| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
194.89 |
194.89 |
194.04 |
194.17 |
7,414.3K |
| 09:31 |
194.18 |
194.42 |
194.18 |
194.35 |
602.2K |
| 09:32 |
194.32 |
194.32 |
194.21 |
194.26 |
592.3K |
| 09:33 |
194.25 |
194.26 |
194.21 |
194.21 |
648.5K |
| 09:34 |
194.22 |
194.22 |
194.19 |
194.19 |
462.6K |
| 09:35 |
194.10 |
194.10 |
194.05 |
194.09 |
467.3K |
| 09:36 |
194.09 |
194.09 |
193.79 |
193.80 |
659.6K |
| 09:37 |
193.78 |
193.78 |
193.75 |
193.75 |
481.3K |
| 09:38 |
193.68 |
193.78 |
193.68 |
193.78 |
687.1K |
| 09:39 |
193.80 |
193.85 |
193.67 |
193.67 |
550.1K |
| 09:40 |
193.64 |
193.77 |
193.64 |
193.77 |
806.1K |
| 09:41 |
193.79 |
193.83 |
193.75 |
193.82 |
513.1K |
| 09:42 |
193.84 |
193.89 |
193.71 |
193.71 |
414.1K |
| 09:43 |
193.77 |
193.83 |
193.76 |
193.76 |
417.9K |
| 09:44 |
193.72 |
193.72 |
193.56 |
193.62 |
431.0K |
| 09:45 |
193.62 |
193.81 |
193.62 |
193.74 |
360.8K |
| 09:46 |
193.73 |
193.80 |
193.72 |
193.80 |
442.2K |
| 09:47 |
193.84 |
193.96 |
193.83 |
193.96 |
393.2K |
| 09:48 |
193.98 |
194.04 |
193.93 |
193.93 |
487.3K |
| 09:49 |
193.99 |
194.15 |
193.99 |
194.15 |
446.0K |
| 09:50 |
194.12 |
194.26 |
194.12 |
194.26 |
379.2K |
| 09:51 |
194.30 |
194.52 |
194.30 |
194.52 |
485.0K |
| 09:52 |
194.53 |
194.57 |
194.53 |
194.56 |
333.3K |
| 09:53 |
194.57 |
194.57 |
194.49 |
194.49 |
295.5K |
| 09:54 |
194.40 |
194.40 |
194.36 |
194.36 |
338.8K |
| 09:55 |
194.36 |
194.36 |
194.25 |
194.25 |
642.2K |
| 09:56 |
194.25 |
194.25 |
194.03 |
194.03 |
534.0K |
| 09:57 |
194.04 |
194.05 |
194.02 |
194.04 |
374.0K |
| 09:58 |
194.03 |
194.06 |
194.00 |
194.00 |
366.3K |
| 09:59 |
193.98 |
194.00 |
193.96 |
193.96 |
374.1K |
| 10:00 |
193.95 |
194.07 |
193.90 |
194.07 |
535.9K |
| 10:01 |
194.08 |
194.20 |
194.08 |
194.11 |
588.8K |
| 10:02 |
194.06 |
194.08 |
194.06 |
194.06 |
331.2K |
| 10:03 |
194.11 |
194.34 |
194.11 |
194.34 |
606.7K |
| 10:04 |
194.39 |
194.48 |
194.39 |
194.40 |
560.2K |
| 10:05 |
194.43 |
194.47 |
194.43 |
194.47 |
551.8K |
| 10:06 |
194.46 |
194.56 |
194.46 |
194.52 |
601.6K |
| 10:07 |
194.51 |
194.55 |
194.50 |
194.55 |
366.1K |
| 10:08 |
194.59 |
194.62 |
194.56 |
194.62 |
649.7K |
| 10:09 |
194.61 |
194.61 |
194.56 |
194.56 |
509.9K |
| 10:10 |
194.55 |
194.60 |
194.53 |
194.60 |
383.9K |
| 10:11 |
194.66 |
194.66 |
194.61 |
194.63 |
313.2K |
| 10:12 |
194.63 |
194.63 |
194.46 |
194.46 |
423.5K |
| 10:13 |
194.45 |
194.45 |
194.41 |
194.41 |
342.7K |
| 10:14 |
194.40 |
194.40 |
194.35 |
194.35 |
369.8K |
| 10:15 |
194.36 |
194.51 |
194.36 |
194.51 |
405.5K |
| 10:16 |
194.49 |
194.49 |
194.43 |
194.45 |
341.0K |
| 10:17 |
194.45 |
194.45 |
194.35 |
194.35 |
292.9K |
| 10:18 |
194.36 |
194.43 |
194.36 |
194.40 |
401.5K |
| 10:19 |
194.43 |
194.47 |
194.43 |
194.46 |
287.3K |
| 10:20 |
194.47 |
194.66 |
194.47 |
194.66 |
485.7K |
| 10:21 |
194.63 |
194.74 |
194.63 |
194.74 |
342.5K |
| 10:22 |
194.76 |
194.76 |
194.68 |
194.71 |
439.3K |
| 10:23 |
194.69 |
194.69 |
194.60 |
194.60 |
353.6K |
| 10:24 |
194.60 |
194.60 |
194.48 |
194.48 |
366.8K |
| 10:25 |
194.46 |
194.46 |
194.38 |
194.38 |
468.2K |
| 10:26 |
194.42 |
194.47 |
194.35 |
194.35 |
311.0K |
| 10:27 |
194.27 |
194.42 |
194.27 |
194.42 |
344.1K |
| 10:28 |
194.51 |
194.61 |
194.50 |
194.61 |
452.0K |
| 10:29 |
194.62 |
194.67 |
194.62 |
194.66 |
280.0K |
| 10:30 |
194.64 |
194.64 |
194.58 |
194.61 |
335.4K |
| 10:31 |
194.59 |
194.66 |
194.59 |
194.66 |
268.7K |
| 10:32 |
194.61 |
194.61 |
194.57 |
194.57 |
320.5K |
| 10:33 |
194.61 |
194.69 |
194.61 |
194.69 |
276.3K |
| 10:34 |
194.72 |
194.75 |
194.72 |
194.72 |
289.5K |
| 10:35 |
194.73 |
194.77 |
194.72 |
194.72 |
321.4K |
| 10:36 |
194.77 |
194.79 |
194.77 |
194.78 |
302.2K |
| 10:37 |
194.82 |
194.94 |
194.82 |
194.94 |
462.2K |
| 10:38 |
194.94 |
194.94 |
194.86 |
194.88 |
350.9K |
| 10:39 |
194.91 |
194.99 |
194.91 |
194.98 |
295.5K |
| 10:40 |
194.99 |
195.05 |
194.99 |
195.05 |
472.4K |
| 10:41 |
195.04 |
195.04 |
194.97 |
194.97 |
307.2K |
| 10:42 |
195.04 |
195.08 |
195.04 |
195.05 |
393.4K |
| 10:43 |
195.01 |
195.04 |
194.98 |
195.04 |
315.0K |
| 10:44 |
195.02 |
195.06 |
195.02 |
195.06 |
182.8K |
| 10:45 |
195.08 |
195.13 |
195.08 |
195.13 |
316.5K |
| 10:46 |
195.10 |
195.14 |
195.10 |
195.12 |
284.4K |
| 10:47 |
195.13 |
195.21 |
195.13 |
195.21 |
233.3K |
| 10:48 |
195.15 |
195.15 |
195.14 |
195.14 |
350.8K |
| 10:49 |
195.15 |
195.15 |
195.03 |
195.03 |
329.8K |
| 10:50 |
195.02 |
195.02 |
194.97 |
194.98 |
323.7K |
| 10:51 |
194.93 |
194.95 |
194.88 |
194.88 |
334.5K |
| 10:52 |
194.92 |
194.93 |
194.92 |
194.93 |
352.8K |
| 10:53 |
194.92 |
194.93 |
194.92 |
194.93 |
239.0K |
| 10:54 |
194.93 |
194.93 |
194.79 |
194.79 |
271.0K |
| 10:55 |
194.77 |
194.79 |
194.75 |
194.75 |
365.2K |
| 10:56 |
194.79 |
194.79 |
194.73 |
194.73 |
261.2K |
| 10:57 |
194.72 |
194.82 |
194.71 |
194.82 |
252.0K |
| 10:58 |
194.86 |
194.91 |
194.86 |
194.91 |
165.7K |
| 10:59 |
194.91 |
194.97 |
194.91 |
194.97 |
396.4K |
| 11:00 |
194.98 |
195.13 |
194.98 |
195.07 |
527.0K |
| 11:01 |
195.03 |
195.03 |
194.97 |
194.97 |
262.2K |
| 11:02 |
194.99 |
194.99 |
194.97 |
194.99 |
137.2K |
| 11:03 |
195.00 |
195.00 |
194.98 |
194.98 |
230.1K |
| 11:04 |
195.00 |
195.01 |
194.96 |
194.96 |
231.0K |
| 11:05 |
194.93 |
195.03 |
194.93 |
195.03 |
252.7K |
| 11:06 |
195.03 |
195.04 |
195.03 |
195.04 |
242.1K |
| 11:07 |
195.08 |
195.10 |
195.07 |
195.07 |
276.9K |
| 11:08 |
195.08 |
195.18 |
195.08 |
195.18 |
378.0K |
| 11:09 |
195.22 |
195.24 |
195.20 |
195.23 |
353.5K |
| 11:10 |
195.24 |
195.25 |
195.19 |
195.25 |
258.6K |
| 11:11 |
195.25 |
195.31 |
195.25 |
195.31 |
336.4K |
| 11:12 |
195.34 |
195.34 |
195.31 |
195.33 |
408.7K |
| 11:13 |
195.31 |
195.31 |
195.24 |
195.25 |
258.4K |
| 11:14 |
195.20 |
195.20 |
195.11 |
195.11 |
298.4K |
| 11:15 |
195.12 |
195.14 |
195.10 |
195.10 |
413.3K |
| 11:16 |
195.08 |
195.14 |
195.08 |
195.12 |
311.6K |
| 11:17 |
195.13 |
195.15 |
195.13 |
195.15 |
278.8K |
| 11:18 |
195.16 |
195.20 |
195.16 |
195.20 |
194.1K |
| 11:19 |
195.18 |
195.18 |
195.13 |
195.16 |
292.6K |
| 11:20 |
195.13 |
195.15 |
195.13 |
195.15 |
531.5K |
| 11:21 |
195.10 |
195.11 |
195.06 |
195.08 |
308.6K |
| 11:22 |
195.03 |
195.06 |
195.01 |
195.06 |
419.3K |
| 11:23 |
195.09 |
195.16 |
195.09 |
195.16 |
297.7K |
| 11:24 |
195.13 |
195.14 |
195.09 |
195.14 |
220.1K |
| 11:25 |
195.18 |
195.23 |
195.18 |
195.23 |
444.6K |
| 11:26 |
195.24 |
195.24 |
195.09 |
195.12 |
410.0K |
| 11:27 |
195.11 |
195.11 |
195.06 |
195.07 |
274.6K |
| 11:28 |
195.06 |
195.07 |
195.06 |
195.06 |
244.3K |
| 11:29 |
195.00 |
195.18 |
195.00 |
195.18 |
501.7K |
| 11:30 |
195.18 |
195.32 |
195.18 |
195.21 |
522.0K |
| 11:31 |
195.10 |
195.10 |
195.05 |
195.05 |
366.5K |
| 11:32 |
195.08 |
195.08 |
195.00 |
195.00 |
191.2K |
| 11:33 |
195.02 |
195.02 |
194.91 |
194.91 |
377.6K |
| 11:34 |
194.91 |
194.98 |
194.91 |
194.98 |
303.1K |
| 11:35 |
195.00 |
195.00 |
194.88 |
194.88 |
194.8K |
| 11:36 |
194.86 |
194.95 |
194.86 |
194.95 |
340.2K |
| 11:37 |
194.93 |
194.93 |
194.81 |
194.81 |
335.0K |
| 11:38 |
194.77 |
194.78 |
194.77 |
194.78 |
225.5K |
| 11:39 |
194.80 |
194.81 |
194.77 |
194.80 |
183.0K |
| 11:40 |
194.81 |
194.81 |
194.70 |
194.71 |
259.6K |
| 11:41 |
194.73 |
194.73 |
194.70 |
194.72 |
287.8K |
| 11:42 |
194.72 |
194.74 |
194.71 |
194.72 |
325.1K |
| 11:43 |
194.74 |
194.74 |
194.68 |
194.68 |
207.0K |
| 11:44 |
194.65 |
194.65 |
194.64 |
194.64 |
280.3K |
| 11:45 |
194.67 |
194.67 |
194.65 |
194.67 |
220.7K |
| 11:46 |
194.67 |
194.67 |
194.65 |
194.67 |
294.5K |
| 11:47 |
194.70 |
194.72 |
194.69 |
194.72 |
308.4K |
| 11:48 |
194.72 |
194.73 |
194.69 |
194.73 |
280.6K |
| 11:49 |
194.70 |
194.70 |
194.68 |
194.68 |
282.7K |
| 11:50 |
194.68 |
194.68 |
194.56 |
194.59 |
447.0K |
| 11:51 |
194.57 |
194.57 |
194.49 |
194.49 |
262.8K |
| 11:52 |
194.47 |
194.47 |
194.42 |
194.42 |
302.1K |
| 11:53 |
194.44 |
194.49 |
194.40 |
194.40 |
189.8K |
| 11:54 |
194.44 |
194.49 |
194.44 |
194.49 |
154.1K |
| 11:55 |
194.48 |
194.48 |
194.39 |
194.39 |
234.5K |
| 11:56 |
194.37 |
194.40 |
194.37 |
194.40 |
245.3K |
| 11:57 |
194.41 |
194.41 |
194.38 |
194.38 |
225.0K |
| 11:58 |
194.39 |
194.39 |
194.35 |
194.35 |
245.3K |
| 11:59 |
194.33 |
194.33 |
194.25 |
194.25 |
331.5K |
| 12:00 |
194.26 |
194.34 |
194.26 |
194.34 |
417.4K |
| 12:01 |
194.34 |
194.35 |
194.32 |
194.32 |
193.2K |
| 12:02 |
194.34 |
194.35 |
194.32 |
194.32 |
266.4K |
| 12:03 |
194.28 |
194.28 |
194.21 |
194.26 |
396.7K |
| 12:04 |
194.23 |
194.23 |
194.17 |
194.17 |
416.6K |
| 12:05 |
194.17 |
194.19 |
194.17 |
194.19 |
200.9K |
| 12:06 |
194.16 |
194.16 |
194.08 |
194.08 |
289.9K |
| 12:07 |
194.06 |
194.06 |
194.04 |
194.06 |
418.6K |
| 12:08 |
194.08 |
194.08 |
194.02 |
194.03 |
235.4K |
| 12:09 |
194.05 |
194.12 |
194.04 |
194.12 |
302.9K |
| 12:10 |
194.15 |
194.18 |
194.13 |
194.13 |
447.7K |
| 12:11 |
194.12 |
194.17 |
194.12 |
194.17 |
613.8K |
| 12:12 |
194.14 |
194.14 |
194.06 |
194.06 |
354.7K |
| 12:13 |
194.04 |
194.04 |
194.01 |
194.01 |
333.0K |
| 12:14 |
194.02 |
194.03 |
193.98 |
193.98 |
212.6K |
| 12:15 |
193.95 |
194.01 |
193.95 |
194.01 |
407.4K |
| 12:16 |
194.00 |
194.00 |
193.96 |
193.99 |
385.5K |
| 12:17 |
193.97 |
193.97 |
193.91 |
193.91 |
359.1K |
| 12:18 |
193.94 |
194.06 |
193.94 |
194.06 |
328.3K |
| 12:19 |
194.09 |
194.14 |
194.09 |
194.14 |
271.7K |
| 12:20 |
194.13 |
194.23 |
194.13 |
194.23 |
341.9K |
| 12:21 |
194.24 |
194.30 |
194.24 |
194.30 |
228.4K |
| 12:22 |
194.28 |
194.34 |
194.28 |
194.34 |
303.8K |
| 12:23 |
194.33 |
194.33 |
194.31 |
194.31 |
222.8K |
| 12:24 |
194.32 |
194.32 |
194.24 |
194.25 |
295.0K |
| 12:25 |
194.25 |
194.25 |
194.16 |
194.18 |
309.2K |
| 12:26 |
194.21 |
194.21 |
194.19 |
194.19 |
172.7K |
| 12:27 |
194.14 |
194.14 |
194.06 |
194.06 |
461.2K |
| 12:28 |
194.05 |
194.06 |
194.03 |
194.06 |
214.2K |
| 12:29 |
194.09 |
194.13 |
194.09 |
194.13 |
303.7K |
| 12:30 |
194.13 |
194.19 |
194.13 |
194.17 |
263.8K |
| 12:31 |
194.25 |
194.26 |
194.16 |
194.16 |
249.0K |
| 12:32 |
194.15 |
194.15 |
194.13 |
194.13 |
193.3K |
| 12:33 |
194.14 |
194.14 |
194.07 |
194.07 |
310.2K |
| 12:34 |
194.06 |
194.06 |
194.03 |
194.06 |
252.7K |
| 12:35 |
194.06 |
194.06 |
194.01 |
194.01 |
216.4K |
| 12:36 |
194.00 |
194.02 |
193.99 |
193.99 |
273.1K |
| 12:37 |
194.03 |
194.05 |
194.03 |
194.05 |
213.6K |
| 12:38 |
194.04 |
194.08 |
194.04 |
194.08 |
199.6K |
| 12:39 |
194.05 |
194.06 |
194.03 |
194.03 |
149.7K |
| 12:40 |
194.03 |
194.06 |
194.01 |
194.06 |
203.7K |
| 12:41 |
194.08 |
194.13 |
194.08 |
194.10 |
288.9K |
| 12:42 |
194.10 |
194.12 |
194.10 |
194.12 |
182.2K |
| 12:43 |
194.10 |
194.10 |
194.05 |
194.06 |
235.4K |
| 12:44 |
194.04 |
194.04 |
194.01 |
194.01 |
280.4K |
| 12:45 |
194.02 |
194.02 |
193.98 |
194.01 |
287.7K |
| 12:46 |
194.00 |
194.00 |
193.89 |
193.89 |
682.6K |
| 12:47 |
193.86 |
193.86 |
193.79 |
193.79 |
453.9K |
| 12:48 |
193.80 |
193.84 |
193.79 |
193.84 |
376.5K |
| 12:49 |
193.85 |
193.85 |
193.79 |
193.84 |
320.2K |
| 12:50 |
193.83 |
193.85 |
193.82 |
193.83 |
218.3K |
| 12:51 |
193.87 |
193.92 |
193.87 |
193.91 |
321.6K |
| 12:52 |
193.92 |
193.92 |
193.83 |
193.83 |
286.6K |
| 12:53 |
193.79 |
193.82 |
193.78 |
193.82 |
437.0K |
| 12:54 |
193.82 |
193.83 |
193.82 |
193.83 |
199.7K |
| 12:55 |
193.84 |
193.89 |
193.84 |
193.89 |
174.7K |
| 12:56 |
193.87 |
193.92 |
193.87 |
193.90 |
249.1K |
| 12:57 |
193.90 |
193.90 |
193.88 |
193.88 |
265.8K |
| 12:58 |
193.90 |
194.04 |
193.90 |
194.04 |
303.3K |
| 12:59 |
194.10 |
194.15 |
194.07 |
194.07 |
254.6K |
| 13:00 |
194.07 |
194.13 |
194.07 |
194.08 |
184.2K |
| 13:01 |
194.05 |
194.11 |
194.05 |
194.07 |
218.5K |
| 13:02 |
194.05 |
194.11 |
194.05 |
194.09 |
134.3K |
| 13:03 |
194.05 |
194.05 |
193.93 |
193.93 |
254.8K |
| 13:04 |
193.94 |
193.96 |
193.94 |
193.96 |
157.3K |
| 13:05 |
193.99 |
194.04 |
193.99 |
194.04 |
165.6K |
| 13:06 |
194.03 |
194.03 |
193.92 |
193.92 |
195.0K |
| 13:07 |
193.97 |
194.01 |
193.97 |
194.00 |
187.3K |
| 13:08 |
193.99 |
194.00 |
193.97 |
193.97 |
215.4K |
| 13:09 |
194.00 |
194.00 |
193.97 |
194.00 |
297.2K |
| 13:10 |
194.00 |
194.00 |
193.94 |
193.94 |
257.2K |
| 13:11 |
193.91 |
194.01 |
193.91 |
194.01 |
345.0K |
| 13:12 |
193.98 |
194.04 |
193.98 |
194.04 |
157.9K |
| 13:13 |
194.05 |
194.05 |
193.99 |
194.01 |
218.3K |
| 13:14 |
194.00 |
194.03 |
194.00 |
194.03 |
148.9K |
| 13:15 |
194.06 |
194.15 |
194.06 |
194.15 |
175.9K |
| 13:16 |
194.16 |
194.16 |
194.15 |
194.16 |
142.1K |
| 13:17 |
194.19 |
194.21 |
194.19 |
194.19 |
233.2K |
| 13:18 |
194.19 |
194.24 |
194.19 |
194.24 |
211.3K |
| 13:19 |
194.25 |
194.25 |
194.24 |
194.24 |
144.7K |
| 13:20 |
194.24 |
194.24 |
194.20 |
194.20 |
167.4K |
| 13:21 |
194.18 |
194.24 |
194.18 |
194.24 |
274.7K |
| 13:22 |
194.25 |
194.26 |
194.25 |
194.26 |
211.0K |
| 13:23 |
194.28 |
194.30 |
194.28 |
194.30 |
206.8K |
| 13:24 |
194.31 |
194.31 |
194.30 |
194.30 |
132.9K |
| 13:25 |
194.32 |
194.34 |
194.32 |
194.33 |
218.8K |
| 13:26 |
194.32 |
194.33 |
194.32 |
194.33 |
194.7K |
| 13:27 |
194.31 |
194.32 |
194.29 |
194.29 |
162.2K |
| 13:28 |
194.29 |
194.29 |
194.20 |
194.20 |
257.3K |
| 13:29 |
194.17 |
194.17 |
194.16 |
194.16 |
306.6K |
| 13:30 |
194.16 |
194.21 |
194.16 |
194.21 |
268.5K |
| 13:31 |
194.27 |
194.28 |
194.24 |
194.28 |
223.1K |
| 13:32 |
194.26 |
194.28 |
194.26 |
194.26 |
161.0K |
| 13:33 |
194.24 |
194.26 |
194.24 |
194.24 |
128.6K |
| 13:34 |
194.25 |
194.25 |
194.22 |
194.22 |
172.1K |
| 13:35 |
194.18 |
194.20 |
194.16 |
194.16 |
208.4K |
| 13:36 |
194.14 |
194.14 |
194.11 |
194.12 |
252.7K |
| 13:37 |
194.10 |
194.10 |
194.02 |
194.02 |
267.4K |
| 13:38 |
194.02 |
194.06 |
194.02 |
194.03 |
267.9K |
| 13:39 |
194.03 |
194.03 |
193.98 |
193.98 |
319.7K |
| 13:40 |
193.95 |
193.95 |
193.92 |
193.93 |
252.0K |
| 13:41 |
193.90 |
193.90 |
193.84 |
193.84 |
246.1K |
| 13:42 |
193.81 |
193.82 |
193.77 |
193.82 |
190.6K |
| 13:43 |
193.81 |
193.83 |
193.80 |
193.83 |
285.1K |
| 13:44 |
193.82 |
193.86 |
193.81 |
193.86 |
176.0K |
| 13:45 |
193.88 |
193.92 |
193.84 |
193.92 |
236.1K |
| 13:46 |
193.93 |
193.99 |
193.93 |
193.98 |
243.9K |
| 13:47 |
193.98 |
193.98 |
193.95 |
193.96 |
175.6K |
| 13:48 |
193.94 |
193.94 |
193.92 |
193.93 |
200.6K |
| 13:49 |
193.95 |
193.95 |
193.90 |
193.90 |
201.8K |
| 13:50 |
193.84 |
193.84 |
193.82 |
193.82 |
322.2K |
| 13:51 |
193.77 |
193.83 |
193.77 |
193.82 |
257.2K |
| 13:52 |
193.82 |
193.91 |
193.82 |
193.91 |
246.2K |
| 13:53 |
193.93 |
193.93 |
193.90 |
193.91 |
167.9K |
| 13:54 |
193.90 |
193.90 |
193.85 |
193.85 |
195.9K |
| 13:55 |
193.83 |
193.86 |
193.83 |
193.86 |
128.2K |
| 13:56 |
193.85 |
193.85 |
193.80 |
193.80 |
214.9K |
| 13:57 |
193.81 |
193.81 |
193.77 |
193.77 |
189.1K |
| 13:58 |
193.79 |
193.84 |
193.79 |
193.84 |
225.9K |
| 13:59 |
193.82 |
193.82 |
193.76 |
193.80 |
223.5K |
| 14:00 |
193.79 |
193.81 |
193.78 |
193.81 |
276.4K |
| 14:01 |
193.80 |
193.82 |
193.76 |
193.77 |
262.8K |
| 14:02 |
193.77 |
193.77 |
193.71 |
193.71 |
283.7K |
| 14:03 |
193.72 |
193.73 |
193.71 |
193.71 |
172.7K |
| 14:04 |
193.70 |
193.73 |
193.69 |
193.73 |
305.4K |
| 14:05 |
193.73 |
193.73 |
193.67 |
193.67 |
220.0K |
| 14:06 |
193.68 |
193.68 |
193.65 |
193.68 |
243.4K |
| 14:07 |
193.69 |
193.69 |
193.68 |
193.69 |
206.1K |
| 14:08 |
193.67 |
193.67 |
193.66 |
193.66 |
168.9K |
| 14:09 |
193.62 |
193.64 |
193.62 |
193.64 |
318.8K |
| 14:10 |
193.65 |
193.76 |
193.65 |
193.72 |
308.4K |
| 14:11 |
193.74 |
193.74 |
193.71 |
193.72 |
153.5K |
| 14:12 |
193.72 |
193.72 |
193.65 |
193.65 |
342.0K |
| 14:13 |
193.66 |
193.67 |
193.66 |
193.67 |
189.6K |
| 14:14 |
193.68 |
193.70 |
193.68 |
193.68 |
190.1K |
| 14:15 |
193.68 |
193.68 |
193.62 |
193.63 |
335.5K |
| 14:16 |
193.65 |
193.65 |
193.59 |
193.61 |
309.6K |
| 14:17 |
193.59 |
193.59 |
193.56 |
193.59 |
288.8K |
| 14:18 |
193.62 |
193.62 |
193.55 |
193.55 |
245.0K |
| 14:19 |
193.54 |
193.54 |
193.46 |
193.47 |
482.4K |
| 14:20 |
193.51 |
193.52 |
193.51 |
193.52 |
259.0K |
| 14:21 |
193.48 |
193.49 |
193.48 |
193.48 |
386.1K |
| 14:22 |
193.41 |
193.41 |
193.37 |
193.37 |
416.2K |
| 14:23 |
193.39 |
193.43 |
193.39 |
193.40 |
273.3K |
| 14:24 |
193.40 |
193.45 |
193.40 |
193.45 |
253.9K |
| 14:25 |
193.44 |
193.44 |
193.39 |
193.39 |
194.3K |
| 14:26 |
193.39 |
193.39 |
193.28 |
193.28 |
362.6K |
| 14:27 |
193.28 |
193.28 |
193.22 |
193.22 |
423.4K |
| 14:28 |
193.22 |
193.26 |
193.22 |
193.26 |
327.2K |
| 14:29 |
193.25 |
193.27 |
193.25 |
193.25 |
241.8K |
| 14:30 |
193.26 |
193.27 |
193.25 |
193.27 |
259.5K |
| 14:31 |
193.25 |
193.25 |
193.17 |
193.19 |
426.2K |
| 14:32 |
193.20 |
193.30 |
193.20 |
193.30 |
443.7K |
| 14:33 |
193.25 |
193.25 |
193.25 |
193.25 |
281.4K |
| 14:34 |
193.28 |
193.31 |
193.26 |
193.29 |
338.5K |
| 14:35 |
193.28 |
193.28 |
193.26 |
193.26 |
403.3K |
| 14:36 |
193.25 |
193.35 |
193.25 |
193.32 |
337.6K |
| 14:37 |
193.30 |
193.30 |
193.29 |
193.29 |
196.2K |
| 14:38 |
193.29 |
193.34 |
193.29 |
193.34 |
363.1K |
| 14:39 |
193.34 |
193.36 |
193.34 |
193.36 |
271.0K |
| 14:40 |
193.34 |
193.38 |
193.34 |
193.38 |
243.5K |
| 14:41 |
193.38 |
193.38 |
193.36 |
193.36 |
214.2K |
| 14:42 |
193.40 |
193.52 |
193.40 |
193.52 |
526.6K |
| 14:43 |
193.59 |
193.60 |
193.58 |
193.60 |
449.7K |
| 14:44 |
193.63 |
193.63 |
193.55 |
193.55 |
356.6K |
| 14:45 |
193.57 |
193.59 |
193.57 |
193.59 |
276.7K |
| 14:46 |
193.59 |
193.67 |
193.59 |
193.65 |
286.3K |
| 14:47 |
193.67 |
193.67 |
193.61 |
193.65 |
339.2K |
| 14:48 |
193.65 |
193.87 |
193.65 |
193.87 |
723.5K |
| 14:49 |
193.94 |
193.98 |
193.94 |
193.98 |
809.0K |
| 14:50 |
193.95 |
194.02 |
193.95 |
194.02 |
477.0K |
| 14:51 |
194.03 |
194.19 |
194.03 |
194.19 |
470.2K |
| 14:52 |
194.18 |
194.26 |
194.18 |
194.26 |
450.9K |
| 14:53 |
194.27 |
194.27 |
194.23 |
194.23 |
470.7K |
| 14:54 |
194.21 |
194.21 |
194.20 |
194.20 |
466.2K |
| 14:55 |
194.13 |
194.13 |
193.98 |
193.98 |
677.1K |
| 14:56 |
193.89 |
193.90 |
193.88 |
193.88 |
486.1K |
| 14:57 |
193.90 |
193.94 |
193.80 |
193.80 |
371.9K |
| 14:58 |
193.75 |
193.75 |
193.66 |
193.66 |
488.6K |
| 14:59 |
193.62 |
193.62 |
193.36 |
193.36 |
761.8K |
| 15:00 |
193.33 |
193.39 |
193.32 |
193.39 |
902.3K |
| 15:01 |
193.42 |
193.50 |
193.42 |
193.43 |
504.9K |
| 15:02 |
193.46 |
193.51 |
193.45 |
193.45 |
445.4K |
| 15:03 |
193.46 |
193.50 |
193.46 |
193.49 |
313.0K |
| 15:04 |
193.50 |
193.60 |
193.50 |
193.60 |
470.1K |
| 15:05 |
193.61 |
193.61 |
193.56 |
193.61 |
311.1K |
| 15:06 |
193.58 |
193.67 |
193.58 |
193.67 |
322.2K |
| 15:07 |
193.62 |
193.66 |
193.62 |
193.66 |
421.9K |
| 15:08 |
193.66 |
193.67 |
193.64 |
193.65 |
282.9K |
| 15:09 |
193.66 |
193.70 |
193.66 |
193.69 |
228.7K |
| 15:10 |
193.69 |
193.76 |
193.69 |
193.71 |
440.7K |
| 15:11 |
193.75 |
193.76 |
193.74 |
193.74 |
387.2K |
| 15:12 |
193.72 |
193.75 |
193.72 |
193.74 |
310.5K |
| 15:13 |
193.71 |
193.72 |
193.71 |
193.71 |
276.9K |
| 15:14 |
193.70 |
193.78 |
193.70 |
193.78 |
361.7K |
| 15:15 |
193.78 |
193.85 |
193.78 |
193.80 |
682.5K |
| 15:16 |
193.79 |
193.79 |
193.69 |
193.69 |
413.8K |
| 15:17 |
193.72 |
193.74 |
193.71 |
193.72 |
274.0K |
| 15:18 |
193.74 |
193.74 |
193.70 |
193.72 |
263.3K |
| 15:19 |
193.73 |
193.78 |
193.73 |
193.77 |
348.6K |
| 15:20 |
193.79 |
193.85 |
193.79 |
193.81 |
334.7K |
| 15:21 |
193.79 |
193.82 |
193.79 |
193.82 |
322.1K |
| 15:22 |
193.79 |
193.79 |
193.61 |
193.61 |
538.6K |
| 15:23 |
193.65 |
193.67 |
193.64 |
193.66 |
294.8K |
| 15:24 |
193.60 |
193.60 |
193.53 |
193.55 |
396.9K |
| 15:25 |
193.59 |
193.61 |
193.59 |
193.61 |
296.0K |
| 15:26 |
193.61 |
193.62 |
193.61 |
193.62 |
397.3K |
| 15:27 |
193.63 |
193.63 |
193.60 |
193.63 |
484.2K |
| 15:28 |
193.64 |
193.71 |
193.64 |
193.71 |
381.1K |
| 15:29 |
193.75 |
193.75 |
193.73 |
193.74 |
522.9K |
| 15:30 |
193.78 |
193.83 |
193.77 |
193.83 |
543.0K |
| 15:31 |
193.82 |
193.86 |
193.81 |
193.86 |
368.3K |
| 15:32 |
193.89 |
193.99 |
193.89 |
193.94 |
737.0K |
| 15:33 |
193.96 |
194.00 |
193.96 |
193.96 |
548.4K |
| 15:34 |
193.95 |
193.95 |
193.92 |
193.92 |
445.0K |
| 15:35 |
193.86 |
193.92 |
193.86 |
193.92 |
472.5K |
| 15:36 |
193.91 |
193.95 |
193.91 |
193.95 |
493.1K |
| 15:37 |
193.94 |
193.98 |
193.94 |
193.97 |
458.4K |
| 15:38 |
193.93 |
193.94 |
193.92 |
193.94 |
492.9K |
| 15:39 |
193.96 |
193.96 |
193.90 |
193.90 |
452.3K |
| 15:40 |
193.88 |
193.90 |
193.87 |
193.87 |
625.7K |
| 15:41 |
193.88 |
193.88 |
193.84 |
193.85 |
610.9K |
| 15:42 |
193.85 |
193.85 |
193.79 |
193.79 |
732.9K |
| 15:43 |
193.75 |
193.78 |
193.75 |
193.78 |
720.1K |
| 15:44 |
193.78 |
193.78 |
193.74 |
193.74 |
736.2K |
| 15:45 |
193.78 |
193.86 |
193.78 |
193.86 |
748.6K |
| 15:46 |
193.91 |
193.91 |
193.87 |
193.90 |
612.2K |
| 15:47 |
193.92 |
193.98 |
193.92 |
193.98 |
584.9K |
| 15:48 |
193.96 |
194.04 |
193.96 |
194.04 |
649.7K |
| 15:49 |
194.04 |
194.08 |
194.03 |
194.08 |
599.0K |
| 15:50 |
194.16 |
194.17 |
194.12 |
194.17 |
2,018.0K |
| 15:51 |
194.20 |
194.22 |
194.20 |
194.20 |
1,430.0K |
| 15:52 |
194.20 |
194.20 |
194.13 |
194.13 |
843.5K |
| 15:53 |
194.11 |
194.11 |
194.05 |
194.07 |
1,215.4K |
| 15:54 |
194.08 |
194.09 |
194.08 |
194.08 |
1,089.7K |
| 15:55 |
194.12 |
194.12 |
194.09 |
194.11 |
1,715.4K |
| 15:56 |
194.06 |
194.12 |
194.06 |
194.12 |
1,830.4K |
| 15:57 |
194.09 |
194.09 |
194.02 |
194.02 |
1,554.3K |
| 15:58 |
194.03 |
194.03 |
193.98 |
193.98 |
1,681.6K |
| 15:59 |
193.96 |
193.96 |
193.92 |
193.96 |
3,412.4K |
| 16:00 |
193.92 |
193.92 |
193.92 |
193.92 |
129,281.3K |
| 16:01 |
193.92 |
193.92 |
193.92 |
193.92 |
462.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|