時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
34.80 |
34.80 |
34.60 |
34.60 |
1,275.5K |
09:31 |
34.61 |
34.64 |
34.61 |
34.62 |
370.5K |
09:32 |
34.63 |
34.63 |
34.57 |
34.57 |
174.1K |
09:33 |
34.58 |
34.62 |
34.58 |
34.62 |
119.9K |
09:34 |
34.66 |
34.71 |
34.66 |
34.70 |
250.1K |
09:35 |
34.70 |
34.70 |
34.66 |
34.66 |
232.5K |
09:36 |
34.68 |
34.75 |
34.68 |
34.74 |
248.8K |
09:37 |
34.75 |
34.77 |
34.75 |
34.75 |
138.4K |
09:38 |
34.77 |
34.78 |
34.76 |
34.76 |
193.7K |
09:39 |
34.74 |
34.74 |
34.71 |
34.72 |
157.7K |
09:40 |
34.73 |
34.73 |
34.70 |
34.72 |
187.1K |
09:41 |
34.72 |
34.79 |
34.72 |
34.79 |
161.7K |
09:42 |
34.81 |
34.81 |
34.78 |
34.78 |
168.8K |
09:43 |
34.77 |
34.83 |
34.77 |
34.83 |
125.3K |
09:44 |
34.80 |
34.83 |
34.80 |
34.80 |
227.5K |
09:45 |
34.79 |
34.79 |
34.76 |
34.76 |
211.4K |
09:46 |
34.76 |
34.76 |
34.74 |
34.74 |
130.3K |
09:47 |
34.72 |
34.77 |
34.72 |
34.77 |
140.9K |
09:48 |
34.76 |
34.78 |
34.76 |
34.77 |
78.5K |
09:49 |
34.76 |
34.79 |
34.75 |
34.79 |
139.1K |
09:50 |
34.79 |
34.82 |
34.79 |
34.82 |
180.1K |
09:51 |
34.82 |
34.82 |
34.80 |
34.80 |
167.6K |
09:52 |
34.79 |
34.79 |
34.74 |
34.74 |
188.6K |
09:53 |
34.73 |
34.76 |
34.73 |
34.75 |
160.3K |
09:54 |
34.74 |
34.77 |
34.74 |
34.76 |
182.1K |
09:55 |
34.76 |
34.76 |
34.75 |
34.75 |
98.8K |
09:56 |
34.74 |
34.75 |
34.71 |
34.71 |
198.0K |
09:57 |
34.70 |
34.70 |
34.69 |
34.69 |
114.6K |
09:58 |
34.68 |
34.68 |
34.65 |
34.65 |
200.3K |
09:59 |
34.64 |
34.67 |
34.64 |
34.67 |
154.5K |
10:00 |
34.68 |
34.68 |
34.62 |
34.62 |
317.8K |
10:01 |
34.62 |
34.63 |
34.61 |
34.61 |
449.2K |
10:02 |
34.62 |
34.62 |
34.55 |
34.55 |
313.6K |
10:03 |
34.55 |
34.57 |
34.55 |
34.56 |
259.1K |
10:04 |
34.56 |
34.56 |
34.55 |
34.56 |
123.2K |
10:05 |
34.57 |
34.59 |
34.57 |
34.59 |
153.3K |
10:06 |
34.60 |
34.60 |
34.58 |
34.58 |
125.4K |
10:07 |
34.57 |
34.57 |
34.55 |
34.55 |
230.0K |
10:08 |
34.54 |
34.57 |
34.54 |
34.57 |
111.8K |
10:09 |
34.58 |
34.58 |
34.52 |
34.52 |
204.8K |
10:10 |
34.53 |
34.55 |
34.53 |
34.55 |
69.6K |
10:11 |
34.57 |
34.61 |
34.57 |
34.61 |
117.9K |
10:12 |
34.60 |
34.61 |
34.59 |
34.59 |
84.6K |
10:13 |
34.59 |
34.59 |
34.57 |
34.57 |
226.4K |
10:14 |
34.57 |
34.58 |
34.57 |
34.58 |
127.7K |
10:15 |
34.59 |
34.61 |
34.59 |
34.61 |
92.2K |
10:16 |
34.62 |
34.62 |
34.60 |
34.61 |
74.2K |
10:17 |
34.62 |
34.62 |
34.60 |
34.60 |
108.0K |
10:18 |
34.60 |
34.60 |
34.55 |
34.55 |
155.1K |
10:19 |
34.56 |
34.56 |
34.55 |
34.55 |
93.9K |
10:20 |
34.56 |
34.56 |
34.55 |
34.55 |
110.6K |
10:21 |
34.54 |
34.55 |
34.52 |
34.52 |
353.8K |
10:22 |
34.52 |
34.53 |
34.52 |
34.53 |
121.7K |
10:23 |
34.51 |
34.54 |
34.50 |
34.54 |
129.4K |
10:24 |
34.54 |
34.54 |
34.52 |
34.52 |
102.2K |
10:25 |
34.51 |
34.51 |
34.49 |
34.49 |
160.0K |
10:26 |
34.49 |
34.49 |
34.46 |
34.46 |
200.8K |
10:27 |
34.46 |
34.46 |
34.39 |
34.39 |
185.1K |
10:28 |
34.38 |
34.38 |
34.34 |
34.34 |
252.6K |
10:29 |
34.33 |
34.33 |
34.28 |
34.28 |
196.6K |
10:30 |
34.29 |
34.32 |
34.29 |
34.30 |
148.3K |
10:31 |
34.29 |
34.29 |
34.26 |
34.27 |
1,132.9K |
10:32 |
34.27 |
34.29 |
34.27 |
34.27 |
155.3K |
10:33 |
34.26 |
34.28 |
34.26 |
34.26 |
133.6K |
10:34 |
34.26 |
34.28 |
34.25 |
34.28 |
240.4K |
10:35 |
34.27 |
34.27 |
34.24 |
34.24 |
203.6K |
10:36 |
34.23 |
34.23 |
34.21 |
34.21 |
220.9K |
10:37 |
34.21 |
34.24 |
34.21 |
34.24 |
149.6K |
10:38 |
34.25 |
34.26 |
34.23 |
34.23 |
149.7K |
10:39 |
34.23 |
34.26 |
34.23 |
34.26 |
96.6K |
10:40 |
34.25 |
34.27 |
34.24 |
34.27 |
235.4K |
10:41 |
34.27 |
34.32 |
34.27 |
34.32 |
125.6K |
10:42 |
34.32 |
34.32 |
34.32 |
34.32 |
103.2K |
10:43 |
34.32 |
34.36 |
34.32 |
34.35 |
167.5K |
10:44 |
34.36 |
34.37 |
34.36 |
34.37 |
96.7K |
10:45 |
34.37 |
34.38 |
34.37 |
34.37 |
100.7K |
10:46 |
34.38 |
34.40 |
34.38 |
34.40 |
116.8K |
10:47 |
34.40 |
34.40 |
34.39 |
34.39 |
88.6K |
10:48 |
34.39 |
34.40 |
34.39 |
34.39 |
105.1K |
10:49 |
34.38 |
34.38 |
34.37 |
34.37 |
82.0K |
10:50 |
34.37 |
34.39 |
34.37 |
34.38 |
219.1K |
10:51 |
34.38 |
34.39 |
34.35 |
34.35 |
250.9K |
10:52 |
34.31 |
34.31 |
34.27 |
34.27 |
150.2K |
10:53 |
34.27 |
34.27 |
34.25 |
34.25 |
126.8K |
10:54 |
34.24 |
34.26 |
34.24 |
34.26 |
221.4K |
10:55 |
34.26 |
34.26 |
34.24 |
34.24 |
106.0K |
10:56 |
34.23 |
34.23 |
34.21 |
34.21 |
125.0K |
10:57 |
34.21 |
34.21 |
34.21 |
34.21 |
123.1K |
10:58 |
34.22 |
34.22 |
34.21 |
34.21 |
104.5K |
10:59 |
34.21 |
34.21 |
34.20 |
34.20 |
472.5K |
11:00 |
34.21 |
34.22 |
34.21 |
34.21 |
143.5K |
11:01 |
34.24 |
34.26 |
34.24 |
34.26 |
125.3K |
11:02 |
34.26 |
34.29 |
34.26 |
34.29 |
52.5K |
11:03 |
34.30 |
34.30 |
34.28 |
34.28 |
126.2K |
11:04 |
34.28 |
34.28 |
34.28 |
34.28 |
67.4K |
11:05 |
34.28 |
34.31 |
34.28 |
34.31 |
100.0K |
11:06 |
34.33 |
34.38 |
34.33 |
34.38 |
185.7K |
11:07 |
34.39 |
34.40 |
34.39 |
34.40 |
118.1K |
11:08 |
34.38 |
34.39 |
34.38 |
34.39 |
90.6K |
11:09 |
34.39 |
34.41 |
34.39 |
34.41 |
77.3K |
11:10 |
34.40 |
34.41 |
34.40 |
34.41 |
88.5K |
11:11 |
34.41 |
34.43 |
34.41 |
34.43 |
68.6K |
11:12 |
34.44 |
34.49 |
34.44 |
34.49 |
108.4K |
11:13 |
34.49 |
34.50 |
34.49 |
34.50 |
123.2K |
11:14 |
34.51 |
34.53 |
34.51 |
34.53 |
132.8K |
11:15 |
34.54 |
34.54 |
34.53 |
34.54 |
320.6K |
11:16 |
34.53 |
34.53 |
34.53 |
34.53 |
85.7K |
11:17 |
34.53 |
34.56 |
34.53 |
34.56 |
287.3K |
11:18 |
34.56 |
34.58 |
34.56 |
34.58 |
158.1K |
11:19 |
34.58 |
34.58 |
34.56 |
34.57 |
162.4K |
11:20 |
34.57 |
34.58 |
34.57 |
34.57 |
59.3K |
11:21 |
34.56 |
34.56 |
34.54 |
34.54 |
174.2K |
11:22 |
34.54 |
34.55 |
34.54 |
34.55 |
106.2K |
11:23 |
34.55 |
34.57 |
34.55 |
34.57 |
101.4K |
11:24 |
34.56 |
34.56 |
34.56 |
34.56 |
88.7K |
11:25 |
34.55 |
34.55 |
34.52 |
34.52 |
105.7K |
11:26 |
34.52 |
34.52 |
34.52 |
34.52 |
51.7K |
11:27 |
34.51 |
34.51 |
34.50 |
34.50 |
87.5K |
11:28 |
34.50 |
34.50 |
34.48 |
34.48 |
78.6K |
11:29 |
34.47 |
34.47 |
34.46 |
34.46 |
153.9K |
11:30 |
34.46 |
34.48 |
34.46 |
34.48 |
74.1K |
11:31 |
34.48 |
34.51 |
34.48 |
34.51 |
105.6K |
11:32 |
34.51 |
34.51 |
34.51 |
34.51 |
69.3K |
11:33 |
34.51 |
34.51 |
34.51 |
34.51 |
111.6K |
11:34 |
34.51 |
34.52 |
34.51 |
34.51 |
39.3K |
11:35 |
34.50 |
34.50 |
34.45 |
34.45 |
114.9K |
11:36 |
34.45 |
34.45 |
34.44 |
34.44 |
56.9K |
11:37 |
34.45 |
34.50 |
34.45 |
34.50 |
149.0K |
11:38 |
34.51 |
34.51 |
34.49 |
34.49 |
175.5K |
11:39 |
34.49 |
34.50 |
34.49 |
34.50 |
53.0K |
11:40 |
34.50 |
34.50 |
34.49 |
34.49 |
43.4K |
11:41 |
34.49 |
34.50 |
34.49 |
34.50 |
42.8K |
11:42 |
34.49 |
34.49 |
34.48 |
34.48 |
57.4K |
11:43 |
34.47 |
34.47 |
34.47 |
34.47 |
40.3K |
11:44 |
34.48 |
34.48 |
34.45 |
34.45 |
53.0K |
11:45 |
34.46 |
34.46 |
34.44 |
34.44 |
96.1K |
11:46 |
34.44 |
34.44 |
34.43 |
34.44 |
57.6K |
11:47 |
34.45 |
34.45 |
34.45 |
34.45 |
64.9K |
11:48 |
34.45 |
34.47 |
34.45 |
34.47 |
48.2K |
11:49 |
34.47 |
34.47 |
34.45 |
34.45 |
70.1K |
11:50 |
34.45 |
34.45 |
34.44 |
34.45 |
53.4K |
11:51 |
34.45 |
34.49 |
34.45 |
34.49 |
183.2K |
11:52 |
34.50 |
34.51 |
34.50 |
34.50 |
88.8K |
11:53 |
34.48 |
34.48 |
34.47 |
34.47 |
102.2K |
11:54 |
34.47 |
34.47 |
34.47 |
34.47 |
39.1K |
11:55 |
34.46 |
34.47 |
34.46 |
34.47 |
81.4K |
11:56 |
34.48 |
34.49 |
34.48 |
34.48 |
80.6K |
11:57 |
34.47 |
34.47 |
34.46 |
34.46 |
55.8K |
11:58 |
34.45 |
34.45 |
34.43 |
34.43 |
176.1K |
11:59 |
34.43 |
34.43 |
34.43 |
34.43 |
298.3K |
12:00 |
34.43 |
34.53 |
34.43 |
34.48 |
552.1K |
12:01 |
34.47 |
34.47 |
34.44 |
34.44 |
98.9K |
12:02 |
34.44 |
34.44 |
34.43 |
34.43 |
75.9K |
12:03 |
34.43 |
34.43 |
34.42 |
34.42 |
64.8K |
12:04 |
34.41 |
34.41 |
34.40 |
34.40 |
53.1K |
12:05 |
34.41 |
34.56 |
34.41 |
34.56 |
433.7K |
12:06 |
34.56 |
34.56 |
34.52 |
34.52 |
142.3K |
12:07 |
34.52 |
34.56 |
34.52 |
34.55 |
91.5K |
12:08 |
34.55 |
34.55 |
34.54 |
34.54 |
55.7K |
12:09 |
34.54 |
34.54 |
34.53 |
34.53 |
67.3K |
12:10 |
34.51 |
34.51 |
34.49 |
34.49 |
90.1K |
12:11 |
34.48 |
34.48 |
34.48 |
34.48 |
65.4K |
12:12 |
34.47 |
34.47 |
34.41 |
34.41 |
150.4K |
12:13 |
34.41 |
34.44 |
34.41 |
34.44 |
88.8K |
12:14 |
34.47 |
34.48 |
34.47 |
34.48 |
133.6K |
12:15 |
34.48 |
34.50 |
34.48 |
34.50 |
69.9K |
12:16 |
34.51 |
34.55 |
34.51 |
34.55 |
126.1K |
12:17 |
34.58 |
34.58 |
34.57 |
34.57 |
221.4K |
12:18 |
34.57 |
34.57 |
34.56 |
34.56 |
133.0K |
12:19 |
34.56 |
34.60 |
34.56 |
34.60 |
278.9K |
12:20 |
34.60 |
34.61 |
34.60 |
34.60 |
87.6K |
12:21 |
34.59 |
34.61 |
34.59 |
34.61 |
93.3K |
12:22 |
34.62 |
34.64 |
34.62 |
34.64 |
131.5K |
12:23 |
34.63 |
34.63 |
34.63 |
34.63 |
81.4K |
12:24 |
34.63 |
34.64 |
34.63 |
34.63 |
55.9K |
12:25 |
34.63 |
34.63 |
34.63 |
34.63 |
52.1K |
12:26 |
34.63 |
34.64 |
34.63 |
34.64 |
141.9K |
12:27 |
34.64 |
34.64 |
34.63 |
34.64 |
78.0K |
12:28 |
34.64 |
34.64 |
34.64 |
34.64 |
56.0K |
12:29 |
34.65 |
34.66 |
34.65 |
34.65 |
119.8K |
12:30 |
34.65 |
34.65 |
34.62 |
34.62 |
69.0K |
12:31 |
34.62 |
34.62 |
34.60 |
34.60 |
211.9K |
12:32 |
34.61 |
34.61 |
34.60 |
34.60 |
51.5K |
12:33 |
34.61 |
34.63 |
34.61 |
34.63 |
99.9K |
12:34 |
34.63 |
34.64 |
34.63 |
34.63 |
174.7K |
12:35 |
34.64 |
34.66 |
34.64 |
34.66 |
124.7K |
12:36 |
34.67 |
34.67 |
34.67 |
34.67 |
94.0K |
12:37 |
34.66 |
34.66 |
34.64 |
34.64 |
80.5K |
12:38 |
34.64 |
34.64 |
34.64 |
34.64 |
70.5K |
12:39 |
34.65 |
34.65 |
34.65 |
34.65 |
75.3K |
12:40 |
34.65 |
34.65 |
34.64 |
34.64 |
102.6K |
12:41 |
34.63 |
34.63 |
34.63 |
34.63 |
41.1K |
12:42 |
34.62 |
34.62 |
34.61 |
34.61 |
133.7K |
12:43 |
34.62 |
34.62 |
34.55 |
34.56 |
284.2K |
12:44 |
34.57 |
34.57 |
34.55 |
34.55 |
77.3K |
12:45 |
34.56 |
34.56 |
34.55 |
34.56 |
65.5K |
12:46 |
34.57 |
34.61 |
34.57 |
34.61 |
82.5K |
12:47 |
34.61 |
34.65 |
34.61 |
34.65 |
149.9K |
12:48 |
34.65 |
34.65 |
34.65 |
34.65 |
38.9K |
12:49 |
34.63 |
34.64 |
34.62 |
34.64 |
73.3K |
12:50 |
34.64 |
34.66 |
34.64 |
34.66 |
78.8K |
12:51 |
34.66 |
34.68 |
34.66 |
34.67 |
108.8K |
12:52 |
34.67 |
34.69 |
34.67 |
34.69 |
72.5K |
12:53 |
34.70 |
34.70 |
34.70 |
34.70 |
58.4K |
12:54 |
34.71 |
34.72 |
34.71 |
34.72 |
136.7K |
12:55 |
34.72 |
34.72 |
34.72 |
34.72 |
82.0K |
12:56 |
34.72 |
34.72 |
34.71 |
34.71 |
61.0K |
12:57 |
34.71 |
34.71 |
34.68 |
34.68 |
143.3K |
12:58 |
34.68 |
34.69 |
34.68 |
34.69 |
36.7K |
12:59 |
34.70 |
34.70 |
34.69 |
34.69 |
59.0K |
13:00 |
34.69 |
34.70 |
34.68 |
34.68 |
70.3K |
13:01 |
34.68 |
34.68 |
34.68 |
34.68 |
45.3K |
13:02 |
34.68 |
34.68 |
34.66 |
34.66 |
125.1K |
13:03 |
34.66 |
34.66 |
34.64 |
34.64 |
65.1K |
13:04 |
34.63 |
34.63 |
34.62 |
34.62 |
53.3K |
13:05 |
34.63 |
34.63 |
34.63 |
34.63 |
35.2K |
13:06 |
34.63 |
34.64 |
34.63 |
34.63 |
91.7K |
13:07 |
34.62 |
34.62 |
34.62 |
34.62 |
45.0K |
13:08 |
34.63 |
34.63 |
34.63 |
34.63 |
61.0K |
13:09 |
34.63 |
34.63 |
34.63 |
34.63 |
32.3K |
13:10 |
34.62 |
34.62 |
34.62 |
34.62 |
218.6K |
13:11 |
34.61 |
34.61 |
34.59 |
34.59 |
89.3K |
13:12 |
34.59 |
34.61 |
34.59 |
34.60 |
65.2K |
13:13 |
34.61 |
34.62 |
34.61 |
34.62 |
156.9K |
13:14 |
34.62 |
34.62 |
34.61 |
34.61 |
51.2K |
13:15 |
34.61 |
34.62 |
34.61 |
34.62 |
66.1K |
13:16 |
34.62 |
34.62 |
34.60 |
34.61 |
45.2K |
13:17 |
34.60 |
34.61 |
34.60 |
34.61 |
49.0K |
13:18 |
34.61 |
34.61 |
34.60 |
34.60 |
117.4K |
13:19 |
34.60 |
34.61 |
34.60 |
34.61 |
60.0K |
13:20 |
34.61 |
34.61 |
34.59 |
34.59 |
108.1K |
13:21 |
34.59 |
34.59 |
34.57 |
34.58 |
114.4K |
13:22 |
34.58 |
34.58 |
34.57 |
34.57 |
75.7K |
13:23 |
34.57 |
34.57 |
34.57 |
34.57 |
62.8K |
13:24 |
34.57 |
34.57 |
34.56 |
34.56 |
68.8K |
13:25 |
34.56 |
34.57 |
34.56 |
34.57 |
72.9K |
13:26 |
34.58 |
34.58 |
34.56 |
34.56 |
111.9K |
13:27 |
34.55 |
34.55 |
34.55 |
34.55 |
36.3K |
13:28 |
34.55 |
34.55 |
34.54 |
34.54 |
64.7K |
13:29 |
34.54 |
34.54 |
34.53 |
34.53 |
57.0K |
13:30 |
34.53 |
34.54 |
34.53 |
34.54 |
64.5K |
13:31 |
34.54 |
34.55 |
34.54 |
34.55 |
58.5K |
13:32 |
34.55 |
34.56 |
34.55 |
34.56 |
30.5K |
13:33 |
34.57 |
34.58 |
34.57 |
34.58 |
90.7K |
13:34 |
34.59 |
34.59 |
34.58 |
34.59 |
114.2K |
13:35 |
34.58 |
34.60 |
34.58 |
34.59 |
65.8K |
13:36 |
34.59 |
34.60 |
34.59 |
34.60 |
98.9K |
13:37 |
34.60 |
34.60 |
34.60 |
34.60 |
23.1K |
13:38 |
34.60 |
34.61 |
34.60 |
34.61 |
113.1K |
13:39 |
34.61 |
34.61 |
34.61 |
34.61 |
59.1K |
13:40 |
34.61 |
34.62 |
34.61 |
34.61 |
65.9K |
13:41 |
34.60 |
34.60 |
34.58 |
34.58 |
108.5K |
13:42 |
34.58 |
34.58 |
34.55 |
34.55 |
105.5K |
13:43 |
34.55 |
34.56 |
34.55 |
34.56 |
54.2K |
13:44 |
34.56 |
34.58 |
34.56 |
34.58 |
73.8K |
13:45 |
34.58 |
34.60 |
34.58 |
34.60 |
186.6K |
13:46 |
34.60 |
34.63 |
34.60 |
34.63 |
141.0K |
13:47 |
34.63 |
34.66 |
34.63 |
34.65 |
161.3K |
13:48 |
34.65 |
34.65 |
34.64 |
34.64 |
39.7K |
13:49 |
34.64 |
34.64 |
34.62 |
34.62 |
144.1K |
13:50 |
34.62 |
34.63 |
34.62 |
34.63 |
43.6K |
13:51 |
34.62 |
34.63 |
34.62 |
34.63 |
77.1K |
13:52 |
34.63 |
34.64 |
34.63 |
34.64 |
58.6K |
13:53 |
34.64 |
34.65 |
34.64 |
34.65 |
117.6K |
13:54 |
34.67 |
34.68 |
34.67 |
34.68 |
77.5K |
13:55 |
34.68 |
34.70 |
34.68 |
34.70 |
244.6K |
13:56 |
34.71 |
34.71 |
34.70 |
34.70 |
81.5K |
13:57 |
34.70 |
34.70 |
34.70 |
34.70 |
27.8K |
13:58 |
34.69 |
34.69 |
34.68 |
34.68 |
86.1K |
13:59 |
34.68 |
34.68 |
34.66 |
34.66 |
63.9K |
14:00 |
34.66 |
34.66 |
34.65 |
34.66 |
71.9K |
14:01 |
34.66 |
34.66 |
34.66 |
34.66 |
37.9K |
14:02 |
34.65 |
34.65 |
34.64 |
34.64 |
59.5K |
14:03 |
34.65 |
34.65 |
34.64 |
34.64 |
63.7K |
14:04 |
34.65 |
34.67 |
34.65 |
34.67 |
198.5K |
14:05 |
34.68 |
34.70 |
34.68 |
34.70 |
183.8K |
14:06 |
34.71 |
34.71 |
34.69 |
34.69 |
178.7K |
14:07 |
34.70 |
34.70 |
34.69 |
34.70 |
57.9K |
14:08 |
34.70 |
34.72 |
34.70 |
34.72 |
152.3K |
14:09 |
34.72 |
34.72 |
34.71 |
34.71 |
45.5K |
14:10 |
34.71 |
34.72 |
34.71 |
34.72 |
129.8K |
14:11 |
34.72 |
34.74 |
34.72 |
34.74 |
98.1K |
14:12 |
34.74 |
34.76 |
34.74 |
34.76 |
95.8K |
14:13 |
34.75 |
34.76 |
34.74 |
34.76 |
103.5K |
14:14 |
34.76 |
34.76 |
34.76 |
34.76 |
141.3K |
14:15 |
34.75 |
34.76 |
34.75 |
34.76 |
124.6K |
14:16 |
34.77 |
34.77 |
34.75 |
34.75 |
60.6K |
14:17 |
34.75 |
34.76 |
34.75 |
34.76 |
73.2K |
14:18 |
34.77 |
34.77 |
34.76 |
34.76 |
105.4K |
14:19 |
34.76 |
34.77 |
34.76 |
34.77 |
47.3K |
14:20 |
34.77 |
34.77 |
34.76 |
34.77 |
91.9K |
14:21 |
34.77 |
34.77 |
34.77 |
34.77 |
144.2K |
14:22 |
34.77 |
34.77 |
34.77 |
34.77 |
60.4K |
14:23 |
34.77 |
34.77 |
34.76 |
34.76 |
68.2K |
14:24 |
34.77 |
34.77 |
34.77 |
34.77 |
70.5K |
14:25 |
34.77 |
34.78 |
34.77 |
34.78 |
79.1K |
14:26 |
34.78 |
34.78 |
34.75 |
34.75 |
88.5K |
14:27 |
34.75 |
34.75 |
34.74 |
34.74 |
86.8K |
14:28 |
34.74 |
34.74 |
34.74 |
34.74 |
120.0K |
14:29 |
34.75 |
34.75 |
34.75 |
34.75 |
66.5K |
14:30 |
34.74 |
34.74 |
34.74 |
34.74 |
90.9K |
14:31 |
34.73 |
34.76 |
34.73 |
34.76 |
149.4K |
14:32 |
34.76 |
34.77 |
34.76 |
34.77 |
71.4K |
14:33 |
34.77 |
34.77 |
34.76 |
34.76 |
42.9K |
14:34 |
34.76 |
34.76 |
34.75 |
34.75 |
73.7K |
14:35 |
34.74 |
34.75 |
34.74 |
34.75 |
32.9K |
14:36 |
34.75 |
34.75 |
34.75 |
34.75 |
44.4K |
14:37 |
34.75 |
34.76 |
34.75 |
34.76 |
60.9K |
14:38 |
34.76 |
34.78 |
34.76 |
34.78 |
56.3K |
14:39 |
34.78 |
34.78 |
34.78 |
34.78 |
56.2K |
14:40 |
34.79 |
34.79 |
34.78 |
34.78 |
46.3K |
14:41 |
34.79 |
34.79 |
34.78 |
34.78 |
112.3K |
14:42 |
34.78 |
34.78 |
34.78 |
34.78 |
53.3K |
14:43 |
34.78 |
34.78 |
34.78 |
34.78 |
58.1K |
14:44 |
34.78 |
34.81 |
34.78 |
34.81 |
153.2K |
14:45 |
34.81 |
34.81 |
34.81 |
34.81 |
36.2K |
14:46 |
34.81 |
34.82 |
34.75 |
34.75 |
391.8K |
14:47 |
34.77 |
34.77 |
34.76 |
34.76 |
132.7K |
14:48 |
34.76 |
34.76 |
34.74 |
34.76 |
96.9K |
14:49 |
34.76 |
34.76 |
34.75 |
34.75 |
85.4K |
14:50 |
34.75 |
34.75 |
34.72 |
34.72 |
143.1K |
14:51 |
34.72 |
34.72 |
34.72 |
34.72 |
91.0K |
14:52 |
34.73 |
34.75 |
34.73 |
34.75 |
272.8K |
14:53 |
34.76 |
34.76 |
34.75 |
34.76 |
80.8K |
14:54 |
34.76 |
34.76 |
34.75 |
34.75 |
40.4K |
14:55 |
34.74 |
34.74 |
34.74 |
34.74 |
46.3K |
14:56 |
34.75 |
34.75 |
34.73 |
34.73 |
61.8K |
14:57 |
34.73 |
34.73 |
34.72 |
34.73 |
47.4K |
14:58 |
34.73 |
34.73 |
34.73 |
34.73 |
64.5K |
14:59 |
34.73 |
34.73 |
34.69 |
34.69 |
94.2K |
15:00 |
34.68 |
34.70 |
34.68 |
34.70 |
123.2K |
15:01 |
34.70 |
34.70 |
34.70 |
34.70 |
53.7K |
15:02 |
34.69 |
34.69 |
34.69 |
34.69 |
80.6K |
15:03 |
34.69 |
34.69 |
34.69 |
34.69 |
79.7K |
15:04 |
34.69 |
34.70 |
34.69 |
34.69 |
113.3K |
15:05 |
34.69 |
34.69 |
34.68 |
34.68 |
84.2K |
15:06 |
34.68 |
34.68 |
34.68 |
34.68 |
46.7K |
15:07 |
34.68 |
34.69 |
34.68 |
34.69 |
121.8K |
15:08 |
34.69 |
34.69 |
34.68 |
34.68 |
86.9K |
15:09 |
34.69 |
34.69 |
34.69 |
34.69 |
187.9K |
15:10 |
34.69 |
34.69 |
34.67 |
34.67 |
224.6K |
15:11 |
34.66 |
34.66 |
34.66 |
34.66 |
94.4K |
15:12 |
34.65 |
34.65 |
34.63 |
34.63 |
207.3K |
15:13 |
34.63 |
34.63 |
34.62 |
34.63 |
337.0K |
15:14 |
34.63 |
34.63 |
34.60 |
34.60 |
164.4K |
15:15 |
34.61 |
34.61 |
34.60 |
34.61 |
100.4K |
15:16 |
34.61 |
34.61 |
34.59 |
34.59 |
139.7K |
15:17 |
34.59 |
34.60 |
34.59 |
34.59 |
118.0K |
15:18 |
34.59 |
34.59 |
34.58 |
34.59 |
105.1K |
15:19 |
34.58 |
34.58 |
34.58 |
34.58 |
84.6K |
15:20 |
34.58 |
34.58 |
34.55 |
34.55 |
120.8K |
15:21 |
34.55 |
34.55 |
34.50 |
34.50 |
282.1K |
15:22 |
34.49 |
34.51 |
34.49 |
34.51 |
143.8K |
15:23 |
34.50 |
34.53 |
34.50 |
34.53 |
169.8K |
15:24 |
34.53 |
34.53 |
34.51 |
34.51 |
172.7K |
15:25 |
34.51 |
34.51 |
34.49 |
34.49 |
89.8K |
15:26 |
34.49 |
34.51 |
34.49 |
34.51 |
103.0K |
15:27 |
34.52 |
34.53 |
34.52 |
34.52 |
76.0K |
15:28 |
34.52 |
34.52 |
34.51 |
34.51 |
87.7K |
15:29 |
34.51 |
34.51 |
34.49 |
34.49 |
102.3K |
15:30 |
34.48 |
34.53 |
34.48 |
34.53 |
209.9K |
15:31 |
34.53 |
34.54 |
34.53 |
34.54 |
82.3K |
15:32 |
34.54 |
34.54 |
34.53 |
34.53 |
92.3K |
15:33 |
34.53 |
34.53 |
34.52 |
34.53 |
92.5K |
15:34 |
34.53 |
34.53 |
34.53 |
34.53 |
90.5K |
15:35 |
34.54 |
34.56 |
34.54 |
34.55 |
229.4K |
15:36 |
34.55 |
34.56 |
34.55 |
34.56 |
130.0K |
15:37 |
34.56 |
34.57 |
34.55 |
34.55 |
169.9K |
15:38 |
34.55 |
34.56 |
34.55 |
34.56 |
113.6K |
15:39 |
34.56 |
34.56 |
34.56 |
34.56 |
168.0K |
15:40 |
34.56 |
34.56 |
34.55 |
34.55 |
198.6K |
15:41 |
34.55 |
34.57 |
34.55 |
34.57 |
173.2K |
15:42 |
34.58 |
34.60 |
34.58 |
34.60 |
194.6K |
15:43 |
34.60 |
34.60 |
34.57 |
34.57 |
280.7K |
15:44 |
34.56 |
34.56 |
34.55 |
34.56 |
179.1K |
15:45 |
34.56 |
34.58 |
34.56 |
34.56 |
182.7K |
15:46 |
34.57 |
34.57 |
34.55 |
34.55 |
184.3K |
15:47 |
34.55 |
34.55 |
34.53 |
34.53 |
249.8K |
15:48 |
34.53 |
34.53 |
34.53 |
34.53 |
170.9K |
15:49 |
34.53 |
34.53 |
34.51 |
34.51 |
294.6K |
15:50 |
34.52 |
34.53 |
34.52 |
34.53 |
758.7K |
15:51 |
34.53 |
34.53 |
34.51 |
34.53 |
356.5K |
15:52 |
34.53 |
34.54 |
34.53 |
34.54 |
237.2K |
15:53 |
34.53 |
34.54 |
34.53 |
34.54 |
528.8K |
15:54 |
34.56 |
34.59 |
34.56 |
34.59 |
492.6K |
15:55 |
34.59 |
34.59 |
34.56 |
34.57 |
536.0K |
15:56 |
34.55 |
34.55 |
34.54 |
34.55 |
650.5K |
15:57 |
34.55 |
34.55 |
34.55 |
34.55 |
530.7K |
15:58 |
34.54 |
34.54 |
34.54 |
34.54 |
548.8K |
15:59 |
34.53 |
34.53 |
34.53 |
34.53 |
1,343.9K |
16:00 |
34.53 |
34.54 |
34.53 |
34.54 |
19,187.4K |
16:01 |
34.54 |
34.54 |
34.54 |
34.54 |
201.2K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|