24 |
192.91 |
192.91 |
192.89 |
192.90 |
167.3K |
| 13:25 |
192.91 |
192.95 |
192.91 |
192.95 |
238.1K |
| 13:26 |
192.96 |
192.96 |
192.95 |
192.95 |
320.2K |
| 13:27 |
192.95 |
192.95 |
192.92 |
192.92 |
206.1K |
| 13:28 |
192.92 |
192.94 |
192.92 |
192.94 |
201.7K |
| 13:29 |
192.96 |
192.97 |
192.96 |
192.96 |
189.4K |
| 13:30 |
192.97 |
193.00 |
192.97 |
192.99 |
149.6K |
| 13:31 |
192.99 |
193.01 |
192.99 |
193.01 |
182.7K |
| 13:32 |
193.02 |
193.03 |
193.02 |
193.03 |
195.4K |
| 13:33 |
193.02 |
193.02 |
193.01 |
193.01 |
214.6K |
| 13:34 |
193.00 |
193.03 |
193.00 |
193.03 |
185.5K |
| 13:35 |
193.02 |
193.04 |
193.02 |
193.04 |
170.3K |
| 13:36 |
193.05 |
193.08 |
193.05 |
193.08 |
360.6K |
| 13:37 |
193.05 |
193.07 |
193.05 |
193.07 |
226.9K |
| 13:38 |
193.07 |
193.10 |
193.07 |
193.10 |
167.1K |
| 13:39 |
193.11 |
193.13 |
193.11 |
193.13 |
188.6K |
| 13:40 |
193.16 |
193.19 |
193.16 |
193.19 |
286.9K |
| 13:41 |
193.19 |
193.21 |
193.19 |
193.21 |
256.7K |
| 13:42 |
193.20 |
193.24 |
193.20 |
193.23 |
235.1K |
| 13:43 |
193.22 |
193.26 |
193.22 |
193.26 |
197.3K |
| 13:44 |
193.26 |
193.26 |
193.22 |
193.22 |
272.8K |
| 13:45 |
193.22 |
193.23 |
193.22 |
193.23 |
181.2K |
| 13:46 |
193.22 |
193.23 |
193.22 |
193.22 |
146.5K |
| 13:47 |
193.24 |
193.27 |
193.24 |
193.26 |
158.9K |
| 13:48 |
193.27 |
193.28 |
193.27 |
193.28 |
176.3K |
| 13:49 |
193.29 |
193.29 |
193.28 |
193.29 |
225.7K |
| 13:50 |
193.29 |
193.29 |
193.28 |
193.29 |
189.8K |
| 13:51 |
193.31 |
193.32 |
193.30 |
193.30 |
243.8K |
| 13:52 |
193.30 |
193.31 |
193.30 |
193.31 |
262.1K |
| 13:53 |
193.29 |
193.29 |
193.28 |
193.28 |
464.7K |
| 13:54 |
193.28 |
193.28 |
193.27 |
193.27 |
281.1K |
| 13:55 |
193.29 |
193.29 |
193.28 |
193.29 |
313.4K |
| 13:56 |
193.31 |
193.32 |
193.30 |
193.31 |
329.6K |
| 13:57 |
193.33 |
193.33 |
193.30 |
193.30 |
173.5K |
| 13:58 |
193.30 |
193.30 |
193.30 |
193.30 |
135.9K |
| 13:59 |
193.29 |
193.29 |
193.28 |
193.28 |
209.1K |
| 14:00 |
193.27 |
193.27 |
193.24 |
193.24 |
256.1K |
| 14:01 |
193.23 |
193.23 |
193.15 |
193.15 |
300.4K |
| 14:02 |
193.15 |
193.17 |
193.15 |
193.17 |
248.2K |
| 14:03 |
193.15 |
193.16 |
193.14 |
193.14 |
185.4K |
| 14:04 |
193.13 |
193.14 |
193.13 |
193.13 |
307.3K |
| 14:05 |
193.12 |
193.15 |
193.12 |
193.15 |
194.5K |
| 14:06 |
193.14 |
193.16 |
193.14 |
193.16 |
246.6K |
| 14:07 |
193.16 |
193.16 |
193.13 |
193.13 |
175.0K |
| 14:08 |
193.12 |
193.12 |
193.11 |
193.11 |
170.4K |
| 14:09 |
193.11 |
193.11 |
193.08 |
193.08 |
232.5K |
| 14:10 |
193.07 |
193.07 |
193.06 |
193.07 |
183.2K |
| 14:11 |
193.07 |
193.09 |
193.07 |
193.09 |
213.1K |
| 14:12 |
193.09 |
193.09 |
193.07 |
193.07 |
213.9K |
| 14:13 |
193.07 |
193.07 |
193.04 |
193.04 |
355.6K |
| 14:14 |
193.05 |
193.07 |
193.05 |
193.07 |
174.2K |
| 14:15 |
193.07 |
193.11 |
193.07 |
193.11 |
322.1K |
| 14:16 |
193.10 |
193.10 |
193.08 |
193.09 |
164.6K |
| 14:17 |
193.08 |
193.08 |
193.07 |
193.08 |
143.7K |
| 14:18 |
193.08 |
193.09 |
193.08 |
193.09 |
174.8K |
| 14:19 |
193.09 |
193.10 |
193.09 |
193.10 |
188.8K |
| 14:20 |
193.10 |
193.11 |
193.10 |
193.11 |
138.0K |
| 14:21 |
193.10 |
193.10 |
193.08 |
193.08 |
200.4K |
| 14:22 |
193.07 |
193.09 |
193.07 |
193.09 |
136.8K |
| 14:23 |
193.10 |
193.10 |
193.07 |
193.08 |
160.8K |
| 14:24 |
193.07 |
193.08 |
193.07 |
193.08 |
323.1K |
| 14:25 |
193.07 |
193.10 |
193.07 |
193.09 |
202.9K |
| 14:26 |
193.07 |
193.07 |
193.06 |
193.06 |
294.4K |
| 14:27 |
193.04 |
193.04 |
193.00 |
193.00 |
230.7K |
| 14:28 |
193.00 |
193.01 |
192.99 |
193.01 |
321.3K |
| 14:29 |
193.01 |
193.02 |
193.01 |
193.01 |
177.8K |
| 14:30 |
193.01 |
193.02 |
192.99 |
193.02 |
131.7K |
| 14:31 |
193.02 |
193.03 |
193.02 |
193.03 |
282.3K |
| 14:32 |
193.04 |
193.04 |
193.04 |
193.04 |
164.3K |
| 14:33 |
193.04 |
193.04 |
193.03 |
193.03 |
198.9K |
| 14:34 |
193.05 |
193.06 |
193.05 |
193.06 |
149.8K |
| 14:35 |
193.06 |
193.06 |
193.04 |
193.04 |
107.2K |
| 14:36 |
193.05 |
193.09 |
193.05 |
193.09 |
258.9K |
| 14:37 |
193.09 |
193.09 |
193.09 |
193.09 |
169.3K |
| 14:38 |
193.09 |
193.09 |
193.07 |
193.07 |
187.9K |
| 14:39 |
193.08 |
193.08 |
193.06 |
193.06 |
233.5K |
| 14:40 |
193.05 |
193.05 |
193.03 |
193.03 |
207.4K |
| 14:41 |
193.04 |
193.06 |
193.04 |
193.04 |
142.5K |
| 14:42 |
193.07 |
193.07 |
193.04 |
193.04 |
173.5K |
| 14:43 |
193.05 |
193.05 |
193.03 |
193.03 |
144.3K |
| 14:44 |
193.02 |
193.02 |
193.01 |
193.01 |
147.5K |
| 14:45 |
193.01 |
193.03 |
193.01 |
193.03 |
159.0K |
| 14:46 |
193.02 |
193.03 |
193.02 |
193.03 |
107.4K |
| 14:47 |
193.03 |
193.07 |
193.02 |
193.06 |
222.0K |
| 14:48 |
193.07 |
193.08 |
193.07 |
193.08 |
249.7K |
| 14:49 |
193.07 |
193.07 |
193.06 |
193.06 |
270.2K |
| 14:50 |
193.06 |
193.07 |
193.03 |
193.03 |
263.4K |
| 14:51 |
193.03 |
193.03 |
193.00 |
193.00 |
237.4K |
| 14:52 |
192.98 |
192.98 |
192.98 |
192.98 |
254.2K |
| 14:53 |
192.97 |
192.97 |
192.91 |
192.91 |
364.6K |
| 14:54 |
192.88 |
192.88 |
192.86 |
192.86 |
290.8K |
| 14:55 |
192.86 |
192.86 |
192.86 |
192.86 |
193.8K |
| 14:56 |
192.85 |
192.85 |
192.78 |
192.78 |
256.8K |
| 14:57 |
192.80 |
192.81 |
192.80 |
192.81 |
287.6K |
| 14:58 |
192.79 |
192.79 |
192.76 |
192.76 |
218.4K |
| 14:59 |
192.76 |
192.76 |
192.71 |
192.73 |
306.4K |
| 15:00 |
192.75 |
192.78 |
192.75 |
192.75 |
221.7K |
| 15:01 |
192.75 |
192.75 |
192.73 |
192.74 |
279.3K |
| 15:02 |
192.74 |
192.74 |
192.67 |
192.67 |
329.7K |
| 15:03 |
192.65 |
192.67 |
192.65 |
192.66 |
434.3K |
| 15:04 |
192.67 |
192.67 |
192.57 |
192.57 |
405.9K |
| 15:05 |
192.58 |
192.58 |
192.58 |
192.58 |
231.1K |
| 15:06 |
192.59 |
192.59 |
192.56 |
192.56 |
200.2K |
| 15:07 |
192.57 |
192.57 |
192.55 |
192.56 |
346.5K |
| 15:08 |
192.58 |
192.64 |
192.58 |
192.62 |
259.7K |
| 15:09 |
192.65 |
192.65 |
192.61 |
192.61 |
184.9K |
| 15:10 |
192.60 |
192.60 |
192.58 |
192.58 |
191.0K |
| 15:11 |
192.58 |
192.60 |
192.58 |
192.59 |
179.2K |
| 15:12 |
192.60 |
192.68 |
192.60 |
192.68 |
256.6K |
| 15:13 |
192.69 |
192.71 |
192.69 |
192.71 |
195.6K |
| 15:14 |
192.70 |
192.70 |
192.66 |
192.66 |
250.3K |
| 15:15 |
192.66 |
192.68 |
192.66 |
192.67 |
199.0K |
| 15:16 |
192.69 |
192.69 |
192.68 |
192.69 |
157.8K |
| 15:17 |
192.68 |
192.72 |
192.68 |
192.72 |
265.4K |
| 15:18 |
192.71 |
192.72 |
192.71 |
192.72 |
217.4K |
| 15:19 |
192.73 |
192.73 |
192.71 |
192.73 |
216.2K |
| 15:20 |
192.73 |
192.80 |
192.73 |
192.79 |
174.9K |
| 15:21 |
192.78 |
192.79 |
192.78 |
192.79 |
238.2K |
| 15:22 |
192.79 |
192.79 |
192.77 |
192.77 |
230.4K |
| 15:23 |
192.75 |
192.79 |
192.75 |
192.79 |
430.1K |
| 15:24 |
192.80 |
192.87 |
192.80 |
192.87 |
284.5K |
| 15:25 |
192.85 |
192.86 |
192.84 |
192.84 |
196.3K |
| 15:26 |
192.84 |
192.84 |
192.81 |
192.81 |
269.1K |
| 15:27 |
192.82 |
192.82 |
192.81 |
192.81 |
149.9K |
| 15:28 |
192.82 |
192.82 |
192.80 |
192.81 |
298.2K |
| 15:29 |
192.81 |
192.83 |
192.81 |
192.83 |
366.6K |
| 15:30 |
192.83 |
192.84 |
192.83 |
192.84 |
337.0K |
| 15:31 |
192.82 |
192.84 |
192.82 |
192.84 |
348.9K |
| 15:32 |
192.83 |
192.86 |
192.83 |
192.86 |
393.1K |
| 15:33 |
192.85 |
192.85 |
192.84 |
192.85 |
336.5K |
| 15:34 |
192.83 |
192.84 |
192.82 |
192.82 |
304.2K |
| 15:35 |
192.82 |
192.82 |
192.80 |
192.80 |
242.2K |
| 15:36 |
192.79 |
192.87 |
192.79 |
192.87 |
411.5K |
| 15:37 |
192.87 |
192.89 |
192.87 |
192.89 |
254.5K |
| 15:38 |
192.89 |
192.91 |
192.89 |
192.90 |
316.1K |
| 15:39 |
192.88 |
192.88 |
192.84 |
192.84 |
307.3K |
| 15:40 |
192.83 |
192.84 |
192.83 |
192.84 |
334.3K |
| 15:41 |
192.84 |
192.87 |
192.84 |
192.87 |
464.9K |
| 15:42 |
192.87 |
192.87 |
192.83 |
192.83 |
357.4K |
| 15:43 |
192.83 |
192.85 |
192.82 |
192.85 |
366.7K |
| 15:44 |
192.84 |
192.86 |
192.84 |
192.86 |
349.1K |
| 15:45 |
192.87 |
192.90 |
192.87 |
192.90 |
562.0K |
| 15:46 |
192.90 |
192.92 |
192.89 |
192.89 |
547.0K |
| 15:47 |
192.89 |
192.94 |
192.89 |
192.94 |
541.7K |
| 15:48 |
192.93 |
192.96 |
192.93 |
192.96 |
486.9K |
| 15:49 |
192.96 |
192.96 |
192.93 |
192.93 |
407.2K |
| 15:50 |
192.91 |
192.93 |
192.91 |
192.93 |
1,883.4K |
| 15:51 |
192.94 |
193.00 |
192.94 |
193.00 |
871.6K |
| 15:52 |
192.99 |
192.99 |
192.98 |
192.98 |
817.7K |
| 15:53 |
192.98 |
193.02 |
192.98 |
193.02 |
671.7K |
| 15:54 |
193.05 |
193.06 |
193.05 |
193.06 |
1,023.0K |
| 15:55 |
193.08 |
193.12 |
193.07 |
193.12 |
1,343.1K |
| 15:56 |
193.13 |
193.14 |
193.11 |
193.11 |
1,644.9K |
| 15:57 |
193.10 |
193.14 |
193.10 |
193.14 |
943.4K |
| 15:58 |
193.12 |
193.12 |
193.11 |
193.11 |
1,339.9K |
| 15:59 |
193.10 |
193.16 |
193.10 |
193.16 |
2,711.8K |
| 16:00 |
193.16 |
193.16 |
193.16 |
193.16 |
68,274.4K |
| 16:01 |
193.16 |
193.16 |
193.16 |
193.16 |
418.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|