| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
133.16 |
133.16 |
130.86 |
130.86 |
4,168.0K |
| 09:31 |
131.12 |
131.16 |
130.85 |
130.85 |
501.6K |
| 09:32 |
130.60 |
130.66 |
130.57 |
130.66 |
651.0K |
| 09:33 |
130.68 |
130.68 |
130.60 |
130.68 |
387.2K |
| 09:34 |
130.61 |
130.87 |
130.57 |
130.57 |
293.5K |
| 09:35 |
130.59 |
130.60 |
130.49 |
130.49 |
402.7K |
| 09:36 |
130.55 |
130.69 |
130.55 |
130.69 |
467.7K |
| 09:37 |
130.71 |
130.71 |
130.48 |
130.48 |
471.6K |
| 09:38 |
130.51 |
130.69 |
130.51 |
130.69 |
273.8K |
| 09:39 |
130.78 |
130.84 |
130.74 |
130.78 |
362.6K |
| 09:40 |
130.74 |
130.74 |
130.51 |
130.51 |
387.4K |
| 09:41 |
130.62 |
130.70 |
130.62 |
130.65 |
298.5K |
| 09:42 |
130.63 |
130.63 |
130.50 |
130.50 |
388.6K |
| 09:43 |
130.51 |
130.63 |
130.51 |
130.63 |
273.3K |
| 09:44 |
130.65 |
130.71 |
130.63 |
130.64 |
415.5K |
| 09:45 |
130.71 |
130.71 |
130.65 |
130.66 |
327.0K |
| 09:46 |
130.65 |
130.87 |
130.65 |
130.84 |
255.7K |
| 09:47 |
130.77 |
130.80 |
130.70 |
130.80 |
323.0K |
| 09:48 |
130.76 |
130.92 |
130.76 |
130.92 |
229.2K |
| 09:49 |
130.84 |
130.84 |
130.66 |
130.66 |
312.6K |
| 09:50 |
130.40 |
130.43 |
130.30 |
130.43 |
584.2K |
| 09:51 |
130.64 |
130.64 |
130.33 |
130.33 |
260.0K |
| 09:52 |
130.39 |
130.61 |
130.39 |
130.47 |
256.5K |
| 09:53 |
130.51 |
130.51 |
130.39 |
130.39 |
297.4K |
| 09:54 |
130.46 |
130.46 |
130.21 |
130.21 |
521.4K |
| 09:55 |
130.23 |
130.23 |
130.15 |
130.21 |
274.8K |
| 09:56 |
130.14 |
130.26 |
130.14 |
130.19 |
297.3K |
| 09:57 |
130.13 |
130.18 |
130.10 |
130.10 |
224.3K |
| 09:58 |
130.11 |
130.11 |
130.08 |
130.09 |
233.0K |
| 09:59 |
130.14 |
130.14 |
130.09 |
130.09 |
351.2K |
| 10:00 |
130.09 |
130.21 |
130.01 |
130.09 |
354.2K |
| 10:01 |
130.06 |
130.11 |
129.97 |
129.97 |
301.4K |
| 10:02 |
130.04 |
130.09 |
129.96 |
130.09 |
355.3K |
| 10:03 |
130.22 |
130.22 |
130.17 |
130.21 |
208.3K |
| 10:04 |
130.24 |
130.24 |
130.00 |
130.00 |
267.5K |
| 10:05 |
130.01 |
130.35 |
130.01 |
130.35 |
235.9K |
| 10:06 |
130.40 |
130.44 |
130.31 |
130.31 |
254.7K |
| 10:07 |
130.22 |
130.22 |
129.95 |
129.95 |
320.9K |
| 10:08 |
129.91 |
129.95 |
129.90 |
129.91 |
220.9K |
| 10:09 |
129.92 |
130.01 |
129.90 |
130.01 |
238.4K |
| 10:10 |
130.05 |
130.05 |
129.89 |
129.89 |
208.8K |
| 10:11 |
129.95 |
130.00 |
129.89 |
129.89 |
254.5K |
| 10:12 |
129.86 |
129.86 |
129.81 |
129.82 |
171.9K |
| 10:13 |
129.83 |
129.87 |
129.83 |
129.87 |
211.6K |
| 10:14 |
129.90 |
129.93 |
129.82 |
129.93 |
182.9K |
| 10:15 |
129.93 |
130.20 |
129.93 |
130.12 |
292.2K |
| 10:16 |
130.16 |
130.27 |
130.12 |
130.27 |
192.9K |
| 10:17 |
130.32 |
130.34 |
130.25 |
130.25 |
219.2K |
| 10:18 |
130.20 |
130.27 |
130.20 |
130.22 |
151.7K |
| 10:19 |
130.21 |
130.23 |
130.14 |
130.14 |
162.1K |
| 10:20 |
130.11 |
130.23 |
130.11 |
130.19 |
191.0K |
| 10:21 |
130.22 |
130.22 |
130.08 |
130.20 |
217.1K |
| 10:22 |
130.23 |
130.23 |
130.21 |
130.23 |
168.0K |
| 10:23 |
130.13 |
130.30 |
130.13 |
130.27 |
199.8K |
| 10:24 |
130.24 |
130.34 |
130.24 |
130.34 |
129.2K |
| 10:25 |
130.33 |
130.47 |
130.31 |
130.31 |
230.4K |
| 10:26 |
130.35 |
130.35 |
130.33 |
130.33 |
118.8K |
| 10:27 |
130.32 |
130.34 |
130.32 |
130.33 |
91.6K |
| 10:28 |
130.28 |
130.28 |
130.23 |
130.25 |
194.7K |
| 10:29 |
130.27 |
130.27 |
130.13 |
130.13 |
131.6K |
| 10:30 |
130.07 |
130.25 |
130.07 |
130.25 |
244.8K |
| 10:31 |
130.23 |
130.33 |
130.23 |
130.30 |
242.5K |
| 10:32 |
130.44 |
130.47 |
130.39 |
130.47 |
182.0K |
| 10:33 |
130.40 |
130.48 |
130.40 |
130.48 |
174.8K |
| 10:34 |
130.49 |
130.63 |
130.49 |
130.63 |
191.5K |
| 10:35 |
130.67 |
130.70 |
130.64 |
130.70 |
327.8K |
| 10:36 |
130.76 |
130.89 |
130.76 |
130.89 |
179.3K |
| 10:37 |
130.88 |
130.88 |
130.85 |
130.85 |
279.7K |
| 10:38 |
130.81 |
130.86 |
130.75 |
130.86 |
213.6K |
| 10:39 |
130.88 |
130.88 |
130.73 |
130.73 |
155.6K |
| 10:40 |
130.71 |
130.81 |
130.71 |
130.81 |
135.7K |
| 10:41 |
130.83 |
130.89 |
130.75 |
130.75 |
174.1K |
| 10:42 |
130.73 |
130.93 |
130.73 |
130.93 |
242.7K |
| 10:43 |
130.91 |
130.91 |
130.71 |
130.71 |
206.5K |
| 10:44 |
130.61 |
130.68 |
130.61 |
130.68 |
177.1K |
| 10:45 |
130.70 |
130.70 |
130.58 |
130.58 |
208.2K |
| 10:46 |
130.60 |
130.62 |
130.60 |
130.60 |
211.5K |
| 10:47 |
130.57 |
130.57 |
130.50 |
130.51 |
190.1K |
| 10:48 |
130.50 |
130.50 |
130.45 |
130.45 |
170.3K |
| 10:49 |
130.45 |
130.45 |
130.41 |
130.41 |
244.9K |
| 10:50 |
130.43 |
130.43 |
130.38 |
130.38 |
122.0K |
| 10:51 |
130.39 |
130.47 |
130.39 |
130.40 |
323.9K |
| 10:52 |
130.37 |
130.37 |
130.28 |
130.28 |
223.1K |
| 10:53 |
130.23 |
130.23 |
130.17 |
130.19 |
206.1K |
| 10:54 |
130.21 |
130.24 |
130.21 |
130.24 |
246.7K |
| 10:55 |
130.26 |
130.28 |
130.22 |
130.22 |
251.5K |
| 10:56 |
130.19 |
130.19 |
130.14 |
130.14 |
161.0K |
| 10:57 |
130.08 |
130.08 |
130.06 |
130.08 |
172.4K |
| 10:58 |
130.10 |
130.10 |
130.03 |
130.03 |
200.3K |
| 10:59 |
130.02 |
130.02 |
129.99 |
129.99 |
211.3K |
| 11:00 |
129.99 |
130.02 |
129.99 |
130.01 |
264.0K |
| 11:01 |
130.03 |
130.03 |
130.01 |
130.01 |
219.4K |
| 11:02 |
129.98 |
129.99 |
129.95 |
129.95 |
195.7K |
| 11:03 |
129.95 |
130.01 |
129.94 |
130.01 |
111.8K |
| 11:04 |
130.02 |
130.02 |
129.99 |
129.99 |
109.0K |
| 11:05 |
130.00 |
130.05 |
130.00 |
130.05 |
185.6K |
| 11:06 |
130.04 |
130.04 |
130.01 |
130.04 |
158.0K |
| 11:07 |
130.15 |
130.24 |
130.15 |
130.24 |
199.2K |
| 11:08 |
130.28 |
130.31 |
130.28 |
130.28 |
159.1K |
| 11:09 |
130.31 |
130.36 |
130.31 |
130.33 |
164.1K |
| 11:10 |
130.32 |
130.33 |
130.28 |
130.33 |
117.1K |
| 11:11 |
130.34 |
130.37 |
130.31 |
130.31 |
126.6K |
| 11:12 |
130.32 |
130.32 |
130.26 |
130.26 |
149.8K |
| 11:13 |
130.25 |
130.25 |
130.20 |
130.20 |
159.6K |
| 11:14 |
130.19 |
130.19 |
130.06 |
130.08 |
189.0K |
| 11:15 |
130.06 |
130.06 |
130.03 |
130.03 |
185.8K |
| 11:16 |
130.00 |
130.00 |
129.96 |
129.97 |
250.7K |
| 11:17 |
129.94 |
129.94 |
129.90 |
129.92 |
110.1K |
| 11:18 |
129.91 |
129.96 |
129.91 |
129.96 |
182.6K |
| 11:19 |
129.96 |
129.96 |
129.94 |
129.95 |
131.8K |
| 11:20 |
129.92 |
129.93 |
129.91 |
129.91 |
186.4K |
| 11:21 |
129.90 |
129.90 |
129.85 |
129.85 |
207.7K |
| 11:22 |
129.82 |
129.84 |
129.79 |
129.79 |
169.7K |
| 11:23 |
129.80 |
129.80 |
129.75 |
129.78 |
228.4K |
| 11:24 |
129.77 |
129.81 |
129.77 |
129.81 |
137.8K |
| 11:25 |
129.83 |
129.84 |
129.83 |
129.83 |
157.4K |
| 11:26 |
129.78 |
129.82 |
129.73 |
129.82 |
200.6K |
| 11:27 |
129.83 |
129.83 |
129.78 |
129.79 |
155.0K |
| 11:28 |
129.77 |
129.79 |
129.76 |
129.79 |
94.0K |
| 11:29 |
129.74 |
129.75 |
129.68 |
129.68 |
211.6K |
| 11:30 |
129.66 |
129.70 |
129.62 |
129.65 |
215.6K |
| 11:31 |
129.62 |
129.66 |
129.61 |
129.61 |
282.9K |
| 11:32 |
129.61 |
129.67 |
129.61 |
129.67 |
102.8K |
| 11:33 |
129.63 |
129.63 |
129.54 |
129.54 |
192.5K |
| 11:34 |
129.55 |
129.66 |
129.55 |
129.66 |
158.9K |
| 11:35 |
129.75 |
129.75 |
129.65 |
129.65 |
189.3K |
| 11:36 |
129.62 |
129.66 |
129.61 |
129.66 |
108.9K |
| 11:37 |
129.76 |
129.76 |
129.55 |
129.55 |
287.5K |
| 11:38 |
129.55 |
129.61 |
129.55 |
129.61 |
138.3K |
| 11:39 |
129.61 |
129.61 |
129.50 |
129.50 |
191.7K |
| 11:40 |
129.52 |
129.61 |
129.52 |
129.61 |
217.1K |
| 11:41 |
129.65 |
129.70 |
129.65 |
129.70 |
131.5K |
| 11:42 |
129.61 |
129.68 |
129.61 |
129.68 |
238.2K |
| 11:43 |
129.67 |
129.70 |
129.67 |
129.68 |
179.0K |
| 11:44 |
129.66 |
129.66 |
129.57 |
129.57 |
231.3K |
| 11:45 |
129.56 |
129.58 |
129.52 |
129.58 |
218.5K |
| 11:46 |
129.64 |
129.64 |
129.54 |
129.56 |
141.0K |
| 11:47 |
129.60 |
129.61 |
129.58 |
129.58 |
130.6K |
| 11:48 |
129.53 |
129.53 |
129.52 |
129.52 |
165.9K |
| 11:49 |
129.51 |
129.51 |
129.49 |
129.49 |
123.4K |
| 11:50 |
129.46 |
129.46 |
129.34 |
129.34 |
333.9K |
| 11:51 |
129.34 |
129.34 |
129.24 |
129.24 |
207.1K |
| 11:52 |
129.25 |
129.25 |
129.16 |
129.16 |
323.3K |
| 11:53 |
129.20 |
129.25 |
129.19 |
129.25 |
123.2K |
| 11:54 |
129.22 |
129.41 |
129.22 |
129.41 |
200.0K |
| 11:55 |
129.45 |
129.49 |
129.41 |
129.41 |
175.0K |
| 11:56 |
129.35 |
129.35 |
129.26 |
129.26 |
178.0K |
| 11:57 |
129.23 |
129.24 |
129.15 |
129.15 |
196.9K |
| 11:58 |
129.15 |
129.18 |
129.09 |
129.14 |
264.3K |
| 11:59 |
129.22 |
129.25 |
129.22 |
129.25 |
145.5K |
| 12:00 |
129.23 |
129.47 |
129.23 |
129.27 |
349.0K |
| 12:01 |
129.24 |
129.24 |
129.08 |
129.08 |
206.4K |
| 12:02 |
129.04 |
129.09 |
129.03 |
129.09 |
169.9K |
| 12:03 |
129.11 |
129.11 |
128.92 |
128.92 |
148.8K |
| 12:04 |
128.90 |
128.96 |
128.90 |
128.92 |
171.4K |
| 12:05 |
128.89 |
128.89 |
128.82 |
128.86 |
154.8K |
| 12:06 |
128.89 |
128.94 |
128.89 |
128.94 |
136.1K |
| 12:07 |
128.97 |
129.09 |
128.97 |
129.09 |
185.5K |
| 12:08 |
129.13 |
129.18 |
129.12 |
129.12 |
202.8K |
| 12:09 |
129.17 |
129.23 |
129.17 |
129.21 |
159.4K |
| 12:10 |
129.23 |
129.23 |
129.03 |
129.06 |
252.9K |
| 12:11 |
129.08 |
129.22 |
129.06 |
129.22 |
218.1K |
| 12:12 |
129.28 |
129.28 |
129.20 |
129.23 |
294.2K |
| 12:13 |
129.18 |
129.18 |
129.13 |
129.13 |
298.0K |
| 12:14 |
129.08 |
129.08 |
128.89 |
128.89 |
849.9K |
| 12:15 |
128.89 |
128.89 |
128.82 |
128.89 |
276.3K |
| 12:16 |
128.85 |
128.85 |
128.79 |
128.80 |
359.3K |
| 12:17 |
128.81 |
128.81 |
128.75 |
128.76 |
119.3K |
| 12:18 |
128.75 |
128.75 |
128.62 |
128.62 |
279.6K |
| 12:19 |
128.67 |
128.71 |
128.67 |
128.69 |
318.5K |
| 12:20 |
128.72 |
128.72 |
128.60 |
128.60 |
809.5K |
| 12:21 |
128.63 |
128.63 |
128.44 |
128.44 |
446.6K |
| 12:22 |
128.43 |
128.43 |
128.31 |
128.31 |
414.6K |
| 12:23 |
128.27 |
128.27 |
128.19 |
128.24 |
482.7K |
| 12:24 |
128.30 |
128.39 |
128.30 |
128.39 |
307.7K |
| 12:25 |
128.43 |
128.45 |
128.37 |
128.38 |
221.9K |
| 12:26 |
128.30 |
128.32 |
128.26 |
128.26 |
479.7K |
| 12:27 |
128.28 |
128.28 |
128.07 |
128.07 |
405.3K |
| 12:28 |
128.13 |
128.22 |
128.13 |
128.22 |
288.1K |
| 12:29 |
128.30 |
128.44 |
128.22 |
128.22 |
520.3K |
| 12:30 |
128.18 |
128.40 |
128.18 |
128.40 |
241.6K |
| 12:31 |
128.51 |
128.65 |
128.48 |
128.65 |
281.6K |
| 12:32 |
128.71 |
128.75 |
128.71 |
128.73 |
228.5K |
| 12:33 |
128.81 |
128.96 |
128.81 |
128.93 |
245.4K |
| 12:34 |
128.93 |
129.01 |
128.93 |
129.01 |
158.2K |
| 12:35 |
129.05 |
129.05 |
128.90 |
128.90 |
175.1K |
| 12:36 |
128.90 |
129.00 |
128.90 |
129.00 |
158.9K |
| 12:37 |
129.00 |
129.20 |
129.00 |
129.20 |
243.0K |
| 12:38 |
129.24 |
129.27 |
129.24 |
129.27 |
166.9K |
| 12:39 |
129.28 |
129.28 |
129.21 |
129.21 |
162.7K |
| 12:40 |
129.11 |
129.11 |
129.01 |
129.01 |
232.3K |
| 12:41 |
129.00 |
129.04 |
128.94 |
128.94 |
218.3K |
| 12:42 |
128.98 |
129.06 |
128.97 |
128.97 |
190.8K |
| 12:43 |
129.03 |
129.07 |
129.01 |
129.05 |
176.5K |
| 12:44 |
129.05 |
129.11 |
128.94 |
129.11 |
218.9K |
| 12:45 |
129.12 |
129.12 |
128.97 |
128.97 |
134.4K |
| 12:46 |
128.91 |
128.99 |
128.91 |
128.93 |
168.8K |
| 12:47 |
128.95 |
128.98 |
128.88 |
128.98 |
160.5K |
| 12:48 |
129.06 |
129.18 |
129.06 |
129.17 |
167.8K |
| 12:49 |
129.20 |
129.50 |
129.20 |
129.50 |
289.1K |
| 12:50 |
129.53 |
129.57 |
129.53 |
129.57 |
226.6K |
| 12:51 |
129.59 |
129.63 |
129.56 |
129.63 |
161.4K |
| 12:52 |
129.65 |
129.65 |
129.45 |
129.45 |
261.7K |
| 12:53 |
129.48 |
129.48 |
129.41 |
129.41 |
120.8K |
| 12:54 |
129.43 |
129.43 |
129.29 |
129.37 |
153.2K |
| 12:55 |
129.35 |
129.35 |
129.32 |
129.32 |
221.6K |
| 12:56 |
129.35 |
129.35 |
129.25 |
129.25 |
171.7K |
| 12:57 |
129.25 |
129.38 |
129.25 |
129.38 |
116.6K |
| 12:58 |
129.36 |
129.36 |
129.33 |
129.34 |
99.4K |
| 12:59 |
129.40 |
129.40 |
129.38 |
129.39 |
173.2K |
| 13:00 |
129.39 |
129.52 |
129.36 |
129.52 |
213.1K |
| 13:01 |
129.56 |
129.56 |
129.28 |
129.28 |
159.8K |
| 13:02 |
129.30 |
130.20 |
129.30 |
130.16 |
891.4K |
| 13:03 |
130.10 |
130.10 |
129.83 |
129.83 |
232.2K |
| 13:04 |
129.84 |
129.89 |
129.84 |
129.89 |
90.4K |
| 13:05 |
129.82 |
129.82 |
129.70 |
129.70 |
211.3K |
| 13:06 |
129.61 |
129.61 |
129.53 |
129.53 |
121.6K |
| 13:07 |
129.54 |
129.54 |
129.39 |
129.39 |
103.7K |
| 13:08 |
129.39 |
129.44 |
129.39 |
129.44 |
98.0K |
| 13:09 |
129.39 |
129.39 |
129.25 |
129.27 |
118.6K |
| 13:10 |
129.26 |
129.26 |
129.00 |
129.00 |
248.6K |
| 13:11 |
128.98 |
128.98 |
128.83 |
128.83 |
301.9K |
| 13:12 |
128.77 |
128.77 |
128.71 |
128.72 |
200.1K |
| 13:13 |
128.71 |
128.71 |
128.65 |
128.65 |
105.9K |
| 13:14 |
128.62 |
128.62 |
128.55 |
128.60 |
302.3K |
| 13:15 |
128.62 |
128.62 |
128.56 |
128.59 |
286.1K |
| 13:16 |
128.61 |
128.63 |
128.57 |
128.57 |
230.9K |
| 13:17 |
128.57 |
128.57 |
128.51 |
128.56 |
177.2K |
| 13:18 |
128.61 |
128.72 |
128.61 |
128.72 |
245.5K |
| 13:19 |
128.76 |
128.76 |
128.70 |
128.73 |
191.9K |
| 13:20 |
128.76 |
128.76 |
128.70 |
128.70 |
202.0K |
| 13:21 |
128.64 |
128.64 |
128.50 |
128.50 |
193.3K |
| 13:22 |
128.52 |
128.54 |
128.48 |
128.52 |
154.6K |
| 13:23 |
128.57 |
128.61 |
128.56 |
128.61 |
137.5K |
| 13:24 |
128.64 |
128.73 |
128.64 |
128.68 |
162.8K |
| 13:25 |
128.65 |
128.76 |
128.65 |
128.76 |
123.7K |
| 13:26 |
128.81 |
128.94 |
128.81 |
128.94 |
118.4K |
| 13:27 |
128.93 |
129.07 |
128.93 |
129.00 |
185.3K |
| 13:28 |
129.04 |
129.14 |
129.04 |
129.14 |
127.9K |
| 13:29 |
129.11 |
129.13 |
129.09 |
129.13 |
166.5K |
| 13:30 |
129.14 |
129.26 |
129.14 |
129.19 |
191.5K |
| 13:31 |
129.12 |
129.16 |
129.10 |
129.10 |
102.3K |
| 13:32 |
129.12 |
129.17 |
129.12 |
129.17 |
96.6K |
| 13:33 |
129.15 |
129.24 |
129.14 |
129.24 |
109.3K |
| 13:34 |
129.20 |
129.20 |
129.09 |
129.09 |
165.2K |
| 13:35 |
129.08 |
129.11 |
129.08 |
129.11 |
116.9K |
| 13:36 |
129.12 |
129.32 |
129.12 |
129.32 |
144.3K |
| 13:37 |
129.17 |
129.39 |
129.17 |
129.39 |
219.4K |
| 13:38 |
129.32 |
129.38 |
129.32 |
129.38 |
118.1K |
| 13:39 |
129.43 |
129.43 |
129.33 |
129.33 |
113.1K |
| 13:40 |
129.28 |
129.31 |
129.28 |
129.31 |
165.2K |
| 13:41 |
129.30 |
129.43 |
129.30 |
129.43 |
117.6K |
| 13:42 |
129.41 |
129.55 |
129.41 |
129.55 |
239.8K |
| 13:43 |
129.60 |
129.66 |
129.60 |
129.66 |
176.1K |
| 13:44 |
129.74 |
129.82 |
129.74 |
129.81 |
239.6K |
| 13:45 |
129.83 |
129.94 |
129.83 |
129.94 |
168.6K |
| 13:46 |
130.09 |
130.16 |
130.09 |
130.11 |
336.8K |
| 13:47 |
130.02 |
130.06 |
129.93 |
129.93 |
249.9K |
| 13:48 |
129.93 |
129.93 |
129.91 |
129.93 |
113.1K |
| 13:49 |
129.94 |
129.94 |
129.87 |
129.89 |
162.7K |
| 13:50 |
129.89 |
129.92 |
129.89 |
129.91 |
109.6K |
| 13:51 |
129.98 |
130.04 |
129.89 |
129.89 |
206.0K |
| 13:52 |
129.79 |
129.79 |
129.72 |
129.74 |
165.4K |
| 13:53 |
129.68 |
129.75 |
129.68 |
129.75 |
155.3K |
| 13:54 |
129.75 |
129.90 |
129.75 |
129.90 |
130.3K |
| 13:55 |
129.92 |
130.06 |
129.92 |
130.02 |
195.6K |
| 13:56 |
130.05 |
130.15 |
130.05 |
130.15 |
172.5K |
| 13:57 |
130.13 |
130.13 |
130.04 |
130.04 |
131.4K |
| 13:58 |
130.03 |
130.13 |
130.03 |
130.13 |
116.5K |
| 13:59 |
130.11 |
130.11 |
130.06 |
130.07 |
124.0K |
| 14:00 |
130.02 |
130.02 |
129.91 |
129.91 |
270.2K |
| 14:01 |
129.97 |
130.19 |
129.97 |
130.19 |
222.0K |
| 14:02 |
130.18 |
130.27 |
130.18 |
130.27 |
337.0K |
| 14:03 |
130.29 |
130.39 |
130.29 |
130.39 |
179.9K |
| 14:04 |
130.38 |
130.43 |
130.37 |
130.43 |
137.8K |
| 14:05 |
130.37 |
130.38 |
130.35 |
130.37 |
200.1K |
| 14:06 |
130.36 |
130.37 |
130.21 |
130.21 |
223.3K |
| 14:07 |
130.23 |
130.30 |
130.22 |
130.22 |
172.9K |
| 14:08 |
130.26 |
130.26 |
129.99 |
129.99 |
269.0K |
| 14:09 |
129.94 |
129.94 |
129.75 |
129.75 |
251.4K |
| 14:10 |
129.77 |
129.79 |
129.72 |
129.79 |
191.9K |
| 14:11 |
129.78 |
129.78 |
129.65 |
129.71 |
161.6K |
| 14:12 |
129.63 |
129.64 |
129.58 |
129.58 |
211.5K |
| 14:13 |
129.59 |
129.59 |
129.50 |
129.50 |
148.7K |
| 14:14 |
129.36 |
129.36 |
129.23 |
129.23 |
218.0K |
| 14:15 |
129.24 |
129.25 |
129.20 |
129.25 |
178.1K |
| 14:16 |
129.26 |
129.29 |
129.22 |
129.26 |
162.8K |
| 14:17 |
129.28 |
129.46 |
129.28 |
129.43 |
165.1K |
| 14:18 |
129.45 |
129.55 |
129.45 |
129.54 |
116.8K |
| 14:19 |
129.55 |
129.67 |
129.54 |
129.67 |
177.2K |
| 14:20 |
129.57 |
129.86 |
129.57 |
129.86 |
195.7K |
| 14:21 |
129.87 |
129.95 |
129.87 |
129.95 |
165.5K |
| 14:22 |
129.97 |
130.13 |
129.97 |
130.13 |
222.1K |
| 14:23 |
130.15 |
130.18 |
130.13 |
130.14 |
145.7K |
| 14:24 |
130.17 |
130.26 |
130.14 |
130.14 |
200.2K |
| 14:25 |
130.16 |
130.16 |
130.11 |
130.13 |
116.2K |
| 14:26 |
130.26 |
130.45 |
130.26 |
130.39 |
274.8K |
| 14:27 |
130.39 |
130.39 |
130.28 |
130.28 |
171.3K |
| 14:28 |
130.28 |
130.37 |
130.28 |
130.33 |
145.5K |
| 14:29 |
130.28 |
130.37 |
130.28 |
130.37 |
89.6K |
| 14:30 |
130.36 |
130.38 |
130.31 |
130.33 |
182.3K |
| 14:31 |
130.29 |
130.31 |
130.25 |
130.27 |
106.0K |
| 14:32 |
130.36 |
130.41 |
130.34 |
130.41 |
167.3K |
| 14:33 |
130.42 |
130.42 |
130.26 |
130.26 |
181.7K |
| 14:34 |
130.25 |
130.26 |
130.18 |
130.18 |
139.9K |
| 14:35 |
130.12 |
130.12 |
130.10 |
130.10 |
219.7K |
| 14:36 |
130.08 |
130.11 |
129.98 |
129.98 |
176.6K |
| 14:37 |
130.00 |
130.02 |
129.96 |
130.02 |
130.8K |
| 14:38 |
130.03 |
130.06 |
129.99 |
129.99 |
104.5K |
| 14:39 |
129.97 |
129.97 |
129.82 |
129.82 |
254.8K |
| 14:40 |
129.87 |
129.96 |
129.87 |
129.92 |
141.7K |
| 14:41 |
129.94 |
130.00 |
129.86 |
130.00 |
180.6K |
| 14:42 |
130.03 |
130.07 |
130.03 |
130.07 |
104.8K |
| 14:43 |
130.07 |
130.13 |
130.04 |
130.13 |
155.2K |
| 14:44 |
130.18 |
130.21 |
130.15 |
130.15 |
184.0K |
| 14:45 |
130.18 |
130.18 |
130.03 |
130.03 |
211.6K |
| 14:46 |
130.05 |
130.06 |
129.95 |
129.95 |
146.9K |
| 14:47 |
129.86 |
129.86 |
129.76 |
129.81 |
261.1K |
| 14:48 |
129.87 |
129.87 |
129.71 |
129.79 |
138.0K |
| 14:49 |
129.82 |
129.82 |
129.75 |
129.81 |
107.5K |
| 14:50 |
129.82 |
129.97 |
129.82 |
129.97 |
138.2K |
| 14:51 |
129.92 |
129.97 |
129.90 |
129.90 |
98.7K |
| 14:52 |
129.78 |
129.78 |
129.56 |
129.56 |
225.9K |
| 14:53 |
129.59 |
129.64 |
129.59 |
129.64 |
145.0K |
| 14:54 |
129.65 |
129.65 |
129.50 |
129.50 |
204.5K |
| 14:55 |
129.46 |
129.46 |
129.32 |
129.38 |
298.0K |
| 14:56 |
129.43 |
129.51 |
129.43 |
129.51 |
161.4K |
| 14:57 |
129.55 |
129.72 |
129.55 |
129.69 |
186.1K |
| 14:58 |
129.74 |
129.74 |
129.71 |
129.73 |
101.6K |
| 14:59 |
129.71 |
129.71 |
129.62 |
129.62 |
159.9K |
| 15:00 |
129.61 |
129.94 |
129.59 |
129.94 |
490.2K |
| 15:01 |
129.88 |
129.91 |
129.85 |
129.85 |
166.1K |
| 15:02 |
129.88 |
129.95 |
129.88 |
129.94 |
186.1K |
| 15:03 |
129.99 |
129.99 |
129.95 |
129.95 |
130.1K |
| 15:04 |
129.94 |
129.95 |
129.91 |
129.95 |
203.9K |
| 15:05 |
129.93 |
129.99 |
129.90 |
129.90 |
125.8K |
| 15:06 |
129.86 |
129.86 |
129.84 |
129.85 |
122.1K |
| 15:07 |
129.85 |
129.85 |
129.54 |
129.65 |
312.8K |
| 15:08 |
129.58 |
129.58 |
129.46 |
129.46 |
171.2K |
| 15:09 |
129.43 |
129.49 |
129.41 |
129.41 |
174.2K |
| 15:10 |
129.41 |
129.46 |
129.38 |
129.46 |
231.5K |
| 15:11 |
129.51 |
129.52 |
129.43 |
129.43 |
125.2K |
| 15:12 |
129.44 |
129.44 |
129.24 |
129.24 |
146.7K |
| 15:13 |
129.32 |
129.35 |
129.31 |
129.31 |
159.8K |
| 15:14 |
129.31 |
129.33 |
129.26 |
129.33 |
170.1K |
| 15:15 |
129.31 |
129.38 |
129.27 |
129.27 |
226.9K |
| 15:16 |
129.27 |
129.36 |
129.27 |
129.33 |
184.4K |
| 15:17 |
129.34 |
129.41 |
129.26 |
129.41 |
185.7K |
| 15:18 |
129.42 |
129.54 |
129.42 |
129.51 |
240.2K |
| 15:19 |
129.50 |
129.72 |
129.50 |
129.68 |
201.8K |
| 15:20 |
129.69 |
129.75 |
129.69 |
129.75 |
129.8K |
| 15:21 |
129.80 |
129.83 |
129.79 |
129.83 |
165.3K |
| 15:22 |
129.88 |
129.88 |
129.70 |
129.70 |
177.5K |
| 15:23 |
129.77 |
129.79 |
129.65 |
129.68 |
153.4K |
| 15:24 |
129.66 |
129.66 |
129.41 |
129.47 |
267.6K |
| 15:25 |
129.49 |
129.53 |
129.49 |
129.53 |
157.1K |
| 15:26 |
129.63 |
129.64 |
129.54 |
129.54 |
422.5K |
| 15:27 |
129.64 |
129.66 |
129.60 |
129.66 |
219.3K |
| 15:28 |
129.71 |
129.73 |
129.67 |
129.67 |
211.4K |
| 15:29 |
129.51 |
129.51 |
129.35 |
129.35 |
514.0K |
| 15:30 |
129.32 |
129.40 |
129.32 |
129.39 |
252.6K |
| 15:31 |
129.47 |
129.65 |
129.47 |
129.65 |
251.6K |
| 15:32 |
129.64 |
129.72 |
129.63 |
129.63 |
442.4K |
| 15:33 |
129.59 |
129.59 |
129.54 |
129.59 |
231.1K |
| 15:34 |
129.60 |
129.60 |
129.56 |
129.56 |
181.0K |
| 15:35 |
129.50 |
129.50 |
129.46 |
129.49 |
481.1K |
| 15:36 |
129.49 |
129.55 |
129.43 |
129.43 |
304.0K |
| 15:37 |
129.36 |
129.36 |
129.25 |
129.30 |
364.7K |
| 15:38 |
129.32 |
129.34 |
129.25 |
129.33 |
305.2K |
| 15:39 |
129.34 |
129.34 |
129.22 |
129.22 |
226.8K |
| 15:40 |
129.25 |
129.34 |
129.22 |
129.22 |
326.0K |
| 15:41 |
129.17 |
129.19 |
129.11 |
129.19 |
351.4K |
| 15:42 |
129.12 |
129.12 |
129.10 |
129.10 |
323.1K |
| 15:43 |
129.08 |
129.08 |
129.00 |
129.01 |
441.6K |
| 15:44 |
128.88 |
128.89 |
128.84 |
128.89 |
543.5K |
| 15:45 |
128.90 |
128.96 |
128.88 |
128.96 |
704.5K |
| 15:46 |
129.06 |
129.08 |
129.00 |
129.00 |
534.6K |
| 15:47 |
129.01 |
129.07 |
129.01 |
129.05 |
316.0K |
| 15:48 |
129.03 |
129.03 |
129.01 |
129.02 |
385.3K |
| 15:49 |
129.02 |
129.08 |
128.98 |
129.08 |
514.6K |
| 15:50 |
129.22 |
129.31 |
129.22 |
129.23 |
1,035.0K |
| 15:51 |
129.33 |
129.45 |
129.31 |
129.42 |
589.9K |
| 15:52 |
129.44 |
129.48 |
129.43 |
129.47 |
538.6K |
| 15:53 |
129.47 |
129.54 |
129.47 |
129.52 |
479.2K |
| 15:54 |
129.50 |
129.57 |
129.50 |
129.55 |
782.4K |
| 15:55 |
129.48 |
129.53 |
129.33 |
129.53 |
1,380.3K |
| 15:56 |
129.57 |
129.73 |
129.57 |
129.73 |
1,373.3K |
| 15:57 |
129.73 |
129.86 |
129.73 |
129.86 |
1,359.2K |
| 15:58 |
129.85 |
129.85 |
129.78 |
129.78 |
1,271.7K |
| 15:59 |
129.78 |
129.82 |
129.78 |
129.80 |
2,099.0K |
| 16:00 |
129.75 |
129.76 |
129.75 |
129.76 |
56,970.1K |
| 16:01 |
129.76 |
129.76 |
129.76 |
129.76 |
280.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|