| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
207.43 |
207.62 |
207.43 |
207.56 |
4,693.8K |
| 09:31 |
207.59 |
207.62 |
207.58 |
207.62 |
911.7K |
| 09:32 |
207.65 |
207.69 |
207.65 |
207.69 |
626.9K |
| 09:33 |
207.72 |
207.72 |
207.65 |
207.65 |
401.2K |
| 09:34 |
207.70 |
207.71 |
207.69 |
207.71 |
519.4K |
| 09:35 |
207.72 |
207.81 |
207.72 |
207.81 |
504.3K |
| 09:36 |
207.91 |
207.93 |
207.88 |
207.89 |
500.0K |
| 09:37 |
207.96 |
207.97 |
207.93 |
207.97 |
447.2K |
| 09:38 |
207.91 |
207.91 |
207.84 |
207.84 |
333.4K |
| 09:39 |
207.84 |
207.88 |
207.84 |
207.87 |
349.8K |
| 09:40 |
207.84 |
207.84 |
207.76 |
207.76 |
767.9K |
| 09:41 |
207.71 |
207.71 |
207.68 |
207.69 |
523.6K |
| 09:42 |
207.71 |
207.71 |
207.66 |
207.66 |
347.6K |
| 09:43 |
207.63 |
207.66 |
207.60 |
207.66 |
440.2K |
| 09:44 |
207.67 |
207.77 |
207.67 |
207.77 |
282.3K |
| 09:45 |
207.78 |
207.79 |
207.75 |
207.75 |
372.3K |
| 09:46 |
207.75 |
207.77 |
207.75 |
207.77 |
439.9K |
| 09:47 |
207.77 |
207.81 |
207.77 |
207.79 |
469.2K |
| 09:48 |
207.77 |
207.77 |
207.73 |
207.73 |
436.1K |
| 09:49 |
207.72 |
207.77 |
207.72 |
207.77 |
444.3K |
| 09:50 |
207.77 |
207.77 |
207.75 |
207.75 |
358.8K |
| 09:51 |
207.75 |
207.77 |
207.75 |
207.75 |
391.7K |
| 09:52 |
207.78 |
207.78 |
207.72 |
207.72 |
316.0K |
| 09:53 |
207.70 |
207.70 |
207.59 |
207.59 |
374.4K |
| 09:54 |
207.61 |
207.68 |
207.61 |
207.68 |
286.1K |
| 09:55 |
207.71 |
207.84 |
207.71 |
207.84 |
350.0K |
| 09:56 |
207.85 |
207.95 |
207.85 |
207.95 |
358.9K |
| 09:57 |
207.94 |
207.94 |
207.78 |
207.78 |
436.6K |
| 09:58 |
207.77 |
207.81 |
207.77 |
207.79 |
317.1K |
| 09:59 |
207.77 |
207.77 |
207.76 |
207.76 |
334.1K |
| 10:00 |
207.76 |
207.76 |
207.75 |
207.76 |
543.6K |
| 10:01 |
207.76 |
207.76 |
207.71 |
207.71 |
454.4K |
| 10:02 |
207.71 |
207.71 |
207.69 |
207.71 |
306.4K |
| 10:03 |
207.70 |
207.70 |
207.69 |
207.69 |
266.1K |
| 10:04 |
207.72 |
207.74 |
207.72 |
207.74 |
252.2K |
| 10:05 |
207.74 |
207.78 |
207.73 |
207.75 |
290.0K |
| 10:06 |
207.74 |
207.74 |
207.73 |
207.73 |
269.0K |
| 10:07 |
207.73 |
207.73 |
207.71 |
207.71 |
302.2K |
| 10:08 |
207.74 |
207.78 |
207.74 |
207.76 |
396.6K |
| 10:09 |
207.74 |
207.74 |
207.70 |
207.70 |
327.7K |
| 10:10 |
207.65 |
207.65 |
207.60 |
207.60 |
327.3K |
| 10:11 |
207.61 |
207.63 |
207.61 |
207.63 |
377.7K |
| 10:12 |
207.59 |
207.59 |
207.57 |
207.57 |
306.0K |
| 10:13 |
207.55 |
207.55 |
207.50 |
207.50 |
279.9K |
| 10:14 |
207.54 |
207.56 |
207.53 |
207.56 |
195.1K |
| 10:15 |
207.52 |
207.53 |
207.51 |
207.52 |
273.2K |
| 10:16 |
207.57 |
207.57 |
207.56 |
207.57 |
282.5K |
| 10:17 |
207.54 |
207.57 |
207.54 |
207.57 |
254.2K |
| 10:18 |
207.60 |
207.60 |
207.58 |
207.58 |
270.7K |
| 10:19 |
207.59 |
207.62 |
207.59 |
207.62 |
220.4K |
| 10:20 |
207.65 |
207.67 |
207.63 |
207.63 |
272.6K |
| 10:21 |
207.63 |
207.64 |
207.63 |
207.64 |
280.7K |
| 10:22 |
207.65 |
207.71 |
207.65 |
207.71 |
198.2K |
| 10:23 |
207.72 |
207.76 |
207.72 |
207.76 |
222.4K |
| 10:24 |
207.77 |
207.81 |
207.77 |
207.81 |
137.0K |
| 10:25 |
207.80 |
207.82 |
207.75 |
207.75 |
402.3K |
| 10:26 |
207.76 |
207.76 |
207.74 |
207.74 |
160.8K |
| 10:27 |
207.72 |
207.73 |
207.72 |
207.73 |
187.2K |
| 10:28 |
207.70 |
207.73 |
207.70 |
207.71 |
254.8K |
| 10:29 |
207.71 |
207.74 |
207.71 |
207.74 |
197.4K |
| 10:30 |
207.76 |
207.76 |
207.72 |
207.72 |
359.4K |
| 10:31 |
207.71 |
207.71 |
207.68 |
207.69 |
392.0K |
| 10:32 |
207.69 |
207.69 |
207.68 |
207.68 |
195.9K |
| 10:33 |
207.70 |
207.72 |
207.70 |
207.72 |
216.5K |
| 10:34 |
207.69 |
207.72 |
207.69 |
207.72 |
232.5K |
| 10:35 |
207.74 |
207.74 |
207.72 |
207.72 |
193.6K |
| 10:36 |
207.70 |
207.72 |
207.70 |
207.72 |
233.4K |
| 10:37 |
207.73 |
207.73 |
207.67 |
207.67 |
345.0K |
| 10:38 |
207.63 |
207.63 |
207.61 |
207.61 |
328.2K |
| 10:39 |
207.62 |
207.65 |
207.62 |
207.65 |
263.3K |
| 10:40 |
207.65 |
207.65 |
207.65 |
207.65 |
254.6K |
| 10:41 |
207.66 |
207.73 |
207.66 |
207.73 |
194.4K |
| 10:42 |
207.75 |
207.75 |
207.70 |
207.70 |
238.1K |
| 10:43 |
207.71 |
207.72 |
207.71 |
207.71 |
276.1K |
| 10:44 |
207.72 |
207.72 |
207.70 |
207.70 |
371.0K |
| 10:45 |
207.70 |
207.71 |
207.69 |
207.69 |
244.1K |
| 10:46 |
207.67 |
207.67 |
207.62 |
207.64 |
431.9K |
| 10:47 |
207.62 |
207.62 |
207.58 |
207.61 |
249.9K |
| 10:48 |
207.57 |
207.58 |
207.56 |
207.58 |
261.3K |
| 10:49 |
207.60 |
207.60 |
207.57 |
207.58 |
244.8K |
| 10:50 |
207.59 |
207.59 |
207.53 |
207.53 |
323.8K |
| 10:51 |
207.54 |
207.55 |
207.52 |
207.52 |
201.2K |
| 10:52 |
207.51 |
207.51 |
207.50 |
207.50 |
180.6K |
| 10:53 |
207.51 |
207.51 |
207.50 |
207.51 |
138.6K |
| 10:54 |
207.52 |
207.52 |
207.50 |
207.50 |
219.5K |
| 10:55 |
207.49 |
207.51 |
207.49 |
207.51 |
124.9K |
| 10:56 |
207.55 |
207.56 |
207.55 |
207.56 |
328.8K |
| 10:57 |
207.56 |
207.59 |
207.55 |
207.55 |
194.3K |
| 10:58 |
207.54 |
207.58 |
207.54 |
207.58 |
192.7K |
| 10:59 |
207.57 |
207.62 |
207.57 |
207.62 |
266.3K |
| 11:00 |
207.62 |
207.63 |
207.62 |
207.62 |
302.6K |
| 11:01 |
207.63 |
207.68 |
207.63 |
207.68 |
200.6K |
| 11:02 |
207.69 |
207.72 |
207.69 |
207.72 |
138.3K |
| 11:03 |
207.70 |
207.72 |
207.70 |
207.71 |
260.0K |
| 11:04 |
207.70 |
207.75 |
207.70 |
207.75 |
295.1K |
| 11:05 |
207.74 |
207.74 |
207.71 |
207.72 |
302.5K |
| 11:06 |
207.70 |
207.70 |
207.65 |
207.65 |
344.2K |
| 11:07 |
207.63 |
207.63 |
207.58 |
207.58 |
309.1K |
| 11:08 |
207.57 |
207.57 |
207.54 |
207.54 |
257.5K |
| 11:09 |
207.51 |
207.51 |
207.50 |
207.51 |
270.5K |
| 11:10 |
207.52 |
207.52 |
207.48 |
207.48 |
232.5K |
| 11:11 |
207.46 |
207.51 |
207.46 |
207.51 |
175.1K |
| 11:12 |
207.52 |
207.53 |
207.51 |
207.51 |
124.6K |
| 11:13 |
207.50 |
207.50 |
207.48 |
207.48 |
150.6K |
| 11:14 |
207.48 |
207.48 |
207.46 |
207.46 |
177.5K |
| 11:15 |
207.41 |
207.41 |
207.39 |
207.40 |
480.2K |
| 11:16 |
207.40 |
207.40 |
207.40 |
207.40 |
246.4K |
| 11:17 |
207.40 |
207.40 |
207.39 |
207.39 |
160.5K |
| 11:18 |
207.40 |
207.43 |
207.40 |
207.43 |
227.0K |
| 11:19 |
207.43 |
207.49 |
207.43 |
207.49 |
218.0K |
| 11:20 |
207.51 |
207.52 |
207.51 |
207.52 |
184.6K |
| 11:21 |
207.54 |
207.60 |
207.54 |
207.60 |
290.1K |
| 11:22 |
207.60 |
207.62 |
207.60 |
207.61 |
151.7K |
| 11:23 |
207.61 |
207.61 |
207.59 |
207.59 |
174.8K |
| 11:24 |
207.58 |
207.60 |
207.58 |
207.60 |
161.5K |
| 11:25 |
207.60 |
207.60 |
207.57 |
207.57 |
197.3K |
| 11:26 |
207.55 |
207.55 |
207.53 |
207.55 |
348.3K |
| 11:27 |
207.55 |
207.57 |
207.55 |
207.57 |
106.4K |
| 11:28 |
207.57 |
207.57 |
207.50 |
207.50 |
361.6K |
| 11:29 |
207.46 |
207.46 |
207.42 |
207.42 |
236.9K |
| 11:30 |
207.41 |
207.41 |
207.38 |
207.38 |
379.8K |
| 11:31 |
207.39 |
207.39 |
207.35 |
207.35 |
223.7K |
| 11:32 |
207.35 |
207.36 |
207.34 |
207.34 |
183.7K |
| 11:33 |
207.33 |
207.33 |
207.29 |
207.29 |
228.3K |
| 11:34 |
207.29 |
207.30 |
207.29 |
207.29 |
210.3K |
| 11:35 |
207.30 |
207.35 |
207.30 |
207.35 |
256.0K |
| 11:36 |
207.36 |
207.38 |
207.36 |
207.38 |
186.9K |
| 11:37 |
207.39 |
207.41 |
207.39 |
207.41 |
372.7K |
| 11:38 |
207.40 |
207.42 |
207.40 |
207.41 |
257.9K |
| 11:39 |
207.43 |
207.49 |
207.43 |
207.49 |
693.0K |
| 11:40 |
207.49 |
207.50 |
207.47 |
207.50 |
199.3K |
| 11:41 |
207.50 |
207.50 |
207.48 |
207.48 |
203.2K |
| 11:42 |
207.45 |
207.45 |
207.38 |
207.38 |
417.1K |
| 11:43 |
207.38 |
207.38 |
207.36 |
207.37 |
147.4K |
| 11:44 |
207.38 |
207.39 |
207.38 |
207.38 |
131.3K |
| 11:45 |
207.38 |
207.38 |
207.33 |
207.33 |
172.2K |
| 11:46 |
207.33 |
207.33 |
207.30 |
207.30 |
237.4K |
| 11:47 |
207.30 |
207.31 |
207.29 |
207.29 |
162.7K |
| 11:48 |
207.30 |
207.30 |
207.27 |
207.27 |
150.1K |
| 11:49 |
207.28 |
207.30 |
207.28 |
207.30 |
151.1K |
| 11:50 |
207.30 |
207.31 |
207.30 |
207.30 |
188.2K |
| 11:51 |
207.29 |
207.29 |
207.28 |
207.29 |
158.4K |
| 11:52 |
207.29 |
207.29 |
207.27 |
207.28 |
95.0K |
| 11:53 |
207.28 |
207.33 |
207.28 |
207.33 |
173.4K |
| 11:54 |
207.34 |
207.35 |
207.34 |
207.35 |
121.7K |
| 11:55 |
207.35 |
207.37 |
207.35 |
207.35 |
115.4K |
| 11:56 |
207.34 |
207.34 |
207.30 |
207.31 |
193.1K |
| 11:57 |
207.31 |
207.31 |
207.29 |
207.29 |
174.5K |
| 11:58 |
207.28 |
207.28 |
207.23 |
207.23 |
249.3K |
| 11:59 |
207.24 |
207.24 |
207.21 |
207.21 |
246.6K |
| 12:00 |
207.22 |
207.27 |
207.22 |
207.27 |
138.9K |
| 12:01 |
207.28 |
207.32 |
207.28 |
207.32 |
134.0K |
| 12:02 |
207.32 |
207.36 |
207.32 |
207.36 |
127.5K |
| 12:03 |
207.37 |
207.39 |
207.37 |
207.39 |
152.6K |
| 12:04 |
207.41 |
207.43 |
207.41 |
207.41 |
231.7K |
| 12:05 |
207.41 |
207.41 |
207.37 |
207.37 |
305.0K |
| 12:06 |
207.38 |
207.42 |
207.38 |
207.42 |
144.2K |
| 12:07 |
207.43 |
207.45 |
207.43 |
207.45 |
91.8K |
| 12:08 |
207.45 |
207.47 |
207.45 |
207.47 |
154.3K |
| 12:09 |
207.48 |
207.51 |
207.48 |
207.48 |
202.4K |
| 12:10 |
207.48 |
207.50 |
207.48 |
207.48 |
105.4K |
| 12:11 |
207.49 |
207.50 |
207.49 |
207.50 |
135.9K |
| 12:12 |
207.50 |
207.51 |
207.50 |
207.51 |
147.6K |
| 12:13 |
207.50 |
207.50 |
207.49 |
207.49 |
140.5K |
| 12:14 |
207.49 |
207.49 |
207.46 |
207.46 |
344.8K |
| 12:15 |
207.46 |
207.46 |
207.45 |
207.46 |
295.9K |
| 12:16 |
207.46 |
207.46 |
207.42 |
207.42 |
189.6K |
| 12:17 |
207.40 |
207.41 |
207.40 |
207.41 |
168.2K |
| 12:18 |
207.47 |
207.54 |
207.47 |
207.54 |
436.0K |
| 12:19 |
207.56 |
207.56 |
207.51 |
207.51 |
259.2K |
| 12:20 |
207.51 |
207.51 |
207.48 |
207.48 |
190.4K |
| 12:21 |
207.47 |
207.47 |
207.46 |
207.46 |
336.9K |
| 12:22 |
207.45 |
207.45 |
207.45 |
207.45 |
117.6K |
| 12:23 |
207.45 |
207.47 |
207.45 |
207.47 |
250.3K |
| 12:24 |
207.49 |
207.50 |
207.49 |
207.50 |
107.8K |
| 12:25 |
207.51 |
207.55 |
207.51 |
207.55 |
134.4K |
| 12:26 |
207.55 |
207.60 |
207.55 |
207.60 |
217.9K |
| 12:27 |
207.61 |
207.61 |
207.59 |
207.59 |
138.9K |
| 12:28 |
207.59 |
207.61 |
207.59 |
207.61 |
116.4K |
| 12:29 |
207.61 |
207.61 |
207.60 |
207.61 |
150.3K |
| 12:30 |
207.58 |
207.59 |
207.58 |
207.59 |
136.0K |
| 12:31 |
207.59 |
207.59 |
207.58 |
207.58 |
117.4K |
| 12:32 |
207.57 |
207.58 |
207.57 |
207.57 |
155.6K |
| 12:33 |
207.57 |
207.58 |
207.57 |
207.58 |
124.5K |
| 12:34 |
207.58 |
207.59 |
207.58 |
207.59 |
116.8K |
| 12:35 |
207.60 |
207.65 |
207.60 |
207.65 |
131.2K |
| 12:36 |
207.65 |
207.71 |
207.65 |
207.71 |
395.4K |
| 12:37 |
207.71 |
207.72 |
207.68 |
207.68 |
148.4K |
| 12:38 |
207.68 |
207.70 |
207.68 |
207.68 |
110.4K |
| 12:39 |
207.68 |
207.69 |
207.68 |
207.69 |
97.8K |
| 12:40 |
207.68 |
207.69 |
207.67 |
207.67 |
216.3K |
| 12:41 |
207.67 |
207.67 |
207.66 |
207.66 |
117.6K |
| 12:42 |
207.67 |
207.67 |
207.64 |
207.64 |
111.4K |
| 12:43 |
207.63 |
207.65 |
207.63 |
207.65 |
122.3K |
| 12:44 |
207.65 |
207.68 |
207.65 |
207.68 |
153.5K |
| 12:45 |
207.70 |
207.70 |
207.65 |
207.65 |
249.7K |
| 12:46 |
207.65 |
207.67 |
207.65 |
207.67 |
122.1K |
| 12:47 |
207.67 |
207.70 |
207.67 |
207.70 |
101.2K |
| 12:48 |
207.70 |
207.71 |
207.70 |
207.71 |
73.8K |
| 12:49 |
207.70 |
207.70 |
207.69 |
207.70 |
197.9K |
| 12:50 |
207.70 |
207.72 |
207.70 |
207.71 |
158.1K |
| 12:51 |
207.72 |
207.73 |
207.71 |
207.71 |
163.5K |
| 12:52 |
207.70 |
207.70 |
207.68 |
207.68 |
162.1K |
| 12:53 |
207.68 |
207.68 |
207.65 |
207.65 |
292.0K |
| 12:54 |
207.67 |
207.69 |
207.67 |
207.69 |
124.5K |
| 12:55 |
207.69 |
207.69 |
207.68 |
207.68 |
120.7K |
| 12:56 |
207.68 |
207.69 |
207.68 |
207.69 |
136.3K |
| 12:57 |
207.69 |
207.69 |
207.69 |
207.69 |
234.8K |
| 12:58 |
207.69 |
207.69 |
207.69 |
207.69 |
119.6K |
| 12:59 |
207.69 |
207.70 |
207.69 |
207.70 |
134.5K |
| 13:00 |
207.70 |
207.71 |
207.69 |
207.69 |
115.3K |
| 13:01 |
207.70 |
207.75 |
207.70 |
207.75 |
361.4K |
| 13:02 |
207.77 |
207.82 |
207.77 |
207.82 |
325.8K |
| 13:03 |
207.82 |
207.83 |
207.82 |
207.82 |
116.5K |
| 13:04 |
207.81 |
207.81 |
207.80 |
207.80 |
203.3K |
| 13:05 |
207.80 |
207.81 |
207.79 |
207.80 |
194.3K |
| 13:06 |
207.81 |
207.82 |
207.81 |
207.81 |
107.7K |
| 13:07 |
207.81 |
207.81 |
207.79 |
207.79 |
114.1K |
| 13:08 |
207.78 |
207.79 |
207.77 |
207.77 |
159.4K |
| 13:09 |
207.77 |
207.77 |
207.77 |
207.77 |
119.1K |
| 13:10 |
207.76 |
207.76 |
207.75 |
207.75 |
151.8K |
| 13:11 |
207.76 |
207.80 |
207.76 |
207.80 |
170.2K |
| 13:12 |
207.80 |
207.80 |
207.79 |
207.79 |
123.7K |
| 13:13 |
207.79 |
207.80 |
207.79 |
207.79 |
144.5K |
| 13:14 |
207.80 |
207.80 |
207.79 |
207.79 |
91.1K |
| 13:15 |
207.80 |
207.82 |
207.80 |
207.82 |
145.0K |
| 13:16 |
207.83 |
207.84 |
207.83 |
207.84 |
173.1K |
| 13:17 |
207.85 |
207.86 |
207.85 |
207.86 |
184.1K |
| 13:18 |
207.84 |
207.84 |
207.83 |
207.83 |
192.8K |
| 13:19 |
207.83 |
207.83 |
207.82 |
207.83 |
174.9K |
| 13:20 |
207.83 |
207.83 |
207.83 |
207.83 |
172.4K |
| 13:21 |
207.83 |
207.83 |
207.82 |
207.82 |
114.3K |
| 13:22 |
207.81 |
207.82 |
207.81 |
207.82 |
219.7K |
| 13:23 |
207.83 |
207.83 |
207.80 |
207.80 |
211.5K |
| 13:24 |
207.80 |
207.81 |
207.80 |
207.81 |
196.8K |
| 13:25 |
207.81 |
207.81 |
207.78 |
207.78 |
234.7K |
| 13:26 |
207.80 |
207.80 |
207.78 |
207.78 |
603.5K |
| 13:27 |
207.76 |
207.77 |
207.76 |
207.77 |
125.8K |
| 13:28 |
207.79 |
207.79 |
207.78 |
207.78 |
122.8K |
| 13:29 |
207.79 |
207.80 |
207.79 |
207.79 |
146.6K |
| 13:30 |
207.78 |
207.78 |
207.78 |
207.78 |
170.4K |
| 13:31 |
207.79 |
207.80 |
207.79 |
207.80 |
214.9K |
| 13:32 |
207.79 |
207.80 |
207.79 |
207.79 |
223.5K |
| 13:33 |
207.78 |
207.78 |
207.78 |
207.78 |
138.7K |
| 13:34 |
207.77 |
207.77 |
207.77 |
207.77 |
93.4K |
| 13:35 |
207.76 |
207.76 |
207.75 |
207.75 |
153.4K |
| 13:36 |
207.75 |
207.76 |
207.75 |
207.75 |
141.0K |
| 13:37 |
207.75 |
207.75 |
207.74 |
207.74 |
171.4K |
| 13:38 |
207.72 |
207.72 |
207.72 |
207.72 |
117.4K |
| 13:39 |
207.72 |
207.73 |
207.72 |
207.73 |
156.6K |
| 13:40 |
207.73 |
207.73 |
207.73 |
207.73 |
82.2K |
| 13:41 |
207.73 |
207.73 |
207.72 |
207.72 |
158.4K |
| 13:42 |
207.72 |
207.72 |
207.70 |
207.70 |
140.3K |
| 13:43 |
207.69 |
207.69 |
207.68 |
207.68 |
131.1K |
| 13:44 |
207.68 |
207.68 |
207.67 |
207.67 |
133.2K |
| 13:45 |
207.68 |
207.68 |
207.67 |
207.67 |
136.1K |
| 13:46 |
207.66 |
207.67 |
207.66 |
207.67 |
191.2K |
| 13:47 |
207.67 |
207.67 |
207.67 |
207.67 |
175.3K |
| 13:48 |
207.67 |
207.67 |
207.66 |
207.66 |
109.2K |
| 13:49 |
207.66 |
207.67 |
207.66 |
207.67 |
141.1K |
| 13:50 |
207.67 |
207.67 |
207.62 |
207.63 |
302.9K |
| 13:51 |
207.63 |
207.64 |
207.62 |
207.64 |
144.2K |
| 13:52 |
207.64 |
207.66 |
207.64 |
207.66 |
156.7K |
| 13:53 |
207.67 |
207.69 |
207.67 |
207.69 |
201.7K |
| 13:54 |
207.70 |
207.72 |
207.70 |
207.72 |
226.1K |
| 13:55 |
207.73 |
207.73 |
207.72 |
207.73 |
190.6K |
| 13:56 |
207.73 |
207.75 |
207.73 |
207.75 |
137.0K |
| 13:57 |
207.74 |
207.74 |
207.72 |
207.72 |
186.9K |
| 13:58 |
207.72 |
207.73 |
207.72 |
207.73 |
85.3K |
| 13:59 |
207.72 |
207.72 |
207.69 |
207.69 |
234.4K |
| 14:00 |
207.68 |
207.69 |
207.66 |
207.69 |
252.9K |
| 14:01 |
207.70 |
207.72 |
207.70 |
207.71 |
178.3K |
| 14:02 |
207.72 |
207.75 |
207.72 |
207.75 |
189.5K |
| 14:03 |
207.75 |
207.76 |
207.75 |
207.75 |
198.5K |
| 14:04 |
207.75 |
207.76 |
207.75 |
207.76 |
120.9K |
| 14:05 |
207.76 |
207.76 |
207.72 |
207.72 |
178.9K |
| 14:06 |
207.72 |
207.72 |
207.72 |
207.72 |
186.6K |
| 14:07 |
207.71 |
207.73 |
207.71 |
207.73 |
289.1K |
| 14:08 |
207.74 |
207.74 |
207.71 |
207.71 |
279.3K |
| 14:09 |
207.71 |
207.71 |
207.69 |
207.69 |
147.8K |
| 14:10 |
207.69 |
207.73 |
207.69 |
207.73 |
133.1K |
| 14:11 |
207.73 |
207.75 |
207.73 |
207.75 |
139.9K |
| 14:12 |
207.74 |
207.74 |
207.74 |
207.74 |
129.4K |
| 14:13 |
207.74 |
207.74 |
207.73 |
207.74 |
124.8K |
| 14:14 |
207.74 |
207.74 |
207.73 |
207.73 |
132.6K |
| 14:15 |
207.73 |
207.74 |
207.73 |
207.74 |
121.5K |
| 14:16 |
207.74 |
207.75 |
207.74 |
207.75 |
182.9K |
| 14:17 |
207.75 |
207.75 |
207.74 |
207.74 |
174.4K |
| 14:18 |
207.73 |
207.73 |
207.70 |
207.70 |
317.1K |
| 14:19 |
207.69 |
207.69 |
207.67 |
207.68 |
129.9K |
| 14:20 |
207.67 |
207.69 |
207.67 |
207.69 |
108.8K |
| 14:21 |
207.67 |
207.67 |
207.67 |
207.67 |
216.9K |
| 14:22 |
207.67 |
207.67 |
207.67 |
207.67 |
87.9K |
| 14:23 |
207.66 |
207.68 |
207.66 |
207.68 |
106.6K |
| 14:24 |
207.68 |
207.71 |
207.68 |
207.71 |
143.7K |
| 14:25 |
207.75 |
207.78 |
207.75 |
207.78 |
211.0K |
| 14:26 |
207.78 |
207.79 |
207.78 |
207.79 |
253.2K |
| 14:27 |
207.79 |
207.79 |
207.77 |
207.77 |
189.2K |
| 14:28 |
207.77 |
207.78 |
207.76 |
207.76 |
161.4K |
| 14:29 |
207.77 |
207.78 |
207.77 |
207.78 |
99.5K |
| 14:30 |
207.79 |
207.79 |
207.78 |
207.78 |
156.8K |
| 14:31 |
207.79 |
207.80 |
207.79 |
207.80 |
141.4K |
| 14:32 |
207.81 |
207.81 |
207.81 |
207.81 |
112.0K |
| 14:33 |
207.81 |
207.81 |
207.79 |
207.79 |
104.4K |
| 14:34 |
207.78 |
207.79 |
207.77 |
207.77 |
179.1K |
| 14:35 |
207.77 |
207.78 |
207.77 |
207.78 |
152.4K |
| 14:36 |
207.78 |
207.79 |
207.78 |
207.78 |
183.0K |
| 14:37 |
207.78 |
207.78 |
207.77 |
207.77 |
178.2K |
| 14:38 |
207.77 |
207.77 |
207.75 |
207.75 |
180.4K |
| 14:39 |
207.74 |
207.74 |
207.73 |
207.74 |
147.4K |
| 14:40 |
207.73 |
207.75 |
207.73 |
207.75 |
93.3K |
| 14:41 |
207.75 |
207.75 |
207.74 |
207.75 |
108.4K |
| 14:42 |
207.76 |
207.78 |
207.76 |
207.78 |
230.5K |
| 14:43 |
207.78 |
207.78 |
207.75 |
207.75 |
163.9K |
| 14:44 |
207.75 |
207.77 |
207.75 |
207.77 |
206.3K |
| 14:45 |
207.77 |
207.77 |
207.76 |
207.76 |
286.8K |
| 14:46 |
207.76 |
207.76 |
207.74 |
207.74 |
199.1K |
| 14:47 |
207.75 |
207.78 |
207.75 |
207.78 |
519.0K |
| 14:48 |
207.76 |
207.76 |
207.75 |
207.75 |
148.2K |
| 14:49 |
207.75 |
207.75 |
207.73 |
207.73 |
170.3K |
| 14:50 |
207.73 |
207.73 |
207.73 |
207.73 |
151.6K |
| 14:51 |
207.74 |
207.74 |
207.66 |
207.66 |
375.2K |
| 14:52 |
207.61 |
207.61 |
207.37 |
207.47 |
1,161.2K |
| 14:53 |
207.48 |
207.52 |
207.48 |
207.52 |
175.2K |
| 14:54 |
207.45 |
207.45 |
207.40 |
207.42 |
338.5K |
| 14:55 |
207.46 |
207.47 |
207.45 |
207.47 |
127.5K |
| 14:56 |
207.50 |
207.59 |
207.50 |
207.59 |
316.5K |
| 14:57 |
207.60 |
207.61 |
207.60 |
207.61 |
189.5K |
| 14:58 |
207.61 |
207.61 |
207.60 |
207.60 |
169.0K |
| 14:59 |
207.61 |
207.65 |
207.61 |
207.65 |
144.9K |
| 15:00 |
207.63 |
207.63 |
207.60 |
207.60 |
187.6K |
| 15:01 |
207.61 |
207.61 |
207.59 |
207.60 |
163.2K |
| 15:02 |
207.61 |
207.63 |
207.61 |
207.63 |
161.9K |
| 15:03 |
207.64 |
207.65 |
207.64 |
207.65 |
149.8K |
| 15:04 |
207.66 |
207.69 |
207.66 |
207.67 |
282.7K |
| 15:05 |
207.67 |
207.67 |
207.66 |
207.67 |
201.2K |
| 15:06 |
207.70 |
207.72 |
207.70 |
207.72 |
212.6K |
| 15:07 |
207.71 |
207.76 |
207.71 |
207.76 |
214.3K |
| 15:08 |
207.76 |
207.78 |
207.76 |
207.77 |
337.8K |
| 15:09 |
207.76 |
207.76 |
207.74 |
207.74 |
189.9K |
| 15:10 |
207.73 |
207.74 |
207.73 |
207.74 |
175.9K |
| 15:11 |
207.74 |
207.74 |
207.73 |
207.73 |
176.6K |
| 15:12 |
207.71 |
207.71 |
207.68 |
207.68 |
216.0K |
| 15:13 |
207.68 |
207.69 |
207.68 |
207.69 |
143.0K |
| 15:14 |
207.66 |
207.66 |
207.58 |
207.59 |
489.7K |
| 15:15 |
207.59 |
207.59 |
207.58 |
207.58 |
164.9K |
| 15:16 |
207.56 |
207.59 |
207.56 |
207.59 |
290.7K |
| 15:17 |
207.61 |
207.61 |
207.58 |
207.58 |
221.0K |
| 15:18 |
207.57 |
207.60 |
207.57 |
207.58 |
352.4K |
| 15:19 |
207.59 |
207.60 |
207.58 |
207.60 |
260.5K |
| 15:20 |
207.61 |
207.62 |
207.61 |
207.61 |
204.5K |
| 15:21 |
207.62 |
207.62 |
207.59 |
207.59 |
268.7K |
| 15:22 |
207.60 |
207.61 |
207.60 |
207.61 |
207.7K |
| 15:23 |
207.62 |
207.64 |
207.62 |
207.64 |
241.6K |
| 15:24 |
207.63 |
207.66 |
207.63 |
207.66 |
259.9K |
| 15:25 |
207.66 |
207.66 |
207.65 |
207.65 |
179.9K |
| 15:26 |
207.65 |
207.65 |
207.62 |
207.62 |
174.5K |
| 15:27 |
207.60 |
207.61 |
207.60 |
207.61 |
189.5K |
| 15:28 |
207.60 |
207.61 |
207.60 |
207.61 |
224.8K |
| 15:29 |
207.61 |
207.61 |
207.61 |
207.61 |
195.4K |
| 15:30 |
207.59 |
207.61 |
207.59 |
207.60 |
301.0K |
| 15:31 |
207.59 |
207.61 |
207.59 |
207.60 |
295.9K |
| 15:32 |
207.61 |
207.61 |
207.60 |
207.60 |
231.9K |
| 15:33 |
207.61 |
207.63 |
207.61 |
207.63 |
242.1K |
| 15:34 |
207.61 |
207.61 |
207.60 |
207.61 |
320.1K |
| 15:35 |
207.61 |
207.61 |
207.60 |
207.60 |
209.5K |
| 15:36 |
207.58 |
207.58 |
207.51 |
207.51 |
519.7K |
| 15:37 |
207.51 |
207.51 |
207.50 |
207.50 |
338.9K |
| 15:38 |
207.50 |
207.52 |
207.50 |
207.52 |
238.9K |
| 15:39 |
207.53 |
207.53 |
207.52 |
207.52 |
501.0K |
| 15:40 |
207.52 |
207.52 |
207.49 |
207.49 |
308.7K |
| 15:41 |
207.51 |
207.51 |
207.48 |
207.49 |
334.1K |
| 15:42 |
207.49 |
207.50 |
207.49 |
207.50 |
286.5K |
| 15:43 |
207.50 |
207.50 |
207.49 |
207.49 |
506.4K |
| 15:44 |
207.49 |
207.49 |
207.47 |
207.47 |
365.1K |
| 15:45 |
207.46 |
207.46 |
207.44 |
207.44 |
399.7K |
| 15:46 |
207.44 |
207.45 |
207.43 |
207.45 |
359.3K |
| 15:47 |
207.45 |
207.47 |
207.45 |
207.45 |
473.1K |
| 15:48 |
207.45 |
207.45 |
207.43 |
207.43 |
453.1K |
| 15:49 |
207.43 |
207.43 |
207.41 |
207.41 |
376.1K |
| 15:50 |
207.39 |
207.39 |
207.27 |
207.29 |
1,699.1K |
| 15:51 |
207.33 |
207.33 |
207.32 |
207.32 |
575.4K |
| 15:52 |
207.35 |
207.35 |
207.35 |
207.35 |
787.8K |
| 15:53 |
207.33 |
207.33 |
207.32 |
207.32 |
725.4K |
| 15:54 |
207.29 |
207.29 |
207.24 |
207.29 |
962.7K |
| 15:55 |
207.29 |
207.29 |
207.27 |
207.28 |
1,219.8K |
| 15:56 |
207.35 |
207.39 |
207.35 |
207.35 |
1,312.7K |
| 15:57 |
207.35 |
207.35 |
207.34 |
207.35 |
1,052.9K |
| 15:58 |
207.36 |
207.38 |
207.36 |
207.38 |
1,629.0K |
| 15:59 |
207.42 |
207.50 |
207.42 |
207.46 |
2,523.5K |
| 16:00 |
207.43 |
207.44 |
207.43 |
207.44 |
103,671.6K |
| 16:01 |
207.44 |
207.44 |
207.44 |
207.44 |
296.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|