| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
139.34 |
139.34 |
139.01 |
139.10 |
5,393.8K |
| 09:31 |
139.07 |
139.28 |
139.07 |
139.19 |
337.0K |
| 09:32 |
139.13 |
139.13 |
138.99 |
139.07 |
306.5K |
| 09:33 |
139.07 |
139.08 |
139.05 |
139.05 |
397.5K |
| 09:34 |
139.05 |
139.07 |
139.02 |
139.02 |
270.5K |
| 09:35 |
138.93 |
138.98 |
138.91 |
138.98 |
220.9K |
| 09:36 |
138.91 |
138.91 |
138.64 |
138.66 |
400.8K |
| 09:37 |
138.60 |
138.60 |
138.55 |
138.55 |
309.0K |
| 09:38 |
138.47 |
138.58 |
138.47 |
138.58 |
459.8K |
| 09:39 |
138.58 |
138.64 |
138.51 |
138.51 |
290.6K |
| 09:40 |
138.49 |
138.61 |
138.49 |
138.61 |
511.6K |
| 09:41 |
138.61 |
138.67 |
138.61 |
138.67 |
336.4K |
| 09:42 |
138.67 |
138.69 |
138.59 |
138.60 |
243.7K |
| 09:43 |
138.62 |
138.65 |
138.61 |
138.61 |
234.1K |
| 09:44 |
138.61 |
138.61 |
138.50 |
138.57 |
225.8K |
| 09:45 |
138.57 |
138.66 |
138.57 |
138.62 |
196.6K |
| 09:46 |
138.64 |
138.69 |
138.64 |
138.68 |
290.0K |
| 09:47 |
138.71 |
138.76 |
138.68 |
138.76 |
236.7K |
| 09:48 |
138.77 |
138.79 |
138.70 |
138.70 |
322.9K |
| 09:49 |
138.74 |
138.84 |
138.74 |
138.84 |
264.7K |
| 09:50 |
138.82 |
138.89 |
138.81 |
138.89 |
229.2K |
| 09:51 |
138.90 |
139.06 |
138.90 |
139.06 |
236.5K |
| 09:52 |
139.06 |
139.10 |
139.06 |
139.10 |
199.9K |
| 09:53 |
139.09 |
139.09 |
139.04 |
139.04 |
159.3K |
| 09:54 |
138.99 |
138.99 |
138.94 |
138.94 |
200.4K |
| 09:55 |
138.94 |
138.94 |
138.84 |
138.84 |
339.4K |
| 09:56 |
138.86 |
138.86 |
138.69 |
138.69 |
351.4K |
| 09:57 |
138.71 |
138.72 |
138.70 |
138.70 |
230.8K |
| 09:58 |
138.70 |
138.73 |
138.69 |
138.70 |
228.7K |
| 09:59 |
138.69 |
138.71 |
138.67 |
138.69 |
208.4K |
| 10:00 |
138.69 |
138.72 |
138.63 |
138.72 |
289.0K |
| 10:01 |
138.73 |
138.83 |
138.73 |
138.79 |
324.6K |
| 10:02 |
138.74 |
138.77 |
138.74 |
138.77 |
220.1K |
| 10:03 |
138.82 |
138.98 |
138.82 |
138.98 |
365.5K |
| 10:04 |
139.02 |
139.07 |
139.02 |
139.03 |
274.0K |
| 10:05 |
139.07 |
139.11 |
139.07 |
139.11 |
348.0K |
| 10:06 |
139.10 |
139.19 |
139.09 |
139.11 |
331.8K |
| 10:07 |
139.10 |
139.13 |
139.10 |
139.11 |
224.8K |
| 10:08 |
139.14 |
139.16 |
139.11 |
139.16 |
247.7K |
| 10:09 |
139.16 |
139.16 |
139.10 |
139.12 |
196.7K |
| 10:10 |
139.12 |
139.16 |
139.11 |
139.16 |
220.7K |
| 10:11 |
139.21 |
139.22 |
139.20 |
139.22 |
165.7K |
| 10:12 |
139.22 |
139.22 |
139.07 |
139.07 |
212.3K |
| 10:13 |
139.05 |
139.05 |
139.00 |
139.00 |
153.2K |
| 10:14 |
138.97 |
138.97 |
138.92 |
138.92 |
184.1K |
| 10:15 |
138.94 |
139.08 |
138.94 |
139.08 |
217.1K |
| 10:16 |
139.08 |
139.08 |
139.03 |
139.05 |
175.4K |
| 10:17 |
139.05 |
139.05 |
138.99 |
138.99 |
154.5K |
| 10:18 |
138.98 |
139.01 |
138.96 |
138.96 |
228.1K |
| 10:19 |
138.99 |
139.01 |
138.99 |
139.00 |
188.3K |
| 10:20 |
139.04 |
139.17 |
139.04 |
139.17 |
239.9K |
| 10:21 |
139.14 |
139.20 |
139.14 |
139.20 |
140.5K |
| 10:22 |
139.20 |
139.20 |
139.16 |
139.19 |
242.2K |
| 10:23 |
139.17 |
139.17 |
139.06 |
139.06 |
194.6K |
| 10:24 |
139.06 |
139.07 |
139.01 |
139.01 |
227.5K |
| 10:25 |
139.01 |
139.01 |
138.96 |
138.96 |
245.5K |
| 10:26 |
138.99 |
139.03 |
138.97 |
138.97 |
145.9K |
| 10:27 |
138.94 |
139.04 |
138.94 |
139.04 |
179.8K |
| 10:28 |
139.10 |
139.15 |
139.10 |
139.15 |
292.7K |
| 10:29 |
139.16 |
139.20 |
139.16 |
139.19 |
158.3K |
| 10:30 |
139.18 |
139.18 |
139.13 |
139.16 |
174.1K |
| 10:31 |
139.15 |
139.19 |
139.15 |
139.19 |
128.9K |
| 10:32 |
139.15 |
139.15 |
139.13 |
139.13 |
168.3K |
| 10:33 |
139.14 |
139.22 |
139.14 |
139.22 |
171.9K |
| 10:34 |
139.24 |
139.26 |
139.24 |
139.24 |
139.6K |
| 10:35 |
139.23 |
139.25 |
139.23 |
139.25 |
150.6K |
| 10:36 |
139.30 |
139.34 |
139.30 |
139.34 |
182.6K |
| 10:37 |
139.37 |
139.47 |
139.37 |
139.47 |
298.7K |
| 10:38 |
139.46 |
139.46 |
139.38 |
139.41 |
235.7K |
| 10:39 |
139.42 |
139.47 |
139.42 |
139.45 |
178.4K |
| 10:40 |
139.44 |
139.47 |
139.44 |
139.47 |
165.2K |
| 10:41 |
139.46 |
139.46 |
139.42 |
139.42 |
174.5K |
| 10:42 |
139.48 |
139.50 |
139.48 |
139.48 |
186.7K |
| 10:43 |
139.44 |
139.46 |
139.42 |
139.46 |
181.1K |
| 10:44 |
139.44 |
139.48 |
139.44 |
139.47 |
102.5K |
| 10:45 |
139.49 |
139.50 |
139.49 |
139.50 |
206.2K |
| 10:46 |
139.48 |
139.50 |
139.48 |
139.50 |
187.5K |
| 10:47 |
139.51 |
139.54 |
139.51 |
139.54 |
113.2K |
| 10:48 |
139.50 |
139.51 |
139.50 |
139.51 |
188.4K |
| 10:49 |
139.52 |
139.52 |
139.44 |
139.44 |
185.1K |
| 10:50 |
139.45 |
139.45 |
139.42 |
139.44 |
196.8K |
| 10:51 |
139.41 |
139.42 |
139.37 |
139.37 |
168.8K |
| 10:52 |
139.40 |
139.43 |
139.40 |
139.42 |
267.2K |
| 10:53 |
139.41 |
139.41 |
139.41 |
139.41 |
141.0K |
| 10:54 |
139.41 |
139.41 |
139.32 |
139.32 |
131.6K |
| 10:55 |
139.30 |
139.31 |
139.30 |
139.30 |
228.3K |
| 10:56 |
139.34 |
139.34 |
139.30 |
139.30 |
136.4K |
| 10:57 |
139.29 |
139.33 |
139.27 |
139.33 |
116.7K |
| 10:58 |
139.35 |
139.38 |
139.35 |
139.38 |
86.5K |
| 10:59 |
139.37 |
139.42 |
139.37 |
139.42 |
254.7K |
| 11:00 |
139.44 |
139.56 |
139.44 |
139.52 |
326.3K |
| 11:01 |
139.49 |
139.49 |
139.46 |
139.46 |
112.4K |
| 11:02 |
139.46 |
139.46 |
139.44 |
139.46 |
70.1K |
| 11:03 |
139.47 |
139.47 |
139.45 |
139.45 |
118.1K |
| 11:04 |
139.45 |
139.45 |
139.40 |
139.40 |
118.7K |
| 11:05 |
139.38 |
139.44 |
139.38 |
139.43 |
116.9K |
| 11:06 |
139.45 |
139.47 |
139.45 |
139.46 |
119.1K |
| 11:07 |
139.47 |
139.48 |
139.45 |
139.45 |
104.8K |
| 11:08 |
139.45 |
139.53 |
139.45 |
139.53 |
203.5K |
| 11:09 |
139.54 |
139.54 |
139.52 |
139.54 |
191.1K |
| 11:10 |
139.53 |
139.53 |
139.47 |
139.51 |
146.0K |
| 11:11 |
139.51 |
139.56 |
139.51 |
139.56 |
134.3K |
| 11:12 |
139.58 |
139.58 |
139.56 |
139.58 |
156.3K |
| 11:13 |
139.58 |
139.58 |
139.53 |
139.53 |
142.0K |
| 11:14 |
139.50 |
139.50 |
139.46 |
139.46 |
171.5K |
| 11:15 |
139.47 |
139.48 |
139.45 |
139.45 |
145.7K |
| 11:16 |
139.43 |
139.47 |
139.43 |
139.46 |
193.2K |
| 11:17 |
139.46 |
139.47 |
139.46 |
139.47 |
122.5K |
| 11:18 |
139.49 |
139.54 |
139.49 |
139.54 |
105.0K |
| 11:19 |
139.52 |
139.53 |
139.50 |
139.52 |
137.3K |
| 11:20 |
139.49 |
139.52 |
139.49 |
139.52 |
380.5K |
| 11:21 |
139.48 |
139.49 |
139.45 |
139.46 |
172.8K |
| 11:22 |
139.43 |
139.46 |
139.42 |
139.46 |
195.9K |
| 11:23 |
139.48 |
139.54 |
139.48 |
139.54 |
197.3K |
| 11:24 |
139.52 |
139.52 |
139.47 |
139.50 |
105.4K |
| 11:25 |
139.52 |
139.55 |
139.52 |
139.55 |
331.8K |
| 11:26 |
139.56 |
139.56 |
139.47 |
139.49 |
217.4K |
| 11:27 |
139.49 |
139.49 |
139.44 |
139.47 |
123.6K |
| 11:28 |
139.47 |
139.50 |
139.47 |
139.50 |
121.1K |
| 11:29 |
139.47 |
139.57 |
139.47 |
139.57 |
280.7K |
| 11:30 |
139.57 |
139.64 |
139.57 |
139.57 |
299.5K |
| 11:31 |
139.49 |
139.49 |
139.47 |
139.47 |
198.0K |
| 11:32 |
139.50 |
139.50 |
139.44 |
139.44 |
92.9K |
| 11:33 |
139.44 |
139.44 |
139.37 |
139.37 |
191.0K |
| 11:34 |
139.38 |
139.41 |
139.38 |
139.41 |
161.4K |
| 11:35 |
139.42 |
139.42 |
139.34 |
139.34 |
96.7K |
| 11:36 |
139.33 |
139.39 |
139.32 |
139.38 |
200.1K |
| 11:37 |
139.36 |
139.36 |
139.26 |
139.26 |
177.8K |
| 11:38 |
139.22 |
139.22 |
139.22 |
139.22 |
143.9K |
| 11:39 |
139.24 |
139.26 |
139.23 |
139.25 |
103.1K |
| 11:40 |
139.25 |
139.25 |
139.18 |
139.19 |
156.4K |
| 11:41 |
139.21 |
139.22 |
139.20 |
139.22 |
144.3K |
| 11:42 |
139.21 |
139.22 |
139.19 |
139.20 |
199.3K |
| 11:43 |
139.21 |
139.21 |
139.16 |
139.17 |
98.3K |
| 11:44 |
139.15 |
139.15 |
139.14 |
139.14 |
131.8K |
| 11:45 |
139.15 |
139.15 |
139.12 |
139.14 |
137.4K |
| 11:46 |
139.14 |
139.14 |
139.11 |
139.13 |
143.0K |
| 11:47 |
139.16 |
139.18 |
139.16 |
139.18 |
170.4K |
| 11:48 |
139.17 |
139.17 |
139.14 |
139.16 |
112.2K |
| 11:49 |
139.14 |
139.14 |
139.10 |
139.10 |
151.9K |
| 11:50 |
139.11 |
139.11 |
139.00 |
139.00 |
260.6K |
| 11:51 |
138.99 |
138.99 |
138.96 |
138.96 |
154.8K |
| 11:52 |
138.95 |
138.95 |
138.92 |
138.92 |
162.7K |
| 11:53 |
138.94 |
138.97 |
138.90 |
138.90 |
108.3K |
| 11:54 |
138.94 |
138.98 |
138.94 |
138.97 |
74.7K |
| 11:55 |
138.97 |
138.97 |
138.89 |
138.89 |
148.5K |
| 11:56 |
138.87 |
138.90 |
138.87 |
138.90 |
103.4K |
| 11:57 |
138.91 |
138.91 |
138.88 |
138.88 |
125.6K |
| 11:58 |
138.89 |
138.90 |
138.87 |
138.87 |
182.2K |
| 11:59 |
138.84 |
138.84 |
138.80 |
138.80 |
193.1K |
| 12:00 |
138.80 |
138.85 |
138.80 |
138.85 |
151.7K |
| 12:01 |
138.85 |
138.85 |
138.82 |
138.82 |
105.2K |
| 12:02 |
138.83 |
138.86 |
138.83 |
138.84 |
137.1K |
| 12:03 |
138.82 |
138.82 |
138.78 |
138.80 |
232.3K |
| 12:04 |
138.77 |
138.78 |
138.73 |
138.73 |
259.6K |
| 12:05 |
138.75 |
138.76 |
138.75 |
138.76 |
77.7K |
| 12:06 |
138.74 |
138.74 |
138.70 |
138.70 |
155.3K |
| 12:07 |
138.67 |
138.67 |
138.66 |
138.66 |
217.5K |
| 12:08 |
138.67 |
138.67 |
138.62 |
138.63 |
126.3K |
| 12:09 |
138.65 |
138.71 |
138.65 |
138.71 |
193.2K |
| 12:10 |
138.72 |
138.74 |
138.71 |
138.71 |
263.4K |
| 12:11 |
138.70 |
138.73 |
138.70 |
138.73 |
473.6K |
| 12:12 |
138.70 |
138.70 |
138.64 |
138.64 |
206.4K |
| 12:13 |
138.64 |
138.64 |
138.61 |
138.61 |
211.8K |
| 12:14 |
138.62 |
138.62 |
138.60 |
138.60 |
125.6K |
| 12:15 |
138.58 |
138.61 |
138.58 |
138.61 |
179.5K |
| 12:16 |
138.61 |
138.63 |
138.61 |
138.63 |
165.8K |
| 12:17 |
138.61 |
138.62 |
138.60 |
138.60 |
173.3K |
| 12:18 |
138.64 |
138.72 |
138.64 |
138.72 |
161.5K |
| 12:19 |
138.74 |
138.77 |
138.74 |
138.76 |
130.7K |
| 12:20 |
138.76 |
138.83 |
138.76 |
138.83 |
200.3K |
| 12:21 |
138.86 |
138.89 |
138.85 |
138.89 |
155.5K |
| 12:22 |
138.87 |
138.93 |
138.87 |
138.93 |
177.8K |
| 12:23 |
138.92 |
138.92 |
138.90 |
138.90 |
138.8K |
| 12:24 |
138.94 |
138.94 |
138.89 |
138.90 |
166.6K |
| 12:25 |
138.90 |
138.90 |
138.85 |
138.87 |
161.0K |
| 12:26 |
138.89 |
138.89 |
138.87 |
138.88 |
83.6K |
| 12:27 |
138.85 |
138.86 |
138.81 |
138.81 |
266.7K |
| 12:28 |
138.81 |
138.83 |
138.79 |
138.83 |
132.7K |
| 12:29 |
138.85 |
138.87 |
138.85 |
138.87 |
176.6K |
| 12:30 |
138.88 |
138.91 |
138.88 |
138.91 |
133.3K |
| 12:31 |
138.93 |
138.93 |
138.88 |
138.88 |
120.6K |
| 12:32 |
138.87 |
138.87 |
138.85 |
138.86 |
102.9K |
| 12:33 |
138.86 |
138.86 |
138.81 |
138.81 |
165.8K |
| 12:34 |
138.80 |
138.80 |
138.78 |
138.80 |
121.6K |
| 12:35 |
138.81 |
138.81 |
138.79 |
138.79 |
151.4K |
| 12:36 |
138.78 |
138.79 |
138.77 |
138.77 |
96.1K |
| 12:37 |
138.81 |
138.84 |
138.81 |
138.84 |
138.6K |
| 12:38 |
138.82 |
138.86 |
138.82 |
138.86 |
105.6K |
| 12:39 |
138.85 |
138.85 |
138.83 |
138.83 |
65.0K |
| 12:40 |
138.84 |
138.85 |
138.82 |
138.85 |
110.9K |
| 12:41 |
138.87 |
138.91 |
138.87 |
138.90 |
154.2K |
| 12:42 |
138.90 |
138.92 |
138.90 |
138.92 |
99.6K |
| 12:43 |
138.91 |
138.91 |
138.85 |
138.85 |
113.4K |
| 12:44 |
138.85 |
138.85 |
138.82 |
138.82 |
165.4K |
| 12:45 |
138.83 |
138.83 |
138.80 |
138.83 |
145.1K |
| 12:46 |
138.82 |
138.82 |
138.74 |
138.74 |
215.0K |
| 12:47 |
138.71 |
138.71 |
138.63 |
138.63 |
279.8K |
| 12:48 |
138.63 |
138.66 |
138.62 |
138.66 |
137.8K |
| 12:49 |
138.66 |
138.66 |
138.62 |
138.65 |
119.6K |
| 12:50 |
138.63 |
138.66 |
138.63 |
138.65 |
151.1K |
| 12:51 |
138.68 |
138.72 |
138.67 |
138.71 |
168.8K |
| 12:52 |
138.72 |
138.72 |
138.69 |
138.69 |
182.1K |
| 12:53 |
138.65 |
138.65 |
138.63 |
138.65 |
334.3K |
| 12:54 |
138.66 |
138.67 |
138.66 |
138.67 |
109.7K |
| 12:55 |
138.67 |
138.70 |
138.67 |
138.70 |
77.4K |
| 12:56 |
138.68 |
138.72 |
138.67 |
138.68 |
144.5K |
| 12:57 |
138.68 |
138.71 |
138.68 |
138.70 |
119.7K |
| 12:58 |
138.70 |
138.81 |
138.70 |
138.81 |
167.1K |
| 12:59 |
138.83 |
138.86 |
138.83 |
138.83 |
111.3K |
| 13:00 |
138.84 |
138.86 |
138.83 |
138.83 |
89.9K |
| 13:01 |
138.81 |
138.86 |
138.81 |
138.84 |
118.1K |
| 13:02 |
138.82 |
138.86 |
138.82 |
138.86 |
69.4K |
| 13:03 |
138.83 |
138.83 |
138.73 |
138.73 |
132.0K |
| 13:04 |
138.74 |
138.74 |
138.73 |
138.74 |
77.5K |
| 13:05 |
138.75 |
138.79 |
138.75 |
138.79 |
100.5K |
| 13:06 |
138.78 |
138.78 |
138.73 |
138.73 |
107.2K |
| 13:07 |
138.77 |
138.79 |
138.77 |
138.79 |
98.1K |
| 13:08 |
138.79 |
138.80 |
138.78 |
138.78 |
158.5K |
| 13:09 |
138.80 |
138.81 |
138.79 |
138.81 |
213.3K |
| 13:10 |
138.81 |
138.81 |
138.76 |
138.76 |
141.5K |
| 13:11 |
138.75 |
138.80 |
138.75 |
138.80 |
179.5K |
| 13:12 |
138.78 |
138.82 |
138.78 |
138.82 |
92.9K |
| 13:13 |
138.82 |
138.83 |
138.81 |
138.83 |
128.6K |
| 13:14 |
138.82 |
138.84 |
138.82 |
138.84 |
97.7K |
| 13:15 |
138.86 |
138.88 |
138.86 |
138.88 |
77.6K |
| 13:16 |
138.88 |
138.89 |
138.87 |
138.89 |
78.4K |
| 13:17 |
138.91 |
138.93 |
138.91 |
138.93 |
119.3K |
| 13:18 |
138.93 |
138.95 |
138.93 |
138.95 |
118.6K |
| 13:19 |
138.96 |
138.96 |
138.95 |
138.95 |
75.7K |
| 13:20 |
138.96 |
138.96 |
138.91 |
138.91 |
82.8K |
| 13:21 |
138.89 |
138.92 |
138.89 |
138.91 |
112.7K |
| 13:22 |
138.93 |
138.95 |
138.93 |
138.95 |
134.5K |
| 13:23 |
138.96 |
138.99 |
138.96 |
138.99 |
116.5K |
| 13:24 |
138.99 |
138.99 |
138.98 |
138.99 |
65.1K |
| 13:25 |
138.99 |
138.99 |
138.98 |
138.98 |
157.2K |
| 13:26 |
138.97 |
138.99 |
138.97 |
138.99 |
128.6K |
| 13:27 |
138.97 |
138.97 |
138.96 |
138.96 |
91.4K |
| 13:28 |
138.96 |
138.96 |
138.91 |
138.91 |
151.9K |
| 13:29 |
138.89 |
138.89 |
138.89 |
138.89 |
171.6K |
| 13:30 |
138.89 |
138.92 |
138.89 |
138.92 |
161.1K |
| 13:31 |
138.96 |
138.98 |
138.95 |
138.98 |
110.6K |
| 13:32 |
138.97 |
138.99 |
138.97 |
138.97 |
96.2K |
| 13:33 |
138.95 |
138.97 |
138.95 |
138.95 |
63.4K |
| 13:34 |
138.95 |
138.95 |
138.94 |
138.94 |
66.5K |
| 13:35 |
138.91 |
138.92 |
138.90 |
138.90 |
111.7K |
| 13:36 |
138.89 |
138.89 |
138.87 |
138.88 |
139.8K |
| 13:37 |
138.87 |
138.87 |
138.82 |
138.82 |
120.1K |
| 13:38 |
138.82 |
138.85 |
138.82 |
138.84 |
142.2K |
| 13:39 |
138.84 |
138.84 |
138.79 |
138.79 |
124.7K |
| 13:40 |
138.78 |
138.78 |
138.76 |
138.76 |
131.1K |
| 13:41 |
138.75 |
138.75 |
138.71 |
138.71 |
121.1K |
| 13:42 |
138.69 |
138.70 |
138.67 |
138.70 |
95.5K |
| 13:43 |
138.71 |
138.74 |
138.71 |
138.74 |
163.8K |
| 13:44 |
138.73 |
138.76 |
138.72 |
138.76 |
101.4K |
| 13:45 |
138.77 |
138.81 |
138.75 |
138.81 |
128.6K |
| 13:46 |
138.82 |
138.86 |
138.82 |
138.85 |
134.7K |
| 13:47 |
138.85 |
138.85 |
138.83 |
138.83 |
79.2K |
| 13:48 |
138.80 |
138.80 |
138.78 |
138.78 |
121.4K |
| 13:49 |
138.79 |
138.79 |
138.75 |
138.75 |
111.7K |
| 13:50 |
138.71 |
138.71 |
138.68 |
138.68 |
185.2K |
| 13:51 |
138.64 |
138.68 |
138.64 |
138.67 |
143.5K |
| 13:52 |
138.67 |
138.74 |
138.67 |
138.74 |
138.8K |
| 13:53 |
138.75 |
138.75 |
138.72 |
138.72 |
89.5K |
| 13:54 |
138.72 |
138.73 |
138.69 |
138.69 |
110.2K |
| 13:55 |
138.69 |
138.72 |
138.69 |
138.72 |
71.1K |
| 13:56 |
138.72 |
138.72 |
138.69 |
138.69 |
85.3K |
| 13:57 |
138.69 |
138.69 |
138.65 |
138.65 |
78.0K |
| 13:58 |
138.67 |
138.71 |
138.67 |
138.71 |
124.2K |
| 13:59 |
138.70 |
138.70 |
138.66 |
138.67 |
127.0K |
| 14:00 |
138.67 |
138.69 |
138.65 |
138.69 |
150.6K |
| 14:01 |
138.68 |
138.70 |
138.66 |
138.68 |
140.8K |
| 14:02 |
138.68 |
138.68 |
138.66 |
138.67 |
143.2K |
| 14:03 |
138.68 |
138.69 |
138.67 |
138.67 |
80.1K |
| 14:04 |
138.66 |
138.69 |
138.65 |
138.69 |
182.5K |
| 14:05 |
138.69 |
138.69 |
138.66 |
138.66 |
110.7K |
| 14:06 |
138.67 |
138.68 |
138.66 |
138.68 |
150.9K |
| 14:07 |
138.69 |
138.69 |
138.68 |
138.68 |
115.3K |
| 14:08 |
138.68 |
138.68 |
138.67 |
138.68 |
89.8K |
| 14:09 |
138.65 |
138.66 |
138.64 |
138.66 |
211.3K |
| 14:10 |
138.67 |
138.73 |
138.67 |
138.72 |
159.3K |
| 14:11 |
138.73 |
138.73 |
138.72 |
138.73 |
80.4K |
| 14:12 |
138.75 |
138.75 |
138.70 |
138.70 |
133.7K |
| 14:13 |
138.72 |
138.72 |
138.72 |
138.72 |
80.2K |
| 14:14 |
138.73 |
138.75 |
138.73 |
138.73 |
115.4K |
| 14:15 |
138.73 |
138.73 |
138.69 |
138.69 |
224.9K |
| 14:16 |
138.70 |
138.70 |
138.68 |
138.70 |
156.7K |
| 14:17 |
138.68 |
138.68 |
138.67 |
138.68 |
169.3K |
| 14:18 |
138.69 |
138.69 |
138.64 |
138.64 |
136.0K |
| 14:19 |
138.63 |
138.63 |
138.60 |
138.60 |
249.0K |
| 14:20 |
138.65 |
138.65 |
138.64 |
138.64 |
137.7K |
| 14:21 |
138.63 |
138.63 |
138.63 |
138.63 |
183.2K |
| 14:22 |
138.59 |
138.59 |
138.56 |
138.56 |
237.2K |
| 14:23 |
138.57 |
138.60 |
138.57 |
138.59 |
98.0K |
| 14:24 |
138.60 |
138.64 |
138.60 |
138.64 |
107.9K |
| 14:25 |
138.64 |
138.64 |
138.61 |
138.61 |
108.4K |
| 14:26 |
138.61 |
138.61 |
138.53 |
138.53 |
218.2K |
| 14:27 |
138.52 |
138.52 |
138.48 |
138.48 |
254.1K |
| 14:28 |
138.47 |
138.51 |
138.47 |
138.51 |
181.6K |
| 14:29 |
138.51 |
138.53 |
138.51 |
138.52 |
119.8K |
| 14:30 |
138.53 |
138.54 |
138.52 |
138.54 |
141.9K |
| 14:31 |
138.52 |
138.52 |
138.47 |
138.50 |
282.7K |
| 14:32 |
138.50 |
138.59 |
138.50 |
138.59 |
294.2K |
| 14:33 |
138.57 |
138.57 |
138.57 |
138.57 |
175.6K |
| 14:34 |
138.59 |
138.62 |
138.58 |
138.60 |
144.8K |
| 14:35 |
138.58 |
138.59 |
138.57 |
138.57 |
120.8K |
| 14:36 |
138.58 |
138.65 |
138.58 |
138.64 |
203.4K |
| 14:37 |
138.62 |
138.63 |
138.62 |
138.63 |
103.8K |
| 14:38 |
138.64 |
138.67 |
138.64 |
138.67 |
187.9K |
| 14:39 |
138.68 |
138.68 |
138.66 |
138.68 |
196.5K |
| 14:40 |
138.66 |
138.66 |
138.65 |
138.66 |
143.8K |
| 14:41 |
138.68 |
138.68 |
138.67 |
138.67 |
100.7K |
| 14:42 |
138.70 |
138.79 |
138.70 |
138.79 |
328.3K |
| 14:43 |
138.83 |
138.86 |
138.83 |
138.85 |
193.7K |
| 14:44 |
138.88 |
138.88 |
138.83 |
138.83 |
232.6K |
| 14:45 |
138.84 |
138.86 |
138.84 |
138.85 |
211.5K |
| 14:46 |
138.84 |
138.89 |
138.84 |
138.87 |
152.5K |
| 14:47 |
138.88 |
138.88 |
138.84 |
138.86 |
200.6K |
| 14:48 |
138.86 |
139.02 |
138.86 |
139.02 |
355.6K |
| 14:49 |
139.05 |
139.07 |
139.05 |
139.07 |
243.8K |
| 14:50 |
139.07 |
139.11 |
139.07 |
139.11 |
244.3K |
| 14:51 |
139.11 |
139.22 |
139.11 |
139.22 |
222.5K |
| 14:52 |
139.21 |
139.25 |
139.21 |
139.25 |
240.8K |
| 14:53 |
139.25 |
139.25 |
139.20 |
139.20 |
230.9K |
| 14:54 |
139.20 |
139.20 |
139.19 |
139.19 |
177.4K |
| 14:55 |
139.13 |
139.13 |
139.03 |
139.03 |
338.2K |
| 14:56 |
138.97 |
138.97 |
138.93 |
138.93 |
219.9K |
| 14:57 |
138.94 |
138.98 |
138.90 |
138.90 |
197.5K |
| 14:58 |
138.87 |
138.87 |
138.79 |
138.80 |
256.3K |
| 14:59 |
138.77 |
138.77 |
138.63 |
138.63 |
440.8K |
| 15:00 |
138.60 |
138.68 |
138.60 |
138.68 |
499.3K |
| 15:01 |
138.70 |
138.74 |
138.70 |
138.70 |
229.9K |
| 15:02 |
138.73 |
138.76 |
138.72 |
138.72 |
306.2K |
| 15:03 |
138.72 |
138.77 |
138.72 |
138.77 |
169.3K |
| 15:04 |
138.76 |
138.82 |
138.76 |
138.82 |
264.8K |
| 15:05 |
138.84 |
138.84 |
138.80 |
138.83 |
192.6K |
| 15:06 |
138.80 |
138.86 |
138.80 |
138.86 |
165.5K |
| 15:07 |
138.83 |
138.86 |
138.83 |
138.86 |
164.8K |
| 15:08 |
138.86 |
138.87 |
138.85 |
138.85 |
167.9K |
| 15:09 |
138.86 |
138.88 |
138.86 |
138.86 |
119.7K |
| 15:10 |
138.86 |
138.91 |
138.86 |
138.87 |
249.6K |
| 15:11 |
138.90 |
138.90 |
138.89 |
138.89 |
229.8K |
| 15:12 |
138.87 |
138.89 |
138.87 |
138.89 |
152.3K |
| 15:13 |
138.86 |
138.86 |
138.84 |
138.84 |
170.8K |
| 15:14 |
138.83 |
138.88 |
138.83 |
138.88 |
197.3K |
| 15:15 |
138.89 |
138.94 |
138.89 |
138.89 |
319.6K |
| 15:16 |
138.90 |
138.90 |
138.83 |
138.83 |
218.2K |
| 15:17 |
138.86 |
138.88 |
138.84 |
138.84 |
149.4K |
| 15:18 |
138.86 |
138.86 |
138.83 |
138.86 |
161.9K |
| 15:19 |
138.87 |
138.91 |
138.87 |
138.90 |
143.5K |
| 15:20 |
138.91 |
138.95 |
138.91 |
138.92 |
167.4K |
| 15:21 |
138.92 |
138.92 |
138.91 |
138.92 |
170.3K |
| 15:22 |
138.90 |
138.90 |
138.80 |
138.80 |
256.4K |
| 15:23 |
138.83 |
138.85 |
138.83 |
138.85 |
145.5K |
| 15:24 |
138.80 |
138.81 |
138.78 |
138.79 |
196.8K |
| 15:25 |
138.81 |
138.83 |
138.81 |
138.83 |
161.3K |
| 15:26 |
138.83 |
138.83 |
138.81 |
138.81 |
193.3K |
| 15:27 |
138.81 |
138.81 |
138.79 |
138.80 |
255.1K |
| 15:28 |
138.81 |
138.83 |
138.79 |
138.82 |
227.7K |
| 15:29 |
138.83 |
138.83 |
138.82 |
138.83 |
320.7K |
| 15:30 |
138.85 |
138.92 |
138.85 |
138.92 |
291.4K |
| 15:31 |
138.90 |
138.91 |
138.88 |
138.91 |
159.0K |
| 15:32 |
138.94 |
139.02 |
138.94 |
138.99 |
397.2K |
| 15:33 |
139.01 |
139.03 |
138.99 |
138.99 |
332.8K |
| 15:34 |
138.98 |
138.99 |
138.97 |
138.97 |
261.5K |
| 15:35 |
138.92 |
138.96 |
138.92 |
138.96 |
262.9K |
| 15:36 |
138.96 |
138.97 |
138.95 |
138.97 |
213.2K |
| 15:37 |
138.97 |
138.99 |
138.97 |
138.99 |
253.7K |
| 15:38 |
138.97 |
138.99 |
138.97 |
138.99 |
254.8K |
| 15:39 |
138.99 |
138.99 |
138.96 |
138.96 |
270.5K |
| 15:40 |
138.95 |
138.96 |
138.94 |
138.94 |
321.4K |
| 15:41 |
138.93 |
138.93 |
138.90 |
138.91 |
297.4K |
| 15:42 |
138.91 |
138.91 |
138.87 |
138.87 |
520.9K |
| 15:43 |
138.84 |
138.86 |
138.83 |
138.86 |
355.5K |
| 15:44 |
138.84 |
138.84 |
138.83 |
138.83 |
381.0K |
| 15:45 |
138.86 |
138.93 |
138.86 |
138.92 |
335.1K |
| 15:46 |
138.96 |
138.97 |
138.94 |
138.97 |
305.8K |
| 15:47 |
138.98 |
139.01 |
138.98 |
139.01 |
339.5K |
| 15:48 |
138.99 |
139.04 |
138.99 |
139.04 |
397.9K |
| 15:49 |
139.03 |
139.07 |
139.02 |
139.07 |
348.2K |
| 15:50 |
139.09 |
139.09 |
138.99 |
139.04 |
1,223.9K |
| 15:51 |
139.06 |
139.07 |
139.06 |
139.06 |
660.1K |
| 15:52 |
139.06 |
139.06 |
139.00 |
139.00 |
454.4K |
| 15:53 |
138.98 |
138.98 |
138.95 |
138.97 |
681.7K |
| 15:54 |
138.98 |
138.99 |
138.98 |
138.99 |
580.2K |
| 15:55 |
139.01 |
139.01 |
138.99 |
139.01 |
933.8K |
| 15:56 |
138.97 |
139.01 |
138.97 |
139.01 |
1,030.4K |
| 15:57 |
139.00 |
139.00 |
138.95 |
138.95 |
772.8K |
| 15:58 |
138.96 |
138.96 |
138.92 |
138.92 |
990.1K |
| 15:59 |
138.90 |
138.90 |
138.89 |
138.90 |
1,942.3K |
| 16:00 |
138.88 |
138.88 |
138.88 |
138.88 |
108,442.3K |
| 16:01 |
138.88 |
138.88 |
138.88 |
138.88 |
219.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|