| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
139.40 |
139.40 |
138.03 |
138.43 |
12,558.9K |
| 09:31 |
138.29 |
138.29 |
137.61 |
137.61 |
994.4K |
| 09:32 |
137.49 |
137.49 |
137.33 |
137.38 |
860.4K |
| 09:33 |
137.33 |
137.43 |
137.17 |
137.17 |
886.6K |
| 09:34 |
137.13 |
137.20 |
137.12 |
137.17 |
862.8K |
| 09:35 |
137.21 |
137.21 |
136.88 |
136.88 |
839.5K |
| 09:36 |
136.90 |
136.90 |
136.61 |
136.61 |
725.5K |
| 09:37 |
136.51 |
136.57 |
136.51 |
136.57 |
781.2K |
| 09:38 |
136.48 |
136.56 |
136.47 |
136.47 |
649.7K |
| 09:39 |
136.57 |
136.67 |
136.55 |
136.62 |
635.2K |
| 09:40 |
136.69 |
136.69 |
136.48 |
136.49 |
619.3K |
| 09:41 |
136.40 |
136.51 |
136.35 |
136.51 |
771.5K |
| 09:42 |
136.51 |
136.56 |
136.51 |
136.56 |
798.9K |
| 09:43 |
136.58 |
136.86 |
136.58 |
136.82 |
794.9K |
| 09:44 |
136.91 |
136.91 |
136.82 |
136.85 |
519.8K |
| 09:45 |
136.73 |
136.73 |
136.57 |
136.57 |
581.2K |
| 09:46 |
136.55 |
136.55 |
136.50 |
136.50 |
522.1K |
| 09:47 |
136.46 |
136.55 |
136.36 |
136.36 |
612.7K |
| 09:48 |
136.32 |
136.32 |
136.15 |
136.15 |
609.0K |
| 09:49 |
136.18 |
136.18 |
136.01 |
136.01 |
517.4K |
| 09:50 |
136.00 |
136.00 |
135.89 |
135.94 |
696.5K |
| 09:51 |
135.94 |
135.97 |
135.90 |
135.90 |
534.9K |
| 09:52 |
135.80 |
135.86 |
135.80 |
135.86 |
850.3K |
| 09:53 |
135.91 |
136.18 |
135.91 |
136.18 |
694.7K |
| 09:54 |
136.14 |
136.14 |
136.07 |
136.07 |
665.1K |
| 09:55 |
136.00 |
136.00 |
135.91 |
135.98 |
487.7K |
| 09:56 |
135.92 |
136.05 |
135.92 |
136.01 |
476.8K |
| 09:57 |
136.06 |
136.25 |
136.06 |
136.25 |
672.4K |
| 09:58 |
136.36 |
136.57 |
136.36 |
136.57 |
644.9K |
| 09:59 |
136.54 |
136.54 |
136.30 |
136.30 |
569.7K |
| 10:00 |
136.23 |
136.23 |
135.98 |
135.98 |
654.8K |
| 10:01 |
136.02 |
136.06 |
136.02 |
136.06 |
478.8K |
| 10:02 |
136.11 |
136.11 |
136.00 |
136.00 |
646.4K |
| 10:03 |
135.99 |
135.99 |
135.92 |
135.95 |
540.6K |
| 10:04 |
135.99 |
136.08 |
135.98 |
136.08 |
776.0K |
| 10:05 |
136.00 |
136.00 |
135.89 |
135.89 |
612.3K |
| 10:06 |
135.90 |
135.91 |
135.87 |
135.91 |
350.1K |
| 10:07 |
135.95 |
135.95 |
135.86 |
135.86 |
520.9K |
| 10:08 |
135.92 |
135.94 |
135.85 |
135.92 |
540.0K |
| 10:09 |
135.88 |
135.88 |
135.84 |
135.87 |
419.7K |
| 10:10 |
135.84 |
135.84 |
135.74 |
135.74 |
547.9K |
| 10:11 |
135.73 |
135.82 |
135.73 |
135.82 |
598.6K |
| 10:12 |
135.85 |
135.85 |
135.74 |
135.74 |
536.7K |
| 10:13 |
135.72 |
135.72 |
135.68 |
135.70 |
521.9K |
| 10:14 |
135.72 |
135.79 |
135.71 |
135.79 |
478.3K |
| 10:15 |
135.73 |
135.73 |
135.70 |
135.71 |
422.6K |
| 10:16 |
135.70 |
135.77 |
135.70 |
135.73 |
441.7K |
| 10:17 |
135.76 |
135.76 |
135.65 |
135.70 |
437.5K |
| 10:18 |
135.67 |
135.67 |
135.61 |
135.62 |
384.1K |
| 10:19 |
135.62 |
135.69 |
135.62 |
135.69 |
452.1K |
| 10:20 |
135.65 |
135.69 |
135.65 |
135.69 |
366.2K |
| 10:21 |
135.71 |
135.76 |
135.71 |
135.76 |
386.0K |
| 10:22 |
135.76 |
135.76 |
135.70 |
135.70 |
418.0K |
| 10:23 |
135.71 |
135.71 |
135.62 |
135.62 |
416.6K |
| 10:24 |
135.60 |
135.60 |
135.56 |
135.60 |
438.0K |
| 10:25 |
135.61 |
135.61 |
135.54 |
135.54 |
318.9K |
| 10:26 |
135.53 |
135.53 |
135.47 |
135.48 |
557.5K |
| 10:27 |
135.46 |
135.46 |
135.37 |
135.37 |
433.4K |
| 10:28 |
135.38 |
135.39 |
135.28 |
135.28 |
420.6K |
| 10:29 |
135.21 |
135.21 |
135.13 |
135.13 |
542.2K |
| 10:30 |
135.11 |
135.23 |
135.11 |
135.23 |
384.0K |
| 10:31 |
135.34 |
135.34 |
135.27 |
135.32 |
405.1K |
| 10:32 |
135.26 |
135.26 |
135.19 |
135.19 |
316.4K |
| 10:33 |
135.20 |
135.28 |
135.20 |
135.21 |
408.7K |
| 10:34 |
135.16 |
135.16 |
135.04 |
135.04 |
415.0K |
| 10:35 |
135.06 |
135.06 |
135.00 |
135.04 |
444.6K |
| 10:36 |
135.00 |
135.00 |
134.88 |
134.88 |
404.4K |
| 10:37 |
134.92 |
134.98 |
134.91 |
134.98 |
345.2K |
| 10:38 |
135.01 |
135.01 |
134.97 |
134.97 |
396.9K |
| 10:39 |
135.01 |
135.01 |
134.94 |
135.00 |
359.0K |
| 10:40 |
134.97 |
134.97 |
134.88 |
134.88 |
486.9K |
| 10:41 |
134.87 |
134.97 |
134.85 |
134.97 |
568.1K |
| 10:42 |
134.99 |
135.06 |
134.99 |
135.04 |
320.7K |
| 10:43 |
135.00 |
135.03 |
134.98 |
134.98 |
297.0K |
| 10:44 |
134.94 |
134.94 |
134.82 |
134.82 |
402.7K |
| 10:45 |
134.81 |
134.81 |
134.76 |
134.76 |
521.3K |
| 10:46 |
134.75 |
134.75 |
134.56 |
134.56 |
468.3K |
| 10:47 |
134.50 |
134.50 |
134.38 |
134.38 |
555.9K |
| 10:48 |
134.32 |
134.32 |
134.22 |
134.28 |
723.1K |
| 10:49 |
134.25 |
134.25 |
134.19 |
134.19 |
389.3K |
| 10:50 |
134.15 |
134.15 |
134.09 |
134.11 |
380.1K |
| 10:51 |
134.05 |
134.29 |
134.05 |
134.29 |
567.3K |
| 10:52 |
134.35 |
134.46 |
134.35 |
134.46 |
618.5K |
| 10:53 |
134.48 |
134.62 |
134.48 |
134.62 |
476.0K |
| 10:54 |
134.71 |
134.71 |
134.67 |
134.67 |
359.7K |
| 10:55 |
134.71 |
134.80 |
134.71 |
134.80 |
440.3K |
| 10:56 |
134.76 |
134.88 |
134.76 |
134.87 |
246.8K |
| 10:57 |
134.93 |
135.02 |
134.93 |
135.02 |
572.8K |
| 10:58 |
135.07 |
135.21 |
135.07 |
135.21 |
424.7K |
| 10:59 |
135.29 |
135.38 |
135.28 |
135.33 |
520.0K |
| 11:00 |
135.20 |
135.34 |
135.20 |
135.29 |
493.9K |
| 11:01 |
135.35 |
135.70 |
135.30 |
135.70 |
1,063.7K |
| 11:02 |
135.76 |
135.91 |
135.76 |
135.91 |
483.8K |
| 11:03 |
135.89 |
135.92 |
135.78 |
135.78 |
312.4K |
| 11:04 |
135.81 |
135.97 |
135.81 |
135.97 |
320.2K |
| 11:05 |
135.94 |
135.94 |
135.76 |
135.78 |
399.5K |
| 11:06 |
135.74 |
135.74 |
135.65 |
135.70 |
504.0K |
| 11:07 |
135.65 |
135.65 |
135.54 |
135.54 |
310.4K |
| 11:08 |
135.51 |
135.67 |
135.51 |
135.67 |
361.6K |
| 11:09 |
135.68 |
135.68 |
135.66 |
135.66 |
295.8K |
| 11:10 |
135.62 |
135.62 |
135.56 |
135.62 |
370.1K |
| 11:11 |
135.59 |
135.70 |
135.59 |
135.70 |
425.2K |
| 11:12 |
135.69 |
135.81 |
135.69 |
135.81 |
344.4K |
| 11:13 |
135.84 |
135.90 |
135.78 |
135.90 |
389.6K |
| 11:14 |
135.90 |
135.97 |
135.89 |
135.89 |
343.2K |
| 11:15 |
135.80 |
135.88 |
135.80 |
135.88 |
352.0K |
| 11:16 |
135.92 |
135.96 |
135.92 |
135.94 |
374.6K |
| 11:17 |
135.92 |
136.14 |
135.90 |
136.14 |
315.4K |
| 11:18 |
136.13 |
136.20 |
136.11 |
136.11 |
421.0K |
| 11:19 |
136.05 |
136.05 |
135.94 |
135.94 |
346.0K |
| 11:20 |
135.87 |
135.97 |
135.87 |
135.94 |
387.1K |
| 11:21 |
136.04 |
136.10 |
136.04 |
136.09 |
257.2K |
| 11:22 |
136.03 |
136.05 |
136.00 |
136.05 |
273.1K |
| 11:23 |
136.03 |
136.07 |
136.00 |
136.00 |
189.8K |
| 11:24 |
136.02 |
136.09 |
136.02 |
136.09 |
267.5K |
| 11:25 |
136.07 |
136.07 |
135.90 |
135.90 |
379.8K |
| 11:26 |
135.85 |
135.85 |
135.66 |
135.66 |
353.3K |
| 11:27 |
135.64 |
135.72 |
135.64 |
135.71 |
325.7K |
| 11:28 |
135.71 |
135.73 |
135.69 |
135.70 |
241.0K |
| 11:29 |
135.67 |
135.67 |
135.53 |
135.53 |
306.5K |
| 11:30 |
135.57 |
135.66 |
135.57 |
135.66 |
238.9K |
| 11:31 |
135.62 |
135.62 |
135.55 |
135.59 |
300.0K |
| 11:32 |
135.60 |
135.60 |
135.53 |
135.53 |
178.6K |
| 11:33 |
135.50 |
135.53 |
135.50 |
135.53 |
349.2K |
| 11:34 |
135.55 |
135.55 |
135.45 |
135.45 |
254.3K |
| 11:35 |
135.51 |
135.51 |
135.38 |
135.38 |
382.5K |
| 11:36 |
135.35 |
135.35 |
135.22 |
135.22 |
353.3K |
| 11:37 |
135.22 |
135.22 |
135.12 |
135.13 |
272.3K |
| 11:38 |
135.16 |
135.22 |
135.15 |
135.22 |
312.0K |
| 11:39 |
135.17 |
135.17 |
135.11 |
135.11 |
327.1K |
| 11:40 |
135.11 |
135.14 |
135.10 |
135.10 |
272.2K |
| 11:41 |
135.10 |
135.19 |
135.10 |
135.19 |
228.2K |
| 11:42 |
135.22 |
135.32 |
135.22 |
135.32 |
252.1K |
| 11:43 |
135.34 |
135.37 |
135.28 |
135.30 |
262.1K |
| 11:44 |
135.33 |
135.37 |
135.33 |
135.37 |
186.4K |
| 11:45 |
135.35 |
135.35 |
135.24 |
135.26 |
271.9K |
| 11:46 |
135.26 |
135.41 |
135.26 |
135.29 |
292.0K |
| 11:47 |
135.39 |
135.55 |
135.39 |
135.55 |
203.8K |
| 11:48 |
135.52 |
135.52 |
135.38 |
135.38 |
179.1K |
| 11:49 |
135.40 |
135.53 |
135.40 |
135.53 |
368.7K |
| 11:50 |
135.51 |
135.58 |
135.51 |
135.58 |
314.0K |
| 11:51 |
135.55 |
135.66 |
135.55 |
135.66 |
219.3K |
| 11:52 |
135.60 |
135.60 |
135.44 |
135.44 |
333.3K |
| 11:53 |
135.45 |
135.45 |
135.31 |
135.33 |
307.7K |
| 11:54 |
135.30 |
135.33 |
135.24 |
135.24 |
339.0K |
| 11:55 |
135.24 |
135.38 |
135.24 |
135.33 |
391.0K |
| 11:56 |
135.38 |
135.38 |
135.24 |
135.24 |
329.3K |
| 11:57 |
135.27 |
135.35 |
135.27 |
135.35 |
210.2K |
| 11:58 |
135.26 |
135.26 |
135.18 |
135.21 |
497.0K |
| 11:59 |
135.22 |
135.28 |
135.22 |
135.26 |
170.6K |
| 12:00 |
135.26 |
135.34 |
135.26 |
135.33 |
351.7K |
| 12:01 |
135.28 |
135.38 |
135.27 |
135.36 |
314.1K |
| 12:02 |
135.37 |
135.39 |
135.32 |
135.39 |
219.1K |
| 12:03 |
135.38 |
135.42 |
135.34 |
135.34 |
290.7K |
| 12:04 |
135.35 |
135.35 |
135.28 |
135.28 |
299.6K |
| 12:05 |
135.25 |
135.40 |
135.25 |
135.40 |
235.3K |
| 12:06 |
135.44 |
135.46 |
135.43 |
135.43 |
235.3K |
| 12:07 |
135.51 |
135.52 |
135.42 |
135.42 |
167.5K |
| 12:08 |
135.38 |
135.41 |
135.33 |
135.41 |
195.5K |
| 12:09 |
135.34 |
135.34 |
135.29 |
135.30 |
233.8K |
| 12:10 |
135.30 |
135.53 |
135.30 |
135.53 |
394.0K |
| 12:11 |
135.46 |
135.46 |
135.39 |
135.44 |
290.8K |
| 12:12 |
135.43 |
135.43 |
135.39 |
135.39 |
155.8K |
| 12:13 |
135.39 |
135.48 |
135.39 |
135.48 |
250.6K |
| 12:14 |
135.53 |
135.62 |
135.53 |
135.58 |
224.3K |
| 12:15 |
135.57 |
135.57 |
135.50 |
135.50 |
222.8K |
| 12:16 |
135.48 |
135.48 |
135.22 |
135.22 |
488.2K |
| 12:17 |
135.23 |
135.23 |
135.17 |
135.17 |
329.1K |
| 12:18 |
135.17 |
135.22 |
135.11 |
135.12 |
257.6K |
| 12:19 |
135.10 |
135.11 |
135.07 |
135.09 |
205.8K |
| 12:20 |
135.09 |
135.09 |
134.96 |
134.96 |
263.5K |
| 12:21 |
134.95 |
135.05 |
134.95 |
135.05 |
222.0K |
| 12:22 |
135.05 |
135.06 |
135.05 |
135.05 |
127.2K |
| 12:23 |
135.07 |
135.07 |
135.02 |
135.04 |
258.8K |
| 12:24 |
135.03 |
135.03 |
134.95 |
134.99 |
220.5K |
| 12:25 |
135.01 |
135.01 |
134.93 |
134.93 |
299.1K |
| 12:26 |
134.92 |
134.93 |
134.90 |
134.93 |
284.3K |
| 12:27 |
134.91 |
134.95 |
134.91 |
134.95 |
218.5K |
| 12:28 |
134.94 |
134.97 |
134.93 |
134.97 |
148.3K |
| 12:29 |
134.98 |
134.98 |
134.94 |
134.97 |
232.9K |
| 12:30 |
134.95 |
134.97 |
134.91 |
134.91 |
226.1K |
| 12:31 |
134.89 |
134.89 |
134.88 |
134.89 |
228.5K |
| 12:32 |
134.90 |
134.90 |
134.89 |
134.90 |
130.5K |
| 12:33 |
134.92 |
134.93 |
134.88 |
134.88 |
151.0K |
| 12:34 |
134.86 |
134.92 |
134.86 |
134.89 |
303.1K |
| 12:35 |
134.88 |
135.00 |
134.88 |
135.00 |
349.6K |
| 12:36 |
135.01 |
135.13 |
135.01 |
135.13 |
258.1K |
| 12:37 |
135.16 |
135.16 |
135.13 |
135.13 |
232.3K |
| 12:38 |
135.22 |
135.27 |
135.22 |
135.24 |
196.9K |
| 12:39 |
135.25 |
135.25 |
135.20 |
135.23 |
192.2K |
| 12:40 |
135.20 |
135.24 |
135.15 |
135.15 |
199.9K |
| 12:41 |
135.16 |
135.21 |
135.16 |
135.21 |
205.4K |
| 12:42 |
135.24 |
135.27 |
135.24 |
135.24 |
261.1K |
| 12:43 |
135.23 |
135.23 |
135.20 |
135.20 |
198.7K |
| 12:44 |
135.19 |
135.19 |
135.07 |
135.07 |
285.7K |
| 12:45 |
135.07 |
135.07 |
135.04 |
135.07 |
253.5K |
| 12:46 |
135.03 |
135.03 |
135.02 |
135.03 |
165.3K |
| 12:47 |
134.98 |
135.01 |
134.97 |
135.01 |
195.2K |
| 12:48 |
135.01 |
135.02 |
134.95 |
134.95 |
178.9K |
| 12:49 |
134.96 |
134.99 |
134.94 |
134.94 |
233.6K |
| 12:50 |
134.90 |
134.94 |
134.90 |
134.93 |
155.5K |
| 12:51 |
134.89 |
134.92 |
134.88 |
134.92 |
229.2K |
| 12:52 |
134.90 |
134.97 |
134.90 |
134.97 |
273.8K |
| 12:53 |
134.89 |
134.93 |
134.89 |
134.93 |
360.3K |
| 12:54 |
134.94 |
134.96 |
134.94 |
134.96 |
153.5K |
| 12:55 |
134.94 |
134.98 |
134.93 |
134.98 |
297.2K |
| 12:56 |
134.95 |
135.01 |
134.95 |
135.01 |
222.3K |
| 12:57 |
135.01 |
135.03 |
134.98 |
135.03 |
170.6K |
| 12:58 |
135.01 |
135.01 |
134.95 |
134.95 |
163.7K |
| 12:59 |
134.95 |
134.97 |
134.91 |
134.93 |
220.9K |
| 13:00 |
134.90 |
134.92 |
134.90 |
134.91 |
206.6K |
| 13:01 |
134.95 |
134.95 |
134.83 |
134.83 |
205.7K |
| 13:02 |
134.85 |
135.07 |
134.85 |
135.07 |
376.4K |
| 13:03 |
135.13 |
135.13 |
135.04 |
135.04 |
250.1K |
| 13:04 |
135.06 |
135.08 |
135.01 |
135.01 |
175.0K |
| 13:05 |
135.04 |
135.04 |
135.01 |
135.02 |
182.8K |
| 13:06 |
135.00 |
135.00 |
134.99 |
134.99 |
237.6K |
| 13:07 |
134.97 |
134.97 |
134.96 |
134.96 |
183.7K |
| 13:08 |
134.97 |
134.97 |
134.96 |
134.97 |
141.5K |
| 13:09 |
134.91 |
134.91 |
134.86 |
134.86 |
323.4K |
| 13:10 |
134.86 |
134.86 |
134.78 |
134.80 |
264.5K |
| 13:11 |
134.75 |
134.75 |
134.67 |
134.67 |
562.3K |
| 13:12 |
134.66 |
134.66 |
134.57 |
134.57 |
321.1K |
| 13:13 |
134.54 |
134.54 |
134.48 |
134.48 |
379.8K |
| 13:14 |
134.48 |
134.48 |
134.39 |
134.39 |
310.3K |
| 13:15 |
134.37 |
134.37 |
134.26 |
134.26 |
436.3K |
| 13:16 |
134.23 |
134.23 |
134.13 |
134.13 |
502.5K |
| 13:17 |
134.09 |
134.12 |
134.09 |
134.10 |
258.3K |
| 13:18 |
134.09 |
134.11 |
134.07 |
134.07 |
290.1K |
| 13:19 |
134.10 |
134.14 |
134.03 |
134.14 |
335.8K |
| 13:20 |
134.11 |
134.12 |
134.07 |
134.11 |
222.9K |
| 13:21 |
134.11 |
134.19 |
134.11 |
134.19 |
245.9K |
| 13:22 |
134.17 |
134.20 |
134.16 |
134.20 |
216.4K |
| 13:23 |
134.24 |
134.34 |
134.24 |
134.34 |
179.1K |
| 13:24 |
134.36 |
134.44 |
134.36 |
134.44 |
310.5K |
| 13:25 |
134.49 |
134.60 |
134.49 |
134.60 |
353.8K |
| 13:26 |
134.62 |
134.66 |
134.62 |
134.64 |
278.8K |
| 13:27 |
134.67 |
134.67 |
134.62 |
134.62 |
221.2K |
| 13:28 |
134.63 |
134.63 |
134.58 |
134.59 |
181.1K |
| 13:29 |
134.60 |
134.65 |
134.60 |
134.65 |
135.9K |
| 13:30 |
134.58 |
134.61 |
134.58 |
134.61 |
272.5K |
| 13:31 |
134.64 |
134.64 |
134.61 |
134.61 |
243.6K |
| 13:32 |
134.66 |
134.73 |
134.66 |
134.73 |
187.6K |
| 13:33 |
134.85 |
134.86 |
134.82 |
134.86 |
509.8K |
| 13:34 |
134.88 |
134.97 |
134.88 |
134.94 |
295.8K |
| 13:35 |
134.95 |
135.07 |
134.95 |
135.07 |
307.8K |
| 13:36 |
135.09 |
135.22 |
135.09 |
135.19 |
360.2K |
| 13:37 |
135.20 |
135.20 |
135.13 |
135.15 |
208.9K |
| 13:38 |
135.21 |
135.25 |
135.21 |
135.21 |
234.4K |
| 13:39 |
135.21 |
135.21 |
135.15 |
135.21 |
270.1K |
| 13:40 |
135.20 |
135.30 |
135.20 |
135.30 |
259.6K |
| 13:41 |
135.34 |
135.40 |
135.34 |
135.40 |
276.0K |
| 13:42 |
135.40 |
135.41 |
135.39 |
135.41 |
268.6K |
| 13:43 |
135.48 |
135.48 |
135.39 |
135.40 |
243.7K |
| 13:44 |
135.39 |
135.39 |
135.35 |
135.35 |
202.4K |
| 13:45 |
135.32 |
135.32 |
135.27 |
135.27 |
269.6K |
| 13:46 |
135.27 |
135.39 |
135.27 |
135.39 |
223.6K |
| 13:47 |
135.43 |
135.47 |
135.43 |
135.47 |
176.1K |
| 13:48 |
135.50 |
135.55 |
135.46 |
135.55 |
277.0K |
| 13:49 |
135.62 |
135.62 |
135.61 |
135.61 |
349.6K |
| 13:50 |
135.57 |
135.57 |
135.38 |
135.38 |
250.4K |
| 13:51 |
135.31 |
135.34 |
135.24 |
135.34 |
234.5K |
| 13:52 |
135.38 |
135.41 |
135.36 |
135.36 |
142.7K |
| 13:53 |
135.31 |
135.31 |
135.27 |
135.27 |
141.5K |
| 13:54 |
135.29 |
135.30 |
135.26 |
135.30 |
169.4K |
| 13:55 |
135.31 |
135.31 |
135.15 |
135.15 |
240.2K |
| 13:56 |
135.24 |
135.26 |
135.24 |
135.25 |
217.9K |
| 13:57 |
135.25 |
135.28 |
135.23 |
135.25 |
209.2K |
| 13:58 |
135.27 |
135.32 |
135.27 |
135.31 |
196.1K |
| 13:59 |
135.29 |
135.30 |
135.27 |
135.27 |
331.6K |
| 14:00 |
135.36 |
135.47 |
135.36 |
135.43 |
309.9K |
| 14:01 |
135.37 |
135.46 |
135.37 |
135.46 |
204.8K |
| 14:02 |
135.47 |
135.51 |
135.40 |
135.51 |
231.8K |
| 14:03 |
135.51 |
135.53 |
135.51 |
135.53 |
190.0K |
| 14:04 |
135.54 |
135.54 |
135.41 |
135.41 |
236.7K |
| 14:05 |
135.42 |
135.42 |
135.28 |
135.28 |
305.3K |
| 14:06 |
135.21 |
135.30 |
135.21 |
135.30 |
337.1K |
| 14:07 |
135.30 |
135.30 |
135.20 |
135.20 |
197.3K |
| 14:08 |
135.14 |
135.15 |
135.14 |
135.14 |
254.4K |
| 14:09 |
135.12 |
135.12 |
135.02 |
135.04 |
293.5K |
| 14:10 |
135.06 |
135.06 |
135.01 |
135.01 |
344.1K |
| 14:11 |
135.03 |
135.04 |
134.95 |
134.95 |
338.3K |
| 14:12 |
134.97 |
134.97 |
134.92 |
134.92 |
270.2K |
| 14:13 |
134.93 |
134.93 |
134.87 |
134.87 |
227.3K |
| 14:14 |
134.85 |
134.87 |
134.81 |
134.81 |
255.0K |
| 14:15 |
134.83 |
134.83 |
134.72 |
134.72 |
344.0K |
| 14:16 |
134.69 |
134.69 |
134.68 |
134.68 |
192.9K |
| 14:17 |
134.67 |
134.67 |
134.63 |
134.66 |
214.3K |
| 14:18 |
134.58 |
134.58 |
134.57 |
134.58 |
293.7K |
| 14:19 |
134.60 |
134.62 |
134.59 |
134.62 |
169.8K |
| 14:20 |
134.61 |
134.62 |
134.53 |
134.53 |
237.4K |
| 14:21 |
134.54 |
134.62 |
134.54 |
134.60 |
272.4K |
| 14:22 |
134.56 |
134.56 |
134.49 |
134.49 |
391.3K |
| 14:23 |
134.53 |
134.55 |
134.53 |
134.55 |
216.6K |
| 14:24 |
134.60 |
134.60 |
134.50 |
134.50 |
261.0K |
| 14:25 |
134.44 |
134.44 |
134.37 |
134.37 |
212.5K |
| 14:26 |
134.33 |
134.37 |
134.33 |
134.35 |
225.5K |
| 14:27 |
134.37 |
134.40 |
134.33 |
134.40 |
401.2K |
| 14:28 |
134.41 |
134.41 |
134.40 |
134.40 |
228.4K |
| 14:29 |
134.38 |
134.40 |
134.38 |
134.40 |
194.6K |
| 14:30 |
134.45 |
134.45 |
134.36 |
134.36 |
358.5K |
| 14:31 |
134.37 |
134.41 |
134.34 |
134.34 |
295.5K |
| 14:32 |
134.38 |
134.44 |
134.38 |
134.44 |
355.4K |
| 14:33 |
134.48 |
134.68 |
134.48 |
134.68 |
322.8K |
| 14:34 |
134.68 |
134.68 |
134.64 |
134.65 |
199.3K |
| 14:35 |
134.61 |
134.70 |
134.61 |
134.64 |
261.7K |
| 14:36 |
134.61 |
134.61 |
134.51 |
134.51 |
180.8K |
| 14:37 |
134.55 |
134.57 |
134.55 |
134.57 |
171.6K |
| 14:38 |
134.57 |
134.63 |
134.57 |
134.63 |
176.3K |
| 14:39 |
134.61 |
134.63 |
134.60 |
134.60 |
319.5K |
| 14:40 |
134.57 |
134.59 |
134.48 |
134.48 |
286.8K |
| 14:41 |
134.45 |
134.47 |
134.43 |
134.47 |
226.2K |
| 14:42 |
134.54 |
134.54 |
134.52 |
134.53 |
256.5K |
| 14:43 |
134.50 |
134.50 |
134.40 |
134.40 |
264.3K |
| 14:44 |
134.41 |
134.41 |
134.38 |
134.38 |
337.6K |
| 14:45 |
134.39 |
134.43 |
134.39 |
134.41 |
279.9K |
| 14:46 |
134.40 |
134.50 |
134.39 |
134.50 |
261.3K |
| 14:47 |
134.53 |
134.69 |
134.53 |
134.69 |
351.6K |
| 14:48 |
134.76 |
134.76 |
134.63 |
134.63 |
267.2K |
| 14:49 |
134.66 |
134.68 |
134.66 |
134.68 |
142.8K |
| 14:50 |
134.71 |
134.71 |
134.60 |
134.64 |
323.7K |
| 14:51 |
134.67 |
134.71 |
134.67 |
134.71 |
261.7K |
| 14:52 |
134.80 |
134.89 |
134.80 |
134.89 |
355.8K |
| 14:53 |
134.84 |
134.85 |
134.80 |
134.80 |
238.8K |
| 14:54 |
134.77 |
134.83 |
134.76 |
134.76 |
185.6K |
| 14:55 |
134.75 |
134.75 |
134.70 |
134.72 |
276.0K |
| 14:56 |
134.68 |
134.68 |
134.61 |
134.61 |
193.7K |
| 14:57 |
134.60 |
134.62 |
134.59 |
134.62 |
186.4K |
| 14:58 |
134.65 |
134.65 |
134.56 |
134.56 |
231.6K |
| 14:59 |
134.56 |
134.56 |
134.51 |
134.51 |
293.5K |
| 15:00 |
134.56 |
134.63 |
134.54 |
134.54 |
313.4K |
| 15:01 |
134.52 |
134.52 |
134.42 |
134.42 |
346.5K |
| 15:02 |
134.41 |
134.47 |
134.41 |
134.44 |
292.3K |
| 15:03 |
134.48 |
134.48 |
134.44 |
134.47 |
191.4K |
| 15:04 |
134.45 |
134.54 |
134.45 |
134.54 |
278.1K |
| 15:05 |
134.52 |
134.52 |
134.38 |
134.38 |
358.9K |
| 15:06 |
134.35 |
134.39 |
134.35 |
134.36 |
207.3K |
| 15:07 |
134.36 |
134.42 |
134.36 |
134.42 |
230.4K |
| 15:08 |
134.41 |
134.44 |
134.39 |
134.40 |
280.4K |
| 15:09 |
134.39 |
134.41 |
134.38 |
134.41 |
198.7K |
| 15:10 |
134.42 |
134.42 |
134.39 |
134.39 |
299.6K |
| 15:11 |
134.40 |
134.56 |
134.40 |
134.56 |
313.3K |
| 15:12 |
134.54 |
134.57 |
134.54 |
134.57 |
165.2K |
| 15:13 |
134.61 |
134.63 |
134.59 |
134.59 |
206.2K |
| 15:14 |
134.64 |
134.64 |
134.61 |
134.62 |
367.3K |
| 15:15 |
134.57 |
134.62 |
134.57 |
134.60 |
389.9K |
| 15:16 |
134.60 |
134.65 |
134.60 |
134.63 |
226.0K |
| 15:17 |
134.64 |
134.65 |
134.62 |
134.62 |
284.8K |
| 15:18 |
134.62 |
134.65 |
134.61 |
134.61 |
314.9K |
| 15:19 |
134.60 |
134.68 |
134.60 |
134.65 |
360.9K |
| 15:20 |
134.64 |
134.77 |
134.64 |
134.77 |
362.7K |
| 15:21 |
134.72 |
134.86 |
134.72 |
134.86 |
317.0K |
| 15:22 |
134.81 |
134.84 |
134.76 |
134.84 |
259.1K |
| 15:23 |
134.98 |
134.98 |
134.91 |
134.91 |
446.3K |
| 15:24 |
134.92 |
135.04 |
134.92 |
135.04 |
346.5K |
| 15:25 |
135.09 |
135.15 |
135.03 |
135.15 |
376.6K |
| 15:26 |
135.12 |
135.12 |
134.92 |
134.92 |
386.4K |
| 15:27 |
134.87 |
134.95 |
134.82 |
134.95 |
401.4K |
| 15:28 |
134.95 |
134.95 |
134.87 |
134.87 |
260.7K |
| 15:29 |
134.82 |
134.82 |
134.77 |
134.78 |
346.2K |
| 15:30 |
134.75 |
134.89 |
134.73 |
134.89 |
338.9K |
| 15:31 |
134.91 |
134.95 |
134.91 |
134.95 |
343.2K |
| 15:32 |
134.93 |
134.98 |
134.92 |
134.98 |
425.7K |
| 15:33 |
134.99 |
134.99 |
134.94 |
134.96 |
438.9K |
| 15:34 |
134.99 |
135.12 |
134.99 |
135.12 |
472.5K |
| 15:35 |
135.16 |
135.22 |
135.09 |
135.09 |
579.6K |
| 15:36 |
135.00 |
135.00 |
134.96 |
134.96 |
574.3K |
| 15:37 |
134.87 |
134.87 |
134.80 |
134.80 |
417.9K |
| 15:38 |
134.83 |
134.96 |
134.83 |
134.89 |
467.6K |
| 15:39 |
134.84 |
134.84 |
134.80 |
134.81 |
431.7K |
| 15:40 |
134.78 |
134.78 |
134.62 |
134.62 |
570.9K |
| 15:41 |
134.62 |
134.62 |
134.52 |
134.52 |
923.9K |
| 15:42 |
134.54 |
134.61 |
134.54 |
134.57 |
450.2K |
| 15:43 |
134.59 |
134.65 |
134.59 |
134.64 |
418.0K |
| 15:44 |
134.64 |
134.64 |
134.58 |
134.64 |
447.7K |
| 15:45 |
134.64 |
134.75 |
134.64 |
134.75 |
444.0K |
| 15:46 |
134.81 |
134.81 |
134.73 |
134.73 |
482.7K |
| 15:47 |
134.70 |
134.70 |
134.63 |
134.64 |
478.3K |
| 15:48 |
134.61 |
134.64 |
134.58 |
134.64 |
600.6K |
| 15:49 |
134.64 |
134.64 |
134.60 |
134.61 |
462.8K |
| 15:50 |
134.59 |
134.74 |
134.59 |
134.67 |
1,623.7K |
| 15:51 |
134.67 |
134.67 |
134.56 |
134.56 |
641.1K |
| 15:52 |
134.56 |
134.58 |
134.55 |
134.55 |
845.2K |
| 15:53 |
134.55 |
134.55 |
134.52 |
134.53 |
929.1K |
| 15:54 |
134.53 |
134.53 |
134.50 |
134.51 |
938.6K |
| 15:55 |
134.50 |
134.58 |
134.47 |
134.58 |
1,364.3K |
| 15:56 |
134.63 |
134.70 |
134.63 |
134.70 |
1,497.0K |
| 15:57 |
134.76 |
134.76 |
134.71 |
134.73 |
1,249.9K |
| 15:58 |
134.70 |
134.70 |
134.70 |
134.70 |
1,595.2K |
| 15:59 |
134.71 |
134.76 |
134.67 |
134.67 |
3,122.2K |
| 16:00 |
134.64 |
134.64 |
134.64 |
134.64 |
83,455.0K |
| 16:01 |
134.64 |
134.64 |
134.64 |
134.64 |
780.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|