| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
134.54 |
134.69 |
134.54 |
134.69 |
3,271.8K |
| 09:31 |
134.66 |
134.66 |
134.58 |
134.66 |
299.5K |
| 09:32 |
134.66 |
134.92 |
134.66 |
134.92 |
351.6K |
| 09:33 |
134.89 |
134.89 |
134.74 |
134.74 |
189.8K |
| 09:34 |
134.66 |
134.74 |
134.61 |
134.74 |
241.3K |
| 09:35 |
134.76 |
134.84 |
134.75 |
134.82 |
226.9K |
| 09:36 |
134.86 |
134.99 |
134.86 |
134.99 |
150.1K |
| 09:37 |
134.93 |
134.94 |
134.92 |
134.94 |
132.5K |
| 09:38 |
134.99 |
134.99 |
134.95 |
134.95 |
227.7K |
| 09:39 |
134.99 |
135.05 |
134.98 |
134.98 |
273.9K |
| 09:40 |
134.95 |
135.02 |
134.95 |
135.02 |
193.9K |
| 09:41 |
135.03 |
135.13 |
135.03 |
135.13 |
260.7K |
| 09:42 |
135.15 |
135.25 |
135.14 |
135.25 |
264.7K |
| 09:43 |
135.26 |
135.26 |
135.20 |
135.21 |
154.6K |
| 09:44 |
135.18 |
135.28 |
135.16 |
135.28 |
230.2K |
| 09:45 |
135.26 |
135.26 |
135.22 |
135.23 |
159.4K |
| 09:46 |
135.27 |
135.35 |
135.27 |
135.35 |
189.1K |
| 09:47 |
135.35 |
135.35 |
135.34 |
135.35 |
239.7K |
| 09:48 |
135.35 |
135.35 |
135.31 |
135.31 |
195.3K |
| 09:49 |
135.29 |
135.30 |
135.28 |
135.30 |
142.5K |
| 09:50 |
135.37 |
135.37 |
135.33 |
135.33 |
230.6K |
| 09:51 |
135.34 |
135.38 |
135.34 |
135.38 |
313.4K |
| 09:52 |
135.39 |
135.42 |
135.31 |
135.32 |
240.1K |
| 09:53 |
135.32 |
135.33 |
135.30 |
135.33 |
87.2K |
| 09:54 |
135.35 |
135.35 |
135.33 |
135.35 |
107.7K |
| 09:55 |
135.36 |
135.44 |
135.35 |
135.44 |
221.2K |
| 09:56 |
135.44 |
135.44 |
135.34 |
135.34 |
147.3K |
| 09:57 |
135.32 |
135.32 |
135.29 |
135.29 |
130.1K |
| 09:58 |
135.31 |
135.31 |
135.28 |
135.28 |
177.4K |
| 09:59 |
135.32 |
135.32 |
135.27 |
135.32 |
122.6K |
| 10:00 |
135.35 |
135.42 |
135.35 |
135.41 |
254.3K |
| 10:01 |
135.39 |
135.40 |
135.38 |
135.39 |
143.1K |
| 10:02 |
135.37 |
135.41 |
135.37 |
135.41 |
170.8K |
| 10:03 |
135.41 |
135.44 |
135.41 |
135.44 |
121.1K |
| 10:04 |
135.41 |
135.44 |
135.40 |
135.44 |
168.8K |
| 10:05 |
135.42 |
135.50 |
135.42 |
135.50 |
189.2K |
| 10:06 |
135.47 |
135.48 |
135.47 |
135.48 |
137.3K |
| 10:07 |
135.49 |
135.49 |
135.46 |
135.47 |
128.7K |
| 10:08 |
135.47 |
135.49 |
135.47 |
135.47 |
158.6K |
| 10:09 |
135.47 |
135.48 |
135.46 |
135.46 |
130.5K |
| 10:10 |
135.49 |
135.57 |
135.49 |
135.57 |
214.6K |
| 10:11 |
135.58 |
135.58 |
135.55 |
135.57 |
99.1K |
| 10:12 |
135.58 |
135.62 |
135.58 |
135.62 |
114.7K |
| 10:13 |
135.61 |
135.62 |
135.61 |
135.62 |
105.4K |
| 10:14 |
135.61 |
135.61 |
135.55 |
135.55 |
256.6K |
| 10:15 |
135.58 |
135.63 |
135.58 |
135.61 |
150.1K |
| 10:16 |
135.65 |
135.69 |
135.65 |
135.68 |
207.2K |
| 10:17 |
135.63 |
135.63 |
135.45 |
135.45 |
466.4K |
| 10:18 |
135.40 |
135.46 |
135.40 |
135.43 |
234.9K |
| 10:19 |
135.30 |
135.30 |
135.26 |
135.29 |
398.6K |
| 10:20 |
135.25 |
135.25 |
135.15 |
135.18 |
227.9K |
| 10:21 |
135.21 |
135.33 |
135.19 |
135.33 |
214.3K |
| 10:22 |
135.36 |
135.45 |
135.36 |
135.40 |
147.4K |
| 10:23 |
135.40 |
135.40 |
135.35 |
135.35 |
122.8K |
| 10:24 |
135.34 |
135.35 |
135.32 |
135.32 |
80.2K |
| 10:25 |
135.31 |
135.31 |
135.28 |
135.29 |
206.2K |
| 10:26 |
135.27 |
135.27 |
135.25 |
135.27 |
162.7K |
| 10:27 |
135.27 |
135.34 |
135.27 |
135.33 |
137.2K |
| 10:28 |
135.34 |
135.43 |
135.34 |
135.43 |
118.0K |
| 10:29 |
135.43 |
135.43 |
135.38 |
135.38 |
113.0K |
| 10:30 |
135.37 |
135.44 |
135.37 |
135.44 |
140.4K |
| 10:31 |
135.46 |
135.48 |
135.46 |
135.47 |
117.4K |
| 10:32 |
135.47 |
135.48 |
135.45 |
135.45 |
146.7K |
| 10:33 |
135.46 |
135.51 |
135.46 |
135.48 |
119.6K |
| 10:34 |
135.48 |
135.48 |
135.44 |
135.44 |
115.4K |
| 10:35 |
135.40 |
135.40 |
135.34 |
135.34 |
177.9K |
| 10:36 |
135.32 |
135.36 |
135.32 |
135.36 |
105.5K |
| 10:37 |
135.36 |
135.36 |
135.27 |
135.27 |
204.4K |
| 10:38 |
135.27 |
135.31 |
135.27 |
135.30 |
145.4K |
| 10:39 |
135.29 |
135.29 |
135.27 |
135.27 |
119.1K |
| 10:40 |
135.27 |
135.27 |
135.21 |
135.22 |
114.8K |
| 10:41 |
135.25 |
135.28 |
135.24 |
135.28 |
118.8K |
| 10:42 |
135.31 |
135.37 |
135.31 |
135.36 |
117.6K |
| 10:43 |
135.35 |
135.42 |
135.35 |
135.42 |
182.4K |
| 10:44 |
135.45 |
135.47 |
135.45 |
135.46 |
117.7K |
| 10:45 |
135.47 |
135.47 |
135.43 |
135.46 |
126.1K |
| 10:46 |
135.46 |
135.46 |
135.24 |
135.28 |
408.8K |
| 10:47 |
135.30 |
135.30 |
135.29 |
135.29 |
158.5K |
| 10:48 |
135.32 |
135.32 |
135.30 |
135.32 |
76.8K |
| 10:49 |
135.33 |
135.37 |
135.33 |
135.37 |
78.2K |
| 10:50 |
135.37 |
135.37 |
135.31 |
135.31 |
132.4K |
| 10:51 |
135.30 |
135.38 |
135.30 |
135.38 |
111.4K |
| 10:52 |
135.39 |
135.42 |
135.39 |
135.42 |
64.9K |
| 10:53 |
135.39 |
135.47 |
135.39 |
135.47 |
100.4K |
| 10:54 |
135.44 |
135.48 |
135.44 |
135.48 |
84.9K |
| 10:55 |
135.46 |
135.46 |
135.43 |
135.44 |
54.5K |
| 10:56 |
135.47 |
135.48 |
135.47 |
135.48 |
100.4K |
| 10:57 |
135.45 |
135.47 |
135.44 |
135.47 |
132.0K |
| 10:58 |
135.47 |
135.47 |
135.36 |
135.36 |
113.7K |
| 10:59 |
135.37 |
135.39 |
135.34 |
135.34 |
106.1K |
| 11:00 |
135.33 |
135.39 |
135.33 |
135.39 |
102.3K |
| 11:01 |
135.40 |
135.43 |
135.40 |
135.43 |
101.6K |
| 11:02 |
135.42 |
135.42 |
135.38 |
135.38 |
91.2K |
| 11:03 |
135.41 |
135.43 |
135.40 |
135.43 |
67.5K |
| 11:04 |
135.43 |
135.44 |
135.42 |
135.44 |
80.4K |
| 11:05 |
135.44 |
135.45 |
135.42 |
135.42 |
91.7K |
| 11:06 |
135.44 |
135.44 |
135.37 |
135.37 |
124.9K |
| 11:07 |
135.37 |
135.38 |
135.35 |
135.38 |
78.1K |
| 11:08 |
135.39 |
135.42 |
135.39 |
135.42 |
53.4K |
| 11:09 |
135.42 |
135.43 |
135.42 |
135.43 |
41.5K |
| 11:10 |
135.43 |
135.43 |
135.41 |
135.42 |
82.9K |
| 11:11 |
135.43 |
135.45 |
135.42 |
135.42 |
122.0K |
| 11:12 |
135.40 |
135.43 |
135.39 |
135.43 |
95.0K |
| 11:13 |
135.46 |
135.46 |
135.45 |
135.46 |
83.9K |
| 11:14 |
135.45 |
135.48 |
135.45 |
135.48 |
72.1K |
| 11:15 |
135.50 |
135.54 |
135.50 |
135.53 |
120.6K |
| 11:16 |
135.55 |
135.59 |
135.55 |
135.59 |
127.8K |
| 11:17 |
135.57 |
135.57 |
135.55 |
135.55 |
103.6K |
| 11:18 |
135.56 |
135.56 |
135.56 |
135.56 |
80.8K |
| 11:19 |
135.56 |
135.57 |
135.56 |
135.57 |
105.8K |
| 11:20 |
135.58 |
135.63 |
135.58 |
135.63 |
178.7K |
| 11:21 |
135.62 |
135.62 |
135.58 |
135.59 |
125.8K |
| 11:22 |
135.60 |
135.62 |
135.60 |
135.61 |
139.4K |
| 11:23 |
135.60 |
135.61 |
135.60 |
135.60 |
102.1K |
| 11:24 |
135.60 |
135.60 |
135.58 |
135.58 |
92.1K |
| 11:25 |
135.59 |
135.59 |
135.52 |
135.53 |
168.6K |
| 11:26 |
135.52 |
135.54 |
135.52 |
135.54 |
102.4K |
| 11:27 |
135.53 |
135.53 |
135.51 |
135.51 |
101.2K |
| 11:28 |
135.51 |
135.51 |
135.50 |
135.50 |
76.9K |
| 11:29 |
135.50 |
135.51 |
135.49 |
135.49 |
70.7K |
| 11:30 |
135.49 |
135.52 |
135.49 |
135.51 |
140.1K |
| 11:31 |
135.51 |
135.57 |
135.51 |
135.57 |
167.1K |
| 11:32 |
135.58 |
135.58 |
135.56 |
135.56 |
90.7K |
| 11:33 |
135.57 |
135.57 |
135.55 |
135.55 |
75.4K |
| 11:34 |
135.54 |
135.54 |
135.52 |
135.53 |
84.4K |
| 11:35 |
135.52 |
135.55 |
135.51 |
135.55 |
100.8K |
| 11:36 |
135.56 |
135.56 |
135.54 |
135.54 |
62.3K |
| 11:37 |
135.53 |
135.53 |
135.45 |
135.45 |
132.9K |
| 11:38 |
135.46 |
135.46 |
135.44 |
135.45 |
65.5K |
| 11:39 |
135.45 |
135.47 |
135.45 |
135.47 |
81.3K |
| 11:40 |
135.46 |
135.46 |
135.45 |
135.45 |
92.8K |
| 11:41 |
135.45 |
135.45 |
135.42 |
135.42 |
61.8K |
| 11:42 |
135.42 |
135.42 |
135.40 |
135.40 |
87.7K |
| 11:43 |
135.41 |
135.44 |
135.41 |
135.44 |
99.5K |
| 11:44 |
135.44 |
135.44 |
135.42 |
135.42 |
76.2K |
| 11:45 |
135.42 |
135.48 |
135.42 |
135.48 |
89.6K |
| 11:46 |
135.50 |
135.50 |
135.45 |
135.45 |
94.9K |
| 11:47 |
135.45 |
135.45 |
135.39 |
135.39 |
103.3K |
| 11:48 |
135.40 |
135.41 |
135.38 |
135.38 |
56.3K |
| 11:49 |
135.37 |
135.43 |
135.37 |
135.43 |
91.9K |
| 11:50 |
135.43 |
135.45 |
135.43 |
135.45 |
67.0K |
| 11:51 |
135.42 |
135.44 |
135.42 |
135.44 |
80.6K |
| 11:52 |
135.46 |
135.56 |
135.46 |
135.54 |
165.5K |
| 11:53 |
135.56 |
135.61 |
135.56 |
135.61 |
122.0K |
| 11:54 |
135.60 |
135.60 |
135.56 |
135.56 |
109.0K |
| 11:55 |
135.55 |
135.55 |
135.52 |
135.52 |
79.2K |
| 11:56 |
135.51 |
135.53 |
135.51 |
135.51 |
111.5K |
| 11:57 |
135.49 |
135.53 |
135.49 |
135.53 |
96.6K |
| 11:58 |
135.53 |
135.53 |
135.52 |
135.52 |
57.1K |
| 11:59 |
135.53 |
135.54 |
135.53 |
135.54 |
62.2K |
| 12:00 |
135.55 |
135.57 |
135.55 |
135.57 |
97.8K |
| 12:01 |
135.58 |
135.62 |
135.58 |
135.62 |
107.1K |
| 12:02 |
135.62 |
135.62 |
135.59 |
135.59 |
129.6K |
| 12:03 |
135.60 |
135.61 |
135.59 |
135.60 |
148.7K |
| 12:04 |
135.60 |
135.61 |
135.59 |
135.59 |
40.9K |
| 12:05 |
135.60 |
135.60 |
135.58 |
135.58 |
114.6K |
| 12:06 |
135.56 |
135.57 |
135.56 |
135.57 |
139.4K |
| 12:07 |
135.58 |
135.58 |
135.53 |
135.53 |
152.0K |
| 12:08 |
135.52 |
135.52 |
135.49 |
135.49 |
80.3K |
| 12:09 |
135.48 |
135.48 |
135.47 |
135.48 |
96.0K |
| 12:10 |
135.48 |
135.50 |
135.48 |
135.50 |
47.5K |
| 12:11 |
135.52 |
135.52 |
135.49 |
135.49 |
126.4K |
| 12:12 |
135.48 |
135.49 |
135.47 |
135.47 |
50.8K |
| 12:13 |
135.47 |
135.47 |
135.43 |
135.43 |
105.5K |
| 12:14 |
135.42 |
135.44 |
135.42 |
135.42 |
84.7K |
| 12:15 |
135.45 |
135.46 |
135.45 |
135.46 |
54.6K |
| 12:16 |
135.47 |
135.50 |
135.47 |
135.50 |
118.3K |
| 12:17 |
135.49 |
135.49 |
135.43 |
135.43 |
96.6K |
| 12:18 |
135.40 |
135.41 |
135.40 |
135.41 |
76.3K |
| 12:19 |
135.42 |
135.46 |
135.42 |
135.46 |
105.2K |
| 12:20 |
135.47 |
135.47 |
135.46 |
135.46 |
66.6K |
| 12:21 |
135.46 |
135.47 |
135.46 |
135.46 |
91.3K |
| 12:22 |
135.45 |
135.50 |
135.45 |
135.50 |
106.4K |
| 12:23 |
135.51 |
135.52 |
135.51 |
135.52 |
78.0K |
| 12:24 |
135.52 |
135.52 |
135.49 |
135.50 |
85.5K |
| 12:25 |
135.50 |
135.52 |
135.50 |
135.51 |
163.2K |
| 12:26 |
135.51 |
135.51 |
135.50 |
135.50 |
69.5K |
| 12:27 |
135.48 |
135.49 |
135.47 |
135.49 |
101.5K |
| 12:28 |
135.50 |
135.50 |
135.45 |
135.45 |
118.1K |
| 12:29 |
135.42 |
135.42 |
135.42 |
135.42 |
125.1K |
| 12:30 |
135.42 |
135.47 |
135.42 |
135.47 |
117.5K |
| 12:31 |
135.49 |
135.51 |
135.49 |
135.51 |
112.4K |
| 12:32 |
135.49 |
135.52 |
135.49 |
135.52 |
64.9K |
| 12:33 |
135.53 |
135.53 |
135.50 |
135.50 |
69.9K |
| 12:34 |
135.47 |
135.48 |
135.45 |
135.45 |
74.8K |
| 12:35 |
135.46 |
135.47 |
135.46 |
135.46 |
79.9K |
| 12:36 |
135.45 |
135.45 |
135.42 |
135.42 |
65.9K |
| 12:37 |
135.43 |
135.43 |
135.40 |
135.40 |
112.4K |
| 12:38 |
135.40 |
135.40 |
135.38 |
135.39 |
103.0K |
| 12:39 |
135.39 |
135.40 |
135.37 |
135.37 |
73.4K |
| 12:40 |
135.37 |
135.37 |
135.37 |
135.37 |
97.5K |
| 12:41 |
135.38 |
135.38 |
135.34 |
135.34 |
120.1K |
| 12:42 |
135.34 |
135.39 |
135.34 |
135.39 |
133.5K |
| 12:43 |
135.39 |
135.42 |
135.39 |
135.42 |
82.8K |
| 12:44 |
135.43 |
135.46 |
135.43 |
135.46 |
90.3K |
| 12:45 |
135.47 |
135.47 |
135.47 |
135.47 |
81.6K |
| 12:46 |
135.48 |
135.48 |
135.44 |
135.44 |
77.9K |
| 12:47 |
135.45 |
135.47 |
135.44 |
135.47 |
119.5K |
| 12:48 |
135.48 |
135.48 |
135.46 |
135.47 |
97.5K |
| 12:49 |
135.47 |
135.49 |
135.47 |
135.47 |
59.6K |
| 12:50 |
135.49 |
135.49 |
135.47 |
135.47 |
56.6K |
| 12:51 |
135.47 |
135.47 |
135.46 |
135.46 |
50.0K |
| 12:52 |
135.46 |
135.46 |
135.43 |
135.43 |
80.1K |
| 12:53 |
135.43 |
135.44 |
135.43 |
135.44 |
79.0K |
| 12:54 |
135.43 |
135.43 |
135.40 |
135.40 |
75.5K |
| 12:55 |
135.39 |
135.39 |
135.38 |
135.38 |
60.3K |
| 12:56 |
135.34 |
135.35 |
135.33 |
135.35 |
206.0K |
| 12:57 |
135.34 |
135.34 |
135.31 |
135.31 |
138.5K |
| 12:58 |
135.31 |
135.33 |
135.30 |
135.33 |
92.5K |
| 12:59 |
135.33 |
135.36 |
135.33 |
135.35 |
84.8K |
| 13:00 |
135.35 |
135.35 |
135.31 |
135.31 |
83.9K |
| 13:01 |
135.30 |
135.34 |
135.30 |
135.34 |
79.8K |
| 13:02 |
135.37 |
135.37 |
135.34 |
135.34 |
91.7K |
| 13:03 |
135.34 |
135.36 |
135.34 |
135.36 |
93.8K |
| 13:04 |
135.36 |
135.36 |
135.35 |
135.36 |
91.6K |
| 13:05 |
135.36 |
135.37 |
135.35 |
135.37 |
114.7K |
| 13:06 |
135.35 |
135.35 |
135.35 |
135.35 |
94.8K |
| 13:07 |
135.33 |
135.33 |
135.30 |
135.31 |
148.0K |
| 13:08 |
135.30 |
135.30 |
135.27 |
135.27 |
97.8K |
| 13:09 |
135.27 |
135.27 |
135.25 |
135.25 |
70.2K |
| 13:10 |
135.24 |
135.24 |
135.22 |
135.22 |
114.8K |
| 13:11 |
135.22 |
135.23 |
135.22 |
135.23 |
54.9K |
| 13:12 |
135.23 |
135.23 |
135.19 |
135.19 |
115.0K |
| 13:13 |
135.18 |
135.21 |
135.18 |
135.21 |
93.1K |
| 13:14 |
135.19 |
135.19 |
135.19 |
135.19 |
55.1K |
| 13:15 |
135.19 |
135.20 |
135.17 |
135.17 |
93.7K |
| 13:16 |
135.17 |
135.17 |
135.14 |
135.14 |
118.2K |
| 13:17 |
135.10 |
135.10 |
135.07 |
135.07 |
124.9K |
| 13:18 |
135.07 |
135.09 |
135.07 |
135.09 |
91.3K |
| 13:19 |
135.11 |
135.12 |
135.10 |
135.10 |
117.4K |
| 13:20 |
135.10 |
135.12 |
135.10 |
135.12 |
72.6K |
| 13:21 |
135.12 |
135.13 |
135.12 |
135.13 |
59.3K |
| 13:22 |
135.12 |
135.12 |
135.09 |
135.09 |
104.1K |
| 13:23 |
135.08 |
135.08 |
135.01 |
135.01 |
136.3K |
| 13:24 |
135.02 |
135.04 |
135.02 |
135.04 |
53.9K |
| 13:25 |
135.04 |
135.07 |
135.04 |
135.06 |
153.3K |
| 13:26 |
135.06 |
135.12 |
135.06 |
135.11 |
85.6K |
| 13:27 |
135.13 |
135.16 |
135.13 |
135.13 |
111.3K |
| 13:28 |
135.11 |
135.12 |
135.09 |
135.12 |
92.5K |
| 13:29 |
135.13 |
135.13 |
135.11 |
135.11 |
81.2K |
| 13:30 |
135.11 |
135.15 |
135.11 |
135.14 |
64.1K |
| 13:31 |
135.17 |
135.17 |
135.14 |
135.14 |
122.9K |
| 13:32 |
135.14 |
135.15 |
135.12 |
135.12 |
60.1K |
| 13:33 |
135.12 |
135.13 |
135.11 |
135.11 |
44.8K |
| 13:34 |
135.11 |
135.13 |
135.11 |
135.12 |
58.5K |
| 13:35 |
135.12 |
135.12 |
135.11 |
135.11 |
63.7K |
| 13:36 |
135.11 |
135.13 |
135.10 |
135.13 |
76.3K |
| 13:37 |
135.14 |
135.18 |
135.14 |
135.18 |
175.4K |
| 13:38 |
135.18 |
135.18 |
135.18 |
135.18 |
47.6K |
| 13:39 |
135.17 |
135.18 |
135.17 |
135.18 |
55.2K |
| 13:40 |
135.18 |
135.22 |
135.18 |
135.22 |
139.1K |
| 13:41 |
135.22 |
135.24 |
135.22 |
135.23 |
84.1K |
| 13:42 |
135.22 |
135.23 |
135.22 |
135.23 |
86.2K |
| 13:43 |
135.22 |
135.23 |
135.22 |
135.23 |
98.4K |
| 13:44 |
135.24 |
135.26 |
135.24 |
135.26 |
83.4K |
| 13:45 |
135.25 |
135.26 |
135.25 |
135.25 |
173.9K |
| 13:46 |
135.25 |
135.27 |
135.25 |
135.27 |
164.3K |
| 13:47 |
135.27 |
135.27 |
135.25 |
135.25 |
122.7K |
| 13:48 |
135.24 |
135.24 |
135.21 |
135.21 |
130.2K |
| 13:49 |
135.25 |
135.25 |
135.25 |
135.25 |
90.1K |
| 13:50 |
135.25 |
135.26 |
135.25 |
135.26 |
45.4K |
| 13:51 |
135.27 |
135.27 |
135.25 |
135.25 |
77.2K |
| 13:52 |
135.24 |
135.25 |
135.21 |
135.21 |
181.1K |
| 13:53 |
135.20 |
135.20 |
135.14 |
135.14 |
159.3K |
| 13:54 |
135.13 |
135.15 |
135.13 |
135.15 |
63.7K |
| 13:55 |
135.15 |
135.17 |
135.14 |
135.17 |
101.6K |
| 13:56 |
135.15 |
135.19 |
135.15 |
135.19 |
112.8K |
| 13:57 |
135.18 |
135.20 |
135.17 |
135.20 |
77.5K |
| 13:58 |
135.19 |
135.24 |
135.19 |
135.24 |
95.3K |
| 13:59 |
135.24 |
135.24 |
135.22 |
135.22 |
106.5K |
| 14:00 |
135.22 |
135.26 |
135.22 |
135.26 |
100.2K |
| 14:01 |
135.28 |
135.28 |
135.25 |
135.25 |
124.9K |
| 14:02 |
135.23 |
135.25 |
135.23 |
135.24 |
108.3K |
| 14:03 |
135.25 |
135.26 |
135.21 |
135.23 |
125.3K |
| 14:04 |
135.26 |
135.27 |
135.26 |
135.27 |
84.2K |
| 14:05 |
135.29 |
135.29 |
135.27 |
135.27 |
127.2K |
| 14:06 |
135.27 |
135.28 |
135.27 |
135.27 |
56.9K |
| 14:07 |
135.27 |
135.30 |
135.25 |
135.30 |
117.6K |
| 14:08 |
135.33 |
135.33 |
135.30 |
135.30 |
124.3K |
| 14:09 |
135.29 |
135.30 |
135.29 |
135.30 |
54.9K |
| 14:10 |
135.30 |
135.30 |
135.28 |
135.28 |
102.0K |
| 14:11 |
135.28 |
135.30 |
135.27 |
135.30 |
75.3K |
| 14:12 |
135.29 |
135.29 |
135.27 |
135.28 |
80.7K |
| 14:13 |
135.29 |
135.29 |
135.28 |
135.28 |
84.3K |
| 14:14 |
135.27 |
135.28 |
135.26 |
135.28 |
127.5K |
| 14:15 |
135.27 |
135.29 |
135.27 |
135.28 |
67.1K |
| 14:16 |
135.27 |
135.30 |
135.27 |
135.30 |
143.9K |
| 14:17 |
135.30 |
135.30 |
135.27 |
135.29 |
83.0K |
| 14:18 |
135.30 |
135.35 |
135.30 |
135.35 |
176.2K |
| 14:19 |
135.34 |
135.35 |
135.32 |
135.32 |
197.1K |
| 14:20 |
135.31 |
135.31 |
135.30 |
135.30 |
65.7K |
| 14:21 |
135.29 |
135.29 |
135.28 |
135.28 |
94.9K |
| 14:22 |
135.28 |
135.32 |
135.28 |
135.32 |
126.7K |
| 14:23 |
135.34 |
135.34 |
135.29 |
135.29 |
100.8K |
| 14:24 |
135.29 |
135.29 |
135.27 |
135.27 |
107.7K |
| 14:25 |
135.27 |
135.33 |
135.27 |
135.32 |
226.1K |
| 14:26 |
135.32 |
135.36 |
135.32 |
135.35 |
89.0K |
| 14:27 |
135.34 |
135.34 |
135.31 |
135.31 |
215.9K |
| 14:28 |
135.30 |
135.31 |
135.30 |
135.30 |
80.3K |
| 14:29 |
135.30 |
135.31 |
135.29 |
135.29 |
65.3K |
| 14:30 |
135.29 |
135.32 |
135.29 |
135.32 |
160.4K |
| 14:31 |
135.32 |
135.33 |
135.32 |
135.33 |
100.3K |
| 14:32 |
135.33 |
135.34 |
135.33 |
135.34 |
102.7K |
| 14:33 |
135.35 |
135.36 |
135.35 |
135.35 |
90.4K |
| 14:34 |
135.33 |
135.34 |
135.33 |
135.34 |
89.0K |
| 14:35 |
135.35 |
135.35 |
135.33 |
135.35 |
86.4K |
| 14:36 |
135.33 |
135.35 |
135.33 |
135.33 |
73.9K |
| 14:37 |
135.33 |
135.36 |
135.33 |
135.34 |
112.8K |
| 14:38 |
135.36 |
135.38 |
135.36 |
135.37 |
163.7K |
| 14:39 |
135.38 |
135.39 |
135.38 |
135.39 |
107.9K |
| 14:40 |
135.40 |
135.41 |
135.40 |
135.41 |
127.6K |
| 14:41 |
135.40 |
135.45 |
135.40 |
135.45 |
198.8K |
| 14:42 |
135.46 |
135.46 |
135.42 |
135.42 |
72.2K |
| 14:43 |
135.42 |
135.43 |
135.42 |
135.43 |
53.8K |
| 14:44 |
135.43 |
135.48 |
135.43 |
135.48 |
86.9K |
| 14:45 |
135.49 |
135.50 |
135.49 |
135.50 |
145.8K |
| 14:46 |
135.51 |
135.54 |
135.51 |
135.51 |
260.9K |
| 14:47 |
135.50 |
135.50 |
135.48 |
135.48 |
87.6K |
| 14:48 |
135.47 |
135.48 |
135.45 |
135.45 |
140.5K |
| 14:49 |
135.45 |
135.46 |
135.45 |
135.46 |
82.0K |
| 14:50 |
135.46 |
135.48 |
135.46 |
135.48 |
88.7K |
| 14:51 |
135.48 |
135.49 |
135.47 |
135.49 |
90.0K |
| 14:52 |
135.49 |
135.49 |
135.45 |
135.45 |
124.3K |
| 14:53 |
135.45 |
135.48 |
135.44 |
135.48 |
129.8K |
| 14:54 |
135.47 |
135.48 |
135.47 |
135.48 |
106.4K |
| 14:55 |
135.48 |
135.49 |
135.48 |
135.49 |
77.7K |
| 14:56 |
135.49 |
135.50 |
135.49 |
135.49 |
94.2K |
| 14:57 |
135.49 |
135.50 |
135.49 |
135.50 |
116.7K |
| 14:58 |
135.50 |
135.51 |
135.49 |
135.51 |
102.3K |
| 14:59 |
135.50 |
135.50 |
135.48 |
135.48 |
103.1K |
| 15:00 |
135.48 |
135.48 |
135.47 |
135.48 |
118.6K |
| 15:01 |
135.49 |
135.50 |
135.48 |
135.48 |
97.9K |
| 15:02 |
135.48 |
135.49 |
135.48 |
135.49 |
110.3K |
| 15:03 |
135.48 |
135.49 |
135.48 |
135.49 |
63.1K |
| 15:04 |
135.50 |
135.52 |
135.50 |
135.50 |
125.2K |
| 15:05 |
135.51 |
135.51 |
135.50 |
135.50 |
134.6K |
| 15:06 |
135.51 |
135.52 |
135.51 |
135.52 |
79.4K |
| 15:07 |
135.52 |
135.52 |
135.52 |
135.52 |
108.4K |
| 15:08 |
135.53 |
135.54 |
135.53 |
135.53 |
84.7K |
| 15:09 |
135.52 |
135.52 |
135.50 |
135.51 |
115.2K |
| 15:10 |
135.51 |
135.51 |
135.50 |
135.51 |
145.1K |
| 15:11 |
135.52 |
135.52 |
135.51 |
135.51 |
206.7K |
| 15:12 |
135.51 |
135.52 |
135.51 |
135.52 |
92.9K |
| 15:13 |
135.52 |
135.54 |
135.52 |
135.54 |
111.6K |
| 15:14 |
135.54 |
135.57 |
135.54 |
135.57 |
180.0K |
| 15:15 |
135.55 |
135.57 |
135.54 |
135.57 |
201.7K |
| 15:16 |
135.58 |
135.62 |
135.58 |
135.62 |
96.8K |
| 15:17 |
135.63 |
135.64 |
135.62 |
135.64 |
143.9K |
| 15:18 |
135.65 |
135.70 |
135.65 |
135.69 |
257.8K |
| 15:19 |
135.70 |
135.70 |
135.69 |
135.69 |
235.8K |
| 15:20 |
135.69 |
135.69 |
135.66 |
135.66 |
150.5K |
| 15:21 |
135.66 |
135.69 |
135.66 |
135.68 |
183.4K |
| 15:22 |
135.68 |
135.70 |
135.68 |
135.70 |
159.1K |
| 15:23 |
135.70 |
135.70 |
135.69 |
135.69 |
161.5K |
| 15:24 |
135.69 |
135.69 |
135.68 |
135.69 |
150.4K |
| 15:25 |
135.69 |
135.69 |
135.69 |
135.69 |
142.0K |
| 15:26 |
135.69 |
135.70 |
135.66 |
135.66 |
177.2K |
| 15:27 |
135.67 |
135.67 |
135.59 |
135.59 |
237.9K |
| 15:28 |
135.60 |
135.60 |
135.58 |
135.58 |
124.6K |
| 15:29 |
135.61 |
135.62 |
135.61 |
135.61 |
169.7K |
| 15:30 |
135.62 |
135.65 |
135.62 |
135.65 |
161.4K |
| 15:31 |
135.64 |
135.64 |
135.59 |
135.59 |
170.5K |
| 15:32 |
135.56 |
135.56 |
135.54 |
135.56 |
190.9K |
| 15:33 |
135.57 |
135.57 |
135.54 |
135.54 |
190.8K |
| 15:34 |
135.52 |
135.52 |
135.50 |
135.50 |
150.1K |
| 15:35 |
135.49 |
135.52 |
135.47 |
135.52 |
222.4K |
| 15:36 |
135.53 |
135.53 |
135.47 |
135.47 |
221.3K |
| 15:37 |
135.46 |
135.49 |
135.46 |
135.49 |
128.9K |
| 15:38 |
135.49 |
135.49 |
135.46 |
135.47 |
122.5K |
| 15:39 |
135.45 |
135.46 |
135.43 |
135.43 |
142.1K |
| 15:40 |
135.42 |
135.44 |
135.42 |
135.43 |
204.0K |
| 15:41 |
135.43 |
135.46 |
135.43 |
135.46 |
161.7K |
| 15:42 |
135.44 |
135.44 |
135.39 |
135.41 |
179.7K |
| 15:43 |
135.42 |
135.45 |
135.42 |
135.43 |
218.6K |
| 15:44 |
135.43 |
135.43 |
135.42 |
135.42 |
150.9K |
| 15:45 |
135.41 |
135.41 |
135.37 |
135.37 |
450.8K |
| 15:46 |
135.38 |
135.38 |
135.36 |
135.36 |
158.5K |
| 15:47 |
135.36 |
135.36 |
135.32 |
135.34 |
259.1K |
| 15:48 |
135.34 |
135.35 |
135.33 |
135.33 |
219.7K |
| 15:49 |
135.34 |
135.37 |
135.34 |
135.36 |
248.8K |
| 15:50 |
135.44 |
135.44 |
135.41 |
135.44 |
1,149.1K |
| 15:51 |
135.44 |
135.45 |
135.43 |
135.44 |
277.4K |
| 15:52 |
135.44 |
135.46 |
135.43 |
135.46 |
370.1K |
| 15:53 |
135.49 |
135.49 |
135.49 |
135.49 |
441.8K |
| 15:54 |
135.48 |
135.51 |
135.48 |
135.49 |
586.4K |
| 15:55 |
135.47 |
135.47 |
135.41 |
135.41 |
676.7K |
| 15:56 |
135.41 |
135.43 |
135.41 |
135.43 |
783.9K |
| 15:57 |
135.43 |
135.43 |
135.39 |
135.39 |
818.2K |
| 15:58 |
135.38 |
135.38 |
135.35 |
135.35 |
855.6K |
| 15:59 |
135.35 |
135.37 |
135.35 |
135.35 |
1,430.8K |
| 16:00 |
135.39 |
135.39 |
135.39 |
135.39 |
66,887.1K |
| 16:01 |
135.39 |
135.39 |
135.39 |
135.39 |
131.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|