| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
34.58 |
34.63 |
34.58 |
34.60 |
3,896.4K |
| 09:31 |
34.60 |
34.62 |
34.59 |
34.59 |
572.2K |
| 09:32 |
34.57 |
34.57 |
34.53 |
34.54 |
497.4K |
| 09:33 |
34.52 |
34.55 |
34.51 |
34.55 |
326.3K |
| 09:34 |
34.57 |
34.65 |
34.57 |
34.65 |
367.1K |
| 09:35 |
34.62 |
34.62 |
34.52 |
34.52 |
431.5K |
| 09:36 |
34.51 |
34.52 |
34.49 |
34.49 |
302.7K |
| 09:37 |
34.44 |
34.44 |
34.35 |
34.35 |
387.2K |
| 09:38 |
34.30 |
34.30 |
34.27 |
34.27 |
317.3K |
| 09:39 |
34.24 |
34.24 |
34.22 |
34.23 |
486.2K |
| 09:40 |
34.25 |
34.27 |
34.25 |
34.27 |
279.3K |
| 09:41 |
34.27 |
34.29 |
34.25 |
34.28 |
253.7K |
| 09:42 |
34.27 |
34.27 |
34.25 |
34.27 |
231.1K |
| 09:43 |
34.26 |
34.29 |
34.21 |
34.21 |
353.1K |
| 09:44 |
34.20 |
34.20 |
34.18 |
34.18 |
460.0K |
| 09:45 |
34.19 |
34.26 |
34.19 |
34.26 |
272.8K |
| 09:46 |
34.28 |
34.28 |
34.23 |
34.23 |
192.0K |
| 09:47 |
34.18 |
34.18 |
34.17 |
34.17 |
217.8K |
| 09:48 |
34.15 |
34.15 |
34.13 |
34.14 |
246.7K |
| 09:49 |
34.14 |
34.19 |
34.14 |
34.19 |
204.9K |
| 09:50 |
34.16 |
34.24 |
34.16 |
34.24 |
241.2K |
| 09:51 |
34.23 |
34.25 |
34.23 |
34.24 |
170.7K |
| 09:52 |
34.25 |
34.28 |
34.25 |
34.26 |
226.7K |
| 09:53 |
34.26 |
34.29 |
34.26 |
34.29 |
171.6K |
| 09:54 |
34.28 |
34.30 |
34.28 |
34.28 |
145.5K |
| 09:55 |
34.27 |
34.27 |
34.26 |
34.26 |
197.7K |
| 09:56 |
34.25 |
34.26 |
34.25 |
34.26 |
143.0K |
| 09:57 |
34.26 |
34.26 |
34.24 |
34.24 |
235.1K |
| 09:58 |
34.25 |
34.25 |
34.25 |
34.25 |
67.4K |
| 09:59 |
34.26 |
34.27 |
34.26 |
34.27 |
92.1K |
| 10:00 |
34.24 |
34.24 |
34.12 |
34.14 |
522.5K |
| 10:01 |
34.13 |
34.13 |
34.10 |
34.10 |
173.6K |
| 10:02 |
34.08 |
34.08 |
34.07 |
34.07 |
317.0K |
| 10:03 |
34.05 |
34.07 |
34.05 |
34.07 |
197.7K |
| 10:04 |
34.08 |
34.09 |
34.08 |
34.09 |
115.5K |
| 10:05 |
34.11 |
34.11 |
34.10 |
34.11 |
147.3K |
| 10:06 |
34.08 |
34.08 |
34.03 |
34.03 |
220.2K |
| 10:07 |
33.99 |
34.01 |
33.99 |
34.01 |
203.8K |
| 10:08 |
34.01 |
34.03 |
34.01 |
34.01 |
169.6K |
| 10:09 |
34.02 |
34.05 |
34.02 |
34.03 |
163.7K |
| 10:10 |
34.03 |
34.06 |
34.03 |
34.04 |
166.3K |
| 10:11 |
34.05 |
34.05 |
34.03 |
34.04 |
169.1K |
| 10:12 |
34.04 |
34.06 |
34.04 |
34.06 |
129.7K |
| 10:13 |
34.05 |
34.06 |
34.05 |
34.06 |
117.6K |
| 10:14 |
34.05 |
34.07 |
34.05 |
34.07 |
133.8K |
| 10:15 |
34.06 |
34.08 |
34.06 |
34.08 |
103.0K |
| 10:16 |
34.09 |
34.12 |
34.09 |
34.10 |
143.4K |
| 10:17 |
34.07 |
34.09 |
34.07 |
34.09 |
221.4K |
| 10:18 |
34.09 |
34.12 |
34.09 |
34.12 |
119.4K |
| 10:19 |
34.12 |
34.14 |
34.12 |
34.12 |
416.4K |
| 10:20 |
34.11 |
34.12 |
34.11 |
34.12 |
89.6K |
| 10:21 |
34.12 |
34.12 |
34.11 |
34.12 |
191.9K |
| 10:22 |
34.11 |
34.12 |
34.10 |
34.10 |
134.9K |
| 10:23 |
34.10 |
34.16 |
34.10 |
34.16 |
323.5K |
| 10:24 |
34.17 |
34.17 |
34.16 |
34.17 |
140.6K |
| 10:25 |
34.18 |
34.19 |
34.18 |
34.18 |
148.0K |
| 10:26 |
34.19 |
34.19 |
34.15 |
34.19 |
247.2K |
| 10:27 |
34.19 |
34.19 |
34.19 |
34.19 |
79.2K |
| 10:28 |
34.20 |
34.22 |
34.20 |
34.22 |
104.3K |
| 10:29 |
34.23 |
34.29 |
34.23 |
34.29 |
169.6K |
| 10:30 |
34.31 |
34.33 |
34.31 |
34.31 |
203.9K |
| 10:31 |
34.32 |
34.35 |
34.32 |
34.35 |
167.9K |
| 10:32 |
34.36 |
34.38 |
34.36 |
34.38 |
76.0K |
| 10:33 |
34.38 |
34.43 |
34.38 |
34.43 |
108.0K |
| 10:34 |
34.43 |
34.43 |
34.39 |
34.39 |
155.0K |
| 10:35 |
34.38 |
34.38 |
34.37 |
34.38 |
147.5K |
| 10:36 |
34.38 |
34.40 |
34.38 |
34.40 |
103.1K |
| 10:37 |
34.41 |
34.43 |
34.41 |
34.43 |
212.2K |
| 10:38 |
34.44 |
34.44 |
34.44 |
34.44 |
92.0K |
| 10:39 |
34.45 |
34.45 |
34.43 |
34.45 |
228.0K |
| 10:40 |
34.45 |
34.45 |
34.44 |
34.44 |
294.6K |
| 10:41 |
34.43 |
34.46 |
34.43 |
34.46 |
192.6K |
| 10:42 |
34.47 |
34.47 |
34.41 |
34.41 |
176.0K |
| 10:43 |
34.41 |
34.41 |
34.39 |
34.39 |
172.2K |
| 10:44 |
34.38 |
34.38 |
34.36 |
34.36 |
158.3K |
| 10:45 |
34.35 |
34.37 |
34.34 |
34.37 |
131.5K |
| 10:46 |
34.37 |
34.38 |
34.37 |
34.38 |
64.5K |
| 10:47 |
34.37 |
34.41 |
34.37 |
34.41 |
163.9K |
| 10:48 |
34.40 |
34.42 |
34.40 |
34.42 |
195.3K |
| 10:49 |
34.42 |
34.43 |
34.41 |
34.41 |
139.1K |
| 10:50 |
34.41 |
34.41 |
34.36 |
34.36 |
225.8K |
| 10:51 |
34.36 |
34.36 |
34.35 |
34.35 |
83.0K |
| 10:52 |
34.33 |
34.33 |
34.28 |
34.28 |
256.1K |
| 10:53 |
34.26 |
34.27 |
34.26 |
34.27 |
137.3K |
| 10:54 |
34.26 |
34.28 |
34.25 |
34.25 |
253.9K |
| 10:55 |
34.25 |
34.26 |
34.24 |
34.24 |
217.0K |
| 10:56 |
34.24 |
34.25 |
34.24 |
34.25 |
144.4K |
| 10:57 |
34.25 |
34.25 |
34.22 |
34.22 |
109.6K |
| 10:58 |
34.22 |
34.22 |
34.21 |
34.21 |
109.7K |
| 10:59 |
34.21 |
34.21 |
34.19 |
34.19 |
156.3K |
| 11:00 |
34.18 |
34.18 |
34.17 |
34.17 |
99.5K |
| 11:01 |
34.17 |
34.17 |
34.14 |
34.14 |
164.4K |
| 11:02 |
34.13 |
34.15 |
34.12 |
34.15 |
129.2K |
| 11:03 |
34.15 |
34.17 |
34.15 |
34.15 |
112.7K |
| 11:04 |
34.15 |
34.15 |
34.10 |
34.10 |
198.3K |
| 11:05 |
34.10 |
34.10 |
34.09 |
34.09 |
168.7K |
| 11:06 |
34.10 |
34.14 |
34.10 |
34.13 |
124.7K |
| 11:07 |
34.14 |
34.16 |
34.14 |
34.16 |
101.6K |
| 11:08 |
34.14 |
34.14 |
34.13 |
34.13 |
93.3K |
| 11:09 |
34.13 |
34.13 |
34.12 |
34.12 |
64.5K |
| 11:10 |
34.12 |
34.14 |
34.12 |
34.14 |
75.7K |
| 11:11 |
34.14 |
34.15 |
34.14 |
34.15 |
124.2K |
| 11:12 |
34.14 |
34.16 |
34.14 |
34.16 |
124.1K |
| 11:13 |
34.15 |
34.16 |
34.15 |
34.16 |
114.7K |
| 11:14 |
34.16 |
34.17 |
34.16 |
34.17 |
68.1K |
| 11:15 |
34.16 |
34.17 |
34.16 |
34.16 |
68.8K |
| 11:16 |
34.16 |
34.16 |
34.15 |
34.16 |
133.2K |
| 11:17 |
34.15 |
34.16 |
34.15 |
34.15 |
152.8K |
| 11:18 |
34.15 |
34.17 |
34.15 |
34.16 |
82.4K |
| 11:19 |
34.16 |
34.16 |
34.13 |
34.13 |
88.4K |
| 11:20 |
34.14 |
34.17 |
34.14 |
34.17 |
106.9K |
| 11:21 |
34.18 |
34.20 |
34.18 |
34.20 |
90.1K |
| 11:22 |
34.20 |
34.20 |
34.18 |
34.18 |
76.4K |
| 11:23 |
34.18 |
34.18 |
34.16 |
34.16 |
55.2K |
| 11:24 |
34.16 |
34.16 |
34.16 |
34.16 |
49.8K |
| 11:25 |
34.16 |
34.19 |
34.16 |
34.19 |
124.4K |
| 11:26 |
34.19 |
34.20 |
34.19 |
34.19 |
103.5K |
| 11:27 |
34.19 |
34.19 |
34.16 |
34.16 |
155.4K |
| 11:28 |
34.16 |
34.16 |
34.14 |
34.16 |
86.6K |
| 11:29 |
34.15 |
34.15 |
34.13 |
34.14 |
100.8K |
| 11:30 |
34.12 |
34.12 |
34.11 |
34.12 |
176.3K |
| 11:31 |
34.11 |
34.15 |
34.11 |
34.15 |
121.3K |
| 11:32 |
34.14 |
34.14 |
34.13 |
34.13 |
68.6K |
| 11:33 |
34.13 |
34.13 |
34.11 |
34.12 |
692.0K |
| 11:34 |
34.12 |
34.14 |
34.12 |
34.14 |
100.3K |
| 11:35 |
34.14 |
34.16 |
34.14 |
34.16 |
70.9K |
| 11:36 |
34.16 |
34.16 |
34.16 |
34.16 |
87.6K |
| 11:37 |
34.17 |
34.17 |
34.15 |
34.15 |
98.9K |
| 11:38 |
34.15 |
34.15 |
34.14 |
34.14 |
271.0K |
| 11:39 |
34.16 |
34.17 |
34.16 |
34.16 |
129.6K |
| 11:40 |
34.16 |
34.18 |
34.16 |
34.18 |
53.9K |
| 11:41 |
34.18 |
34.20 |
34.18 |
34.20 |
75.4K |
| 11:42 |
34.20 |
34.21 |
34.20 |
34.21 |
61.9K |
| 11:43 |
34.21 |
34.22 |
34.21 |
34.22 |
134.3K |
| 11:44 |
34.23 |
34.25 |
34.23 |
34.25 |
106.0K |
| 11:45 |
34.25 |
34.28 |
34.25 |
34.28 |
157.1K |
| 11:46 |
34.27 |
34.28 |
34.27 |
34.28 |
112.0K |
| 11:47 |
34.28 |
34.28 |
34.27 |
34.28 |
119.1K |
| 11:48 |
34.28 |
34.29 |
34.28 |
34.29 |
147.7K |
| 11:49 |
34.29 |
34.29 |
34.29 |
34.29 |
137.5K |
| 11:50 |
34.29 |
34.30 |
34.29 |
34.30 |
81.8K |
| 11:51 |
34.30 |
34.30 |
34.30 |
34.30 |
99.9K |
| 11:52 |
34.29 |
34.29 |
34.27 |
34.27 |
61.8K |
| 11:53 |
34.28 |
34.28 |
34.27 |
34.27 |
313.3K |
| 11:54 |
34.27 |
34.27 |
34.27 |
34.27 |
74.7K |
| 11:55 |
34.27 |
34.27 |
34.25 |
34.25 |
69.5K |
| 11:56 |
34.24 |
34.24 |
34.22 |
34.22 |
167.2K |
| 11:57 |
34.22 |
34.22 |
34.21 |
34.21 |
125.4K |
| 11:58 |
34.21 |
34.21 |
34.20 |
34.20 |
35.4K |
| 11:59 |
34.20 |
34.20 |
34.18 |
34.18 |
112.8K |
| 12:00 |
34.18 |
34.19 |
34.17 |
34.18 |
96.9K |
| 12:01 |
34.18 |
34.18 |
34.18 |
34.18 |
66.1K |
| 12:02 |
34.19 |
34.19 |
34.18 |
34.18 |
86.8K |
| 12:03 |
34.19 |
34.20 |
34.19 |
34.20 |
190.3K |
| 12:04 |
34.20 |
34.20 |
34.18 |
34.18 |
133.8K |
| 12:05 |
34.17 |
34.18 |
34.17 |
34.18 |
58.3K |
| 12:06 |
34.17 |
34.19 |
34.17 |
34.19 |
396.6K |
| 12:07 |
34.19 |
34.20 |
34.19 |
34.20 |
43.7K |
| 12:08 |
34.21 |
34.21 |
34.20 |
34.20 |
65.4K |
| 12:09 |
34.20 |
34.21 |
34.19 |
34.19 |
105.8K |
| 12:10 |
34.19 |
34.19 |
34.17 |
34.17 |
98.6K |
| 12:11 |
34.17 |
34.18 |
34.17 |
34.17 |
178.4K |
| 12:12 |
34.17 |
34.17 |
34.16 |
34.16 |
67.4K |
| 12:13 |
34.15 |
34.15 |
34.15 |
34.15 |
71.8K |
| 12:14 |
34.15 |
34.16 |
34.15 |
34.16 |
54.9K |
| 12:15 |
34.16 |
34.18 |
34.16 |
34.17 |
151.5K |
| 12:16 |
34.16 |
34.17 |
34.16 |
34.17 |
192.7K |
| 12:17 |
34.18 |
34.19 |
34.18 |
34.19 |
52.5K |
| 12:18 |
34.19 |
34.20 |
34.19 |
34.20 |
61.0K |
| 12:19 |
34.20 |
34.20 |
34.19 |
34.19 |
67.5K |
| 12:20 |
34.19 |
34.19 |
34.14 |
34.14 |
259.0K |
| 12:21 |
34.14 |
34.15 |
34.14 |
34.15 |
103.9K |
| 12:22 |
34.15 |
34.15 |
34.14 |
34.14 |
89.6K |
| 12:23 |
34.14 |
34.14 |
34.14 |
34.14 |
59.6K |
| 12:24 |
34.14 |
34.14 |
34.13 |
34.13 |
69.5K |
| 12:25 |
34.14 |
34.14 |
34.13 |
34.13 |
82.3K |
| 12:26 |
34.13 |
34.14 |
34.13 |
34.14 |
100.0K |
| 12:27 |
34.14 |
34.16 |
34.14 |
34.16 |
84.5K |
| 12:28 |
34.16 |
34.16 |
34.16 |
34.16 |
43.0K |
| 12:29 |
34.16 |
34.18 |
34.16 |
34.18 |
57.9K |
| 12:30 |
34.18 |
34.19 |
34.18 |
34.18 |
41.9K |
| 12:31 |
34.18 |
34.18 |
34.17 |
34.17 |
64.7K |
| 12:32 |
34.17 |
34.18 |
34.17 |
34.18 |
39.1K |
| 12:33 |
34.18 |
34.18 |
34.18 |
34.18 |
59.5K |
| 12:34 |
34.18 |
34.19 |
34.18 |
34.19 |
84.5K |
| 12:35 |
34.20 |
34.20 |
34.20 |
34.20 |
44.3K |
| 12:36 |
34.19 |
34.19 |
34.18 |
34.18 |
63.7K |
| 12:37 |
34.18 |
34.19 |
34.18 |
34.19 |
91.6K |
| 12:38 |
34.20 |
34.20 |
34.19 |
34.20 |
79.4K |
| 12:39 |
34.20 |
34.21 |
34.20 |
34.21 |
143.6K |
| 12:40 |
34.21 |
34.22 |
34.21 |
34.22 |
97.4K |
| 12:41 |
34.21 |
34.21 |
34.21 |
34.21 |
31.9K |
| 12:42 |
34.23 |
34.23 |
34.23 |
34.23 |
117.6K |
| 12:43 |
34.23 |
34.23 |
34.22 |
34.23 |
54.7K |
| 12:44 |
34.23 |
34.23 |
34.22 |
34.22 |
49.4K |
| 12:45 |
34.22 |
34.22 |
34.20 |
34.20 |
80.3K |
| 12:46 |
34.20 |
34.20 |
34.19 |
34.20 |
44.9K |
| 12:47 |
34.20 |
34.21 |
34.20 |
34.21 |
40.4K |
| 12:48 |
34.21 |
34.22 |
34.21 |
34.22 |
61.4K |
| 12:49 |
34.22 |
34.22 |
34.22 |
34.22 |
91.2K |
| 12:50 |
34.22 |
34.22 |
34.21 |
34.21 |
59.7K |
| 12:51 |
34.21 |
34.21 |
34.20 |
34.21 |
51.3K |
| 12:52 |
34.21 |
34.21 |
34.20 |
34.20 |
100.2K |
| 12:53 |
34.20 |
34.20 |
34.20 |
34.20 |
34.1K |
| 12:54 |
34.21 |
34.22 |
34.21 |
34.22 |
76.2K |
| 12:55 |
34.22 |
34.23 |
34.22 |
34.22 |
76.9K |
| 12:56 |
34.22 |
34.23 |
34.22 |
34.23 |
35.5K |
| 12:57 |
34.23 |
34.24 |
34.23 |
34.24 |
43.5K |
| 12:58 |
34.24 |
34.25 |
34.24 |
34.25 |
40.4K |
| 12:59 |
34.25 |
34.26 |
34.25 |
34.26 |
75.6K |
| 13:00 |
34.26 |
34.26 |
34.24 |
34.24 |
108.5K |
| 13:01 |
34.24 |
34.24 |
34.23 |
34.24 |
66.9K |
| 13:02 |
34.25 |
34.26 |
34.25 |
34.26 |
78.7K |
| 13:03 |
34.27 |
34.27 |
34.26 |
34.26 |
80.0K |
| 13:04 |
34.26 |
34.26 |
34.25 |
34.25 |
63.2K |
| 13:05 |
34.25 |
34.25 |
34.24 |
34.25 |
56.6K |
| 13:06 |
34.25 |
34.25 |
34.24 |
34.25 |
32.0K |
| 13:07 |
34.25 |
34.25 |
34.25 |
34.25 |
33.8K |
| 13:08 |
34.25 |
34.26 |
34.25 |
34.26 |
40.9K |
| 13:09 |
34.26 |
34.27 |
34.26 |
34.27 |
47.6K |
| 13:10 |
34.27 |
34.29 |
34.27 |
34.28 |
70.5K |
| 13:11 |
34.29 |
34.29 |
34.28 |
34.29 |
28.7K |
| 13:12 |
34.28 |
34.28 |
34.28 |
34.28 |
37.7K |
| 13:13 |
34.28 |
34.28 |
34.28 |
34.28 |
34.9K |
| 13:14 |
34.28 |
34.28 |
34.27 |
34.27 |
42.4K |
| 13:15 |
34.27 |
34.27 |
34.26 |
34.26 |
90.1K |
| 13:16 |
34.26 |
34.27 |
34.24 |
34.24 |
63.5K |
| 13:17 |
34.24 |
34.24 |
34.24 |
34.24 |
127.9K |
| 13:18 |
34.24 |
34.24 |
34.22 |
34.22 |
74.9K |
| 13:19 |
34.22 |
34.23 |
34.22 |
34.23 |
97.6K |
| 13:20 |
34.23 |
34.23 |
34.23 |
34.23 |
68.6K |
| 13:21 |
34.24 |
34.24 |
34.24 |
34.24 |
49.1K |
| 13:22 |
34.24 |
34.24 |
34.24 |
34.24 |
39.4K |
| 13:23 |
34.25 |
34.27 |
34.25 |
34.27 |
88.5K |
| 13:24 |
34.26 |
34.27 |
34.26 |
34.27 |
51.5K |
| 13:25 |
34.27 |
34.27 |
34.26 |
34.26 |
81.8K |
| 13:26 |
34.26 |
34.27 |
34.26 |
34.26 |
44.2K |
| 13:27 |
34.27 |
34.27 |
34.26 |
34.27 |
209.0K |
| 13:28 |
34.28 |
34.28 |
34.26 |
34.26 |
113.6K |
| 13:29 |
34.25 |
34.26 |
34.25 |
34.26 |
127.4K |
| 13:30 |
34.25 |
34.25 |
34.23 |
34.23 |
81.5K |
| 13:31 |
34.21 |
34.22 |
34.21 |
34.22 |
147.3K |
| 13:32 |
34.22 |
34.22 |
34.22 |
34.22 |
49.5K |
| 13:33 |
34.22 |
34.22 |
34.21 |
34.22 |
81.2K |
| 13:34 |
34.22 |
34.23 |
34.22 |
34.23 |
87.2K |
| 13:35 |
34.23 |
34.23 |
34.23 |
34.23 |
42.6K |
| 13:36 |
34.23 |
34.25 |
34.23 |
34.25 |
210.2K |
| 13:37 |
34.25 |
34.26 |
34.25 |
34.26 |
78.7K |
| 13:38 |
34.26 |
34.26 |
34.24 |
34.24 |
58.3K |
| 13:39 |
34.25 |
34.25 |
34.25 |
34.25 |
36.7K |
| 13:40 |
34.25 |
34.25 |
34.25 |
34.25 |
29.0K |
| 13:41 |
34.25 |
34.25 |
34.25 |
34.25 |
51.9K |
| 13:42 |
34.25 |
34.25 |
34.24 |
34.24 |
58.2K |
| 13:43 |
34.23 |
34.23 |
34.23 |
34.23 |
70.5K |
| 13:44 |
34.23 |
34.23 |
34.23 |
34.23 |
22.6K |
| 13:45 |
34.23 |
34.23 |
34.22 |
34.22 |
54.7K |
| 13:46 |
34.23 |
34.23 |
34.23 |
34.23 |
55.4K |
| 13:47 |
34.22 |
34.22 |
34.19 |
34.19 |
226.8K |
| 13:48 |
34.19 |
34.19 |
34.18 |
34.18 |
118.5K |
| 13:49 |
34.19 |
34.19 |
34.19 |
34.19 |
83.5K |
| 13:50 |
34.20 |
34.20 |
34.20 |
34.20 |
25.3K |
| 13:51 |
34.20 |
34.20 |
34.20 |
34.20 |
38.6K |
| 13:52 |
34.21 |
34.21 |
34.21 |
34.21 |
43.1K |
| 13:53 |
34.20 |
34.20 |
34.20 |
34.20 |
87.9K |
| 13:54 |
34.20 |
34.20 |
34.20 |
34.20 |
101.8K |
| 13:55 |
34.20 |
34.21 |
34.20 |
34.21 |
51.8K |
| 13:56 |
34.19 |
34.19 |
34.17 |
34.17 |
70.1K |
| 13:57 |
34.18 |
34.18 |
34.18 |
34.18 |
82.6K |
| 13:58 |
34.18 |
34.21 |
34.18 |
34.20 |
66.9K |
| 13:59 |
34.21 |
34.21 |
34.21 |
34.21 |
33.5K |
| 14:00 |
34.21 |
34.22 |
34.21 |
34.21 |
81.1K |
| 14:01 |
34.20 |
34.20 |
34.17 |
34.17 |
102.1K |
| 14:02 |
34.17 |
34.17 |
34.16 |
34.16 |
37.2K |
| 14:03 |
34.16 |
34.16 |
34.15 |
34.15 |
41.3K |
| 14:04 |
34.14 |
34.14 |
34.13 |
34.13 |
48.0K |
| 14:05 |
34.12 |
34.12 |
34.10 |
34.10 |
168.9K |
| 14:06 |
34.10 |
34.10 |
34.09 |
34.09 |
35.1K |
| 14:07 |
34.09 |
34.09 |
34.08 |
34.08 |
92.9K |
| 14:08 |
34.07 |
34.07 |
34.07 |
34.07 |
144.1K |
| 14:09 |
34.07 |
34.07 |
34.06 |
34.06 |
143.5K |
| 14:10 |
34.06 |
34.07 |
34.06 |
34.07 |
51.0K |
| 14:11 |
34.07 |
34.07 |
34.07 |
34.07 |
48.0K |
| 14:12 |
34.07 |
34.07 |
34.07 |
34.07 |
57.6K |
| 14:13 |
34.07 |
34.09 |
34.07 |
34.09 |
125.5K |
| 14:14 |
34.10 |
34.12 |
34.10 |
34.11 |
81.8K |
| 14:15 |
34.11 |
34.12 |
34.11 |
34.12 |
62.0K |
| 14:16 |
34.12 |
34.12 |
34.12 |
34.12 |
64.4K |
| 14:17 |
34.12 |
34.12 |
34.11 |
34.11 |
41.5K |
| 14:18 |
34.11 |
34.12 |
34.11 |
34.12 |
78.5K |
| 14:19 |
34.12 |
34.13 |
34.12 |
34.13 |
74.7K |
| 14:20 |
34.13 |
34.13 |
34.12 |
34.12 |
59.8K |
| 14:21 |
34.12 |
34.12 |
34.12 |
34.12 |
66.0K |
| 14:22 |
34.12 |
34.12 |
34.12 |
34.12 |
78.3K |
| 14:23 |
34.12 |
34.12 |
34.12 |
34.12 |
58.7K |
| 14:24 |
34.12 |
34.13 |
34.12 |
34.13 |
59.8K |
| 14:25 |
34.13 |
34.15 |
34.13 |
34.15 |
161.6K |
| 14:26 |
34.16 |
34.19 |
34.16 |
34.19 |
183.3K |
| 14:27 |
34.21 |
34.23 |
34.21 |
34.23 |
97.8K |
| 14:28 |
34.23 |
34.23 |
34.20 |
34.20 |
124.9K |
| 14:29 |
34.20 |
34.20 |
34.20 |
34.20 |
109.8K |
| 14:30 |
34.19 |
34.19 |
34.18 |
34.18 |
104.6K |
| 14:31 |
34.18 |
34.18 |
34.13 |
34.14 |
257.2K |
| 14:32 |
34.14 |
34.14 |
34.14 |
34.14 |
69.8K |
| 14:33 |
34.14 |
34.14 |
34.14 |
34.14 |
35.0K |
| 14:34 |
34.14 |
34.14 |
34.14 |
34.14 |
48.5K |
| 14:35 |
34.13 |
34.14 |
34.13 |
34.14 |
62.4K |
| 14:36 |
34.13 |
34.13 |
34.13 |
34.13 |
46.1K |
| 14:37 |
34.13 |
34.14 |
34.13 |
34.13 |
63.9K |
| 14:38 |
34.13 |
34.14 |
34.13 |
34.14 |
50.1K |
| 14:39 |
34.14 |
34.14 |
34.14 |
34.14 |
211.6K |
| 14:40 |
34.14 |
34.15 |
34.14 |
34.15 |
132.2K |
| 14:41 |
34.15 |
34.15 |
34.14 |
34.14 |
172.1K |
| 14:42 |
34.14 |
34.14 |
34.13 |
34.13 |
109.5K |
| 14:43 |
34.13 |
34.13 |
34.12 |
34.13 |
71.5K |
| 14:44 |
34.13 |
34.13 |
34.12 |
34.12 |
80.8K |
| 14:45 |
34.12 |
34.12 |
34.11 |
34.12 |
42.2K |
| 14:46 |
34.10 |
34.10 |
34.09 |
34.09 |
217.8K |
| 14:47 |
34.09 |
34.11 |
34.09 |
34.11 |
81.3K |
| 14:48 |
34.11 |
34.11 |
34.11 |
34.11 |
124.8K |
| 14:49 |
34.11 |
34.11 |
34.11 |
34.11 |
85.6K |
| 14:50 |
34.11 |
34.11 |
34.11 |
34.11 |
208.0K |
| 14:51 |
34.11 |
34.12 |
34.11 |
34.12 |
47.7K |
| 14:52 |
34.12 |
34.12 |
34.12 |
34.12 |
39.9K |
| 14:53 |
34.12 |
34.13 |
34.12 |
34.13 |
66.9K |
| 14:54 |
34.13 |
34.14 |
34.13 |
34.14 |
52.7K |
| 14:55 |
34.14 |
34.15 |
34.14 |
34.15 |
154.5K |
| 14:56 |
34.14 |
34.15 |
34.14 |
34.15 |
97.8K |
| 14:57 |
34.15 |
34.16 |
34.15 |
34.16 |
56.1K |
| 14:58 |
34.16 |
34.16 |
34.15 |
34.15 |
53.7K |
| 14:59 |
34.16 |
34.16 |
34.15 |
34.15 |
384.9K |
| 15:00 |
34.16 |
34.16 |
34.12 |
34.12 |
201.0K |
| 15:01 |
34.12 |
34.12 |
34.11 |
34.11 |
95.1K |
| 15:02 |
34.11 |
34.11 |
34.10 |
34.11 |
120.6K |
| 15:03 |
34.11 |
34.11 |
34.11 |
34.11 |
119.0K |
| 15:04 |
34.11 |
34.11 |
34.10 |
34.10 |
99.2K |
| 15:05 |
34.10 |
34.10 |
34.10 |
34.10 |
87.8K |
| 15:06 |
34.10 |
34.11 |
34.10 |
34.11 |
78.1K |
| 15:07 |
34.11 |
34.11 |
34.11 |
34.11 |
193.7K |
| 15:08 |
34.11 |
34.11 |
34.11 |
34.11 |
235.4K |
| 15:09 |
34.11 |
34.12 |
34.11 |
34.11 |
51.6K |
| 15:10 |
34.11 |
34.11 |
34.11 |
34.11 |
81.4K |
| 15:11 |
34.11 |
34.11 |
34.11 |
34.11 |
73.8K |
| 15:12 |
34.10 |
34.10 |
34.10 |
34.10 |
383.4K |
| 15:13 |
34.08 |
34.08 |
34.08 |
34.08 |
260.3K |
| 15:14 |
34.08 |
34.08 |
34.06 |
34.06 |
208.8K |
| 15:15 |
34.06 |
34.07 |
34.06 |
34.06 |
132.7K |
| 15:16 |
34.07 |
34.07 |
34.05 |
34.05 |
203.7K |
| 15:17 |
34.05 |
34.05 |
34.04 |
34.05 |
195.4K |
| 15:18 |
34.05 |
34.06 |
34.05 |
34.05 |
80.9K |
| 15:19 |
34.05 |
34.05 |
34.05 |
34.05 |
116.9K |
| 15:20 |
34.05 |
34.06 |
34.05 |
34.06 |
82.7K |
| 15:21 |
34.06 |
34.07 |
34.06 |
34.07 |
84.7K |
| 15:22 |
34.07 |
34.07 |
34.07 |
34.07 |
98.9K |
| 15:23 |
34.08 |
34.08 |
34.07 |
34.07 |
90.0K |
| 15:24 |
34.07 |
34.08 |
34.07 |
34.07 |
68.8K |
| 15:25 |
34.07 |
34.08 |
34.07 |
34.07 |
188.1K |
| 15:26 |
34.08 |
34.08 |
34.07 |
34.07 |
66.9K |
| 15:27 |
34.07 |
34.08 |
34.07 |
34.08 |
104.8K |
| 15:28 |
34.07 |
34.07 |
34.06 |
34.06 |
117.1K |
| 15:29 |
34.06 |
34.06 |
34.02 |
34.02 |
172.3K |
| 15:30 |
34.03 |
34.03 |
34.03 |
34.03 |
268.0K |
| 15:31 |
34.03 |
34.03 |
34.02 |
34.02 |
203.1K |
| 15:32 |
34.02 |
34.02 |
34.01 |
34.01 |
140.0K |
| 15:33 |
34.01 |
34.01 |
34.00 |
34.00 |
155.0K |
| 15:34 |
34.01 |
34.01 |
33.99 |
33.99 |
319.0K |
| 15:35 |
33.99 |
34.01 |
33.99 |
34.01 |
211.3K |
| 15:36 |
34.01 |
34.01 |
34.00 |
34.01 |
216.6K |
| 15:37 |
34.01 |
34.02 |
34.01 |
34.02 |
104.5K |
| 15:38 |
34.01 |
34.01 |
34.00 |
34.01 |
236.4K |
| 15:39 |
34.01 |
34.01 |
34.00 |
34.00 |
219.5K |
| 15:40 |
34.00 |
34.00 |
33.99 |
34.00 |
152.5K |
| 15:41 |
34.00 |
34.00 |
33.99 |
33.99 |
235.6K |
| 15:42 |
33.98 |
33.99 |
33.98 |
33.99 |
191.0K |
| 15:43 |
33.99 |
34.01 |
33.99 |
34.01 |
264.4K |
| 15:44 |
34.01 |
34.01 |
34.01 |
34.01 |
152.1K |
| 15:45 |
34.02 |
34.02 |
34.02 |
34.02 |
206.7K |
| 15:46 |
34.02 |
34.02 |
34.01 |
34.01 |
168.5K |
| 15:47 |
34.01 |
34.02 |
34.00 |
34.02 |
208.7K |
| 15:48 |
34.03 |
34.03 |
34.02 |
34.03 |
153.9K |
| 15:49 |
34.03 |
34.05 |
34.03 |
34.05 |
253.1K |
| 15:50 |
34.04 |
34.05 |
34.04 |
34.04 |
523.1K |
| 15:51 |
34.04 |
34.04 |
34.04 |
34.04 |
289.3K |
| 15:52 |
34.04 |
34.04 |
34.04 |
34.04 |
290.8K |
| 15:53 |
34.04 |
34.04 |
34.04 |
34.04 |
250.6K |
| 15:54 |
34.04 |
34.04 |
34.04 |
34.04 |
324.0K |
| 15:55 |
34.04 |
34.04 |
34.03 |
34.04 |
620.1K |
| 15:56 |
34.05 |
34.05 |
34.05 |
34.05 |
675.1K |
| 15:57 |
34.06 |
34.07 |
34.06 |
34.07 |
543.0K |
| 15:58 |
34.07 |
34.07 |
34.06 |
34.07 |
634.5K |
| 15:59 |
34.07 |
34.08 |
34.07 |
34.07 |
1,130.5K |
| 16:00 |
34.07 |
34.07 |
34.07 |
34.07 |
12,145.6K |
| 16:01 |
34.07 |
34.07 |
34.07 |
34.07 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|