| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
194.04 |
195.24 |
194.04 |
195.07 |
7,210.2K |
| 09:31 |
195.03 |
195.23 |
195.03 |
195.23 |
615.9K |
| 09:32 |
195.24 |
195.30 |
195.20 |
195.26 |
529.2K |
| 09:33 |
195.24 |
195.25 |
195.21 |
195.24 |
718.8K |
| 09:34 |
195.21 |
195.21 |
195.10 |
195.11 |
510.2K |
| 09:35 |
195.10 |
195.14 |
195.07 |
195.07 |
446.5K |
| 09:36 |
195.02 |
195.02 |
194.92 |
194.92 |
581.7K |
| 09:37 |
194.91 |
194.91 |
194.90 |
194.91 |
417.1K |
| 09:38 |
194.89 |
194.89 |
194.84 |
194.84 |
406.5K |
| 09:39 |
194.84 |
194.90 |
194.84 |
194.90 |
533.3K |
| 09:40 |
194.94 |
195.08 |
194.94 |
195.08 |
570.6K |
| 09:41 |
195.08 |
195.11 |
195.07 |
195.11 |
404.4K |
| 09:42 |
195.12 |
195.12 |
195.09 |
195.12 |
393.1K |
| 09:43 |
195.08 |
195.08 |
195.05 |
195.06 |
440.8K |
| 09:44 |
195.08 |
195.08 |
195.01 |
195.01 |
1,105.2K |
| 09:45 |
194.99 |
194.99 |
194.92 |
194.92 |
311.7K |
| 09:46 |
194.92 |
194.97 |
194.92 |
194.97 |
255.2K |
| 09:47 |
194.97 |
194.97 |
194.91 |
194.93 |
323.6K |
| 09:48 |
194.98 |
194.99 |
194.97 |
194.99 |
346.1K |
| 09:49 |
194.91 |
194.96 |
194.91 |
194.94 |
448.2K |
| 09:50 |
194.89 |
194.89 |
194.82 |
194.82 |
322.1K |
| 09:51 |
194.81 |
194.90 |
194.81 |
194.90 |
473.1K |
| 09:52 |
194.92 |
194.95 |
194.91 |
194.91 |
436.8K |
| 09:53 |
194.89 |
194.89 |
194.81 |
194.82 |
367.1K |
| 09:54 |
194.82 |
194.82 |
194.81 |
194.81 |
262.7K |
| 09:55 |
194.81 |
194.84 |
194.81 |
194.84 |
283.1K |
| 09:56 |
194.86 |
194.93 |
194.86 |
194.93 |
327.6K |
| 09:57 |
194.95 |
194.96 |
194.93 |
194.96 |
536.6K |
| 09:58 |
194.97 |
194.97 |
194.91 |
194.91 |
323.0K |
| 09:59 |
194.91 |
194.95 |
194.91 |
194.94 |
427.1K |
| 10:00 |
194.94 |
194.94 |
194.86 |
194.88 |
415.1K |
| 10:01 |
194.89 |
194.90 |
194.87 |
194.87 |
299.9K |
| 10:02 |
194.86 |
194.92 |
194.86 |
194.91 |
319.5K |
| 10:03 |
194.92 |
194.99 |
194.92 |
194.99 |
330.3K |
| 10:04 |
194.99 |
194.99 |
194.95 |
194.95 |
308.7K |
| 10:05 |
194.96 |
194.97 |
194.95 |
194.96 |
282.3K |
| 10:06 |
194.97 |
194.97 |
194.91 |
194.91 |
329.6K |
| 10:07 |
194.90 |
194.91 |
194.90 |
194.91 |
321.0K |
| 10:08 |
194.92 |
194.97 |
194.92 |
194.97 |
309.6K |
| 10:09 |
194.98 |
195.07 |
194.98 |
195.05 |
333.2K |
| 10:10 |
195.05 |
195.07 |
195.04 |
195.07 |
366.9K |
| 10:11 |
195.05 |
195.09 |
195.05 |
195.09 |
406.3K |
| 10:12 |
195.07 |
195.07 |
195.04 |
195.06 |
236.9K |
| 10:13 |
195.09 |
195.09 |
195.08 |
195.08 |
198.9K |
| 10:14 |
195.10 |
195.10 |
195.05 |
195.05 |
248.3K |
| 10:15 |
195.04 |
195.05 |
195.03 |
195.03 |
251.8K |
| 10:16 |
195.01 |
195.09 |
195.01 |
195.09 |
175.1K |
| 10:17 |
195.10 |
195.10 |
195.07 |
195.07 |
268.0K |
| 10:18 |
195.07 |
195.09 |
195.07 |
195.07 |
226.3K |
| 10:19 |
195.05 |
195.07 |
195.05 |
195.06 |
305.7K |
| 10:20 |
195.05 |
195.05 |
195.01 |
195.01 |
227.8K |
| 10:21 |
194.99 |
195.01 |
194.96 |
195.01 |
226.0K |
| 10:22 |
195.00 |
195.03 |
195.00 |
195.03 |
280.8K |
| 10:23 |
195.03 |
195.03 |
194.99 |
194.99 |
461.0K |
| 10:24 |
195.00 |
195.00 |
194.99 |
195.00 |
309.1K |
| 10:25 |
194.99 |
195.00 |
194.97 |
194.97 |
219.1K |
| 10:26 |
194.98 |
194.98 |
194.92 |
194.92 |
290.3K |
| 10:27 |
194.90 |
194.92 |
194.90 |
194.91 |
270.8K |
| 10:28 |
194.90 |
194.90 |
194.87 |
194.89 |
208.4K |
| 10:29 |
194.90 |
194.90 |
194.84 |
194.85 |
248.1K |
| 10:30 |
194.82 |
194.85 |
194.82 |
194.84 |
365.4K |
| 10:31 |
194.81 |
194.81 |
194.74 |
194.74 |
318.3K |
| 10:32 |
194.73 |
194.76 |
194.73 |
194.75 |
439.3K |
| 10:33 |
194.70 |
194.71 |
194.69 |
194.69 |
331.5K |
| 10:34 |
194.67 |
194.71 |
194.67 |
194.69 |
328.6K |
| 10:35 |
194.68 |
194.68 |
194.64 |
194.64 |
212.2K |
| 10:36 |
194.62 |
194.62 |
194.56 |
194.56 |
291.9K |
| 10:37 |
194.53 |
194.58 |
194.53 |
194.53 |
486.2K |
| 10:38 |
194.54 |
194.56 |
194.54 |
194.56 |
208.7K |
| 10:39 |
194.55 |
194.55 |
194.47 |
194.47 |
226.9K |
| 10:40 |
194.46 |
194.48 |
194.44 |
194.48 |
257.6K |
| 10:41 |
194.49 |
194.55 |
194.49 |
194.55 |
237.2K |
| 10:42 |
194.57 |
194.60 |
194.57 |
194.60 |
243.6K |
| 10:43 |
194.59 |
194.63 |
194.58 |
194.63 |
249.4K |
| 10:44 |
194.63 |
194.64 |
194.62 |
194.64 |
329.6K |
| 10:45 |
194.61 |
194.61 |
194.57 |
194.58 |
212.1K |
| 10:46 |
194.57 |
194.58 |
194.56 |
194.56 |
142.4K |
| 10:47 |
194.56 |
194.56 |
194.52 |
194.52 |
238.1K |
| 10:48 |
194.51 |
194.51 |
194.49 |
194.49 |
278.9K |
| 10:49 |
194.48 |
194.48 |
194.43 |
194.44 |
374.1K |
| 10:50 |
194.45 |
194.45 |
194.38 |
194.38 |
253.2K |
| 10:51 |
194.41 |
194.44 |
194.41 |
194.42 |
232.3K |
| 10:52 |
194.42 |
194.47 |
194.42 |
194.47 |
235.7K |
| 10:53 |
194.48 |
194.49 |
194.48 |
194.49 |
190.1K |
| 10:54 |
194.50 |
194.54 |
194.50 |
194.52 |
285.0K |
| 10:55 |
194.52 |
194.55 |
194.52 |
194.54 |
243.2K |
| 10:56 |
194.52 |
194.52 |
194.50 |
194.50 |
236.9K |
| 10:57 |
194.51 |
194.53 |
194.51 |
194.53 |
217.6K |
| 10:58 |
194.56 |
194.56 |
194.55 |
194.56 |
266.7K |
| 10:59 |
194.57 |
194.57 |
194.54 |
194.54 |
246.2K |
| 11:00 |
194.53 |
194.60 |
194.53 |
194.60 |
265.2K |
| 11:01 |
194.57 |
194.57 |
194.56 |
194.57 |
159.8K |
| 11:02 |
194.56 |
194.58 |
194.56 |
194.57 |
149.8K |
| 11:03 |
194.57 |
194.59 |
194.57 |
194.59 |
189.4K |
| 11:04 |
194.60 |
194.64 |
194.60 |
194.64 |
321.7K |
| 11:05 |
194.64 |
194.66 |
194.64 |
194.66 |
155.6K |
| 11:06 |
194.63 |
194.66 |
194.63 |
194.66 |
258.9K |
| 11:07 |
194.65 |
194.65 |
194.64 |
194.64 |
214.2K |
| 11:08 |
194.63 |
194.63 |
194.57 |
194.57 |
243.7K |
| 11:09 |
194.57 |
194.61 |
194.57 |
194.61 |
112.9K |
| 11:10 |
194.61 |
194.63 |
194.60 |
194.63 |
154.4K |
| 11:11 |
194.63 |
194.64 |
194.62 |
194.62 |
199.2K |
| 11:12 |
194.62 |
194.62 |
194.59 |
194.60 |
168.7K |
| 11:13 |
194.62 |
194.63 |
194.62 |
194.62 |
132.2K |
| 11:14 |
194.61 |
194.61 |
194.59 |
194.59 |
188.4K |
| 11:15 |
194.59 |
194.61 |
194.59 |
194.61 |
215.7K |
| 11:16 |
194.62 |
194.62 |
194.56 |
194.56 |
265.3K |
| 11:17 |
194.54 |
194.54 |
194.53 |
194.54 |
238.0K |
| 11:18 |
194.53 |
194.53 |
194.51 |
194.52 |
177.4K |
| 11:19 |
194.52 |
194.52 |
194.51 |
194.51 |
176.7K |
| 11:20 |
194.52 |
194.52 |
194.50 |
194.51 |
161.2K |
| 11:21 |
194.52 |
194.53 |
194.49 |
194.49 |
221.4K |
| 11:22 |
194.48 |
194.53 |
194.48 |
194.53 |
218.6K |
| 11:23 |
194.57 |
194.62 |
194.57 |
194.62 |
437.0K |
| 11:24 |
194.63 |
194.63 |
194.61 |
194.61 |
183.9K |
| 11:25 |
194.61 |
194.61 |
194.59 |
194.61 |
134.0K |
| 11:26 |
194.60 |
194.60 |
194.59 |
194.59 |
135.5K |
| 11:27 |
194.58 |
194.58 |
194.57 |
194.58 |
242.0K |
| 11:28 |
194.58 |
194.58 |
194.57 |
194.58 |
154.6K |
| 11:29 |
194.58 |
194.59 |
194.57 |
194.58 |
190.7K |
| 11:30 |
194.56 |
194.56 |
194.51 |
194.51 |
155.5K |
| 11:31 |
194.51 |
194.51 |
194.39 |
194.39 |
337.6K |
| 11:32 |
194.38 |
194.38 |
194.33 |
194.35 |
260.4K |
| 11:33 |
194.35 |
194.38 |
194.35 |
194.38 |
262.5K |
| 11:34 |
194.38 |
194.38 |
194.34 |
194.35 |
209.8K |
| 11:35 |
194.32 |
194.35 |
194.32 |
194.34 |
529.6K |
| 11:36 |
194.34 |
194.36 |
194.34 |
194.36 |
200.0K |
| 11:37 |
194.36 |
194.36 |
194.30 |
194.30 |
237.1K |
| 11:38 |
194.31 |
194.35 |
194.31 |
194.35 |
191.1K |
| 11:39 |
194.29 |
194.29 |
194.26 |
194.26 |
323.0K |
| 11:40 |
194.26 |
194.26 |
194.25 |
194.25 |
226.9K |
| 11:41 |
194.24 |
194.25 |
194.22 |
194.25 |
332.0K |
| 11:42 |
194.24 |
194.26 |
194.24 |
194.26 |
185.5K |
| 11:43 |
194.25 |
194.30 |
194.25 |
194.28 |
293.1K |
| 11:44 |
194.29 |
194.30 |
194.29 |
194.30 |
486.9K |
| 11:45 |
194.30 |
194.31 |
194.30 |
194.30 |
130.4K |
| 11:46 |
194.30 |
194.30 |
194.30 |
194.30 |
152.3K |
| 11:47 |
194.28 |
194.33 |
194.28 |
194.33 |
233.3K |
| 11:48 |
194.34 |
194.37 |
194.34 |
194.37 |
145.6K |
| 11:49 |
194.37 |
194.41 |
194.37 |
194.41 |
247.6K |
| 11:50 |
194.44 |
194.44 |
194.43 |
194.44 |
244.8K |
| 11:51 |
194.42 |
194.49 |
194.42 |
194.49 |
198.1K |
| 11:52 |
194.49 |
194.49 |
194.46 |
194.47 |
174.7K |
| 11:53 |
194.48 |
194.48 |
194.46 |
194.46 |
189.5K |
| 11:54 |
194.46 |
194.47 |
194.46 |
194.47 |
141.7K |
| 11:55 |
194.47 |
194.52 |
194.47 |
194.52 |
251.5K |
| 11:56 |
194.53 |
194.54 |
194.52 |
194.54 |
155.7K |
| 11:57 |
194.55 |
194.60 |
194.55 |
194.60 |
253.7K |
| 11:58 |
194.61 |
194.62 |
194.61 |
194.61 |
276.0K |
| 11:59 |
194.62 |
194.64 |
194.62 |
194.63 |
176.1K |
| 12:00 |
194.62 |
194.65 |
194.62 |
194.62 |
217.5K |
| 12:01 |
194.61 |
194.63 |
194.60 |
194.63 |
120.6K |
| 12:02 |
194.62 |
194.66 |
194.62 |
194.66 |
169.2K |
| 12:03 |
194.68 |
194.68 |
194.66 |
194.66 |
152.8K |
| 12:04 |
194.65 |
194.65 |
194.62 |
194.62 |
198.1K |
| 12:05 |
194.64 |
194.65 |
194.64 |
194.65 |
229.3K |
| 12:06 |
194.66 |
194.72 |
194.66 |
194.72 |
270.7K |
| 12:07 |
194.73 |
194.73 |
194.68 |
194.69 |
175.8K |
| 12:08 |
194.69 |
194.69 |
194.65 |
194.65 |
123.7K |
| 12:09 |
194.65 |
194.65 |
194.64 |
194.64 |
135.4K |
| 12:10 |
194.65 |
194.66 |
194.65 |
194.66 |
172.3K |
| 12:11 |
194.67 |
194.67 |
194.66 |
194.67 |
118.7K |
| 12:12 |
194.67 |
194.70 |
194.67 |
194.70 |
115.8K |
| 12:13 |
194.69 |
194.70 |
194.69 |
194.69 |
119.2K |
| 12:14 |
194.69 |
194.71 |
194.69 |
194.70 |
133.7K |
| 12:15 |
194.69 |
194.69 |
194.67 |
194.67 |
162.1K |
| 12:16 |
194.68 |
194.70 |
194.68 |
194.70 |
204.6K |
| 12:17 |
194.71 |
194.73 |
194.71 |
194.73 |
213.8K |
| 12:18 |
194.73 |
194.73 |
194.70 |
194.70 |
298.9K |
| 12:19 |
194.70 |
194.70 |
194.64 |
194.64 |
161.8K |
| 12:20 |
194.63 |
194.64 |
194.63 |
194.64 |
353.7K |
| 12:21 |
194.63 |
194.63 |
194.61 |
194.61 |
312.4K |
| 12:22 |
194.62 |
194.62 |
194.56 |
194.56 |
191.1K |
| 12:23 |
194.54 |
194.55 |
194.52 |
194.52 |
279.9K |
| 12:24 |
194.52 |
194.56 |
194.52 |
194.56 |
239.4K |
| 12:25 |
194.56 |
194.56 |
194.55 |
194.56 |
121.9K |
| 12:26 |
194.56 |
194.57 |
194.55 |
194.55 |
141.4K |
| 12:27 |
194.56 |
194.58 |
194.55 |
194.55 |
271.9K |
| 12:28 |
194.56 |
194.58 |
194.56 |
194.57 |
137.3K |
| 12:29 |
194.56 |
194.56 |
194.56 |
194.56 |
105.0K |
| 12:30 |
194.57 |
194.58 |
194.57 |
194.57 |
177.6K |
| 12:31 |
194.57 |
194.58 |
194.56 |
194.56 |
150.5K |
| 12:32 |
194.55 |
194.55 |
194.55 |
194.55 |
143.0K |
| 12:33 |
194.56 |
194.59 |
194.56 |
194.59 |
144.8K |
| 12:34 |
194.59 |
194.61 |
194.59 |
194.61 |
184.9K |
| 12:35 |
194.61 |
194.61 |
194.59 |
194.59 |
186.9K |
| 12:36 |
194.59 |
194.62 |
194.59 |
194.62 |
169.4K |
| 12:37 |
194.62 |
194.62 |
194.60 |
194.60 |
193.1K |
| 12:38 |
194.59 |
194.64 |
194.59 |
194.63 |
247.1K |
| 12:39 |
194.65 |
194.70 |
194.64 |
194.70 |
236.5K |
| 12:40 |
194.69 |
194.69 |
194.66 |
194.66 |
162.4K |
| 12:41 |
194.66 |
194.66 |
194.65 |
194.65 |
106.6K |
| 12:42 |
194.63 |
194.63 |
194.61 |
194.61 |
186.5K |
| 12:43 |
194.61 |
194.61 |
194.59 |
194.60 |
140.9K |
| 12:44 |
194.60 |
194.60 |
194.59 |
194.59 |
145.9K |
| 12:45 |
194.59 |
194.59 |
194.57 |
194.57 |
197.5K |
| 12:46 |
194.57 |
194.58 |
194.57 |
194.58 |
248.0K |
| 12:47 |
194.59 |
194.59 |
194.57 |
194.57 |
121.1K |
| 12:48 |
194.57 |
194.57 |
194.57 |
194.57 |
88.3K |
| 12:49 |
194.57 |
194.58 |
194.57 |
194.58 |
95.6K |
| 12:50 |
194.57 |
194.57 |
194.54 |
194.54 |
148.7K |
| 12:51 |
194.56 |
194.56 |
194.56 |
194.56 |
92.8K |
| 12:52 |
194.55 |
194.55 |
194.54 |
194.54 |
146.1K |
| 12:53 |
194.52 |
194.52 |
194.51 |
194.51 |
175.1K |
| 12:54 |
194.51 |
194.53 |
194.51 |
194.53 |
140.2K |
| 12:55 |
194.55 |
194.55 |
194.52 |
194.52 |
104.3K |
| 12:56 |
194.51 |
194.51 |
194.49 |
194.49 |
103.2K |
| 12:57 |
194.50 |
194.51 |
194.50 |
194.51 |
109.7K |
| 12:58 |
194.51 |
194.52 |
194.49 |
194.49 |
130.3K |
| 12:59 |
194.48 |
194.48 |
194.46 |
194.46 |
195.6K |
| 13:00 |
194.45 |
194.46 |
194.44 |
194.45 |
310.8K |
| 13:01 |
194.45 |
194.48 |
194.45 |
194.48 |
144.5K |
| 13:02 |
194.49 |
194.49 |
194.49 |
194.49 |
115.6K |
| 13:03 |
194.50 |
194.51 |
194.50 |
194.50 |
248.5K |
| 13:04 |
194.51 |
194.52 |
194.51 |
194.52 |
185.3K |
| 13:05 |
194.53 |
194.56 |
194.53 |
194.55 |
185.9K |
| 13:06 |
194.55 |
194.56 |
194.55 |
194.56 |
136.9K |
| 13:07 |
194.56 |
194.56 |
194.55 |
194.55 |
145.3K |
| 13:08 |
194.55 |
194.58 |
194.55 |
194.58 |
175.9K |
| 13:09 |
194.58 |
194.58 |
194.57 |
194.57 |
122.9K |
| 13:10 |
194.57 |
194.57 |
194.54 |
194.54 |
313.0K |
| 13:11 |
194.54 |
194.58 |
194.54 |
194.58 |
135.8K |
| 13:12 |
194.59 |
194.60 |
194.58 |
194.60 |
136.7K |
| 13:13 |
194.60 |
194.60 |
194.58 |
194.58 |
141.2K |
| 13:14 |
194.57 |
194.57 |
194.56 |
194.57 |
155.8K |
| 13:15 |
194.58 |
194.58 |
194.58 |
194.58 |
161.6K |
| 13:16 |
194.58 |
194.59 |
194.58 |
194.59 |
138.8K |
| 13:17 |
194.59 |
194.61 |
194.59 |
194.61 |
138.1K |
| 13:18 |
194.62 |
194.62 |
194.61 |
194.61 |
203.1K |
| 13:19 |
194.61 |
194.61 |
194.60 |
194.60 |
167.3K |
| 13:20 |
194.66 |
194.66 |
194.63 |
194.63 |
259.3K |
| 13:21 |
194.62 |
194.63 |
194.62 |
194.63 |
100.7K |
| 13:22 |
194.63 |
194.63 |
194.62 |
194.63 |
119.7K |
| 13:23 |
194.66 |
194.66 |
194.63 |
194.63 |
238.8K |
| 13:24 |
194.63 |
194.64 |
194.63 |
194.64 |
111.9K |
| 13:25 |
194.63 |
194.64 |
194.63 |
194.64 |
196.2K |
| 13:26 |
194.63 |
194.64 |
194.63 |
194.64 |
177.6K |
| 13:27 |
194.62 |
194.62 |
194.61 |
194.61 |
136.8K |
| 13:28 |
194.62 |
194.63 |
194.61 |
194.63 |
141.6K |
| 13:29 |
194.64 |
194.64 |
194.63 |
194.63 |
141.6K |
| 13:30 |
194.63 |
194.67 |
194.63 |
194.67 |
124.0K |
| 13:31 |
194.67 |
194.67 |
194.64 |
194.65 |
170.0K |
| 13:32 |
194.68 |
194.69 |
194.68 |
194.69 |
141.3K |
| 13:33 |
194.69 |
194.69 |
194.67 |
194.68 |
139.7K |
| 13:34 |
194.68 |
194.70 |
194.68 |
194.69 |
130.0K |
| 13:35 |
194.69 |
194.69 |
194.67 |
194.68 |
450.4K |
| 13:36 |
194.67 |
194.67 |
194.66 |
194.66 |
688.5K |
| 13:37 |
194.66 |
194.70 |
194.66 |
194.68 |
245.8K |
| 13:38 |
194.67 |
194.70 |
194.67 |
194.70 |
241.9K |
| 13:39 |
194.72 |
194.73 |
194.72 |
194.73 |
326.7K |
| 13:40 |
194.74 |
194.74 |
194.73 |
194.74 |
216.7K |
| 13:41 |
194.74 |
194.75 |
194.73 |
194.75 |
124.7K |
| 13:42 |
194.74 |
194.76 |
194.74 |
194.76 |
156.6K |
| 13:43 |
194.76 |
194.76 |
194.75 |
194.75 |
174.8K |
| 13:44 |
194.75 |
194.76 |
194.74 |
194.76 |
148.1K |
| 13:45 |
194.76 |
194.77 |
194.76 |
194.77 |
299.4K |
| 13:46 |
194.76 |
194.77 |
194.76 |
194.77 |
184.9K |
| 13:47 |
194.79 |
194.79 |
194.78 |
194.78 |
176.2K |
| 13:48 |
194.78 |
194.79 |
194.77 |
194.79 |
130.4K |
| 13:49 |
194.79 |
194.79 |
194.78 |
194.79 |
228.1K |
| 13:50 |
194.79 |
194.80 |
194.79 |
194.80 |
214.9K |
| 13:51 |
194.79 |
194.83 |
194.79 |
194.83 |
174.8K |
| 13:52 |
194.82 |
194.83 |
194.82 |
194.83 |
127.1K |
| 13:53 |
194.82 |
194.84 |
194.82 |
194.84 |
211.1K |
| 13:54 |
194.84 |
194.84 |
194.83 |
194.83 |
121.5K |
| 13:55 |
194.82 |
194.83 |
194.81 |
194.81 |
185.1K |
| 13:56 |
194.81 |
194.81 |
194.80 |
194.81 |
263.8K |
| 13:57 |
194.82 |
194.83 |
194.82 |
194.82 |
165.0K |
| 13:58 |
194.82 |
194.82 |
194.82 |
194.82 |
121.4K |
| 13:59 |
194.82 |
194.83 |
194.82 |
194.83 |
162.4K |
| 14:00 |
194.83 |
194.83 |
194.82 |
194.82 |
244.5K |
| 14:01 |
194.81 |
194.81 |
194.79 |
194.79 |
129.1K |
| 14:02 |
194.78 |
194.81 |
194.78 |
194.81 |
248.0K |
| 14:03 |
194.81 |
194.81 |
194.79 |
194.79 |
115.6K |
| 14:04 |
194.78 |
194.78 |
194.77 |
194.78 |
243.6K |
| 14:05 |
194.77 |
194.77 |
194.77 |
194.77 |
136.0K |
| 14:06 |
194.76 |
194.77 |
194.76 |
194.77 |
215.8K |
| 14:07 |
194.77 |
194.81 |
194.77 |
194.80 |
365.9K |
| 14:08 |
194.78 |
194.78 |
194.75 |
194.75 |
208.9K |
| 14:09 |
194.75 |
194.75 |
194.74 |
194.74 |
140.3K |
| 14:10 |
194.73 |
194.74 |
194.72 |
194.74 |
182.3K |
| 14:11 |
194.74 |
194.74 |
194.73 |
194.73 |
115.6K |
| 14:12 |
194.71 |
194.71 |
194.70 |
194.70 |
254.9K |
| 14:13 |
194.70 |
194.72 |
194.70 |
194.72 |
259.7K |
| 14:14 |
194.72 |
194.72 |
194.71 |
194.71 |
229.0K |
| 14:15 |
194.70 |
194.78 |
194.70 |
194.78 |
218.1K |
| 14:16 |
194.78 |
194.81 |
194.78 |
194.80 |
289.2K |
| 14:17 |
194.79 |
194.79 |
194.77 |
194.77 |
185.1K |
| 14:18 |
194.76 |
194.78 |
194.75 |
194.78 |
201.5K |
| 14:19 |
194.77 |
194.77 |
194.76 |
194.76 |
182.7K |
| 14:20 |
194.77 |
194.78 |
194.77 |
194.78 |
116.3K |
| 14:21 |
194.77 |
194.77 |
194.76 |
194.76 |
139.8K |
| 14:22 |
194.76 |
194.76 |
194.73 |
194.74 |
160.7K |
| 14:23 |
194.74 |
194.74 |
194.71 |
194.71 |
188.1K |
| 14:24 |
194.71 |
194.71 |
194.69 |
194.69 |
193.3K |
| 14:25 |
194.66 |
194.66 |
194.64 |
194.66 |
276.7K |
| 14:26 |
194.68 |
194.69 |
194.68 |
194.69 |
161.9K |
| 14:27 |
194.68 |
194.69 |
194.68 |
194.69 |
268.0K |
| 14:28 |
194.70 |
194.73 |
194.70 |
194.73 |
218.6K |
| 14:29 |
194.73 |
194.74 |
194.73 |
194.73 |
281.8K |
| 14:30 |
194.73 |
194.74 |
194.73 |
194.74 |
144.0K |
| 14:31 |
194.74 |
194.74 |
194.72 |
194.72 |
196.1K |
| 14:32 |
194.72 |
194.72 |
194.70 |
194.72 |
137.8K |
| 14:33 |
194.73 |
194.75 |
194.73 |
194.74 |
165.9K |
| 14:34 |
194.73 |
194.73 |
194.69 |
194.69 |
318.7K |
| 14:35 |
194.68 |
194.69 |
194.68 |
194.68 |
151.1K |
| 14:36 |
194.67 |
194.73 |
194.67 |
194.73 |
373.3K |
| 14:37 |
194.74 |
194.75 |
194.74 |
194.75 |
277.9K |
| 14:38 |
194.75 |
194.75 |
194.74 |
194.74 |
168.7K |
| 14:39 |
194.73 |
194.75 |
194.72 |
194.75 |
337.2K |
| 14:40 |
194.74 |
194.78 |
194.74 |
194.77 |
228.7K |
| 14:41 |
194.78 |
194.78 |
194.78 |
194.78 |
155.4K |
| 14:42 |
194.76 |
194.76 |
194.76 |
194.76 |
220.8K |
| 14:43 |
194.76 |
194.78 |
194.76 |
194.78 |
250.1K |
| 14:44 |
194.79 |
194.79 |
194.78 |
194.78 |
192.5K |
| 14:45 |
194.79 |
194.79 |
194.77 |
194.77 |
211.6K |
| 14:46 |
194.79 |
194.79 |
194.77 |
194.77 |
244.9K |
| 14:47 |
194.77 |
194.77 |
194.76 |
194.76 |
249.4K |
| 14:48 |
194.78 |
194.80 |
194.78 |
194.80 |
154.9K |
| 14:49 |
194.79 |
194.79 |
194.75 |
194.75 |
277.3K |
| 14:50 |
194.74 |
194.74 |
194.74 |
194.74 |
181.9K |
| 14:51 |
194.74 |
194.74 |
194.72 |
194.72 |
191.7K |
| 14:52 |
194.74 |
194.75 |
194.73 |
194.73 |
222.4K |
| 14:53 |
194.75 |
194.76 |
194.75 |
194.75 |
209.5K |
| 14:54 |
194.76 |
194.76 |
194.74 |
194.74 |
202.2K |
| 14:55 |
194.73 |
194.75 |
194.72 |
194.74 |
260.4K |
| 14:56 |
194.72 |
194.72 |
194.69 |
194.69 |
220.5K |
| 14:57 |
194.68 |
194.71 |
194.68 |
194.71 |
263.6K |
| 14:58 |
194.72 |
194.73 |
194.71 |
194.71 |
123.7K |
| 14:59 |
194.69 |
194.69 |
194.69 |
194.69 |
435.1K |
| 15:00 |
194.68 |
194.70 |
194.67 |
194.70 |
223.2K |
| 15:01 |
194.71 |
194.71 |
194.68 |
194.68 |
164.5K |
| 15:02 |
194.67 |
194.68 |
194.65 |
194.65 |
387.1K |
| 15:03 |
194.66 |
194.67 |
194.65 |
194.67 |
13.3K |
| 15:04 |
194.68 |
194.69 |
194.68 |
194.69 |
219.6K |
| 15:05 |
194.69 |
194.72 |
194.68 |
194.72 |
408.9K |
| 15:06 |
194.73 |
194.73 |
194.71 |
194.71 |
320.3K |
| 15:07 |
194.70 |
194.71 |
194.69 |
194.69 |
229.1K |
| 15:08 |
194.69 |
194.69 |
194.65 |
194.65 |
187.8K |
| 15:09 |
194.67 |
194.67 |
194.66 |
194.66 |
257.4K |
| 15:10 |
194.66 |
194.68 |
194.66 |
194.68 |
268.9K |
| 15:11 |
194.69 |
194.70 |
194.69 |
194.70 |
150.1K |
| 15:12 |
194.70 |
194.72 |
194.70 |
194.72 |
156.1K |
| 15:13 |
194.72 |
194.72 |
194.71 |
194.71 |
156.6K |
| 15:14 |
194.71 |
194.72 |
194.71 |
194.72 |
353.5K |
| 15:15 |
194.73 |
194.73 |
194.72 |
194.72 |
219.7K |
| 15:16 |
194.70 |
194.70 |
194.67 |
194.67 |
452.6K |
| 15:17 |
194.66 |
194.66 |
194.64 |
194.65 |
231.1K |
| 15:18 |
194.65 |
194.65 |
194.64 |
194.65 |
288.6K |
| 15:19 |
194.65 |
194.65 |
194.62 |
194.62 |
302.0K |
| 15:20 |
194.62 |
194.66 |
194.62 |
194.66 |
440.9K |
| 15:21 |
194.66 |
194.71 |
194.66 |
194.71 |
474.9K |
| 15:22 |
194.72 |
194.72 |
194.71 |
194.71 |
254.9K |
| 15:23 |
194.69 |
194.71 |
194.69 |
194.71 |
235.7K |
| 15:24 |
194.72 |
194.74 |
194.72 |
194.73 |
276.5K |
| 15:25 |
194.72 |
194.73 |
194.72 |
194.72 |
237.7K |
| 15:26 |
194.71 |
194.71 |
194.70 |
194.70 |
402.1K |
| 15:27 |
194.71 |
194.73 |
194.71 |
194.73 |
267.0K |
| 15:28 |
194.73 |
194.75 |
194.73 |
194.75 |
194.0K |
| 15:29 |
194.76 |
194.77 |
194.76 |
194.76 |
274.3K |
| 15:30 |
194.76 |
194.76 |
194.74 |
194.76 |
394.2K |
| 15:31 |
194.75 |
194.77 |
194.75 |
194.77 |
307.5K |
| 15:32 |
194.78 |
194.81 |
194.78 |
194.81 |
360.7K |
| 15:33 |
194.80 |
194.81 |
194.79 |
194.81 |
318.5K |
| 15:34 |
194.81 |
194.81 |
194.78 |
194.78 |
402.0K |
| 15:35 |
194.76 |
194.77 |
194.76 |
194.77 |
302.4K |
| 15:36 |
194.78 |
194.78 |
194.77 |
194.77 |
578.5K |
| 15:37 |
194.78 |
194.80 |
194.78 |
194.79 |
348.1K |
| 15:38 |
194.80 |
194.80 |
194.79 |
194.79 |
387.3K |
| 15:39 |
194.80 |
194.81 |
194.80 |
194.81 |
368.7K |
| 15:40 |
194.81 |
194.81 |
194.79 |
194.79 |
392.5K |
| 15:41 |
194.78 |
194.79 |
194.78 |
194.78 |
419.2K |
| 15:42 |
194.76 |
194.76 |
194.75 |
194.76 |
488.0K |
| 15:43 |
194.77 |
194.77 |
194.76 |
194.77 |
441.9K |
| 15:44 |
194.76 |
194.76 |
194.73 |
194.73 |
439.8K |
| 15:45 |
194.74 |
194.75 |
194.74 |
194.75 |
446.5K |
| 15:46 |
194.75 |
194.79 |
194.75 |
194.79 |
459.3K |
| 15:47 |
194.78 |
194.78 |
194.75 |
194.77 |
487.3K |
| 15:48 |
194.77 |
194.77 |
194.74 |
194.74 |
480.8K |
| 15:49 |
194.73 |
194.73 |
194.71 |
194.73 |
482.0K |
| 15:50 |
194.77 |
194.77 |
194.75 |
194.75 |
1,894.4K |
| 15:51 |
194.77 |
194.79 |
194.76 |
194.79 |
933.0K |
| 15:52 |
194.76 |
194.76 |
194.70 |
194.70 |
1,039.0K |
| 15:53 |
194.69 |
194.71 |
194.69 |
194.71 |
911.7K |
| 15:54 |
194.69 |
194.69 |
194.65 |
194.65 |
1,081.5K |
| 15:55 |
194.64 |
194.64 |
194.56 |
194.56 |
1,386.7K |
| 15:56 |
194.59 |
194.59 |
194.55 |
194.56 |
1,988.4K |
| 15:57 |
194.56 |
194.56 |
194.55 |
194.55 |
1,366.2K |
| 15:58 |
194.55 |
194.59 |
194.55 |
194.58 |
1,440.4K |
| 15:59 |
194.58 |
194.58 |
194.55 |
194.58 |
2,795.5K |
| 16:00 |
194.56 |
194.57 |
194.56 |
194.57 |
61,330.3K |
| 16:01 |
194.57 |
194.57 |
194.57 |
194.57 |
463.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|