| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
213.97 |
213.97 |
213.94 |
213.97 |
7,774.3K |
| 09:31 |
214.01 |
214.17 |
214.01 |
214.17 |
665.4K |
| 09:32 |
214.14 |
214.15 |
213.98 |
213.98 |
764.2K |
| 09:33 |
214.00 |
214.03 |
213.98 |
214.03 |
370.4K |
| 09:34 |
214.01 |
214.08 |
214.01 |
214.08 |
358.3K |
| 09:35 |
214.04 |
214.04 |
214.01 |
214.04 |
456.1K |
| 09:36 |
214.04 |
214.08 |
214.04 |
214.07 |
455.5K |
| 09:37 |
214.05 |
214.05 |
214.01 |
214.01 |
367.7K |
| 09:38 |
214.01 |
214.09 |
214.01 |
214.09 |
217.7K |
| 09:39 |
214.08 |
214.11 |
214.08 |
214.09 |
299.7K |
| 09:40 |
214.07 |
214.10 |
214.07 |
214.10 |
311.8K |
| 09:41 |
214.07 |
214.16 |
214.07 |
214.12 |
507.8K |
| 09:42 |
214.09 |
214.12 |
214.09 |
214.12 |
244.2K |
| 09:43 |
214.11 |
214.15 |
214.11 |
214.13 |
328.4K |
| 09:44 |
214.10 |
214.13 |
214.09 |
214.09 |
301.2K |
| 09:45 |
214.10 |
214.12 |
214.09 |
214.09 |
320.9K |
| 09:46 |
214.06 |
214.07 |
214.02 |
214.03 |
393.3K |
| 09:47 |
214.05 |
214.08 |
214.05 |
214.05 |
282.7K |
| 09:48 |
214.05 |
214.05 |
214.05 |
214.05 |
342.6K |
| 09:49 |
214.06 |
214.13 |
214.06 |
214.13 |
263.3K |
| 09:50 |
214.14 |
214.15 |
214.08 |
214.08 |
501.9K |
| 09:51 |
214.06 |
214.09 |
214.06 |
214.07 |
504.1K |
| 09:52 |
214.07 |
214.09 |
214.06 |
214.09 |
289.9K |
| 09:53 |
214.11 |
214.20 |
214.11 |
214.19 |
303.1K |
| 09:54 |
214.18 |
214.18 |
214.10 |
214.10 |
414.2K |
| 09:55 |
214.11 |
214.18 |
214.11 |
214.18 |
376.7K |
| 09:56 |
214.16 |
214.21 |
214.16 |
214.21 |
268.4K |
| 09:57 |
214.20 |
214.22 |
214.16 |
214.16 |
287.9K |
| 09:58 |
214.15 |
214.18 |
214.15 |
214.18 |
232.1K |
| 09:59 |
214.19 |
214.23 |
214.19 |
214.23 |
206.3K |
| 10:00 |
214.26 |
214.26 |
214.21 |
214.23 |
291.3K |
| 10:01 |
214.26 |
214.31 |
214.26 |
214.31 |
283.0K |
| 10:02 |
214.27 |
214.27 |
214.14 |
214.14 |
448.7K |
| 10:03 |
214.15 |
214.18 |
214.12 |
214.18 |
307.9K |
| 10:04 |
214.17 |
214.19 |
214.16 |
214.16 |
205.1K |
| 10:05 |
214.14 |
214.17 |
214.14 |
214.16 |
356.6K |
| 10:06 |
214.17 |
214.20 |
214.17 |
214.20 |
250.0K |
| 10:07 |
214.18 |
214.18 |
214.10 |
214.10 |
272.5K |
| 10:08 |
214.09 |
214.09 |
214.06 |
214.08 |
407.8K |
| 10:09 |
214.08 |
214.08 |
214.07 |
214.08 |
160.3K |
| 10:10 |
214.08 |
214.10 |
214.07 |
214.10 |
311.8K |
| 10:11 |
214.10 |
214.11 |
214.09 |
214.09 |
269.7K |
| 10:12 |
214.08 |
214.08 |
214.05 |
214.05 |
312.7K |
| 10:13 |
214.06 |
214.06 |
214.01 |
214.01 |
434.1K |
| 10:14 |
213.99 |
213.99 |
213.91 |
213.92 |
410.8K |
| 10:15 |
213.91 |
213.91 |
213.89 |
213.89 |
343.8K |
| 10:16 |
213.89 |
213.89 |
213.85 |
213.85 |
363.9K |
| 10:17 |
213.80 |
213.80 |
213.78 |
213.79 |
407.5K |
| 10:18 |
213.80 |
213.86 |
213.80 |
213.83 |
295.7K |
| 10:19 |
213.88 |
213.92 |
213.88 |
213.92 |
291.3K |
| 10:20 |
213.94 |
213.96 |
213.94 |
213.95 |
324.0K |
| 10:21 |
213.90 |
213.92 |
213.90 |
213.90 |
283.9K |
| 10:22 |
213.90 |
213.91 |
213.90 |
213.90 |
245.1K |
| 10:23 |
213.89 |
213.89 |
213.86 |
213.86 |
243.5K |
| 10:24 |
213.88 |
213.92 |
213.88 |
213.88 |
202.5K |
| 10:25 |
213.89 |
213.96 |
213.89 |
213.96 |
214.7K |
| 10:26 |
213.99 |
214.01 |
213.99 |
214.01 |
219.7K |
| 10:27 |
213.99 |
214.01 |
213.99 |
214.01 |
251.5K |
| 10:28 |
214.00 |
214.00 |
213.98 |
213.98 |
278.1K |
| 10:29 |
213.96 |
213.97 |
213.96 |
213.97 |
190.6K |
| 10:30 |
213.97 |
214.02 |
213.97 |
213.99 |
364.7K |
| 10:31 |
213.97 |
214.02 |
213.97 |
214.02 |
214.8K |
| 10:32 |
213.99 |
214.00 |
213.97 |
213.97 |
257.7K |
| 10:33 |
213.99 |
214.00 |
213.99 |
213.99 |
188.6K |
| 10:34 |
213.98 |
214.01 |
213.98 |
213.99 |
245.1K |
| 10:35 |
213.99 |
214.03 |
213.99 |
214.03 |
156.5K |
| 10:36 |
214.03 |
214.07 |
214.02 |
214.02 |
220.2K |
| 10:37 |
214.03 |
214.09 |
214.03 |
214.09 |
212.8K |
| 10:38 |
214.10 |
214.12 |
214.10 |
214.12 |
178.6K |
| 10:39 |
214.12 |
214.12 |
214.11 |
214.11 |
163.9K |
| 10:40 |
214.08 |
214.10 |
214.08 |
214.10 |
186.7K |
| 10:41 |
214.09 |
214.10 |
214.09 |
214.10 |
223.2K |
| 10:42 |
214.09 |
214.09 |
214.08 |
214.09 |
219.5K |
| 10:43 |
214.08 |
214.08 |
214.04 |
214.06 |
292.7K |
| 10:44 |
214.06 |
214.07 |
214.06 |
214.07 |
132.7K |
| 10:45 |
214.07 |
214.08 |
214.07 |
214.08 |
185.3K |
| 10:46 |
214.09 |
214.12 |
214.09 |
214.12 |
306.9K |
| 10:47 |
214.12 |
214.16 |
214.12 |
214.16 |
171.8K |
| 10:48 |
214.18 |
214.18 |
214.15 |
214.15 |
189.1K |
| 10:49 |
214.15 |
214.16 |
214.15 |
214.15 |
166.0K |
| 10:50 |
214.16 |
214.18 |
214.16 |
214.18 |
188.4K |
| 10:51 |
214.18 |
214.19 |
214.17 |
214.19 |
137.8K |
| 10:52 |
214.19 |
214.20 |
214.19 |
214.20 |
248.8K |
| 10:53 |
214.22 |
214.23 |
214.22 |
214.22 |
231.3K |
| 10:54 |
214.22 |
214.24 |
214.22 |
214.24 |
120.2K |
| 10:55 |
214.24 |
214.25 |
214.24 |
214.24 |
127.8K |
| 10:56 |
214.25 |
214.25 |
214.24 |
214.24 |
177.9K |
| 10:57 |
214.22 |
214.22 |
214.15 |
214.15 |
216.3K |
| 10:58 |
214.14 |
214.14 |
214.14 |
214.14 |
106.2K |
| 10:59 |
214.13 |
214.16 |
214.13 |
214.16 |
183.4K |
| 11:00 |
214.16 |
214.16 |
214.15 |
214.16 |
304.2K |
| 11:01 |
214.16 |
214.17 |
214.16 |
214.17 |
219.1K |
| 11:02 |
214.16 |
214.17 |
214.16 |
214.17 |
141.7K |
| 11:03 |
214.19 |
214.21 |
214.17 |
214.17 |
363.7K |
| 11:04 |
214.16 |
214.16 |
214.08 |
214.08 |
274.5K |
| 11:05 |
214.09 |
214.13 |
214.09 |
214.13 |
232.6K |
| 11:06 |
214.12 |
214.12 |
214.09 |
214.09 |
217.5K |
| 11:07 |
214.09 |
214.12 |
214.09 |
214.12 |
147.0K |
| 11:08 |
214.13 |
214.15 |
214.13 |
214.15 |
183.3K |
| 11:09 |
214.16 |
214.17 |
214.16 |
214.16 |
208.7K |
| 11:10 |
214.16 |
214.17 |
214.16 |
214.16 |
375.7K |
| 11:11 |
214.15 |
214.15 |
214.12 |
214.12 |
204.0K |
| 11:12 |
214.13 |
214.15 |
214.13 |
214.13 |
170.4K |
| 11:13 |
214.11 |
214.12 |
214.11 |
214.12 |
166.5K |
| 11:14 |
214.13 |
214.15 |
214.13 |
214.15 |
193.4K |
| 11:15 |
214.15 |
214.18 |
214.15 |
214.17 |
217.2K |
| 11:16 |
214.22 |
214.24 |
214.22 |
214.24 |
178.6K |
| 11:17 |
214.24 |
214.30 |
214.24 |
214.30 |
428.1K |
| 11:18 |
214.29 |
214.29 |
214.24 |
214.24 |
204.1K |
| 11:19 |
214.24 |
214.24 |
214.24 |
214.24 |
157.3K |
| 11:20 |
214.25 |
214.30 |
214.25 |
214.30 |
173.1K |
| 11:21 |
214.29 |
214.29 |
214.23 |
214.23 |
205.4K |
| 11:22 |
214.23 |
214.23 |
214.21 |
214.21 |
126.4K |
| 11:23 |
214.21 |
214.26 |
214.21 |
214.26 |
201.5K |
| 11:24 |
214.28 |
214.28 |
214.28 |
214.28 |
175.7K |
| 11:25 |
214.27 |
214.28 |
214.25 |
214.28 |
157.5K |
| 11:26 |
214.28 |
214.28 |
214.27 |
214.27 |
180.1K |
| 11:27 |
214.28 |
214.28 |
214.27 |
214.28 |
151.3K |
| 11:28 |
214.26 |
214.27 |
214.25 |
214.25 |
195.2K |
| 11:29 |
214.24 |
214.24 |
214.20 |
214.20 |
205.0K |
| 11:30 |
214.19 |
214.19 |
214.16 |
214.16 |
319.9K |
| 11:31 |
214.15 |
214.17 |
214.15 |
214.16 |
232.2K |
| 11:32 |
214.16 |
214.19 |
214.16 |
214.19 |
142.1K |
| 11:33 |
214.21 |
214.22 |
214.21 |
214.21 |
159.8K |
| 11:34 |
214.20 |
214.22 |
214.20 |
214.21 |
154.7K |
| 11:35 |
214.19 |
214.19 |
214.17 |
214.18 |
211.0K |
| 11:36 |
214.20 |
214.21 |
214.20 |
214.21 |
370.8K |
| 11:37 |
214.21 |
214.21 |
214.20 |
214.20 |
159.3K |
| 11:38 |
214.17 |
214.19 |
214.17 |
214.17 |
402.9K |
| 11:39 |
214.17 |
214.17 |
214.14 |
214.14 |
305.6K |
| 11:40 |
214.15 |
214.15 |
214.11 |
214.11 |
185.0K |
| 11:41 |
214.10 |
214.10 |
214.03 |
214.03 |
186.8K |
| 11:42 |
214.02 |
214.02 |
213.95 |
213.95 |
653.6K |
| 11:43 |
213.92 |
213.92 |
213.89 |
213.89 |
476.6K |
| 11:44 |
213.90 |
213.90 |
213.88 |
213.89 |
181.7K |
| 11:45 |
213.89 |
213.92 |
213.89 |
213.92 |
268.1K |
| 11:46 |
213.95 |
213.99 |
213.95 |
213.99 |
171.7K |
| 11:47 |
213.99 |
214.01 |
213.99 |
214.01 |
147.4K |
| 11:48 |
214.01 |
214.01 |
213.99 |
214.00 |
163.1K |
| 11:49 |
213.99 |
213.99 |
213.96 |
213.96 |
239.5K |
| 11:50 |
213.95 |
213.95 |
213.94 |
213.94 |
224.7K |
| 11:51 |
213.93 |
213.93 |
213.92 |
213.92 |
200.6K |
| 11:52 |
213.94 |
213.94 |
213.92 |
213.92 |
201.0K |
| 11:53 |
213.92 |
213.94 |
213.92 |
213.94 |
205.2K |
| 11:54 |
213.92 |
213.93 |
213.92 |
213.93 |
125.9K |
| 11:55 |
213.93 |
213.97 |
213.93 |
213.97 |
176.0K |
| 11:56 |
213.96 |
213.96 |
213.94 |
213.94 |
198.3K |
| 11:57 |
213.93 |
213.93 |
213.91 |
213.91 |
183.5K |
| 11:58 |
213.91 |
213.91 |
213.90 |
213.91 |
210.0K |
| 11:59 |
213.92 |
213.92 |
213.91 |
213.91 |
139.8K |
| 12:00 |
213.92 |
213.93 |
213.89 |
213.89 |
245.4K |
| 12:01 |
213.91 |
213.92 |
213.91 |
213.92 |
168.2K |
| 12:02 |
213.93 |
213.93 |
213.91 |
213.92 |
179.9K |
| 12:03 |
213.92 |
213.92 |
213.89 |
213.89 |
130.3K |
| 12:04 |
213.92 |
213.92 |
213.90 |
213.91 |
135.3K |
| 12:05 |
213.92 |
213.92 |
213.90 |
213.90 |
106.2K |
| 12:06 |
213.91 |
213.91 |
213.90 |
213.91 |
190.7K |
| 12:07 |
213.91 |
213.91 |
213.91 |
213.91 |
117.4K |
| 12:08 |
213.93 |
213.93 |
213.92 |
213.93 |
183.5K |
| 12:09 |
213.96 |
213.96 |
213.96 |
213.96 |
160.8K |
| 12:10 |
213.97 |
213.99 |
213.97 |
213.99 |
142.9K |
| 12:11 |
213.99 |
214.00 |
213.99 |
214.00 |
118.1K |
| 12:12 |
214.00 |
214.04 |
214.00 |
214.03 |
157.3K |
| 12:13 |
214.03 |
214.03 |
214.02 |
214.02 |
130.1K |
| 12:14 |
214.02 |
214.03 |
214.02 |
214.03 |
121.2K |
| 12:15 |
214.04 |
214.04 |
214.02 |
214.03 |
142.1K |
| 12:16 |
214.02 |
214.04 |
214.02 |
214.02 |
114.3K |
| 12:17 |
214.04 |
214.07 |
214.04 |
214.06 |
221.6K |
| 12:18 |
214.05 |
214.07 |
214.05 |
214.07 |
133.9K |
| 12:19 |
214.08 |
214.09 |
214.08 |
214.09 |
139.4K |
| 12:20 |
214.07 |
214.07 |
214.05 |
214.05 |
94.7K |
| 12:21 |
214.04 |
214.05 |
214.04 |
214.05 |
113.4K |
| 12:22 |
214.05 |
214.06 |
214.05 |
214.06 |
114.5K |
| 12:23 |
214.05 |
214.07 |
214.05 |
214.07 |
135.5K |
| 12:24 |
214.07 |
214.08 |
214.07 |
214.08 |
128.6K |
| 12:25 |
214.06 |
214.09 |
214.06 |
214.09 |
141.0K |
| 12:26 |
214.09 |
214.10 |
214.09 |
214.10 |
133.7K |
| 12:27 |
214.12 |
214.14 |
214.12 |
214.14 |
188.0K |
| 12:28 |
214.15 |
214.15 |
214.11 |
214.11 |
294.1K |
| 12:29 |
214.09 |
214.10 |
214.09 |
214.10 |
130.8K |
| 12:30 |
214.09 |
214.09 |
214.07 |
214.07 |
95.0K |
| 12:31 |
214.08 |
214.09 |
214.08 |
214.09 |
105.4K |
| 12:32 |
214.09 |
214.09 |
214.08 |
214.08 |
216.8K |
| 12:33 |
214.08 |
214.08 |
214.06 |
214.06 |
166.3K |
| 12:34 |
214.05 |
214.05 |
214.05 |
214.05 |
133.7K |
| 12:35 |
214.04 |
214.05 |
214.04 |
214.04 |
118.4K |
| 12:36 |
214.04 |
214.05 |
214.04 |
214.05 |
128.0K |
| 12:37 |
214.05 |
214.07 |
214.05 |
214.07 |
159.8K |
| 12:38 |
214.07 |
214.07 |
214.06 |
214.07 |
183.1K |
| 12:39 |
214.07 |
214.07 |
214.07 |
214.07 |
94.3K |
| 12:40 |
214.07 |
214.07 |
214.06 |
214.06 |
147.4K |
| 12:41 |
214.07 |
214.10 |
214.07 |
214.10 |
143.5K |
| 12:42 |
214.11 |
214.16 |
214.11 |
214.16 |
198.8K |
| 12:43 |
214.15 |
214.15 |
214.13 |
214.13 |
176.3K |
| 12:44 |
214.13 |
214.15 |
214.13 |
214.15 |
194.9K |
| 12:45 |
214.14 |
214.16 |
214.14 |
214.15 |
332.5K |
| 12:46 |
214.14 |
214.14 |
214.13 |
214.13 |
107.3K |
| 12:47 |
214.13 |
214.15 |
214.13 |
214.15 |
203.0K |
| 12:48 |
214.16 |
214.17 |
214.16 |
214.16 |
133.8K |
| 12:49 |
214.16 |
214.16 |
214.16 |
214.16 |
240.0K |
| 12:50 |
214.16 |
214.18 |
214.15 |
214.18 |
239.9K |
| 12:51 |
214.17 |
214.18 |
214.17 |
214.18 |
81.7K |
| 12:52 |
214.18 |
214.19 |
214.18 |
214.19 |
122.5K |
| 12:53 |
214.19 |
214.19 |
214.18 |
214.19 |
80.0K |
| 12:54 |
214.17 |
214.17 |
214.15 |
214.15 |
137.9K |
| 12:55 |
214.15 |
214.20 |
214.15 |
214.20 |
184.5K |
| 12:56 |
214.22 |
214.22 |
214.22 |
214.22 |
165.6K |
| 12:57 |
214.23 |
214.26 |
214.23 |
214.26 |
129.3K |
| 12:58 |
214.26 |
214.26 |
214.25 |
214.25 |
100.9K |
| 12:59 |
214.25 |
214.25 |
214.25 |
214.25 |
136.5K |
| 13:00 |
214.26 |
214.27 |
214.26 |
214.26 |
190.9K |
| 13:01 |
214.27 |
214.32 |
214.27 |
214.32 |
182.9K |
| 13:02 |
214.32 |
214.32 |
214.31 |
214.31 |
117.3K |
| 13:03 |
214.33 |
214.33 |
214.32 |
214.32 |
242.7K |
| 13:04 |
214.32 |
214.34 |
214.32 |
214.33 |
152.3K |
| 13:05 |
214.32 |
214.35 |
214.32 |
214.35 |
161.6K |
| 13:06 |
214.36 |
214.36 |
214.35 |
214.35 |
102.7K |
| 13:07 |
214.35 |
214.35 |
214.34 |
214.34 |
133.9K |
| 13:08 |
214.33 |
214.33 |
214.32 |
214.33 |
175.9K |
| 13:09 |
214.33 |
214.35 |
214.33 |
214.35 |
137.1K |
| 13:10 |
214.35 |
214.38 |
214.35 |
214.38 |
152.4K |
| 13:11 |
214.40 |
214.40 |
214.39 |
214.40 |
177.9K |
| 13:12 |
214.40 |
214.40 |
214.39 |
214.39 |
75.1K |
| 13:13 |
214.39 |
214.39 |
214.38 |
214.39 |
129.1K |
| 13:14 |
214.39 |
214.41 |
214.39 |
214.41 |
130.5K |
| 13:15 |
214.41 |
214.44 |
214.41 |
214.44 |
132.1K |
| 13:16 |
214.44 |
214.44 |
214.44 |
214.44 |
151.5K |
| 13:17 |
214.44 |
214.45 |
214.44 |
214.44 |
273.1K |
| 13:18 |
214.45 |
214.48 |
214.45 |
214.48 |
146.0K |
| 13:19 |
214.47 |
214.47 |
214.47 |
214.47 |
132.6K |
| 13:20 |
214.47 |
214.47 |
214.47 |
214.47 |
104.9K |
| 13:21 |
214.48 |
214.48 |
214.48 |
214.48 |
89.1K |
| 13:22 |
214.48 |
214.53 |
214.48 |
214.53 |
148.9K |
| 13:23 |
214.55 |
214.55 |
214.53 |
214.53 |
353.8K |
| 13:24 |
214.53 |
214.53 |
214.52 |
214.52 |
125.9K |
| 13:25 |
214.54 |
214.59 |
214.54 |
214.59 |
247.6K |
| 13:26 |
214.59 |
214.59 |
214.58 |
214.58 |
121.3K |
| 13:27 |
214.58 |
214.58 |
214.56 |
214.56 |
127.4K |
| 13:28 |
214.57 |
214.59 |
214.57 |
214.59 |
133.7K |
| 13:29 |
214.58 |
214.58 |
214.57 |
214.58 |
112.3K |
| 13:30 |
214.58 |
214.59 |
214.58 |
214.58 |
130.1K |
| 13:31 |
214.58 |
214.58 |
214.58 |
214.58 |
130.3K |
| 13:32 |
214.58 |
214.58 |
214.56 |
214.56 |
168.0K |
| 13:33 |
214.59 |
214.59 |
214.58 |
214.58 |
131.0K |
| 13:34 |
214.57 |
214.57 |
214.54 |
214.54 |
226.4K |
| 13:35 |
214.54 |
214.56 |
214.54 |
214.56 |
88.4K |
| 13:36 |
214.56 |
214.58 |
214.56 |
214.58 |
86.2K |
| 13:37 |
214.58 |
214.59 |
214.58 |
214.58 |
117.0K |
| 13:38 |
214.57 |
214.58 |
214.56 |
214.56 |
111.9K |
| 13:39 |
214.56 |
214.56 |
214.55 |
214.55 |
177.7K |
| 13:40 |
214.55 |
214.55 |
214.52 |
214.52 |
263.5K |
| 13:41 |
214.53 |
214.56 |
214.53 |
214.56 |
207.0K |
| 13:42 |
214.56 |
214.57 |
214.56 |
214.57 |
86.8K |
| 13:43 |
214.58 |
214.59 |
214.58 |
214.59 |
107.2K |
| 13:44 |
214.60 |
214.61 |
214.60 |
214.61 |
102.1K |
| 13:45 |
214.63 |
214.64 |
214.62 |
214.62 |
180.5K |
| 13:46 |
214.62 |
214.63 |
214.62 |
214.63 |
149.0K |
| 13:47 |
214.63 |
214.63 |
214.62 |
214.62 |
211.5K |
| 13:48 |
214.62 |
214.64 |
214.62 |
214.64 |
202.0K |
| 13:49 |
214.64 |
214.64 |
214.63 |
214.63 |
178.9K |
| 13:50 |
214.62 |
214.63 |
214.61 |
214.63 |
169.6K |
| 13:51 |
214.63 |
214.63 |
214.63 |
214.63 |
107.0K |
| 13:52 |
214.63 |
214.65 |
214.63 |
214.65 |
165.8K |
| 13:53 |
214.64 |
214.67 |
214.64 |
214.67 |
137.5K |
| 13:54 |
214.66 |
214.67 |
214.65 |
214.65 |
107.2K |
| 13:55 |
214.65 |
214.65 |
214.65 |
214.65 |
101.4K |
| 13:56 |
214.65 |
214.65 |
214.62 |
214.62 |
159.6K |
| 13:57 |
214.61 |
214.62 |
214.61 |
214.62 |
114.1K |
| 13:58 |
214.61 |
214.63 |
214.61 |
214.63 |
184.5K |
| 13:59 |
214.63 |
214.63 |
214.61 |
214.61 |
135.6K |
| 14:00 |
214.61 |
214.66 |
214.60 |
214.66 |
240.4K |
| 14:01 |
214.64 |
214.65 |
214.64 |
214.65 |
223.8K |
| 14:02 |
214.65 |
214.67 |
214.65 |
214.65 |
221.2K |
| 14:03 |
214.64 |
214.64 |
214.63 |
214.63 |
138.7K |
| 14:04 |
214.63 |
214.63 |
214.62 |
214.63 |
159.6K |
| 14:05 |
214.64 |
214.66 |
214.64 |
214.65 |
210.1K |
| 14:06 |
214.65 |
214.65 |
214.64 |
214.64 |
136.2K |
| 14:07 |
214.64 |
214.66 |
214.64 |
214.66 |
175.1K |
| 14:08 |
214.65 |
214.67 |
214.65 |
214.67 |
227.1K |
| 14:09 |
214.67 |
214.68 |
214.66 |
214.66 |
176.9K |
| 14:10 |
214.68 |
214.68 |
214.68 |
214.68 |
298.0K |
| 14:11 |
214.67 |
214.70 |
214.67 |
214.70 |
242.9K |
| 14:12 |
214.71 |
214.73 |
214.71 |
214.73 |
200.5K |
| 14:13 |
214.74 |
214.75 |
214.74 |
214.75 |
265.2K |
| 14:14 |
214.74 |
214.74 |
214.73 |
214.73 |
135.6K |
| 14:15 |
214.73 |
214.75 |
214.73 |
214.75 |
118.2K |
| 14:16 |
214.75 |
214.75 |
214.74 |
214.74 |
264.9K |
| 14:17 |
214.73 |
214.73 |
214.71 |
214.71 |
134.4K |
| 14:18 |
214.72 |
214.73 |
214.71 |
214.73 |
108.9K |
| 14:19 |
214.73 |
214.73 |
214.68 |
214.68 |
218.5K |
| 14:20 |
214.68 |
214.68 |
214.66 |
214.66 |
160.3K |
| 14:21 |
214.66 |
214.66 |
214.65 |
214.65 |
187.5K |
| 14:22 |
214.64 |
214.65 |
214.64 |
214.64 |
130.9K |
| 14:23 |
214.65 |
214.65 |
214.64 |
214.65 |
207.5K |
| 14:24 |
214.64 |
214.64 |
214.63 |
214.63 |
98.3K |
| 14:25 |
214.63 |
214.63 |
214.63 |
214.63 |
149.1K |
| 14:26 |
214.62 |
214.63 |
214.61 |
214.63 |
207.8K |
| 14:27 |
214.64 |
214.65 |
214.64 |
214.65 |
134.9K |
| 14:28 |
214.65 |
214.65 |
214.63 |
214.64 |
145.1K |
| 14:29 |
214.64 |
214.64 |
214.64 |
214.64 |
105.9K |
| 14:30 |
214.64 |
214.64 |
214.64 |
214.64 |
159.2K |
| 14:31 |
214.64 |
214.64 |
214.63 |
214.64 |
156.6K |
| 14:32 |
214.64 |
214.64 |
214.62 |
214.62 |
84.2K |
| 14:33 |
214.62 |
214.62 |
214.62 |
214.62 |
132.0K |
| 14:34 |
214.61 |
214.61 |
214.61 |
214.61 |
136.9K |
| 14:35 |
214.61 |
214.61 |
214.60 |
214.61 |
137.2K |
| 14:36 |
214.61 |
214.62 |
214.61 |
214.62 |
116.9K |
| 14:37 |
214.63 |
214.65 |
214.63 |
214.65 |
155.6K |
| 14:38 |
214.66 |
214.67 |
214.66 |
214.66 |
128.4K |
| 14:39 |
214.65 |
214.66 |
214.65 |
214.65 |
159.6K |
| 14:40 |
214.65 |
214.65 |
214.64 |
214.64 |
104.4K |
| 14:41 |
214.63 |
214.64 |
214.63 |
214.64 |
127.6K |
| 14:42 |
214.64 |
214.64 |
214.63 |
214.64 |
120.4K |
| 14:43 |
214.63 |
214.63 |
214.62 |
214.63 |
135.1K |
| 14:44 |
214.63 |
214.64 |
214.63 |
214.64 |
134.8K |
| 14:45 |
214.64 |
214.66 |
214.64 |
214.65 |
94.9K |
| 14:46 |
214.65 |
214.66 |
214.65 |
214.66 |
118.0K |
| 14:47 |
214.66 |
214.66 |
214.66 |
214.66 |
116.8K |
| 14:48 |
214.66 |
214.66 |
214.62 |
214.62 |
211.9K |
| 14:49 |
214.63 |
214.65 |
214.63 |
214.65 |
164.6K |
| 14:50 |
214.65 |
214.67 |
214.65 |
214.67 |
148.4K |
| 14:51 |
214.68 |
214.69 |
214.66 |
214.66 |
371.8K |
| 14:52 |
214.66 |
214.67 |
214.66 |
214.67 |
95.0K |
| 14:53 |
214.66 |
214.66 |
214.65 |
214.66 |
115.5K |
| 14:54 |
214.67 |
214.69 |
214.67 |
214.69 |
105.8K |
| 14:55 |
214.70 |
214.70 |
214.70 |
214.70 |
138.4K |
| 14:56 |
214.70 |
214.72 |
214.70 |
214.72 |
143.2K |
| 14:57 |
214.72 |
214.72 |
214.71 |
214.71 |
110.2K |
| 14:58 |
214.71 |
214.71 |
214.70 |
214.71 |
92.9K |
| 14:59 |
214.71 |
214.71 |
214.71 |
214.71 |
150.2K |
| 15:00 |
214.71 |
214.72 |
214.71 |
214.72 |
176.0K |
| 15:01 |
214.72 |
214.72 |
214.72 |
214.72 |
119.2K |
| 15:02 |
214.72 |
214.73 |
214.71 |
214.71 |
193.1K |
| 15:03 |
214.71 |
214.73 |
214.71 |
214.73 |
165.4K |
| 15:04 |
214.72 |
214.72 |
214.70 |
214.70 |
154.0K |
| 15:05 |
214.73 |
214.76 |
214.73 |
214.75 |
255.1K |
| 15:06 |
214.75 |
214.75 |
214.75 |
214.75 |
93.8K |
| 15:07 |
214.75 |
214.77 |
214.75 |
214.76 |
188.3K |
| 15:08 |
214.75 |
214.75 |
214.72 |
214.72 |
159.2K |
| 15:09 |
214.74 |
214.74 |
214.73 |
214.73 |
226.5K |
| 15:10 |
214.73 |
214.75 |
214.73 |
214.74 |
184.4K |
| 15:11 |
214.74 |
214.74 |
214.74 |
214.74 |
118.0K |
| 15:12 |
214.74 |
214.74 |
214.73 |
214.73 |
222.8K |
| 15:13 |
214.73 |
214.73 |
214.72 |
214.73 |
171.2K |
| 15:14 |
214.75 |
214.75 |
214.74 |
214.75 |
190.2K |
| 15:15 |
214.75 |
214.75 |
214.74 |
214.74 |
199.1K |
| 15:16 |
214.74 |
214.75 |
214.74 |
214.75 |
189.1K |
| 15:17 |
214.76 |
214.76 |
214.74 |
214.75 |
146.2K |
| 15:18 |
214.74 |
214.74 |
214.73 |
214.73 |
173.4K |
| 15:19 |
214.73 |
214.73 |
214.71 |
214.71 |
191.9K |
| 15:20 |
214.71 |
214.71 |
214.70 |
214.70 |
222.8K |
| 15:21 |
214.69 |
214.69 |
214.67 |
214.67 |
350.0K |
| 15:22 |
214.67 |
214.68 |
214.67 |
214.68 |
122.2K |
| 15:23 |
214.68 |
214.69 |
214.68 |
214.69 |
188.8K |
| 15:24 |
214.70 |
214.70 |
214.69 |
214.69 |
151.5K |
| 15:25 |
214.71 |
214.72 |
214.71 |
214.71 |
238.7K |
| 15:26 |
214.70 |
214.71 |
214.70 |
214.71 |
219.8K |
| 15:27 |
214.71 |
214.71 |
214.71 |
214.71 |
117.4K |
| 15:28 |
214.72 |
214.72 |
214.69 |
214.70 |
277.2K |
| 15:29 |
214.70 |
214.70 |
214.69 |
214.69 |
164.1K |
| 15:30 |
214.69 |
214.69 |
214.68 |
214.68 |
328.6K |
| 15:31 |
214.68 |
214.70 |
214.68 |
214.69 |
208.2K |
| 15:32 |
214.69 |
214.70 |
214.69 |
214.70 |
244.7K |
| 15:33 |
214.70 |
214.70 |
214.69 |
214.69 |
243.5K |
| 15:34 |
214.68 |
214.69 |
214.68 |
214.69 |
241.4K |
| 15:35 |
214.69 |
214.70 |
214.69 |
214.70 |
271.6K |
| 15:36 |
214.71 |
214.71 |
214.70 |
214.71 |
367.3K |
| 15:37 |
214.71 |
214.73 |
214.71 |
214.73 |
220.4K |
| 15:38 |
214.73 |
214.73 |
214.73 |
214.73 |
214.9K |
| 15:39 |
214.73 |
214.74 |
214.73 |
214.73 |
210.4K |
| 15:40 |
214.74 |
214.76 |
214.74 |
214.76 |
191.9K |
| 15:41 |
214.76 |
214.76 |
214.75 |
214.75 |
307.7K |
| 15:42 |
214.76 |
214.77 |
214.76 |
214.77 |
232.6K |
| 15:43 |
214.77 |
214.80 |
214.77 |
214.80 |
378.1K |
| 15:44 |
214.79 |
214.79 |
214.77 |
214.77 |
288.7K |
| 15:45 |
214.77 |
214.80 |
214.77 |
214.80 |
354.8K |
| 15:46 |
214.80 |
214.80 |
214.78 |
214.78 |
262.9K |
| 15:47 |
214.77 |
214.77 |
214.75 |
214.75 |
329.6K |
| 15:48 |
214.77 |
214.77 |
214.77 |
214.77 |
474.3K |
| 15:49 |
214.76 |
214.76 |
214.75 |
214.75 |
457.0K |
| 15:50 |
214.73 |
214.73 |
214.70 |
214.71 |
1,295.7K |
| 15:51 |
214.71 |
214.71 |
214.68 |
214.68 |
619.6K |
| 15:52 |
214.68 |
214.68 |
214.67 |
214.67 |
650.8K |
| 15:53 |
214.66 |
214.68 |
214.66 |
214.68 |
671.6K |
| 15:54 |
214.67 |
214.67 |
214.67 |
214.67 |
866.8K |
| 15:55 |
214.63 |
214.64 |
214.62 |
214.64 |
1,201.8K |
| 15:56 |
214.66 |
214.68 |
214.66 |
214.68 |
1,725.5K |
| 15:57 |
214.68 |
214.68 |
214.66 |
214.66 |
1,133.7K |
| 15:58 |
214.65 |
214.65 |
214.63 |
214.63 |
1,468.0K |
| 15:59 |
214.64 |
214.65 |
214.63 |
214.65 |
2,316.0K |
| 16:00 |
214.65 |
214.65 |
214.65 |
214.65 |
58,039.3K |
| 16:01 |
214.65 |
214.65 |
214.65 |
214.65 |
311.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|