| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
489.67 |
489.67 |
489.25 |
489.25 |
2,868.3K |
| 09:31 |
489.46 |
489.71 |
489.34 |
489.71 |
190.7K |
| 09:32 |
489.74 |
489.79 |
489.68 |
489.70 |
125.2K |
| 09:33 |
489.74 |
489.74 |
489.55 |
489.55 |
210.8K |
| 09:34 |
489.37 |
489.49 |
489.26 |
489.26 |
199.9K |
| 09:35 |
489.18 |
489.37 |
489.18 |
489.33 |
164.6K |
| 09:36 |
489.32 |
489.39 |
489.23 |
489.23 |
206.2K |
| 09:37 |
489.32 |
489.32 |
489.19 |
489.19 |
171.7K |
| 09:38 |
489.04 |
489.04 |
488.84 |
488.84 |
168.4K |
| 09:39 |
488.76 |
488.76 |
488.54 |
488.58 |
123.1K |
| 09:40 |
488.64 |
488.66 |
488.59 |
488.59 |
133.2K |
| 09:41 |
488.47 |
488.47 |
488.28 |
488.29 |
171.1K |
| 09:42 |
488.38 |
488.60 |
488.38 |
488.60 |
80.3K |
| 09:43 |
488.44 |
488.52 |
488.44 |
488.51 |
111.9K |
| 09:44 |
488.56 |
488.69 |
488.56 |
488.69 |
98.4K |
| 09:45 |
488.60 |
488.60 |
488.52 |
488.55 |
138.5K |
| 09:46 |
488.63 |
488.83 |
488.63 |
488.83 |
102.4K |
| 09:47 |
488.81 |
488.81 |
488.69 |
488.75 |
136.8K |
| 09:48 |
488.71 |
488.71 |
488.56 |
488.59 |
83.5K |
| 09:49 |
488.57 |
488.57 |
488.25 |
488.25 |
151.5K |
| 09:50 |
488.22 |
488.22 |
487.96 |
487.96 |
134.4K |
| 09:51 |
487.84 |
487.84 |
487.68 |
487.71 |
102.2K |
| 09:52 |
487.76 |
487.88 |
487.76 |
487.86 |
130.3K |
| 09:53 |
487.83 |
487.96 |
487.83 |
487.96 |
85.0K |
| 09:54 |
487.90 |
487.90 |
487.86 |
487.86 |
132.6K |
| 09:55 |
487.82 |
487.96 |
487.82 |
487.96 |
140.1K |
| 09:56 |
488.01 |
488.01 |
487.74 |
487.74 |
148.8K |
| 09:57 |
487.73 |
487.86 |
487.72 |
487.86 |
141.2K |
| 09:58 |
487.74 |
487.74 |
487.47 |
487.47 |
133.3K |
| 09:59 |
487.45 |
487.48 |
487.43 |
487.48 |
129.6K |
| 10:00 |
487.53 |
487.53 |
487.42 |
487.52 |
116.7K |
| 10:01 |
487.60 |
487.88 |
487.60 |
487.88 |
127.7K |
| 10:02 |
487.86 |
487.93 |
487.84 |
487.93 |
87.2K |
| 10:03 |
487.92 |
488.05 |
487.92 |
488.05 |
107.5K |
| 10:04 |
488.07 |
488.19 |
488.07 |
488.19 |
81.3K |
| 10:05 |
488.21 |
488.32 |
488.21 |
488.32 |
123.2K |
| 10:06 |
488.44 |
488.57 |
488.44 |
488.57 |
111.5K |
| 10:07 |
488.64 |
488.82 |
488.64 |
488.82 |
164.3K |
| 10:08 |
488.75 |
488.78 |
488.72 |
488.72 |
139.3K |
| 10:09 |
488.61 |
488.61 |
488.43 |
488.43 |
103.1K |
| 10:10 |
488.39 |
488.39 |
488.25 |
488.25 |
100.4K |
| 10:11 |
488.26 |
488.39 |
488.25 |
488.39 |
97.5K |
| 10:12 |
488.38 |
488.38 |
488.36 |
488.37 |
141.7K |
| 10:13 |
488.41 |
488.41 |
488.33 |
488.33 |
116.0K |
| 10:14 |
488.25 |
488.34 |
488.25 |
488.34 |
152.2K |
| 10:15 |
488.28 |
488.28 |
488.25 |
488.26 |
126.7K |
| 10:16 |
488.26 |
488.36 |
488.26 |
488.36 |
122.0K |
| 10:17 |
488.41 |
488.41 |
488.26 |
488.26 |
103.7K |
| 10:18 |
488.24 |
488.24 |
488.16 |
488.16 |
82.4K |
| 10:19 |
488.20 |
488.34 |
488.20 |
488.34 |
93.4K |
| 10:20 |
488.25 |
488.25 |
488.07 |
488.07 |
124.6K |
| 10:21 |
488.08 |
488.08 |
487.97 |
487.97 |
96.8K |
| 10:22 |
487.93 |
488.00 |
487.93 |
487.96 |
111.1K |
| 10:23 |
487.89 |
488.08 |
487.89 |
488.08 |
81.0K |
| 10:24 |
488.07 |
488.16 |
488.07 |
488.16 |
130.3K |
| 10:25 |
488.15 |
488.19 |
488.14 |
488.16 |
157.4K |
| 10:26 |
488.17 |
488.17 |
487.94 |
487.94 |
135.8K |
| 10:27 |
487.85 |
487.85 |
487.83 |
487.85 |
167.9K |
| 10:28 |
487.88 |
487.88 |
487.83 |
487.83 |
75.3K |
| 10:29 |
487.74 |
487.76 |
487.70 |
487.76 |
135.5K |
| 10:30 |
487.80 |
487.84 |
487.74 |
487.74 |
99.7K |
| 10:31 |
487.75 |
487.75 |
487.70 |
487.70 |
67.6K |
| 10:32 |
487.75 |
487.75 |
487.72 |
487.73 |
114.8K |
| 10:33 |
487.76 |
487.76 |
487.74 |
487.75 |
122.8K |
| 10:34 |
487.71 |
487.71 |
487.65 |
487.65 |
221.5K |
| 10:35 |
487.65 |
487.72 |
487.65 |
487.68 |
98.4K |
| 10:36 |
487.72 |
487.72 |
487.68 |
487.68 |
104.4K |
| 10:37 |
487.61 |
487.61 |
487.50 |
487.50 |
122.1K |
| 10:38 |
487.53 |
487.55 |
487.49 |
487.49 |
125.9K |
| 10:39 |
487.50 |
487.50 |
487.39 |
487.40 |
77.3K |
| 10:40 |
487.41 |
487.41 |
487.39 |
487.40 |
125.9K |
| 10:41 |
487.34 |
487.34 |
487.15 |
487.15 |
116.2K |
| 10:42 |
487.08 |
487.14 |
487.08 |
487.10 |
120.0K |
| 10:43 |
487.10 |
487.12 |
487.09 |
487.12 |
93.5K |
| 10:44 |
487.20 |
487.33 |
487.20 |
487.29 |
131.6K |
| 10:45 |
487.31 |
487.34 |
487.26 |
487.26 |
88.0K |
| 10:46 |
487.22 |
487.22 |
487.20 |
487.20 |
87.9K |
| 10:47 |
487.23 |
487.24 |
487.18 |
487.24 |
80.7K |
| 10:48 |
487.26 |
487.26 |
487.15 |
487.22 |
242.4K |
| 10:49 |
487.21 |
487.21 |
487.17 |
487.19 |
111.2K |
| 10:50 |
487.21 |
487.21 |
487.05 |
487.11 |
150.7K |
| 10:51 |
487.12 |
487.17 |
487.11 |
487.17 |
152.4K |
| 10:52 |
487.16 |
487.18 |
487.16 |
487.17 |
92.7K |
| 10:53 |
487.21 |
487.33 |
487.21 |
487.33 |
80.6K |
| 10:54 |
487.34 |
487.34 |
487.26 |
487.29 |
87.1K |
| 10:55 |
487.41 |
487.48 |
487.41 |
487.48 |
111.0K |
| 10:56 |
487.46 |
487.53 |
487.45 |
487.53 |
111.6K |
| 10:57 |
487.57 |
487.60 |
487.42 |
487.42 |
144.3K |
| 10:58 |
487.33 |
487.33 |
487.24 |
487.24 |
75.2K |
| 10:59 |
487.19 |
487.19 |
487.13 |
487.13 |
77.5K |
| 11:00 |
487.11 |
487.11 |
486.91 |
486.91 |
80.2K |
| 11:01 |
486.82 |
486.82 |
486.77 |
486.81 |
64.9K |
| 11:02 |
486.82 |
486.86 |
486.77 |
486.77 |
79.8K |
| 11:03 |
486.73 |
486.73 |
486.62 |
486.62 |
121.1K |
| 11:04 |
486.57 |
486.57 |
486.39 |
486.39 |
174.6K |
| 11:05 |
486.39 |
486.45 |
486.39 |
486.45 |
97.5K |
| 11:06 |
486.42 |
486.47 |
486.42 |
486.47 |
102.9K |
| 11:07 |
486.48 |
486.53 |
486.48 |
486.51 |
72.5K |
| 11:08 |
486.45 |
486.45 |
486.43 |
486.44 |
92.5K |
| 11:09 |
486.51 |
486.51 |
486.48 |
486.48 |
178.3K |
| 11:10 |
486.44 |
486.44 |
486.35 |
486.35 |
92.6K |
| 11:11 |
486.33 |
486.34 |
486.27 |
486.27 |
102.6K |
| 11:12 |
486.29 |
486.30 |
486.29 |
486.30 |
98.2K |
| 11:13 |
486.30 |
486.30 |
486.28 |
486.29 |
87.0K |
| 11:14 |
486.26 |
486.26 |
486.19 |
486.19 |
117.5K |
| 11:15 |
486.18 |
486.18 |
486.10 |
486.10 |
112.9K |
| 11:16 |
486.08 |
486.36 |
486.08 |
486.36 |
127.9K |
| 11:17 |
486.54 |
486.55 |
486.50 |
486.50 |
155.2K |
| 11:18 |
486.47 |
486.48 |
486.46 |
486.46 |
129.0K |
| 11:19 |
486.48 |
486.55 |
486.48 |
486.55 |
78.2K |
| 11:20 |
486.55 |
486.58 |
486.52 |
486.52 |
170.3K |
| 11:21 |
486.51 |
486.62 |
486.51 |
486.62 |
106.8K |
| 11:22 |
486.61 |
486.67 |
486.61 |
486.63 |
137.1K |
| 11:23 |
486.63 |
486.63 |
486.54 |
486.54 |
110.7K |
| 11:24 |
486.54 |
486.54 |
486.47 |
486.47 |
122.7K |
| 11:25 |
486.48 |
486.48 |
486.41 |
486.41 |
112.2K |
| 11:26 |
486.49 |
486.70 |
486.49 |
486.70 |
185.2K |
| 11:27 |
486.71 |
486.91 |
486.71 |
486.91 |
178.8K |
| 11:28 |
486.95 |
487.07 |
486.95 |
487.06 |
107.5K |
| 11:29 |
487.04 |
487.04 |
487.00 |
487.01 |
70.2K |
| 11:30 |
486.99 |
487.04 |
486.99 |
487.04 |
101.0K |
| 11:31 |
487.07 |
487.21 |
487.07 |
487.21 |
101.1K |
| 11:32 |
487.21 |
487.21 |
487.14 |
487.17 |
77.6K |
| 11:33 |
487.19 |
487.24 |
487.19 |
487.24 |
73.2K |
| 11:34 |
487.21 |
487.21 |
487.08 |
487.08 |
120.8K |
| 11:35 |
487.10 |
487.20 |
487.10 |
487.20 |
104.2K |
| 11:36 |
487.24 |
487.34 |
487.24 |
487.34 |
111.1K |
| 11:37 |
487.31 |
487.31 |
487.24 |
487.24 |
57.4K |
| 11:38 |
487.18 |
487.18 |
487.00 |
487.00 |
142.7K |
| 11:39 |
487.02 |
487.07 |
487.02 |
487.06 |
71.9K |
| 11:40 |
487.07 |
487.07 |
486.99 |
486.99 |
96.3K |
| 11:41 |
486.98 |
486.98 |
486.87 |
486.91 |
150.5K |
| 11:42 |
486.90 |
486.96 |
486.90 |
486.96 |
96.7K |
| 11:43 |
486.96 |
486.96 |
486.67 |
486.67 |
103.6K |
| 11:44 |
486.67 |
486.67 |
486.64 |
486.64 |
57.9K |
| 11:45 |
486.64 |
486.67 |
486.59 |
486.59 |
112.6K |
| 11:46 |
486.57 |
486.74 |
486.57 |
486.73 |
86.7K |
| 11:47 |
486.83 |
486.94 |
486.83 |
486.93 |
69.1K |
| 11:48 |
486.92 |
487.03 |
486.92 |
487.03 |
60.8K |
| 11:49 |
487.06 |
487.09 |
487.05 |
487.08 |
64.2K |
| 11:50 |
487.05 |
487.08 |
487.04 |
487.08 |
71.8K |
| 11:51 |
487.07 |
487.19 |
487.06 |
487.19 |
61.9K |
| 11:52 |
487.19 |
487.26 |
487.19 |
487.26 |
57.0K |
| 11:53 |
487.27 |
487.32 |
487.26 |
487.32 |
46.5K |
| 11:54 |
487.30 |
487.33 |
487.28 |
487.29 |
64.0K |
| 11:55 |
487.29 |
487.38 |
487.29 |
487.34 |
75.3K |
| 11:56 |
487.31 |
487.31 |
487.21 |
487.23 |
84.0K |
| 11:57 |
487.21 |
487.21 |
487.09 |
487.15 |
126.4K |
| 11:58 |
487.19 |
487.27 |
487.19 |
487.27 |
105.8K |
| 11:59 |
487.28 |
487.28 |
487.22 |
487.24 |
76.8K |
| 12:00 |
487.20 |
487.20 |
487.18 |
487.19 |
94.4K |
| 12:01 |
487.18 |
487.18 |
487.12 |
487.12 |
88.6K |
| 12:02 |
487.04 |
487.04 |
486.99 |
487.00 |
102.3K |
| 12:03 |
486.97 |
487.06 |
486.97 |
487.06 |
57.7K |
| 12:04 |
487.05 |
487.16 |
487.05 |
487.16 |
63.6K |
| 12:05 |
487.14 |
487.14 |
487.11 |
487.11 |
62.2K |
| 12:06 |
487.10 |
487.10 |
487.03 |
487.09 |
66.5K |
| 12:07 |
487.10 |
487.25 |
487.10 |
487.25 |
69.4K |
| 12:08 |
487.22 |
487.22 |
487.18 |
487.18 |
38.7K |
| 12:09 |
487.22 |
487.22 |
487.19 |
487.21 |
45.9K |
| 12:10 |
487.21 |
487.38 |
487.21 |
487.38 |
132.5K |
| 12:11 |
487.42 |
487.48 |
487.42 |
487.48 |
155.6K |
| 12:12 |
487.50 |
487.56 |
487.50 |
487.56 |
30.0K |
| 12:13 |
487.57 |
487.61 |
487.57 |
487.61 |
52.0K |
| 12:14 |
487.65 |
487.73 |
487.65 |
487.69 |
101.8K |
| 12:15 |
487.66 |
487.74 |
487.66 |
487.74 |
67.8K |
| 12:16 |
487.74 |
487.80 |
487.74 |
487.80 |
41.9K |
| 12:17 |
487.78 |
487.78 |
487.70 |
487.70 |
63.8K |
| 12:18 |
487.71 |
487.79 |
487.71 |
487.79 |
59.4K |
| 12:19 |
487.80 |
487.80 |
487.75 |
487.75 |
51.3K |
| 12:20 |
487.72 |
487.73 |
487.72 |
487.72 |
81.6K |
| 12:21 |
487.73 |
487.73 |
487.65 |
487.65 |
63.2K |
| 12:22 |
487.66 |
487.68 |
487.65 |
487.65 |
49.2K |
| 12:23 |
487.64 |
487.72 |
487.64 |
487.72 |
62.4K |
| 12:24 |
487.72 |
487.72 |
487.65 |
487.65 |
87.9K |
| 12:25 |
487.65 |
487.71 |
487.65 |
487.71 |
48.6K |
| 12:26 |
487.74 |
487.76 |
487.72 |
487.76 |
57.9K |
| 12:27 |
487.78 |
487.89 |
487.78 |
487.89 |
91.8K |
| 12:28 |
487.92 |
487.94 |
487.92 |
487.93 |
48.3K |
| 12:29 |
487.95 |
488.00 |
487.95 |
488.00 |
64.4K |
| 12:30 |
487.96 |
487.96 |
487.87 |
487.87 |
60.8K |
| 12:31 |
487.86 |
487.87 |
487.86 |
487.87 |
42.9K |
| 12:32 |
487.89 |
487.89 |
487.87 |
487.87 |
53.5K |
| 12:33 |
487.86 |
487.87 |
487.80 |
487.80 |
37.7K |
| 12:34 |
487.80 |
487.80 |
487.61 |
487.61 |
51.9K |
| 12:35 |
487.63 |
487.71 |
487.57 |
487.71 |
74.1K |
| 12:36 |
487.77 |
487.90 |
487.77 |
487.90 |
63.2K |
| 12:37 |
487.93 |
487.94 |
487.92 |
487.93 |
45.0K |
| 12:38 |
487.93 |
487.96 |
487.93 |
487.96 |
38.5K |
| 12:39 |
487.95 |
487.95 |
487.94 |
487.94 |
54.5K |
| 12:40 |
487.93 |
487.93 |
487.91 |
487.91 |
28.9K |
| 12:41 |
487.93 |
487.94 |
487.89 |
487.93 |
59.9K |
| 12:42 |
487.95 |
488.05 |
487.95 |
488.01 |
81.8K |
| 12:43 |
488.02 |
488.06 |
488.02 |
488.06 |
81.1K |
| 12:44 |
488.12 |
488.12 |
488.12 |
488.12 |
57.8K |
| 12:45 |
488.09 |
488.14 |
488.09 |
488.13 |
43.5K |
| 12:46 |
488.10 |
488.14 |
488.08 |
488.14 |
72.9K |
| 12:47 |
488.11 |
488.11 |
488.06 |
488.08 |
44.2K |
| 12:48 |
488.03 |
488.08 |
488.02 |
488.08 |
44.6K |
| 12:49 |
488.05 |
488.05 |
487.98 |
488.01 |
46.2K |
| 12:50 |
488.02 |
488.06 |
488.02 |
488.06 |
44.5K |
| 12:51 |
488.02 |
488.04 |
487.98 |
487.98 |
44.3K |
| 12:52 |
487.94 |
487.98 |
487.94 |
487.97 |
51.2K |
| 12:53 |
487.97 |
487.98 |
487.97 |
487.98 |
48.5K |
| 12:54 |
487.97 |
487.97 |
487.90 |
487.90 |
31.0K |
| 12:55 |
487.88 |
487.88 |
487.84 |
487.88 |
79.2K |
| 12:56 |
487.90 |
487.90 |
487.84 |
487.84 |
46.3K |
| 12:57 |
487.83 |
487.84 |
487.78 |
487.78 |
44.9K |
| 12:58 |
487.76 |
487.77 |
487.76 |
487.76 |
30.7K |
| 12:59 |
487.75 |
487.81 |
487.75 |
487.81 |
49.6K |
| 13:00 |
487.82 |
487.82 |
487.81 |
487.81 |
52.6K |
| 13:01 |
487.85 |
487.87 |
487.85 |
487.86 |
41.2K |
| 13:02 |
487.89 |
487.91 |
487.89 |
487.90 |
55.5K |
| 13:03 |
487.88 |
487.90 |
487.88 |
487.90 |
44.6K |
| 13:04 |
487.91 |
487.92 |
487.90 |
487.92 |
63.7K |
| 13:05 |
487.91 |
487.98 |
487.91 |
487.95 |
111.4K |
| 13:06 |
487.96 |
487.96 |
487.94 |
487.95 |
37.8K |
| 13:07 |
487.97 |
487.97 |
487.95 |
487.95 |
48.9K |
| 13:08 |
487.93 |
487.94 |
487.93 |
487.94 |
38.7K |
| 13:09 |
487.91 |
488.01 |
487.91 |
488.01 |
70.0K |
| 13:10 |
488.04 |
488.07 |
488.04 |
488.06 |
65.2K |
| 13:11 |
488.04 |
488.04 |
488.01 |
488.01 |
47.3K |
| 13:12 |
488.03 |
488.08 |
488.03 |
488.08 |
67.5K |
| 13:13 |
488.09 |
488.10 |
488.06 |
488.06 |
31.8K |
| 13:14 |
488.13 |
488.21 |
488.13 |
488.21 |
106.3K |
| 13:15 |
488.23 |
488.23 |
488.21 |
488.23 |
61.8K |
| 13:16 |
488.23 |
488.27 |
488.21 |
488.27 |
43.5K |
| 13:17 |
488.27 |
488.37 |
488.27 |
488.37 |
79.6K |
| 13:18 |
488.39 |
488.45 |
488.39 |
488.42 |
80.6K |
| 13:19 |
488.42 |
488.42 |
488.36 |
488.36 |
83.1K |
| 13:20 |
488.33 |
488.33 |
488.31 |
488.31 |
86.2K |
| 13:21 |
488.31 |
488.33 |
488.29 |
488.29 |
117.3K |
| 13:22 |
488.29 |
488.32 |
488.29 |
488.32 |
51.3K |
| 13:23 |
488.36 |
488.42 |
488.36 |
488.42 |
90.8K |
| 13:24 |
488.46 |
488.49 |
488.45 |
488.49 |
65.2K |
| 13:25 |
488.50 |
488.64 |
488.50 |
488.64 |
137.6K |
| 13:26 |
488.63 |
488.66 |
488.63 |
488.63 |
212.2K |
| 13:27 |
488.60 |
488.61 |
488.51 |
488.51 |
56.1K |
| 13:28 |
488.51 |
488.52 |
488.51 |
488.52 |
67.8K |
| 13:29 |
488.55 |
488.56 |
488.54 |
488.54 |
47.8K |
| 13:30 |
488.55 |
488.59 |
488.55 |
488.59 |
62.8K |
| 13:31 |
488.60 |
488.66 |
488.60 |
488.66 |
83.4K |
| 13:32 |
488.68 |
488.74 |
488.68 |
488.69 |
63.7K |
| 13:33 |
488.65 |
488.66 |
488.65 |
488.65 |
57.6K |
| 13:34 |
488.66 |
488.67 |
488.66 |
488.67 |
50.1K |
| 13:35 |
488.67 |
488.69 |
488.67 |
488.69 |
53.4K |
| 13:36 |
488.71 |
488.71 |
488.67 |
488.67 |
73.1K |
| 13:37 |
488.60 |
488.60 |
488.57 |
488.58 |
66.7K |
| 13:38 |
488.59 |
488.60 |
488.59 |
488.59 |
55.4K |
| 13:39 |
488.61 |
488.66 |
488.59 |
488.66 |
71.8K |
| 13:40 |
488.70 |
488.83 |
488.70 |
488.83 |
124.9K |
| 13:41 |
488.80 |
488.81 |
488.78 |
488.79 |
69.7K |
| 13:42 |
488.77 |
488.82 |
488.77 |
488.82 |
55.5K |
| 13:43 |
488.82 |
488.88 |
488.82 |
488.88 |
78.7K |
| 13:44 |
488.89 |
488.89 |
488.82 |
488.82 |
70.4K |
| 13:45 |
488.80 |
488.84 |
488.78 |
488.83 |
63.3K |
| 13:46 |
488.81 |
488.81 |
488.78 |
488.78 |
80.0K |
| 13:47 |
488.80 |
488.86 |
488.80 |
488.86 |
74.3K |
| 13:48 |
488.89 |
488.93 |
488.89 |
488.93 |
72.8K |
| 13:49 |
488.93 |
488.94 |
488.92 |
488.94 |
95.4K |
| 13:50 |
488.92 |
488.93 |
488.92 |
488.93 |
105.4K |
| 13:51 |
488.98 |
488.99 |
488.97 |
488.99 |
123.5K |
| 13:52 |
488.98 |
489.00 |
488.98 |
489.00 |
86.9K |
| 13:53 |
488.99 |
488.99 |
488.95 |
488.95 |
87.7K |
| 13:54 |
488.94 |
488.94 |
488.84 |
488.85 |
156.2K |
| 13:55 |
488.87 |
488.87 |
488.83 |
488.83 |
61.9K |
| 13:56 |
488.88 |
488.92 |
488.84 |
488.84 |
79.1K |
| 13:57 |
488.84 |
488.84 |
488.74 |
488.74 |
41.2K |
| 13:58 |
488.73 |
488.74 |
488.73 |
488.73 |
69.2K |
| 13:59 |
488.73 |
488.73 |
488.71 |
488.71 |
31.1K |
| 14:00 |
488.70 |
488.70 |
488.60 |
488.60 |
76.9K |
| 14:01 |
488.60 |
488.60 |
488.39 |
488.39 |
118.7K |
| 14:02 |
488.40 |
488.43 |
488.39 |
488.43 |
86.7K |
| 14:03 |
488.39 |
488.40 |
488.38 |
488.38 |
53.7K |
| 14:04 |
488.34 |
488.35 |
488.33 |
488.33 |
73.8K |
| 14:05 |
488.33 |
488.38 |
488.33 |
488.38 |
93.5K |
| 14:06 |
488.37 |
488.37 |
488.34 |
488.34 |
64.0K |
| 14:07 |
488.31 |
488.31 |
488.18 |
488.18 |
79.6K |
| 14:08 |
488.16 |
488.18 |
488.16 |
488.16 |
68.4K |
| 14:09 |
488.18 |
488.18 |
488.11 |
488.12 |
52.2K |
| 14:10 |
488.09 |
488.09 |
488.06 |
488.06 |
72.5K |
| 14:11 |
488.08 |
488.11 |
488.07 |
488.11 |
130.8K |
| 14:12 |
488.15 |
488.15 |
488.13 |
488.13 |
111.3K |
| 14:13 |
488.12 |
488.12 |
488.05 |
488.05 |
85.1K |
| 14:14 |
488.05 |
488.05 |
488.03 |
488.03 |
54.1K |
| 14:15 |
488.03 |
488.10 |
488.03 |
488.10 |
68.6K |
| 14:16 |
488.10 |
488.10 |
488.03 |
488.03 |
41.3K |
| 14:17 |
488.01 |
488.01 |
487.99 |
487.99 |
48.4K |
| 14:18 |
488.00 |
488.02 |
487.98 |
488.02 |
64.6K |
| 14:19 |
488.04 |
488.08 |
488.04 |
488.08 |
50.3K |
| 14:20 |
488.09 |
488.13 |
488.09 |
488.13 |
37.1K |
| 14:21 |
488.10 |
488.12 |
488.10 |
488.11 |
57.1K |
| 14:22 |
488.07 |
488.13 |
488.07 |
488.13 |
54.8K |
| 14:23 |
488.19 |
488.21 |
488.19 |
488.21 |
55.9K |
| 14:24 |
488.19 |
488.19 |
488.17 |
488.18 |
195.7K |
| 14:25 |
488.16 |
488.25 |
488.16 |
488.25 |
62.3K |
| 14:26 |
488.23 |
488.23 |
488.19 |
488.19 |
90.6K |
| 14:27 |
488.15 |
488.15 |
488.04 |
488.05 |
64.6K |
| 14:28 |
488.06 |
488.10 |
488.06 |
488.10 |
142.9K |
| 14:29 |
488.12 |
488.12 |
488.02 |
488.02 |
93.1K |
| 14:30 |
487.99 |
488.00 |
487.95 |
488.00 |
48.3K |
| 14:31 |
488.00 |
488.05 |
488.00 |
488.05 |
47.1K |
| 14:32 |
488.11 |
488.14 |
488.11 |
488.14 |
62.6K |
| 14:33 |
488.15 |
488.15 |
488.13 |
488.13 |
74.0K |
| 14:34 |
488.16 |
488.19 |
488.16 |
488.19 |
64.7K |
| 14:35 |
488.16 |
488.16 |
488.09 |
488.09 |
34.9K |
| 14:36 |
488.09 |
488.13 |
488.09 |
488.13 |
83.5K |
| 14:37 |
488.16 |
488.17 |
488.12 |
488.12 |
55.9K |
| 14:38 |
488.12 |
488.12 |
488.11 |
488.12 |
61.1K |
| 14:39 |
488.13 |
488.15 |
488.13 |
488.14 |
64.0K |
| 14:40 |
488.14 |
488.14 |
488.04 |
488.04 |
57.4K |
| 14:41 |
488.04 |
488.06 |
488.02 |
488.03 |
60.9K |
| 14:42 |
488.08 |
488.08 |
488.05 |
488.05 |
53.7K |
| 14:43 |
488.04 |
488.04 |
487.99 |
487.99 |
44.1K |
| 14:44 |
487.99 |
487.99 |
487.96 |
487.97 |
55.6K |
| 14:45 |
488.00 |
488.02 |
488.00 |
488.02 |
63.6K |
| 14:46 |
488.02 |
488.03 |
488.01 |
488.03 |
42.9K |
| 14:47 |
488.06 |
488.11 |
488.03 |
488.11 |
81.2K |
| 14:48 |
488.13 |
488.14 |
488.13 |
488.14 |
52.6K |
| 14:49 |
488.14 |
488.14 |
488.12 |
488.13 |
67.4K |
| 14:50 |
488.15 |
488.15 |
488.09 |
488.09 |
88.8K |
| 14:51 |
488.09 |
488.09 |
488.04 |
488.04 |
92.7K |
| 14:52 |
488.01 |
488.03 |
488.01 |
488.03 |
63.2K |
| 14:53 |
488.03 |
488.03 |
487.89 |
487.89 |
55.0K |
| 14:54 |
487.83 |
487.83 |
487.75 |
487.75 |
97.9K |
| 14:55 |
487.76 |
487.77 |
487.76 |
487.76 |
56.4K |
| 14:56 |
487.71 |
487.71 |
487.61 |
487.62 |
86.3K |
| 14:57 |
487.73 |
487.81 |
487.73 |
487.81 |
129.8K |
| 14:58 |
487.77 |
487.77 |
487.70 |
487.71 |
66.6K |
| 14:59 |
487.69 |
487.69 |
487.59 |
487.61 |
83.3K |
| 15:00 |
487.65 |
487.72 |
487.65 |
487.70 |
68.5K |
| 15:01 |
487.70 |
487.70 |
487.68 |
487.69 |
100.5K |
| 15:02 |
487.70 |
487.70 |
487.59 |
487.59 |
100.9K |
| 15:03 |
487.52 |
487.54 |
487.51 |
487.53 |
84.4K |
| 15:04 |
487.56 |
487.56 |
487.36 |
487.36 |
109.4K |
| 15:05 |
487.37 |
487.37 |
487.34 |
487.35 |
62.8K |
| 15:06 |
487.34 |
487.38 |
487.30 |
487.30 |
73.9K |
| 15:07 |
487.30 |
487.30 |
487.26 |
487.26 |
113.5K |
| 15:08 |
487.28 |
487.40 |
487.28 |
487.36 |
96.6K |
| 15:09 |
487.38 |
487.38 |
487.33 |
487.33 |
56.6K |
| 15:10 |
487.32 |
487.35 |
487.31 |
487.31 |
57.5K |
| 15:11 |
487.32 |
487.37 |
487.32 |
487.34 |
85.0K |
| 15:12 |
487.35 |
487.54 |
487.35 |
487.54 |
99.4K |
| 15:13 |
487.64 |
487.74 |
487.64 |
487.74 |
84.8K |
| 15:14 |
487.73 |
487.73 |
487.61 |
487.61 |
63.6K |
| 15:15 |
487.62 |
487.66 |
487.62 |
487.64 |
72.3K |
| 15:16 |
487.63 |
487.64 |
487.60 |
487.60 |
41.8K |
| 15:17 |
487.58 |
487.75 |
487.57 |
487.75 |
121.6K |
| 15:18 |
487.72 |
487.72 |
487.70 |
487.71 |
108.0K |
| 15:19 |
487.74 |
487.74 |
487.71 |
487.74 |
77.4K |
| 15:20 |
487.74 |
487.83 |
487.74 |
487.81 |
64.0K |
| 15:21 |
487.81 |
487.81 |
487.79 |
487.79 |
44.7K |
| 15:22 |
487.79 |
487.79 |
487.76 |
487.76 |
62.2K |
| 15:23 |
487.79 |
487.88 |
487.79 |
487.88 |
172.5K |
| 15:24 |
487.91 |
488.08 |
487.91 |
488.08 |
103.2K |
| 15:25 |
488.06 |
488.08 |
488.05 |
488.05 |
75.4K |
| 15:26 |
488.02 |
488.02 |
487.98 |
487.98 |
66.8K |
| 15:27 |
487.97 |
487.99 |
487.97 |
487.97 |
66.8K |
| 15:28 |
488.00 |
488.00 |
487.94 |
487.94 |
116.5K |
| 15:29 |
487.95 |
487.97 |
487.95 |
487.97 |
186.8K |
| 15:30 |
487.98 |
488.00 |
487.98 |
487.99 |
95.4K |
| 15:31 |
487.96 |
488.00 |
487.96 |
488.00 |
169.4K |
| 15:32 |
488.00 |
488.07 |
488.00 |
488.07 |
170.8K |
| 15:33 |
488.05 |
488.07 |
488.04 |
488.07 |
96.5K |
| 15:34 |
488.01 |
488.02 |
487.97 |
487.97 |
107.0K |
| 15:35 |
487.96 |
487.96 |
487.89 |
487.89 |
64.7K |
| 15:36 |
487.88 |
488.05 |
487.88 |
488.05 |
109.2K |
| 15:37 |
488.04 |
488.07 |
488.04 |
488.07 |
95.9K |
| 15:38 |
488.06 |
488.09 |
488.05 |
488.05 |
90.7K |
| 15:39 |
488.03 |
488.03 |
487.92 |
487.92 |
99.9K |
| 15:40 |
487.91 |
487.92 |
487.91 |
487.92 |
94.2K |
| 15:41 |
487.92 |
487.93 |
487.92 |
487.93 |
111.1K |
| 15:42 |
487.93 |
487.96 |
487.92 |
487.92 |
118.8K |
| 15:43 |
487.89 |
487.93 |
487.87 |
487.93 |
123.6K |
| 15:44 |
487.92 |
487.99 |
487.92 |
487.99 |
122.0K |
| 15:45 |
488.00 |
488.08 |
488.00 |
488.06 |
138.7K |
| 15:46 |
488.04 |
488.04 |
487.99 |
487.99 |
134.4K |
| 15:47 |
487.99 |
488.11 |
487.99 |
488.11 |
156.7K |
| 15:48 |
488.09 |
488.13 |
488.09 |
488.11 |
163.2K |
| 15:49 |
488.12 |
488.12 |
488.05 |
488.05 |
146.4K |
| 15:50 |
488.00 |
488.06 |
487.99 |
488.06 |
564.3K |
| 15:51 |
488.10 |
488.15 |
488.10 |
488.15 |
238.9K |
| 15:52 |
488.12 |
488.15 |
488.08 |
488.08 |
261.5K |
| 15:53 |
488.07 |
488.15 |
488.07 |
488.14 |
251.1K |
| 15:54 |
488.20 |
488.28 |
488.20 |
488.28 |
320.6K |
| 15:55 |
488.29 |
488.33 |
488.28 |
488.29 |
445.7K |
| 15:56 |
488.30 |
488.30 |
488.21 |
488.21 |
581.1K |
| 15:57 |
488.20 |
488.31 |
488.20 |
488.31 |
359.6K |
| 15:58 |
488.32 |
488.32 |
488.27 |
488.27 |
513.3K |
| 15:59 |
488.23 |
488.36 |
488.23 |
488.36 |
925.4K |
| 16:00 |
488.33 |
488.34 |
488.33 |
488.34 |
37,213.0K |
| 16:01 |
488.34 |
488.34 |
488.34 |
488.34 |
250.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|