| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
536.10 |
536.46 |
536.10 |
536.43 |
661.8K |
| 09:31 |
536.39 |
536.39 |
536.34 |
536.36 |
214.4K |
| 09:32 |
536.38 |
536.40 |
536.24 |
536.24 |
172.9K |
| 09:33 |
536.29 |
536.41 |
536.29 |
536.30 |
101.7K |
| 09:34 |
536.41 |
536.41 |
536.20 |
536.35 |
135.8K |
| 09:35 |
536.33 |
536.50 |
536.33 |
536.50 |
131.0K |
| 09:36 |
536.66 |
536.96 |
536.66 |
536.96 |
131.4K |
| 09:37 |
537.01 |
537.10 |
537.00 |
537.03 |
97.6K |
| 09:38 |
537.04 |
537.11 |
537.04 |
537.07 |
116.5K |
| 09:39 |
537.10 |
537.34 |
537.10 |
537.31 |
80.6K |
| 09:40 |
537.12 |
537.12 |
536.87 |
536.87 |
147.7K |
| 09:41 |
536.68 |
536.77 |
536.68 |
536.77 |
143.7K |
| 09:42 |
536.79 |
536.81 |
536.76 |
536.81 |
98.8K |
| 09:43 |
536.76 |
536.76 |
536.67 |
536.74 |
99.1K |
| 09:44 |
536.72 |
536.89 |
536.72 |
536.84 |
80.3K |
| 09:45 |
536.89 |
536.89 |
536.72 |
536.72 |
102.6K |
| 09:46 |
536.71 |
536.72 |
536.68 |
536.68 |
182.6K |
| 09:47 |
536.65 |
536.65 |
536.62 |
536.62 |
232.0K |
| 09:48 |
536.61 |
536.64 |
536.49 |
536.49 |
153.1K |
| 09:49 |
536.47 |
536.56 |
536.47 |
536.53 |
100.2K |
| 09:50 |
536.48 |
536.48 |
536.23 |
536.25 |
92.0K |
| 09:51 |
536.27 |
536.27 |
536.18 |
536.18 |
97.2K |
| 09:52 |
536.22 |
536.25 |
536.19 |
536.19 |
147.1K |
| 09:53 |
536.17 |
536.17 |
535.87 |
535.87 |
139.1K |
| 09:54 |
535.90 |
536.02 |
535.90 |
536.02 |
110.7K |
| 09:55 |
536.05 |
536.34 |
536.05 |
536.34 |
165.4K |
| 09:56 |
536.39 |
536.54 |
536.39 |
536.54 |
140.9K |
| 09:57 |
536.45 |
536.45 |
536.19 |
536.19 |
167.6K |
| 09:58 |
536.24 |
536.25 |
536.06 |
536.06 |
112.2K |
| 09:59 |
535.97 |
535.97 |
535.93 |
535.93 |
98.4K |
| 10:00 |
535.96 |
536.00 |
535.95 |
536.00 |
179.6K |
| 10:01 |
535.98 |
535.98 |
535.85 |
535.85 |
119.7K |
| 10:02 |
535.86 |
535.94 |
535.82 |
535.94 |
107.6K |
| 10:03 |
535.94 |
535.94 |
535.91 |
535.91 |
98.8K |
| 10:04 |
535.91 |
535.93 |
535.91 |
535.93 |
89.6K |
| 10:05 |
535.94 |
536.06 |
535.94 |
536.06 |
111.2K |
| 10:06 |
536.09 |
536.10 |
536.09 |
536.09 |
89.1K |
| 10:07 |
536.09 |
536.09 |
536.02 |
536.02 |
101.2K |
| 10:08 |
536.06 |
536.12 |
536.06 |
536.12 |
140.4K |
| 10:09 |
536.08 |
536.08 |
536.06 |
536.06 |
77.7K |
| 10:10 |
535.99 |
535.99 |
535.88 |
535.88 |
115.4K |
| 10:11 |
535.89 |
535.91 |
535.84 |
535.89 |
108.3K |
| 10:12 |
535.85 |
535.85 |
535.73 |
535.73 |
105.2K |
| 10:13 |
535.67 |
535.68 |
535.65 |
535.65 |
66.0K |
| 10:14 |
535.64 |
535.68 |
535.63 |
535.68 |
46.0K |
| 10:15 |
535.65 |
535.66 |
535.64 |
535.66 |
82.9K |
| 10:16 |
535.67 |
535.72 |
535.67 |
535.72 |
71.1K |
| 10:17 |
535.70 |
535.70 |
535.65 |
535.70 |
76.5K |
| 10:18 |
535.70 |
535.70 |
535.65 |
535.67 |
94.6K |
| 10:19 |
535.67 |
535.77 |
535.67 |
535.77 |
64.7K |
| 10:20 |
535.82 |
535.85 |
535.82 |
535.82 |
84.1K |
| 10:21 |
535.81 |
535.92 |
535.81 |
535.92 |
84.9K |
| 10:22 |
535.93 |
535.99 |
535.93 |
535.99 |
47.4K |
| 10:23 |
536.01 |
536.18 |
536.01 |
536.18 |
69.1K |
| 10:24 |
536.18 |
536.26 |
536.18 |
536.26 |
43.2K |
| 10:25 |
536.21 |
536.21 |
535.98 |
535.98 |
116.3K |
| 10:26 |
535.97 |
535.97 |
535.93 |
535.94 |
64.2K |
| 10:27 |
535.93 |
535.94 |
535.93 |
535.94 |
79.1K |
| 10:28 |
535.92 |
535.96 |
535.92 |
535.96 |
75.5K |
| 10:29 |
535.97 |
536.01 |
535.97 |
536.00 |
72.8K |
| 10:30 |
536.03 |
536.03 |
535.99 |
535.99 |
87.1K |
| 10:31 |
536.02 |
536.05 |
536.02 |
536.03 |
65.2K |
| 10:32 |
536.09 |
536.09 |
535.96 |
535.96 |
70.2K |
| 10:33 |
535.93 |
535.94 |
535.90 |
535.90 |
56.4K |
| 10:34 |
535.87 |
535.90 |
535.87 |
535.90 |
62.7K |
| 10:35 |
535.96 |
536.02 |
535.96 |
536.02 |
63.2K |
| 10:36 |
536.00 |
536.03 |
536.00 |
536.03 |
50.4K |
| 10:37 |
536.03 |
536.03 |
535.93 |
535.93 |
68.8K |
| 10:38 |
535.91 |
535.92 |
535.86 |
535.86 |
72.9K |
| 10:39 |
535.86 |
535.96 |
535.86 |
535.96 |
49.8K |
| 10:40 |
535.96 |
535.97 |
535.96 |
535.96 |
63.8K |
| 10:41 |
535.97 |
536.07 |
535.97 |
536.07 |
49.5K |
| 10:42 |
536.11 |
536.11 |
536.07 |
536.07 |
60.3K |
| 10:43 |
536.09 |
536.10 |
536.05 |
536.05 |
61.3K |
| 10:44 |
536.07 |
536.08 |
536.03 |
536.03 |
92.0K |
| 10:45 |
536.06 |
536.06 |
536.05 |
536.06 |
68.7K |
| 10:46 |
535.99 |
535.99 |
535.91 |
535.91 |
71.6K |
| 10:47 |
535.91 |
535.91 |
535.83 |
535.87 |
131.1K |
| 10:48 |
535.85 |
535.87 |
535.83 |
535.83 |
79.0K |
| 10:49 |
535.84 |
535.84 |
535.79 |
535.83 |
92.5K |
| 10:50 |
535.84 |
535.84 |
535.81 |
535.81 |
112.4K |
| 10:51 |
535.80 |
535.80 |
535.76 |
535.76 |
56.2K |
| 10:52 |
535.76 |
535.79 |
535.76 |
535.76 |
50.5K |
| 10:53 |
535.75 |
535.78 |
535.75 |
535.77 |
33.8K |
| 10:54 |
535.77 |
535.77 |
535.76 |
535.76 |
74.5K |
| 10:55 |
535.77 |
535.85 |
535.77 |
535.85 |
49.9K |
| 10:56 |
535.89 |
535.91 |
535.89 |
535.91 |
68.8K |
| 10:57 |
535.93 |
535.98 |
535.93 |
535.94 |
49.5K |
| 10:58 |
535.93 |
535.94 |
535.92 |
535.94 |
72.6K |
| 10:59 |
535.94 |
536.01 |
535.94 |
536.01 |
60.1K |
| 11:00 |
535.98 |
535.98 |
535.93 |
535.93 |
66.6K |
| 11:01 |
535.92 |
536.00 |
535.92 |
536.00 |
50.0K |
| 11:02 |
536.00 |
536.06 |
536.00 |
536.05 |
30.8K |
| 11:03 |
536.07 |
536.16 |
536.07 |
536.16 |
81.8K |
| 11:04 |
536.15 |
536.18 |
536.15 |
536.18 |
80.6K |
| 11:05 |
536.20 |
536.23 |
536.20 |
536.21 |
78.2K |
| 11:06 |
536.21 |
536.21 |
536.17 |
536.17 |
68.1K |
| 11:07 |
536.15 |
536.15 |
536.10 |
536.10 |
52.2K |
| 11:08 |
536.07 |
536.07 |
536.00 |
536.00 |
152.4K |
| 11:09 |
535.98 |
535.98 |
535.98 |
535.98 |
51.1K |
| 11:10 |
536.00 |
536.00 |
535.93 |
535.93 |
70.8K |
| 11:11 |
535.89 |
536.13 |
535.89 |
536.13 |
55.4K |
| 11:12 |
536.14 |
536.14 |
536.08 |
536.08 |
44.2K |
| 11:13 |
536.06 |
536.07 |
536.05 |
536.05 |
39.5K |
| 11:14 |
536.05 |
536.05 |
536.01 |
536.01 |
39.9K |
| 11:15 |
535.93 |
535.94 |
535.91 |
535.94 |
87.2K |
| 11:16 |
535.95 |
535.96 |
535.94 |
535.94 |
46.0K |
| 11:17 |
535.95 |
536.02 |
535.95 |
536.02 |
35.4K |
| 11:18 |
536.07 |
536.11 |
536.07 |
536.08 |
35.7K |
| 11:19 |
536.08 |
536.23 |
536.08 |
536.23 |
48.3K |
| 11:20 |
536.28 |
536.35 |
536.28 |
536.35 |
57.1K |
| 11:21 |
536.37 |
536.55 |
536.37 |
536.55 |
57.2K |
| 11:22 |
536.58 |
536.62 |
536.58 |
536.62 |
42.9K |
| 11:23 |
536.61 |
536.62 |
536.60 |
536.60 |
52.9K |
| 11:24 |
536.63 |
536.65 |
536.63 |
536.65 |
61.5K |
| 11:25 |
536.66 |
536.66 |
536.63 |
536.66 |
81.5K |
| 11:26 |
536.62 |
536.62 |
536.56 |
536.61 |
62.8K |
| 11:27 |
536.59 |
536.64 |
536.59 |
536.64 |
33.8K |
| 11:28 |
536.66 |
536.66 |
536.59 |
536.59 |
46.6K |
| 11:29 |
536.55 |
536.55 |
536.39 |
536.39 |
69.0K |
| 11:30 |
536.40 |
536.40 |
536.35 |
536.35 |
85.1K |
| 11:31 |
536.39 |
536.39 |
536.33 |
536.33 |
54.5K |
| 11:32 |
536.32 |
536.35 |
536.32 |
536.35 |
55.8K |
| 11:33 |
536.34 |
536.35 |
536.33 |
536.33 |
57.4K |
| 11:34 |
536.31 |
536.31 |
536.29 |
536.31 |
53.4K |
| 11:35 |
536.33 |
536.44 |
536.33 |
536.44 |
47.9K |
| 11:36 |
536.46 |
536.47 |
536.45 |
536.47 |
57.8K |
| 11:37 |
536.49 |
536.53 |
536.49 |
536.53 |
49.8K |
| 11:38 |
536.52 |
536.55 |
536.52 |
536.54 |
73.0K |
| 11:39 |
536.59 |
536.62 |
536.58 |
536.62 |
67.4K |
| 11:40 |
536.60 |
536.60 |
536.55 |
536.55 |
61.6K |
| 11:41 |
536.55 |
536.56 |
536.54 |
536.54 |
48.0K |
| 11:42 |
536.51 |
536.51 |
536.44 |
536.44 |
73.6K |
| 11:43 |
536.36 |
536.36 |
536.30 |
536.30 |
48.4K |
| 11:44 |
536.31 |
536.33 |
536.27 |
536.27 |
36.8K |
| 11:45 |
536.27 |
536.27 |
536.24 |
536.24 |
35.2K |
| 11:46 |
536.24 |
536.24 |
536.15 |
536.15 |
57.5K |
| 11:47 |
536.18 |
536.18 |
536.14 |
536.14 |
39.1K |
| 11:48 |
536.15 |
536.15 |
536.05 |
536.05 |
51.2K |
| 11:49 |
536.08 |
536.13 |
536.08 |
536.13 |
38.3K |
| 11:50 |
536.13 |
536.13 |
536.10 |
536.10 |
67.4K |
| 11:51 |
536.07 |
536.10 |
536.07 |
536.08 |
36.0K |
| 11:52 |
536.07 |
536.07 |
536.05 |
536.07 |
36.3K |
| 11:53 |
536.07 |
536.14 |
536.07 |
536.14 |
53.1K |
| 11:54 |
536.13 |
536.17 |
536.13 |
536.17 |
36.0K |
| 11:55 |
536.16 |
536.17 |
536.15 |
536.15 |
38.4K |
| 11:56 |
536.13 |
536.13 |
536.06 |
536.06 |
64.2K |
| 11:57 |
536.05 |
536.05 |
535.97 |
535.97 |
56.7K |
| 11:58 |
535.98 |
536.02 |
535.94 |
535.94 |
76.2K |
| 11:59 |
535.96 |
535.96 |
535.92 |
535.92 |
86.8K |
| 12:00 |
535.94 |
536.02 |
535.94 |
536.02 |
32.0K |
| 12:01 |
536.03 |
536.10 |
536.03 |
536.10 |
32.7K |
| 12:02 |
536.10 |
536.18 |
536.10 |
536.18 |
43.9K |
| 12:03 |
536.19 |
536.20 |
536.18 |
536.18 |
64.0K |
| 12:04 |
536.22 |
536.23 |
536.19 |
536.19 |
59.6K |
| 12:05 |
536.19 |
536.20 |
536.15 |
536.15 |
42.1K |
| 12:06 |
536.15 |
536.18 |
536.15 |
536.17 |
43.8K |
| 12:07 |
536.17 |
536.24 |
536.17 |
536.24 |
22.6K |
| 12:08 |
536.26 |
536.31 |
536.26 |
536.30 |
51.2K |
| 12:09 |
536.31 |
536.33 |
536.31 |
536.31 |
51.5K |
| 12:10 |
536.32 |
536.35 |
536.32 |
536.34 |
34.3K |
| 12:11 |
536.30 |
536.30 |
536.26 |
536.27 |
36.5K |
| 12:12 |
536.27 |
536.31 |
536.27 |
536.31 |
55.6K |
| 12:13 |
536.31 |
536.31 |
536.25 |
536.25 |
72.7K |
| 12:14 |
536.27 |
536.27 |
536.10 |
536.10 |
50.2K |
| 12:15 |
536.09 |
536.10 |
536.07 |
536.10 |
20.5K |
| 12:16 |
536.10 |
536.11 |
536.05 |
536.05 |
48.4K |
| 12:17 |
535.93 |
535.96 |
535.93 |
535.96 |
76.7K |
| 12:18 |
536.10 |
536.19 |
536.10 |
536.19 |
115.7K |
| 12:19 |
536.20 |
536.20 |
536.16 |
536.18 |
45.4K |
| 12:20 |
536.18 |
536.19 |
536.17 |
536.17 |
49.4K |
| 12:21 |
536.14 |
536.19 |
536.14 |
536.15 |
33.4K |
| 12:22 |
536.13 |
536.13 |
536.13 |
536.13 |
30.1K |
| 12:23 |
536.14 |
536.17 |
536.14 |
536.17 |
40.8K |
| 12:24 |
536.19 |
536.22 |
536.19 |
536.22 |
26.6K |
| 12:25 |
536.22 |
536.28 |
536.22 |
536.28 |
35.0K |
| 12:26 |
536.26 |
536.31 |
536.26 |
536.31 |
28.0K |
| 12:27 |
536.32 |
536.32 |
536.29 |
536.29 |
33.1K |
| 12:28 |
536.29 |
536.33 |
536.29 |
536.33 |
30.1K |
| 12:29 |
536.34 |
536.36 |
536.34 |
536.35 |
62.7K |
| 12:30 |
536.28 |
536.28 |
536.22 |
536.22 |
63.1K |
| 12:31 |
536.21 |
536.22 |
536.20 |
536.20 |
30.5K |
| 12:32 |
536.20 |
536.21 |
536.20 |
536.20 |
27.9K |
| 12:33 |
536.20 |
536.22 |
536.20 |
536.22 |
22.9K |
| 12:34 |
536.21 |
536.23 |
536.20 |
536.20 |
27.5K |
| 12:35 |
536.21 |
536.32 |
536.21 |
536.32 |
36.7K |
| 12:36 |
536.32 |
536.34 |
536.32 |
536.34 |
81.5K |
| 12:37 |
536.35 |
536.38 |
536.35 |
536.35 |
24.5K |
| 12:38 |
536.29 |
536.29 |
536.27 |
536.27 |
46.0K |
| 12:39 |
536.28 |
536.28 |
536.26 |
536.26 |
32.2K |
| 12:40 |
536.26 |
536.26 |
536.19 |
536.19 |
34.2K |
| 12:41 |
536.19 |
536.19 |
536.15 |
536.15 |
37.0K |
| 12:42 |
536.15 |
536.16 |
536.13 |
536.13 |
27.0K |
| 12:43 |
536.12 |
536.14 |
536.12 |
536.12 |
41.7K |
| 12:44 |
536.12 |
536.17 |
536.12 |
536.17 |
30.5K |
| 12:45 |
536.17 |
536.18 |
536.16 |
536.17 |
33.9K |
| 12:46 |
536.18 |
536.18 |
536.16 |
536.18 |
45.5K |
| 12:47 |
536.19 |
536.24 |
536.19 |
536.24 |
25.5K |
| 12:48 |
536.23 |
536.23 |
536.17 |
536.17 |
19.4K |
| 12:49 |
536.12 |
536.13 |
536.11 |
536.13 |
37.3K |
| 12:50 |
536.14 |
536.20 |
536.14 |
536.18 |
40.9K |
| 12:51 |
536.22 |
536.23 |
536.18 |
536.18 |
27.3K |
| 12:52 |
536.16 |
536.16 |
536.11 |
536.11 |
41.5K |
| 12:53 |
536.10 |
536.10 |
536.05 |
536.05 |
110.6K |
| 12:54 |
536.04 |
536.07 |
536.04 |
536.07 |
39.4K |
| 12:55 |
536.10 |
536.10 |
536.10 |
536.10 |
29.4K |
| 12:56 |
536.10 |
536.13 |
536.10 |
536.13 |
45.6K |
| 12:57 |
536.12 |
536.15 |
536.12 |
536.14 |
16.3K |
| 12:58 |
536.17 |
536.17 |
536.11 |
536.11 |
56.6K |
| 12:59 |
536.11 |
536.11 |
536.10 |
536.11 |
34.6K |
| 13:00 |
536.11 |
536.11 |
536.07 |
536.07 |
31.5K |
| 13:01 |
536.07 |
536.09 |
536.07 |
536.08 |
30.7K |
| 13:02 |
536.09 |
536.23 |
536.09 |
536.23 |
70.1K |
| 13:03 |
536.26 |
536.27 |
536.24 |
536.27 |
35.7K |
| 13:04 |
536.26 |
536.26 |
536.23 |
536.23 |
61.0K |
| 13:05 |
536.23 |
536.23 |
536.21 |
536.22 |
54.6K |
| 13:06 |
536.24 |
536.27 |
536.24 |
536.27 |
26.6K |
| 13:07 |
536.25 |
536.25 |
536.22 |
536.23 |
20.5K |
| 13:08 |
536.19 |
536.19 |
536.17 |
536.18 |
62.7K |
| 13:09 |
536.20 |
536.23 |
536.20 |
536.23 |
53.1K |
| 13:10 |
536.21 |
536.24 |
536.21 |
536.21 |
60.6K |
| 13:11 |
536.22 |
536.26 |
536.22 |
536.26 |
52.7K |
| 13:12 |
536.26 |
536.27 |
536.22 |
536.22 |
23.2K |
| 13:13 |
536.23 |
536.23 |
536.21 |
536.21 |
40.2K |
| 13:14 |
536.20 |
536.23 |
536.20 |
536.22 |
23.3K |
| 13:15 |
536.22 |
536.24 |
536.22 |
536.24 |
24.1K |
| 13:16 |
536.24 |
536.27 |
536.24 |
536.27 |
45.4K |
| 13:17 |
536.31 |
536.32 |
536.29 |
536.32 |
57.5K |
| 13:18 |
536.29 |
536.29 |
536.29 |
536.29 |
89.5K |
| 13:19 |
536.26 |
536.29 |
536.24 |
536.29 |
60.7K |
| 13:20 |
536.27 |
536.27 |
536.23 |
536.23 |
39.1K |
| 13:21 |
536.25 |
536.28 |
536.25 |
536.28 |
30.9K |
| 13:22 |
536.30 |
536.39 |
536.30 |
536.39 |
47.8K |
| 13:23 |
536.40 |
536.42 |
536.40 |
536.40 |
99.8K |
| 13:24 |
536.41 |
536.41 |
536.39 |
536.39 |
45.4K |
| 13:25 |
536.39 |
536.39 |
536.34 |
536.34 |
89.4K |
| 13:26 |
536.37 |
536.37 |
536.31 |
536.31 |
52.2K |
| 13:27 |
536.30 |
536.30 |
536.28 |
536.30 |
42.0K |
| 13:28 |
536.35 |
536.36 |
536.35 |
536.35 |
36.8K |
| 13:29 |
536.35 |
536.38 |
536.34 |
536.34 |
28.0K |
| 13:30 |
536.33 |
536.41 |
536.33 |
536.41 |
67.1K |
| 13:31 |
536.40 |
536.44 |
536.40 |
536.44 |
50.5K |
| 13:32 |
536.44 |
536.44 |
536.44 |
536.44 |
33.3K |
| 13:33 |
536.43 |
536.43 |
536.41 |
536.41 |
43.6K |
| 13:34 |
536.39 |
536.40 |
536.36 |
536.39 |
30.5K |
| 13:35 |
536.40 |
536.40 |
536.34 |
536.34 |
40.7K |
| 13:36 |
536.32 |
536.32 |
536.28 |
536.28 |
56.8K |
| 13:37 |
536.28 |
536.30 |
536.27 |
536.27 |
66.3K |
| 13:38 |
536.23 |
536.23 |
536.21 |
536.21 |
43.7K |
| 13:39 |
536.23 |
536.29 |
536.23 |
536.29 |
25.7K |
| 13:40 |
536.28 |
536.30 |
536.28 |
536.29 |
27.2K |
| 13:41 |
536.28 |
536.30 |
536.27 |
536.27 |
28.8K |
| 13:42 |
536.29 |
536.29 |
536.29 |
536.29 |
32.5K |
| 13:43 |
536.29 |
536.29 |
536.24 |
536.25 |
52.4K |
| 13:44 |
536.22 |
536.22 |
536.21 |
536.22 |
26.6K |
| 13:45 |
536.21 |
536.21 |
536.19 |
536.20 |
58.4K |
| 13:46 |
536.19 |
536.22 |
536.19 |
536.22 |
46.5K |
| 13:47 |
536.23 |
536.24 |
536.21 |
536.21 |
58.7K |
| 13:48 |
536.21 |
536.22 |
536.20 |
536.22 |
37.8K |
| 13:49 |
536.22 |
536.23 |
536.21 |
536.21 |
35.4K |
| 13:50 |
536.19 |
536.19 |
536.04 |
536.07 |
109.9K |
| 13:51 |
536.07 |
536.07 |
536.06 |
536.06 |
46.3K |
| 13:52 |
536.07 |
536.09 |
536.07 |
536.07 |
42.1K |
| 13:53 |
536.07 |
536.13 |
536.07 |
536.13 |
42.7K |
| 13:54 |
536.15 |
536.21 |
536.15 |
536.21 |
34.0K |
| 13:55 |
536.22 |
536.24 |
536.22 |
536.23 |
28.9K |
| 13:56 |
536.24 |
536.31 |
536.24 |
536.31 |
27.9K |
| 13:57 |
536.30 |
536.30 |
536.20 |
536.20 |
49.9K |
| 13:58 |
536.20 |
536.20 |
536.18 |
536.18 |
32.1K |
| 13:59 |
536.18 |
536.18 |
536.14 |
536.14 |
37.8K |
| 14:00 |
536.09 |
536.09 |
536.04 |
536.09 |
87.9K |
| 14:01 |
536.10 |
536.10 |
536.07 |
536.07 |
49.7K |
| 14:02 |
536.08 |
536.10 |
536.07 |
536.10 |
50.9K |
| 14:03 |
536.10 |
536.16 |
536.10 |
536.16 |
63.3K |
| 14:04 |
536.17 |
536.17 |
536.14 |
536.14 |
46.8K |
| 14:05 |
536.14 |
536.14 |
536.02 |
536.02 |
52.7K |
| 14:06 |
536.04 |
536.04 |
535.99 |
535.99 |
59.5K |
| 14:07 |
536.01 |
536.01 |
536.00 |
536.01 |
64.1K |
| 14:08 |
536.02 |
536.02 |
535.98 |
536.02 |
69.7K |
| 14:09 |
536.04 |
536.04 |
536.00 |
536.00 |
60.0K |
| 14:10 |
536.00 |
536.06 |
536.00 |
536.05 |
36.8K |
| 14:11 |
536.06 |
536.10 |
536.06 |
536.09 |
39.0K |
| 14:12 |
536.10 |
536.10 |
536.08 |
536.09 |
26.9K |
| 14:13 |
536.08 |
536.10 |
536.07 |
536.07 |
42.6K |
| 14:14 |
536.07 |
536.07 |
536.04 |
536.04 |
48.8K |
| 14:15 |
536.02 |
536.06 |
536.02 |
536.05 |
30.5K |
| 14:16 |
536.05 |
536.07 |
536.05 |
536.06 |
44.3K |
| 14:17 |
536.06 |
536.07 |
536.06 |
536.07 |
36.2K |
| 14:18 |
536.07 |
536.07 |
536.01 |
536.02 |
68.3K |
| 14:19 |
535.96 |
535.96 |
535.94 |
535.94 |
47.1K |
| 14:20 |
535.95 |
535.96 |
535.95 |
535.96 |
18.7K |
| 14:21 |
535.95 |
535.96 |
535.93 |
535.96 |
34.9K |
| 14:22 |
535.95 |
535.96 |
535.95 |
535.96 |
27.5K |
| 14:23 |
535.94 |
535.96 |
535.94 |
535.96 |
33.3K |
| 14:24 |
535.94 |
535.98 |
535.94 |
535.97 |
33.9K |
| 14:25 |
536.02 |
536.08 |
536.02 |
536.07 |
60.1K |
| 14:26 |
536.07 |
536.09 |
536.07 |
536.09 |
42.4K |
| 14:27 |
536.12 |
536.12 |
536.08 |
536.08 |
40.9K |
| 14:28 |
536.07 |
536.08 |
536.07 |
536.08 |
46.3K |
| 14:29 |
536.08 |
536.12 |
536.08 |
536.12 |
22.3K |
| 14:30 |
536.12 |
536.12 |
536.11 |
536.12 |
44.4K |
| 14:31 |
536.13 |
536.14 |
536.13 |
536.14 |
32.0K |
| 14:32 |
536.15 |
536.18 |
536.15 |
536.18 |
36.6K |
| 14:33 |
536.18 |
536.18 |
536.12 |
536.12 |
35.0K |
| 14:34 |
536.12 |
536.12 |
536.06 |
536.06 |
86.2K |
| 14:35 |
536.07 |
536.09 |
536.07 |
536.09 |
31.4K |
| 14:36 |
536.10 |
536.12 |
536.10 |
536.10 |
68.2K |
| 14:37 |
536.12 |
536.12 |
536.08 |
536.10 |
55.7K |
| 14:38 |
536.09 |
536.09 |
536.02 |
536.02 |
54.0K |
| 14:39 |
536.02 |
536.02 |
536.00 |
536.00 |
27.4K |
| 14:40 |
535.99 |
536.01 |
535.99 |
536.01 |
32.8K |
| 14:41 |
536.03 |
536.07 |
536.03 |
536.07 |
31.0K |
| 14:42 |
536.07 |
536.08 |
536.06 |
536.08 |
38.5K |
| 14:43 |
536.09 |
536.12 |
536.09 |
536.10 |
52.2K |
| 14:44 |
536.08 |
536.15 |
536.08 |
536.15 |
82.8K |
| 14:45 |
536.15 |
536.18 |
536.15 |
536.18 |
54.9K |
| 14:46 |
536.16 |
536.18 |
536.09 |
536.09 |
46.5K |
| 14:47 |
536.12 |
536.13 |
536.11 |
536.13 |
44.5K |
| 14:48 |
536.13 |
536.14 |
536.13 |
536.14 |
38.3K |
| 14:49 |
536.13 |
536.13 |
536.07 |
536.07 |
41.0K |
| 14:50 |
536.08 |
536.08 |
536.07 |
536.07 |
29.7K |
| 14:51 |
536.08 |
536.09 |
535.95 |
535.95 |
81.5K |
| 14:52 |
535.88 |
535.88 |
535.37 |
535.46 |
292.9K |
| 14:53 |
535.44 |
535.52 |
535.44 |
535.52 |
52.6K |
| 14:54 |
535.45 |
535.45 |
535.40 |
535.43 |
68.8K |
| 14:55 |
535.48 |
535.48 |
535.44 |
535.44 |
28.4K |
| 14:56 |
535.48 |
535.69 |
535.48 |
535.69 |
59.2K |
| 14:57 |
535.72 |
535.84 |
535.72 |
535.84 |
49.6K |
| 14:58 |
535.86 |
535.89 |
535.86 |
535.89 |
25.8K |
| 14:59 |
535.92 |
536.02 |
535.92 |
536.02 |
40.8K |
| 15:00 |
536.00 |
536.00 |
535.95 |
535.96 |
48.3K |
| 15:01 |
535.98 |
535.98 |
535.93 |
535.95 |
46.9K |
| 15:02 |
535.97 |
536.01 |
535.97 |
536.01 |
51.2K |
| 15:03 |
536.02 |
536.04 |
536.02 |
536.04 |
30.7K |
| 15:04 |
536.06 |
536.11 |
536.06 |
536.09 |
96.1K |
| 15:05 |
536.09 |
536.12 |
536.09 |
536.12 |
68.5K |
| 15:06 |
536.19 |
536.26 |
536.19 |
536.26 |
69.7K |
| 15:07 |
536.26 |
536.35 |
536.26 |
536.35 |
52.1K |
| 15:08 |
536.35 |
536.37 |
536.34 |
536.37 |
66.8K |
| 15:09 |
536.35 |
536.35 |
536.30 |
536.30 |
44.7K |
| 15:10 |
536.29 |
536.31 |
536.29 |
536.29 |
56.3K |
| 15:11 |
536.29 |
536.31 |
536.29 |
536.31 |
47.4K |
| 15:12 |
536.27 |
536.27 |
536.18 |
536.18 |
85.2K |
| 15:13 |
536.19 |
536.20 |
536.18 |
536.20 |
32.4K |
| 15:14 |
536.14 |
536.14 |
535.99 |
535.99 |
138.0K |
| 15:15 |
535.98 |
535.99 |
535.98 |
535.98 |
53.9K |
| 15:16 |
535.95 |
536.01 |
535.94 |
536.01 |
63.5K |
| 15:17 |
536.09 |
536.13 |
536.09 |
536.11 |
57.4K |
| 15:18 |
536.09 |
536.18 |
536.09 |
536.18 |
57.9K |
| 15:19 |
536.18 |
536.28 |
536.18 |
536.28 |
64.7K |
| 15:20 |
536.32 |
536.35 |
536.32 |
536.34 |
62.6K |
| 15:21 |
536.40 |
536.40 |
536.38 |
536.39 |
47.2K |
| 15:22 |
536.42 |
536.46 |
536.42 |
536.46 |
73.6K |
| 15:23 |
536.48 |
536.53 |
536.48 |
536.53 |
50.6K |
| 15:24 |
536.50 |
536.54 |
536.50 |
536.54 |
50.6K |
| 15:25 |
536.51 |
536.51 |
536.46 |
536.49 |
51.8K |
| 15:26 |
536.49 |
536.49 |
536.45 |
536.45 |
43.9K |
| 15:27 |
536.42 |
536.46 |
536.42 |
536.46 |
54.7K |
| 15:28 |
536.45 |
536.49 |
536.45 |
536.46 |
60.1K |
| 15:29 |
536.46 |
536.50 |
536.46 |
536.50 |
57.7K |
| 15:30 |
536.48 |
536.53 |
536.48 |
536.53 |
100.4K |
| 15:31 |
536.48 |
536.50 |
536.46 |
536.48 |
94.1K |
| 15:32 |
536.47 |
536.47 |
536.43 |
536.43 |
72.8K |
| 15:33 |
536.47 |
536.51 |
536.47 |
536.48 |
76.9K |
| 15:34 |
536.48 |
536.48 |
536.42 |
536.42 |
70.8K |
| 15:35 |
536.42 |
536.42 |
536.39 |
536.39 |
63.4K |
| 15:36 |
536.35 |
536.35 |
536.25 |
536.25 |
91.0K |
| 15:37 |
536.24 |
536.28 |
536.24 |
536.26 |
72.2K |
| 15:38 |
536.25 |
536.27 |
536.25 |
536.26 |
77.6K |
| 15:39 |
536.26 |
536.26 |
536.24 |
536.25 |
101.6K |
| 15:40 |
536.26 |
536.26 |
536.18 |
536.18 |
107.8K |
| 15:41 |
536.19 |
536.21 |
536.19 |
536.20 |
70.3K |
| 15:42 |
536.21 |
536.27 |
536.21 |
536.27 |
76.5K |
| 15:43 |
536.32 |
536.32 |
536.26 |
536.26 |
99.9K |
| 15:44 |
536.28 |
536.28 |
536.24 |
536.24 |
108.8K |
| 15:45 |
536.23 |
536.24 |
536.22 |
536.22 |
116.5K |
| 15:46 |
536.18 |
536.18 |
536.09 |
536.14 |
142.7K |
| 15:47 |
536.14 |
536.17 |
536.13 |
536.13 |
133.3K |
| 15:48 |
536.12 |
536.12 |
536.07 |
536.07 |
153.1K |
| 15:49 |
536.06 |
536.09 |
536.06 |
536.09 |
110.9K |
| 15:50 |
536.14 |
536.14 |
535.94 |
535.94 |
560.4K |
| 15:51 |
535.99 |
535.99 |
535.98 |
535.98 |
142.5K |
| 15:52 |
535.99 |
536.00 |
535.97 |
536.00 |
168.8K |
| 15:53 |
535.98 |
535.98 |
535.96 |
535.96 |
207.7K |
| 15:54 |
535.87 |
535.90 |
535.81 |
535.90 |
370.3K |
| 15:55 |
535.92 |
535.92 |
535.87 |
535.87 |
464.5K |
| 15:56 |
535.95 |
535.95 |
535.88 |
535.88 |
434.0K |
| 15:57 |
535.91 |
535.93 |
535.90 |
535.91 |
443.5K |
| 15:58 |
535.91 |
536.01 |
535.91 |
535.98 |
477.8K |
| 15:59 |
536.07 |
536.17 |
536.07 |
536.09 |
926.2K |
| 16:00 |
536.04 |
536.06 |
536.04 |
536.06 |
35,393.3K |
| 16:01 |
536.06 |
536.06 |
536.06 |
536.06 |
134.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|