時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
33.52 |
33.66 |
33.52 |
33.61 |
2,062.5K |
09:31 |
33.58 |
33.62 |
33.58 |
33.59 |
902.2K |
09:32 |
33.65 |
33.75 |
33.65 |
33.71 |
478.2K |
09:33 |
33.71 |
33.84 |
33.71 |
33.84 |
390.5K |
09:34 |
33.85 |
33.86 |
33.82 |
33.86 |
451.7K |
09:35 |
33.84 |
33.84 |
33.81 |
33.82 |
1,188.2K |
09:36 |
33.82 |
33.84 |
33.74 |
33.74 |
442.0K |
09:37 |
33.77 |
33.80 |
33.77 |
33.80 |
261.3K |
09:38 |
33.79 |
33.79 |
33.76 |
33.76 |
268.0K |
09:39 |
33.75 |
33.84 |
33.75 |
33.81 |
307.2K |
09:40 |
33.78 |
33.84 |
33.76 |
33.84 |
239.5K |
09:41 |
33.83 |
33.86 |
33.83 |
33.84 |
353.3K |
09:42 |
33.81 |
33.83 |
33.81 |
33.82 |
235.3K |
09:43 |
33.82 |
33.82 |
33.80 |
33.80 |
238.3K |
09:44 |
33.80 |
33.82 |
33.80 |
33.82 |
424.6K |
09:45 |
33.85 |
33.88 |
33.85 |
33.88 |
212.9K |
09:46 |
33.88 |
33.88 |
33.83 |
33.83 |
290.3K |
09:47 |
33.81 |
33.81 |
33.78 |
33.79 |
218.7K |
09:48 |
33.82 |
33.90 |
33.82 |
33.90 |
367.8K |
09:49 |
33.89 |
33.92 |
33.89 |
33.92 |
122.8K |
09:50 |
33.92 |
33.94 |
33.92 |
33.92 |
166.9K |
09:51 |
33.93 |
33.98 |
33.93 |
33.98 |
145.5K |
09:52 |
33.96 |
33.97 |
33.96 |
33.97 |
199.9K |
09:53 |
33.99 |
34.02 |
33.99 |
34.02 |
241.6K |
09:54 |
34.03 |
34.03 |
34.01 |
34.03 |
169.2K |
09:55 |
34.04 |
34.04 |
34.03 |
34.03 |
193.2K |
09:56 |
34.06 |
34.06 |
34.02 |
34.02 |
235.9K |
09:57 |
33.99 |
34.00 |
33.98 |
34.00 |
145.8K |
09:58 |
34.02 |
34.04 |
34.02 |
34.03 |
174.7K |
09:59 |
34.01 |
34.01 |
33.97 |
33.98 |
241.9K |
10:00 |
33.99 |
34.02 |
33.99 |
34.00 |
193.9K |
10:01 |
34.00 |
34.02 |
34.00 |
34.02 |
281.4K |
10:02 |
34.01 |
34.03 |
34.01 |
34.03 |
186.0K |
10:03 |
34.03 |
34.03 |
34.02 |
34.02 |
145.0K |
10:04 |
34.06 |
34.07 |
34.06 |
34.07 |
238.6K |
10:05 |
34.06 |
34.12 |
34.06 |
34.12 |
231.4K |
10:06 |
34.14 |
34.14 |
34.09 |
34.09 |
231.3K |
10:07 |
34.09 |
34.09 |
34.05 |
34.05 |
161.4K |
10:08 |
34.08 |
34.11 |
34.08 |
34.10 |
356.9K |
10:09 |
34.11 |
34.13 |
34.11 |
34.13 |
377.9K |
10:10 |
34.15 |
34.15 |
34.10 |
34.10 |
176.1K |
10:11 |
34.10 |
34.13 |
34.10 |
34.12 |
191.1K |
10:12 |
34.11 |
34.14 |
34.11 |
34.14 |
311.7K |
10:13 |
34.14 |
34.15 |
34.14 |
34.15 |
192.4K |
10:14 |
34.13 |
34.13 |
34.11 |
34.11 |
182.2K |
10:15 |
34.10 |
34.13 |
34.06 |
34.06 |
208.4K |
10:16 |
34.06 |
34.07 |
34.06 |
34.07 |
215.6K |
10:17 |
34.08 |
34.08 |
34.05 |
34.05 |
97.8K |
10:18 |
34.04 |
34.04 |
34.04 |
34.04 |
148.6K |
10:19 |
34.04 |
34.04 |
34.04 |
34.04 |
151.0K |
10:20 |
34.05 |
34.06 |
34.04 |
34.04 |
132.2K |
10:21 |
34.05 |
34.05 |
34.02 |
34.04 |
190.1K |
10:22 |
34.05 |
34.06 |
34.05 |
34.05 |
122.0K |
10:23 |
34.03 |
34.04 |
34.03 |
34.03 |
112.0K |
10:24 |
34.03 |
34.05 |
34.03 |
34.05 |
111.2K |
10:25 |
34.06 |
34.06 |
34.06 |
34.06 |
171.3K |
10:26 |
34.07 |
34.08 |
34.06 |
34.08 |
133.5K |
10:27 |
34.10 |
34.10 |
34.10 |
34.10 |
138.9K |
10:28 |
34.11 |
34.14 |
34.11 |
34.14 |
214.7K |
10:29 |
34.13 |
34.14 |
34.13 |
34.14 |
148.8K |
10:30 |
34.13 |
34.14 |
34.13 |
34.14 |
159.2K |
10:31 |
34.12 |
34.12 |
34.11 |
34.11 |
198.7K |
10:32 |
34.13 |
34.15 |
34.13 |
34.15 |
148.3K |
10:33 |
34.15 |
34.17 |
34.15 |
34.17 |
128.2K |
10:34 |
34.16 |
34.16 |
34.15 |
34.16 |
113.8K |
10:35 |
34.15 |
34.15 |
34.14 |
34.15 |
483.3K |
10:36 |
34.16 |
34.16 |
34.15 |
34.15 |
91.6K |
10:37 |
34.13 |
34.14 |
34.11 |
34.11 |
150.3K |
10:38 |
34.12 |
34.12 |
34.11 |
34.11 |
101.1K |
10:39 |
34.11 |
34.12 |
34.11 |
34.12 |
74.6K |
10:40 |
34.15 |
34.15 |
34.13 |
34.14 |
152.4K |
10:41 |
34.14 |
34.17 |
34.14 |
34.17 |
95.7K |
10:42 |
34.17 |
34.17 |
34.16 |
34.16 |
146.4K |
10:43 |
34.17 |
34.20 |
34.17 |
34.20 |
205.9K |
10:44 |
34.20 |
34.21 |
34.20 |
34.21 |
91.4K |
10:45 |
34.21 |
34.22 |
34.21 |
34.22 |
86.2K |
10:46 |
34.23 |
34.23 |
34.21 |
34.21 |
77.3K |
10:47 |
34.20 |
34.25 |
34.20 |
34.25 |
259.3K |
10:48 |
34.25 |
34.25 |
34.23 |
34.23 |
105.3K |
10:49 |
34.24 |
34.26 |
34.24 |
34.26 |
160.5K |
10:50 |
34.25 |
34.28 |
34.25 |
34.28 |
291.0K |
10:51 |
34.27 |
34.27 |
34.26 |
34.26 |
119.0K |
10:52 |
34.24 |
34.24 |
34.23 |
34.23 |
113.6K |
10:53 |
34.23 |
34.24 |
34.23 |
34.24 |
77.3K |
10:54 |
34.24 |
34.24 |
34.21 |
34.21 |
107.5K |
10:55 |
34.20 |
34.20 |
34.20 |
34.20 |
113.0K |
10:56 |
34.20 |
34.20 |
34.18 |
34.18 |
85.2K |
10:57 |
34.16 |
34.16 |
34.15 |
34.15 |
182.7K |
10:58 |
34.15 |
34.15 |
34.13 |
34.13 |
365.9K |
10:59 |
34.13 |
34.13 |
34.12 |
34.12 |
42.8K |
11:00 |
34.12 |
34.12 |
34.11 |
34.11 |
134.0K |
11:01 |
34.11 |
34.11 |
34.10 |
34.10 |
157.3K |
11:02 |
34.10 |
34.11 |
34.10 |
34.11 |
86.3K |
11:03 |
34.11 |
34.11 |
34.10 |
34.11 |
173.1K |
11:04 |
34.11 |
34.12 |
34.11 |
34.11 |
122.8K |
11:05 |
34.12 |
34.12 |
34.12 |
34.12 |
93.3K |
11:06 |
34.11 |
34.11 |
34.08 |
34.08 |
174.5K |
11:07 |
34.08 |
34.08 |
34.06 |
34.07 |
124.4K |
11:08 |
34.08 |
34.10 |
34.08 |
34.09 |
67.0K |
11:09 |
34.09 |
34.09 |
34.09 |
34.09 |
87.7K |
11:10 |
34.11 |
34.15 |
34.11 |
34.15 |
191.2K |
11:11 |
34.16 |
34.16 |
34.15 |
34.15 |
192.7K |
11:12 |
34.15 |
34.15 |
34.14 |
34.14 |
77.8K |
11:13 |
34.13 |
34.14 |
34.13 |
34.13 |
58.8K |
11:14 |
34.14 |
34.15 |
34.14 |
34.14 |
81.2K |
11:15 |
34.14 |
34.15 |
34.14 |
34.15 |
72.8K |
11:16 |
34.15 |
34.15 |
34.11 |
34.11 |
117.9K |
11:17 |
34.12 |
34.12 |
34.11 |
34.11 |
136.4K |
11:18 |
34.12 |
34.13 |
34.12 |
34.13 |
94.6K |
11:19 |
34.13 |
34.13 |
34.12 |
34.12 |
86.5K |
11:20 |
34.13 |
34.14 |
34.13 |
34.13 |
107.1K |
11:21 |
34.13 |
34.15 |
34.13 |
34.15 |
119.6K |
11:22 |
34.14 |
34.14 |
34.13 |
34.14 |
73.0K |
11:23 |
34.14 |
34.14 |
34.13 |
34.13 |
83.6K |
11:24 |
34.12 |
34.12 |
34.12 |
34.12 |
129.1K |
11:25 |
34.12 |
34.12 |
34.10 |
34.10 |
138.8K |
11:26 |
34.10 |
34.10 |
34.08 |
34.08 |
104.8K |
11:27 |
34.07 |
34.07 |
34.03 |
34.03 |
157.8K |
11:28 |
34.01 |
34.01 |
34.00 |
34.00 |
207.3K |
11:29 |
34.00 |
34.01 |
34.00 |
34.00 |
93.7K |
11:30 |
34.00 |
34.00 |
34.00 |
34.00 |
119.3K |
11:31 |
34.01 |
34.05 |
34.01 |
34.05 |
90.4K |
11:32 |
34.06 |
34.10 |
34.06 |
34.10 |
129.5K |
11:33 |
34.09 |
34.09 |
34.08 |
34.09 |
138.2K |
11:34 |
34.09 |
34.11 |
34.09 |
34.11 |
108.9K |
11:35 |
34.11 |
34.13 |
34.11 |
34.12 |
78.9K |
11:36 |
34.11 |
34.11 |
34.10 |
34.10 |
96.0K |
11:37 |
34.09 |
34.09 |
34.04 |
34.04 |
116.2K |
11:38 |
34.02 |
34.02 |
33.97 |
33.97 |
169.2K |
11:39 |
33.97 |
33.97 |
33.96 |
33.96 |
480.3K |
11:40 |
33.96 |
33.96 |
33.95 |
33.95 |
109.8K |
11:41 |
33.93 |
33.93 |
33.90 |
33.90 |
264.7K |
11:42 |
33.90 |
33.91 |
33.89 |
33.89 |
87.8K |
11:43 |
33.87 |
33.87 |
33.86 |
33.87 |
107.5K |
11:44 |
33.87 |
33.89 |
33.87 |
33.89 |
69.4K |
11:45 |
33.90 |
33.90 |
33.88 |
33.88 |
172.2K |
11:46 |
33.86 |
33.86 |
33.82 |
33.82 |
269.3K |
11:47 |
33.81 |
33.81 |
33.79 |
33.79 |
259.6K |
11:48 |
33.80 |
33.80 |
33.78 |
33.78 |
115.2K |
11:49 |
33.78 |
33.78 |
33.75 |
33.75 |
225.3K |
11:50 |
33.75 |
33.75 |
33.75 |
33.75 |
75.8K |
11:51 |
33.75 |
33.75 |
33.72 |
33.73 |
171.2K |
11:52 |
33.73 |
33.73 |
33.72 |
33.72 |
93.3K |
11:53 |
33.72 |
33.74 |
33.72 |
33.74 |
158.5K |
11:54 |
33.74 |
33.74 |
33.74 |
33.74 |
70.4K |
11:55 |
33.73 |
33.75 |
33.73 |
33.75 |
148.9K |
11:56 |
33.76 |
33.77 |
33.76 |
33.77 |
80.4K |
11:57 |
33.77 |
33.77 |
33.76 |
33.77 |
41.7K |
11:58 |
33.76 |
33.76 |
33.74 |
33.74 |
84.8K |
11:59 |
33.74 |
33.74 |
33.72 |
33.72 |
96.9K |
12:00 |
33.70 |
33.70 |
33.70 |
33.70 |
111.5K |
12:01 |
33.70 |
33.76 |
33.70 |
33.76 |
173.4K |
12:02 |
33.77 |
33.77 |
33.77 |
33.77 |
44.4K |
12:03 |
33.77 |
33.77 |
33.75 |
33.75 |
57.6K |
12:04 |
33.74 |
33.75 |
33.74 |
33.75 |
35.8K |
12:05 |
33.76 |
33.76 |
33.76 |
33.76 |
89.6K |
12:06 |
33.76 |
33.76 |
33.73 |
33.73 |
79.9K |
12:07 |
33.73 |
33.74 |
33.73 |
33.74 |
49.5K |
12:08 |
33.72 |
33.72 |
33.70 |
33.70 |
70.9K |
12:09 |
33.71 |
33.71 |
33.69 |
33.69 |
68.5K |
12:10 |
33.69 |
33.71 |
33.69 |
33.71 |
65.7K |
12:11 |
33.70 |
33.70 |
33.62 |
33.62 |
281.7K |
12:12 |
33.60 |
33.60 |
33.59 |
33.60 |
116.6K |
12:13 |
33.62 |
33.64 |
33.62 |
33.64 |
91.4K |
12:14 |
33.64 |
33.68 |
33.64 |
33.68 |
66.6K |
12:15 |
33.68 |
33.68 |
33.68 |
33.68 |
61.5K |
12:16 |
33.68 |
33.69 |
33.67 |
33.69 |
90.4K |
12:17 |
33.70 |
33.72 |
33.70 |
33.71 |
102.4K |
12:18 |
33.70 |
33.70 |
33.68 |
33.69 |
279.0K |
12:19 |
33.71 |
33.75 |
33.71 |
33.75 |
143.6K |
12:20 |
33.75 |
33.77 |
33.75 |
33.77 |
126.8K |
12:21 |
33.77 |
33.82 |
33.77 |
33.82 |
105.0K |
12:22 |
33.84 |
33.84 |
33.84 |
33.84 |
107.8K |
12:23 |
33.84 |
33.84 |
33.82 |
33.82 |
43.5K |
12:24 |
33.81 |
33.82 |
33.80 |
33.82 |
75.9K |
12:25 |
33.83 |
33.83 |
33.80 |
33.80 |
47.8K |
12:26 |
33.80 |
33.81 |
33.79 |
33.79 |
49.4K |
12:27 |
33.78 |
33.78 |
33.75 |
33.75 |
196.8K |
12:28 |
33.75 |
33.75 |
33.74 |
33.75 |
80.7K |
12:29 |
33.74 |
33.75 |
33.74 |
33.75 |
99.0K |
12:30 |
33.74 |
33.75 |
33.74 |
33.74 |
41.8K |
12:31 |
33.75 |
33.79 |
33.75 |
33.79 |
224.8K |
12:32 |
33.80 |
33.82 |
33.80 |
33.82 |
187.7K |
12:33 |
33.81 |
33.81 |
33.81 |
33.81 |
54.3K |
12:34 |
33.83 |
33.85 |
33.83 |
33.85 |
84.7K |
12:35 |
33.86 |
33.87 |
33.86 |
33.86 |
62.9K |
12:36 |
33.86 |
33.86 |
33.85 |
33.85 |
61.5K |
12:37 |
33.85 |
33.85 |
33.84 |
33.84 |
84.5K |
12:38 |
33.85 |
33.85 |
33.85 |
33.85 |
49.5K |
12:39 |
33.85 |
33.85 |
33.85 |
33.85 |
41.7K |
12:40 |
33.86 |
33.88 |
33.86 |
33.88 |
77.6K |
12:41 |
33.88 |
33.88 |
33.88 |
33.88 |
49.2K |
12:42 |
33.88 |
33.88 |
33.86 |
33.86 |
54.6K |
12:43 |
33.86 |
33.88 |
33.86 |
33.88 |
79.5K |
12:44 |
33.88 |
33.88 |
33.87 |
33.87 |
54.3K |
12:45 |
33.88 |
33.88 |
33.88 |
33.88 |
53.1K |
12:46 |
33.88 |
33.88 |
33.87 |
33.88 |
44.7K |
12:47 |
33.88 |
33.89 |
33.88 |
33.89 |
36.2K |
12:48 |
33.89 |
33.90 |
33.89 |
33.90 |
59.6K |
12:49 |
33.90 |
33.90 |
33.88 |
33.88 |
75.3K |
12:50 |
33.88 |
33.88 |
33.85 |
33.86 |
106.9K |
12:51 |
33.85 |
33.85 |
33.83 |
33.83 |
82.3K |
12:52 |
33.83 |
33.83 |
33.82 |
33.82 |
35.9K |
12:53 |
33.82 |
33.85 |
33.82 |
33.85 |
71.1K |
12:54 |
33.86 |
33.86 |
33.86 |
33.86 |
34.8K |
12:55 |
33.86 |
33.86 |
33.86 |
33.86 |
47.0K |
12:56 |
33.86 |
33.86 |
33.83 |
33.83 |
73.3K |
12:57 |
33.83 |
33.83 |
33.81 |
33.81 |
56.5K |
12:58 |
33.81 |
33.81 |
33.81 |
33.81 |
35.8K |
12:59 |
33.81 |
33.81 |
33.80 |
33.80 |
63.3K |
13:00 |
33.80 |
33.99 |
33.80 |
33.99 |
1,339.2K |
13:01 |
33.98 |
33.98 |
33.95 |
33.95 |
302.8K |
13:02 |
33.95 |
33.95 |
33.92 |
33.92 |
119.1K |
13:03 |
33.93 |
33.93 |
33.89 |
33.89 |
69.4K |
13:04 |
33.87 |
33.88 |
33.87 |
33.88 |
47.8K |
13:05 |
33.88 |
33.88 |
33.87 |
33.88 |
99.2K |
13:06 |
33.86 |
33.86 |
33.84 |
33.85 |
101.9K |
13:07 |
33.86 |
33.86 |
33.85 |
33.86 |
69.8K |
13:08 |
33.86 |
33.87 |
33.85 |
33.87 |
61.9K |
13:09 |
33.86 |
33.86 |
33.84 |
33.84 |
92.0K |
13:10 |
33.84 |
33.85 |
33.84 |
33.85 |
46.5K |
13:11 |
33.84 |
33.85 |
33.84 |
33.85 |
44.8K |
13:12 |
33.85 |
33.86 |
33.85 |
33.86 |
57.2K |
13:13 |
33.87 |
33.87 |
33.86 |
33.87 |
99.1K |
13:14 |
33.89 |
33.89 |
33.86 |
33.86 |
96.9K |
13:15 |
33.86 |
33.86 |
33.86 |
33.86 |
53.5K |
13:16 |
33.85 |
33.85 |
33.84 |
33.85 |
57.1K |
13:17 |
33.85 |
33.86 |
33.85 |
33.86 |
51.7K |
13:18 |
33.86 |
33.88 |
33.86 |
33.88 |
61.2K |
13:19 |
33.89 |
33.89 |
33.89 |
33.89 |
51.4K |
13:20 |
33.89 |
33.89 |
33.88 |
33.88 |
50.9K |
13:21 |
33.88 |
33.88 |
33.88 |
33.88 |
57.3K |
13:22 |
33.88 |
33.90 |
33.88 |
33.90 |
188.1K |
13:23 |
33.89 |
33.91 |
33.89 |
33.91 |
87.1K |
13:24 |
33.91 |
33.91 |
33.91 |
33.91 |
47.0K |
13:25 |
33.91 |
33.91 |
33.90 |
33.90 |
60.7K |
13:26 |
33.90 |
33.91 |
33.90 |
33.91 |
49.8K |
13:27 |
33.91 |
33.91 |
33.89 |
33.89 |
108.6K |
13:28 |
33.90 |
33.90 |
33.89 |
33.89 |
86.2K |
13:29 |
33.90 |
33.90 |
33.89 |
33.89 |
69.0K |
13:30 |
33.88 |
33.89 |
33.88 |
33.89 |
37.1K |
13:31 |
33.90 |
33.90 |
33.89 |
33.89 |
47.2K |
13:32 |
33.87 |
33.88 |
33.87 |
33.88 |
68.7K |
13:33 |
33.89 |
33.91 |
33.89 |
33.91 |
75.2K |
13:34 |
33.92 |
33.93 |
33.92 |
33.93 |
147.0K |
13:35 |
33.93 |
33.95 |
33.93 |
33.95 |
83.1K |
13:36 |
33.95 |
33.97 |
33.95 |
33.97 |
77.2K |
13:37 |
33.95 |
33.96 |
33.95 |
33.96 |
101.2K |
13:38 |
33.96 |
33.97 |
33.96 |
33.96 |
63.9K |
13:39 |
33.96 |
33.96 |
33.95 |
33.95 |
74.1K |
13:40 |
33.95 |
33.95 |
33.95 |
33.95 |
42.5K |
13:41 |
33.93 |
33.93 |
33.92 |
33.92 |
93.2K |
13:42 |
33.93 |
33.95 |
33.93 |
33.95 |
64.8K |
13:43 |
33.96 |
33.96 |
33.95 |
33.95 |
48.7K |
13:44 |
33.95 |
33.95 |
33.91 |
33.91 |
119.2K |
13:45 |
33.91 |
33.91 |
33.90 |
33.91 |
63.8K |
13:46 |
33.93 |
33.94 |
33.93 |
33.94 |
85.5K |
13:47 |
33.93 |
33.93 |
33.92 |
33.92 |
54.8K |
13:48 |
33.92 |
33.94 |
33.92 |
33.94 |
53.6K |
13:49 |
33.95 |
33.95 |
33.95 |
33.95 |
54.2K |
13:50 |
33.96 |
33.97 |
33.96 |
33.97 |
282.8K |
13:51 |
33.96 |
33.99 |
33.96 |
33.99 |
96.2K |
13:52 |
33.99 |
34.01 |
33.99 |
34.01 |
84.8K |
13:53 |
34.00 |
34.02 |
34.00 |
34.01 |
75.4K |
13:54 |
34.02 |
34.02 |
34.00 |
34.00 |
76.3K |
13:55 |
34.00 |
34.00 |
34.00 |
34.00 |
33.6K |
13:56 |
33.99 |
33.99 |
33.97 |
33.97 |
112.0K |
13:57 |
33.97 |
33.98 |
33.97 |
33.98 |
47.6K |
13:58 |
33.98 |
33.99 |
33.98 |
33.99 |
119.0K |
13:59 |
33.99 |
33.99 |
33.99 |
33.99 |
101.2K |
14:00 |
33.99 |
34.00 |
33.99 |
34.00 |
60.3K |
14:01 |
34.00 |
34.01 |
34.00 |
34.01 |
103.2K |
14:02 |
34.00 |
34.00 |
34.00 |
34.00 |
49.9K |
14:03 |
34.01 |
34.01 |
34.00 |
34.01 |
76.2K |
14:04 |
34.01 |
34.01 |
34.01 |
34.01 |
45.1K |
14:05 |
34.02 |
34.02 |
33.99 |
33.99 |
126.8K |
14:06 |
34.00 |
34.01 |
34.00 |
34.01 |
51.2K |
14:07 |
34.02 |
34.02 |
34.01 |
34.01 |
103.5K |
14:08 |
34.02 |
34.02 |
34.01 |
34.01 |
61.9K |
14:09 |
34.02 |
34.02 |
34.02 |
34.02 |
65.7K |
14:10 |
34.02 |
34.02 |
34.00 |
34.00 |
86.8K |
14:11 |
33.99 |
34.00 |
33.99 |
33.99 |
75.8K |
14:12 |
33.97 |
33.97 |
33.96 |
33.96 |
185.7K |
14:13 |
33.96 |
33.97 |
33.96 |
33.97 |
99.5K |
14:14 |
33.97 |
33.97 |
33.97 |
33.97 |
142.5K |
14:15 |
33.98 |
33.98 |
33.97 |
33.97 |
78.4K |
14:16 |
33.97 |
33.98 |
33.97 |
33.98 |
46.6K |
14:17 |
33.98 |
33.99 |
33.98 |
33.99 |
80.4K |
14:18 |
34.00 |
34.00 |
33.99 |
33.99 |
42.5K |
14:19 |
33.99 |
33.99 |
33.97 |
33.97 |
101.9K |
14:20 |
33.98 |
34.00 |
33.98 |
34.00 |
73.2K |
14:21 |
34.00 |
34.02 |
34.00 |
34.02 |
122.1K |
14:22 |
34.01 |
34.01 |
34.01 |
34.01 |
75.3K |
14:23 |
34.01 |
34.01 |
34.00 |
34.01 |
49.1K |
14:24 |
34.01 |
34.01 |
34.01 |
34.01 |
71.1K |
14:25 |
34.01 |
34.01 |
34.01 |
34.01 |
47.9K |
14:26 |
34.00 |
34.01 |
34.00 |
34.01 |
128.8K |
14:27 |
34.01 |
34.03 |
34.01 |
34.03 |
133.0K |
14:28 |
34.03 |
34.04 |
34.03 |
34.04 |
53.2K |
14:29 |
34.04 |
34.04 |
34.03 |
34.04 |
168.5K |
14:30 |
34.05 |
34.05 |
34.04 |
34.04 |
105.8K |
14:31 |
34.05 |
34.08 |
34.05 |
34.07 |
119.9K |
14:32 |
34.07 |
34.07 |
34.07 |
34.07 |
44.9K |
14:33 |
34.07 |
34.07 |
34.05 |
34.05 |
137.1K |
14:34 |
34.04 |
34.04 |
34.04 |
34.04 |
119.4K |
14:35 |
34.04 |
34.04 |
34.04 |
34.04 |
91.7K |
14:36 |
34.04 |
34.04 |
34.03 |
34.03 |
82.3K |
14:37 |
34.03 |
34.03 |
34.03 |
34.03 |
84.9K |
14:38 |
34.02 |
34.02 |
34.00 |
34.00 |
159.9K |
14:39 |
34.00 |
34.01 |
34.00 |
34.01 |
77.5K |
14:40 |
34.01 |
34.03 |
34.01 |
34.03 |
119.5K |
14:41 |
34.03 |
34.03 |
34.03 |
34.03 |
69.7K |
14:42 |
34.03 |
34.03 |
34.02 |
34.02 |
53.6K |
14:43 |
34.02 |
34.04 |
34.02 |
34.04 |
101.6K |
14:44 |
34.04 |
34.05 |
34.04 |
34.05 |
51.9K |
14:45 |
34.05 |
34.05 |
34.03 |
34.03 |
133.1K |
14:46 |
34.03 |
34.03 |
34.03 |
34.03 |
84.6K |
14:47 |
34.03 |
34.03 |
34.03 |
34.03 |
54.4K |
14:48 |
34.03 |
34.03 |
34.03 |
34.03 |
67.0K |
14:49 |
34.03 |
34.05 |
34.03 |
34.05 |
142.8K |
14:50 |
34.05 |
34.06 |
34.05 |
34.05 |
59.4K |
14:51 |
34.06 |
34.06 |
34.05 |
34.05 |
73.0K |
14:52 |
34.05 |
34.05 |
34.04 |
34.05 |
98.3K |
14:53 |
34.05 |
34.06 |
34.05 |
34.06 |
96.2K |
14:54 |
34.06 |
34.07 |
34.06 |
34.07 |
79.2K |
14:55 |
34.08 |
34.09 |
34.08 |
34.09 |
244.8K |
14:56 |
34.09 |
34.10 |
34.09 |
34.10 |
92.6K |
14:57 |
34.10 |
34.10 |
34.09 |
34.10 |
131.4K |
14:58 |
34.10 |
34.10 |
34.09 |
34.10 |
140.2K |
14:59 |
34.11 |
34.11 |
34.09 |
34.09 |
96.3K |
15:00 |
34.08 |
34.10 |
34.08 |
34.10 |
151.1K |
15:01 |
34.10 |
34.11 |
34.10 |
34.10 |
64.8K |
15:02 |
34.09 |
34.10 |
34.09 |
34.10 |
84.0K |
15:03 |
34.10 |
34.10 |
34.10 |
34.10 |
57.1K |
15:04 |
34.10 |
34.10 |
34.09 |
34.09 |
80.3K |
15:05 |
34.09 |
34.11 |
34.09 |
34.11 |
121.9K |
15:06 |
34.11 |
34.12 |
34.11 |
34.12 |
57.7K |
15:07 |
34.11 |
34.13 |
34.11 |
34.13 |
111.8K |
15:08 |
34.13 |
34.14 |
34.13 |
34.14 |
101.8K |
15:09 |
34.14 |
34.15 |
34.14 |
34.15 |
130.3K |
15:10 |
34.15 |
34.15 |
34.14 |
34.14 |
124.0K |
15:11 |
34.14 |
34.14 |
34.14 |
34.14 |
59.7K |
15:12 |
34.14 |
34.14 |
34.14 |
34.14 |
54.6K |
15:13 |
34.14 |
34.15 |
34.14 |
34.15 |
143.3K |
15:14 |
34.15 |
34.16 |
34.15 |
34.15 |
125.5K |
15:15 |
34.15 |
34.15 |
34.14 |
34.14 |
123.3K |
15:16 |
34.13 |
34.13 |
34.13 |
34.13 |
99.8K |
15:17 |
34.12 |
34.13 |
34.12 |
34.13 |
99.4K |
15:18 |
34.13 |
34.13 |
34.11 |
34.11 |
104.3K |
15:19 |
34.11 |
34.15 |
34.11 |
34.15 |
290.7K |
15:20 |
34.15 |
34.15 |
34.14 |
34.14 |
128.2K |
15:21 |
34.14 |
34.15 |
34.14 |
34.15 |
74.8K |
15:22 |
34.15 |
34.15 |
34.14 |
34.14 |
93.1K |
15:23 |
34.13 |
34.14 |
34.13 |
34.13 |
87.8K |
15:24 |
34.13 |
34.14 |
34.13 |
34.13 |
143.4K |
15:25 |
34.13 |
34.13 |
34.11 |
34.12 |
100.5K |
15:26 |
34.12 |
34.12 |
34.11 |
34.11 |
116.4K |
15:27 |
34.10 |
34.11 |
34.10 |
34.10 |
169.6K |
15:28 |
34.11 |
34.13 |
34.11 |
34.13 |
70.0K |
15:29 |
34.12 |
34.12 |
34.11 |
34.11 |
63.1K |
15:30 |
34.11 |
34.12 |
34.11 |
34.11 |
154.4K |
15:31 |
34.11 |
34.12 |
34.11 |
34.11 |
125.8K |
15:32 |
34.12 |
34.12 |
34.09 |
34.09 |
250.2K |
15:33 |
34.09 |
34.10 |
34.09 |
34.10 |
151.5K |
15:34 |
34.09 |
34.09 |
34.08 |
34.09 |
154.7K |
15:35 |
34.09 |
34.10 |
34.09 |
34.10 |
132.3K |
15:36 |
34.11 |
34.13 |
34.11 |
34.13 |
230.5K |
15:37 |
34.12 |
34.12 |
34.12 |
34.12 |
153.2K |
15:38 |
34.12 |
34.13 |
34.12 |
34.13 |
347.5K |
15:39 |
34.13 |
34.13 |
34.13 |
34.13 |
101.5K |
15:40 |
34.13 |
34.15 |
34.13 |
34.15 |
200.9K |
15:41 |
34.15 |
34.16 |
34.15 |
34.16 |
170.9K |
15:42 |
34.17 |
34.17 |
34.16 |
34.16 |
187.7K |
15:43 |
34.16 |
34.16 |
34.14 |
34.15 |
264.6K |
15:44 |
34.14 |
34.14 |
34.14 |
34.14 |
181.9K |
15:45 |
34.15 |
34.15 |
34.14 |
34.14 |
243.2K |
15:46 |
34.13 |
34.13 |
34.12 |
34.13 |
243.1K |
15:47 |
34.13 |
34.13 |
34.12 |
34.12 |
214.5K |
15:48 |
34.12 |
34.12 |
34.10 |
34.10 |
301.5K |
15:49 |
34.10 |
34.10 |
34.09 |
34.10 |
181.1K |
15:50 |
34.09 |
34.09 |
34.07 |
34.07 |
854.7K |
15:51 |
34.06 |
34.06 |
34.03 |
34.06 |
991.1K |
15:52 |
34.07 |
34.08 |
34.07 |
34.07 |
369.8K |
15:53 |
34.07 |
34.07 |
34.05 |
34.05 |
277.6K |
15:54 |
34.06 |
34.07 |
34.06 |
34.07 |
463.3K |
15:55 |
34.06 |
34.06 |
34.04 |
34.04 |
627.0K |
15:56 |
34.04 |
34.04 |
34.03 |
34.03 |
587.6K |
15:57 |
34.03 |
34.03 |
34.02 |
34.02 |
566.2K |
15:58 |
34.02 |
34.03 |
34.02 |
34.03 |
1,319.1K |
15:59 |
34.04 |
34.04 |
34.04 |
34.04 |
1,186.0K |
16:00 |
34.04 |
34.04 |
34.04 |
34.04 |
16,720.2K |
16:01 |
34.04 |
34.04 |
34.04 |
34.04 |
315.4K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|