時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
147.66 |
147.66 |
147.53 |
147.56 |
2,312.3K |
09:31 |
147.61 |
147.61 |
147.54 |
147.54 |
298.4K |
09:32 |
147.47 |
147.57 |
147.47 |
147.57 |
302.7K |
09:33 |
147.62 |
147.63 |
147.62 |
147.63 |
133.5K |
09:34 |
147.63 |
147.64 |
147.61 |
147.61 |
206.5K |
09:35 |
147.64 |
147.70 |
147.63 |
147.70 |
303.2K |
09:36 |
147.69 |
147.74 |
147.69 |
147.73 |
246.4K |
09:37 |
147.70 |
147.74 |
147.70 |
147.71 |
249.9K |
09:38 |
147.69 |
147.75 |
147.69 |
147.75 |
175.0K |
09:39 |
147.71 |
147.71 |
147.68 |
147.71 |
202.6K |
09:40 |
147.74 |
147.78 |
147.74 |
147.74 |
126.6K |
09:41 |
147.76 |
147.84 |
147.76 |
147.84 |
141.8K |
09:42 |
147.88 |
147.88 |
147.86 |
147.87 |
153.9K |
09:43 |
147.87 |
147.90 |
147.87 |
147.90 |
154.6K |
09:44 |
147.93 |
147.93 |
147.87 |
147.87 |
111.0K |
09:45 |
147.86 |
147.86 |
147.81 |
147.81 |
164.7K |
09:46 |
147.80 |
147.84 |
147.80 |
147.80 |
225.5K |
09:47 |
147.80 |
147.80 |
147.77 |
147.78 |
132.8K |
09:48 |
147.71 |
147.71 |
147.68 |
147.68 |
190.2K |
09:49 |
147.69 |
147.70 |
147.69 |
147.70 |
142.5K |
09:50 |
147.67 |
147.71 |
147.67 |
147.70 |
155.6K |
09:51 |
147.71 |
147.75 |
147.71 |
147.75 |
1,101.5K |
09:52 |
147.78 |
147.81 |
147.77 |
147.81 |
158.2K |
09:53 |
147.82 |
147.82 |
147.78 |
147.80 |
207.0K |
09:54 |
147.80 |
147.90 |
147.80 |
147.90 |
153.6K |
09:55 |
147.89 |
147.89 |
147.87 |
147.88 |
180.1K |
09:56 |
147.87 |
147.91 |
147.87 |
147.91 |
114.7K |
09:57 |
147.93 |
147.94 |
147.92 |
147.93 |
116.5K |
09:58 |
147.94 |
147.94 |
147.90 |
147.90 |
124.5K |
09:59 |
147.90 |
147.90 |
147.87 |
147.87 |
104.8K |
10:00 |
147.89 |
147.93 |
147.89 |
147.90 |
186.3K |
10:01 |
147.87 |
147.96 |
147.87 |
147.96 |
109.7K |
10:02 |
147.99 |
148.03 |
147.99 |
148.01 |
188.1K |
10:03 |
147.98 |
147.98 |
147.96 |
147.96 |
136.1K |
10:04 |
147.96 |
147.96 |
147.93 |
147.93 |
123.5K |
10:05 |
147.92 |
147.95 |
147.92 |
147.94 |
114.8K |
10:06 |
147.95 |
147.95 |
147.92 |
147.92 |
106.1K |
10:07 |
147.92 |
147.92 |
147.90 |
147.91 |
179.3K |
10:08 |
147.90 |
147.90 |
147.87 |
147.88 |
154.2K |
10:09 |
147.88 |
147.89 |
147.87 |
147.87 |
157.2K |
10:10 |
147.89 |
147.92 |
147.89 |
147.90 |
125.0K |
10:11 |
147.89 |
147.89 |
147.88 |
147.88 |
79.8K |
10:12 |
147.88 |
147.88 |
147.87 |
147.88 |
208.3K |
10:13 |
147.87 |
147.87 |
147.84 |
147.84 |
256.5K |
10:14 |
147.85 |
147.87 |
147.85 |
147.87 |
107.3K |
10:15 |
147.86 |
147.86 |
147.84 |
147.84 |
71.0K |
10:16 |
147.84 |
147.87 |
147.84 |
147.86 |
161.0K |
10:17 |
147.85 |
147.87 |
147.85 |
147.87 |
136.1K |
10:18 |
147.87 |
147.89 |
147.87 |
147.89 |
120.5K |
10:19 |
147.92 |
147.93 |
147.92 |
147.93 |
82.6K |
10:20 |
147.92 |
147.92 |
147.88 |
147.88 |
155.7K |
10:21 |
147.88 |
147.90 |
147.88 |
147.89 |
143.5K |
10:22 |
147.89 |
147.93 |
147.89 |
147.93 |
80.6K |
10:23 |
147.93 |
147.96 |
147.93 |
147.96 |
82.5K |
10:24 |
147.97 |
147.99 |
147.97 |
147.98 |
69.8K |
10:25 |
147.98 |
147.99 |
147.97 |
147.99 |
130.4K |
10:26 |
147.98 |
148.05 |
147.98 |
148.05 |
136.9K |
10:27 |
148.06 |
148.07 |
148.06 |
148.07 |
99.6K |
10:28 |
148.06 |
148.06 |
148.03 |
148.03 |
83.5K |
10:29 |
148.04 |
148.04 |
148.02 |
148.02 |
130.4K |
10:30 |
148.02 |
148.06 |
148.02 |
148.06 |
96.6K |
10:31 |
148.06 |
148.07 |
148.04 |
148.04 |
79.5K |
10:32 |
148.03 |
148.06 |
148.03 |
148.06 |
136.5K |
10:33 |
148.06 |
148.10 |
148.06 |
148.10 |
93.6K |
10:34 |
148.11 |
148.11 |
148.09 |
148.10 |
92.2K |
10:35 |
148.10 |
148.10 |
148.09 |
148.09 |
92.4K |
10:36 |
148.10 |
148.10 |
148.10 |
148.10 |
116.3K |
10:37 |
148.10 |
148.10 |
148.08 |
148.08 |
81.9K |
10:38 |
148.05 |
148.06 |
148.05 |
148.06 |
119.5K |
10:39 |
148.06 |
148.07 |
148.06 |
148.07 |
50.1K |
10:40 |
148.06 |
148.08 |
148.06 |
148.08 |
125.9K |
10:41 |
148.09 |
148.09 |
148.08 |
148.08 |
65.6K |
10:42 |
148.09 |
148.10 |
148.09 |
148.09 |
90.7K |
10:43 |
148.09 |
148.11 |
148.09 |
148.11 |
107.2K |
10:44 |
148.12 |
148.12 |
148.10 |
148.10 |
86.3K |
10:45 |
148.09 |
148.10 |
148.09 |
148.09 |
141.1K |
10:46 |
148.12 |
148.14 |
148.12 |
148.14 |
131.5K |
10:47 |
148.13 |
148.14 |
148.12 |
148.14 |
126.2K |
10:48 |
148.13 |
148.14 |
148.12 |
148.14 |
109.7K |
10:49 |
148.13 |
148.13 |
148.13 |
148.13 |
119.7K |
10:50 |
148.12 |
148.12 |
148.10 |
148.10 |
101.4K |
10:51 |
148.11 |
148.12 |
148.10 |
148.10 |
72.6K |
10:52 |
148.09 |
148.10 |
148.09 |
148.10 |
120.5K |
10:53 |
148.10 |
148.10 |
148.09 |
148.09 |
53.2K |
10:54 |
148.08 |
148.08 |
148.05 |
148.05 |
149.8K |
10:55 |
148.05 |
148.06 |
148.04 |
148.06 |
163.2K |
10:56 |
148.05 |
148.07 |
148.05 |
148.05 |
97.4K |
10:57 |
148.05 |
148.07 |
148.05 |
148.07 |
66.4K |
10:58 |
148.08 |
148.08 |
148.08 |
148.08 |
86.4K |
10:59 |
148.06 |
148.06 |
148.03 |
148.03 |
88.2K |
11:00 |
148.03 |
148.04 |
148.02 |
148.04 |
71.6K |
11:01 |
148.04 |
148.04 |
148.03 |
148.03 |
96.4K |
11:02 |
148.04 |
148.07 |
148.04 |
148.07 |
111.6K |
11:03 |
148.08 |
148.09 |
148.05 |
148.05 |
138.4K |
11:04 |
148.06 |
148.06 |
148.06 |
148.06 |
85.4K |
11:05 |
148.06 |
148.08 |
148.05 |
148.05 |
96.1K |
11:06 |
148.05 |
148.08 |
148.05 |
148.07 |
78.4K |
11:07 |
148.08 |
148.10 |
148.08 |
148.08 |
114.5K |
11:08 |
148.09 |
148.09 |
148.08 |
148.08 |
46.2K |
11:09 |
148.08 |
148.08 |
148.07 |
148.07 |
95.9K |
11:10 |
148.07 |
148.07 |
148.06 |
148.07 |
73.6K |
11:11 |
148.06 |
148.06 |
148.04 |
148.04 |
83.2K |
11:12 |
148.04 |
148.04 |
148.03 |
148.04 |
60.1K |
11:13 |
148.03 |
148.03 |
148.02 |
148.03 |
63.5K |
11:14 |
148.03 |
148.06 |
148.03 |
148.06 |
82.2K |
11:15 |
148.04 |
148.04 |
148.04 |
148.04 |
58.4K |
11:16 |
148.05 |
148.06 |
148.05 |
148.06 |
76.3K |
11:17 |
148.06 |
148.10 |
148.06 |
148.09 |
110.0K |
11:18 |
148.08 |
148.09 |
148.08 |
148.08 |
92.4K |
11:19 |
148.09 |
148.09 |
148.07 |
148.08 |
85.9K |
11:20 |
148.09 |
148.12 |
148.09 |
148.11 |
148.2K |
11:21 |
148.11 |
148.11 |
148.07 |
148.07 |
78.5K |
11:22 |
148.08 |
148.08 |
148.07 |
148.07 |
96.1K |
11:23 |
148.01 |
148.02 |
148.01 |
148.01 |
319.1K |
11:24 |
148.00 |
148.00 |
147.96 |
147.96 |
104.0K |
11:25 |
147.96 |
147.97 |
147.96 |
147.97 |
153.4K |
11:26 |
147.97 |
147.99 |
147.97 |
147.99 |
81.5K |
11:27 |
148.00 |
148.00 |
147.99 |
147.99 |
106.2K |
11:28 |
147.98 |
147.98 |
147.96 |
147.97 |
143.6K |
11:29 |
147.97 |
148.00 |
147.96 |
148.00 |
109.2K |
11:30 |
148.01 |
148.01 |
148.01 |
148.01 |
101.2K |
11:31 |
148.01 |
148.01 |
147.99 |
147.99 |
106.6K |
11:32 |
147.98 |
147.99 |
147.98 |
147.99 |
124.6K |
11:33 |
147.98 |
147.99 |
147.98 |
147.99 |
65.5K |
11:34 |
147.99 |
148.00 |
147.99 |
148.00 |
52.6K |
11:35 |
148.00 |
148.02 |
148.00 |
148.01 |
88.0K |
11:36 |
148.01 |
148.02 |
148.01 |
148.02 |
66.0K |
11:37 |
148.00 |
148.00 |
147.97 |
147.99 |
161.2K |
11:38 |
147.98 |
147.98 |
147.96 |
147.96 |
91.8K |
11:39 |
147.97 |
147.97 |
147.96 |
147.96 |
53.0K |
11:40 |
147.96 |
147.96 |
147.96 |
147.96 |
58.7K |
11:41 |
147.96 |
147.97 |
147.96 |
147.97 |
59.8K |
11:42 |
147.96 |
147.96 |
147.95 |
147.95 |
58.3K |
11:43 |
147.95 |
147.96 |
147.95 |
147.96 |
42.4K |
11:44 |
147.97 |
148.00 |
147.97 |
148.00 |
130.5K |
11:45 |
148.01 |
148.01 |
147.99 |
147.99 |
71.1K |
11:46 |
147.99 |
148.01 |
147.99 |
148.01 |
90.8K |
11:47 |
147.99 |
148.00 |
147.99 |
148.00 |
83.4K |
11:48 |
148.00 |
148.00 |
147.99 |
147.99 |
71.4K |
11:49 |
147.98 |
148.01 |
147.98 |
148.01 |
58.6K |
11:50 |
148.02 |
148.04 |
148.02 |
148.04 |
120.6K |
11:51 |
148.01 |
148.02 |
148.01 |
148.02 |
100.4K |
11:52 |
148.02 |
148.03 |
148.02 |
148.03 |
95.8K |
11:53 |
148.04 |
148.04 |
148.03 |
148.03 |
95.8K |
11:54 |
148.03 |
148.05 |
148.03 |
148.05 |
90.7K |
11:55 |
148.06 |
148.08 |
148.06 |
148.07 |
134.5K |
11:56 |
148.07 |
148.09 |
148.07 |
148.09 |
172.5K |
11:57 |
148.09 |
148.09 |
148.08 |
148.08 |
102.4K |
11:58 |
148.08 |
148.10 |
148.08 |
148.10 |
57.3K |
11:59 |
148.11 |
148.13 |
148.11 |
148.13 |
86.7K |
12:00 |
148.13 |
148.14 |
148.12 |
148.14 |
74.8K |
12:01 |
148.14 |
148.16 |
148.14 |
148.16 |
85.0K |
12:02 |
148.15 |
148.16 |
148.15 |
148.16 |
125.8K |
12:03 |
148.16 |
148.16 |
148.16 |
148.16 |
65.8K |
12:04 |
148.14 |
148.14 |
148.12 |
148.12 |
90.5K |
12:05 |
148.13 |
148.13 |
148.13 |
148.13 |
103.1K |
12:06 |
148.12 |
148.14 |
148.12 |
148.14 |
128.5K |
12:07 |
148.15 |
148.15 |
148.11 |
148.12 |
147.9K |
12:08 |
148.13 |
148.15 |
148.13 |
148.15 |
62.2K |
12:09 |
148.15 |
148.18 |
148.15 |
148.18 |
71.1K |
12:10 |
148.17 |
148.18 |
148.17 |
148.17 |
81.3K |
12:11 |
148.17 |
148.17 |
148.16 |
148.16 |
93.4K |
12:12 |
148.16 |
148.18 |
148.16 |
148.17 |
78.2K |
12:13 |
148.17 |
148.20 |
148.17 |
148.20 |
126.4K |
12:14 |
148.20 |
148.20 |
148.19 |
148.19 |
78.1K |
12:15 |
148.19 |
148.21 |
148.19 |
148.21 |
166.6K |
12:16 |
148.20 |
148.21 |
148.20 |
148.21 |
82.4K |
12:17 |
148.21 |
148.21 |
148.19 |
148.19 |
137.0K |
12:18 |
148.19 |
148.20 |
148.19 |
148.19 |
72.6K |
12:19 |
148.18 |
148.20 |
148.18 |
148.19 |
98.3K |
12:20 |
148.18 |
148.19 |
148.18 |
148.18 |
157.4K |
12:21 |
148.18 |
148.18 |
148.17 |
148.17 |
48.5K |
12:22 |
148.17 |
148.17 |
148.15 |
148.15 |
79.6K |
12:23 |
148.14 |
148.14 |
148.08 |
148.08 |
129.0K |
12:24 |
148.08 |
148.08 |
148.04 |
148.04 |
119.4K |
12:25 |
148.05 |
148.06 |
148.05 |
148.05 |
46.7K |
12:26 |
148.07 |
148.07 |
148.06 |
148.06 |
79.3K |
12:27 |
148.06 |
148.07 |
148.06 |
148.07 |
32.7K |
12:28 |
148.08 |
148.11 |
148.08 |
148.10 |
153.7K |
12:29 |
148.11 |
148.12 |
148.11 |
148.12 |
105.4K |
12:30 |
148.13 |
148.13 |
148.12 |
148.12 |
75.6K |
12:31 |
148.12 |
148.13 |
148.12 |
148.13 |
39.4K |
12:32 |
148.05 |
148.08 |
148.05 |
148.08 |
236.6K |
12:33 |
148.06 |
148.10 |
148.06 |
148.10 |
50.0K |
12:34 |
148.11 |
148.14 |
148.11 |
148.12 |
95.0K |
12:35 |
148.11 |
148.11 |
148.11 |
148.11 |
43.6K |
12:36 |
148.12 |
148.12 |
148.10 |
148.11 |
75.3K |
12:37 |
148.12 |
148.12 |
148.12 |
148.12 |
42.5K |
12:38 |
148.12 |
148.12 |
148.10 |
148.10 |
39.7K |
12:39 |
148.10 |
148.11 |
148.08 |
148.08 |
107.7K |
12:40 |
148.10 |
148.11 |
148.10 |
148.11 |
85.8K |
12:41 |
148.10 |
148.10 |
148.08 |
148.08 |
147.2K |
12:42 |
148.07 |
148.07 |
148.05 |
148.05 |
53.2K |
12:43 |
148.06 |
148.06 |
148.04 |
148.04 |
56.4K |
12:44 |
148.04 |
148.06 |
148.04 |
148.05 |
47.8K |
12:45 |
148.06 |
148.07 |
148.06 |
148.07 |
53.1K |
12:46 |
148.06 |
148.06 |
148.05 |
148.05 |
44.6K |
12:47 |
148.05 |
148.05 |
148.03 |
148.03 |
110.3K |
12:48 |
148.04 |
148.07 |
148.04 |
148.07 |
102.4K |
12:49 |
148.07 |
148.07 |
148.06 |
148.06 |
69.8K |
12:50 |
148.06 |
148.06 |
148.06 |
148.06 |
32.6K |
12:51 |
148.06 |
148.06 |
148.05 |
148.05 |
47.1K |
12:52 |
148.06 |
148.06 |
148.05 |
148.05 |
33.5K |
12:53 |
148.05 |
148.06 |
148.05 |
148.06 |
52.5K |
12:54 |
148.06 |
148.06 |
148.05 |
148.05 |
33.0K |
12:55 |
148.05 |
148.06 |
148.05 |
148.05 |
68.9K |
12:56 |
148.06 |
148.06 |
148.05 |
148.05 |
64.8K |
12:57 |
148.06 |
148.08 |
148.06 |
148.08 |
115.6K |
12:58 |
148.08 |
148.09 |
148.08 |
148.09 |
45.9K |
12:59 |
148.09 |
148.09 |
148.08 |
148.08 |
52.7K |
13:00 |
148.08 |
148.08 |
148.08 |
148.08 |
35.5K |
13:01 |
148.08 |
148.09 |
148.08 |
148.09 |
49.3K |
13:02 |
148.10 |
148.16 |
148.10 |
148.15 |
253.6K |
13:03 |
148.15 |
148.16 |
148.14 |
148.14 |
73.5K |
13:04 |
148.14 |
148.14 |
148.12 |
148.12 |
59.3K |
13:05 |
148.11 |
148.13 |
148.11 |
148.11 |
87.5K |
13:06 |
148.11 |
148.11 |
148.09 |
148.09 |
48.5K |
13:07 |
148.09 |
148.09 |
148.09 |
148.09 |
49.9K |
13:08 |
148.09 |
148.12 |
148.09 |
148.12 |
87.2K |
13:09 |
148.12 |
148.14 |
148.12 |
148.14 |
25.6K |
13:10 |
148.14 |
148.14 |
148.13 |
148.13 |
53.5K |
13:11 |
148.13 |
148.13 |
148.13 |
148.13 |
48.0K |
13:12 |
148.14 |
148.14 |
148.14 |
148.14 |
70.2K |
13:13 |
148.14 |
148.14 |
148.13 |
148.13 |
28.7K |
13:14 |
148.13 |
148.15 |
148.13 |
148.15 |
69.0K |
13:15 |
148.15 |
148.15 |
148.15 |
148.15 |
33.1K |
13:16 |
148.16 |
148.16 |
148.15 |
148.15 |
52.6K |
13:17 |
148.15 |
148.16 |
148.15 |
148.15 |
82.0K |
13:18 |
148.15 |
148.15 |
148.15 |
148.15 |
42.7K |
13:19 |
148.18 |
148.19 |
148.18 |
148.19 |
106.1K |
13:20 |
148.19 |
148.19 |
148.16 |
148.16 |
127.9K |
13:21 |
148.16 |
148.17 |
148.16 |
148.17 |
53.8K |
13:22 |
148.17 |
148.18 |
148.17 |
148.18 |
47.5K |
13:23 |
148.18 |
148.18 |
148.18 |
148.18 |
42.1K |
13:24 |
148.20 |
148.23 |
148.20 |
148.23 |
169.2K |
13:25 |
148.23 |
148.23 |
148.22 |
148.22 |
67.3K |
13:26 |
148.22 |
148.22 |
148.22 |
148.22 |
36.3K |
13:27 |
148.23 |
148.25 |
148.23 |
148.25 |
130.4K |
13:28 |
148.24 |
148.24 |
148.21 |
148.21 |
102.3K |
13:29 |
148.21 |
148.22 |
148.21 |
148.22 |
61.0K |
13:30 |
148.22 |
148.22 |
148.21 |
148.22 |
58.9K |
13:31 |
148.21 |
148.24 |
148.21 |
148.24 |
90.8K |
13:32 |
148.25 |
148.27 |
148.25 |
148.27 |
71.4K |
13:33 |
148.27 |
148.27 |
148.27 |
148.27 |
68.0K |
13:34 |
148.27 |
148.28 |
148.27 |
148.27 |
43.6K |
13:35 |
148.27 |
148.27 |
148.25 |
148.25 |
58.4K |
13:36 |
148.25 |
148.25 |
148.25 |
148.25 |
68.2K |
13:37 |
148.25 |
148.25 |
148.25 |
148.25 |
51.5K |
13:38 |
148.26 |
148.27 |
148.26 |
148.27 |
102.8K |
13:39 |
148.27 |
148.29 |
148.27 |
148.29 |
52.0K |
13:40 |
148.28 |
148.28 |
148.27 |
148.27 |
91.9K |
13:41 |
148.27 |
148.28 |
148.27 |
148.28 |
62.1K |
13:42 |
148.28 |
148.30 |
148.28 |
148.29 |
42.9K |
13:43 |
148.29 |
148.30 |
148.29 |
148.30 |
110.2K |
13:44 |
148.30 |
148.31 |
148.30 |
148.30 |
88.9K |
13:45 |
148.30 |
148.30 |
148.30 |
148.30 |
48.3K |
13:46 |
148.29 |
148.29 |
148.29 |
148.29 |
51.6K |
13:47 |
148.31 |
148.31 |
148.31 |
148.31 |
52.8K |
13:48 |
148.31 |
148.31 |
148.30 |
148.31 |
72.0K |
13:49 |
148.31 |
148.32 |
148.31 |
148.32 |
103.4K |
13:50 |
148.32 |
148.32 |
148.31 |
148.32 |
106.7K |
13:51 |
148.32 |
148.33 |
148.32 |
148.33 |
55.5K |
13:52 |
148.32 |
148.33 |
148.32 |
148.32 |
48.5K |
13:53 |
148.32 |
148.32 |
148.32 |
148.32 |
50.0K |
13:54 |
148.33 |
148.33 |
148.31 |
148.32 |
97.3K |
13:55 |
148.31 |
148.31 |
148.29 |
148.29 |
73.3K |
13:56 |
148.29 |
148.29 |
148.28 |
148.28 |
48.8K |
13:57 |
148.28 |
148.28 |
148.27 |
148.27 |
55.4K |
13:58 |
148.26 |
148.27 |
148.26 |
148.27 |
57.5K |
13:59 |
148.27 |
148.27 |
148.27 |
148.27 |
56.3K |
14:00 |
148.29 |
148.32 |
148.29 |
148.32 |
144.1K |
14:01 |
148.32 |
148.32 |
148.32 |
148.32 |
82.7K |
14:02 |
148.31 |
148.33 |
148.31 |
148.33 |
97.1K |
14:03 |
148.33 |
148.34 |
148.33 |
148.33 |
34.5K |
14:04 |
148.33 |
148.34 |
148.33 |
148.33 |
97.4K |
14:05 |
148.33 |
148.33 |
148.31 |
148.31 |
85.4K |
14:06 |
148.31 |
148.31 |
148.31 |
148.31 |
77.1K |
14:07 |
148.31 |
148.31 |
148.30 |
148.30 |
43.9K |
14:08 |
148.30 |
148.32 |
148.30 |
148.32 |
89.5K |
14:09 |
148.33 |
148.33 |
148.32 |
148.33 |
78.9K |
14:10 |
148.33 |
148.33 |
148.33 |
148.33 |
123.4K |
14:11 |
148.33 |
148.34 |
148.33 |
148.34 |
77.1K |
14:12 |
148.34 |
148.34 |
148.34 |
148.34 |
61.6K |
14:13 |
148.34 |
148.34 |
148.33 |
148.33 |
52.0K |
14:14 |
148.34 |
148.35 |
148.34 |
148.35 |
71.7K |
14:15 |
148.35 |
148.36 |
148.35 |
148.36 |
39.1K |
14:16 |
148.36 |
148.36 |
148.36 |
148.36 |
41.3K |
14:17 |
148.36 |
148.36 |
148.34 |
148.34 |
98.3K |
14:18 |
148.33 |
148.34 |
148.33 |
148.34 |
125.8K |
14:19 |
148.34 |
148.34 |
148.33 |
148.33 |
113.3K |
14:20 |
148.32 |
148.32 |
148.31 |
148.31 |
104.0K |
14:21 |
148.31 |
148.31 |
148.29 |
148.29 |
130.7K |
14:22 |
148.29 |
148.30 |
148.29 |
148.29 |
117.8K |
14:23 |
148.29 |
148.29 |
148.27 |
148.27 |
126.9K |
14:24 |
148.27 |
148.27 |
148.24 |
148.24 |
142.0K |
14:25 |
148.23 |
148.24 |
148.23 |
148.24 |
143.0K |
14:26 |
148.25 |
148.26 |
148.25 |
148.26 |
71.0K |
14:27 |
148.27 |
148.27 |
148.25 |
148.25 |
108.1K |
14:28 |
148.24 |
148.27 |
148.24 |
148.27 |
110.9K |
14:29 |
148.27 |
148.27 |
148.27 |
148.27 |
67.1K |
14:30 |
148.26 |
148.26 |
148.24 |
148.24 |
78.2K |
14:31 |
148.21 |
148.21 |
148.18 |
148.18 |
152.5K |
14:32 |
148.19 |
148.20 |
148.19 |
148.20 |
55.2K |
14:33 |
148.20 |
148.22 |
148.20 |
148.22 |
100.2K |
14:34 |
148.22 |
148.22 |
148.21 |
148.21 |
51.6K |
14:35 |
148.22 |
148.24 |
148.22 |
148.24 |
87.6K |
14:36 |
148.24 |
148.25 |
148.24 |
148.25 |
85.5K |
14:37 |
148.25 |
148.25 |
148.22 |
148.22 |
69.6K |
14:38 |
148.22 |
148.22 |
148.21 |
148.21 |
41.2K |
14:39 |
148.22 |
148.24 |
148.22 |
148.24 |
120.9K |
14:40 |
148.24 |
148.27 |
148.24 |
148.27 |
117.6K |
14:41 |
148.26 |
148.26 |
148.26 |
148.26 |
174.9K |
14:42 |
148.26 |
148.26 |
148.24 |
148.25 |
230.2K |
14:43 |
148.25 |
148.25 |
148.25 |
148.25 |
60.6K |
14:44 |
148.24 |
148.24 |
148.23 |
148.23 |
85.8K |
14:45 |
148.23 |
148.23 |
148.23 |
148.23 |
212.6K |
14:46 |
148.23 |
148.24 |
148.23 |
148.24 |
119.1K |
14:47 |
148.24 |
148.24 |
148.24 |
148.24 |
90.0K |
14:48 |
148.26 |
148.26 |
148.26 |
148.26 |
134.2K |
14:49 |
148.27 |
148.28 |
148.27 |
148.27 |
109.8K |
14:50 |
148.28 |
148.28 |
148.27 |
148.27 |
90.8K |
14:51 |
148.27 |
148.29 |
148.27 |
148.29 |
144.2K |
14:52 |
148.30 |
148.34 |
148.30 |
148.34 |
195.1K |
14:53 |
148.34 |
148.34 |
148.34 |
148.34 |
106.5K |
14:54 |
148.33 |
148.33 |
148.33 |
148.33 |
113.5K |
14:55 |
148.34 |
148.34 |
148.34 |
148.34 |
105.7K |
14:56 |
148.34 |
148.34 |
148.33 |
148.33 |
121.5K |
14:57 |
148.33 |
148.33 |
148.33 |
148.33 |
94.3K |
14:58 |
148.33 |
148.33 |
148.32 |
148.32 |
75.8K |
14:59 |
148.32 |
148.33 |
148.32 |
148.33 |
77.3K |
15:00 |
148.34 |
148.34 |
148.33 |
148.33 |
187.9K |
15:01 |
148.33 |
148.33 |
148.32 |
148.32 |
71.1K |
15:02 |
148.34 |
148.34 |
148.34 |
148.34 |
133.0K |
15:03 |
148.35 |
148.35 |
148.35 |
148.35 |
67.6K |
15:04 |
148.35 |
148.35 |
148.35 |
148.35 |
62.3K |
15:05 |
148.34 |
148.36 |
148.34 |
148.36 |
82.6K |
15:06 |
148.35 |
148.35 |
148.35 |
148.35 |
107.1K |
15:07 |
148.35 |
148.35 |
148.35 |
148.35 |
182.4K |
15:08 |
148.35 |
148.35 |
148.32 |
148.32 |
98.3K |
15:09 |
148.32 |
148.33 |
148.32 |
148.33 |
106.5K |
15:10 |
148.33 |
148.36 |
148.33 |
148.36 |
80.0K |
15:11 |
148.36 |
148.37 |
148.36 |
148.37 |
85.3K |
15:12 |
148.36 |
148.37 |
148.36 |
148.36 |
79.6K |
15:13 |
148.35 |
148.35 |
148.34 |
148.34 |
58.1K |
15:14 |
148.34 |
148.34 |
148.33 |
148.33 |
158.9K |
15:15 |
148.33 |
148.33 |
148.33 |
148.33 |
57.5K |
15:16 |
148.33 |
148.33 |
148.32 |
148.33 |
98.0K |
15:17 |
148.33 |
148.35 |
148.33 |
148.35 |
120.3K |
15:18 |
148.36 |
148.37 |
148.36 |
148.37 |
97.3K |
15:19 |
148.37 |
148.38 |
148.37 |
148.38 |
156.5K |
15:20 |
148.37 |
148.38 |
148.37 |
148.38 |
109.3K |
15:21 |
148.39 |
148.40 |
148.39 |
148.40 |
137.4K |
15:22 |
148.41 |
148.41 |
148.40 |
148.40 |
109.0K |
15:23 |
148.39 |
148.40 |
148.39 |
148.39 |
190.3K |
15:24 |
148.38 |
148.39 |
148.38 |
148.39 |
97.8K |
15:25 |
148.40 |
148.40 |
148.38 |
148.38 |
126.8K |
15:26 |
148.38 |
148.40 |
148.38 |
148.40 |
119.5K |
15:27 |
148.40 |
148.43 |
148.40 |
148.43 |
87.9K |
15:28 |
148.43 |
148.43 |
148.43 |
148.43 |
119.4K |
15:29 |
148.43 |
148.43 |
148.41 |
148.41 |
138.3K |
15:30 |
148.42 |
148.45 |
148.42 |
148.44 |
243.2K |
15:31 |
148.42 |
148.42 |
148.41 |
148.41 |
136.7K |
15:32 |
148.40 |
148.40 |
148.40 |
148.40 |
319.3K |
15:33 |
148.40 |
148.43 |
148.40 |
148.43 |
234.0K |
15:34 |
148.44 |
148.45 |
148.44 |
148.45 |
167.4K |
15:35 |
148.44 |
148.44 |
148.43 |
148.43 |
137.1K |
15:36 |
148.42 |
148.43 |
148.42 |
148.43 |
126.5K |
15:37 |
148.43 |
148.44 |
148.43 |
148.44 |
109.1K |
15:38 |
148.44 |
148.46 |
148.44 |
148.46 |
209.6K |
15:39 |
148.45 |
148.45 |
148.44 |
148.44 |
135.5K |
15:40 |
148.44 |
148.44 |
148.43 |
148.43 |
121.0K |
15:41 |
148.43 |
148.44 |
148.43 |
148.44 |
204.8K |
15:42 |
148.45 |
148.45 |
148.45 |
148.45 |
195.5K |
15:43 |
148.44 |
148.44 |
148.44 |
148.44 |
120.1K |
15:44 |
148.43 |
148.43 |
148.41 |
148.41 |
192.4K |
15:45 |
148.41 |
148.43 |
148.41 |
148.43 |
270.7K |
15:46 |
148.42 |
148.42 |
148.41 |
148.41 |
124.2K |
15:47 |
148.41 |
148.42 |
148.41 |
148.41 |
237.0K |
15:48 |
148.40 |
148.40 |
148.39 |
148.40 |
227.1K |
15:49 |
148.39 |
148.39 |
148.38 |
148.38 |
398.3K |
15:50 |
148.39 |
148.40 |
148.38 |
148.40 |
858.7K |
15:51 |
148.42 |
148.44 |
148.42 |
148.44 |
350.1K |
15:52 |
148.44 |
148.48 |
148.44 |
148.48 |
407.1K |
15:53 |
148.48 |
148.48 |
148.47 |
148.47 |
425.9K |
15:54 |
148.45 |
148.46 |
148.45 |
148.46 |
513.8K |
15:55 |
148.47 |
148.49 |
148.47 |
148.48 |
684.9K |
15:56 |
148.52 |
148.52 |
148.51 |
148.52 |
896.2K |
15:57 |
148.51 |
148.54 |
148.51 |
148.53 |
710.1K |
15:58 |
148.53 |
148.54 |
148.53 |
148.53 |
894.4K |
15:59 |
148.53 |
148.58 |
148.53 |
148.58 |
1,499.4K |
16:00 |
148.63 |
148.63 |
148.63 |
148.63 |
70,642.3K |
16:01 |
148.63 |
148.63 |
148.63 |
148.63 |
120.1K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|