| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
201.68 |
201.88 |
201.68 |
201.84 |
16,440.3K |
| 09:31 |
201.73 |
201.77 |
201.70 |
201.77 |
733.3K |
| 09:32 |
201.63 |
201.85 |
201.63 |
201.85 |
547.3K |
| 09:33 |
201.84 |
201.84 |
201.79 |
201.83 |
371.9K |
| 09:34 |
201.88 |
201.88 |
201.79 |
201.79 |
381.0K |
| 09:35 |
201.77 |
201.86 |
201.77 |
201.86 |
330.6K |
| 09:36 |
201.91 |
201.98 |
201.90 |
201.90 |
425.9K |
| 09:37 |
201.88 |
201.94 |
201.88 |
201.94 |
399.2K |
| 09:38 |
201.96 |
201.96 |
201.89 |
201.93 |
592.7K |
| 09:39 |
201.94 |
202.02 |
201.94 |
202.02 |
381.4K |
| 09:40 |
202.05 |
202.05 |
202.02 |
202.02 |
460.4K |
| 09:41 |
202.06 |
202.11 |
202.06 |
202.11 |
522.8K |
| 09:42 |
202.13 |
202.13 |
202.05 |
202.06 |
420.2K |
| 09:43 |
202.01 |
202.04 |
202.01 |
202.04 |
313.4K |
| 09:44 |
202.08 |
202.08 |
202.05 |
202.07 |
568.7K |
| 09:45 |
202.10 |
202.13 |
202.10 |
202.13 |
390.2K |
| 09:46 |
202.11 |
202.11 |
202.06 |
202.06 |
497.3K |
| 09:47 |
202.06 |
202.07 |
202.03 |
202.03 |
430.5K |
| 09:48 |
202.02 |
202.03 |
202.01 |
202.03 |
419.9K |
| 09:49 |
202.06 |
202.06 |
202.00 |
202.00 |
357.6K |
| 09:50 |
202.00 |
202.00 |
201.94 |
201.94 |
328.8K |
| 09:51 |
201.92 |
201.96 |
201.92 |
201.93 |
313.1K |
| 09:52 |
201.94 |
201.98 |
201.94 |
201.98 |
265.8K |
| 09:53 |
201.99 |
201.99 |
201.81 |
201.81 |
463.0K |
| 09:54 |
201.78 |
201.81 |
201.78 |
201.81 |
331.1K |
| 09:55 |
201.80 |
201.85 |
201.79 |
201.85 |
273.7K |
| 09:56 |
201.83 |
201.89 |
201.83 |
201.89 |
354.2K |
| 09:57 |
201.93 |
202.03 |
201.93 |
202.03 |
379.4K |
| 09:58 |
202.04 |
202.04 |
202.00 |
202.01 |
563.1K |
| 09:59 |
202.01 |
202.08 |
202.01 |
202.08 |
246.5K |
| 10:00 |
202.07 |
202.09 |
202.02 |
202.02 |
431.0K |
| 10:01 |
202.06 |
202.13 |
202.06 |
202.13 |
450.0K |
| 10:02 |
202.11 |
202.12 |
202.08 |
202.08 |
432.1K |
| 10:03 |
202.09 |
202.09 |
202.08 |
202.08 |
289.9K |
| 10:04 |
202.06 |
202.11 |
202.06 |
202.11 |
295.6K |
| 10:05 |
202.12 |
202.14 |
202.11 |
202.11 |
244.4K |
| 10:06 |
202.14 |
202.14 |
202.10 |
202.10 |
314.3K |
| 10:07 |
202.10 |
202.10 |
202.08 |
202.10 |
487.9K |
| 10:08 |
202.10 |
202.12 |
202.09 |
202.12 |
335.1K |
| 10:09 |
202.11 |
202.15 |
202.11 |
202.15 |
254.0K |
| 10:10 |
202.15 |
202.18 |
202.14 |
202.18 |
476.7K |
| 10:11 |
202.19 |
202.19 |
202.14 |
202.14 |
322.4K |
| 10:12 |
202.16 |
202.20 |
202.14 |
202.20 |
349.1K |
| 10:13 |
202.21 |
202.28 |
202.21 |
202.28 |
356.2K |
| 10:14 |
202.28 |
202.31 |
202.28 |
202.30 |
351.8K |
| 10:15 |
202.32 |
202.32 |
202.28 |
202.28 |
354.9K |
| 10:16 |
202.27 |
202.30 |
202.26 |
202.30 |
303.7K |
| 10:17 |
202.31 |
202.35 |
202.31 |
202.35 |
299.3K |
| 10:18 |
202.36 |
202.36 |
202.30 |
202.30 |
327.9K |
| 10:19 |
202.30 |
202.30 |
202.29 |
202.30 |
183.8K |
| 10:20 |
202.29 |
202.32 |
202.27 |
202.27 |
265.8K |
| 10:21 |
202.25 |
202.28 |
202.25 |
202.27 |
248.9K |
| 10:22 |
202.29 |
202.34 |
202.29 |
202.33 |
241.2K |
| 10:23 |
202.34 |
202.35 |
202.33 |
202.33 |
252.3K |
| 10:24 |
202.31 |
202.31 |
202.31 |
202.31 |
530.6K |
| 10:25 |
202.31 |
202.34 |
202.31 |
202.34 |
273.2K |
| 10:26 |
202.35 |
202.36 |
202.34 |
202.36 |
269.2K |
| 10:27 |
202.36 |
202.38 |
202.36 |
202.38 |
301.7K |
| 10:28 |
202.37 |
202.39 |
202.35 |
202.35 |
415.6K |
| 10:29 |
202.33 |
202.33 |
202.30 |
202.30 |
289.1K |
| 10:30 |
202.28 |
202.33 |
202.28 |
202.33 |
650.7K |
| 10:31 |
202.33 |
202.37 |
202.33 |
202.37 |
190.7K |
| 10:32 |
202.37 |
202.39 |
202.37 |
202.38 |
492.2K |
| 10:33 |
202.36 |
202.36 |
202.32 |
202.32 |
343.6K |
| 10:34 |
202.35 |
202.37 |
202.35 |
202.36 |
239.9K |
| 10:35 |
202.36 |
202.36 |
202.35 |
202.35 |
301.9K |
| 10:36 |
202.35 |
202.35 |
202.33 |
202.35 |
265.7K |
| 10:37 |
202.32 |
202.32 |
202.29 |
202.29 |
483.6K |
| 10:38 |
202.29 |
202.29 |
202.25 |
202.25 |
253.8K |
| 10:39 |
202.23 |
202.24 |
202.17 |
202.18 |
383.0K |
| 10:40 |
202.20 |
202.21 |
202.20 |
202.21 |
356.6K |
| 10:41 |
202.21 |
202.21 |
202.18 |
202.18 |
309.5K |
| 10:42 |
202.17 |
202.17 |
202.12 |
202.14 |
308.2K |
| 10:43 |
202.15 |
202.17 |
202.15 |
202.17 |
292.2K |
| 10:44 |
202.19 |
202.19 |
202.16 |
202.17 |
212.8K |
| 10:45 |
202.17 |
202.18 |
202.17 |
202.18 |
171.9K |
| 10:46 |
202.21 |
202.24 |
202.21 |
202.24 |
300.8K |
| 10:47 |
202.23 |
202.23 |
202.20 |
202.20 |
222.2K |
| 10:48 |
202.20 |
202.21 |
202.19 |
202.19 |
200.5K |
| 10:49 |
202.20 |
202.20 |
202.18 |
202.18 |
301.1K |
| 10:50 |
202.19 |
202.24 |
202.19 |
202.24 |
206.5K |
| 10:51 |
202.25 |
202.25 |
202.25 |
202.25 |
287.3K |
| 10:52 |
202.27 |
202.29 |
202.27 |
202.29 |
303.7K |
| 10:53 |
202.30 |
202.34 |
202.30 |
202.34 |
393.8K |
| 10:54 |
202.34 |
202.35 |
202.34 |
202.34 |
172.7K |
| 10:55 |
202.33 |
202.34 |
202.33 |
202.34 |
176.6K |
| 10:56 |
202.34 |
202.35 |
202.33 |
202.33 |
410.8K |
| 10:57 |
202.33 |
202.33 |
202.28 |
202.28 |
151.8K |
| 10:58 |
202.28 |
202.28 |
202.26 |
202.27 |
243.8K |
| 10:59 |
202.27 |
202.27 |
202.27 |
202.27 |
255.6K |
| 11:00 |
202.26 |
202.26 |
202.24 |
202.24 |
416.0K |
| 11:01 |
202.23 |
202.26 |
202.23 |
202.26 |
262.0K |
| 11:02 |
202.27 |
202.28 |
202.25 |
202.25 |
247.1K |
| 11:03 |
202.26 |
202.31 |
202.26 |
202.31 |
329.1K |
| 11:04 |
202.33 |
202.35 |
202.33 |
202.34 |
239.4K |
| 11:05 |
202.34 |
202.34 |
202.33 |
202.34 |
296.4K |
| 11:06 |
202.37 |
202.37 |
202.36 |
202.36 |
283.1K |
| 11:07 |
202.37 |
202.37 |
202.37 |
202.37 |
174.5K |
| 11:08 |
202.37 |
202.38 |
202.35 |
202.35 |
282.4K |
| 11:09 |
202.36 |
202.36 |
202.35 |
202.35 |
329.9K |
| 11:10 |
202.36 |
202.36 |
202.31 |
202.31 |
508.5K |
| 11:11 |
202.30 |
202.30 |
202.29 |
202.29 |
492.3K |
| 11:12 |
202.30 |
202.32 |
202.30 |
202.31 |
292.8K |
| 11:13 |
202.32 |
202.33 |
202.32 |
202.32 |
297.6K |
| 11:14 |
202.31 |
202.34 |
202.31 |
202.34 |
469.0K |
| 11:15 |
202.31 |
202.36 |
202.31 |
202.36 |
457.4K |
| 11:16 |
202.36 |
202.36 |
202.36 |
202.36 |
257.4K |
| 11:17 |
202.35 |
202.35 |
202.32 |
202.32 |
290.0K |
| 11:18 |
202.34 |
202.34 |
202.29 |
202.29 |
261.9K |
| 11:19 |
202.29 |
202.30 |
202.28 |
202.30 |
266.2K |
| 11:20 |
202.32 |
202.33 |
202.30 |
202.30 |
443.1K |
| 11:21 |
202.29 |
202.30 |
202.28 |
202.30 |
303.6K |
| 11:22 |
202.28 |
202.30 |
202.28 |
202.30 |
292.1K |
| 11:23 |
202.29 |
202.32 |
202.29 |
202.32 |
262.9K |
| 11:24 |
202.32 |
202.32 |
202.31 |
202.32 |
198.0K |
| 11:25 |
202.34 |
202.35 |
202.34 |
202.35 |
305.6K |
| 11:26 |
202.38 |
202.43 |
202.38 |
202.43 |
485.7K |
| 11:27 |
202.43 |
202.45 |
202.43 |
202.43 |
338.4K |
| 11:28 |
202.44 |
202.44 |
202.42 |
202.43 |
300.7K |
| 11:29 |
202.43 |
202.43 |
202.36 |
202.36 |
286.4K |
| 11:30 |
202.33 |
202.33 |
202.27 |
202.27 |
304.2K |
| 11:31 |
202.26 |
202.28 |
202.26 |
202.28 |
292.3K |
| 11:32 |
202.27 |
202.28 |
202.27 |
202.28 |
216.2K |
| 11:33 |
202.27 |
202.29 |
202.27 |
202.29 |
200.5K |
| 11:34 |
202.29 |
202.31 |
202.29 |
202.31 |
269.3K |
| 11:35 |
202.31 |
202.31 |
202.28 |
202.28 |
226.3K |
| 11:36 |
202.27 |
202.29 |
202.27 |
202.28 |
202.9K |
| 11:37 |
202.30 |
202.31 |
202.29 |
202.29 |
196.1K |
| 11:38 |
202.30 |
202.30 |
202.25 |
202.25 |
277.7K |
| 11:39 |
202.25 |
202.27 |
202.25 |
202.27 |
275.8K |
| 11:40 |
202.25 |
202.26 |
202.24 |
202.24 |
178.3K |
| 11:41 |
202.26 |
202.27 |
202.26 |
202.27 |
212.7K |
| 11:42 |
202.28 |
202.32 |
202.28 |
202.32 |
344.9K |
| 11:43 |
202.32 |
202.32 |
202.28 |
202.28 |
322.7K |
| 11:44 |
202.29 |
202.29 |
202.28 |
202.29 |
263.8K |
| 11:45 |
202.29 |
202.31 |
202.29 |
202.31 |
386.3K |
| 11:46 |
202.30 |
202.31 |
202.30 |
202.31 |
259.3K |
| 11:47 |
202.32 |
202.34 |
202.32 |
202.34 |
201.5K |
| 11:48 |
202.34 |
202.35 |
202.31 |
202.31 |
272.6K |
| 11:49 |
202.30 |
202.30 |
202.29 |
202.30 |
264.2K |
| 11:50 |
202.28 |
202.28 |
202.24 |
202.24 |
203.0K |
| 11:51 |
202.24 |
202.24 |
202.19 |
202.19 |
220.9K |
| 11:52 |
202.20 |
202.21 |
202.20 |
202.21 |
185.2K |
| 11:53 |
202.20 |
202.20 |
202.19 |
202.19 |
240.5K |
| 11:54 |
202.19 |
202.19 |
202.19 |
202.19 |
210.6K |
| 11:55 |
202.19 |
202.20 |
202.18 |
202.19 |
243.8K |
| 11:56 |
202.19 |
202.19 |
202.17 |
202.17 |
193.2K |
| 11:57 |
202.18 |
202.21 |
202.18 |
202.21 |
150.7K |
| 11:58 |
202.20 |
202.24 |
202.20 |
202.24 |
267.3K |
| 11:59 |
202.24 |
202.25 |
202.23 |
202.23 |
222.6K |
| 12:00 |
202.24 |
202.24 |
202.23 |
202.23 |
270.3K |
| 12:01 |
202.23 |
202.26 |
202.23 |
202.26 |
155.4K |
| 12:02 |
202.27 |
202.27 |
202.24 |
202.24 |
191.6K |
| 12:03 |
202.25 |
202.25 |
202.19 |
202.19 |
164.6K |
| 12:04 |
202.20 |
202.20 |
202.17 |
202.17 |
185.3K |
| 12:05 |
202.16 |
202.16 |
202.15 |
202.16 |
134.1K |
| 12:06 |
202.16 |
202.16 |
202.13 |
202.13 |
204.2K |
| 12:07 |
202.13 |
202.15 |
202.13 |
202.15 |
177.4K |
| 12:08 |
202.14 |
202.15 |
202.14 |
202.15 |
197.8K |
| 12:09 |
202.13 |
202.15 |
202.13 |
202.13 |
184.2K |
| 12:10 |
202.12 |
202.13 |
202.12 |
202.12 |
269.2K |
| 12:11 |
202.12 |
202.13 |
202.12 |
202.13 |
201.5K |
| 12:12 |
202.13 |
202.15 |
202.13 |
202.15 |
374.2K |
| 12:13 |
202.15 |
202.20 |
202.15 |
202.20 |
323.6K |
| 12:14 |
202.20 |
202.21 |
202.20 |
202.20 |
153.9K |
| 12:15 |
202.20 |
202.20 |
202.18 |
202.18 |
115.8K |
| 12:16 |
202.18 |
202.19 |
202.18 |
202.19 |
214.4K |
| 12:17 |
202.19 |
202.19 |
202.16 |
202.16 |
142.2K |
| 12:18 |
202.14 |
202.14 |
202.13 |
202.14 |
337.7K |
| 12:19 |
202.14 |
202.14 |
202.09 |
202.09 |
260.6K |
| 12:20 |
202.07 |
202.08 |
202.06 |
202.08 |
437.0K |
| 12:21 |
202.08 |
202.08 |
202.08 |
202.08 |
155.7K |
| 12:22 |
202.08 |
202.10 |
202.08 |
202.10 |
196.6K |
| 12:23 |
202.09 |
202.09 |
202.09 |
202.09 |
221.0K |
| 12:24 |
202.09 |
202.09 |
202.08 |
202.08 |
171.8K |
| 12:25 |
202.08 |
202.08 |
202.08 |
202.08 |
144.5K |
| 12:26 |
202.09 |
202.10 |
202.09 |
202.10 |
233.6K |
| 12:27 |
202.09 |
202.10 |
202.09 |
202.09 |
238.8K |
| 12:28 |
202.09 |
202.13 |
202.09 |
202.13 |
222.6K |
| 12:29 |
202.12 |
202.12 |
202.11 |
202.11 |
232.8K |
| 12:30 |
202.12 |
202.13 |
202.12 |
202.13 |
276.2K |
| 12:31 |
202.14 |
202.14 |
202.13 |
202.13 |
187.7K |
| 12:32 |
202.13 |
202.16 |
202.13 |
202.16 |
144.7K |
| 12:33 |
202.16 |
202.16 |
202.15 |
202.15 |
216.4K |
| 12:34 |
202.15 |
202.15 |
202.11 |
202.11 |
243.6K |
| 12:35 |
202.11 |
202.15 |
202.11 |
202.15 |
185.7K |
| 12:36 |
202.15 |
202.16 |
202.14 |
202.14 |
279.5K |
| 12:37 |
202.14 |
202.14 |
202.13 |
202.13 |
126.8K |
| 12:38 |
202.13 |
202.14 |
202.13 |
202.14 |
157.1K |
| 12:39 |
202.13 |
202.13 |
202.09 |
202.09 |
146.7K |
| 12:40 |
202.08 |
202.08 |
202.07 |
202.07 |
197.7K |
| 12:41 |
202.08 |
202.09 |
202.08 |
202.09 |
235.3K |
| 12:42 |
202.08 |
202.08 |
202.07 |
202.07 |
239.6K |
| 12:43 |
202.08 |
202.08 |
202.07 |
202.07 |
191.2K |
| 12:44 |
202.06 |
202.06 |
202.00 |
202.00 |
265.2K |
| 12:45 |
202.00 |
202.02 |
202.00 |
202.00 |
207.5K |
| 12:46 |
201.99 |
201.99 |
201.98 |
201.98 |
219.1K |
| 12:47 |
201.98 |
201.99 |
201.98 |
201.99 |
141.5K |
| 12:48 |
201.99 |
201.99 |
201.97 |
201.97 |
196.9K |
| 12:49 |
201.94 |
201.95 |
201.94 |
201.95 |
202.1K |
| 12:50 |
201.95 |
201.95 |
201.93 |
201.93 |
166.2K |
| 12:51 |
201.94 |
201.94 |
201.92 |
201.92 |
194.4K |
| 12:52 |
201.91 |
201.91 |
201.89 |
201.89 |
180.3K |
| 12:53 |
201.89 |
201.91 |
201.89 |
201.91 |
225.4K |
| 12:54 |
201.92 |
201.92 |
201.91 |
201.92 |
271.0K |
| 12:55 |
201.92 |
201.95 |
201.92 |
201.95 |
311.9K |
| 12:56 |
201.94 |
201.96 |
201.94 |
201.96 |
233.6K |
| 12:57 |
201.96 |
201.98 |
201.96 |
201.98 |
186.2K |
| 12:58 |
201.97 |
201.98 |
201.97 |
201.98 |
224.1K |
| 12:59 |
201.98 |
201.98 |
201.97 |
201.97 |
154.9K |
| 13:00 |
201.96 |
201.97 |
201.95 |
201.95 |
289.2K |
| 13:01 |
201.94 |
201.95 |
201.94 |
201.94 |
114.9K |
| 13:02 |
201.94 |
201.94 |
201.93 |
201.93 |
233.0K |
| 13:03 |
201.95 |
201.95 |
201.93 |
201.93 |
322.7K |
| 13:04 |
201.92 |
201.93 |
201.92 |
201.93 |
410.3K |
| 13:05 |
201.94 |
201.96 |
201.94 |
201.96 |
238.8K |
| 13:06 |
201.97 |
201.97 |
201.94 |
201.94 |
197.4K |
| 13:07 |
201.96 |
201.96 |
201.92 |
201.92 |
504.2K |
| 13:08 |
201.91 |
201.91 |
201.87 |
201.87 |
354.6K |
| 13:09 |
201.86 |
201.87 |
201.86 |
201.86 |
241.3K |
| 13:10 |
201.86 |
201.86 |
201.83 |
201.83 |
135.8K |
| 13:11 |
201.82 |
201.83 |
201.82 |
201.83 |
158.5K |
| 13:12 |
201.81 |
201.83 |
201.81 |
201.83 |
162.0K |
| 13:13 |
201.83 |
201.83 |
201.82 |
201.83 |
288.8K |
| 13:14 |
201.82 |
201.83 |
201.82 |
201.83 |
223.9K |
| 13:15 |
201.83 |
201.83 |
201.82 |
201.83 |
173.9K |
| 13:16 |
201.84 |
201.88 |
201.84 |
201.88 |
190.3K |
| 13:17 |
201.88 |
201.92 |
201.88 |
201.92 |
191.2K |
| 13:18 |
201.91 |
201.91 |
201.90 |
201.90 |
148.9K |
| 13:19 |
201.91 |
201.91 |
201.90 |
201.90 |
415.3K |
| 13:20 |
201.89 |
201.92 |
201.89 |
201.92 |
238.1K |
| 13:21 |
201.91 |
201.92 |
201.91 |
201.91 |
332.5K |
| 13:22 |
201.91 |
201.98 |
201.91 |
201.98 |
182.0K |
| 13:23 |
201.98 |
201.98 |
201.97 |
201.98 |
130.1K |
| 13:24 |
201.98 |
201.98 |
201.97 |
201.97 |
136.7K |
| 13:25 |
201.97 |
201.99 |
201.97 |
201.99 |
126.8K |
| 13:26 |
201.98 |
201.98 |
201.96 |
201.97 |
267.9K |
| 13:27 |
201.97 |
201.99 |
201.97 |
201.98 |
184.2K |
| 13:28 |
202.00 |
202.00 |
201.99 |
202.00 |
168.9K |
| 13:29 |
201.99 |
202.00 |
201.99 |
202.00 |
160.8K |
| 13:30 |
202.00 |
202.04 |
202.00 |
202.04 |
237.2K |
| 13:31 |
202.05 |
202.05 |
202.04 |
202.04 |
140.9K |
| 13:32 |
202.05 |
202.07 |
202.05 |
202.07 |
296.2K |
| 13:33 |
202.06 |
202.07 |
202.06 |
202.06 |
219.6K |
| 13:34 |
202.06 |
202.08 |
202.06 |
202.08 |
174.3K |
| 13:35 |
202.07 |
202.09 |
202.07 |
202.07 |
183.5K |
| 13:36 |
202.06 |
202.09 |
202.06 |
202.09 |
227.2K |
| 13:37 |
202.09 |
202.10 |
202.08 |
202.08 |
255.9K |
| 13:38 |
202.08 |
202.08 |
202.06 |
202.06 |
230.3K |
| 13:39 |
202.06 |
202.06 |
202.04 |
202.04 |
214.5K |
| 13:40 |
202.05 |
202.06 |
202.05 |
202.06 |
159.8K |
| 13:41 |
202.06 |
202.07 |
202.06 |
202.07 |
199.0K |
| 13:42 |
202.06 |
202.06 |
202.05 |
202.05 |
248.6K |
| 13:43 |
202.05 |
202.05 |
202.04 |
202.04 |
230.7K |
| 13:44 |
202.04 |
202.04 |
202.03 |
202.03 |
181.9K |
| 13:45 |
202.02 |
202.05 |
202.02 |
202.05 |
194.3K |
| 13:46 |
202.06 |
202.08 |
202.06 |
202.08 |
218.6K |
| 13:47 |
202.09 |
202.09 |
202.07 |
202.07 |
179.1K |
| 13:48 |
202.07 |
202.07 |
202.07 |
202.07 |
163.9K |
| 13:49 |
202.07 |
202.07 |
202.05 |
202.05 |
180.1K |
| 13:50 |
202.05 |
202.07 |
202.05 |
202.07 |
189.5K |
| 13:51 |
202.09 |
202.09 |
202.08 |
202.08 |
137.1K |
| 13:52 |
202.07 |
202.07 |
202.05 |
202.05 |
224.5K |
| 13:53 |
202.02 |
202.04 |
202.02 |
202.04 |
302.6K |
| 13:54 |
202.04 |
202.04 |
202.03 |
202.03 |
128.3K |
| 13:55 |
202.01 |
202.01 |
202.00 |
202.01 |
127.0K |
| 13:56 |
202.02 |
202.02 |
201.94 |
201.94 |
230.7K |
| 13:57 |
201.94 |
201.95 |
201.93 |
201.95 |
280.5K |
| 13:58 |
201.95 |
201.95 |
201.93 |
201.93 |
141.0K |
| 13:59 |
201.94 |
201.94 |
201.92 |
201.92 |
158.0K |
| 14:00 |
201.91 |
201.93 |
201.91 |
201.91 |
311.4K |
| 14:01 |
201.90 |
201.90 |
201.87 |
201.87 |
244.1K |
| 14:02 |
201.87 |
201.91 |
201.87 |
201.91 |
201.6K |
| 14:03 |
201.91 |
201.93 |
201.91 |
201.93 |
196.4K |
| 14:04 |
201.93 |
201.96 |
201.93 |
201.96 |
193.9K |
| 14:05 |
201.95 |
201.98 |
201.95 |
201.98 |
178.2K |
| 14:06 |
201.98 |
201.99 |
201.97 |
201.97 |
241.8K |
| 14:07 |
201.98 |
201.98 |
201.98 |
201.98 |
195.9K |
| 14:08 |
201.98 |
201.98 |
201.98 |
201.98 |
249.8K |
| 14:09 |
201.98 |
201.99 |
201.98 |
201.98 |
214.7K |
| 14:10 |
201.98 |
202.02 |
201.98 |
202.02 |
190.6K |
| 14:11 |
202.03 |
202.03 |
202.03 |
202.03 |
181.4K |
| 14:12 |
202.03 |
202.03 |
202.02 |
202.02 |
253.9K |
| 14:13 |
202.03 |
202.03 |
202.02 |
202.02 |
254.5K |
| 14:14 |
202.02 |
202.02 |
202.00 |
202.02 |
176.0K |
| 14:15 |
202.01 |
202.01 |
201.98 |
201.98 |
166.9K |
| 14:16 |
201.97 |
201.98 |
201.96 |
201.96 |
181.0K |
| 14:17 |
201.96 |
201.96 |
201.95 |
201.95 |
184.8K |
| 14:18 |
201.94 |
201.95 |
201.93 |
201.95 |
315.5K |
| 14:19 |
201.96 |
202.00 |
201.96 |
202.00 |
194.8K |
| 14:20 |
202.01 |
202.04 |
202.00 |
202.04 |
157.5K |
| 14:21 |
202.03 |
202.04 |
202.03 |
202.03 |
178.9K |
| 14:22 |
202.02 |
202.02 |
202.00 |
202.00 |
142.1K |
| 14:23 |
201.99 |
202.00 |
201.99 |
201.99 |
207.3K |
| 14:24 |
201.98 |
201.98 |
201.96 |
201.96 |
185.9K |
| 14:25 |
201.97 |
201.97 |
201.97 |
201.97 |
181.4K |
| 14:26 |
201.98 |
201.98 |
201.97 |
201.97 |
202.9K |
| 14:27 |
201.97 |
201.98 |
201.97 |
201.98 |
239.4K |
| 14:28 |
201.98 |
201.98 |
201.96 |
201.96 |
253.4K |
| 14:29 |
201.96 |
201.96 |
201.95 |
201.95 |
135.0K |
| 14:30 |
201.96 |
201.98 |
201.96 |
201.97 |
210.2K |
| 14:31 |
201.98 |
201.98 |
201.96 |
201.97 |
166.6K |
| 14:32 |
201.97 |
201.97 |
201.96 |
201.97 |
120.8K |
| 14:33 |
201.97 |
201.97 |
201.95 |
201.96 |
187.7K |
| 14:34 |
201.96 |
201.96 |
201.94 |
201.94 |
185.2K |
| 14:35 |
201.94 |
201.94 |
201.93 |
201.93 |
408.3K |
| 14:36 |
201.93 |
201.96 |
201.93 |
201.96 |
229.9K |
| 14:37 |
201.96 |
201.99 |
201.96 |
201.99 |
226.9K |
| 14:38 |
202.00 |
202.00 |
201.99 |
202.00 |
276.6K |
| 14:39 |
201.99 |
201.99 |
201.99 |
201.99 |
260.7K |
| 14:40 |
201.99 |
201.99 |
201.96 |
201.96 |
194.1K |
| 14:41 |
201.96 |
201.98 |
201.96 |
201.98 |
306.4K |
| 14:42 |
201.98 |
201.99 |
201.98 |
201.99 |
213.5K |
| 14:43 |
201.98 |
201.98 |
201.95 |
201.95 |
222.3K |
| 14:44 |
201.94 |
201.94 |
201.92 |
201.92 |
190.8K |
| 14:45 |
201.93 |
201.94 |
201.93 |
201.94 |
173.0K |
| 14:46 |
201.94 |
201.95 |
201.93 |
201.93 |
207.9K |
| 14:47 |
201.92 |
201.92 |
201.91 |
201.91 |
196.0K |
| 14:48 |
201.91 |
201.91 |
201.90 |
201.91 |
173.6K |
| 14:49 |
201.90 |
201.90 |
201.88 |
201.88 |
205.8K |
| 14:50 |
201.89 |
201.91 |
201.88 |
201.90 |
220.7K |
| 14:51 |
201.88 |
201.91 |
201.88 |
201.91 |
146.8K |
| 14:52 |
201.91 |
201.95 |
201.91 |
201.94 |
178.0K |
| 14:53 |
201.94 |
201.94 |
201.94 |
201.94 |
176.0K |
| 14:54 |
201.94 |
201.96 |
201.94 |
201.96 |
208.5K |
| 14:55 |
201.96 |
201.96 |
201.95 |
201.95 |
160.7K |
| 14:56 |
201.95 |
201.97 |
201.94 |
201.97 |
284.0K |
| 14:57 |
201.97 |
202.03 |
201.97 |
202.03 |
246.5K |
| 14:58 |
202.05 |
202.06 |
202.05 |
202.05 |
207.0K |
| 14:59 |
202.04 |
202.06 |
202.04 |
202.06 |
198.7K |
| 15:00 |
202.05 |
202.05 |
202.03 |
202.03 |
151.4K |
| 15:01 |
202.02 |
202.02 |
202.01 |
202.01 |
193.3K |
| 15:02 |
202.01 |
202.03 |
202.01 |
202.03 |
224.4K |
| 15:03 |
202.03 |
202.03 |
202.02 |
202.02 |
225.0K |
| 15:04 |
202.01 |
202.01 |
202.00 |
202.00 |
187.2K |
| 15:05 |
202.00 |
202.00 |
201.99 |
201.99 |
256.9K |
| 15:06 |
201.99 |
201.99 |
201.99 |
201.99 |
187.7K |
| 15:07 |
201.99 |
202.00 |
201.99 |
202.00 |
287.2K |
| 15:08 |
202.00 |
202.00 |
201.99 |
202.00 |
189.7K |
| 15:09 |
202.00 |
202.00 |
201.96 |
201.96 |
276.6K |
| 15:10 |
201.97 |
201.99 |
201.97 |
201.99 |
237.8K |
| 15:11 |
201.99 |
201.99 |
201.98 |
201.98 |
226.6K |
| 15:12 |
201.98 |
201.98 |
201.97 |
201.98 |
243.1K |
| 15:13 |
201.98 |
202.01 |
201.98 |
202.01 |
231.4K |
| 15:14 |
202.00 |
202.00 |
202.00 |
202.00 |
274.0K |
| 15:15 |
202.00 |
202.00 |
201.98 |
201.98 |
257.7K |
| 15:16 |
201.98 |
202.01 |
201.98 |
202.01 |
448.5K |
| 15:17 |
202.00 |
202.01 |
201.99 |
201.99 |
359.6K |
| 15:18 |
201.99 |
201.99 |
201.99 |
201.99 |
250.8K |
| 15:19 |
201.98 |
201.98 |
201.97 |
201.98 |
189.6K |
| 15:20 |
201.98 |
201.98 |
201.97 |
201.98 |
214.8K |
| 15:21 |
202.00 |
202.01 |
202.00 |
202.00 |
318.4K |
| 15:22 |
202.00 |
202.00 |
201.99 |
201.99 |
424.8K |
| 15:23 |
201.98 |
201.99 |
201.98 |
201.99 |
205.7K |
| 15:24 |
202.00 |
202.00 |
201.98 |
201.98 |
309.5K |
| 15:25 |
201.99 |
202.01 |
201.98 |
202.01 |
432.3K |
| 15:26 |
202.00 |
202.02 |
202.00 |
202.01 |
365.4K |
| 15:27 |
202.01 |
202.03 |
202.01 |
202.03 |
460.8K |
| 15:28 |
202.03 |
202.05 |
202.03 |
202.04 |
472.2K |
| 15:29 |
202.05 |
202.09 |
202.05 |
202.07 |
304.1K |
| 15:30 |
202.08 |
202.08 |
202.06 |
202.06 |
336.8K |
| 15:31 |
202.08 |
202.08 |
202.07 |
202.07 |
336.7K |
| 15:32 |
202.07 |
202.08 |
202.07 |
202.07 |
322.9K |
| 15:33 |
202.06 |
202.08 |
202.06 |
202.08 |
466.4K |
| 15:34 |
202.07 |
202.07 |
202.07 |
202.07 |
448.4K |
| 15:35 |
202.07 |
202.07 |
202.06 |
202.07 |
361.5K |
| 15:36 |
202.08 |
202.10 |
202.08 |
202.10 |
373.7K |
| 15:37 |
202.10 |
202.13 |
202.10 |
202.13 |
328.1K |
| 15:38 |
202.14 |
202.14 |
202.13 |
202.13 |
357.6K |
| 15:39 |
202.12 |
202.12 |
202.11 |
202.12 |
361.6K |
| 15:40 |
202.12 |
202.12 |
202.11 |
202.11 |
416.5K |
| 15:41 |
202.12 |
202.13 |
202.12 |
202.12 |
500.0K |
| 15:42 |
202.11 |
202.12 |
202.11 |
202.12 |
403.6K |
| 15:43 |
202.13 |
202.13 |
202.08 |
202.08 |
891.9K |
| 15:44 |
202.06 |
202.06 |
202.05 |
202.05 |
461.8K |
| 15:45 |
202.05 |
202.05 |
202.02 |
202.02 |
560.2K |
| 15:46 |
202.02 |
202.02 |
201.99 |
201.99 |
676.1K |
| 15:47 |
201.99 |
201.99 |
201.97 |
201.99 |
390.4K |
| 15:48 |
201.99 |
202.01 |
201.98 |
201.98 |
547.2K |
| 15:49 |
201.98 |
201.98 |
201.95 |
201.97 |
456.6K |
| 15:50 |
202.05 |
202.11 |
202.05 |
202.07 |
2,221.3K |
| 15:51 |
202.04 |
202.04 |
201.96 |
201.96 |
909.6K |
| 15:52 |
201.98 |
201.99 |
201.93 |
201.93 |
884.7K |
| 15:53 |
201.94 |
201.95 |
201.93 |
201.94 |
943.5K |
| 15:54 |
201.94 |
201.94 |
201.89 |
201.89 |
1,068.1K |
| 15:55 |
201.86 |
201.86 |
201.81 |
201.84 |
1,606.5K |
| 15:56 |
201.84 |
201.84 |
201.80 |
201.80 |
1,563.1K |
| 15:57 |
201.82 |
201.82 |
201.76 |
201.81 |
1,720.4K |
| 15:58 |
201.80 |
201.85 |
201.80 |
201.83 |
1,816.8K |
| 15:59 |
201.83 |
201.88 |
201.83 |
201.88 |
2,793.0K |
| 16:00 |
201.83 |
201.83 |
201.83 |
201.83 |
71,977.7K |
| 16:01 |
201.83 |
201.83 |
201.83 |
201.83 |
462.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|