| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
136.66 |
136.66 |
136.44 |
136.44 |
3,541.8K |
| 09:31 |
136.53 |
136.53 |
136.35 |
136.35 |
224.9K |
| 09:32 |
136.35 |
136.35 |
136.23 |
136.26 |
165.8K |
| 09:33 |
136.17 |
136.17 |
136.08 |
136.08 |
145.9K |
| 09:34 |
136.08 |
136.09 |
136.06 |
136.09 |
204.4K |
| 09:35 |
136.22 |
136.22 |
136.14 |
136.21 |
159.2K |
| 09:36 |
136.23 |
136.24 |
136.20 |
136.20 |
200.4K |
| 09:37 |
136.23 |
136.37 |
136.23 |
136.37 |
163.4K |
| 09:38 |
136.36 |
136.37 |
136.33 |
136.33 |
116.9K |
| 09:39 |
136.34 |
136.34 |
136.26 |
136.26 |
193.1K |
| 09:40 |
136.33 |
136.33 |
136.27 |
136.27 |
157.0K |
| 09:41 |
136.29 |
136.40 |
136.27 |
136.40 |
159.7K |
| 09:42 |
136.39 |
136.39 |
136.35 |
136.38 |
137.9K |
| 09:43 |
136.40 |
136.41 |
136.37 |
136.37 |
103.6K |
| 09:44 |
136.38 |
136.46 |
136.38 |
136.46 |
137.2K |
| 09:45 |
136.46 |
136.48 |
136.46 |
136.46 |
181.7K |
| 09:46 |
136.53 |
136.58 |
136.53 |
136.58 |
111.3K |
| 09:47 |
136.55 |
136.57 |
136.54 |
136.56 |
132.1K |
| 09:48 |
136.56 |
136.56 |
136.55 |
136.55 |
96.2K |
| 09:49 |
136.60 |
136.64 |
136.60 |
136.64 |
196.0K |
| 09:50 |
136.60 |
136.63 |
136.60 |
136.63 |
109.5K |
| 09:51 |
136.63 |
136.65 |
136.63 |
136.64 |
129.1K |
| 09:52 |
136.61 |
136.61 |
136.52 |
136.52 |
230.4K |
| 09:53 |
136.54 |
136.54 |
136.53 |
136.53 |
82.1K |
| 09:54 |
136.54 |
136.54 |
136.51 |
136.51 |
216.5K |
| 09:55 |
136.52 |
136.52 |
136.49 |
136.50 |
87.6K |
| 09:56 |
136.51 |
136.56 |
136.51 |
136.56 |
98.3K |
| 09:57 |
136.58 |
136.59 |
136.58 |
136.58 |
155.8K |
| 09:58 |
136.57 |
136.57 |
136.54 |
136.54 |
131.7K |
| 09:59 |
136.52 |
136.52 |
136.49 |
136.50 |
134.7K |
| 10:00 |
136.47 |
136.49 |
136.42 |
136.42 |
253.3K |
| 10:01 |
136.43 |
136.43 |
136.38 |
136.38 |
128.6K |
| 10:02 |
136.36 |
136.36 |
136.32 |
136.32 |
144.2K |
| 10:03 |
136.35 |
136.35 |
136.31 |
136.31 |
74.6K |
| 10:04 |
136.31 |
136.31 |
136.29 |
136.29 |
79.7K |
| 10:05 |
136.32 |
136.32 |
136.26 |
136.28 |
105.7K |
| 10:06 |
136.32 |
136.34 |
136.31 |
136.34 |
136.5K |
| 10:07 |
136.32 |
136.33 |
136.31 |
136.33 |
78.5K |
| 10:08 |
136.32 |
136.35 |
136.32 |
136.35 |
93.4K |
| 10:09 |
136.33 |
136.33 |
136.29 |
136.29 |
135.1K |
| 10:10 |
136.28 |
136.31 |
136.28 |
136.28 |
172.4K |
| 10:11 |
136.27 |
136.28 |
136.26 |
136.28 |
110.3K |
| 10:12 |
136.28 |
136.29 |
136.27 |
136.29 |
76.3K |
| 10:13 |
136.29 |
136.33 |
136.29 |
136.33 |
129.3K |
| 10:14 |
136.31 |
136.31 |
136.31 |
136.31 |
146.7K |
| 10:15 |
136.31 |
136.31 |
136.25 |
136.25 |
107.5K |
| 10:16 |
136.25 |
136.25 |
136.19 |
136.19 |
279.9K |
| 10:17 |
136.17 |
136.17 |
136.14 |
136.16 |
132.9K |
| 10:18 |
136.15 |
136.15 |
136.14 |
136.15 |
74.4K |
| 10:19 |
136.14 |
136.19 |
136.14 |
136.19 |
124.1K |
| 10:20 |
136.21 |
136.21 |
136.18 |
136.18 |
77.5K |
| 10:21 |
136.15 |
136.15 |
136.09 |
136.12 |
96.6K |
| 10:22 |
136.13 |
136.13 |
136.11 |
136.11 |
67.9K |
| 10:23 |
136.11 |
136.11 |
136.10 |
136.10 |
136.3K |
| 10:24 |
136.08 |
136.10 |
136.08 |
136.08 |
91.1K |
| 10:25 |
136.08 |
136.13 |
136.08 |
136.13 |
56.3K |
| 10:26 |
136.15 |
136.17 |
136.15 |
136.17 |
111.4K |
| 10:27 |
136.17 |
136.19 |
136.17 |
136.17 |
151.9K |
| 10:28 |
136.18 |
136.22 |
136.18 |
136.22 |
65.2K |
| 10:29 |
136.22 |
136.22 |
136.21 |
136.21 |
70.5K |
| 10:30 |
136.21 |
136.26 |
136.21 |
136.26 |
93.5K |
| 10:31 |
136.26 |
136.26 |
136.23 |
136.23 |
89.3K |
| 10:32 |
136.24 |
136.26 |
136.24 |
136.24 |
151.1K |
| 10:33 |
136.24 |
136.26 |
136.24 |
136.26 |
73.2K |
| 10:34 |
136.27 |
136.31 |
136.27 |
136.29 |
188.8K |
| 10:35 |
136.27 |
136.27 |
136.26 |
136.27 |
78.2K |
| 10:36 |
136.28 |
136.28 |
136.23 |
136.27 |
93.5K |
| 10:37 |
136.30 |
136.30 |
136.29 |
136.30 |
49.7K |
| 10:38 |
136.29 |
136.33 |
136.29 |
136.33 |
72.1K |
| 10:39 |
136.37 |
136.42 |
136.37 |
136.42 |
172.4K |
| 10:40 |
136.43 |
136.47 |
136.43 |
136.47 |
159.1K |
| 10:41 |
136.47 |
136.47 |
136.46 |
136.46 |
82.5K |
| 10:42 |
136.45 |
136.45 |
136.44 |
136.44 |
71.7K |
| 10:43 |
136.43 |
136.43 |
136.42 |
136.43 |
93.5K |
| 10:44 |
136.42 |
136.42 |
136.35 |
136.35 |
178.9K |
| 10:45 |
136.34 |
136.40 |
136.34 |
136.40 |
209.6K |
| 10:46 |
136.42 |
136.42 |
136.38 |
136.38 |
77.7K |
| 10:47 |
136.39 |
136.39 |
136.38 |
136.38 |
64.6K |
| 10:48 |
136.38 |
136.39 |
136.38 |
136.38 |
61.0K |
| 10:49 |
136.36 |
136.39 |
136.36 |
136.39 |
74.5K |
| 10:50 |
136.38 |
136.38 |
136.31 |
136.33 |
76.8K |
| 10:51 |
136.35 |
136.36 |
136.33 |
136.33 |
63.9K |
| 10:52 |
136.34 |
136.34 |
136.31 |
136.31 |
96.2K |
| 10:53 |
136.31 |
136.32 |
136.31 |
136.31 |
142.1K |
| 10:54 |
136.31 |
136.31 |
136.29 |
136.29 |
76.2K |
| 10:55 |
136.27 |
136.28 |
136.27 |
136.27 |
79.2K |
| 10:56 |
136.27 |
136.28 |
136.27 |
136.27 |
61.0K |
| 10:57 |
136.27 |
136.27 |
136.21 |
136.21 |
111.1K |
| 10:58 |
136.21 |
136.21 |
136.20 |
136.20 |
68.9K |
| 10:59 |
136.19 |
136.19 |
136.14 |
136.14 |
109.7K |
| 11:00 |
136.13 |
136.17 |
136.13 |
136.17 |
91.4K |
| 11:01 |
136.17 |
136.17 |
136.12 |
136.12 |
62.6K |
| 11:02 |
136.11 |
136.12 |
136.11 |
136.12 |
94.7K |
| 11:03 |
136.11 |
136.11 |
136.09 |
136.09 |
54.0K |
| 11:04 |
136.10 |
136.10 |
136.04 |
136.04 |
84.9K |
| 11:05 |
136.04 |
136.08 |
136.04 |
136.08 |
90.9K |
| 11:06 |
136.08 |
136.09 |
136.08 |
136.09 |
55.3K |
| 11:07 |
136.12 |
136.13 |
136.09 |
136.09 |
101.6K |
| 11:08 |
136.09 |
136.10 |
136.09 |
136.09 |
48.6K |
| 11:09 |
136.09 |
136.09 |
136.06 |
136.06 |
63.3K |
| 11:10 |
136.07 |
136.08 |
136.07 |
136.08 |
57.5K |
| 11:11 |
136.08 |
136.09 |
136.08 |
136.09 |
40.3K |
| 11:12 |
136.11 |
136.11 |
136.08 |
136.10 |
119.9K |
| 11:13 |
136.09 |
136.11 |
136.09 |
136.10 |
76.4K |
| 11:14 |
136.09 |
136.09 |
136.06 |
136.06 |
126.5K |
| 11:15 |
136.03 |
136.03 |
136.03 |
136.03 |
86.6K |
| 11:16 |
136.04 |
136.06 |
136.04 |
136.06 |
111.4K |
| 11:17 |
136.05 |
136.05 |
136.04 |
136.04 |
111.9K |
| 11:18 |
136.05 |
136.08 |
136.05 |
136.08 |
128.8K |
| 11:19 |
136.08 |
136.08 |
136.07 |
136.08 |
66.4K |
| 11:20 |
136.09 |
136.10 |
136.09 |
136.10 |
97.7K |
| 11:21 |
136.09 |
136.09 |
136.07 |
136.07 |
55.4K |
| 11:22 |
136.07 |
136.07 |
136.07 |
136.07 |
45.4K |
| 11:23 |
136.04 |
136.05 |
136.03 |
136.05 |
95.8K |
| 11:24 |
136.06 |
136.06 |
136.04 |
136.04 |
46.6K |
| 11:25 |
136.03 |
136.05 |
136.03 |
136.05 |
46.4K |
| 11:26 |
136.05 |
136.05 |
136.01 |
136.01 |
71.4K |
| 11:27 |
136.01 |
136.01 |
136.00 |
136.00 |
111.4K |
| 11:28 |
135.99 |
135.99 |
135.95 |
135.95 |
84.9K |
| 11:29 |
135.95 |
135.98 |
135.94 |
135.98 |
114.2K |
| 11:30 |
135.98 |
136.00 |
135.97 |
135.98 |
136.0K |
| 11:31 |
135.98 |
135.98 |
135.93 |
135.93 |
122.2K |
| 11:32 |
135.93 |
135.94 |
135.92 |
135.94 |
76.0K |
| 11:33 |
135.94 |
135.94 |
135.92 |
135.92 |
91.1K |
| 11:34 |
135.92 |
135.92 |
135.89 |
135.91 |
141.2K |
| 11:35 |
135.91 |
135.92 |
135.91 |
135.92 |
191.6K |
| 11:36 |
135.93 |
135.93 |
135.88 |
135.88 |
143.4K |
| 11:37 |
135.87 |
135.90 |
135.87 |
135.90 |
102.1K |
| 11:38 |
135.91 |
135.94 |
135.91 |
135.94 |
72.7K |
| 11:39 |
135.94 |
135.94 |
135.92 |
135.92 |
93.5K |
| 11:40 |
135.93 |
135.94 |
135.93 |
135.94 |
60.4K |
| 11:41 |
135.95 |
135.95 |
135.94 |
135.94 |
60.9K |
| 11:42 |
135.94 |
135.94 |
135.90 |
135.90 |
116.4K |
| 11:43 |
135.90 |
135.90 |
135.89 |
135.89 |
121.7K |
| 11:44 |
135.87 |
135.87 |
135.86 |
135.86 |
124.1K |
| 11:45 |
135.84 |
135.85 |
135.84 |
135.85 |
132.5K |
| 11:46 |
135.85 |
135.85 |
135.83 |
135.83 |
58.8K |
| 11:47 |
135.83 |
135.83 |
135.80 |
135.80 |
201.7K |
| 11:48 |
135.80 |
135.80 |
135.78 |
135.78 |
129.6K |
| 11:49 |
135.75 |
135.78 |
135.75 |
135.78 |
150.2K |
| 11:50 |
135.77 |
135.77 |
135.76 |
135.76 |
86.8K |
| 11:51 |
135.75 |
135.76 |
135.74 |
135.76 |
145.3K |
| 11:52 |
135.75 |
135.75 |
135.70 |
135.70 |
148.0K |
| 11:53 |
135.70 |
135.71 |
135.70 |
135.70 |
381.5K |
| 11:54 |
135.71 |
135.71 |
135.69 |
135.69 |
101.4K |
| 11:55 |
135.69 |
135.69 |
135.65 |
135.67 |
99.6K |
| 11:56 |
135.68 |
135.70 |
135.67 |
135.67 |
109.4K |
| 11:57 |
135.66 |
135.66 |
135.63 |
135.63 |
89.9K |
| 11:58 |
135.63 |
135.64 |
135.62 |
135.62 |
66.1K |
| 11:59 |
135.62 |
135.63 |
135.62 |
135.63 |
101.4K |
| 12:00 |
135.63 |
135.68 |
135.63 |
135.68 |
118.5K |
| 12:01 |
135.69 |
135.69 |
135.68 |
135.68 |
104.8K |
| 12:02 |
135.68 |
135.68 |
135.67 |
135.67 |
80.8K |
| 12:03 |
135.66 |
135.66 |
135.65 |
135.65 |
102.4K |
| 12:04 |
135.65 |
135.67 |
135.65 |
135.67 |
94.7K |
| 12:05 |
135.68 |
135.69 |
135.67 |
135.67 |
75.5K |
| 12:06 |
135.67 |
135.69 |
135.66 |
135.69 |
81.1K |
| 12:07 |
135.70 |
135.70 |
135.70 |
135.70 |
59.2K |
| 12:08 |
135.70 |
135.70 |
135.66 |
135.66 |
112.9K |
| 12:09 |
135.65 |
135.67 |
135.65 |
135.67 |
64.9K |
| 12:10 |
135.67 |
135.67 |
135.65 |
135.65 |
108.9K |
| 12:11 |
135.68 |
135.68 |
135.67 |
135.67 |
125.0K |
| 12:12 |
135.68 |
135.69 |
135.67 |
135.69 |
92.6K |
| 12:13 |
135.69 |
135.70 |
135.69 |
135.70 |
69.2K |
| 12:14 |
135.71 |
135.72 |
135.71 |
135.72 |
89.7K |
| 12:15 |
135.73 |
135.73 |
135.71 |
135.71 |
93.3K |
| 12:16 |
135.70 |
135.70 |
135.67 |
135.68 |
122.3K |
| 12:17 |
135.67 |
135.67 |
135.63 |
135.63 |
102.5K |
| 12:18 |
135.64 |
135.64 |
135.63 |
135.63 |
52.3K |
| 12:19 |
135.62 |
135.62 |
135.62 |
135.62 |
84.9K |
| 12:20 |
135.61 |
135.65 |
135.61 |
135.65 |
90.6K |
| 12:21 |
135.65 |
135.66 |
135.65 |
135.66 |
78.5K |
| 12:22 |
135.65 |
135.65 |
135.64 |
135.64 |
60.1K |
| 12:23 |
135.57 |
135.62 |
135.57 |
135.62 |
97.8K |
| 12:24 |
135.62 |
135.62 |
135.61 |
135.62 |
37.7K |
| 12:25 |
135.63 |
135.63 |
135.63 |
135.63 |
56.6K |
| 12:26 |
135.64 |
135.64 |
135.63 |
135.64 |
65.7K |
| 12:27 |
135.63 |
135.64 |
135.63 |
135.63 |
47.8K |
| 12:28 |
135.63 |
135.63 |
135.61 |
135.61 |
79.7K |
| 12:29 |
135.63 |
135.64 |
135.63 |
135.64 |
59.4K |
| 12:30 |
135.65 |
135.66 |
135.65 |
135.66 |
56.5K |
| 12:31 |
135.67 |
135.68 |
135.67 |
135.68 |
61.7K |
| 12:32 |
135.69 |
135.71 |
135.69 |
135.71 |
92.5K |
| 12:33 |
135.72 |
135.72 |
135.71 |
135.72 |
50.6K |
| 12:34 |
135.72 |
135.72 |
135.71 |
135.71 |
74.1K |
| 12:35 |
135.72 |
135.73 |
135.72 |
135.73 |
34.6K |
| 12:36 |
135.73 |
135.75 |
135.73 |
135.75 |
71.2K |
| 12:37 |
135.74 |
135.75 |
135.74 |
135.75 |
37.1K |
| 12:38 |
135.76 |
135.76 |
135.75 |
135.76 |
65.6K |
| 12:39 |
135.76 |
135.77 |
135.76 |
135.77 |
54.7K |
| 12:40 |
135.78 |
135.79 |
135.78 |
135.79 |
61.7K |
| 12:41 |
135.79 |
135.81 |
135.79 |
135.81 |
41.8K |
| 12:42 |
135.81 |
135.81 |
135.80 |
135.80 |
46.0K |
| 12:43 |
135.80 |
135.80 |
135.80 |
135.80 |
86.9K |
| 12:44 |
135.80 |
135.80 |
135.78 |
135.78 |
74.3K |
| 12:45 |
135.78 |
135.79 |
135.78 |
135.79 |
70.7K |
| 12:46 |
135.80 |
135.80 |
135.79 |
135.79 |
40.2K |
| 12:47 |
135.77 |
135.77 |
135.75 |
135.75 |
64.5K |
| 12:48 |
135.74 |
135.74 |
135.74 |
135.74 |
32.6K |
| 12:49 |
135.73 |
135.76 |
135.73 |
135.76 |
63.8K |
| 12:50 |
135.75 |
135.75 |
135.72 |
135.72 |
67.0K |
| 12:51 |
135.73 |
135.73 |
135.72 |
135.72 |
58.1K |
| 12:52 |
135.71 |
135.71 |
135.66 |
135.66 |
89.9K |
| 12:53 |
135.66 |
135.66 |
135.66 |
135.66 |
65.0K |
| 12:54 |
135.66 |
135.68 |
135.66 |
135.68 |
65.2K |
| 12:55 |
135.67 |
135.67 |
135.63 |
135.63 |
118.1K |
| 12:56 |
135.65 |
135.65 |
135.65 |
135.65 |
138.0K |
| 12:57 |
135.66 |
135.67 |
135.66 |
135.67 |
56.9K |
| 12:58 |
135.66 |
135.66 |
135.63 |
135.66 |
122.8K |
| 12:59 |
135.67 |
135.67 |
135.65 |
135.65 |
62.6K |
| 13:00 |
135.64 |
135.65 |
135.64 |
135.65 |
151.1K |
| 13:01 |
135.65 |
135.67 |
135.65 |
135.65 |
79.9K |
| 13:02 |
135.63 |
135.63 |
135.56 |
135.56 |
152.2K |
| 13:03 |
135.54 |
135.54 |
135.50 |
135.50 |
176.9K |
| 13:04 |
135.51 |
135.52 |
135.50 |
135.51 |
49.3K |
| 13:05 |
135.51 |
135.52 |
135.51 |
135.51 |
42.9K |
| 13:06 |
135.52 |
135.52 |
135.51 |
135.51 |
113.8K |
| 13:07 |
135.52 |
135.52 |
135.51 |
135.52 |
95.8K |
| 13:08 |
135.53 |
135.53 |
135.52 |
135.52 |
79.5K |
| 13:09 |
135.53 |
135.53 |
135.51 |
135.52 |
71.8K |
| 13:10 |
135.52 |
135.52 |
135.50 |
135.50 |
67.1K |
| 13:11 |
135.49 |
135.49 |
135.46 |
135.47 |
75.0K |
| 13:12 |
135.47 |
135.49 |
135.47 |
135.49 |
143.1K |
| 13:13 |
135.49 |
135.49 |
135.46 |
135.46 |
55.3K |
| 13:14 |
135.45 |
135.46 |
135.45 |
135.46 |
46.4K |
| 13:15 |
135.46 |
135.49 |
135.46 |
135.49 |
87.5K |
| 13:16 |
135.47 |
135.47 |
135.46 |
135.46 |
66.6K |
| 13:17 |
135.47 |
135.47 |
135.46 |
135.46 |
95.0K |
| 13:18 |
135.47 |
135.47 |
135.46 |
135.47 |
51.4K |
| 13:19 |
135.47 |
135.52 |
135.47 |
135.52 |
68.5K |
| 13:20 |
135.52 |
135.54 |
135.52 |
135.53 |
51.1K |
| 13:21 |
135.54 |
135.56 |
135.54 |
135.56 |
77.1K |
| 13:22 |
135.56 |
135.60 |
135.56 |
135.59 |
83.8K |
| 13:23 |
135.59 |
135.59 |
135.59 |
135.59 |
68.8K |
| 13:24 |
135.60 |
135.60 |
135.55 |
135.55 |
81.2K |
| 13:25 |
135.54 |
135.54 |
135.53 |
135.53 |
62.9K |
| 13:26 |
135.53 |
135.53 |
135.49 |
135.49 |
43.1K |
| 13:27 |
135.49 |
135.50 |
135.48 |
135.50 |
51.1K |
| 13:28 |
135.52 |
135.52 |
135.49 |
135.49 |
55.5K |
| 13:29 |
135.44 |
135.44 |
135.44 |
135.44 |
74.8K |
| 13:30 |
135.44 |
135.46 |
135.44 |
135.46 |
34.8K |
| 13:31 |
135.47 |
135.49 |
135.47 |
135.49 |
57.8K |
| 13:32 |
135.49 |
135.50 |
135.49 |
135.49 |
45.9K |
| 13:33 |
135.48 |
135.48 |
135.45 |
135.45 |
57.6K |
| 13:34 |
135.44 |
135.45 |
135.44 |
135.45 |
36.5K |
| 13:35 |
135.45 |
135.47 |
135.45 |
135.47 |
50.1K |
| 13:36 |
135.47 |
135.49 |
135.46 |
135.49 |
56.6K |
| 13:37 |
135.50 |
135.51 |
135.47 |
135.47 |
83.6K |
| 13:38 |
135.47 |
135.48 |
135.47 |
135.48 |
61.3K |
| 13:39 |
135.49 |
135.49 |
135.46 |
135.46 |
69.9K |
| 13:40 |
135.47 |
135.49 |
135.47 |
135.49 |
62.5K |
| 13:41 |
135.43 |
135.43 |
135.42 |
135.42 |
190.2K |
| 13:42 |
135.40 |
135.41 |
135.37 |
135.37 |
157.4K |
| 13:43 |
135.37 |
135.37 |
135.34 |
135.34 |
91.1K |
| 13:44 |
135.33 |
135.34 |
135.33 |
135.33 |
71.8K |
| 13:45 |
135.34 |
135.36 |
135.34 |
135.36 |
72.8K |
| 13:46 |
135.36 |
135.36 |
135.34 |
135.34 |
49.1K |
| 13:47 |
135.34 |
135.34 |
135.31 |
135.32 |
114.2K |
| 13:48 |
135.32 |
135.32 |
135.25 |
135.27 |
155.4K |
| 13:49 |
135.27 |
135.28 |
135.27 |
135.28 |
60.3K |
| 13:50 |
135.28 |
135.28 |
135.27 |
135.27 |
146.0K |
| 13:51 |
135.28 |
135.28 |
135.25 |
135.25 |
157.3K |
| 13:52 |
135.27 |
135.29 |
135.27 |
135.29 |
108.4K |
| 13:53 |
135.29 |
135.29 |
135.27 |
135.27 |
56.0K |
| 13:54 |
135.27 |
135.27 |
135.26 |
135.27 |
70.4K |
| 13:55 |
135.27 |
135.27 |
135.25 |
135.27 |
103.8K |
| 13:56 |
135.27 |
135.27 |
135.22 |
135.23 |
222.5K |
| 13:57 |
135.23 |
135.23 |
135.22 |
135.23 |
101.7K |
| 13:58 |
135.23 |
135.23 |
135.22 |
135.22 |
72.7K |
| 13:59 |
135.22 |
135.23 |
135.21 |
135.23 |
135.4K |
| 14:00 |
135.22 |
135.22 |
135.21 |
135.21 |
80.1K |
| 14:01 |
135.21 |
135.23 |
135.21 |
135.23 |
61.6K |
| 14:02 |
135.24 |
135.24 |
135.21 |
135.21 |
104.9K |
| 14:03 |
135.23 |
135.27 |
135.23 |
135.27 |
117.0K |
| 14:04 |
135.30 |
135.32 |
135.30 |
135.30 |
97.0K |
| 14:05 |
135.31 |
135.31 |
135.28 |
135.28 |
110.0K |
| 14:06 |
135.29 |
135.33 |
135.29 |
135.33 |
104.2K |
| 14:07 |
135.35 |
135.36 |
135.33 |
135.33 |
90.8K |
| 14:08 |
135.31 |
135.31 |
135.30 |
135.31 |
65.5K |
| 14:09 |
135.32 |
135.32 |
135.31 |
135.31 |
68.8K |
| 14:10 |
135.32 |
135.32 |
135.26 |
135.26 |
90.6K |
| 14:11 |
135.26 |
135.29 |
135.26 |
135.29 |
84.2K |
| 14:12 |
135.30 |
135.30 |
135.29 |
135.29 |
43.8K |
| 14:13 |
135.31 |
135.31 |
135.28 |
135.29 |
67.9K |
| 14:14 |
135.29 |
135.29 |
135.29 |
135.29 |
43.4K |
| 14:15 |
135.29 |
135.29 |
135.27 |
135.27 |
48.3K |
| 14:16 |
135.27 |
135.29 |
135.27 |
135.29 |
57.6K |
| 14:17 |
135.32 |
135.34 |
135.32 |
135.34 |
83.1K |
| 14:18 |
135.34 |
135.35 |
135.34 |
135.35 |
54.4K |
| 14:19 |
135.35 |
135.38 |
135.35 |
135.35 |
59.4K |
| 14:20 |
135.36 |
135.37 |
135.36 |
135.36 |
73.0K |
| 14:21 |
135.37 |
135.39 |
135.37 |
135.39 |
60.7K |
| 14:22 |
135.40 |
135.40 |
135.40 |
135.40 |
66.7K |
| 14:23 |
135.41 |
135.43 |
135.41 |
135.43 |
79.4K |
| 14:24 |
135.44 |
135.46 |
135.44 |
135.46 |
59.3K |
| 14:25 |
135.46 |
135.46 |
135.44 |
135.44 |
59.0K |
| 14:26 |
135.44 |
135.45 |
135.44 |
135.45 |
81.5K |
| 14:27 |
135.45 |
135.46 |
135.45 |
135.46 |
61.0K |
| 14:28 |
135.46 |
135.48 |
135.46 |
135.48 |
43.3K |
| 14:29 |
135.48 |
135.49 |
135.48 |
135.48 |
53.2K |
| 14:30 |
135.49 |
135.53 |
135.49 |
135.53 |
87.7K |
| 14:31 |
135.54 |
135.60 |
135.54 |
135.60 |
161.4K |
| 14:32 |
135.60 |
135.60 |
135.56 |
135.56 |
81.9K |
| 14:33 |
135.56 |
135.57 |
135.56 |
135.57 |
49.8K |
| 14:34 |
135.58 |
135.60 |
135.58 |
135.60 |
43.1K |
| 14:35 |
135.60 |
135.61 |
135.59 |
135.61 |
79.1K |
| 14:36 |
135.61 |
135.61 |
135.59 |
135.59 |
100.1K |
| 14:37 |
135.57 |
135.57 |
135.56 |
135.56 |
115.2K |
| 14:38 |
135.56 |
135.60 |
135.56 |
135.60 |
126.9K |
| 14:39 |
135.59 |
135.59 |
135.59 |
135.59 |
53.7K |
| 14:40 |
135.59 |
135.60 |
135.57 |
135.58 |
77.3K |
| 14:41 |
135.57 |
135.57 |
135.55 |
135.55 |
83.0K |
| 14:42 |
135.56 |
135.56 |
135.54 |
135.54 |
59.0K |
| 14:43 |
135.54 |
135.55 |
135.53 |
135.55 |
77.9K |
| 14:44 |
135.54 |
135.54 |
135.53 |
135.53 |
66.8K |
| 14:45 |
135.53 |
135.54 |
135.53 |
135.54 |
66.1K |
| 14:46 |
135.54 |
135.54 |
135.53 |
135.54 |
63.7K |
| 14:47 |
135.52 |
135.52 |
135.52 |
135.52 |
59.1K |
| 14:48 |
135.49 |
135.54 |
135.49 |
135.54 |
97.8K |
| 14:49 |
135.54 |
135.54 |
135.53 |
135.53 |
61.6K |
| 14:50 |
135.54 |
135.54 |
135.52 |
135.52 |
117.8K |
| 14:51 |
135.52 |
135.53 |
135.51 |
135.53 |
89.3K |
| 14:52 |
135.53 |
135.54 |
135.53 |
135.54 |
60.0K |
| 14:53 |
135.52 |
135.53 |
135.52 |
135.53 |
41.1K |
| 14:54 |
135.53 |
135.54 |
135.53 |
135.54 |
86.5K |
| 14:55 |
135.53 |
135.53 |
135.51 |
135.51 |
80.0K |
| 14:56 |
135.51 |
135.52 |
135.51 |
135.52 |
56.4K |
| 14:57 |
135.53 |
135.53 |
135.50 |
135.50 |
91.8K |
| 14:58 |
135.50 |
135.50 |
135.50 |
135.50 |
60.4K |
| 14:59 |
135.50 |
135.50 |
135.50 |
135.50 |
45.3K |
| 15:00 |
135.49 |
135.52 |
135.49 |
135.52 |
105.6K |
| 15:01 |
135.53 |
135.58 |
135.53 |
135.58 |
128.0K |
| 15:02 |
135.60 |
135.62 |
135.60 |
135.61 |
126.5K |
| 15:03 |
135.60 |
135.60 |
135.58 |
135.58 |
73.6K |
| 15:04 |
135.58 |
135.61 |
135.58 |
135.61 |
62.6K |
| 15:05 |
135.61 |
135.63 |
135.61 |
135.63 |
143.4K |
| 15:06 |
135.63 |
135.64 |
135.63 |
135.64 |
68.9K |
| 15:07 |
135.64 |
135.64 |
135.63 |
135.63 |
66.7K |
| 15:08 |
135.59 |
135.60 |
135.58 |
135.60 |
129.0K |
| 15:09 |
135.61 |
135.61 |
135.60 |
135.61 |
55.1K |
| 15:10 |
135.59 |
135.59 |
135.58 |
135.58 |
58.8K |
| 15:11 |
135.57 |
135.57 |
135.56 |
135.56 |
66.3K |
| 15:12 |
135.57 |
135.58 |
135.57 |
135.57 |
105.5K |
| 15:13 |
135.58 |
135.60 |
135.58 |
135.58 |
108.3K |
| 15:14 |
135.59 |
135.59 |
135.58 |
135.58 |
61.7K |
| 15:15 |
135.57 |
135.58 |
135.57 |
135.58 |
54.0K |
| 15:16 |
135.58 |
135.58 |
135.54 |
135.54 |
104.6K |
| 15:17 |
135.54 |
135.57 |
135.54 |
135.57 |
46.7K |
| 15:18 |
135.57 |
135.60 |
135.57 |
135.60 |
129.8K |
| 15:19 |
135.61 |
135.64 |
135.61 |
135.64 |
116.4K |
| 15:20 |
135.65 |
135.67 |
135.65 |
135.67 |
109.9K |
| 15:21 |
135.68 |
135.69 |
135.68 |
135.68 |
146.4K |
| 15:22 |
135.68 |
135.69 |
135.68 |
135.69 |
102.2K |
| 15:23 |
135.71 |
135.71 |
135.67 |
135.67 |
184.0K |
| 15:24 |
135.66 |
135.68 |
135.66 |
135.67 |
116.5K |
| 15:25 |
135.67 |
135.67 |
135.66 |
135.66 |
112.5K |
| 15:26 |
135.66 |
135.66 |
135.66 |
135.66 |
134.8K |
| 15:27 |
135.66 |
135.66 |
135.63 |
135.64 |
175.6K |
| 15:28 |
135.64 |
135.64 |
135.63 |
135.63 |
99.0K |
| 15:29 |
135.62 |
135.63 |
135.60 |
135.60 |
102.9K |
| 15:30 |
135.61 |
135.62 |
135.61 |
135.62 |
119.9K |
| 15:31 |
135.62 |
135.65 |
135.62 |
135.65 |
175.8K |
| 15:32 |
135.68 |
135.70 |
135.68 |
135.69 |
162.9K |
| 15:33 |
135.69 |
135.69 |
135.68 |
135.68 |
112.5K |
| 15:34 |
135.68 |
135.68 |
135.64 |
135.68 |
185.0K |
| 15:35 |
135.69 |
135.73 |
135.69 |
135.69 |
210.3K |
| 15:36 |
135.73 |
135.74 |
135.71 |
135.74 |
125.7K |
| 15:37 |
135.77 |
135.86 |
135.77 |
135.82 |
259.9K |
| 15:38 |
135.81 |
135.83 |
135.79 |
135.83 |
133.7K |
| 15:39 |
135.82 |
135.82 |
135.81 |
135.81 |
362.8K |
| 15:40 |
135.82 |
135.90 |
135.82 |
135.90 |
215.8K |
| 15:41 |
135.89 |
135.89 |
135.87 |
135.87 |
177.6K |
| 15:42 |
135.86 |
135.88 |
135.86 |
135.88 |
160.5K |
| 15:43 |
135.88 |
135.88 |
135.86 |
135.86 |
158.6K |
| 15:44 |
135.86 |
135.88 |
135.86 |
135.88 |
120.0K |
| 15:45 |
135.88 |
135.91 |
135.88 |
135.91 |
170.6K |
| 15:46 |
135.90 |
135.91 |
135.90 |
135.90 |
163.8K |
| 15:47 |
135.87 |
135.88 |
135.86 |
135.86 |
151.3K |
| 15:48 |
135.87 |
135.89 |
135.87 |
135.89 |
153.4K |
| 15:49 |
135.90 |
135.98 |
135.90 |
135.98 |
285.4K |
| 15:50 |
135.99 |
136.08 |
135.99 |
136.08 |
937.9K |
| 15:51 |
136.08 |
136.13 |
136.08 |
136.13 |
254.7K |
| 15:52 |
136.10 |
136.11 |
136.10 |
136.11 |
218.6K |
| 15:53 |
136.11 |
136.15 |
136.11 |
136.12 |
316.9K |
| 15:54 |
136.12 |
136.19 |
136.12 |
136.19 |
374.0K |
| 15:55 |
136.16 |
136.21 |
136.16 |
136.21 |
471.2K |
| 15:56 |
136.16 |
136.20 |
136.16 |
136.17 |
787.0K |
| 15:57 |
136.18 |
136.21 |
136.18 |
136.20 |
490.9K |
| 15:58 |
136.21 |
136.22 |
136.20 |
136.22 |
551.4K |
| 15:59 |
136.19 |
136.23 |
136.17 |
136.17 |
1,179.7K |
| 16:00 |
136.21 |
136.21 |
136.21 |
136.21 |
57,617.5K |
| 16:01 |
136.21 |
136.21 |
136.21 |
136.21 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|