| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
148.93 |
148.96 |
148.93 |
148.93 |
4,729.4K |
| 09:31 |
148.87 |
148.87 |
148.83 |
148.87 |
183.0K |
| 09:32 |
148.90 |
148.99 |
148.90 |
148.92 |
196.4K |
| 09:33 |
148.86 |
148.86 |
148.77 |
148.81 |
272.9K |
| 09:34 |
148.82 |
148.96 |
148.82 |
148.96 |
332.3K |
| 09:35 |
148.94 |
148.94 |
148.87 |
148.88 |
267.8K |
| 09:36 |
148.89 |
148.91 |
148.89 |
148.90 |
180.5K |
| 09:37 |
148.88 |
148.92 |
148.88 |
148.91 |
217.9K |
| 09:38 |
148.94 |
149.00 |
148.94 |
148.99 |
181.2K |
| 09:39 |
148.99 |
149.00 |
148.98 |
149.00 |
142.2K |
| 09:40 |
149.01 |
149.01 |
148.85 |
148.85 |
315.1K |
| 09:41 |
148.86 |
148.87 |
148.83 |
148.83 |
146.2K |
| 09:42 |
148.80 |
148.80 |
148.76 |
148.76 |
233.7K |
| 09:43 |
148.75 |
148.76 |
148.75 |
148.76 |
210.2K |
| 09:44 |
148.76 |
148.76 |
148.67 |
148.67 |
229.1K |
| 09:45 |
148.65 |
148.65 |
148.59 |
148.63 |
336.9K |
| 09:46 |
148.66 |
148.67 |
148.62 |
148.67 |
258.3K |
| 09:47 |
148.69 |
148.69 |
148.63 |
148.63 |
176.7K |
| 09:48 |
148.63 |
148.67 |
148.63 |
148.67 |
205.2K |
| 09:49 |
148.69 |
148.72 |
148.67 |
148.67 |
251.1K |
| 09:50 |
148.69 |
148.74 |
148.68 |
148.74 |
183.0K |
| 09:51 |
148.77 |
148.83 |
148.77 |
148.83 |
223.9K |
| 09:52 |
148.80 |
148.83 |
148.80 |
148.83 |
140.1K |
| 09:53 |
148.84 |
148.86 |
148.84 |
148.85 |
173.3K |
| 09:54 |
148.86 |
148.89 |
148.86 |
148.88 |
134.2K |
| 09:55 |
148.88 |
148.88 |
148.86 |
148.86 |
161.6K |
| 09:56 |
148.87 |
148.87 |
148.85 |
148.85 |
131.4K |
| 09:57 |
148.86 |
148.86 |
148.81 |
148.84 |
143.5K |
| 09:58 |
148.85 |
148.85 |
148.82 |
148.82 |
127.1K |
| 09:59 |
148.79 |
148.79 |
148.71 |
148.72 |
585.3K |
| 10:00 |
148.70 |
148.79 |
148.70 |
148.79 |
224.5K |
| 10:01 |
148.80 |
148.85 |
148.80 |
148.85 |
163.1K |
| 10:02 |
148.86 |
148.91 |
148.86 |
148.90 |
150.9K |
| 10:03 |
148.89 |
148.91 |
148.89 |
148.90 |
163.1K |
| 10:04 |
148.90 |
148.91 |
148.90 |
148.90 |
102.6K |
| 10:05 |
148.89 |
148.89 |
148.85 |
148.87 |
194.6K |
| 10:06 |
148.86 |
148.88 |
148.86 |
148.87 |
149.7K |
| 10:07 |
148.86 |
148.87 |
148.86 |
148.86 |
199.5K |
| 10:08 |
148.85 |
148.87 |
148.85 |
148.86 |
210.0K |
| 10:09 |
148.85 |
148.86 |
148.84 |
148.84 |
171.7K |
| 10:10 |
148.82 |
148.82 |
148.75 |
148.77 |
196.8K |
| 10:11 |
148.75 |
148.75 |
148.70 |
148.70 |
155.9K |
| 10:12 |
148.71 |
148.71 |
148.69 |
148.70 |
98.3K |
| 10:13 |
148.69 |
148.69 |
148.68 |
148.68 |
148.1K |
| 10:14 |
148.67 |
148.71 |
148.67 |
148.70 |
103.4K |
| 10:15 |
148.71 |
148.71 |
148.68 |
148.69 |
151.0K |
| 10:16 |
148.68 |
148.68 |
148.66 |
148.67 |
90.1K |
| 10:17 |
148.69 |
148.73 |
148.69 |
148.73 |
103.6K |
| 10:18 |
148.73 |
148.75 |
148.72 |
148.75 |
104.7K |
| 10:19 |
148.75 |
148.76 |
148.75 |
148.75 |
88.6K |
| 10:20 |
148.75 |
148.78 |
148.75 |
148.78 |
161.4K |
| 10:21 |
148.77 |
148.79 |
148.77 |
148.77 |
162.7K |
| 10:22 |
148.76 |
148.77 |
148.75 |
148.77 |
77.4K |
| 10:23 |
148.77 |
148.78 |
148.76 |
148.78 |
128.9K |
| 10:24 |
148.80 |
148.81 |
148.80 |
148.80 |
113.0K |
| 10:25 |
148.79 |
148.79 |
148.78 |
148.78 |
157.3K |
| 10:26 |
148.78 |
148.80 |
148.78 |
148.78 |
82.8K |
| 10:27 |
148.78 |
148.79 |
148.78 |
148.79 |
78.4K |
| 10:28 |
148.79 |
148.79 |
148.77 |
148.77 |
112.7K |
| 10:29 |
148.77 |
148.77 |
148.74 |
148.74 |
135.4K |
| 10:30 |
148.76 |
148.76 |
148.74 |
148.74 |
87.2K |
| 10:31 |
148.75 |
148.75 |
148.72 |
148.72 |
206.3K |
| 10:32 |
148.71 |
148.72 |
148.71 |
148.72 |
129.3K |
| 10:33 |
148.72 |
148.73 |
148.71 |
148.73 |
475.8K |
| 10:34 |
148.73 |
148.73 |
148.71 |
148.71 |
298.0K |
| 10:35 |
148.71 |
148.75 |
148.71 |
148.75 |
167.0K |
| 10:36 |
148.76 |
148.80 |
148.76 |
148.80 |
121.4K |
| 10:37 |
148.81 |
148.83 |
148.81 |
148.82 |
91.4K |
| 10:38 |
148.84 |
148.86 |
148.84 |
148.86 |
166.0K |
| 10:39 |
148.87 |
148.90 |
148.87 |
148.90 |
171.3K |
| 10:40 |
148.92 |
148.92 |
148.91 |
148.92 |
144.5K |
| 10:41 |
148.92 |
148.94 |
148.92 |
148.94 |
152.6K |
| 10:42 |
148.95 |
148.96 |
148.95 |
148.95 |
138.3K |
| 10:43 |
148.94 |
148.94 |
148.92 |
148.93 |
161.4K |
| 10:44 |
148.93 |
148.94 |
148.93 |
148.94 |
113.3K |
| 10:45 |
148.95 |
148.98 |
148.95 |
148.98 |
165.3K |
| 10:46 |
149.00 |
149.00 |
148.99 |
149.00 |
127.4K |
| 10:47 |
149.00 |
149.02 |
149.00 |
149.02 |
133.4K |
| 10:48 |
149.04 |
149.04 |
149.03 |
149.03 |
150.2K |
| 10:49 |
149.05 |
149.06 |
149.05 |
149.06 |
106.1K |
| 10:50 |
149.03 |
149.05 |
149.03 |
149.04 |
109.1K |
| 10:51 |
149.02 |
149.02 |
149.01 |
149.01 |
100.3K |
| 10:52 |
149.00 |
149.02 |
149.00 |
149.00 |
197.5K |
| 10:53 |
149.02 |
149.04 |
149.01 |
149.04 |
124.3K |
| 10:54 |
149.04 |
149.04 |
148.98 |
149.00 |
164.7K |
| 10:55 |
149.00 |
149.08 |
149.00 |
149.07 |
404.8K |
| 10:56 |
149.08 |
149.08 |
149.06 |
149.06 |
266.6K |
| 10:57 |
149.06 |
149.08 |
149.06 |
149.08 |
87.4K |
| 10:58 |
149.09 |
149.13 |
149.09 |
149.13 |
169.4K |
| 10:59 |
149.13 |
149.14 |
149.12 |
149.12 |
108.0K |
| 11:00 |
149.12 |
149.14 |
149.12 |
149.14 |
115.3K |
| 11:01 |
149.13 |
149.13 |
149.08 |
149.08 |
310.0K |
| 11:02 |
149.07 |
149.08 |
149.06 |
149.07 |
114.9K |
| 11:03 |
149.10 |
149.12 |
149.10 |
149.12 |
125.2K |
| 11:04 |
149.11 |
149.12 |
149.11 |
149.12 |
103.4K |
| 11:05 |
149.12 |
149.14 |
149.12 |
149.14 |
248.3K |
| 11:06 |
149.15 |
149.16 |
149.13 |
149.13 |
174.4K |
| 11:07 |
149.12 |
149.14 |
149.12 |
149.13 |
114.7K |
| 11:08 |
149.14 |
149.15 |
149.14 |
149.15 |
232.5K |
| 11:09 |
149.15 |
149.18 |
149.15 |
149.18 |
111.2K |
| 11:10 |
149.19 |
149.20 |
149.18 |
149.18 |
101.2K |
| 11:11 |
149.17 |
149.19 |
149.16 |
149.19 |
155.5K |
| 11:12 |
149.20 |
149.20 |
149.19 |
149.20 |
114.6K |
| 11:13 |
149.21 |
149.21 |
149.21 |
149.21 |
179.5K |
| 11:14 |
149.21 |
149.21 |
149.20 |
149.20 |
108.0K |
| 11:15 |
149.22 |
149.22 |
149.17 |
149.17 |
263.8K |
| 11:16 |
149.17 |
149.19 |
149.17 |
149.19 |
126.5K |
| 11:17 |
149.18 |
149.19 |
149.17 |
149.18 |
212.2K |
| 11:18 |
149.17 |
149.17 |
149.13 |
149.13 |
185.4K |
| 11:19 |
149.13 |
149.14 |
149.13 |
149.13 |
115.1K |
| 11:20 |
149.13 |
149.13 |
149.10 |
149.10 |
107.0K |
| 11:21 |
149.11 |
149.11 |
149.09 |
149.09 |
136.1K |
| 11:22 |
149.09 |
149.09 |
149.07 |
149.07 |
237.7K |
| 11:23 |
149.07 |
149.07 |
149.05 |
149.05 |
76.8K |
| 11:24 |
149.04 |
149.04 |
149.01 |
149.01 |
144.8K |
| 11:25 |
149.00 |
149.01 |
149.00 |
149.01 |
148.2K |
| 11:26 |
149.02 |
149.02 |
148.99 |
149.01 |
163.7K |
| 11:27 |
149.01 |
149.01 |
149.00 |
149.01 |
227.5K |
| 11:28 |
149.00 |
149.01 |
149.00 |
149.00 |
87.0K |
| 11:29 |
149.02 |
149.03 |
149.02 |
149.02 |
177.3K |
| 11:30 |
149.01 |
149.04 |
149.01 |
149.04 |
206.3K |
| 11:31 |
149.04 |
149.07 |
149.04 |
149.07 |
221.6K |
| 11:32 |
149.07 |
149.08 |
149.07 |
149.07 |
187.3K |
| 11:33 |
149.06 |
149.07 |
149.06 |
149.07 |
126.6K |
| 11:34 |
149.08 |
149.11 |
149.08 |
149.10 |
194.5K |
| 11:35 |
149.09 |
149.11 |
149.09 |
149.10 |
148.1K |
| 11:36 |
149.10 |
149.10 |
149.08 |
149.09 |
142.9K |
| 11:37 |
149.11 |
149.12 |
149.09 |
149.09 |
93.3K |
| 11:38 |
149.08 |
149.08 |
149.07 |
149.07 |
183.9K |
| 11:39 |
149.07 |
149.08 |
149.05 |
149.05 |
190.2K |
| 11:40 |
149.04 |
149.05 |
149.03 |
149.05 |
259.1K |
| 11:41 |
149.05 |
149.09 |
149.05 |
149.09 |
153.8K |
| 11:42 |
149.08 |
149.10 |
149.08 |
149.09 |
240.9K |
| 11:43 |
149.10 |
149.10 |
149.07 |
149.07 |
186.8K |
| 11:44 |
149.06 |
149.07 |
149.06 |
149.07 |
234.5K |
| 11:45 |
149.07 |
149.07 |
149.06 |
149.07 |
124.5K |
| 11:46 |
149.08 |
149.09 |
149.07 |
149.07 |
144.9K |
| 11:47 |
149.07 |
149.09 |
149.07 |
149.09 |
113.2K |
| 11:48 |
149.08 |
149.08 |
149.06 |
149.06 |
103.3K |
| 11:49 |
149.06 |
149.07 |
149.06 |
149.07 |
117.8K |
| 11:50 |
149.08 |
149.08 |
149.07 |
149.08 |
138.8K |
| 11:51 |
149.08 |
149.09 |
149.08 |
149.09 |
196.3K |
| 11:52 |
149.09 |
149.12 |
149.09 |
149.12 |
189.0K |
| 11:53 |
149.12 |
149.13 |
149.12 |
149.12 |
84.1K |
| 11:54 |
149.11 |
149.11 |
149.10 |
149.11 |
114.6K |
| 11:55 |
149.11 |
149.11 |
149.07 |
149.07 |
133.9K |
| 11:56 |
149.07 |
149.07 |
149.06 |
149.06 |
103.1K |
| 11:57 |
149.06 |
149.10 |
149.06 |
149.10 |
150.7K |
| 11:58 |
149.10 |
149.10 |
149.09 |
149.09 |
122.2K |
| 11:59 |
149.09 |
149.10 |
149.09 |
149.09 |
71.6K |
| 12:00 |
149.10 |
149.10 |
149.09 |
149.09 |
95.8K |
| 12:01 |
149.09 |
149.09 |
149.09 |
149.09 |
92.1K |
| 12:02 |
149.08 |
149.09 |
149.08 |
149.08 |
84.0K |
| 12:03 |
149.09 |
149.09 |
149.08 |
149.08 |
80.3K |
| 12:04 |
149.08 |
149.10 |
149.08 |
149.10 |
102.9K |
| 12:05 |
149.09 |
149.09 |
149.06 |
149.06 |
222.8K |
| 12:06 |
149.04 |
149.05 |
149.04 |
149.04 |
119.9K |
| 12:07 |
149.03 |
149.03 |
149.01 |
149.01 |
119.1K |
| 12:08 |
149.00 |
149.03 |
149.00 |
149.03 |
199.4K |
| 12:09 |
149.04 |
149.06 |
149.03 |
149.06 |
117.1K |
| 12:10 |
149.06 |
149.08 |
149.06 |
149.08 |
96.6K |
| 12:11 |
149.09 |
149.11 |
149.09 |
149.11 |
95.5K |
| 12:12 |
149.12 |
149.13 |
149.12 |
149.13 |
100.2K |
| 12:13 |
149.14 |
149.14 |
149.12 |
149.13 |
143.2K |
| 12:14 |
149.12 |
149.12 |
149.09 |
149.09 |
94.5K |
| 12:15 |
149.09 |
149.09 |
149.06 |
149.06 |
104.2K |
| 12:16 |
149.06 |
149.08 |
149.06 |
149.08 |
156.9K |
| 12:17 |
149.07 |
149.11 |
149.07 |
149.11 |
108.3K |
| 12:18 |
149.13 |
149.13 |
149.08 |
149.08 |
152.9K |
| 12:19 |
149.08 |
149.08 |
149.04 |
149.04 |
164.8K |
| 12:20 |
149.06 |
149.06 |
149.04 |
149.04 |
180.7K |
| 12:21 |
149.03 |
149.05 |
149.03 |
149.05 |
130.4K |
| 12:22 |
149.06 |
149.09 |
149.06 |
149.08 |
120.2K |
| 12:23 |
149.09 |
149.09 |
149.09 |
149.09 |
131.6K |
| 12:24 |
149.10 |
149.15 |
149.10 |
149.15 |
134.4K |
| 12:25 |
149.13 |
149.16 |
149.13 |
149.16 |
131.9K |
| 12:26 |
149.15 |
149.15 |
149.15 |
149.15 |
225.1K |
| 12:27 |
149.14 |
149.15 |
149.13 |
149.15 |
134.6K |
| 12:28 |
149.15 |
149.16 |
149.14 |
149.16 |
212.4K |
| 12:29 |
149.16 |
149.16 |
149.14 |
149.14 |
91.4K |
| 12:30 |
149.14 |
149.16 |
149.14 |
149.16 |
74.7K |
| 12:31 |
149.15 |
149.18 |
149.15 |
149.18 |
64.7K |
| 12:32 |
149.21 |
149.21 |
149.19 |
149.19 |
97.8K |
| 12:33 |
149.20 |
149.24 |
149.20 |
149.24 |
137.8K |
| 12:34 |
149.24 |
149.26 |
149.24 |
149.26 |
82.7K |
| 12:35 |
149.27 |
149.29 |
149.27 |
149.29 |
163.2K |
| 12:36 |
149.29 |
149.31 |
149.29 |
149.31 |
91.1K |
| 12:37 |
149.32 |
149.34 |
149.32 |
149.34 |
287.5K |
| 12:38 |
149.34 |
149.36 |
149.34 |
149.36 |
165.3K |
| 12:39 |
149.35 |
149.35 |
149.34 |
149.34 |
104.1K |
| 12:40 |
149.34 |
149.34 |
149.34 |
149.34 |
227.1K |
| 12:41 |
149.34 |
149.34 |
149.33 |
149.34 |
94.3K |
| 12:42 |
149.34 |
149.37 |
149.34 |
149.37 |
118.6K |
| 12:43 |
149.37 |
149.37 |
149.37 |
149.37 |
124.0K |
| 12:44 |
149.37 |
149.39 |
149.37 |
149.38 |
389.9K |
| 12:45 |
149.37 |
149.39 |
149.37 |
149.39 |
144.0K |
| 12:46 |
149.39 |
149.39 |
149.37 |
149.37 |
108.1K |
| 12:47 |
149.35 |
149.35 |
149.34 |
149.34 |
123.6K |
| 12:48 |
149.35 |
149.35 |
149.34 |
149.34 |
121.3K |
| 12:49 |
149.35 |
149.35 |
149.31 |
149.32 |
126.7K |
| 12:50 |
149.32 |
149.32 |
149.28 |
149.29 |
196.6K |
| 12:51 |
149.29 |
149.30 |
149.29 |
149.30 |
163.2K |
| 12:52 |
149.27 |
149.27 |
149.21 |
149.21 |
161.5K |
| 12:53 |
149.21 |
149.21 |
149.14 |
149.14 |
156.4K |
| 12:54 |
149.13 |
149.15 |
149.13 |
149.14 |
252.6K |
| 12:55 |
149.15 |
149.16 |
149.13 |
149.13 |
206.3K |
| 12:56 |
149.13 |
149.18 |
149.12 |
149.18 |
152.0K |
| 12:57 |
149.16 |
149.17 |
149.16 |
149.16 |
173.8K |
| 12:58 |
149.19 |
149.22 |
149.19 |
149.22 |
174.8K |
| 12:59 |
149.22 |
149.22 |
149.21 |
149.22 |
175.8K |
| 13:00 |
149.28 |
149.30 |
149.27 |
149.27 |
481.7K |
| 13:01 |
149.26 |
149.26 |
149.24 |
149.24 |
89.4K |
| 13:02 |
149.24 |
149.24 |
149.24 |
149.24 |
40.3K |
| 13:03 |
149.23 |
149.23 |
149.22 |
149.22 |
44.6K |
| 13:04 |
149.22 |
149.22 |
149.21 |
149.21 |
253.4K |
| 13:05 |
149.20 |
149.21 |
149.19 |
149.21 |
49.8K |
| 13:06 |
149.21 |
149.22 |
149.21 |
149.22 |
44.8K |
| 13:07 |
149.22 |
149.22 |
149.21 |
149.21 |
44.8K |
| 13:08 |
149.22 |
149.24 |
149.22 |
149.24 |
66.9K |
| 13:09 |
149.24 |
149.25 |
149.24 |
149.25 |
73.6K |
| 13:10 |
149.25 |
149.25 |
149.24 |
149.24 |
57.0K |
| 13:11 |
149.24 |
149.26 |
149.24 |
149.26 |
21.1K |
| 13:12 |
149.27 |
149.27 |
149.26 |
149.26 |
37.0K |
| 13:13 |
149.26 |
149.27 |
149.25 |
149.27 |
63.4K |
| 13:14 |
149.26 |
149.26 |
149.23 |
149.23 |
55.3K |
| 13:15 |
149.24 |
149.24 |
149.22 |
149.22 |
54.0K |
| 13:16 |
149.22 |
149.22 |
149.22 |
149.22 |
55.8K |
| 13:17 |
149.22 |
149.24 |
149.22 |
149.24 |
48.8K |
| 13:18 |
149.24 |
149.24 |
149.23 |
149.23 |
36.3K |
| 13:19 |
149.23 |
149.23 |
149.23 |
149.23 |
57.3K |
| 13:20 |
149.22 |
149.22 |
149.22 |
149.22 |
52.5K |
| 13:21 |
149.22 |
149.22 |
149.22 |
149.22 |
43.6K |
| 13:22 |
149.23 |
149.23 |
149.22 |
149.22 |
29.7K |
| 13:23 |
149.23 |
149.24 |
149.23 |
149.23 |
42.6K |
| 13:24 |
149.24 |
149.24 |
149.24 |
149.24 |
67.5K |
| 13:25 |
149.25 |
149.25 |
149.25 |
149.25 |
63.4K |
| 13:26 |
149.25 |
149.25 |
149.25 |
149.25 |
43.0K |
| 13:27 |
149.25 |
149.26 |
149.25 |
149.26 |
39.2K |
| 13:28 |
149.25 |
149.25 |
149.25 |
149.25 |
42.4K |
| 13:29 |
149.25 |
149.25 |
149.25 |
149.25 |
48.2K |
| 13:30 |
149.24 |
149.24 |
149.24 |
149.24 |
57.7K |
| 13:31 |
149.24 |
149.24 |
149.24 |
149.24 |
59.8K |
| 13:32 |
149.25 |
149.25 |
149.25 |
149.25 |
31.0K |
| 13:33 |
149.25 |
149.25 |
149.25 |
149.25 |
73.0K |
| 13:34 |
149.24 |
149.26 |
149.24 |
149.26 |
45.3K |
| 13:35 |
149.26 |
149.26 |
149.26 |
149.26 |
48.2K |
| 13:36 |
149.26 |
149.27 |
149.26 |
149.27 |
56.8K |
| 13:37 |
149.27 |
149.29 |
149.27 |
149.29 |
57.8K |
| 13:38 |
149.29 |
149.30 |
149.28 |
149.30 |
86.7K |
| 13:39 |
149.30 |
149.30 |
149.30 |
149.30 |
108.7K |
| 13:40 |
149.30 |
149.33 |
149.30 |
149.32 |
71.2K |
| 13:41 |
149.33 |
149.33 |
149.33 |
149.33 |
77.5K |
| 13:42 |
149.33 |
149.34 |
149.33 |
149.34 |
56.3K |
| 13:43 |
149.34 |
149.34 |
149.34 |
149.34 |
47.1K |
| 13:44 |
149.34 |
149.34 |
149.34 |
149.34 |
33.4K |
| 13:45 |
149.32 |
149.34 |
149.32 |
149.34 |
88.4K |
| 13:46 |
149.34 |
149.34 |
149.34 |
149.34 |
68.2K |
| 13:47 |
149.34 |
149.34 |
149.34 |
149.34 |
34.6K |
| 13:48 |
149.34 |
149.34 |
149.32 |
149.32 |
39.4K |
| 13:49 |
149.32 |
149.32 |
149.32 |
149.32 |
28.2K |
| 13:50 |
149.31 |
149.31 |
149.31 |
149.31 |
45.5K |
| 13:51 |
149.31 |
149.31 |
149.31 |
149.31 |
53.8K |
| 13:52 |
149.31 |
149.31 |
149.30 |
149.30 |
102.5K |
| 13:53 |
149.30 |
149.30 |
149.29 |
149.30 |
39.6K |
| 13:54 |
149.30 |
149.30 |
149.29 |
149.29 |
24.9K |
| 13:55 |
149.29 |
149.31 |
149.29 |
149.31 |
96.5K |
| 13:56 |
149.31 |
149.31 |
149.30 |
149.30 |
32.4K |
| 13:57 |
149.30 |
149.30 |
149.30 |
149.30 |
41.5K |
| 13:58 |
149.30 |
149.30 |
149.30 |
149.30 |
35.0K |
| 13:59 |
149.31 |
149.31 |
149.31 |
149.31 |
49.9K |
| 14:00 |
149.31 |
149.31 |
149.30 |
149.31 |
39.7K |
| 14:01 |
149.30 |
149.30 |
149.30 |
149.30 |
44.7K |
| 14:02 |
149.30 |
149.30 |
149.28 |
149.28 |
89.7K |
| 14:03 |
149.28 |
149.29 |
149.28 |
149.29 |
83.1K |
| 14:04 |
149.29 |
149.29 |
149.28 |
149.28 |
35.7K |
| 14:05 |
149.28 |
149.28 |
149.28 |
149.28 |
44.4K |
| 14:06 |
149.27 |
149.27 |
149.25 |
149.25 |
62.3K |
| 14:07 |
149.25 |
149.25 |
149.25 |
149.25 |
34.6K |
| 14:08 |
149.25 |
149.25 |
149.25 |
149.25 |
37.0K |
| 14:09 |
149.25 |
149.25 |
149.25 |
149.25 |
39.7K |
| 14:10 |
149.24 |
149.24 |
149.23 |
149.23 |
32.9K |
| 14:11 |
149.23 |
149.23 |
149.22 |
149.22 |
41.3K |
| 14:12 |
149.22 |
149.23 |
149.22 |
149.23 |
78.0K |
| 14:13 |
149.23 |
149.23 |
149.23 |
149.23 |
63.9K |
| 14:14 |
149.23 |
149.23 |
149.23 |
149.23 |
49.5K |
| 14:15 |
149.23 |
149.23 |
149.23 |
149.23 |
49.5K |
| 14:16 |
149.23 |
149.24 |
149.23 |
149.24 |
41.4K |
| 14:17 |
149.24 |
149.25 |
149.24 |
149.24 |
85.0K |
| 14:18 |
149.24 |
149.24 |
149.24 |
149.24 |
31.7K |
| 14:19 |
149.23 |
149.23 |
149.23 |
149.23 |
54.1K |
| 14:20 |
149.23 |
149.25 |
149.23 |
149.25 |
77.7K |
| 14:21 |
149.25 |
149.28 |
149.25 |
149.28 |
82.2K |
| 14:22 |
149.28 |
149.29 |
149.28 |
149.29 |
50.1K |
| 14:23 |
149.29 |
149.29 |
149.29 |
149.29 |
32.9K |
| 14:24 |
149.29 |
149.31 |
149.29 |
149.31 |
59.6K |
| 14:25 |
149.30 |
149.30 |
149.30 |
149.30 |
33.3K |
| 14:26 |
149.29 |
149.30 |
149.29 |
149.30 |
65.7K |
| 14:27 |
149.31 |
149.31 |
149.31 |
149.31 |
35.8K |
| 14:28 |
149.31 |
149.31 |
149.31 |
149.31 |
30.0K |
| 14:29 |
149.31 |
149.31 |
149.31 |
149.31 |
62.1K |
| 14:30 |
149.31 |
149.32 |
149.31 |
149.32 |
59.1K |
| 14:31 |
149.32 |
149.32 |
149.32 |
149.32 |
42.6K |
| 14:32 |
149.33 |
149.33 |
149.33 |
149.33 |
83.9K |
| 14:33 |
149.33 |
149.33 |
149.33 |
149.33 |
37.9K |
| 14:34 |
149.33 |
149.34 |
149.33 |
149.34 |
35.6K |
| 14:35 |
149.33 |
149.33 |
149.32 |
149.32 |
59.2K |
| 14:36 |
149.32 |
149.32 |
149.30 |
149.30 |
37.6K |
| 14:37 |
149.29 |
149.29 |
149.28 |
149.29 |
68.7K |
| 14:38 |
149.29 |
149.29 |
149.28 |
149.28 |
71.8K |
| 14:39 |
149.26 |
149.26 |
149.24 |
149.24 |
98.6K |
| 14:40 |
149.24 |
149.24 |
149.23 |
149.23 |
120.2K |
| 14:41 |
149.23 |
149.23 |
149.23 |
149.23 |
35.7K |
| 14:42 |
149.23 |
149.24 |
149.22 |
149.24 |
46.1K |
| 14:43 |
149.23 |
149.25 |
149.23 |
149.25 |
66.4K |
| 14:44 |
149.24 |
149.26 |
149.24 |
149.25 |
86.8K |
| 14:45 |
149.26 |
149.27 |
149.26 |
149.27 |
33.2K |
| 14:46 |
149.27 |
149.27 |
149.26 |
149.26 |
29.4K |
| 14:47 |
149.26 |
149.27 |
149.26 |
149.27 |
59.7K |
| 14:48 |
149.28 |
149.29 |
149.28 |
149.29 |
66.8K |
| 14:49 |
149.28 |
149.28 |
149.27 |
149.27 |
36.2K |
| 14:50 |
149.27 |
149.27 |
149.26 |
149.26 |
55.3K |
| 14:51 |
149.26 |
149.26 |
149.25 |
149.25 |
38.4K |
| 14:52 |
149.26 |
149.26 |
149.25 |
149.25 |
34.8K |
| 14:53 |
149.25 |
149.25 |
149.25 |
149.25 |
48.7K |
| 14:54 |
149.25 |
149.25 |
149.24 |
149.24 |
70.8K |
| 14:55 |
149.24 |
149.24 |
149.24 |
149.24 |
34.6K |
| 14:56 |
149.24 |
149.24 |
149.24 |
149.24 |
31.1K |
| 14:57 |
149.24 |
149.24 |
149.23 |
149.23 |
63.8K |
| 14:58 |
149.23 |
149.23 |
149.23 |
149.23 |
47.9K |
| 14:59 |
149.23 |
149.23 |
149.22 |
149.22 |
32.2K |
| 15:00 |
149.22 |
149.22 |
149.22 |
149.22 |
39.1K |
| 15:01 |
149.22 |
149.23 |
149.22 |
149.23 |
31.0K |
| 15:02 |
149.23 |
149.24 |
149.23 |
149.24 |
44.6K |
| 15:03 |
149.25 |
149.25 |
149.24 |
149.25 |
42.6K |
| 15:04 |
149.25 |
149.25 |
149.24 |
149.25 |
37.0K |
| 15:05 |
149.25 |
149.25 |
149.25 |
149.25 |
68.4K |
| 15:06 |
149.25 |
149.26 |
149.25 |
149.25 |
50.2K |
| 15:07 |
149.25 |
149.25 |
149.24 |
149.24 |
40.8K |
| 15:08 |
149.24 |
149.24 |
149.23 |
149.23 |
39.4K |
| 15:09 |
149.23 |
149.23 |
149.22 |
149.22 |
58.7K |
| 15:10 |
149.22 |
149.23 |
149.22 |
149.23 |
57.1K |
| 15:11 |
149.23 |
149.23 |
149.23 |
149.23 |
48.5K |
| 15:12 |
149.22 |
149.23 |
149.22 |
149.23 |
83.5K |
| 15:13 |
149.23 |
149.23 |
149.22 |
149.22 |
51.2K |
| 15:14 |
149.21 |
149.21 |
149.19 |
149.19 |
43.7K |
| 15:15 |
149.19 |
149.19 |
149.18 |
149.18 |
72.2K |
| 15:16 |
149.17 |
149.17 |
149.16 |
149.17 |
75.7K |
| 15:17 |
149.17 |
149.17 |
149.17 |
149.17 |
45.2K |
| 15:18 |
149.16 |
149.16 |
149.15 |
149.15 |
49.6K |
| 15:19 |
149.15 |
149.15 |
149.15 |
149.15 |
141.1K |
| 15:20 |
149.16 |
149.16 |
149.16 |
149.16 |
35.1K |
| 15:21 |
149.16 |
149.17 |
149.16 |
149.16 |
90.4K |
| 15:22 |
149.17 |
149.17 |
149.17 |
149.17 |
139.5K |
| 15:23 |
149.17 |
149.17 |
149.16 |
149.16 |
49.3K |
| 15:24 |
149.16 |
149.16 |
149.15 |
149.15 |
92.5K |
| 15:25 |
149.16 |
149.16 |
149.15 |
149.15 |
81.0K |
| 15:26 |
149.16 |
149.16 |
149.14 |
149.14 |
109.9K |
| 15:27 |
149.14 |
149.14 |
149.14 |
149.14 |
80.2K |
| 15:28 |
149.14 |
149.15 |
149.14 |
149.14 |
83.9K |
| 15:29 |
149.14 |
149.14 |
149.13 |
149.13 |
54.1K |
| 15:30 |
149.13 |
149.13 |
149.13 |
149.13 |
66.4K |
| 15:31 |
149.13 |
149.13 |
149.12 |
149.12 |
113.3K |
| 15:32 |
149.12 |
149.12 |
149.11 |
149.11 |
87.9K |
| 15:33 |
149.12 |
149.13 |
149.12 |
149.12 |
237.2K |
| 15:34 |
149.12 |
149.12 |
149.12 |
149.12 |
85.2K |
| 15:35 |
149.12 |
149.12 |
149.11 |
149.12 |
69.7K |
| 15:36 |
149.12 |
149.12 |
149.12 |
149.12 |
70.1K |
| 15:37 |
149.11 |
149.11 |
149.11 |
149.11 |
85.4K |
| 15:38 |
149.12 |
149.12 |
149.12 |
149.12 |
70.1K |
| 15:39 |
149.11 |
149.11 |
149.11 |
149.11 |
93.6K |
| 15:40 |
149.10 |
149.10 |
149.09 |
149.09 |
112.9K |
| 15:41 |
149.09 |
149.11 |
149.09 |
149.11 |
92.2K |
| 15:42 |
149.12 |
149.12 |
149.12 |
149.12 |
121.6K |
| 15:43 |
149.12 |
149.12 |
149.11 |
149.11 |
84.8K |
| 15:44 |
149.11 |
149.13 |
149.11 |
149.13 |
119.0K |
| 15:45 |
149.12 |
149.13 |
149.12 |
149.13 |
129.8K |
| 15:46 |
149.12 |
149.12 |
149.12 |
149.12 |
176.4K |
| 15:47 |
149.11 |
149.11 |
149.11 |
149.11 |
120.6K |
| 15:48 |
149.09 |
149.10 |
149.09 |
149.10 |
128.4K |
| 15:49 |
149.10 |
149.10 |
149.10 |
149.10 |
126.6K |
| 15:50 |
149.07 |
149.10 |
149.07 |
149.09 |
650.5K |
| 15:51 |
149.09 |
149.09 |
149.07 |
149.07 |
177.8K |
| 15:52 |
149.06 |
149.07 |
149.06 |
149.07 |
165.8K |
| 15:53 |
149.07 |
149.07 |
149.06 |
149.06 |
168.9K |
| 15:54 |
149.05 |
149.06 |
149.05 |
149.05 |
224.0K |
| 15:55 |
149.05 |
149.05 |
149.03 |
149.03 |
413.4K |
| 15:56 |
149.06 |
149.08 |
149.05 |
149.08 |
835.0K |
| 15:57 |
149.10 |
149.13 |
149.10 |
149.13 |
504.4K |
| 15:58 |
149.12 |
149.13 |
149.12 |
149.13 |
672.3K |
| 15:59 |
149.13 |
149.14 |
149.12 |
149.12 |
911.3K |
| 16:00 |
149.13 |
149.13 |
149.13 |
149.13 |
34,893.8K |
| 16:01 |
149.13 |
149.13 |
149.13 |
149.13 |
251.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|