| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
157.02 |
157.13 |
157.02 |
157.12 |
3,706.7K |
| 09:31 |
157.03 |
157.03 |
156.94 |
156.94 |
502.2K |
| 09:32 |
156.94 |
156.94 |
156.92 |
156.94 |
532.6K |
| 09:33 |
156.93 |
156.95 |
156.92 |
156.92 |
308.2K |
| 09:34 |
156.91 |
157.00 |
156.91 |
156.99 |
281.4K |
| 09:35 |
157.01 |
157.03 |
156.99 |
157.03 |
272.0K |
| 09:36 |
157.03 |
157.06 |
157.03 |
157.06 |
227.7K |
| 09:37 |
157.07 |
157.13 |
157.07 |
157.13 |
209.9K |
| 09:38 |
157.16 |
157.24 |
157.16 |
157.24 |
302.8K |
| 09:39 |
157.23 |
157.23 |
157.22 |
157.22 |
166.7K |
| 09:40 |
157.24 |
157.31 |
157.24 |
157.31 |
267.0K |
| 09:41 |
157.29 |
157.32 |
157.29 |
157.29 |
273.0K |
| 09:42 |
157.33 |
157.34 |
157.29 |
157.34 |
241.6K |
| 09:43 |
157.36 |
157.36 |
157.32 |
157.32 |
134.6K |
| 09:44 |
157.31 |
157.35 |
157.30 |
157.33 |
109.5K |
| 09:45 |
157.32 |
157.38 |
157.30 |
157.30 |
206.0K |
| 09:46 |
157.29 |
157.29 |
157.24 |
157.24 |
148.8K |
| 09:47 |
157.25 |
157.25 |
157.24 |
157.25 |
148.5K |
| 09:48 |
157.18 |
157.24 |
157.18 |
157.24 |
128.1K |
| 09:49 |
157.24 |
157.25 |
157.23 |
157.23 |
105.7K |
| 09:50 |
157.21 |
157.21 |
157.13 |
157.13 |
141.3K |
| 09:51 |
157.12 |
157.14 |
157.12 |
157.14 |
154.2K |
| 09:52 |
157.13 |
157.16 |
157.13 |
157.16 |
136.7K |
| 09:53 |
157.19 |
157.20 |
157.16 |
157.16 |
123.5K |
| 09:54 |
157.14 |
157.16 |
157.13 |
157.16 |
174.5K |
| 09:55 |
157.16 |
157.17 |
157.14 |
157.17 |
157.7K |
| 09:56 |
157.16 |
157.19 |
157.16 |
157.16 |
80.1K |
| 09:57 |
157.14 |
157.15 |
157.13 |
157.15 |
146.8K |
| 09:58 |
157.16 |
157.18 |
157.16 |
157.17 |
134.6K |
| 09:59 |
157.18 |
157.25 |
157.18 |
157.25 |
180.6K |
| 10:00 |
157.25 |
157.29 |
157.25 |
157.27 |
164.5K |
| 10:01 |
157.25 |
157.28 |
157.25 |
157.28 |
186.0K |
| 10:02 |
157.27 |
157.27 |
157.24 |
157.24 |
127.2K |
| 10:03 |
157.22 |
157.24 |
157.22 |
157.22 |
168.8K |
| 10:04 |
157.19 |
157.19 |
157.17 |
157.18 |
241.6K |
| 10:05 |
157.16 |
157.16 |
157.14 |
157.14 |
186.6K |
| 10:06 |
157.13 |
157.13 |
157.12 |
157.13 |
286.6K |
| 10:07 |
157.13 |
157.13 |
157.07 |
157.07 |
237.2K |
| 10:08 |
157.05 |
157.07 |
157.05 |
157.07 |
140.8K |
| 10:09 |
157.06 |
157.06 |
157.04 |
157.04 |
115.4K |
| 10:10 |
157.06 |
157.06 |
157.03 |
157.06 |
111.3K |
| 10:11 |
157.07 |
157.07 |
157.04 |
157.05 |
151.5K |
| 10:12 |
157.05 |
157.06 |
157.03 |
157.03 |
180.0K |
| 10:13 |
157.02 |
157.04 |
157.02 |
157.04 |
112.8K |
| 10:14 |
157.04 |
157.04 |
157.00 |
157.00 |
123.9K |
| 10:15 |
156.99 |
156.99 |
156.97 |
156.97 |
203.8K |
| 10:16 |
156.97 |
156.99 |
156.97 |
156.97 |
137.1K |
| 10:17 |
156.95 |
156.97 |
156.95 |
156.97 |
154.9K |
| 10:18 |
156.99 |
156.99 |
156.97 |
156.97 |
122.8K |
| 10:19 |
156.99 |
156.99 |
156.97 |
156.97 |
117.4K |
| 10:20 |
156.96 |
156.97 |
156.96 |
156.97 |
120.1K |
| 10:21 |
156.97 |
157.01 |
156.96 |
157.01 |
151.7K |
| 10:22 |
157.01 |
157.01 |
156.99 |
156.99 |
157.2K |
| 10:23 |
157.00 |
157.07 |
157.00 |
157.07 |
232.1K |
| 10:24 |
157.04 |
157.04 |
156.99 |
156.99 |
150.3K |
| 10:25 |
156.98 |
157.03 |
156.98 |
157.03 |
111.2K |
| 10:26 |
157.03 |
157.04 |
157.03 |
157.04 |
149.3K |
| 10:27 |
157.04 |
157.04 |
157.01 |
157.02 |
179.9K |
| 10:28 |
157.02 |
157.02 |
157.01 |
157.02 |
115.2K |
| 10:29 |
157.01 |
157.02 |
157.01 |
157.02 |
100.7K |
| 10:30 |
157.03 |
157.03 |
156.99 |
156.99 |
132.0K |
| 10:31 |
157.00 |
157.02 |
157.00 |
157.02 |
102.7K |
| 10:32 |
157.02 |
157.02 |
157.00 |
157.01 |
89.9K |
| 10:33 |
157.00 |
157.00 |
156.96 |
156.96 |
90.8K |
| 10:34 |
156.97 |
156.97 |
156.96 |
156.97 |
80.2K |
| 10:35 |
156.97 |
156.97 |
156.95 |
156.95 |
69.0K |
| 10:36 |
156.95 |
156.96 |
156.94 |
156.96 |
88.8K |
| 10:37 |
156.97 |
157.00 |
156.97 |
157.00 |
95.3K |
| 10:38 |
157.01 |
157.01 |
157.00 |
157.01 |
115.0K |
| 10:39 |
157.03 |
157.04 |
157.02 |
157.04 |
98.0K |
| 10:40 |
157.04 |
157.05 |
157.03 |
157.05 |
76.5K |
| 10:41 |
157.03 |
157.03 |
157.00 |
157.00 |
121.5K |
| 10:42 |
156.99 |
157.00 |
156.99 |
157.00 |
73.1K |
| 10:43 |
157.00 |
157.05 |
157.00 |
157.05 |
124.0K |
| 10:44 |
157.03 |
157.04 |
157.03 |
157.04 |
98.3K |
| 10:45 |
157.07 |
157.07 |
157.06 |
157.06 |
271.9K |
| 10:46 |
157.06 |
157.12 |
157.06 |
157.12 |
233.4K |
| 10:47 |
157.12 |
157.12 |
157.10 |
157.10 |
88.8K |
| 10:48 |
157.11 |
157.11 |
157.11 |
157.11 |
119.0K |
| 10:49 |
157.11 |
157.11 |
157.09 |
157.10 |
117.2K |
| 10:50 |
157.08 |
157.08 |
157.05 |
157.05 |
111.0K |
| 10:51 |
157.04 |
157.04 |
157.03 |
157.03 |
105.5K |
| 10:52 |
157.02 |
157.04 |
157.02 |
157.03 |
149.0K |
| 10:53 |
157.02 |
157.02 |
157.01 |
157.02 |
199.7K |
| 10:54 |
157.00 |
157.01 |
157.00 |
157.00 |
123.2K |
| 10:55 |
156.99 |
156.99 |
156.98 |
156.99 |
61.2K |
| 10:56 |
156.99 |
157.01 |
156.99 |
156.99 |
121.2K |
| 10:57 |
156.99 |
156.99 |
156.99 |
156.99 |
84.0K |
| 10:58 |
156.99 |
157.00 |
156.99 |
157.00 |
73.1K |
| 10:59 |
157.01 |
157.03 |
157.00 |
157.03 |
115.2K |
| 11:00 |
157.04 |
157.05 |
157.03 |
157.05 |
114.0K |
| 11:01 |
157.04 |
157.04 |
157.01 |
157.01 |
97.6K |
| 11:02 |
157.02 |
157.02 |
157.02 |
157.02 |
114.9K |
| 11:03 |
157.00 |
157.00 |
156.98 |
156.98 |
121.5K |
| 11:04 |
156.97 |
156.97 |
156.95 |
156.95 |
1,123.7K |
| 11:05 |
156.96 |
156.98 |
156.96 |
156.96 |
74.1K |
| 11:06 |
156.97 |
156.97 |
156.93 |
156.94 |
79.4K |
| 11:07 |
156.95 |
156.96 |
156.95 |
156.95 |
75.0K |
| 11:08 |
156.96 |
156.97 |
156.93 |
156.93 |
124.4K |
| 11:09 |
156.95 |
156.97 |
156.95 |
156.95 |
156.9K |
| 11:10 |
156.95 |
156.95 |
156.92 |
156.92 |
160.1K |
| 11:11 |
156.92 |
156.94 |
156.91 |
156.94 |
99.5K |
| 11:12 |
156.95 |
156.99 |
156.95 |
156.99 |
89.4K |
| 11:13 |
157.01 |
157.02 |
157.01 |
157.02 |
70.0K |
| 11:14 |
157.02 |
157.06 |
157.02 |
157.05 |
75.2K |
| 11:15 |
157.05 |
157.11 |
157.05 |
157.11 |
110.7K |
| 11:16 |
157.12 |
157.13 |
157.12 |
157.12 |
92.4K |
| 11:17 |
157.12 |
157.12 |
157.11 |
157.11 |
94.8K |
| 11:18 |
157.11 |
157.11 |
157.09 |
157.09 |
119.4K |
| 11:19 |
157.08 |
157.09 |
157.07 |
157.07 |
106.0K |
| 11:20 |
157.08 |
157.10 |
157.08 |
157.10 |
100.3K |
| 11:21 |
157.10 |
157.12 |
157.10 |
157.12 |
93.0K |
| 11:22 |
157.12 |
157.12 |
157.12 |
157.12 |
55.9K |
| 11:23 |
157.13 |
157.13 |
157.13 |
157.13 |
61.5K |
| 11:24 |
157.13 |
157.16 |
157.13 |
157.16 |
81.4K |
| 11:25 |
157.15 |
157.16 |
157.15 |
157.16 |
62.7K |
| 11:26 |
157.16 |
157.19 |
157.16 |
157.19 |
106.8K |
| 11:27 |
157.19 |
157.19 |
157.17 |
157.17 |
88.5K |
| 11:28 |
157.16 |
157.16 |
157.13 |
157.13 |
150.5K |
| 11:29 |
157.13 |
157.13 |
157.10 |
157.10 |
94.5K |
| 11:30 |
157.10 |
157.13 |
157.10 |
157.13 |
106.1K |
| 11:31 |
157.13 |
157.13 |
157.10 |
157.10 |
74.2K |
| 11:32 |
157.08 |
157.08 |
157.08 |
157.08 |
111.0K |
| 11:33 |
157.08 |
157.12 |
157.08 |
157.12 |
104.8K |
| 11:34 |
157.11 |
157.12 |
157.10 |
157.12 |
87.8K |
| 11:35 |
157.15 |
157.15 |
157.14 |
157.15 |
108.5K |
| 11:36 |
157.16 |
157.16 |
157.13 |
157.14 |
84.8K |
| 11:37 |
157.14 |
157.17 |
157.14 |
157.17 |
87.4K |
| 11:38 |
157.20 |
157.23 |
157.20 |
157.23 |
89.8K |
| 11:39 |
157.22 |
157.23 |
157.22 |
157.23 |
74.6K |
| 11:40 |
157.22 |
157.23 |
157.22 |
157.23 |
70.7K |
| 11:41 |
157.24 |
157.24 |
157.24 |
157.24 |
70.1K |
| 11:42 |
157.25 |
157.25 |
157.23 |
157.23 |
102.8K |
| 11:43 |
157.22 |
157.23 |
157.22 |
157.22 |
78.5K |
| 11:44 |
157.22 |
157.22 |
157.20 |
157.20 |
69.0K |
| 11:45 |
157.20 |
157.20 |
157.18 |
157.18 |
83.8K |
| 11:46 |
157.18 |
157.21 |
157.18 |
157.18 |
146.9K |
| 11:47 |
157.17 |
157.17 |
157.15 |
157.16 |
80.6K |
| 11:48 |
157.17 |
157.18 |
157.17 |
157.18 |
43.5K |
| 11:49 |
157.19 |
157.19 |
157.19 |
157.19 |
68.6K |
| 11:50 |
157.18 |
157.22 |
157.18 |
157.22 |
100.5K |
| 11:51 |
157.22 |
157.25 |
157.22 |
157.25 |
188.2K |
| 11:52 |
157.26 |
157.26 |
157.25 |
157.26 |
59.3K |
| 11:53 |
157.25 |
157.26 |
157.25 |
157.26 |
65.1K |
| 11:54 |
157.26 |
157.26 |
157.24 |
157.24 |
61.6K |
| 11:55 |
157.24 |
157.25 |
157.24 |
157.25 |
85.4K |
| 11:56 |
157.25 |
157.25 |
157.24 |
157.24 |
65.0K |
| 11:57 |
157.23 |
157.25 |
157.23 |
157.25 |
111.5K |
| 11:58 |
157.26 |
157.27 |
157.25 |
157.27 |
66.4K |
| 11:59 |
157.27 |
157.27 |
157.25 |
157.25 |
93.2K |
| 12:00 |
157.24 |
157.27 |
157.24 |
157.27 |
76.7K |
| 12:01 |
157.27 |
157.28 |
157.27 |
157.27 |
85.0K |
| 12:02 |
157.28 |
157.30 |
157.28 |
157.30 |
88.1K |
| 12:03 |
157.30 |
157.30 |
157.30 |
157.30 |
86.1K |
| 12:04 |
157.29 |
157.29 |
157.28 |
157.28 |
78.7K |
| 12:05 |
157.28 |
157.28 |
157.27 |
157.27 |
82.7K |
| 12:06 |
157.26 |
157.28 |
157.26 |
157.28 |
51.4K |
| 12:07 |
157.28 |
157.28 |
157.27 |
157.27 |
281.9K |
| 12:08 |
157.26 |
157.29 |
157.26 |
157.29 |
377.9K |
| 12:09 |
157.29 |
157.29 |
157.28 |
157.28 |
57.0K |
| 12:10 |
157.28 |
157.29 |
157.28 |
157.28 |
47.3K |
| 12:11 |
157.27 |
157.27 |
157.24 |
157.24 |
61.3K |
| 12:12 |
157.24 |
157.25 |
157.24 |
157.24 |
49.0K |
| 12:13 |
157.24 |
157.24 |
157.24 |
157.24 |
29.5K |
| 12:14 |
157.24 |
157.24 |
157.21 |
157.22 |
173.9K |
| 12:15 |
157.23 |
157.23 |
157.22 |
157.22 |
42.2K |
| 12:16 |
157.22 |
157.23 |
157.22 |
157.23 |
59.6K |
| 12:17 |
157.21 |
157.22 |
157.21 |
157.22 |
59.4K |
| 12:18 |
157.24 |
157.24 |
157.23 |
157.23 |
77.4K |
| 12:19 |
157.24 |
157.26 |
157.24 |
157.26 |
135.8K |
| 12:20 |
157.27 |
157.28 |
157.27 |
157.27 |
73.4K |
| 12:21 |
157.26 |
157.29 |
157.26 |
157.29 |
122.4K |
| 12:22 |
157.29 |
157.29 |
157.28 |
157.28 |
65.4K |
| 12:23 |
157.27 |
157.27 |
157.26 |
157.26 |
46.3K |
| 12:24 |
157.27 |
157.27 |
157.25 |
157.25 |
119.3K |
| 12:25 |
157.25 |
157.28 |
157.25 |
157.28 |
64.0K |
| 12:26 |
157.27 |
157.29 |
157.27 |
157.29 |
259.9K |
| 12:27 |
157.26 |
157.26 |
157.26 |
157.26 |
126.4K |
| 12:28 |
157.25 |
157.29 |
157.25 |
157.29 |
141.0K |
| 12:29 |
157.30 |
157.30 |
157.29 |
157.29 |
113.0K |
| 12:30 |
157.29 |
157.32 |
157.29 |
157.32 |
99.8K |
| 12:31 |
157.33 |
157.33 |
157.33 |
157.33 |
159.2K |
| 12:32 |
157.34 |
157.37 |
157.34 |
157.37 |
215.6K |
| 12:33 |
157.37 |
157.39 |
157.37 |
157.38 |
101.2K |
| 12:34 |
157.38 |
157.38 |
157.36 |
157.36 |
72.3K |
| 12:35 |
157.34 |
157.34 |
157.33 |
157.33 |
55.2K |
| 12:36 |
157.33 |
157.33 |
157.31 |
157.31 |
131.9K |
| 12:37 |
157.30 |
157.31 |
157.30 |
157.30 |
55.3K |
| 12:38 |
157.30 |
157.30 |
157.28 |
157.28 |
85.3K |
| 12:39 |
157.29 |
157.29 |
157.27 |
157.27 |
71.5K |
| 12:40 |
157.27 |
157.27 |
157.26 |
157.26 |
51.4K |
| 12:41 |
157.26 |
157.26 |
157.24 |
157.24 |
88.0K |
| 12:42 |
157.23 |
157.23 |
157.23 |
157.23 |
109.3K |
| 12:43 |
157.23 |
157.23 |
157.22 |
157.23 |
182.2K |
| 12:44 |
157.23 |
157.25 |
157.23 |
157.25 |
75.1K |
| 12:45 |
157.24 |
157.27 |
157.24 |
157.27 |
105.8K |
| 12:46 |
157.27 |
157.27 |
157.26 |
157.26 |
43.2K |
| 12:47 |
157.27 |
157.27 |
157.25 |
157.25 |
57.4K |
| 12:48 |
157.25 |
157.27 |
157.25 |
157.27 |
52.1K |
| 12:49 |
157.29 |
157.29 |
157.28 |
157.29 |
70.8K |
| 12:50 |
157.29 |
157.29 |
157.25 |
157.25 |
133.8K |
| 12:51 |
157.24 |
157.25 |
157.24 |
157.25 |
63.1K |
| 12:52 |
157.24 |
157.25 |
157.24 |
157.25 |
50.0K |
| 12:53 |
157.27 |
157.29 |
157.27 |
157.28 |
40.0K |
| 12:54 |
157.27 |
157.27 |
157.27 |
157.27 |
40.9K |
| 12:55 |
157.27 |
157.27 |
157.27 |
157.27 |
38.0K |
| 12:56 |
157.27 |
157.28 |
157.27 |
157.28 |
45.0K |
| 12:57 |
157.27 |
157.28 |
157.27 |
157.28 |
97.8K |
| 12:58 |
157.28 |
157.28 |
157.28 |
157.28 |
98.2K |
| 12:59 |
157.27 |
157.27 |
157.27 |
157.27 |
76.5K |
| 13:00 |
157.27 |
157.28 |
157.26 |
157.26 |
90.8K |
| 13:01 |
157.25 |
157.26 |
157.25 |
157.26 |
132.8K |
| 13:02 |
157.26 |
157.28 |
157.26 |
157.28 |
152.0K |
| 13:03 |
157.28 |
157.28 |
157.27 |
157.27 |
68.6K |
| 13:04 |
157.27 |
157.27 |
157.27 |
157.27 |
133.2K |
| 13:05 |
157.31 |
157.31 |
157.31 |
157.31 |
107.3K |
| 13:06 |
157.32 |
157.33 |
157.31 |
157.33 |
86.5K |
| 13:07 |
157.33 |
157.36 |
157.33 |
157.36 |
139.8K |
| 13:08 |
157.35 |
157.36 |
157.35 |
157.36 |
101.8K |
| 13:09 |
157.36 |
157.36 |
157.34 |
157.35 |
110.8K |
| 13:10 |
157.35 |
157.37 |
157.35 |
157.37 |
134.3K |
| 13:11 |
157.35 |
157.36 |
157.34 |
157.34 |
129.0K |
| 13:12 |
157.34 |
157.34 |
157.33 |
157.34 |
72.5K |
| 13:13 |
157.34 |
157.34 |
157.33 |
157.34 |
86.9K |
| 13:14 |
157.33 |
157.33 |
157.32 |
157.32 |
55.4K |
| 13:15 |
157.33 |
157.33 |
157.33 |
157.33 |
160.8K |
| 13:16 |
157.32 |
157.33 |
157.32 |
157.33 |
188.0K |
| 13:17 |
157.33 |
157.33 |
157.33 |
157.33 |
107.4K |
| 13:18 |
157.34 |
157.34 |
157.33 |
157.33 |
178.7K |
| 13:19 |
157.33 |
157.33 |
157.32 |
157.33 |
183.0K |
| 13:20 |
157.34 |
157.34 |
157.32 |
157.32 |
100.3K |
| 13:21 |
157.33 |
157.33 |
157.33 |
157.33 |
92.6K |
| 13:22 |
157.34 |
157.34 |
157.34 |
157.34 |
40.8K |
| 13:23 |
157.34 |
157.35 |
157.34 |
157.35 |
85.1K |
| 13:24 |
157.35 |
157.35 |
157.35 |
157.35 |
56.1K |
| 13:25 |
157.35 |
157.35 |
157.32 |
157.32 |
75.7K |
| 13:26 |
157.33 |
157.34 |
157.33 |
157.33 |
126.8K |
| 13:27 |
157.33 |
157.34 |
157.33 |
157.33 |
61.7K |
| 13:28 |
157.32 |
157.33 |
157.32 |
157.33 |
192.3K |
| 13:29 |
157.33 |
157.34 |
157.33 |
157.33 |
62.1K |
| 13:30 |
157.33 |
157.33 |
157.29 |
157.29 |
143.7K |
| 13:31 |
157.29 |
157.29 |
157.28 |
157.28 |
172.1K |
| 13:32 |
157.27 |
157.27 |
157.25 |
157.25 |
73.2K |
| 13:33 |
157.25 |
157.25 |
157.25 |
157.25 |
75.5K |
| 13:34 |
157.25 |
157.25 |
157.25 |
157.25 |
41.3K |
| 13:35 |
157.25 |
157.26 |
157.25 |
157.26 |
68.7K |
| 13:36 |
157.27 |
157.27 |
157.27 |
157.27 |
91.6K |
| 13:37 |
157.27 |
157.27 |
157.27 |
157.27 |
74.9K |
| 13:38 |
157.28 |
157.29 |
157.28 |
157.29 |
69.4K |
| 13:39 |
157.30 |
157.33 |
157.30 |
157.33 |
87.0K |
| 13:40 |
157.33 |
157.36 |
157.33 |
157.35 |
104.0K |
| 13:41 |
157.35 |
157.37 |
157.35 |
157.37 |
55.9K |
| 13:42 |
157.37 |
157.37 |
157.36 |
157.36 |
52.7K |
| 13:43 |
157.36 |
157.39 |
157.36 |
157.38 |
69.5K |
| 13:44 |
157.38 |
157.39 |
157.38 |
157.39 |
37.6K |
| 13:45 |
157.39 |
157.39 |
157.39 |
157.39 |
58.2K |
| 13:46 |
157.39 |
157.40 |
157.38 |
157.38 |
93.7K |
| 13:47 |
157.38 |
157.38 |
157.37 |
157.37 |
66.9K |
| 13:48 |
157.37 |
157.38 |
157.37 |
157.38 |
84.0K |
| 13:49 |
157.38 |
157.38 |
157.36 |
157.36 |
69.2K |
| 13:50 |
157.35 |
157.35 |
157.34 |
157.34 |
123.7K |
| 13:51 |
157.34 |
157.35 |
157.34 |
157.35 |
120.5K |
| 13:52 |
157.35 |
157.37 |
157.35 |
157.37 |
87.2K |
| 13:53 |
157.37 |
157.38 |
157.36 |
157.36 |
123.6K |
| 13:54 |
157.36 |
157.37 |
157.36 |
157.37 |
48.3K |
| 13:55 |
157.37 |
157.37 |
157.37 |
157.37 |
104.0K |
| 13:56 |
157.36 |
157.37 |
157.36 |
157.36 |
107.2K |
| 13:57 |
157.34 |
157.34 |
157.33 |
157.33 |
121.2K |
| 13:58 |
157.33 |
157.34 |
157.33 |
157.33 |
78.2K |
| 13:59 |
157.33 |
157.34 |
157.33 |
157.34 |
69.5K |
| 14:00 |
157.34 |
157.36 |
157.34 |
157.36 |
75.1K |
| 14:01 |
157.36 |
157.37 |
157.36 |
157.37 |
75.2K |
| 14:02 |
157.36 |
157.36 |
157.36 |
157.36 |
123.5K |
| 14:03 |
157.35 |
157.35 |
157.33 |
157.33 |
141.0K |
| 14:04 |
157.32 |
157.32 |
157.31 |
157.31 |
113.0K |
| 14:05 |
157.31 |
157.32 |
157.31 |
157.31 |
94.0K |
| 14:06 |
157.31 |
157.32 |
157.31 |
157.32 |
66.8K |
| 14:07 |
157.31 |
157.32 |
157.31 |
157.32 |
120.3K |
| 14:08 |
157.33 |
157.34 |
157.33 |
157.34 |
48.7K |
| 14:09 |
157.35 |
157.39 |
157.35 |
157.39 |
189.7K |
| 14:10 |
157.39 |
157.40 |
157.39 |
157.40 |
70.0K |
| 14:11 |
157.41 |
157.41 |
157.41 |
157.41 |
110.2K |
| 14:12 |
157.42 |
157.43 |
157.41 |
157.43 |
69.0K |
| 14:13 |
157.43 |
157.44 |
157.43 |
157.43 |
73.0K |
| 14:14 |
157.44 |
157.45 |
157.43 |
157.45 |
86.1K |
| 14:15 |
157.45 |
157.46 |
157.45 |
157.45 |
96.4K |
| 14:16 |
157.46 |
157.46 |
157.44 |
157.44 |
80.3K |
| 14:17 |
157.42 |
157.42 |
157.42 |
157.42 |
122.4K |
| 14:18 |
157.43 |
157.43 |
157.42 |
157.43 |
79.6K |
| 14:19 |
157.43 |
157.43 |
157.41 |
157.41 |
116.8K |
| 14:20 |
157.41 |
157.41 |
157.40 |
157.40 |
64.5K |
| 14:21 |
157.40 |
157.41 |
157.40 |
157.41 |
74.5K |
| 14:22 |
157.42 |
157.42 |
157.41 |
157.41 |
76.0K |
| 14:23 |
157.41 |
157.41 |
157.39 |
157.39 |
90.4K |
| 14:24 |
157.39 |
157.39 |
157.38 |
157.38 |
96.4K |
| 14:25 |
157.37 |
157.38 |
157.37 |
157.38 |
157.6K |
| 14:26 |
157.39 |
157.42 |
157.39 |
157.42 |
88.0K |
| 14:27 |
157.45 |
157.46 |
157.45 |
157.46 |
105.7K |
| 14:28 |
157.44 |
157.44 |
157.43 |
157.43 |
51.7K |
| 14:29 |
157.43 |
157.43 |
157.42 |
157.42 |
99.3K |
| 14:30 |
157.41 |
157.42 |
157.41 |
157.42 |
77.6K |
| 14:31 |
157.41 |
157.43 |
157.41 |
157.42 |
60.2K |
| 14:32 |
157.43 |
157.44 |
157.43 |
157.44 |
79.5K |
| 14:33 |
157.44 |
157.44 |
157.44 |
157.44 |
73.2K |
| 14:34 |
157.43 |
157.45 |
157.43 |
157.45 |
172.5K |
| 14:35 |
157.45 |
157.45 |
157.43 |
157.43 |
121.3K |
| 14:36 |
157.43 |
157.45 |
157.43 |
157.45 |
73.5K |
| 14:37 |
157.45 |
157.45 |
157.45 |
157.45 |
53.8K |
| 14:38 |
157.44 |
157.45 |
157.44 |
157.45 |
50.7K |
| 14:39 |
157.46 |
157.46 |
157.45 |
157.45 |
107.1K |
| 14:40 |
157.45 |
157.46 |
157.45 |
157.46 |
61.4K |
| 14:41 |
157.47 |
157.49 |
157.47 |
157.49 |
64.0K |
| 14:42 |
157.50 |
157.50 |
157.50 |
157.50 |
53.8K |
| 14:43 |
157.48 |
157.48 |
157.47 |
157.48 |
110.0K |
| 14:44 |
157.48 |
157.49 |
157.48 |
157.49 |
67.4K |
| 14:45 |
157.50 |
157.51 |
157.50 |
157.50 |
49.6K |
| 14:46 |
157.50 |
157.51 |
157.49 |
157.51 |
102.8K |
| 14:47 |
157.51 |
157.51 |
157.50 |
157.50 |
84.7K |
| 14:48 |
157.50 |
157.52 |
157.50 |
157.52 |
66.3K |
| 14:49 |
157.52 |
157.52 |
157.52 |
157.52 |
57.7K |
| 14:50 |
157.52 |
157.53 |
157.51 |
157.51 |
313.8K |
| 14:51 |
157.50 |
157.51 |
157.50 |
157.51 |
64.5K |
| 14:52 |
157.51 |
157.51 |
157.51 |
157.51 |
81.3K |
| 14:53 |
157.52 |
157.52 |
157.52 |
157.52 |
84.7K |
| 14:54 |
157.52 |
157.53 |
157.52 |
157.53 |
77.3K |
| 14:55 |
157.53 |
157.55 |
157.53 |
157.55 |
220.8K |
| 14:56 |
157.55 |
157.55 |
157.55 |
157.55 |
92.2K |
| 14:57 |
157.55 |
157.55 |
157.53 |
157.53 |
113.4K |
| 14:58 |
157.53 |
157.54 |
157.53 |
157.53 |
58.9K |
| 14:59 |
157.53 |
157.54 |
157.53 |
157.54 |
103.4K |
| 15:00 |
157.54 |
157.54 |
157.52 |
157.52 |
134.8K |
| 15:01 |
157.52 |
157.52 |
157.51 |
157.51 |
119.9K |
| 15:02 |
157.51 |
157.52 |
157.51 |
157.51 |
71.2K |
| 15:03 |
157.52 |
157.52 |
157.52 |
157.52 |
81.0K |
| 15:04 |
157.52 |
157.53 |
157.52 |
157.52 |
134.0K |
| 15:05 |
157.51 |
157.54 |
157.51 |
157.53 |
170.3K |
| 15:06 |
157.53 |
157.55 |
157.53 |
157.55 |
153.5K |
| 15:07 |
157.55 |
157.57 |
157.55 |
157.57 |
116.5K |
| 15:08 |
157.59 |
157.59 |
157.58 |
157.59 |
141.7K |
| 15:09 |
157.59 |
157.60 |
157.59 |
157.60 |
136.9K |
| 15:10 |
157.61 |
157.61 |
157.58 |
157.58 |
110.3K |
| 15:11 |
157.58 |
157.59 |
157.58 |
157.58 |
115.1K |
| 15:12 |
157.57 |
157.57 |
157.56 |
157.56 |
98.2K |
| 15:13 |
157.56 |
157.57 |
157.55 |
157.57 |
141.9K |
| 15:14 |
157.58 |
157.61 |
157.58 |
157.60 |
160.5K |
| 15:15 |
157.60 |
157.60 |
157.57 |
157.57 |
120.9K |
| 15:16 |
157.57 |
157.57 |
157.55 |
157.56 |
168.2K |
| 15:17 |
157.55 |
157.56 |
157.55 |
157.55 |
137.9K |
| 15:18 |
157.54 |
157.54 |
157.52 |
157.52 |
81.7K |
| 15:19 |
157.55 |
157.56 |
157.55 |
157.56 |
123.7K |
| 15:20 |
157.56 |
157.57 |
157.51 |
157.51 |
179.8K |
| 15:21 |
157.49 |
157.49 |
157.43 |
157.43 |
125.8K |
| 15:22 |
157.42 |
157.42 |
157.38 |
157.38 |
156.7K |
| 15:23 |
157.36 |
157.37 |
157.36 |
157.36 |
186.4K |
| 15:24 |
157.35 |
157.36 |
157.35 |
157.35 |
144.7K |
| 15:25 |
157.37 |
157.38 |
157.36 |
157.36 |
183.2K |
| 15:26 |
157.36 |
157.36 |
157.34 |
157.34 |
225.1K |
| 15:27 |
157.34 |
157.35 |
157.33 |
157.34 |
138.9K |
| 15:28 |
157.35 |
157.36 |
157.35 |
157.36 |
133.9K |
| 15:29 |
157.37 |
157.37 |
157.37 |
157.37 |
171.9K |
| 15:30 |
157.35 |
157.35 |
157.32 |
157.32 |
215.1K |
| 15:31 |
157.33 |
157.33 |
157.31 |
157.33 |
192.0K |
| 15:32 |
157.33 |
157.34 |
157.33 |
157.34 |
131.4K |
| 15:33 |
157.34 |
157.34 |
157.33 |
157.33 |
146.1K |
| 15:34 |
157.32 |
157.33 |
157.32 |
157.33 |
159.9K |
| 15:35 |
157.33 |
157.34 |
157.33 |
157.34 |
120.0K |
| 15:36 |
157.34 |
157.34 |
157.32 |
157.32 |
172.5K |
| 15:37 |
157.31 |
157.31 |
157.30 |
157.30 |
124.4K |
| 15:38 |
157.30 |
157.31 |
157.30 |
157.31 |
168.3K |
| 15:39 |
157.31 |
157.33 |
157.31 |
157.32 |
185.4K |
| 15:40 |
157.34 |
157.34 |
157.33 |
157.33 |
230.2K |
| 15:41 |
157.33 |
157.33 |
157.31 |
157.31 |
205.6K |
| 15:42 |
157.31 |
157.31 |
157.29 |
157.30 |
203.8K |
| 15:43 |
157.29 |
157.30 |
157.29 |
157.30 |
155.2K |
| 15:44 |
157.31 |
157.33 |
157.31 |
157.32 |
181.4K |
| 15:45 |
157.32 |
157.32 |
157.31 |
157.31 |
179.2K |
| 15:46 |
157.31 |
157.31 |
157.31 |
157.31 |
112.8K |
| 15:47 |
157.30 |
157.34 |
157.30 |
157.34 |
236.0K |
| 15:48 |
157.34 |
157.38 |
157.34 |
157.38 |
200.9K |
| 15:49 |
157.38 |
157.38 |
157.36 |
157.36 |
237.0K |
| 15:50 |
157.40 |
157.41 |
157.36 |
157.40 |
935.6K |
| 15:51 |
157.41 |
157.45 |
157.41 |
157.45 |
423.4K |
| 15:52 |
157.45 |
157.45 |
157.42 |
157.42 |
384.4K |
| 15:53 |
157.41 |
157.43 |
157.41 |
157.42 |
382.7K |
| 15:54 |
157.42 |
157.43 |
157.42 |
157.43 |
370.9K |
| 15:55 |
157.43 |
157.43 |
157.42 |
157.42 |
629.6K |
| 15:56 |
157.40 |
157.40 |
157.35 |
157.36 |
844.2K |
| 15:57 |
157.37 |
157.39 |
157.37 |
157.39 |
677.1K |
| 15:58 |
157.38 |
157.39 |
157.38 |
157.39 |
680.1K |
| 15:59 |
157.37 |
157.40 |
157.37 |
157.40 |
1,635.3K |
| 16:00 |
157.43 |
157.43 |
157.43 |
157.43 |
55,056.9K |
| 16:01 |
157.43 |
157.43 |
157.43 |
157.43 |
296.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|