時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
147.01 |
147.05 |
147.01 |
147.05 |
8,426.5K |
09:31 |
147.02 |
147.02 |
146.68 |
146.68 |
505.8K |
09:32 |
146.75 |
146.75 |
146.70 |
146.72 |
166.6K |
09:33 |
146.75 |
146.75 |
146.56 |
146.56 |
190.8K |
09:34 |
146.60 |
146.65 |
146.58 |
146.65 |
121.1K |
09:35 |
146.66 |
146.66 |
146.58 |
146.58 |
204.2K |
09:36 |
146.55 |
146.58 |
146.54 |
146.56 |
148.6K |
09:37 |
146.56 |
146.58 |
146.56 |
146.57 |
141.3K |
09:38 |
146.57 |
146.58 |
146.56 |
146.56 |
103.6K |
09:39 |
146.60 |
146.61 |
146.55 |
146.55 |
137.2K |
09:40 |
146.58 |
146.63 |
146.58 |
146.62 |
200.4K |
09:41 |
146.63 |
146.68 |
146.63 |
146.68 |
168.0K |
09:42 |
146.73 |
146.75 |
146.72 |
146.72 |
162.8K |
09:43 |
146.69 |
146.71 |
146.68 |
146.71 |
122.2K |
09:44 |
146.71 |
146.71 |
146.69 |
146.70 |
86.4K |
09:45 |
146.70 |
146.74 |
146.69 |
146.74 |
138.6K |
09:46 |
146.70 |
146.70 |
146.66 |
146.66 |
133.1K |
09:47 |
146.70 |
146.76 |
146.70 |
146.76 |
119.4K |
09:48 |
146.77 |
146.83 |
146.77 |
146.83 |
80.4K |
09:49 |
146.83 |
146.84 |
146.82 |
146.82 |
128.2K |
09:50 |
146.80 |
146.80 |
146.72 |
146.72 |
151.3K |
09:51 |
146.70 |
146.70 |
146.62 |
146.62 |
150.4K |
09:52 |
146.61 |
146.67 |
146.61 |
146.67 |
62.1K |
09:53 |
146.66 |
146.71 |
146.65 |
146.71 |
62.8K |
09:54 |
146.72 |
146.72 |
146.67 |
146.67 |
82.5K |
09:55 |
146.68 |
146.68 |
146.66 |
146.66 |
61.7K |
09:56 |
146.67 |
146.73 |
146.67 |
146.73 |
95.8K |
09:57 |
146.73 |
146.73 |
146.69 |
146.69 |
79.1K |
09:58 |
146.69 |
146.73 |
146.69 |
146.73 |
108.0K |
09:59 |
146.69 |
146.70 |
146.69 |
146.70 |
120.5K |
10:00 |
146.73 |
146.79 |
146.73 |
146.78 |
109.2K |
10:01 |
146.77 |
146.77 |
146.69 |
146.69 |
135.8K |
10:02 |
146.68 |
146.68 |
146.62 |
146.62 |
162.9K |
10:03 |
146.60 |
146.62 |
146.58 |
146.58 |
70.3K |
10:04 |
146.58 |
146.65 |
146.58 |
146.65 |
142.2K |
10:05 |
146.65 |
146.74 |
146.65 |
146.74 |
183.3K |
10:06 |
146.76 |
146.76 |
146.74 |
146.74 |
136.1K |
10:07 |
146.75 |
146.76 |
146.75 |
146.76 |
58.2K |
10:08 |
146.75 |
146.80 |
146.75 |
146.80 |
98.6K |
10:09 |
146.79 |
146.79 |
146.76 |
146.76 |
123.0K |
10:10 |
146.73 |
146.77 |
146.73 |
146.76 |
179.7K |
10:11 |
146.74 |
146.76 |
146.74 |
146.74 |
153.4K |
10:12 |
146.70 |
146.70 |
146.69 |
146.69 |
61.3K |
10:13 |
146.69 |
146.69 |
146.68 |
146.69 |
84.4K |
10:14 |
146.69 |
146.72 |
146.69 |
146.72 |
73.0K |
10:15 |
146.72 |
146.78 |
146.72 |
146.77 |
125.8K |
10:16 |
146.78 |
146.82 |
146.78 |
146.82 |
73.6K |
10:17 |
146.82 |
146.82 |
146.75 |
146.75 |
97.0K |
10:18 |
146.72 |
146.72 |
146.67 |
146.67 |
107.2K |
10:19 |
146.68 |
146.71 |
146.68 |
146.71 |
135.3K |
10:20 |
146.71 |
146.72 |
146.70 |
146.70 |
73.3K |
10:21 |
146.70 |
146.70 |
146.68 |
146.69 |
63.4K |
10:22 |
146.69 |
146.70 |
146.69 |
146.70 |
74.1K |
10:23 |
146.72 |
146.77 |
146.72 |
146.76 |
93.0K |
10:24 |
146.77 |
146.79 |
146.77 |
146.79 |
63.2K |
10:25 |
146.79 |
146.80 |
146.78 |
146.78 |
104.0K |
10:26 |
146.76 |
146.78 |
146.76 |
146.77 |
57.2K |
10:27 |
146.76 |
146.76 |
146.76 |
146.76 |
62.2K |
10:28 |
146.75 |
146.77 |
146.75 |
146.75 |
61.7K |
10:29 |
146.76 |
146.78 |
146.76 |
146.78 |
51.1K |
10:30 |
146.78 |
146.81 |
146.78 |
146.81 |
103.0K |
10:31 |
146.81 |
146.85 |
146.81 |
146.85 |
129.2K |
10:32 |
146.85 |
146.85 |
146.80 |
146.80 |
98.2K |
10:33 |
146.81 |
146.82 |
146.81 |
146.82 |
43.7K |
10:34 |
146.81 |
146.82 |
146.81 |
146.81 |
100.0K |
10:35 |
146.82 |
146.82 |
146.74 |
146.74 |
181.6K |
10:36 |
146.74 |
146.75 |
146.73 |
146.75 |
186.0K |
10:37 |
146.76 |
146.85 |
146.76 |
146.85 |
93.3K |
10:38 |
146.92 |
146.94 |
146.92 |
146.94 |
271.2K |
10:39 |
146.93 |
146.93 |
146.89 |
146.92 |
172.1K |
10:40 |
146.92 |
146.92 |
146.89 |
146.89 |
93.2K |
10:41 |
146.89 |
146.97 |
146.89 |
146.97 |
176.5K |
10:42 |
147.04 |
147.04 |
147.02 |
147.02 |
314.3K |
10:43 |
146.98 |
146.98 |
146.95 |
146.95 |
149.0K |
10:44 |
146.95 |
146.95 |
146.90 |
146.91 |
82.2K |
10:45 |
146.90 |
146.91 |
146.89 |
146.89 |
98.1K |
10:46 |
146.88 |
146.98 |
146.88 |
146.98 |
293.9K |
10:47 |
146.95 |
146.96 |
146.95 |
146.96 |
214.2K |
10:48 |
146.94 |
146.94 |
146.90 |
146.90 |
78.6K |
10:49 |
146.86 |
146.86 |
146.85 |
146.85 |
159.5K |
10:50 |
146.84 |
146.84 |
146.78 |
146.78 |
108.4K |
10:51 |
146.78 |
146.79 |
146.78 |
146.79 |
86.6K |
10:52 |
146.80 |
146.80 |
146.76 |
146.77 |
117.8K |
10:53 |
146.78 |
146.79 |
146.78 |
146.78 |
34.1K |
10:54 |
146.77 |
146.81 |
146.77 |
146.81 |
35.7K |
10:55 |
146.82 |
146.85 |
146.82 |
146.85 |
84.7K |
10:56 |
146.84 |
146.84 |
146.82 |
146.84 |
72.5K |
10:57 |
146.84 |
146.87 |
146.84 |
146.87 |
70.9K |
10:58 |
146.88 |
146.89 |
146.88 |
146.89 |
71.3K |
10:59 |
146.90 |
146.92 |
146.90 |
146.92 |
114.2K |
11:00 |
146.92 |
146.93 |
146.91 |
146.91 |
55.1K |
11:01 |
146.91 |
146.92 |
146.91 |
146.92 |
63.6K |
11:02 |
146.92 |
146.93 |
146.92 |
146.92 |
40.8K |
11:03 |
146.94 |
146.94 |
146.94 |
146.94 |
66.1K |
11:04 |
146.94 |
146.94 |
146.93 |
146.94 |
82.1K |
11:05 |
146.95 |
146.95 |
146.94 |
146.94 |
72.2K |
11:06 |
146.94 |
146.94 |
146.91 |
146.91 |
123.8K |
11:07 |
146.93 |
146.93 |
146.89 |
146.89 |
91.3K |
11:08 |
146.89 |
146.89 |
146.88 |
146.88 |
53.7K |
11:09 |
146.90 |
146.94 |
146.90 |
146.92 |
150.1K |
11:10 |
146.92 |
146.92 |
146.91 |
146.92 |
65.1K |
11:11 |
146.92 |
146.93 |
146.92 |
146.92 |
91.8K |
11:12 |
146.93 |
146.94 |
146.91 |
146.91 |
58.6K |
11:13 |
146.89 |
146.91 |
146.89 |
146.91 |
54.1K |
11:14 |
146.92 |
146.92 |
146.89 |
146.89 |
78.0K |
11:15 |
146.88 |
146.91 |
146.88 |
146.90 |
72.4K |
11:16 |
146.90 |
146.90 |
146.89 |
146.90 |
52.6K |
11:17 |
146.90 |
146.93 |
146.90 |
146.93 |
62.8K |
11:18 |
146.92 |
146.96 |
146.92 |
146.96 |
158.2K |
11:19 |
146.94 |
146.95 |
146.94 |
146.95 |
44.8K |
11:20 |
146.95 |
146.95 |
146.92 |
146.92 |
49.0K |
11:21 |
146.91 |
146.91 |
146.90 |
146.90 |
59.9K |
11:22 |
146.89 |
146.89 |
146.88 |
146.89 |
74.2K |
11:23 |
146.89 |
146.89 |
146.86 |
146.86 |
69.0K |
11:24 |
146.87 |
146.88 |
146.87 |
146.88 |
93.7K |
11:25 |
146.87 |
146.87 |
146.86 |
146.87 |
95.4K |
11:26 |
146.84 |
146.85 |
146.84 |
146.85 |
90.6K |
11:27 |
146.85 |
146.85 |
146.85 |
146.85 |
67.5K |
11:28 |
146.85 |
146.87 |
146.85 |
146.87 |
96.6K |
11:29 |
146.88 |
146.89 |
146.88 |
146.89 |
52.4K |
11:30 |
146.90 |
146.91 |
146.90 |
146.91 |
76.4K |
11:31 |
146.91 |
146.92 |
146.87 |
146.87 |
103.0K |
11:32 |
146.86 |
146.86 |
146.85 |
146.86 |
64.6K |
11:33 |
146.86 |
146.86 |
146.83 |
146.83 |
77.8K |
11:34 |
146.82 |
146.82 |
146.81 |
146.82 |
64.1K |
11:35 |
146.83 |
146.83 |
146.83 |
146.83 |
59.6K |
11:36 |
146.82 |
146.84 |
146.82 |
146.84 |
38.0K |
11:37 |
146.84 |
146.84 |
146.84 |
146.84 |
30.7K |
11:38 |
146.83 |
146.83 |
146.81 |
146.82 |
79.2K |
11:39 |
146.83 |
146.84 |
146.83 |
146.84 |
39.6K |
11:40 |
146.85 |
146.87 |
146.85 |
146.87 |
85.3K |
11:41 |
146.85 |
146.85 |
146.84 |
146.84 |
75.2K |
11:42 |
146.83 |
146.85 |
146.83 |
146.85 |
57.1K |
11:43 |
146.85 |
146.88 |
146.85 |
146.88 |
54.0K |
11:44 |
146.88 |
146.90 |
146.88 |
146.90 |
81.1K |
11:45 |
146.90 |
146.90 |
146.85 |
146.85 |
112.9K |
11:46 |
146.85 |
146.86 |
146.85 |
146.85 |
51.9K |
11:47 |
146.84 |
146.86 |
146.84 |
146.85 |
61.8K |
11:48 |
146.85 |
146.86 |
146.85 |
146.86 |
83.8K |
11:49 |
146.87 |
146.88 |
146.87 |
146.87 |
51.6K |
11:50 |
146.87 |
146.87 |
146.87 |
146.87 |
45.6K |
11:51 |
146.88 |
146.88 |
146.85 |
146.85 |
58.0K |
11:52 |
146.86 |
146.86 |
146.86 |
146.86 |
77.3K |
11:53 |
146.88 |
146.88 |
146.88 |
146.88 |
68.1K |
11:54 |
146.88 |
146.90 |
146.88 |
146.90 |
56.0K |
11:55 |
146.90 |
146.91 |
146.90 |
146.90 |
51.8K |
11:56 |
146.90 |
146.92 |
146.90 |
146.92 |
163.9K |
11:57 |
146.92 |
146.92 |
146.92 |
146.92 |
27.1K |
11:58 |
146.92 |
146.92 |
146.92 |
146.92 |
39.0K |
11:59 |
146.92 |
146.93 |
146.92 |
146.93 |
45.4K |
12:00 |
146.94 |
146.95 |
146.94 |
146.95 |
57.1K |
12:01 |
146.95 |
146.95 |
146.93 |
146.94 |
71.7K |
12:02 |
146.95 |
146.96 |
146.95 |
146.96 |
58.5K |
12:03 |
146.97 |
146.99 |
146.97 |
146.99 |
87.1K |
12:04 |
146.99 |
147.00 |
146.99 |
147.00 |
42.5K |
12:05 |
147.01 |
147.01 |
146.98 |
146.98 |
134.1K |
12:06 |
146.97 |
146.98 |
146.97 |
146.98 |
68.3K |
12:07 |
146.98 |
146.98 |
146.97 |
146.97 |
135.8K |
12:08 |
146.98 |
147.00 |
146.98 |
147.00 |
80.3K |
12:09 |
147.01 |
147.03 |
147.01 |
147.03 |
77.2K |
12:10 |
147.04 |
147.07 |
147.04 |
147.07 |
156.8K |
12:11 |
147.07 |
147.08 |
147.07 |
147.08 |
34.6K |
12:12 |
147.07 |
147.07 |
147.06 |
147.06 |
122.3K |
12:13 |
147.06 |
147.06 |
147.05 |
147.05 |
50.4K |
12:14 |
147.02 |
147.03 |
147.02 |
147.03 |
87.0K |
12:15 |
147.03 |
147.04 |
147.03 |
147.03 |
123.1K |
12:16 |
147.05 |
147.07 |
147.04 |
147.07 |
96.5K |
12:17 |
147.08 |
147.08 |
147.00 |
147.00 |
153.3K |
12:18 |
147.01 |
147.04 |
147.01 |
147.04 |
59.7K |
12:19 |
147.05 |
147.07 |
147.05 |
147.07 |
122.5K |
12:20 |
147.08 |
147.09 |
147.08 |
147.09 |
61.7K |
12:21 |
147.09 |
147.10 |
147.07 |
147.07 |
66.1K |
12:22 |
147.07 |
147.07 |
147.05 |
147.05 |
32.7K |
12:23 |
147.05 |
147.06 |
147.05 |
147.06 |
75.3K |
12:24 |
147.06 |
147.07 |
147.06 |
147.07 |
51.6K |
12:25 |
147.06 |
147.06 |
147.06 |
147.06 |
53.6K |
12:26 |
147.07 |
147.07 |
147.05 |
147.05 |
67.9K |
12:27 |
147.05 |
147.05 |
147.04 |
147.05 |
48.2K |
12:28 |
147.08 |
147.08 |
147.06 |
147.07 |
332.5K |
12:29 |
147.07 |
147.08 |
147.07 |
147.08 |
42.9K |
12:30 |
147.09 |
147.10 |
147.09 |
147.09 |
66.3K |
12:31 |
147.09 |
147.11 |
147.09 |
147.11 |
55.7K |
12:32 |
147.10 |
147.10 |
147.09 |
147.09 |
50.9K |
12:33 |
147.08 |
147.08 |
147.06 |
147.06 |
52.5K |
12:34 |
147.08 |
147.09 |
147.08 |
147.08 |
78.2K |
12:35 |
147.07 |
147.09 |
147.07 |
147.09 |
52.4K |
12:36 |
147.08 |
147.08 |
147.07 |
147.07 |
52.8K |
12:37 |
147.06 |
147.06 |
147.04 |
147.04 |
30.1K |
12:38 |
147.04 |
147.04 |
147.03 |
147.03 |
45.7K |
12:39 |
147.01 |
147.01 |
147.00 |
147.01 |
62.5K |
12:40 |
147.01 |
147.01 |
146.98 |
146.98 |
107.6K |
12:41 |
146.99 |
147.01 |
146.99 |
147.01 |
55.3K |
12:42 |
147.02 |
147.02 |
147.00 |
147.00 |
35.6K |
12:43 |
147.00 |
147.00 |
147.00 |
147.00 |
76.8K |
12:44 |
146.99 |
147.00 |
146.99 |
147.00 |
36.7K |
12:45 |
146.99 |
146.99 |
146.93 |
146.94 |
175.4K |
12:46 |
146.93 |
146.93 |
146.88 |
146.91 |
118.3K |
12:47 |
146.91 |
146.91 |
146.89 |
146.90 |
85.7K |
12:48 |
146.91 |
146.93 |
146.90 |
146.93 |
442.4K |
12:49 |
146.93 |
146.93 |
146.92 |
146.93 |
55.1K |
12:50 |
146.94 |
146.95 |
146.94 |
146.95 |
68.3K |
12:51 |
146.95 |
146.95 |
146.93 |
146.93 |
57.5K |
12:52 |
146.92 |
146.92 |
146.87 |
146.87 |
120.8K |
12:53 |
146.87 |
146.89 |
146.87 |
146.89 |
168.1K |
12:54 |
146.89 |
146.89 |
146.88 |
146.88 |
37.7K |
12:55 |
146.88 |
146.91 |
146.88 |
146.91 |
68.3K |
12:56 |
146.91 |
146.92 |
146.91 |
146.91 |
42.4K |
12:57 |
146.91 |
146.92 |
146.90 |
146.92 |
53.3K |
12:58 |
146.92 |
146.93 |
146.92 |
146.93 |
80.8K |
12:59 |
146.93 |
146.93 |
146.91 |
146.91 |
33.2K |
13:00 |
146.91 |
146.93 |
146.91 |
146.93 |
83.6K |
13:01 |
146.95 |
146.97 |
146.95 |
146.97 |
113.9K |
13:02 |
146.97 |
147.03 |
146.97 |
147.03 |
85.8K |
13:03 |
147.03 |
147.05 |
147.03 |
147.05 |
68.2K |
13:04 |
147.05 |
147.05 |
147.03 |
147.03 |
46.1K |
13:05 |
147.01 |
147.01 |
147.00 |
147.01 |
54.8K |
13:06 |
147.01 |
147.02 |
147.00 |
147.01 |
84.2K |
13:07 |
147.01 |
147.03 |
147.01 |
147.03 |
48.3K |
13:08 |
147.03 |
147.05 |
147.03 |
147.05 |
64.8K |
13:09 |
147.05 |
147.06 |
147.05 |
147.05 |
69.0K |
13:10 |
147.05 |
147.05 |
147.03 |
147.03 |
53.9K |
13:11 |
147.03 |
147.06 |
147.03 |
147.06 |
76.6K |
13:12 |
147.05 |
147.10 |
147.05 |
147.10 |
86.1K |
13:13 |
147.10 |
147.10 |
147.06 |
147.06 |
62.6K |
13:14 |
147.10 |
147.12 |
147.10 |
147.12 |
98.1K |
13:15 |
147.14 |
147.17 |
147.14 |
147.17 |
179.9K |
13:16 |
147.19 |
147.20 |
147.19 |
147.19 |
97.3K |
13:17 |
147.18 |
147.18 |
147.15 |
147.15 |
82.0K |
13:18 |
147.14 |
147.15 |
147.14 |
147.15 |
43.6K |
13:19 |
147.14 |
147.14 |
147.13 |
147.14 |
30.2K |
13:20 |
147.14 |
147.14 |
147.13 |
147.14 |
61.1K |
13:21 |
147.15 |
147.16 |
147.14 |
147.14 |
63.5K |
13:22 |
147.16 |
147.16 |
147.15 |
147.15 |
45.8K |
13:23 |
147.15 |
147.18 |
147.15 |
147.18 |
121.8K |
13:24 |
147.17 |
147.19 |
147.17 |
147.18 |
45.3K |
13:25 |
147.15 |
147.16 |
147.15 |
147.15 |
66.8K |
13:26 |
147.15 |
147.15 |
147.14 |
147.14 |
85.8K |
13:27 |
147.15 |
147.15 |
147.13 |
147.13 |
76.8K |
13:28 |
147.13 |
147.14 |
147.13 |
147.13 |
124.7K |
13:29 |
147.13 |
147.13 |
147.13 |
147.13 |
37.7K |
13:30 |
147.13 |
147.16 |
147.13 |
147.16 |
61.2K |
13:31 |
147.16 |
147.16 |
147.15 |
147.15 |
52.2K |
13:32 |
147.14 |
147.14 |
147.13 |
147.14 |
57.2K |
13:33 |
147.13 |
147.13 |
147.11 |
147.11 |
65.3K |
13:34 |
147.11 |
147.13 |
147.11 |
147.13 |
55.9K |
13:35 |
147.13 |
147.13 |
147.12 |
147.12 |
68.9K |
13:36 |
147.13 |
147.13 |
147.13 |
147.13 |
73.1K |
13:37 |
147.13 |
147.13 |
147.12 |
147.12 |
70.8K |
13:38 |
147.12 |
147.13 |
147.12 |
147.13 |
102.8K |
13:39 |
147.13 |
147.13 |
147.11 |
147.11 |
114.8K |
13:40 |
147.11 |
147.11 |
147.09 |
147.09 |
84.6K |
13:41 |
147.10 |
147.11 |
147.10 |
147.11 |
65.9K |
13:42 |
147.11 |
147.12 |
147.11 |
147.12 |
46.2K |
13:43 |
147.12 |
147.12 |
147.10 |
147.10 |
50.6K |
13:44 |
147.11 |
147.11 |
147.10 |
147.11 |
30.1K |
13:45 |
147.11 |
147.11 |
147.09 |
147.09 |
61.8K |
13:46 |
147.09 |
147.09 |
147.06 |
147.06 |
58.2K |
13:47 |
147.06 |
147.07 |
147.06 |
147.07 |
42.6K |
13:48 |
147.07 |
147.08 |
147.07 |
147.07 |
37.4K |
13:49 |
147.07 |
147.07 |
147.06 |
147.06 |
46.1K |
13:50 |
147.06 |
147.08 |
147.06 |
147.07 |
47.0K |
13:51 |
147.07 |
147.08 |
147.07 |
147.07 |
53.6K |
13:52 |
147.06 |
147.06 |
147.05 |
147.05 |
90.3K |
13:53 |
147.04 |
147.06 |
147.04 |
147.06 |
99.0K |
13:54 |
147.06 |
147.06 |
147.04 |
147.05 |
49.6K |
13:55 |
147.05 |
147.05 |
147.04 |
147.04 |
67.8K |
13:56 |
147.05 |
147.08 |
147.05 |
147.07 |
69.9K |
13:57 |
147.08 |
147.08 |
147.07 |
147.07 |
37.9K |
13:58 |
147.06 |
147.06 |
147.05 |
147.05 |
65.5K |
13:59 |
147.05 |
147.06 |
147.05 |
147.06 |
24.6K |
14:00 |
147.05 |
147.05 |
147.03 |
147.03 |
53.2K |
14:01 |
147.03 |
147.03 |
147.02 |
147.02 |
30.4K |
14:02 |
147.02 |
147.02 |
147.02 |
147.02 |
101.3K |
14:03 |
147.02 |
147.02 |
146.99 |
146.99 |
61.9K |
14:04 |
146.99 |
147.00 |
146.99 |
147.00 |
60.9K |
14:05 |
146.99 |
146.99 |
146.98 |
146.98 |
75.7K |
14:06 |
146.98 |
146.98 |
146.95 |
146.95 |
56.6K |
14:07 |
146.94 |
146.94 |
146.93 |
146.93 |
53.8K |
14:08 |
146.93 |
146.93 |
146.92 |
146.92 |
112.4K |
14:09 |
146.92 |
146.92 |
146.91 |
146.91 |
123.1K |
14:10 |
146.91 |
146.91 |
146.90 |
146.90 |
85.5K |
14:11 |
146.89 |
146.90 |
146.89 |
146.90 |
64.7K |
14:12 |
146.90 |
146.91 |
146.89 |
146.89 |
40.6K |
14:13 |
146.89 |
146.90 |
146.89 |
146.90 |
43.4K |
14:14 |
146.90 |
146.90 |
146.89 |
146.90 |
47.8K |
14:15 |
146.89 |
146.89 |
146.86 |
146.86 |
121.9K |
14:16 |
146.87 |
146.87 |
146.86 |
146.86 |
37.4K |
14:17 |
146.76 |
146.76 |
146.71 |
146.75 |
392.0K |
14:18 |
146.76 |
146.79 |
146.75 |
146.79 |
59.5K |
14:19 |
146.81 |
146.88 |
146.81 |
146.88 |
130.1K |
14:20 |
146.89 |
146.90 |
146.89 |
146.89 |
77.4K |
14:21 |
146.90 |
146.91 |
146.90 |
146.91 |
43.8K |
14:22 |
146.89 |
146.90 |
146.89 |
146.90 |
62.9K |
14:23 |
146.90 |
146.91 |
146.90 |
146.91 |
39.7K |
14:24 |
146.91 |
146.92 |
146.91 |
146.92 |
42.8K |
14:25 |
146.92 |
146.93 |
146.92 |
146.93 |
72.0K |
14:26 |
146.93 |
146.93 |
146.88 |
146.88 |
57.9K |
14:27 |
146.88 |
146.89 |
146.87 |
146.87 |
51.6K |
14:28 |
146.86 |
146.86 |
146.85 |
146.85 |
68.4K |
14:29 |
146.85 |
146.85 |
146.83 |
146.83 |
85.1K |
14:30 |
146.84 |
146.84 |
146.82 |
146.82 |
76.2K |
14:31 |
146.81 |
146.88 |
146.81 |
146.88 |
121.9K |
14:32 |
146.88 |
146.88 |
146.85 |
146.85 |
162.3K |
14:33 |
146.85 |
146.87 |
146.85 |
146.86 |
52.4K |
14:34 |
146.87 |
146.88 |
146.87 |
146.88 |
73.1K |
14:35 |
146.88 |
146.91 |
146.88 |
146.91 |
59.4K |
14:36 |
146.91 |
146.92 |
146.91 |
146.92 |
58.0K |
14:37 |
146.92 |
146.93 |
146.86 |
146.90 |
202.6K |
14:38 |
146.89 |
146.93 |
146.89 |
146.93 |
48.2K |
14:39 |
146.93 |
146.97 |
146.92 |
146.97 |
119.2K |
14:40 |
146.97 |
146.98 |
146.97 |
146.98 |
61.7K |
14:41 |
146.98 |
146.99 |
146.98 |
146.98 |
44.8K |
14:42 |
146.99 |
146.99 |
146.99 |
146.99 |
82.5K |
14:43 |
147.00 |
147.03 |
147.00 |
147.03 |
76.5K |
14:44 |
147.03 |
147.03 |
147.00 |
147.00 |
77.3K |
14:45 |
147.05 |
147.08 |
147.05 |
147.08 |
203.8K |
14:46 |
147.08 |
147.09 |
147.08 |
147.09 |
154.4K |
14:47 |
147.09 |
147.10 |
147.09 |
147.10 |
84.7K |
14:48 |
147.11 |
147.12 |
147.11 |
147.12 |
70.3K |
14:49 |
147.12 |
147.12 |
147.11 |
147.11 |
95.5K |
14:50 |
147.10 |
147.10 |
147.10 |
147.10 |
56.1K |
14:51 |
147.10 |
147.10 |
147.10 |
147.10 |
89.0K |
14:52 |
147.10 |
147.12 |
147.10 |
147.12 |
129.0K |
14:53 |
147.11 |
147.11 |
147.10 |
147.10 |
193.7K |
14:54 |
147.10 |
147.10 |
147.08 |
147.08 |
90.5K |
14:55 |
147.09 |
147.09 |
147.07 |
147.07 |
91.9K |
14:56 |
147.07 |
147.08 |
147.07 |
147.07 |
60.2K |
14:57 |
147.06 |
147.06 |
147.03 |
147.03 |
200.4K |
14:58 |
147.04 |
147.04 |
147.04 |
147.04 |
66.2K |
14:59 |
147.04 |
147.04 |
147.03 |
147.04 |
100.0K |
15:00 |
147.04 |
147.06 |
147.04 |
147.06 |
113.7K |
15:01 |
147.07 |
147.08 |
147.07 |
147.07 |
76.3K |
15:02 |
147.08 |
147.08 |
147.08 |
147.08 |
76.5K |
15:03 |
147.06 |
147.06 |
147.05 |
147.05 |
80.8K |
15:04 |
147.04 |
147.04 |
147.03 |
147.03 |
52.2K |
15:05 |
147.03 |
147.05 |
147.03 |
147.05 |
65.7K |
15:06 |
147.05 |
147.07 |
147.05 |
147.06 |
60.7K |
15:07 |
147.06 |
147.07 |
147.05 |
147.07 |
49.1K |
15:08 |
147.07 |
147.08 |
147.07 |
147.08 |
69.1K |
15:09 |
147.08 |
147.08 |
147.06 |
147.06 |
70.1K |
15:10 |
147.06 |
147.07 |
147.06 |
147.07 |
61.7K |
15:11 |
147.07 |
147.07 |
147.06 |
147.06 |
92.3K |
15:12 |
147.06 |
147.07 |
147.06 |
147.07 |
66.0K |
15:13 |
147.07 |
147.07 |
147.03 |
147.03 |
169.7K |
15:14 |
147.02 |
147.02 |
147.00 |
147.00 |
106.4K |
15:15 |
147.01 |
147.04 |
147.01 |
147.01 |
108.8K |
15:16 |
147.00 |
147.00 |
146.93 |
146.93 |
236.1K |
15:17 |
146.92 |
146.92 |
146.88 |
146.88 |
143.1K |
15:18 |
146.89 |
146.89 |
146.86 |
146.86 |
147.7K |
15:19 |
146.85 |
146.86 |
146.84 |
146.86 |
148.6K |
15:20 |
146.88 |
146.89 |
146.86 |
146.89 |
131.7K |
15:21 |
146.89 |
146.89 |
146.85 |
146.85 |
151.3K |
15:22 |
146.85 |
146.85 |
146.83 |
146.83 |
96.9K |
15:23 |
146.85 |
146.87 |
146.85 |
146.87 |
106.7K |
15:24 |
146.87 |
146.87 |
146.86 |
146.86 |
104.1K |
15:25 |
146.84 |
146.86 |
146.84 |
146.86 |
117.2K |
15:26 |
146.85 |
146.92 |
146.85 |
146.92 |
168.7K |
15:27 |
146.93 |
146.94 |
146.93 |
146.93 |
105.5K |
15:28 |
146.93 |
146.93 |
146.88 |
146.88 |
123.9K |
15:29 |
146.88 |
146.89 |
146.88 |
146.89 |
102.5K |
15:30 |
146.90 |
146.95 |
146.90 |
146.95 |
187.6K |
15:31 |
146.91 |
146.92 |
146.90 |
146.90 |
133.8K |
15:32 |
146.89 |
146.90 |
146.88 |
146.89 |
152.3K |
15:33 |
146.91 |
146.93 |
146.91 |
146.93 |
90.6K |
15:34 |
146.93 |
146.93 |
146.91 |
146.92 |
102.4K |
15:35 |
146.92 |
146.92 |
146.92 |
146.92 |
109.7K |
15:36 |
146.93 |
146.95 |
146.93 |
146.93 |
128.0K |
15:37 |
146.93 |
147.00 |
146.93 |
146.99 |
198.7K |
15:38 |
146.98 |
147.02 |
146.98 |
147.02 |
232.1K |
15:39 |
147.01 |
147.03 |
147.01 |
147.03 |
104.1K |
15:40 |
147.01 |
147.01 |
146.98 |
146.98 |
116.1K |
15:41 |
146.98 |
147.03 |
146.98 |
147.03 |
166.5K |
15:42 |
147.03 |
147.03 |
146.99 |
146.99 |
141.1K |
15:43 |
147.00 |
147.01 |
147.00 |
147.00 |
149.5K |
15:44 |
147.01 |
147.01 |
146.99 |
147.00 |
139.4K |
15:45 |
147.00 |
147.00 |
146.99 |
147.00 |
106.4K |
15:46 |
146.99 |
147.00 |
146.99 |
147.00 |
134.0K |
15:47 |
146.99 |
147.03 |
146.99 |
147.03 |
173.4K |
15:48 |
147.03 |
147.03 |
147.02 |
147.02 |
311.4K |
15:49 |
147.02 |
147.02 |
147.00 |
147.00 |
280.0K |
15:50 |
146.97 |
146.97 |
146.89 |
146.90 |
959.9K |
15:51 |
146.89 |
146.89 |
146.88 |
146.88 |
328.1K |
15:52 |
146.88 |
146.88 |
146.86 |
146.87 |
310.7K |
15:53 |
146.88 |
146.88 |
146.84 |
146.84 |
336.3K |
15:54 |
146.85 |
146.85 |
146.83 |
146.84 |
359.3K |
15:55 |
146.83 |
146.85 |
146.81 |
146.81 |
577.0K |
15:56 |
146.82 |
146.86 |
146.82 |
146.82 |
723.7K |
15:57 |
146.82 |
146.84 |
146.82 |
146.84 |
434.6K |
15:58 |
146.83 |
146.83 |
146.80 |
146.80 |
764.5K |
15:59 |
146.81 |
146.81 |
146.80 |
146.80 |
963.5K |
16:00 |
146.85 |
146.85 |
146.85 |
146.85 |
81,869.1K |
16:01 |
146.85 |
146.85 |
146.85 |
146.85 |
79.4K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|