| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
193.00 |
193.09 |
193.00 |
193.09 |
5,371.3K |
| 09:31 |
193.18 |
193.32 |
193.18 |
193.32 |
1,150.9K |
| 09:32 |
193.40 |
193.40 |
193.31 |
193.31 |
762.6K |
| 09:33 |
193.29 |
193.34 |
193.29 |
193.33 |
520.9K |
| 09:34 |
193.34 |
193.35 |
193.32 |
193.34 |
555.9K |
| 09:35 |
193.32 |
193.32 |
193.29 |
193.30 |
474.5K |
| 09:36 |
193.30 |
193.30 |
193.27 |
193.27 |
762.3K |
| 09:37 |
193.23 |
193.23 |
193.16 |
193.16 |
704.2K |
| 09:38 |
193.16 |
193.19 |
193.16 |
193.19 |
391.9K |
| 09:39 |
193.17 |
193.19 |
193.15 |
193.19 |
514.1K |
| 09:40 |
193.20 |
193.25 |
193.20 |
193.25 |
410.3K |
| 09:41 |
193.25 |
193.25 |
193.18 |
193.18 |
500.6K |
| 09:42 |
193.16 |
193.16 |
193.16 |
193.16 |
574.7K |
| 09:43 |
193.16 |
193.16 |
193.03 |
193.03 |
551.8K |
| 09:44 |
193.02 |
193.11 |
193.02 |
193.11 |
535.8K |
| 09:45 |
193.12 |
193.15 |
193.12 |
193.14 |
588.7K |
| 09:46 |
193.15 |
193.15 |
193.14 |
193.14 |
500.1K |
| 09:47 |
193.14 |
193.14 |
193.08 |
193.08 |
499.2K |
| 09:48 |
193.09 |
193.14 |
193.09 |
193.14 |
374.5K |
| 09:49 |
193.19 |
193.23 |
193.19 |
193.23 |
468.3K |
| 09:50 |
193.23 |
193.30 |
193.23 |
193.30 |
533.5K |
| 09:51 |
193.31 |
193.38 |
193.31 |
193.38 |
732.1K |
| 09:52 |
193.39 |
193.39 |
193.34 |
193.35 |
385.0K |
| 09:53 |
193.35 |
193.38 |
193.34 |
193.38 |
261.6K |
| 09:54 |
193.41 |
193.42 |
193.40 |
193.40 |
407.7K |
| 09:55 |
193.43 |
193.47 |
193.43 |
193.47 |
321.2K |
| 09:56 |
193.48 |
193.55 |
193.48 |
193.55 |
475.5K |
| 09:57 |
193.56 |
193.58 |
193.55 |
193.55 |
437.3K |
| 09:58 |
193.51 |
193.54 |
193.51 |
193.54 |
393.2K |
| 09:59 |
193.54 |
193.58 |
193.54 |
193.58 |
618.6K |
| 10:00 |
193.63 |
193.63 |
193.52 |
193.52 |
784.9K |
| 10:01 |
193.50 |
193.50 |
193.46 |
193.47 |
365.0K |
| 10:02 |
193.45 |
193.47 |
193.45 |
193.46 |
448.5K |
| 10:03 |
193.44 |
193.49 |
193.44 |
193.49 |
434.8K |
| 10:04 |
193.50 |
193.53 |
193.50 |
193.53 |
448.7K |
| 10:05 |
193.54 |
193.57 |
193.54 |
193.54 |
484.1K |
| 10:06 |
193.54 |
193.55 |
193.54 |
193.55 |
454.2K |
| 10:07 |
193.56 |
193.59 |
193.56 |
193.59 |
419.6K |
| 10:08 |
193.57 |
193.57 |
193.56 |
193.56 |
523.3K |
| 10:09 |
193.56 |
193.56 |
193.55 |
193.56 |
358.0K |
| 10:10 |
193.53 |
193.53 |
193.50 |
193.52 |
422.7K |
| 10:11 |
193.49 |
193.52 |
193.49 |
193.52 |
383.5K |
| 10:12 |
193.51 |
193.55 |
193.51 |
193.54 |
449.8K |
| 10:13 |
193.54 |
193.54 |
193.52 |
193.53 |
329.2K |
| 10:14 |
193.52 |
193.53 |
193.51 |
193.53 |
462.8K |
| 10:15 |
193.54 |
193.54 |
193.53 |
193.53 |
431.4K |
| 10:16 |
193.53 |
193.56 |
193.53 |
193.56 |
274.0K |
| 10:17 |
193.55 |
193.57 |
193.55 |
193.57 |
249.0K |
| 10:18 |
193.61 |
193.63 |
193.61 |
193.63 |
397.2K |
| 10:19 |
193.65 |
193.66 |
193.65 |
193.65 |
386.3K |
| 10:20 |
193.65 |
193.67 |
193.65 |
193.66 |
441.1K |
| 10:21 |
193.66 |
193.67 |
193.66 |
193.67 |
405.1K |
| 10:22 |
193.66 |
193.66 |
193.60 |
193.60 |
364.4K |
| 10:23 |
193.61 |
193.61 |
193.60 |
193.61 |
381.0K |
| 10:24 |
193.61 |
193.61 |
193.60 |
193.60 |
259.0K |
| 10:25 |
193.59 |
193.59 |
193.55 |
193.56 |
287.6K |
| 10:26 |
193.58 |
193.60 |
193.58 |
193.58 |
363.8K |
| 10:27 |
193.59 |
193.60 |
193.59 |
193.60 |
263.3K |
| 10:28 |
193.60 |
193.60 |
193.58 |
193.58 |
389.3K |
| 10:29 |
193.60 |
193.60 |
193.57 |
193.57 |
399.4K |
| 10:30 |
193.57 |
193.57 |
193.56 |
193.56 |
363.3K |
| 10:31 |
193.55 |
193.55 |
193.54 |
193.54 |
363.0K |
| 10:32 |
193.54 |
193.54 |
193.53 |
193.54 |
238.1K |
| 10:33 |
193.55 |
193.55 |
193.52 |
193.52 |
191.8K |
| 10:34 |
193.51 |
193.51 |
193.50 |
193.50 |
454.5K |
| 10:35 |
193.50 |
193.50 |
193.47 |
193.47 |
250.3K |
| 10:36 |
193.46 |
193.50 |
193.46 |
193.50 |
309.4K |
| 10:37 |
193.51 |
193.52 |
193.51 |
193.52 |
234.9K |
| 10:38 |
193.50 |
193.51 |
193.50 |
193.51 |
269.1K |
| 10:39 |
193.52 |
193.53 |
193.51 |
193.52 |
237.7K |
| 10:40 |
193.51 |
193.54 |
193.51 |
193.54 |
333.6K |
| 10:41 |
193.56 |
193.59 |
193.56 |
193.59 |
285.8K |
| 10:42 |
193.60 |
193.63 |
193.60 |
193.61 |
320.6K |
| 10:43 |
193.61 |
193.62 |
193.61 |
193.61 |
242.0K |
| 10:44 |
193.62 |
193.62 |
193.59 |
193.59 |
376.4K |
| 10:45 |
193.59 |
193.60 |
193.59 |
193.59 |
289.1K |
| 10:46 |
193.60 |
193.60 |
193.56 |
193.56 |
290.5K |
| 10:47 |
193.56 |
193.56 |
193.51 |
193.51 |
324.5K |
| 10:48 |
193.50 |
193.50 |
193.50 |
193.50 |
254.1K |
| 10:49 |
193.50 |
193.55 |
193.50 |
193.55 |
233.2K |
| 10:50 |
193.55 |
193.55 |
193.55 |
193.55 |
367.2K |
| 10:51 |
193.55 |
193.55 |
193.53 |
193.53 |
240.9K |
| 10:52 |
193.52 |
193.52 |
193.52 |
193.52 |
267.1K |
| 10:53 |
193.53 |
193.55 |
193.53 |
193.55 |
196.7K |
| 10:54 |
193.56 |
193.56 |
193.55 |
193.55 |
196.7K |
| 10:55 |
193.56 |
193.57 |
193.56 |
193.57 |
205.4K |
| 10:56 |
193.55 |
193.56 |
193.53 |
193.53 |
216.6K |
| 10:57 |
193.52 |
193.52 |
193.52 |
193.52 |
203.6K |
| 10:58 |
193.52 |
193.53 |
193.52 |
193.53 |
197.5K |
| 10:59 |
193.53 |
193.53 |
193.46 |
193.46 |
410.3K |
| 11:00 |
193.44 |
193.44 |
193.41 |
193.44 |
444.6K |
| 11:01 |
193.45 |
193.48 |
193.45 |
193.48 |
343.5K |
| 11:02 |
193.48 |
193.52 |
193.48 |
193.52 |
322.7K |
| 11:03 |
193.52 |
193.55 |
193.52 |
193.55 |
293.8K |
| 11:04 |
193.55 |
193.57 |
193.55 |
193.57 |
278.2K |
| 11:05 |
193.58 |
193.58 |
193.57 |
193.57 |
296.9K |
| 11:06 |
193.57 |
193.57 |
193.57 |
193.57 |
272.8K |
| 11:07 |
193.59 |
193.64 |
193.59 |
193.64 |
293.5K |
| 11:08 |
193.65 |
193.68 |
193.65 |
193.68 |
412.1K |
| 11:09 |
193.70 |
193.72 |
193.70 |
193.72 |
242.2K |
| 11:10 |
193.73 |
193.75 |
193.73 |
193.75 |
260.0K |
| 11:11 |
193.76 |
193.77 |
193.69 |
193.69 |
407.3K |
| 11:12 |
193.68 |
193.68 |
193.65 |
193.66 |
258.7K |
| 11:13 |
193.65 |
193.67 |
193.62 |
193.62 |
411.6K |
| 11:14 |
193.64 |
193.67 |
193.64 |
193.67 |
406.8K |
| 11:15 |
193.67 |
193.67 |
193.65 |
193.66 |
352.8K |
| 11:16 |
193.67 |
193.71 |
193.67 |
193.71 |
333.3K |
| 11:17 |
193.72 |
193.72 |
193.69 |
193.70 |
368.2K |
| 11:18 |
193.69 |
193.73 |
193.69 |
193.73 |
403.4K |
| 11:19 |
193.74 |
193.81 |
193.74 |
193.81 |
548.8K |
| 11:20 |
193.81 |
193.83 |
193.81 |
193.82 |
470.4K |
| 11:21 |
193.82 |
193.86 |
193.82 |
193.86 |
384.8K |
| 11:22 |
193.86 |
193.86 |
193.86 |
193.86 |
251.7K |
| 11:23 |
193.84 |
193.86 |
193.84 |
193.84 |
449.6K |
| 11:24 |
193.83 |
193.86 |
193.83 |
193.86 |
303.5K |
| 11:25 |
193.87 |
193.87 |
193.79 |
193.79 |
321.9K |
| 11:26 |
193.76 |
193.76 |
193.69 |
193.69 |
497.0K |
| 11:27 |
193.69 |
193.69 |
193.64 |
193.64 |
450.9K |
| 11:28 |
193.63 |
193.63 |
193.61 |
193.61 |
357.6K |
| 11:29 |
193.60 |
193.61 |
193.60 |
193.61 |
277.9K |
| 11:30 |
193.60 |
193.61 |
193.60 |
193.60 |
298.8K |
| 11:31 |
193.57 |
193.58 |
193.57 |
193.58 |
396.0K |
| 11:32 |
193.62 |
193.64 |
193.62 |
193.62 |
308.9K |
| 11:33 |
193.63 |
193.67 |
193.63 |
193.67 |
318.8K |
| 11:34 |
193.69 |
193.69 |
193.68 |
193.68 |
243.8K |
| 11:35 |
193.68 |
193.68 |
193.65 |
193.65 |
237.7K |
| 11:36 |
193.65 |
193.67 |
193.65 |
193.67 |
270.6K |
| 11:37 |
193.66 |
193.67 |
193.66 |
193.66 |
323.8K |
| 11:38 |
193.66 |
193.72 |
193.66 |
193.72 |
247.5K |
| 11:39 |
193.76 |
193.77 |
193.76 |
193.77 |
334.9K |
| 11:40 |
193.78 |
193.79 |
193.77 |
193.79 |
365.1K |
| 11:41 |
193.77 |
193.77 |
193.75 |
193.76 |
398.9K |
| 11:42 |
193.75 |
193.78 |
193.75 |
193.78 |
275.9K |
| 11:43 |
193.79 |
193.82 |
193.79 |
193.82 |
317.4K |
| 11:44 |
193.81 |
193.82 |
193.80 |
193.82 |
383.0K |
| 11:45 |
193.83 |
193.91 |
193.83 |
193.91 |
414.7K |
| 11:46 |
193.90 |
193.90 |
193.88 |
193.88 |
409.2K |
| 11:47 |
193.88 |
193.88 |
193.85 |
193.86 |
264.2K |
| 11:48 |
193.87 |
193.89 |
193.85 |
193.89 |
565.2K |
| 11:49 |
193.89 |
193.90 |
193.89 |
193.89 |
334.1K |
| 11:50 |
193.89 |
193.89 |
193.86 |
193.86 |
334.5K |
| 11:51 |
193.86 |
193.86 |
193.75 |
193.75 |
400.4K |
| 11:52 |
193.75 |
193.75 |
193.73 |
193.73 |
211.6K |
| 11:53 |
193.74 |
193.78 |
193.74 |
193.78 |
301.1K |
| 11:54 |
193.77 |
193.77 |
193.72 |
193.72 |
242.7K |
| 11:55 |
193.72 |
193.73 |
193.71 |
193.71 |
208.9K |
| 11:56 |
193.71 |
193.71 |
193.68 |
193.68 |
216.6K |
| 11:57 |
193.67 |
193.68 |
193.66 |
193.66 |
326.5K |
| 11:58 |
193.67 |
193.67 |
193.65 |
193.65 |
308.3K |
| 11:59 |
193.66 |
193.68 |
193.66 |
193.68 |
258.9K |
| 12:00 |
193.67 |
193.67 |
193.65 |
193.65 |
533.0K |
| 12:01 |
193.65 |
193.65 |
193.60 |
193.60 |
240.8K |
| 12:02 |
193.60 |
193.62 |
193.60 |
193.62 |
214.9K |
| 12:03 |
193.62 |
193.64 |
193.62 |
193.64 |
291.4K |
| 12:04 |
193.64 |
193.66 |
193.64 |
193.64 |
287.1K |
| 12:05 |
193.64 |
193.67 |
193.64 |
193.67 |
172.7K |
| 12:06 |
193.69 |
193.71 |
193.69 |
193.71 |
292.0K |
| 12:07 |
193.73 |
193.74 |
193.73 |
193.74 |
313.7K |
| 12:08 |
193.75 |
193.77 |
193.75 |
193.77 |
251.9K |
| 12:09 |
193.77 |
193.79 |
193.77 |
193.79 |
268.6K |
| 12:10 |
193.78 |
193.80 |
193.78 |
193.80 |
157.6K |
| 12:11 |
193.81 |
193.83 |
193.81 |
193.83 |
266.4K |
| 12:12 |
193.83 |
193.84 |
193.83 |
193.84 |
162.7K |
| 12:13 |
193.84 |
193.87 |
193.84 |
193.87 |
186.7K |
| 12:14 |
193.87 |
193.88 |
193.87 |
193.88 |
276.5K |
| 12:15 |
193.88 |
193.92 |
193.88 |
193.92 |
337.6K |
| 12:16 |
193.91 |
193.91 |
193.89 |
193.90 |
277.3K |
| 12:17 |
193.90 |
193.92 |
193.90 |
193.92 |
551.7K |
| 12:18 |
193.92 |
193.92 |
193.92 |
193.92 |
253.9K |
| 12:19 |
193.92 |
193.92 |
193.91 |
193.91 |
243.6K |
| 12:20 |
193.88 |
193.88 |
193.82 |
193.82 |
329.4K |
| 12:21 |
193.81 |
193.81 |
193.76 |
193.76 |
304.6K |
| 12:22 |
193.75 |
193.75 |
193.75 |
193.75 |
182.6K |
| 12:23 |
193.74 |
193.77 |
193.74 |
193.77 |
191.5K |
| 12:24 |
193.78 |
193.81 |
193.78 |
193.81 |
142.4K |
| 12:25 |
193.81 |
193.81 |
193.80 |
193.81 |
149.0K |
| 12:26 |
193.81 |
193.82 |
193.81 |
193.82 |
164.3K |
| 12:27 |
193.81 |
193.83 |
193.81 |
193.83 |
175.1K |
| 12:28 |
193.83 |
193.83 |
193.81 |
193.82 |
167.6K |
| 12:29 |
193.82 |
193.84 |
193.82 |
193.84 |
168.9K |
| 12:30 |
193.86 |
193.88 |
193.86 |
193.88 |
195.1K |
| 12:31 |
193.88 |
193.89 |
193.87 |
193.87 |
176.3K |
| 12:32 |
193.87 |
193.87 |
193.86 |
193.87 |
307.6K |
| 12:33 |
193.88 |
193.88 |
193.86 |
193.86 |
206.0K |
| 12:34 |
193.87 |
193.87 |
193.86 |
193.86 |
186.8K |
| 12:35 |
193.86 |
193.87 |
193.86 |
193.87 |
175.4K |
| 12:36 |
193.90 |
193.92 |
193.89 |
193.92 |
272.3K |
| 12:37 |
193.92 |
193.92 |
193.91 |
193.91 |
126.1K |
| 12:38 |
193.91 |
193.91 |
193.90 |
193.91 |
126.3K |
| 12:39 |
193.91 |
193.92 |
193.91 |
193.92 |
121.4K |
| 12:40 |
193.91 |
193.91 |
193.91 |
193.91 |
219.0K |
| 12:41 |
193.90 |
193.90 |
193.88 |
193.88 |
167.6K |
| 12:42 |
193.88 |
193.90 |
193.88 |
193.89 |
164.1K |
| 12:43 |
193.89 |
193.92 |
193.89 |
193.92 |
182.3K |
| 12:44 |
193.92 |
193.93 |
193.92 |
193.93 |
247.0K |
| 12:45 |
193.94 |
193.99 |
193.94 |
193.99 |
263.9K |
| 12:46 |
193.99 |
194.01 |
193.99 |
194.01 |
238.6K |
| 12:47 |
194.01 |
194.01 |
193.99 |
193.99 |
233.6K |
| 12:48 |
193.97 |
193.98 |
193.97 |
193.98 |
175.2K |
| 12:49 |
193.97 |
193.97 |
193.96 |
193.96 |
183.8K |
| 12:50 |
193.96 |
193.96 |
193.96 |
193.96 |
217.4K |
| 12:51 |
193.95 |
194.00 |
193.95 |
194.00 |
207.8K |
| 12:52 |
193.99 |
193.99 |
193.96 |
193.96 |
171.5K |
| 12:53 |
193.96 |
193.99 |
193.96 |
193.99 |
200.9K |
| 12:54 |
193.99 |
194.01 |
193.99 |
194.01 |
248.2K |
| 12:55 |
193.99 |
194.00 |
193.99 |
194.00 |
217.0K |
| 12:56 |
194.00 |
194.01 |
193.98 |
193.98 |
136.3K |
| 12:57 |
193.98 |
193.98 |
193.97 |
193.97 |
165.0K |
| 12:58 |
193.97 |
193.98 |
193.97 |
193.97 |
217.4K |
| 12:59 |
193.96 |
193.96 |
193.93 |
193.93 |
200.7K |
| 13:00 |
193.92 |
193.94 |
193.92 |
193.93 |
151.5K |
| 13:01 |
193.92 |
193.96 |
193.91 |
193.96 |
284.1K |
| 13:02 |
193.96 |
193.97 |
193.96 |
193.96 |
183.9K |
| 13:03 |
193.95 |
193.95 |
193.94 |
193.94 |
150.4K |
| 13:04 |
193.94 |
193.94 |
193.93 |
193.93 |
139.0K |
| 13:05 |
193.93 |
193.95 |
193.93 |
193.95 |
201.2K |
| 13:06 |
193.96 |
193.96 |
193.95 |
193.96 |
270.6K |
| 13:07 |
193.96 |
193.98 |
193.96 |
193.98 |
138.3K |
| 13:08 |
193.99 |
194.01 |
193.99 |
194.01 |
156.1K |
| 13:09 |
194.01 |
194.03 |
194.01 |
194.03 |
165.1K |
| 13:10 |
194.03 |
194.03 |
194.03 |
194.03 |
246.0K |
| 13:11 |
194.02 |
194.06 |
194.02 |
194.06 |
186.9K |
| 13:12 |
194.05 |
194.05 |
194.05 |
194.05 |
238.9K |
| 13:13 |
194.06 |
194.08 |
194.06 |
194.08 |
170.0K |
| 13:14 |
194.08 |
194.11 |
194.08 |
194.11 |
172.1K |
| 13:15 |
194.12 |
194.13 |
194.12 |
194.13 |
303.8K |
| 13:16 |
194.12 |
194.12 |
194.10 |
194.10 |
223.0K |
| 13:17 |
194.09 |
194.09 |
194.05 |
194.05 |
329.8K |
| 13:18 |
194.05 |
194.05 |
194.02 |
194.02 |
172.0K |
| 13:19 |
194.03 |
194.03 |
194.03 |
194.03 |
193.8K |
| 13:20 |
194.04 |
194.05 |
194.04 |
194.04 |
221.3K |
| 13:21 |
194.04 |
194.04 |
194.03 |
194.03 |
252.4K |
| 13:22 |
194.03 |
194.03 |
194.01 |
194.01 |
228.1K |
| 13:23 |
194.00 |
194.02 |
194.00 |
194.02 |
114.2K |
| 13:24 |
194.02 |
194.05 |
194.02 |
194.05 |
283.1K |
| 13:25 |
194.05 |
194.07 |
194.05 |
194.05 |
311.6K |
| 13:26 |
194.04 |
194.08 |
194.04 |
194.07 |
241.7K |
| 13:27 |
194.07 |
194.08 |
194.04 |
194.04 |
226.2K |
| 13:28 |
194.03 |
194.03 |
193.98 |
193.98 |
195.8K |
| 13:29 |
193.98 |
193.99 |
193.98 |
193.98 |
139.0K |
| 13:30 |
193.98 |
193.99 |
193.98 |
193.99 |
149.8K |
| 13:31 |
193.99 |
194.00 |
193.99 |
194.00 |
171.5K |
| 13:32 |
194.01 |
194.01 |
193.99 |
193.99 |
326.3K |
| 13:33 |
193.98 |
193.99 |
193.98 |
193.98 |
223.2K |
| 13:34 |
193.98 |
194.00 |
193.98 |
194.00 |
240.1K |
| 13:35 |
193.99 |
193.99 |
193.98 |
193.98 |
114.5K |
| 13:36 |
193.99 |
193.99 |
193.99 |
193.99 |
183.0K |
| 13:37 |
194.00 |
194.00 |
193.97 |
193.97 |
225.3K |
| 13:38 |
193.98 |
193.98 |
193.97 |
193.98 |
218.2K |
| 13:39 |
193.99 |
193.99 |
193.99 |
193.99 |
252.1K |
| 13:40 |
193.99 |
193.99 |
193.98 |
193.98 |
144.5K |
| 13:41 |
193.98 |
193.99 |
193.98 |
193.99 |
190.6K |
| 13:42 |
193.98 |
193.98 |
193.98 |
193.98 |
203.3K |
| 13:43 |
193.97 |
193.97 |
193.97 |
193.97 |
196.1K |
| 13:44 |
193.97 |
193.98 |
193.97 |
193.98 |
142.3K |
| 13:45 |
193.98 |
193.98 |
193.96 |
193.96 |
355.4K |
| 13:46 |
193.96 |
193.96 |
193.95 |
193.95 |
155.1K |
| 13:47 |
193.95 |
193.96 |
193.95 |
193.96 |
220.8K |
| 13:48 |
193.95 |
193.95 |
193.94 |
193.94 |
193.5K |
| 13:49 |
193.94 |
193.94 |
193.93 |
193.93 |
199.7K |
| 13:50 |
193.94 |
193.94 |
193.93 |
193.93 |
296.3K |
| 13:51 |
193.94 |
193.94 |
193.94 |
193.94 |
225.7K |
| 13:52 |
193.93 |
193.95 |
193.93 |
193.95 |
219.3K |
| 13:53 |
193.95 |
193.95 |
193.95 |
193.95 |
217.6K |
| 13:54 |
193.95 |
193.95 |
193.93 |
193.93 |
253.1K |
| 13:55 |
193.93 |
193.96 |
193.93 |
193.96 |
153.3K |
| 13:56 |
193.96 |
193.97 |
193.96 |
193.96 |
223.3K |
| 13:57 |
193.96 |
193.96 |
193.92 |
193.92 |
390.1K |
| 13:58 |
193.92 |
193.92 |
193.90 |
193.90 |
165.7K |
| 13:59 |
193.90 |
193.90 |
193.87 |
193.87 |
224.7K |
| 14:00 |
193.87 |
193.87 |
193.86 |
193.86 |
170.4K |
| 14:01 |
193.86 |
193.88 |
193.86 |
193.88 |
229.7K |
| 14:02 |
193.88 |
193.89 |
193.88 |
193.88 |
195.9K |
| 14:03 |
193.88 |
193.90 |
193.88 |
193.90 |
231.5K |
| 14:04 |
193.91 |
193.91 |
193.90 |
193.91 |
189.8K |
| 14:05 |
193.91 |
193.91 |
193.89 |
193.90 |
189.3K |
| 14:06 |
193.91 |
193.91 |
193.90 |
193.90 |
177.7K |
| 14:07 |
193.90 |
193.92 |
193.90 |
193.92 |
266.6K |
| 14:08 |
193.93 |
193.94 |
193.93 |
193.94 |
224.2K |
| 14:09 |
193.94 |
193.95 |
193.94 |
193.95 |
175.0K |
| 14:10 |
193.95 |
193.96 |
193.95 |
193.96 |
272.8K |
| 14:11 |
193.95 |
193.97 |
193.95 |
193.97 |
256.0K |
| 14:12 |
193.96 |
193.96 |
193.94 |
193.94 |
289.8K |
| 14:13 |
193.93 |
193.93 |
193.92 |
193.92 |
183.8K |
| 14:14 |
193.93 |
193.94 |
193.92 |
193.92 |
180.4K |
| 14:15 |
193.93 |
193.94 |
193.93 |
193.93 |
179.5K |
| 14:16 |
193.93 |
193.96 |
193.93 |
193.95 |
302.3K |
| 14:17 |
193.92 |
193.92 |
193.91 |
193.91 |
286.0K |
| 14:18 |
193.91 |
193.91 |
193.89 |
193.89 |
158.4K |
| 14:19 |
193.89 |
193.89 |
193.88 |
193.88 |
228.7K |
| 14:20 |
193.87 |
193.87 |
193.87 |
193.87 |
207.2K |
| 14:21 |
193.86 |
193.88 |
193.86 |
193.87 |
290.4K |
| 14:22 |
193.87 |
193.87 |
193.86 |
193.87 |
217.1K |
| 14:23 |
193.88 |
193.88 |
193.88 |
193.88 |
209.2K |
| 14:24 |
193.88 |
193.89 |
193.88 |
193.89 |
257.2K |
| 14:25 |
193.89 |
193.91 |
193.89 |
193.91 |
267.5K |
| 14:26 |
193.91 |
193.91 |
193.86 |
193.86 |
414.9K |
| 14:27 |
193.84 |
193.84 |
193.80 |
193.80 |
341.5K |
| 14:28 |
193.79 |
193.80 |
193.76 |
193.76 |
343.2K |
| 14:29 |
193.75 |
193.75 |
193.75 |
193.75 |
235.5K |
| 14:30 |
193.76 |
193.76 |
193.75 |
193.76 |
455.2K |
| 14:31 |
193.76 |
193.78 |
193.76 |
193.78 |
326.4K |
| 14:32 |
193.79 |
193.82 |
193.79 |
193.82 |
707.3K |
| 14:33 |
193.83 |
193.84 |
193.83 |
193.83 |
381.7K |
| 14:34 |
193.84 |
193.84 |
193.83 |
193.83 |
299.5K |
| 14:35 |
193.82 |
193.82 |
193.79 |
193.79 |
392.6K |
| 14:36 |
193.80 |
193.80 |
193.79 |
193.79 |
236.9K |
| 14:37 |
193.79 |
193.79 |
193.78 |
193.78 |
324.3K |
| 14:38 |
193.77 |
193.77 |
193.76 |
193.76 |
315.7K |
| 14:39 |
193.75 |
193.76 |
193.75 |
193.75 |
212.7K |
| 14:40 |
193.75 |
193.75 |
193.75 |
193.75 |
316.4K |
| 14:41 |
193.75 |
193.76 |
193.75 |
193.76 |
225.4K |
| 14:42 |
193.75 |
193.75 |
193.73 |
193.73 |
266.3K |
| 14:43 |
193.72 |
193.72 |
193.72 |
193.72 |
218.5K |
| 14:44 |
193.73 |
193.74 |
193.73 |
193.74 |
237.0K |
| 14:45 |
193.73 |
193.73 |
193.72 |
193.72 |
120.3K |
| 14:46 |
193.72 |
193.72 |
193.72 |
193.72 |
153.2K |
| 14:47 |
193.74 |
193.74 |
193.73 |
193.73 |
217.9K |
| 14:48 |
193.73 |
193.75 |
193.73 |
193.75 |
235.2K |
| 14:49 |
193.74 |
193.75 |
193.74 |
193.75 |
196.9K |
| 14:50 |
193.76 |
193.76 |
193.74 |
193.74 |
230.0K |
| 14:51 |
193.75 |
193.75 |
193.75 |
193.75 |
169.3K |
| 14:52 |
193.74 |
193.75 |
193.74 |
193.75 |
168.0K |
| 14:53 |
193.75 |
193.75 |
193.74 |
193.75 |
234.6K |
| 14:54 |
193.74 |
193.74 |
193.72 |
193.72 |
253.7K |
| 14:55 |
193.72 |
193.72 |
193.72 |
193.72 |
167.0K |
| 14:56 |
193.74 |
193.75 |
193.73 |
193.75 |
335.1K |
| 14:57 |
193.75 |
193.77 |
193.75 |
193.77 |
215.1K |
| 14:58 |
193.80 |
193.82 |
193.80 |
193.81 |
286.4K |
| 14:59 |
193.81 |
193.81 |
193.78 |
193.78 |
247.8K |
| 15:00 |
193.78 |
193.78 |
193.77 |
193.77 |
278.9K |
| 15:01 |
193.78 |
193.78 |
193.77 |
193.78 |
161.5K |
| 15:02 |
193.78 |
193.78 |
193.78 |
193.78 |
206.8K |
| 15:03 |
193.78 |
193.78 |
193.77 |
193.78 |
259.4K |
| 15:04 |
193.78 |
193.81 |
193.78 |
193.81 |
809.3K |
| 15:05 |
193.82 |
193.83 |
193.82 |
193.82 |
311.5K |
| 15:06 |
193.81 |
193.83 |
193.81 |
193.83 |
235.8K |
| 15:07 |
193.83 |
193.83 |
193.83 |
193.83 |
209.3K |
| 15:08 |
193.84 |
193.86 |
193.84 |
193.86 |
303.3K |
| 15:09 |
193.86 |
193.88 |
193.86 |
193.88 |
238.4K |
| 15:10 |
193.88 |
193.90 |
193.88 |
193.90 |
258.1K |
| 15:11 |
193.91 |
193.91 |
193.90 |
193.90 |
773.9K |
| 15:12 |
193.90 |
193.90 |
193.88 |
193.89 |
428.2K |
| 15:13 |
193.88 |
193.88 |
193.86 |
193.86 |
296.9K |
| 15:14 |
193.85 |
193.85 |
193.85 |
193.85 |
281.4K |
| 15:15 |
193.86 |
193.87 |
193.86 |
193.87 |
291.4K |
| 15:16 |
193.88 |
193.88 |
193.87 |
193.87 |
279.8K |
| 15:17 |
193.87 |
193.87 |
193.85 |
193.85 |
325.4K |
| 15:18 |
193.84 |
193.84 |
193.81 |
193.81 |
385.5K |
| 15:19 |
193.83 |
193.84 |
193.83 |
193.84 |
411.8K |
| 15:20 |
193.85 |
193.85 |
193.83 |
193.83 |
360.4K |
| 15:21 |
193.85 |
193.86 |
193.84 |
193.86 |
378.3K |
| 15:22 |
193.86 |
193.87 |
193.86 |
193.87 |
352.2K |
| 15:23 |
193.86 |
193.86 |
193.84 |
193.84 |
549.6K |
| 15:24 |
193.84 |
193.84 |
193.83 |
193.83 |
543.0K |
| 15:25 |
193.84 |
193.87 |
193.84 |
193.87 |
449.6K |
| 15:26 |
193.86 |
193.87 |
193.86 |
193.87 |
264.3K |
| 15:27 |
193.86 |
193.86 |
193.85 |
193.86 |
254.2K |
| 15:28 |
193.86 |
193.86 |
193.82 |
193.82 |
469.4K |
| 15:29 |
193.82 |
193.82 |
193.79 |
193.79 |
555.0K |
| 15:30 |
193.78 |
193.78 |
193.76 |
193.77 |
471.6K |
| 15:31 |
193.76 |
193.76 |
193.75 |
193.75 |
409.0K |
| 15:32 |
193.76 |
193.76 |
193.72 |
193.73 |
780.8K |
| 15:33 |
193.75 |
193.75 |
193.75 |
193.75 |
365.1K |
| 15:34 |
193.76 |
193.78 |
193.76 |
193.78 |
332.0K |
| 15:35 |
193.80 |
193.80 |
193.78 |
193.78 |
361.7K |
| 15:36 |
193.76 |
193.76 |
193.73 |
193.73 |
524.3K |
| 15:37 |
193.71 |
193.71 |
193.68 |
193.68 |
515.6K |
| 15:38 |
193.69 |
193.69 |
193.66 |
193.66 |
674.6K |
| 15:39 |
193.66 |
193.66 |
193.63 |
193.63 |
518.2K |
| 15:40 |
193.63 |
193.63 |
193.61 |
193.61 |
532.1K |
| 15:41 |
193.62 |
193.64 |
193.61 |
193.64 |
416.8K |
| 15:42 |
193.64 |
193.65 |
193.63 |
193.63 |
458.3K |
| 15:43 |
193.64 |
193.66 |
193.64 |
193.66 |
610.7K |
| 15:44 |
193.65 |
193.68 |
193.65 |
193.68 |
482.5K |
| 15:45 |
193.69 |
193.71 |
193.69 |
193.71 |
700.6K |
| 15:46 |
193.71 |
193.71 |
193.69 |
193.69 |
541.2K |
| 15:47 |
193.69 |
193.69 |
193.68 |
193.68 |
646.0K |
| 15:48 |
193.68 |
193.68 |
193.65 |
193.65 |
622.3K |
| 15:49 |
193.65 |
193.68 |
193.65 |
193.68 |
538.2K |
| 15:50 |
193.70 |
193.75 |
193.70 |
193.74 |
2,006.0K |
| 15:51 |
193.74 |
193.74 |
193.72 |
193.72 |
957.2K |
| 15:52 |
193.73 |
193.73 |
193.72 |
193.72 |
969.2K |
| 15:53 |
193.72 |
193.73 |
193.72 |
193.73 |
984.7K |
| 15:54 |
193.73 |
193.73 |
193.72 |
193.72 |
1,073.8K |
| 15:55 |
193.72 |
193.76 |
193.72 |
193.76 |
1,819.2K |
| 15:56 |
193.74 |
193.74 |
193.74 |
193.74 |
2,160.0K |
| 15:57 |
193.74 |
193.75 |
193.74 |
193.75 |
1,154.3K |
| 15:58 |
193.75 |
193.78 |
193.75 |
193.78 |
1,857.1K |
| 15:59 |
193.78 |
193.85 |
193.78 |
193.85 |
3,927.6K |
| 16:00 |
193.83 |
193.83 |
193.82 |
193.82 |
59,542.5K |
| 16:01 |
193.82 |
193.82 |
193.82 |
193.82 |
320.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|