| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
194.72 |
194.72 |
193.79 |
193.98 |
31,368.4K |
| 09:31 |
193.95 |
194.00 |
193.79 |
194.00 |
1,314.2K |
| 09:32 |
193.95 |
194.07 |
193.95 |
194.05 |
1,386.9K |
| 09:33 |
193.97 |
193.97 |
193.90 |
193.91 |
765.8K |
| 09:34 |
193.80 |
193.80 |
193.67 |
193.78 |
967.1K |
| 09:35 |
193.91 |
194.40 |
193.91 |
194.40 |
1,249.3K |
| 09:36 |
194.47 |
194.47 |
194.42 |
194.43 |
1,160.7K |
| 09:37 |
194.44 |
194.45 |
194.34 |
194.42 |
1,169.9K |
| 09:38 |
194.51 |
194.53 |
194.49 |
194.52 |
750.8K |
| 09:39 |
194.66 |
194.66 |
194.60 |
194.64 |
942.9K |
| 09:40 |
194.70 |
194.70 |
194.58 |
194.58 |
1,015.1K |
| 09:41 |
194.58 |
194.62 |
194.43 |
194.43 |
557.8K |
| 09:42 |
194.42 |
194.42 |
194.35 |
194.35 |
577.8K |
| 09:43 |
194.31 |
194.32 |
194.18 |
194.21 |
621.1K |
| 09:44 |
194.20 |
194.30 |
194.14 |
194.14 |
765.5K |
| 09:45 |
194.15 |
194.21 |
194.10 |
194.10 |
761.8K |
| 09:46 |
194.10 |
194.10 |
194.05 |
194.06 |
751.4K |
| 09:47 |
194.11 |
194.11 |
193.97 |
194.01 |
822.7K |
| 09:48 |
194.09 |
194.09 |
194.05 |
194.09 |
666.3K |
| 09:49 |
194.11 |
194.20 |
194.11 |
194.20 |
572.3K |
| 09:50 |
194.05 |
194.15 |
194.05 |
194.06 |
629.2K |
| 09:51 |
194.13 |
194.24 |
194.13 |
194.24 |
544.5K |
| 09:52 |
194.12 |
194.22 |
194.10 |
194.22 |
786.9K |
| 09:53 |
194.20 |
194.20 |
194.14 |
194.15 |
771.1K |
| 09:54 |
194.15 |
194.15 |
194.07 |
194.13 |
543.3K |
| 09:55 |
194.12 |
194.17 |
194.11 |
194.17 |
463.5K |
| 09:56 |
194.21 |
194.24 |
194.15 |
194.24 |
774.9K |
| 09:57 |
194.17 |
194.23 |
194.17 |
194.23 |
473.0K |
| 09:58 |
194.26 |
194.28 |
194.24 |
194.25 |
585.7K |
| 09:59 |
194.24 |
194.24 |
194.14 |
194.14 |
666.8K |
| 10:00 |
194.13 |
194.13 |
194.00 |
194.08 |
1,191.6K |
| 10:01 |
194.19 |
194.19 |
194.10 |
194.11 |
721.1K |
| 10:02 |
194.09 |
194.16 |
194.09 |
194.16 |
606.4K |
| 10:03 |
194.15 |
194.23 |
194.15 |
194.20 |
916.7K |
| 10:04 |
194.19 |
194.19 |
194.13 |
194.17 |
586.7K |
| 10:05 |
194.20 |
194.28 |
194.20 |
194.26 |
752.4K |
| 10:06 |
194.26 |
194.26 |
194.06 |
194.06 |
699.7K |
| 10:07 |
194.04 |
194.10 |
194.04 |
194.06 |
355.4K |
| 10:08 |
194.03 |
194.12 |
194.03 |
194.12 |
607.6K |
| 10:09 |
194.05 |
194.14 |
194.05 |
194.12 |
812.3K |
| 10:10 |
194.11 |
194.11 |
194.04 |
194.09 |
512.4K |
| 10:11 |
194.09 |
194.12 |
193.98 |
193.98 |
472.8K |
| 10:12 |
194.03 |
194.09 |
194.03 |
194.09 |
559.9K |
| 10:13 |
194.11 |
194.18 |
194.11 |
194.18 |
494.7K |
| 10:14 |
194.19 |
194.21 |
194.17 |
194.21 |
404.9K |
| 10:15 |
194.26 |
194.43 |
194.26 |
194.40 |
552.5K |
| 10:16 |
194.44 |
194.44 |
194.38 |
194.38 |
460.4K |
| 10:17 |
194.41 |
194.41 |
194.37 |
194.37 |
455.7K |
| 10:18 |
194.38 |
194.39 |
194.37 |
194.38 |
587.7K |
| 10:19 |
194.30 |
194.31 |
194.30 |
194.31 |
651.7K |
| 10:20 |
194.30 |
194.34 |
194.30 |
194.34 |
536.2K |
| 10:21 |
194.34 |
194.40 |
194.34 |
194.36 |
805.0K |
| 10:22 |
194.33 |
194.33 |
194.25 |
194.25 |
814.3K |
| 10:23 |
194.27 |
194.34 |
194.27 |
194.31 |
431.3K |
| 10:24 |
194.29 |
194.29 |
194.24 |
194.29 |
625.2K |
| 10:25 |
194.30 |
194.39 |
194.30 |
194.38 |
437.7K |
| 10:26 |
194.36 |
194.36 |
194.33 |
194.33 |
456.3K |
| 10:27 |
194.33 |
194.33 |
194.29 |
194.29 |
691.2K |
| 10:28 |
194.28 |
194.28 |
194.27 |
194.27 |
383.4K |
| 10:29 |
194.31 |
194.31 |
194.27 |
194.27 |
1,024.0K |
| 10:30 |
194.27 |
194.32 |
194.27 |
194.32 |
703.2K |
| 10:31 |
194.32 |
194.32 |
194.21 |
194.23 |
683.8K |
| 10:32 |
194.25 |
194.29 |
194.21 |
194.22 |
409.3K |
| 10:33 |
194.22 |
194.22 |
194.13 |
194.13 |
708.6K |
| 10:34 |
194.14 |
194.14 |
194.00 |
194.00 |
590.6K |
| 10:35 |
193.98 |
194.02 |
193.95 |
193.95 |
513.6K |
| 10:36 |
193.96 |
193.99 |
193.96 |
193.98 |
545.3K |
| 10:37 |
193.90 |
194.02 |
193.90 |
194.02 |
547.6K |
| 10:38 |
194.01 |
194.10 |
194.01 |
194.10 |
507.8K |
| 10:39 |
194.13 |
194.15 |
194.12 |
194.12 |
300.5K |
| 10:40 |
194.12 |
194.13 |
194.11 |
194.13 |
668.1K |
| 10:41 |
194.10 |
194.12 |
194.10 |
194.10 |
407.9K |
| 10:42 |
194.09 |
194.16 |
194.09 |
194.16 |
631.7K |
| 10:43 |
194.17 |
194.17 |
194.08 |
194.16 |
625.5K |
| 10:44 |
194.11 |
194.11 |
194.08 |
194.08 |
659.0K |
| 10:45 |
194.07 |
194.07 |
194.01 |
194.04 |
600.0K |
| 10:46 |
194.03 |
194.03 |
194.00 |
194.02 |
498.2K |
| 10:47 |
193.97 |
193.98 |
193.93 |
193.98 |
518.9K |
| 10:48 |
194.04 |
194.21 |
194.04 |
194.21 |
672.6K |
| 10:49 |
194.19 |
194.19 |
194.02 |
194.04 |
638.9K |
| 10:50 |
194.08 |
194.14 |
194.08 |
194.08 |
542.3K |
| 10:51 |
194.06 |
194.06 |
194.04 |
194.05 |
403.0K |
| 10:52 |
194.05 |
194.05 |
194.01 |
194.01 |
478.3K |
| 10:53 |
193.97 |
194.03 |
193.97 |
194.01 |
354.3K |
| 10:54 |
194.02 |
194.03 |
193.97 |
194.03 |
412.3K |
| 10:55 |
194.02 |
194.02 |
194.00 |
194.02 |
496.7K |
| 10:56 |
194.04 |
194.05 |
194.03 |
194.04 |
437.2K |
| 10:57 |
194.06 |
194.06 |
194.02 |
194.02 |
405.2K |
| 10:58 |
194.03 |
194.03 |
193.96 |
193.96 |
358.1K |
| 10:59 |
193.89 |
193.97 |
193.89 |
193.97 |
424.0K |
| 11:00 |
194.02 |
194.16 |
194.02 |
194.12 |
940.2K |
| 11:01 |
194.09 |
194.22 |
194.09 |
194.22 |
464.9K |
| 11:02 |
194.22 |
194.25 |
194.21 |
194.25 |
424.0K |
| 11:03 |
194.28 |
194.28 |
194.26 |
194.26 |
418.7K |
| 11:04 |
194.27 |
194.27 |
194.20 |
194.22 |
421.4K |
| 11:05 |
194.21 |
194.25 |
194.21 |
194.25 |
502.6K |
| 11:06 |
194.23 |
194.24 |
194.19 |
194.24 |
679.8K |
| 11:07 |
194.29 |
194.31 |
194.29 |
194.31 |
650.5K |
| 11:08 |
194.31 |
194.33 |
194.29 |
194.29 |
594.2K |
| 11:09 |
194.30 |
194.37 |
194.29 |
194.37 |
603.1K |
| 11:10 |
194.37 |
194.40 |
194.36 |
194.37 |
395.7K |
| 11:11 |
194.39 |
194.39 |
194.34 |
194.37 |
397.1K |
| 11:12 |
194.35 |
194.42 |
194.35 |
194.42 |
455.2K |
| 11:13 |
194.42 |
194.47 |
194.42 |
194.47 |
350.9K |
| 11:14 |
194.44 |
194.44 |
194.41 |
194.42 |
395.2K |
| 11:15 |
194.41 |
194.44 |
194.39 |
194.44 |
446.8K |
| 11:16 |
194.44 |
194.44 |
194.39 |
194.39 |
462.4K |
| 11:17 |
194.38 |
194.43 |
194.38 |
194.43 |
549.5K |
| 11:18 |
194.43 |
194.43 |
194.41 |
194.41 |
438.0K |
| 11:19 |
194.35 |
194.35 |
194.32 |
194.33 |
461.5K |
| 11:20 |
194.36 |
194.36 |
194.34 |
194.35 |
469.6K |
| 11:21 |
194.35 |
194.35 |
194.31 |
194.31 |
237.9K |
| 11:22 |
194.32 |
194.33 |
194.32 |
194.33 |
272.3K |
| 11:23 |
194.33 |
194.39 |
194.33 |
194.39 |
398.9K |
| 11:24 |
194.37 |
194.44 |
194.37 |
194.44 |
409.8K |
| 11:25 |
194.42 |
194.42 |
194.41 |
194.42 |
379.8K |
| 11:26 |
194.40 |
194.40 |
194.36 |
194.36 |
347.6K |
| 11:27 |
194.37 |
194.38 |
194.36 |
194.36 |
528.6K |
| 11:28 |
194.35 |
194.35 |
194.29 |
194.30 |
497.7K |
| 11:29 |
194.27 |
194.30 |
194.27 |
194.30 |
340.5K |
| 11:30 |
194.31 |
194.42 |
194.31 |
194.42 |
456.2K |
| 11:31 |
194.41 |
194.42 |
194.40 |
194.40 |
307.4K |
| 11:32 |
194.40 |
194.41 |
194.37 |
194.40 |
524.0K |
| 11:33 |
194.39 |
194.39 |
194.34 |
194.37 |
353.2K |
| 11:34 |
194.38 |
194.44 |
194.38 |
194.44 |
376.8K |
| 11:35 |
194.44 |
194.45 |
194.44 |
194.45 |
378.0K |
| 11:36 |
194.46 |
194.47 |
194.44 |
194.44 |
398.3K |
| 11:37 |
194.46 |
194.48 |
194.42 |
194.42 |
490.9K |
| 11:38 |
194.40 |
194.40 |
194.36 |
194.36 |
423.3K |
| 11:39 |
194.33 |
194.33 |
194.23 |
194.23 |
530.6K |
| 11:40 |
194.24 |
194.27 |
194.24 |
194.27 |
461.1K |
| 11:41 |
194.26 |
194.26 |
194.14 |
194.14 |
488.1K |
| 11:42 |
194.14 |
194.14 |
194.09 |
194.09 |
402.2K |
| 11:43 |
194.04 |
194.07 |
194.02 |
194.03 |
473.5K |
| 11:44 |
194.01 |
194.01 |
193.93 |
193.95 |
445.9K |
| 11:45 |
193.99 |
194.03 |
193.99 |
194.03 |
386.4K |
| 11:46 |
194.02 |
194.10 |
194.02 |
194.10 |
412.9K |
| 11:47 |
194.12 |
194.20 |
194.12 |
194.20 |
376.5K |
| 11:48 |
194.23 |
194.26 |
194.23 |
194.26 |
303.3K |
| 11:49 |
194.24 |
194.25 |
194.21 |
194.25 |
244.0K |
| 11:50 |
194.23 |
194.23 |
194.15 |
194.15 |
260.1K |
| 11:51 |
194.12 |
194.13 |
194.12 |
194.13 |
311.8K |
| 11:52 |
194.12 |
194.12 |
194.08 |
194.09 |
281.2K |
| 11:53 |
194.08 |
194.09 |
194.08 |
194.09 |
240.8K |
| 11:54 |
194.09 |
194.12 |
194.09 |
194.11 |
450.6K |
| 11:55 |
194.10 |
194.10 |
194.06 |
194.06 |
465.1K |
| 11:56 |
194.07 |
194.07 |
193.99 |
193.99 |
399.9K |
| 11:57 |
193.98 |
194.02 |
193.98 |
194.02 |
406.3K |
| 11:58 |
194.01 |
194.01 |
193.97 |
193.97 |
507.1K |
| 11:59 |
193.98 |
194.01 |
193.98 |
194.01 |
211.8K |
| 12:00 |
193.99 |
194.01 |
193.99 |
193.99 |
295.1K |
| 12:01 |
193.98 |
194.02 |
193.98 |
194.00 |
338.3K |
| 12:02 |
193.97 |
193.98 |
193.97 |
193.97 |
382.8K |
| 12:03 |
193.97 |
193.97 |
193.91 |
193.94 |
289.4K |
| 12:04 |
193.94 |
193.94 |
193.93 |
193.93 |
316.7K |
| 12:05 |
193.91 |
193.91 |
193.89 |
193.90 |
323.7K |
| 12:06 |
193.95 |
193.99 |
193.95 |
193.98 |
409.0K |
| 12:07 |
193.97 |
193.97 |
193.95 |
193.95 |
242.9K |
| 12:08 |
193.95 |
193.95 |
193.92 |
193.92 |
258.9K |
| 12:09 |
193.90 |
193.90 |
193.85 |
193.86 |
434.3K |
| 12:10 |
193.87 |
193.91 |
193.87 |
193.91 |
369.2K |
| 12:11 |
193.95 |
193.98 |
193.95 |
193.97 |
329.4K |
| 12:12 |
193.99 |
193.99 |
193.98 |
193.99 |
359.1K |
| 12:13 |
193.96 |
193.99 |
193.96 |
193.99 |
252.3K |
| 12:14 |
193.99 |
194.07 |
193.99 |
194.07 |
335.1K |
| 12:15 |
194.08 |
194.11 |
194.08 |
194.11 |
388.5K |
| 12:16 |
194.07 |
194.07 |
193.98 |
193.98 |
581.9K |
| 12:17 |
193.96 |
193.96 |
193.92 |
193.92 |
287.6K |
| 12:18 |
193.90 |
193.92 |
193.80 |
193.80 |
347.8K |
| 12:19 |
193.81 |
193.82 |
193.80 |
193.80 |
230.0K |
| 12:20 |
193.79 |
193.83 |
193.79 |
193.83 |
251.6K |
| 12:21 |
193.85 |
193.86 |
193.85 |
193.85 |
447.1K |
| 12:22 |
193.85 |
193.85 |
193.80 |
193.80 |
347.5K |
| 12:23 |
193.78 |
193.78 |
193.74 |
193.75 |
402.3K |
| 12:24 |
193.75 |
193.80 |
193.75 |
193.79 |
383.3K |
| 12:25 |
193.80 |
193.80 |
193.79 |
193.79 |
366.5K |
| 12:26 |
193.82 |
193.82 |
193.80 |
193.80 |
304.0K |
| 12:27 |
193.79 |
193.84 |
193.79 |
193.84 |
342.0K |
| 12:28 |
193.84 |
193.92 |
193.84 |
193.92 |
263.7K |
| 12:29 |
193.94 |
193.94 |
193.90 |
193.92 |
395.2K |
| 12:30 |
193.96 |
193.99 |
193.95 |
193.99 |
235.8K |
| 12:31 |
194.03 |
194.06 |
194.03 |
194.06 |
340.6K |
| 12:32 |
194.13 |
194.16 |
194.13 |
194.13 |
369.9K |
| 12:33 |
194.13 |
194.13 |
194.09 |
194.13 |
323.4K |
| 12:34 |
194.18 |
194.21 |
194.18 |
194.19 |
366.9K |
| 12:35 |
194.20 |
194.20 |
194.11 |
194.11 |
339.9K |
| 12:36 |
194.10 |
194.11 |
194.08 |
194.08 |
207.4K |
| 12:37 |
194.08 |
194.10 |
194.08 |
194.08 |
411.6K |
| 12:38 |
194.07 |
194.09 |
194.07 |
194.07 |
256.1K |
| 12:39 |
194.02 |
194.03 |
193.99 |
193.99 |
373.0K |
| 12:40 |
193.98 |
193.98 |
193.96 |
193.97 |
373.1K |
| 12:41 |
193.98 |
194.01 |
193.96 |
194.01 |
373.3K |
| 12:42 |
194.01 |
194.01 |
193.98 |
193.98 |
250.3K |
| 12:43 |
194.01 |
194.02 |
193.98 |
193.98 |
326.0K |
| 12:44 |
193.99 |
193.99 |
193.97 |
193.97 |
393.2K |
| 12:45 |
193.97 |
193.97 |
193.94 |
193.95 |
531.9K |
| 12:46 |
193.96 |
193.97 |
193.96 |
193.96 |
252.2K |
| 12:47 |
194.00 |
194.00 |
193.97 |
193.98 |
353.0K |
| 12:48 |
193.99 |
193.99 |
193.97 |
193.98 |
738.0K |
| 12:49 |
193.98 |
193.99 |
193.98 |
193.98 |
305.1K |
| 12:50 |
193.99 |
194.00 |
193.98 |
194.00 |
226.2K |
| 12:51 |
193.99 |
194.02 |
193.99 |
194.02 |
274.2K |
| 12:52 |
194.03 |
194.03 |
193.98 |
193.99 |
323.0K |
| 12:53 |
194.02 |
194.04 |
194.01 |
194.01 |
247.9K |
| 12:54 |
193.97 |
194.00 |
193.97 |
194.00 |
180.1K |
| 12:55 |
194.02 |
194.03 |
194.01 |
194.03 |
369.8K |
| 12:56 |
194.00 |
194.02 |
194.00 |
194.01 |
307.1K |
| 12:57 |
194.02 |
194.02 |
193.98 |
193.99 |
265.5K |
| 12:58 |
193.99 |
194.01 |
193.99 |
194.00 |
196.4K |
| 12:59 |
194.00 |
194.00 |
193.98 |
193.98 |
254.4K |
| 13:00 |
193.97 |
193.97 |
193.94 |
193.95 |
260.7K |
| 13:01 |
193.95 |
193.95 |
193.93 |
193.94 |
244.1K |
| 13:02 |
193.94 |
193.94 |
193.83 |
193.84 |
507.8K |
| 13:03 |
193.86 |
193.86 |
193.79 |
193.79 |
277.9K |
| 13:04 |
193.78 |
193.79 |
193.76 |
193.76 |
223.4K |
| 13:05 |
193.76 |
193.81 |
193.76 |
193.79 |
348.0K |
| 13:06 |
193.80 |
193.81 |
193.78 |
193.81 |
258.5K |
| 13:07 |
193.78 |
193.78 |
193.76 |
193.76 |
342.3K |
| 13:08 |
193.76 |
193.76 |
193.74 |
193.74 |
197.3K |
| 13:09 |
193.75 |
193.75 |
193.73 |
193.73 |
210.2K |
| 13:10 |
193.68 |
193.72 |
193.68 |
193.72 |
534.4K |
| 13:11 |
193.73 |
193.73 |
193.64 |
193.66 |
793.2K |
| 13:12 |
193.68 |
193.69 |
193.65 |
193.66 |
580.5K |
| 13:13 |
193.65 |
193.68 |
193.65 |
193.68 |
346.3K |
| 13:14 |
193.69 |
193.74 |
193.69 |
193.74 |
222.0K |
| 13:15 |
193.75 |
193.75 |
193.74 |
193.74 |
268.5K |
| 13:16 |
193.73 |
193.73 |
193.68 |
193.70 |
399.3K |
| 13:17 |
193.69 |
193.73 |
193.69 |
193.71 |
187.2K |
| 13:18 |
193.67 |
193.67 |
193.60 |
193.60 |
694.5K |
| 13:19 |
193.61 |
193.62 |
193.61 |
193.61 |
253.8K |
| 13:20 |
193.61 |
193.61 |
193.57 |
193.58 |
1,700.5K |
| 13:21 |
193.59 |
193.65 |
193.59 |
193.63 |
252.8K |
| 13:22 |
193.60 |
193.63 |
193.59 |
193.63 |
341.1K |
| 13:23 |
193.66 |
193.68 |
193.66 |
193.67 |
313.3K |
| 13:24 |
193.67 |
193.67 |
193.63 |
193.63 |
338.8K |
| 13:25 |
193.62 |
193.62 |
193.57 |
193.57 |
463.4K |
| 13:26 |
193.58 |
193.60 |
193.57 |
193.57 |
525.6K |
| 13:27 |
193.59 |
193.59 |
193.59 |
193.59 |
296.1K |
| 13:28 |
193.58 |
193.58 |
193.52 |
193.52 |
381.4K |
| 13:29 |
193.50 |
193.50 |
193.44 |
193.44 |
389.2K |
| 13:30 |
193.43 |
193.43 |
193.40 |
193.40 |
312.3K |
| 13:31 |
193.39 |
193.39 |
193.36 |
193.36 |
290.9K |
| 13:32 |
193.36 |
193.36 |
193.32 |
193.32 |
386.0K |
| 13:33 |
193.31 |
193.31 |
193.30 |
193.31 |
333.1K |
| 13:34 |
193.26 |
193.28 |
193.24 |
193.24 |
580.0K |
| 13:35 |
193.25 |
193.25 |
193.23 |
193.25 |
436.9K |
| 13:36 |
193.24 |
193.24 |
193.18 |
193.18 |
344.5K |
| 13:37 |
193.18 |
193.18 |
193.08 |
193.08 |
899.3K |
| 13:38 |
193.11 |
193.12 |
193.11 |
193.11 |
365.4K |
| 13:39 |
193.11 |
193.11 |
193.04 |
193.05 |
433.0K |
| 13:40 |
193.05 |
193.06 |
193.03 |
193.06 |
357.4K |
| 13:41 |
193.03 |
193.03 |
193.01 |
193.02 |
316.2K |
| 13:42 |
193.02 |
193.06 |
193.02 |
193.06 |
523.2K |
| 13:43 |
193.06 |
193.09 |
193.06 |
193.09 |
449.3K |
| 13:44 |
193.08 |
193.08 |
193.06 |
193.06 |
374.4K |
| 13:45 |
193.03 |
193.03 |
193.03 |
193.03 |
291.6K |
| 13:46 |
193.08 |
193.08 |
193.01 |
193.01 |
416.7K |
| 13:47 |
192.96 |
193.00 |
192.95 |
193.00 |
442.9K |
| 13:48 |
193.00 |
193.01 |
193.00 |
193.00 |
244.9K |
| 13:49 |
192.97 |
192.99 |
192.97 |
192.98 |
508.6K |
| 13:50 |
192.98 |
192.98 |
192.94 |
192.94 |
482.9K |
| 13:51 |
192.94 |
192.94 |
192.89 |
192.90 |
333.0K |
| 13:52 |
192.92 |
192.96 |
192.92 |
192.96 |
286.1K |
| 13:53 |
192.94 |
192.98 |
192.94 |
192.98 |
522.8K |
| 13:54 |
192.99 |
192.99 |
192.96 |
192.96 |
555.5K |
| 13:55 |
192.97 |
193.01 |
192.97 |
192.99 |
387.5K |
| 13:56 |
192.95 |
192.95 |
192.85 |
192.85 |
363.4K |
| 13:57 |
192.83 |
192.90 |
192.83 |
192.90 |
345.3K |
| 13:58 |
192.89 |
192.92 |
192.89 |
192.92 |
282.0K |
| 13:59 |
192.93 |
192.93 |
192.88 |
192.88 |
312.1K |
| 14:00 |
192.90 |
192.92 |
192.90 |
192.92 |
374.4K |
| 14:01 |
192.95 |
192.95 |
192.88 |
192.88 |
462.1K |
| 14:02 |
192.88 |
192.92 |
192.88 |
192.90 |
494.9K |
| 14:03 |
192.91 |
192.91 |
192.88 |
192.89 |
457.8K |
| 14:04 |
192.89 |
192.90 |
192.88 |
192.88 |
491.5K |
| 14:05 |
192.90 |
192.90 |
192.87 |
192.88 |
567.3K |
| 14:06 |
192.86 |
192.86 |
192.79 |
192.81 |
574.3K |
| 14:07 |
192.79 |
192.82 |
192.78 |
192.79 |
323.3K |
| 14:08 |
192.78 |
192.78 |
192.75 |
192.75 |
474.9K |
| 14:09 |
192.79 |
192.83 |
192.79 |
192.83 |
337.1K |
| 14:10 |
192.86 |
192.98 |
192.86 |
192.98 |
383.5K |
| 14:11 |
192.94 |
193.11 |
192.92 |
193.11 |
823.8K |
| 14:12 |
193.04 |
193.06 |
193.00 |
193.04 |
1,335.6K |
| 14:13 |
193.04 |
193.07 |
193.03 |
193.04 |
473.2K |
| 14:14 |
192.98 |
193.02 |
192.98 |
192.99 |
345.5K |
| 14:15 |
192.99 |
193.02 |
192.99 |
193.02 |
273.9K |
| 14:16 |
193.02 |
193.04 |
193.02 |
193.02 |
255.9K |
| 14:17 |
193.03 |
193.03 |
193.00 |
193.00 |
394.4K |
| 14:18 |
193.03 |
193.07 |
193.03 |
193.06 |
293.4K |
| 14:19 |
193.06 |
193.06 |
192.98 |
192.98 |
582.5K |
| 14:20 |
192.96 |
192.98 |
192.95 |
192.96 |
399.3K |
| 14:21 |
192.96 |
192.96 |
192.95 |
192.95 |
436.7K |
| 14:22 |
192.96 |
192.96 |
192.91 |
192.96 |
377.3K |
| 14:23 |
192.98 |
192.99 |
192.95 |
192.99 |
376.8K |
| 14:24 |
192.98 |
193.02 |
192.98 |
193.01 |
330.2K |
| 14:25 |
193.03 |
193.03 |
192.98 |
192.98 |
314.6K |
| 14:26 |
192.98 |
192.98 |
192.93 |
192.93 |
283.3K |
| 14:27 |
192.90 |
192.90 |
192.88 |
192.88 |
362.7K |
| 14:28 |
192.86 |
192.86 |
192.85 |
192.85 |
329.4K |
| 14:29 |
192.84 |
192.84 |
192.83 |
192.84 |
413.0K |
| 14:30 |
192.85 |
192.93 |
192.85 |
192.92 |
302.6K |
| 14:31 |
192.99 |
192.99 |
192.92 |
192.93 |
496.9K |
| 14:32 |
192.95 |
192.95 |
192.93 |
192.93 |
273.4K |
| 14:33 |
192.91 |
192.93 |
192.91 |
192.93 |
372.2K |
| 14:34 |
192.91 |
192.92 |
192.90 |
192.91 |
336.6K |
| 14:35 |
192.90 |
192.90 |
192.86 |
192.86 |
335.1K |
| 14:36 |
192.86 |
192.88 |
192.86 |
192.86 |
280.7K |
| 14:37 |
192.85 |
192.89 |
192.84 |
192.89 |
268.9K |
| 14:38 |
192.87 |
192.88 |
192.85 |
192.88 |
342.6K |
| 14:39 |
192.88 |
192.92 |
192.88 |
192.92 |
303.1K |
| 14:40 |
192.92 |
192.92 |
192.88 |
192.89 |
268.1K |
| 14:41 |
192.85 |
192.90 |
192.85 |
192.90 |
323.7K |
| 14:42 |
192.87 |
192.95 |
192.87 |
192.95 |
512.4K |
| 14:43 |
192.99 |
193.03 |
192.99 |
193.03 |
358.6K |
| 14:44 |
192.99 |
193.00 |
192.99 |
192.99 |
365.5K |
| 14:45 |
193.03 |
193.05 |
193.03 |
193.05 |
408.8K |
| 14:46 |
193.07 |
193.08 |
193.05 |
193.07 |
410.3K |
| 14:47 |
193.07 |
193.11 |
193.07 |
193.11 |
315.4K |
| 14:48 |
193.11 |
193.11 |
193.05 |
193.05 |
443.8K |
| 14:49 |
193.03 |
193.03 |
193.01 |
193.02 |
351.8K |
| 14:50 |
192.98 |
192.98 |
192.96 |
192.96 |
393.0K |
| 14:51 |
192.93 |
192.98 |
192.93 |
192.98 |
392.6K |
| 14:52 |
192.98 |
192.98 |
192.96 |
192.97 |
408.0K |
| 14:53 |
192.97 |
192.97 |
192.87 |
192.87 |
402.2K |
| 14:54 |
192.87 |
192.89 |
192.87 |
192.88 |
406.8K |
| 14:55 |
192.85 |
192.85 |
192.72 |
192.72 |
650.3K |
| 14:56 |
192.72 |
192.72 |
192.66 |
192.66 |
505.5K |
| 14:57 |
192.70 |
192.72 |
192.70 |
192.72 |
275.7K |
| 14:58 |
192.71 |
192.76 |
192.71 |
192.76 |
498.3K |
| 14:59 |
192.80 |
192.80 |
192.74 |
192.74 |
514.7K |
| 15:00 |
192.72 |
192.78 |
192.72 |
192.78 |
294.5K |
| 15:01 |
192.78 |
192.80 |
192.78 |
192.79 |
372.8K |
| 15:02 |
192.73 |
192.74 |
192.70 |
192.72 |
444.6K |
| 15:03 |
192.71 |
192.72 |
192.71 |
192.71 |
299.0K |
| 15:04 |
192.68 |
192.68 |
192.62 |
192.62 |
471.0K |
| 15:05 |
192.65 |
192.73 |
192.65 |
192.72 |
548.4K |
| 15:06 |
192.66 |
192.67 |
192.61 |
192.61 |
539.4K |
| 15:07 |
192.58 |
192.60 |
192.57 |
192.57 |
540.3K |
| 15:08 |
192.57 |
192.58 |
192.57 |
192.58 |
394.3K |
| 15:09 |
192.58 |
192.61 |
192.58 |
192.60 |
416.6K |
| 15:10 |
192.60 |
192.60 |
192.52 |
192.55 |
511.6K |
| 15:11 |
192.52 |
192.52 |
192.47 |
192.48 |
947.0K |
| 15:12 |
192.50 |
192.63 |
192.50 |
192.63 |
665.5K |
| 15:13 |
192.69 |
192.77 |
192.69 |
192.77 |
651.9K |
| 15:14 |
192.80 |
192.87 |
192.79 |
192.87 |
390.8K |
| 15:15 |
192.86 |
192.95 |
192.86 |
192.95 |
600.2K |
| 15:16 |
192.95 |
193.06 |
192.95 |
193.03 |
737.7K |
| 15:17 |
192.99 |
192.99 |
192.91 |
192.91 |
479.1K |
| 15:18 |
192.95 |
193.03 |
192.95 |
193.03 |
518.6K |
| 15:19 |
193.05 |
193.11 |
193.05 |
193.10 |
711.6K |
| 15:20 |
193.12 |
193.21 |
193.12 |
193.20 |
621.5K |
| 15:21 |
193.23 |
193.24 |
193.21 |
193.21 |
638.7K |
| 15:22 |
193.16 |
193.19 |
193.15 |
193.19 |
344.1K |
| 15:23 |
193.17 |
193.22 |
193.16 |
193.20 |
1,080.5K |
| 15:24 |
193.20 |
193.26 |
193.20 |
193.26 |
918.9K |
| 15:25 |
193.29 |
193.32 |
193.29 |
193.32 |
545.4K |
| 15:26 |
193.35 |
193.43 |
193.33 |
193.43 |
586.2K |
| 15:27 |
193.47 |
193.47 |
193.43 |
193.43 |
692.1K |
| 15:28 |
193.43 |
193.47 |
193.42 |
193.42 |
719.0K |
| 15:29 |
193.41 |
193.41 |
193.23 |
193.23 |
691.9K |
| 15:30 |
193.22 |
193.33 |
193.22 |
193.33 |
827.9K |
| 15:31 |
193.34 |
193.34 |
193.31 |
193.33 |
737.8K |
| 15:32 |
193.31 |
193.39 |
193.31 |
193.39 |
780.6K |
| 15:33 |
193.42 |
193.48 |
193.42 |
193.44 |
805.3K |
| 15:34 |
193.46 |
193.53 |
193.46 |
193.53 |
944.4K |
| 15:35 |
193.55 |
193.61 |
193.54 |
193.59 |
834.2K |
| 15:36 |
193.57 |
193.57 |
193.40 |
193.40 |
967.1K |
| 15:37 |
193.37 |
193.37 |
193.28 |
193.28 |
826.2K |
| 15:38 |
193.21 |
193.24 |
193.21 |
193.21 |
780.3K |
| 15:39 |
193.23 |
193.31 |
193.23 |
193.31 |
659.3K |
| 15:40 |
193.33 |
193.43 |
193.33 |
193.43 |
1,125.7K |
| 15:41 |
193.42 |
193.43 |
193.40 |
193.43 |
758.7K |
| 15:42 |
193.46 |
193.46 |
193.25 |
193.25 |
1,186.9K |
| 15:43 |
193.25 |
193.32 |
193.25 |
193.32 |
825.0K |
| 15:44 |
193.30 |
193.30 |
193.21 |
193.21 |
1,026.2K |
| 15:45 |
193.18 |
193.26 |
193.18 |
193.26 |
827.7K |
| 15:46 |
193.28 |
193.28 |
193.22 |
193.22 |
954.5K |
| 15:47 |
193.26 |
193.33 |
193.26 |
193.33 |
825.6K |
| 15:48 |
193.34 |
193.34 |
193.29 |
193.31 |
941.3K |
| 15:49 |
193.27 |
193.34 |
193.27 |
193.34 |
974.6K |
| 15:50 |
193.39 |
193.53 |
193.39 |
193.49 |
2,365.3K |
| 15:51 |
193.51 |
193.55 |
193.51 |
193.51 |
1,104.2K |
| 15:52 |
193.51 |
193.52 |
193.50 |
193.52 |
1,651.2K |
| 15:53 |
193.52 |
193.52 |
193.42 |
193.42 |
1,689.3K |
| 15:54 |
193.33 |
193.38 |
193.33 |
193.38 |
1,642.9K |
| 15:55 |
193.46 |
193.50 |
193.46 |
193.49 |
2,281.0K |
| 15:56 |
193.48 |
193.50 |
193.48 |
193.50 |
2,368.4K |
| 15:57 |
193.52 |
193.55 |
193.48 |
193.48 |
1,977.6K |
| 15:58 |
193.46 |
193.46 |
193.43 |
193.43 |
2,252.8K |
| 15:59 |
193.43 |
193.44 |
193.40 |
193.44 |
4,029.2K |
| 16:00 |
193.45 |
193.45 |
193.45 |
193.45 |
158,117.4K |
| 16:01 |
193.45 |
193.45 |
193.45 |
193.45 |
153.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|