時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
146.06 |
146.06 |
145.90 |
145.90 |
3,210.6K |
09:31 |
145.86 |
145.94 |
145.83 |
145.94 |
260.5K |
09:32 |
145.96 |
145.99 |
145.94 |
145.94 |
168.6K |
09:33 |
145.95 |
146.01 |
145.95 |
145.98 |
251.1K |
09:34 |
146.01 |
146.13 |
146.01 |
146.13 |
202.8K |
09:35 |
146.14 |
146.19 |
146.13 |
146.13 |
198.7K |
09:36 |
146.14 |
146.16 |
146.10 |
146.16 |
283.3K |
09:37 |
146.16 |
146.16 |
146.15 |
146.16 |
198.6K |
09:38 |
146.18 |
146.18 |
146.16 |
146.16 |
207.3K |
09:39 |
146.18 |
146.18 |
146.10 |
146.10 |
176.8K |
09:40 |
146.06 |
146.11 |
146.06 |
146.11 |
202.3K |
09:41 |
146.11 |
146.11 |
146.07 |
146.08 |
178.5K |
09:42 |
146.09 |
146.13 |
146.09 |
146.13 |
167.5K |
09:43 |
146.09 |
146.13 |
146.09 |
146.11 |
152.0K |
09:44 |
146.10 |
146.10 |
146.07 |
146.07 |
119.9K |
09:45 |
146.07 |
146.07 |
146.04 |
146.07 |
204.1K |
09:46 |
146.12 |
146.13 |
146.11 |
146.11 |
179.4K |
09:47 |
146.08 |
146.13 |
146.08 |
146.11 |
189.7K |
09:48 |
146.09 |
146.09 |
146.06 |
146.06 |
200.7K |
09:49 |
145.99 |
145.99 |
145.92 |
145.92 |
201.4K |
09:50 |
145.88 |
145.88 |
145.83 |
145.84 |
275.5K |
09:51 |
145.79 |
145.82 |
145.79 |
145.79 |
243.0K |
09:52 |
145.79 |
145.81 |
145.79 |
145.80 |
209.1K |
09:53 |
145.81 |
145.88 |
145.81 |
145.88 |
223.5K |
09:54 |
145.88 |
145.92 |
145.88 |
145.92 |
137.1K |
09:55 |
145.93 |
145.97 |
145.93 |
145.97 |
150.8K |
09:56 |
145.97 |
145.97 |
145.94 |
145.97 |
102.0K |
09:57 |
145.98 |
145.99 |
145.97 |
145.99 |
88.2K |
09:58 |
145.97 |
145.99 |
145.97 |
145.99 |
100.4K |
09:59 |
146.00 |
146.00 |
145.94 |
145.94 |
154.3K |
10:00 |
146.01 |
146.04 |
145.99 |
146.04 |
292.6K |
10:01 |
146.08 |
146.09 |
146.08 |
146.09 |
120.8K |
10:02 |
146.11 |
146.15 |
146.11 |
146.14 |
144.6K |
10:03 |
146.14 |
146.15 |
146.11 |
146.11 |
107.9K |
10:04 |
146.13 |
146.15 |
146.13 |
146.13 |
146.3K |
10:05 |
146.13 |
146.18 |
146.13 |
146.18 |
179.9K |
10:06 |
146.18 |
146.22 |
146.18 |
146.19 |
117.8K |
10:07 |
146.20 |
146.22 |
146.20 |
146.20 |
90.2K |
10:08 |
146.21 |
146.21 |
146.18 |
146.18 |
139.4K |
10:09 |
146.17 |
146.20 |
146.17 |
146.20 |
103.3K |
10:10 |
146.19 |
146.24 |
146.19 |
146.24 |
110.9K |
10:11 |
146.24 |
146.27 |
146.24 |
146.27 |
114.1K |
10:12 |
146.27 |
146.27 |
146.26 |
146.27 |
171.4K |
10:13 |
146.30 |
146.30 |
146.27 |
146.27 |
223.7K |
10:14 |
146.27 |
146.27 |
146.24 |
146.24 |
125.5K |
10:15 |
146.23 |
146.26 |
146.23 |
146.26 |
107.0K |
10:16 |
146.25 |
146.25 |
146.24 |
146.24 |
92.6K |
10:17 |
146.24 |
146.29 |
146.24 |
146.29 |
117.0K |
10:18 |
146.29 |
146.34 |
146.29 |
146.34 |
109.5K |
10:19 |
146.34 |
146.37 |
146.34 |
146.37 |
67.2K |
10:20 |
146.39 |
146.40 |
146.36 |
146.36 |
193.8K |
10:21 |
146.37 |
146.37 |
146.37 |
146.37 |
185.5K |
10:22 |
146.35 |
146.35 |
146.34 |
146.35 |
90.7K |
10:23 |
146.35 |
146.35 |
146.33 |
146.34 |
121.6K |
10:24 |
146.34 |
146.34 |
146.33 |
146.33 |
75.0K |
10:25 |
146.32 |
146.32 |
146.31 |
146.32 |
115.0K |
10:26 |
146.32 |
146.32 |
146.32 |
146.32 |
101.7K |
10:27 |
146.32 |
146.32 |
146.28 |
146.28 |
109.7K |
10:28 |
146.27 |
146.27 |
146.25 |
146.25 |
124.1K |
10:29 |
146.24 |
146.24 |
146.23 |
146.24 |
58.7K |
10:30 |
146.27 |
146.31 |
146.27 |
146.31 |
163.9K |
10:31 |
146.31 |
146.33 |
146.31 |
146.33 |
95.9K |
10:32 |
146.34 |
146.34 |
146.34 |
146.34 |
87.5K |
10:33 |
146.34 |
146.34 |
146.32 |
146.33 |
88.0K |
10:34 |
146.33 |
146.34 |
146.33 |
146.34 |
113.4K |
10:35 |
146.33 |
146.33 |
146.32 |
146.32 |
123.6K |
10:36 |
146.35 |
146.36 |
146.35 |
146.36 |
134.3K |
10:37 |
146.36 |
146.42 |
146.36 |
146.42 |
112.7K |
10:38 |
146.44 |
146.44 |
146.42 |
146.43 |
146.6K |
10:39 |
146.44 |
146.46 |
146.44 |
146.45 |
77.4K |
10:40 |
146.44 |
146.44 |
146.40 |
146.40 |
108.7K |
10:41 |
146.40 |
146.40 |
146.38 |
146.39 |
115.9K |
10:42 |
146.39 |
146.40 |
146.39 |
146.39 |
90.8K |
10:43 |
146.38 |
146.38 |
146.36 |
146.36 |
284.9K |
10:44 |
146.36 |
146.36 |
146.28 |
146.28 |
227.9K |
10:45 |
146.28 |
146.28 |
146.24 |
146.25 |
133.2K |
10:46 |
146.25 |
146.25 |
146.19 |
146.19 |
103.3K |
10:47 |
146.18 |
146.20 |
146.18 |
146.20 |
216.1K |
10:48 |
146.22 |
146.22 |
146.19 |
146.19 |
127.0K |
10:49 |
146.20 |
146.25 |
146.20 |
146.24 |
78.6K |
10:50 |
146.23 |
146.23 |
146.20 |
146.20 |
131.0K |
10:51 |
146.22 |
146.22 |
146.18 |
146.18 |
133.8K |
10:52 |
146.18 |
146.18 |
146.16 |
146.16 |
139.4K |
10:53 |
146.15 |
146.21 |
146.15 |
146.21 |
156.7K |
10:54 |
146.21 |
146.21 |
146.19 |
146.19 |
84.0K |
10:55 |
146.19 |
146.22 |
146.19 |
146.22 |
146.9K |
10:56 |
146.22 |
146.22 |
146.22 |
146.22 |
121.8K |
10:57 |
146.21 |
146.21 |
146.18 |
146.18 |
269.1K |
10:58 |
146.17 |
146.17 |
146.11 |
146.11 |
196.9K |
10:59 |
146.10 |
146.10 |
146.07 |
146.08 |
164.9K |
11:00 |
146.07 |
146.11 |
146.07 |
146.11 |
92.6K |
11:01 |
146.12 |
146.12 |
146.12 |
146.12 |
99.2K |
11:02 |
146.12 |
146.15 |
146.12 |
146.15 |
65.2K |
11:03 |
146.17 |
146.18 |
146.17 |
146.18 |
95.1K |
11:04 |
146.16 |
146.19 |
146.16 |
146.19 |
145.7K |
11:05 |
146.19 |
146.21 |
146.19 |
146.21 |
88.4K |
11:06 |
146.20 |
146.23 |
146.20 |
146.22 |
111.6K |
11:07 |
146.22 |
146.22 |
146.21 |
146.22 |
77.2K |
11:08 |
146.20 |
146.22 |
146.20 |
146.22 |
68.9K |
11:09 |
146.21 |
146.21 |
146.17 |
146.17 |
99.5K |
11:10 |
146.17 |
146.17 |
146.17 |
146.17 |
84.7K |
11:11 |
146.16 |
146.19 |
146.16 |
146.19 |
89.9K |
11:12 |
146.20 |
146.22 |
146.20 |
146.22 |
78.5K |
11:13 |
146.23 |
146.28 |
146.23 |
146.28 |
91.7K |
11:14 |
146.29 |
146.29 |
146.27 |
146.27 |
107.5K |
11:15 |
146.23 |
146.23 |
146.20 |
146.21 |
133.4K |
11:16 |
146.20 |
146.21 |
146.17 |
146.17 |
94.7K |
11:17 |
146.16 |
146.18 |
146.16 |
146.18 |
124.1K |
11:18 |
146.17 |
146.17 |
146.14 |
146.14 |
68.3K |
11:19 |
146.12 |
146.12 |
146.10 |
146.10 |
169.2K |
11:20 |
146.09 |
146.13 |
146.09 |
146.13 |
99.6K |
11:21 |
146.12 |
146.13 |
146.12 |
146.13 |
86.2K |
11:22 |
146.14 |
146.15 |
146.14 |
146.15 |
56.5K |
11:23 |
146.17 |
146.18 |
146.17 |
146.17 |
86.3K |
11:24 |
146.16 |
146.18 |
146.16 |
146.18 |
98.7K |
11:25 |
146.18 |
146.19 |
146.17 |
146.19 |
90.9K |
11:26 |
146.21 |
146.25 |
146.21 |
146.25 |
180.1K |
11:27 |
146.26 |
146.27 |
146.26 |
146.27 |
128.7K |
11:28 |
146.28 |
146.28 |
146.26 |
146.26 |
77.5K |
11:29 |
146.26 |
146.26 |
146.24 |
146.24 |
101.3K |
11:30 |
146.19 |
146.23 |
146.19 |
146.23 |
185.2K |
11:31 |
146.24 |
146.28 |
146.24 |
146.27 |
109.9K |
11:32 |
146.27 |
146.27 |
146.20 |
146.20 |
158.0K |
11:33 |
146.17 |
146.17 |
146.15 |
146.16 |
209.0K |
11:34 |
146.14 |
146.14 |
146.08 |
146.09 |
162.4K |
11:35 |
146.09 |
146.14 |
146.09 |
146.14 |
93.6K |
11:36 |
146.15 |
146.17 |
146.15 |
146.17 |
90.8K |
11:37 |
146.16 |
146.17 |
146.14 |
146.17 |
101.5K |
11:38 |
146.18 |
146.19 |
146.17 |
146.19 |
87.8K |
11:39 |
146.18 |
146.19 |
146.18 |
146.19 |
111.3K |
11:40 |
146.19 |
146.19 |
146.15 |
146.15 |
81.4K |
11:41 |
146.13 |
146.13 |
146.09 |
146.10 |
186.1K |
11:42 |
146.10 |
146.11 |
146.10 |
146.10 |
61.8K |
11:43 |
146.10 |
146.10 |
146.06 |
146.06 |
102.7K |
11:44 |
146.05 |
146.05 |
146.02 |
146.02 |
84.2K |
11:45 |
146.03 |
146.04 |
146.03 |
146.04 |
67.6K |
11:46 |
146.06 |
146.06 |
146.05 |
146.06 |
95.6K |
11:47 |
146.05 |
146.06 |
146.04 |
146.06 |
50.3K |
11:48 |
146.08 |
146.13 |
146.08 |
146.13 |
86.0K |
11:49 |
146.13 |
146.13 |
146.12 |
146.13 |
114.0K |
11:50 |
146.16 |
146.19 |
146.16 |
146.18 |
97.2K |
11:51 |
146.19 |
146.20 |
146.19 |
146.20 |
221.1K |
11:52 |
146.21 |
146.24 |
146.21 |
146.24 |
372.9K |
11:53 |
146.22 |
146.23 |
146.21 |
146.21 |
270.7K |
11:54 |
146.19 |
146.21 |
146.19 |
146.21 |
132.1K |
11:55 |
146.20 |
146.24 |
146.20 |
146.24 |
206.7K |
11:56 |
146.23 |
146.23 |
146.23 |
146.23 |
83.8K |
11:57 |
146.23 |
146.23 |
146.18 |
146.18 |
108.2K |
11:58 |
146.19 |
146.20 |
146.16 |
146.16 |
183.3K |
11:59 |
146.18 |
146.18 |
146.18 |
146.18 |
100.8K |
12:00 |
146.18 |
146.18 |
146.17 |
146.17 |
98.9K |
12:01 |
146.16 |
146.16 |
146.15 |
146.15 |
119.6K |
12:02 |
146.15 |
146.15 |
146.15 |
146.15 |
85.5K |
12:03 |
146.14 |
146.15 |
146.14 |
146.15 |
98.0K |
12:04 |
146.15 |
146.15 |
146.14 |
146.14 |
64.0K |
12:05 |
146.15 |
146.15 |
146.14 |
146.15 |
172.1K |
12:06 |
146.15 |
146.21 |
146.15 |
146.21 |
108.8K |
12:07 |
146.21 |
146.23 |
146.21 |
146.22 |
84.3K |
12:08 |
146.22 |
146.22 |
146.22 |
146.22 |
72.3K |
12:09 |
146.22 |
146.22 |
146.22 |
146.22 |
58.7K |
12:10 |
146.23 |
146.25 |
146.23 |
146.25 |
87.3K |
12:11 |
146.26 |
146.26 |
146.25 |
146.25 |
192.4K |
12:12 |
146.25 |
146.26 |
146.25 |
146.26 |
59.3K |
12:13 |
146.24 |
146.24 |
146.23 |
146.24 |
120.2K |
12:14 |
146.24 |
146.25 |
146.24 |
146.24 |
54.2K |
12:15 |
146.24 |
146.24 |
146.22 |
146.23 |
96.4K |
12:16 |
146.23 |
146.23 |
146.16 |
146.16 |
140.0K |
12:17 |
146.15 |
146.15 |
146.10 |
146.10 |
218.6K |
12:18 |
146.09 |
146.09 |
146.07 |
146.07 |
100.0K |
12:19 |
146.08 |
146.10 |
146.08 |
146.10 |
163.0K |
12:20 |
146.10 |
146.11 |
146.09 |
146.11 |
102.7K |
12:21 |
146.12 |
146.13 |
146.12 |
146.12 |
80.3K |
12:22 |
146.12 |
146.12 |
146.08 |
146.08 |
129.0K |
12:23 |
146.09 |
146.09 |
146.08 |
146.08 |
86.5K |
12:24 |
146.09 |
146.09 |
146.08 |
146.08 |
56.4K |
12:25 |
146.09 |
146.10 |
146.08 |
146.08 |
75.6K |
12:26 |
146.08 |
146.09 |
146.07 |
146.07 |
74.3K |
12:27 |
146.06 |
146.06 |
146.00 |
146.00 |
177.4K |
12:28 |
146.00 |
146.00 |
145.85 |
145.85 |
320.8K |
12:29 |
145.87 |
145.87 |
145.83 |
145.83 |
285.0K |
12:30 |
145.83 |
145.83 |
145.80 |
145.80 |
249.4K |
12:31 |
145.82 |
145.83 |
145.80 |
145.83 |
232.6K |
12:32 |
145.82 |
145.82 |
145.80 |
145.81 |
271.4K |
12:33 |
145.82 |
145.82 |
145.78 |
145.78 |
144.3K |
12:34 |
145.78 |
145.81 |
145.77 |
145.81 |
35.4K |
12:35 |
145.82 |
145.86 |
145.82 |
145.86 |
146.6K |
12:36 |
145.88 |
145.90 |
145.88 |
145.90 |
227.4K |
12:37 |
145.97 |
145.97 |
145.94 |
145.94 |
135.5K |
12:38 |
145.96 |
145.96 |
145.94 |
145.94 |
75.9K |
12:39 |
145.97 |
146.00 |
145.97 |
146.00 |
62.7K |
12:40 |
146.02 |
146.04 |
146.02 |
146.04 |
55.3K |
12:41 |
146.05 |
146.07 |
146.05 |
146.07 |
102.6K |
12:42 |
146.07 |
146.07 |
146.06 |
146.07 |
40.8K |
12:43 |
146.07 |
146.07 |
146.02 |
146.02 |
50.9K |
12:44 |
146.01 |
146.01 |
145.96 |
145.96 |
150.9K |
12:45 |
145.95 |
145.95 |
145.89 |
145.89 |
117.8K |
12:46 |
145.89 |
145.89 |
145.86 |
145.86 |
61.8K |
12:47 |
145.87 |
145.89 |
145.87 |
145.87 |
95.7K |
12:48 |
145.87 |
145.89 |
145.87 |
145.89 |
85.7K |
12:49 |
145.90 |
145.90 |
145.88 |
145.89 |
64.0K |
12:50 |
145.89 |
145.89 |
145.83 |
145.83 |
84.5K |
12:51 |
145.83 |
145.83 |
145.82 |
145.82 |
89.7K |
12:52 |
145.82 |
145.82 |
145.81 |
145.82 |
42.9K |
12:53 |
145.84 |
145.84 |
145.83 |
145.84 |
70.5K |
12:54 |
145.85 |
145.86 |
145.85 |
145.85 |
47.5K |
12:55 |
145.85 |
145.86 |
145.85 |
145.85 |
50.7K |
12:56 |
145.85 |
145.87 |
145.85 |
145.87 |
40.3K |
12:57 |
145.87 |
145.89 |
145.87 |
145.89 |
54.1K |
12:58 |
145.89 |
145.89 |
145.87 |
145.89 |
80.3K |
12:59 |
145.89 |
145.89 |
145.88 |
145.89 |
56.7K |
13:00 |
145.87 |
145.90 |
145.87 |
145.90 |
151.6K |
13:01 |
145.92 |
145.99 |
145.92 |
145.99 |
146.1K |
13:02 |
145.97 |
146.00 |
145.97 |
146.00 |
62.5K |
13:03 |
146.02 |
146.05 |
146.02 |
146.05 |
65.4K |
13:04 |
146.05 |
146.05 |
146.05 |
146.05 |
44.5K |
13:05 |
146.06 |
146.08 |
146.06 |
146.08 |
57.5K |
13:06 |
146.08 |
146.11 |
146.08 |
146.11 |
95.6K |
13:07 |
146.11 |
146.13 |
146.11 |
146.13 |
82.5K |
13:08 |
146.13 |
146.13 |
146.10 |
146.10 |
75.6K |
13:09 |
146.11 |
146.13 |
146.11 |
146.12 |
61.4K |
13:10 |
146.12 |
146.12 |
146.09 |
146.09 |
220.8K |
13:11 |
146.09 |
146.09 |
146.08 |
146.08 |
61.9K |
13:12 |
146.07 |
146.07 |
146.07 |
146.07 |
50.9K |
13:13 |
146.06 |
146.06 |
146.06 |
146.06 |
47.8K |
13:14 |
146.05 |
146.05 |
146.02 |
146.02 |
132.5K |
13:15 |
146.02 |
146.03 |
146.02 |
146.03 |
149.0K |
13:16 |
146.04 |
146.05 |
146.04 |
146.05 |
58.2K |
13:17 |
146.05 |
146.05 |
146.02 |
146.03 |
111.7K |
13:18 |
146.03 |
146.05 |
146.03 |
146.05 |
55.0K |
13:19 |
146.05 |
146.07 |
146.05 |
146.07 |
53.0K |
13:20 |
146.07 |
146.08 |
146.06 |
146.06 |
68.3K |
13:21 |
146.05 |
146.05 |
146.03 |
146.04 |
80.7K |
13:22 |
146.05 |
146.09 |
146.05 |
146.08 |
123.5K |
13:23 |
146.10 |
146.12 |
146.10 |
146.12 |
81.6K |
13:24 |
146.11 |
146.11 |
146.10 |
146.10 |
53.4K |
13:25 |
146.09 |
146.09 |
146.06 |
146.06 |
61.7K |
13:26 |
146.07 |
146.07 |
146.07 |
146.07 |
58.1K |
13:27 |
146.05 |
146.06 |
146.04 |
146.05 |
71.2K |
13:28 |
146.05 |
146.08 |
146.05 |
146.07 |
43.2K |
13:29 |
146.09 |
146.10 |
146.09 |
146.09 |
63.7K |
13:30 |
146.09 |
146.13 |
146.09 |
146.13 |
107.3K |
13:31 |
146.12 |
146.12 |
146.11 |
146.11 |
45.6K |
13:32 |
146.11 |
146.12 |
146.11 |
146.11 |
38.4K |
13:33 |
146.12 |
146.13 |
146.12 |
146.13 |
73.3K |
13:34 |
146.12 |
146.12 |
146.10 |
146.10 |
79.1K |
13:35 |
146.09 |
146.12 |
146.09 |
146.12 |
119.7K |
13:36 |
146.11 |
146.11 |
146.10 |
146.10 |
86.5K |
13:37 |
146.10 |
146.10 |
146.06 |
146.06 |
100.6K |
13:38 |
146.05 |
146.05 |
146.02 |
146.02 |
70.7K |
13:39 |
146.02 |
146.04 |
146.02 |
146.04 |
98.2K |
13:40 |
146.05 |
146.05 |
146.03 |
146.03 |
58.2K |
13:41 |
146.05 |
146.05 |
146.04 |
146.04 |
66.6K |
13:42 |
146.03 |
146.03 |
146.02 |
146.02 |
57.5K |
13:43 |
146.02 |
146.03 |
146.02 |
146.03 |
89.9K |
13:44 |
146.03 |
146.03 |
146.03 |
146.03 |
149.7K |
13:45 |
146.02 |
146.02 |
146.01 |
146.01 |
59.0K |
13:46 |
146.01 |
146.01 |
146.00 |
146.00 |
79.7K |
13:47 |
146.00 |
146.00 |
145.99 |
145.99 |
60.8K |
13:48 |
145.99 |
146.00 |
145.97 |
145.97 |
116.8K |
13:49 |
145.96 |
145.97 |
145.96 |
145.97 |
45.4K |
13:50 |
145.97 |
146.01 |
145.97 |
146.01 |
77.0K |
13:51 |
146.01 |
146.02 |
146.01 |
146.01 |
78.9K |
13:52 |
146.02 |
146.03 |
146.02 |
146.03 |
112.0K |
13:53 |
146.03 |
146.03 |
146.03 |
146.03 |
37.0K |
13:54 |
146.04 |
146.05 |
146.03 |
146.03 |
75.2K |
13:55 |
146.03 |
146.04 |
146.03 |
146.04 |
101.4K |
13:56 |
146.04 |
146.04 |
146.02 |
146.02 |
56.2K |
13:57 |
146.02 |
146.02 |
146.00 |
146.00 |
106.6K |
13:58 |
146.00 |
146.00 |
145.99 |
145.99 |
70.1K |
13:59 |
146.00 |
146.00 |
145.97 |
145.97 |
108.9K |
14:00 |
145.97 |
146.07 |
145.97 |
146.07 |
231.1K |
14:01 |
146.07 |
146.07 |
146.07 |
146.07 |
49.3K |
14:02 |
146.05 |
146.07 |
146.05 |
146.07 |
58.9K |
14:03 |
146.08 |
146.08 |
146.07 |
146.08 |
58.9K |
14:04 |
146.08 |
146.10 |
146.08 |
146.10 |
41.3K |
14:05 |
146.09 |
146.09 |
146.08 |
146.08 |
52.1K |
14:06 |
146.08 |
146.10 |
146.07 |
146.10 |
64.5K |
14:07 |
146.10 |
146.12 |
146.09 |
146.12 |
91.2K |
14:08 |
146.11 |
146.13 |
146.11 |
146.13 |
70.6K |
14:09 |
146.13 |
146.15 |
146.13 |
146.15 |
78.9K |
14:10 |
146.15 |
146.15 |
146.14 |
146.15 |
119.5K |
14:11 |
146.15 |
146.15 |
146.15 |
146.15 |
74.3K |
14:12 |
146.15 |
146.16 |
146.15 |
146.16 |
55.1K |
14:13 |
146.15 |
146.16 |
146.15 |
146.16 |
83.6K |
14:14 |
146.15 |
146.16 |
146.15 |
146.16 |
66.9K |
14:15 |
146.16 |
146.17 |
146.15 |
146.17 |
94.4K |
14:16 |
146.19 |
146.20 |
146.18 |
146.20 |
127.2K |
14:17 |
146.21 |
146.24 |
146.21 |
146.24 |
167.5K |
14:18 |
146.24 |
146.34 |
146.23 |
146.34 |
412.3K |
14:19 |
146.32 |
146.34 |
146.32 |
146.34 |
252.6K |
14:20 |
146.34 |
146.34 |
146.32 |
146.33 |
78.2K |
14:21 |
146.31 |
146.31 |
146.31 |
146.31 |
84.6K |
14:22 |
146.31 |
146.31 |
146.28 |
146.28 |
105.2K |
14:23 |
146.27 |
146.28 |
146.27 |
146.27 |
49.7K |
14:24 |
146.26 |
146.26 |
146.25 |
146.26 |
111.6K |
14:25 |
146.26 |
146.28 |
146.26 |
146.28 |
151.4K |
14:26 |
146.28 |
146.28 |
146.25 |
146.25 |
117.6K |
14:27 |
146.25 |
146.26 |
146.25 |
146.25 |
70.6K |
14:28 |
146.24 |
146.24 |
146.23 |
146.23 |
80.1K |
14:29 |
146.23 |
146.23 |
146.22 |
146.22 |
61.0K |
14:30 |
146.22 |
146.22 |
146.21 |
146.21 |
77.8K |
14:31 |
146.21 |
146.23 |
146.21 |
146.23 |
64.0K |
14:32 |
146.25 |
146.25 |
146.24 |
146.25 |
98.2K |
14:33 |
146.24 |
146.24 |
146.21 |
146.21 |
65.1K |
14:34 |
146.21 |
146.21 |
146.20 |
146.20 |
216.8K |
14:35 |
146.20 |
146.21 |
146.20 |
146.20 |
54.2K |
14:36 |
146.19 |
146.19 |
146.18 |
146.18 |
106.8K |
14:37 |
146.19 |
146.21 |
146.19 |
146.21 |
109.0K |
14:38 |
146.23 |
146.23 |
146.22 |
146.22 |
126.8K |
14:39 |
146.19 |
146.19 |
146.18 |
146.18 |
68.5K |
14:40 |
146.17 |
146.17 |
146.16 |
146.16 |
70.1K |
14:41 |
146.17 |
146.19 |
146.17 |
146.19 |
92.2K |
14:42 |
146.19 |
146.19 |
146.18 |
146.18 |
79.9K |
14:43 |
146.18 |
146.18 |
146.15 |
146.15 |
77.1K |
14:44 |
146.16 |
146.17 |
146.16 |
146.16 |
256.0K |
14:45 |
146.16 |
146.18 |
146.16 |
146.18 |
80.1K |
14:46 |
146.19 |
146.19 |
146.18 |
146.18 |
85.0K |
14:47 |
146.19 |
146.20 |
146.19 |
146.20 |
82.6K |
14:48 |
146.18 |
146.18 |
146.17 |
146.17 |
69.2K |
14:49 |
146.16 |
146.20 |
146.16 |
146.20 |
109.2K |
14:50 |
146.21 |
146.21 |
146.19 |
146.19 |
95.8K |
14:51 |
146.19 |
146.21 |
146.19 |
146.21 |
64.6K |
14:52 |
146.21 |
146.22 |
146.21 |
146.21 |
79.6K |
14:53 |
146.21 |
146.22 |
146.21 |
146.21 |
82.7K |
14:54 |
146.20 |
146.21 |
146.19 |
146.19 |
64.3K |
14:55 |
146.19 |
146.19 |
146.19 |
146.19 |
68.3K |
14:56 |
146.18 |
146.18 |
146.16 |
146.17 |
102.1K |
14:57 |
146.17 |
146.18 |
146.17 |
146.17 |
55.2K |
14:58 |
146.18 |
146.18 |
146.17 |
146.18 |
120.0K |
14:59 |
146.19 |
146.21 |
146.19 |
146.21 |
109.4K |
15:00 |
146.22 |
146.25 |
146.22 |
146.25 |
151.3K |
15:01 |
146.25 |
146.26 |
146.25 |
146.26 |
168.2K |
15:02 |
146.28 |
146.29 |
146.28 |
146.29 |
123.4K |
15:03 |
146.29 |
146.29 |
146.29 |
146.29 |
127.7K |
15:04 |
146.30 |
146.33 |
146.30 |
146.33 |
157.0K |
15:05 |
146.33 |
146.36 |
146.33 |
146.35 |
104.0K |
15:06 |
146.33 |
146.36 |
146.33 |
146.36 |
125.1K |
15:07 |
146.36 |
146.36 |
146.34 |
146.35 |
93.4K |
15:08 |
146.35 |
146.35 |
146.35 |
146.35 |
63.0K |
15:09 |
146.36 |
146.36 |
146.34 |
146.34 |
127.1K |
15:10 |
146.31 |
146.31 |
146.30 |
146.31 |
91.8K |
15:11 |
146.30 |
146.30 |
146.29 |
146.29 |
116.4K |
15:12 |
146.29 |
146.30 |
146.28 |
146.30 |
95.8K |
15:13 |
146.30 |
146.30 |
146.30 |
146.30 |
63.7K |
15:14 |
146.32 |
146.33 |
146.32 |
146.33 |
95.5K |
15:15 |
146.32 |
146.32 |
146.30 |
146.30 |
127.2K |
15:16 |
146.29 |
146.29 |
146.27 |
146.27 |
162.2K |
15:17 |
146.27 |
146.30 |
146.27 |
146.30 |
125.8K |
15:18 |
146.30 |
146.35 |
146.30 |
146.35 |
166.4K |
15:19 |
146.35 |
146.35 |
146.35 |
146.35 |
146.9K |
15:20 |
146.34 |
146.35 |
146.34 |
146.35 |
138.6K |
15:21 |
146.33 |
146.34 |
146.33 |
146.33 |
113.4K |
15:22 |
146.32 |
146.32 |
146.31 |
146.31 |
82.6K |
15:23 |
146.32 |
146.33 |
146.31 |
146.33 |
121.3K |
15:24 |
146.33 |
146.33 |
146.32 |
146.32 |
144.8K |
15:25 |
146.32 |
146.35 |
146.32 |
146.35 |
121.2K |
15:26 |
146.35 |
146.38 |
146.35 |
146.38 |
135.7K |
15:27 |
146.37 |
146.37 |
146.34 |
146.34 |
169.2K |
15:28 |
146.33 |
146.34 |
146.33 |
146.34 |
112.1K |
15:29 |
146.35 |
146.35 |
146.34 |
146.35 |
99.2K |
15:30 |
146.36 |
146.36 |
146.33 |
146.33 |
197.4K |
15:31 |
146.31 |
146.31 |
146.31 |
146.31 |
108.7K |
15:32 |
146.31 |
146.31 |
146.30 |
146.31 |
177.2K |
15:33 |
146.35 |
146.38 |
146.35 |
146.37 |
202.1K |
15:34 |
146.36 |
146.39 |
146.36 |
146.39 |
132.0K |
15:35 |
146.39 |
146.40 |
146.38 |
146.40 |
158.3K |
15:36 |
146.39 |
146.41 |
146.39 |
146.40 |
130.6K |
15:37 |
146.41 |
146.41 |
146.39 |
146.41 |
142.8K |
15:38 |
146.41 |
146.42 |
146.38 |
146.38 |
203.5K |
15:39 |
146.37 |
146.39 |
146.37 |
146.39 |
161.5K |
15:40 |
146.38 |
146.38 |
146.33 |
146.33 |
271.4K |
15:41 |
146.31 |
146.34 |
146.31 |
146.33 |
283.8K |
15:42 |
146.31 |
146.31 |
146.30 |
146.30 |
186.2K |
15:43 |
146.30 |
146.32 |
146.30 |
146.32 |
160.3K |
15:44 |
146.33 |
146.33 |
146.31 |
146.31 |
161.2K |
15:45 |
146.31 |
146.33 |
146.31 |
146.33 |
330.9K |
15:46 |
146.32 |
146.32 |
146.29 |
146.29 |
362.8K |
15:47 |
146.30 |
146.31 |
146.30 |
146.31 |
193.4K |
15:48 |
146.29 |
146.31 |
146.29 |
146.29 |
373.6K |
15:49 |
146.28 |
146.31 |
146.28 |
146.30 |
407.9K |
15:50 |
146.27 |
146.27 |
146.21 |
146.25 |
2,580.1K |
15:51 |
146.26 |
146.28 |
146.26 |
146.27 |
1,272.1K |
15:52 |
146.28 |
146.37 |
146.28 |
146.37 |
1,168.8K |
15:53 |
146.37 |
146.37 |
146.33 |
146.33 |
1,126.7K |
15:54 |
146.31 |
146.31 |
146.23 |
146.23 |
1,188.4K |
15:55 |
146.25 |
146.34 |
146.25 |
146.34 |
1,615.0K |
15:56 |
146.38 |
146.38 |
146.33 |
146.33 |
1,912.9K |
15:57 |
146.32 |
146.32 |
146.31 |
146.31 |
1,208.0K |
15:58 |
146.33 |
146.34 |
146.32 |
146.32 |
1,243.2K |
15:59 |
146.31 |
146.31 |
146.22 |
146.22 |
3,059.9K |
16:00 |
146.22 |
146.24 |
146.22 |
146.24 |
131,021.1K |
16:01 |
146.24 |
146.24 |
146.24 |
146.24 |
260.7K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|