時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
532.78 |
533.12 |
532.78 |
533.12 |
2,613.7K |
09:31 |
533.10 |
533.10 |
532.94 |
533.01 |
100.9K |
09:32 |
533.03 |
533.05 |
532.82 |
532.82 |
122.6K |
09:33 |
533.01 |
533.22 |
533.00 |
533.22 |
94.4K |
09:34 |
533.19 |
533.25 |
533.19 |
533.22 |
115.7K |
09:35 |
533.26 |
533.43 |
533.26 |
533.36 |
215.8K |
09:36 |
533.46 |
533.54 |
533.46 |
533.54 |
126.0K |
09:37 |
533.64 |
533.81 |
533.64 |
533.81 |
61.6K |
09:38 |
533.88 |
533.88 |
533.68 |
533.68 |
113.6K |
09:39 |
533.67 |
533.67 |
533.56 |
533.56 |
50.7K |
09:40 |
533.55 |
533.59 |
533.53 |
533.59 |
87.0K |
09:41 |
533.61 |
533.66 |
533.61 |
533.64 |
90.4K |
09:42 |
533.68 |
533.87 |
533.68 |
533.87 |
84.2K |
09:43 |
533.88 |
533.94 |
533.88 |
533.88 |
103.3K |
09:44 |
533.88 |
533.89 |
533.88 |
533.88 |
137.9K |
09:45 |
534.17 |
534.21 |
534.06 |
534.21 |
100.9K |
09:46 |
534.21 |
534.21 |
534.12 |
534.12 |
60.4K |
09:47 |
534.11 |
534.25 |
534.11 |
534.19 |
51.9K |
09:48 |
534.15 |
534.15 |
534.06 |
534.06 |
53.0K |
09:49 |
534.10 |
534.15 |
534.09 |
534.15 |
51.1K |
09:50 |
534.11 |
534.23 |
534.11 |
534.23 |
100.4K |
09:51 |
534.15 |
534.15 |
534.14 |
534.15 |
101.7K |
09:52 |
534.17 |
534.25 |
534.17 |
534.25 |
58.0K |
09:53 |
534.29 |
534.32 |
534.25 |
534.32 |
78.8K |
09:54 |
534.31 |
534.33 |
534.30 |
534.33 |
118.1K |
09:55 |
534.30 |
534.30 |
534.27 |
534.29 |
57.3K |
09:56 |
534.30 |
534.42 |
534.30 |
534.37 |
64.5K |
09:57 |
534.42 |
534.47 |
534.41 |
534.41 |
93.5K |
09:58 |
534.37 |
534.39 |
534.33 |
534.33 |
93.1K |
09:59 |
534.35 |
534.37 |
534.35 |
534.37 |
70.7K |
10:00 |
534.46 |
534.49 |
534.42 |
534.42 |
115.5K |
10:01 |
534.37 |
534.37 |
534.16 |
534.16 |
114.1K |
10:02 |
534.14 |
534.17 |
534.12 |
534.17 |
94.8K |
10:03 |
534.17 |
534.17 |
534.11 |
534.16 |
52.4K |
10:04 |
534.23 |
534.23 |
534.20 |
534.20 |
43.0K |
10:05 |
534.20 |
534.22 |
534.16 |
534.21 |
71.5K |
10:06 |
534.21 |
534.21 |
534.00 |
534.00 |
117.5K |
10:07 |
534.07 |
534.09 |
534.07 |
534.08 |
82.4K |
10:08 |
534.06 |
534.06 |
533.93 |
533.93 |
63.1K |
10:09 |
533.94 |
533.97 |
533.94 |
533.97 |
79.8K |
10:10 |
533.93 |
533.93 |
533.88 |
533.89 |
73.5K |
10:11 |
533.90 |
533.90 |
533.69 |
533.69 |
121.9K |
10:12 |
533.67 |
533.67 |
533.61 |
533.61 |
67.5K |
10:13 |
533.61 |
533.61 |
533.55 |
533.55 |
85.6K |
10:14 |
533.60 |
533.62 |
533.57 |
533.59 |
159.2K |
10:15 |
533.65 |
533.73 |
533.65 |
533.73 |
62.0K |
10:16 |
533.73 |
533.73 |
533.69 |
533.70 |
43.8K |
10:17 |
533.77 |
533.84 |
533.77 |
533.84 |
74.3K |
10:18 |
533.89 |
533.91 |
533.88 |
533.88 |
42.5K |
10:19 |
533.86 |
533.96 |
533.86 |
533.92 |
97.4K |
10:20 |
533.91 |
533.99 |
533.91 |
533.99 |
72.6K |
10:21 |
533.95 |
534.07 |
533.95 |
534.07 |
49.9K |
10:22 |
534.07 |
534.09 |
534.06 |
534.06 |
33.9K |
10:23 |
534.05 |
534.16 |
534.05 |
534.16 |
63.4K |
10:24 |
534.17 |
534.21 |
534.17 |
534.21 |
48.5K |
10:25 |
534.21 |
534.21 |
534.18 |
534.18 |
35.6K |
10:26 |
534.16 |
534.19 |
534.16 |
534.17 |
63.1K |
10:27 |
534.16 |
534.18 |
534.15 |
534.15 |
35.1K |
10:28 |
534.17 |
534.31 |
534.17 |
534.31 |
48.0K |
10:29 |
534.36 |
534.38 |
534.35 |
534.35 |
41.6K |
10:30 |
534.38 |
534.38 |
534.27 |
534.27 |
64.3K |
10:31 |
534.26 |
534.26 |
534.20 |
534.20 |
31.2K |
10:32 |
534.10 |
534.10 |
533.92 |
533.92 |
75.7K |
10:33 |
533.90 |
533.99 |
533.90 |
533.99 |
62.2K |
10:34 |
533.96 |
533.96 |
533.93 |
533.93 |
45.1K |
10:35 |
533.88 |
533.88 |
533.85 |
533.85 |
57.3K |
10:36 |
533.84 |
533.92 |
533.84 |
533.92 |
43.9K |
10:37 |
533.98 |
534.03 |
533.98 |
534.03 |
50.9K |
10:38 |
534.04 |
534.09 |
534.03 |
534.09 |
45.3K |
10:39 |
534.10 |
534.27 |
534.10 |
534.27 |
50.6K |
10:40 |
534.29 |
534.30 |
534.24 |
534.30 |
48.0K |
10:41 |
534.31 |
534.34 |
534.31 |
534.34 |
64.0K |
10:42 |
534.31 |
534.31 |
534.27 |
534.28 |
76.0K |
10:43 |
534.27 |
534.40 |
534.27 |
534.40 |
44.6K |
10:44 |
534.43 |
534.50 |
534.43 |
534.50 |
45.7K |
10:45 |
534.46 |
534.49 |
534.46 |
534.47 |
43.7K |
10:46 |
534.49 |
534.49 |
534.38 |
534.38 |
63.4K |
10:47 |
534.35 |
534.45 |
534.35 |
534.45 |
60.2K |
10:48 |
534.45 |
534.45 |
534.32 |
534.32 |
94.0K |
10:49 |
534.28 |
534.37 |
534.28 |
534.37 |
53.1K |
10:50 |
534.38 |
534.51 |
534.38 |
534.51 |
54.6K |
10:51 |
534.53 |
534.53 |
534.48 |
534.48 |
28.0K |
10:52 |
534.50 |
534.58 |
534.50 |
534.57 |
45.2K |
10:53 |
534.54 |
534.58 |
534.54 |
534.57 |
76.4K |
10:54 |
534.54 |
534.54 |
534.49 |
534.51 |
43.2K |
10:55 |
534.50 |
534.50 |
534.48 |
534.48 |
38.4K |
10:56 |
534.51 |
534.53 |
534.48 |
534.53 |
62.2K |
10:57 |
534.57 |
534.57 |
534.49 |
534.49 |
57.7K |
10:58 |
534.46 |
534.48 |
534.45 |
534.45 |
72.0K |
10:59 |
534.44 |
534.44 |
534.41 |
534.41 |
34.8K |
11:00 |
534.41 |
534.48 |
534.41 |
534.47 |
66.0K |
11:01 |
534.47 |
534.48 |
534.47 |
534.48 |
34.4K |
11:02 |
534.53 |
534.60 |
534.53 |
534.60 |
113.1K |
11:03 |
534.59 |
534.59 |
534.59 |
534.59 |
42.8K |
11:04 |
534.57 |
534.57 |
534.55 |
534.55 |
77.2K |
11:05 |
534.55 |
534.56 |
534.54 |
534.56 |
35.3K |
11:06 |
534.58 |
534.62 |
534.56 |
534.62 |
75.0K |
11:07 |
534.62 |
534.67 |
534.62 |
534.65 |
47.6K |
11:08 |
534.65 |
534.70 |
534.65 |
534.70 |
33.3K |
11:09 |
534.69 |
534.69 |
534.61 |
534.61 |
937.6K |
11:10 |
534.62 |
534.62 |
534.58 |
534.58 |
34.1K |
11:11 |
534.61 |
534.63 |
534.61 |
534.62 |
38.2K |
11:12 |
534.66 |
534.68 |
534.65 |
534.68 |
74.9K |
11:13 |
534.70 |
534.70 |
534.66 |
534.66 |
93.7K |
11:14 |
534.64 |
534.64 |
534.60 |
534.60 |
30.5K |
11:15 |
534.49 |
534.49 |
534.43 |
534.43 |
60.1K |
11:16 |
534.46 |
534.46 |
534.41 |
534.42 |
56.3K |
11:17 |
534.44 |
534.46 |
534.44 |
534.46 |
31.8K |
11:18 |
534.46 |
534.46 |
534.44 |
534.44 |
30.6K |
11:19 |
534.44 |
534.49 |
534.44 |
534.49 |
36.1K |
11:20 |
534.41 |
534.41 |
534.36 |
534.36 |
36.7K |
11:21 |
534.36 |
534.36 |
534.33 |
534.35 |
40.1K |
11:22 |
534.33 |
534.33 |
534.25 |
534.25 |
51.1K |
11:23 |
534.23 |
534.23 |
534.19 |
534.19 |
48.8K |
11:24 |
534.21 |
534.21 |
534.14 |
534.14 |
62.5K |
11:25 |
534.17 |
534.19 |
534.17 |
534.18 |
63.6K |
11:26 |
534.21 |
534.27 |
534.21 |
534.24 |
81.0K |
11:27 |
534.27 |
534.27 |
534.25 |
534.26 |
80.0K |
11:28 |
534.20 |
534.21 |
534.18 |
534.18 |
83.4K |
11:29 |
534.17 |
534.17 |
534.13 |
534.15 |
55.7K |
11:30 |
534.16 |
534.23 |
534.16 |
534.23 |
1,960.8K |
11:31 |
534.24 |
534.39 |
534.24 |
534.39 |
83.8K |
11:32 |
534.36 |
534.43 |
534.29 |
534.29 |
119.5K |
11:33 |
534.32 |
534.35 |
534.28 |
534.35 |
106.0K |
11:34 |
534.41 |
534.41 |
534.40 |
534.40 |
107.5K |
11:35 |
534.37 |
534.38 |
534.37 |
534.38 |
37.7K |
11:36 |
534.34 |
534.34 |
534.23 |
534.23 |
57.0K |
11:37 |
534.25 |
534.25 |
534.20 |
534.20 |
35.5K |
11:38 |
534.19 |
534.25 |
534.19 |
534.25 |
42.9K |
11:39 |
534.28 |
534.33 |
534.28 |
534.31 |
25.8K |
11:40 |
534.31 |
534.31 |
534.30 |
534.30 |
15.1K |
11:41 |
534.32 |
534.33 |
534.29 |
534.33 |
43.1K |
11:42 |
534.30 |
534.33 |
534.30 |
534.30 |
26.7K |
11:43 |
534.31 |
534.34 |
534.31 |
534.34 |
22.7K |
11:44 |
534.36 |
534.36 |
534.34 |
534.34 |
32.5K |
11:45 |
534.35 |
534.35 |
534.31 |
534.31 |
27.9K |
11:46 |
534.32 |
534.35 |
534.32 |
534.35 |
26.5K |
11:47 |
534.34 |
534.40 |
534.34 |
534.40 |
49.2K |
11:48 |
534.42 |
534.42 |
534.40 |
534.40 |
24.6K |
11:49 |
534.41 |
534.41 |
534.30 |
534.30 |
69.0K |
11:50 |
534.28 |
534.28 |
534.23 |
534.23 |
38.9K |
11:51 |
534.25 |
534.26 |
534.23 |
534.23 |
35.8K |
11:52 |
534.23 |
534.26 |
534.20 |
534.26 |
99.0K |
11:53 |
534.26 |
534.30 |
534.26 |
534.29 |
56.8K |
11:54 |
534.31 |
534.31 |
534.29 |
534.29 |
48.3K |
11:55 |
534.27 |
534.27 |
534.22 |
534.22 |
239.6K |
11:56 |
534.22 |
534.31 |
534.22 |
534.30 |
31.0K |
11:57 |
534.33 |
534.34 |
534.32 |
534.32 |
35.7K |
11:58 |
534.31 |
534.31 |
534.27 |
534.27 |
122.9K |
11:59 |
534.28 |
534.30 |
534.28 |
534.28 |
28.4K |
12:00 |
534.28 |
534.28 |
534.24 |
534.24 |
39.1K |
12:01 |
534.21 |
534.23 |
534.19 |
534.19 |
54.2K |
12:02 |
534.18 |
534.20 |
534.16 |
534.16 |
49.3K |
12:03 |
534.18 |
534.20 |
534.17 |
534.19 |
20.9K |
12:04 |
534.19 |
534.20 |
534.17 |
534.19 |
86.5K |
12:05 |
534.21 |
534.21 |
534.06 |
534.06 |
58.1K |
12:06 |
534.05 |
534.06 |
534.04 |
534.04 |
38.3K |
12:07 |
534.04 |
534.06 |
534.04 |
534.06 |
42.6K |
12:08 |
534.07 |
534.07 |
534.00 |
534.01 |
35.5K |
12:09 |
534.01 |
534.08 |
534.01 |
534.08 |
43.5K |
12:10 |
534.10 |
534.13 |
534.10 |
534.12 |
44.2K |
12:11 |
534.11 |
534.11 |
534.09 |
534.09 |
39.0K |
12:12 |
534.07 |
534.07 |
534.05 |
534.05 |
27.0K |
12:13 |
533.98 |
533.98 |
533.94 |
533.95 |
48.6K |
12:14 |
533.95 |
533.99 |
533.95 |
533.99 |
35.2K |
12:15 |
533.99 |
533.99 |
533.96 |
533.96 |
48.0K |
12:16 |
533.94 |
533.96 |
533.94 |
533.95 |
60.3K |
12:17 |
533.95 |
533.96 |
533.95 |
533.96 |
23.9K |
12:18 |
533.96 |
534.00 |
533.95 |
534.00 |
52.4K |
12:19 |
534.01 |
534.03 |
534.01 |
534.02 |
35.8K |
12:20 |
534.02 |
534.02 |
533.98 |
533.98 |
41.1K |
12:21 |
533.98 |
533.99 |
533.97 |
533.99 |
25.0K |
12:22 |
534.02 |
534.05 |
534.02 |
534.05 |
51.3K |
12:23 |
534.08 |
534.08 |
534.05 |
534.05 |
48.2K |
12:24 |
533.99 |
533.99 |
533.95 |
533.97 |
68.7K |
12:25 |
533.94 |
533.95 |
533.93 |
533.95 |
39.1K |
12:26 |
533.93 |
533.95 |
533.93 |
533.95 |
18.4K |
12:27 |
533.93 |
533.93 |
533.90 |
533.90 |
17.9K |
12:28 |
533.90 |
533.90 |
533.83 |
533.83 |
30.5K |
12:29 |
533.82 |
533.85 |
533.79 |
533.79 |
28.7K |
12:30 |
533.78 |
533.80 |
533.78 |
533.79 |
48.0K |
12:31 |
533.74 |
533.74 |
533.70 |
533.70 |
23.0K |
12:32 |
533.69 |
533.69 |
533.67 |
533.67 |
26.2K |
12:33 |
533.66 |
533.68 |
533.66 |
533.68 |
24.3K |
12:34 |
533.68 |
533.68 |
533.67 |
533.67 |
23.8K |
12:35 |
533.66 |
533.67 |
533.66 |
533.67 |
33.1K |
12:36 |
533.67 |
533.75 |
533.67 |
533.75 |
22.1K |
12:37 |
533.75 |
533.77 |
533.75 |
533.77 |
16.8K |
12:38 |
533.78 |
533.79 |
533.78 |
533.79 |
39.3K |
12:39 |
533.79 |
533.82 |
533.79 |
533.81 |
31.5K |
12:40 |
533.81 |
533.83 |
533.79 |
533.83 |
24.5K |
12:41 |
533.85 |
533.86 |
533.85 |
533.85 |
18.8K |
12:42 |
533.85 |
533.87 |
533.85 |
533.87 |
21.8K |
12:43 |
533.88 |
533.93 |
533.88 |
533.93 |
1,421.9K |
12:44 |
533.93 |
533.93 |
533.88 |
533.88 |
25.0K |
12:45 |
533.88 |
533.89 |
533.87 |
533.87 |
56.3K |
12:46 |
533.88 |
533.88 |
533.82 |
533.82 |
24.8K |
12:47 |
533.81 |
533.81 |
533.77 |
533.77 |
43.5K |
12:48 |
533.75 |
533.75 |
533.72 |
533.72 |
29.8K |
12:49 |
533.72 |
533.72 |
533.69 |
533.69 |
42.2K |
12:50 |
533.70 |
533.70 |
533.66 |
533.66 |
34.8K |
12:51 |
533.64 |
533.64 |
533.62 |
533.62 |
35.4K |
12:52 |
533.61 |
533.67 |
533.61 |
533.67 |
32.9K |
12:53 |
533.67 |
533.68 |
533.66 |
533.66 |
57.4K |
12:54 |
533.66 |
533.68 |
533.65 |
533.68 |
28.3K |
12:55 |
533.66 |
533.68 |
533.66 |
533.67 |
16.5K |
12:56 |
533.67 |
533.67 |
533.64 |
533.66 |
41.4K |
12:57 |
533.66 |
533.68 |
533.66 |
533.68 |
40.3K |
12:58 |
533.67 |
533.67 |
533.65 |
533.65 |
23.9K |
12:59 |
533.53 |
533.56 |
533.53 |
533.56 |
68.9K |
13:00 |
533.56 |
533.56 |
533.51 |
533.51 |
27.4K |
13:01 |
533.51 |
533.54 |
533.50 |
533.54 |
102.1K |
13:02 |
533.52 |
533.56 |
533.52 |
533.56 |
30.3K |
13:03 |
533.55 |
533.57 |
533.54 |
533.57 |
20.0K |
13:04 |
533.58 |
533.62 |
533.58 |
533.59 |
240.0K |
13:05 |
533.60 |
533.68 |
533.60 |
533.68 |
68.8K |
13:06 |
533.68 |
533.71 |
533.67 |
533.67 |
37.0K |
13:07 |
533.61 |
533.63 |
533.61 |
533.61 |
47.5K |
13:08 |
533.60 |
533.62 |
533.60 |
533.62 |
14.7K |
13:09 |
533.59 |
533.64 |
533.59 |
533.64 |
50.8K |
13:10 |
533.64 |
533.67 |
533.64 |
533.65 |
36.9K |
13:11 |
533.68 |
533.69 |
533.68 |
533.69 |
59.4K |
13:12 |
533.68 |
533.68 |
533.66 |
533.66 |
37.3K |
13:13 |
533.66 |
533.70 |
533.66 |
533.69 |
20.0K |
13:14 |
533.70 |
533.70 |
533.69 |
533.69 |
34.5K |
13:15 |
533.69 |
533.69 |
533.66 |
533.66 |
117.2K |
13:16 |
533.68 |
533.76 |
533.68 |
533.76 |
102.7K |
13:17 |
533.75 |
533.82 |
533.75 |
533.82 |
24.0K |
13:18 |
533.84 |
533.87 |
533.84 |
533.87 |
25.1K |
13:19 |
533.86 |
533.87 |
533.85 |
533.85 |
45.0K |
13:20 |
533.85 |
533.86 |
533.84 |
533.85 |
23.2K |
13:21 |
533.86 |
533.86 |
533.81 |
533.81 |
30.0K |
13:22 |
533.82 |
533.82 |
533.80 |
533.80 |
24.2K |
13:23 |
533.81 |
533.85 |
533.81 |
533.85 |
19.9K |
13:24 |
533.83 |
533.86 |
533.83 |
533.85 |
45.9K |
13:25 |
533.84 |
533.84 |
533.82 |
533.82 |
21.2K |
13:26 |
533.82 |
533.82 |
533.78 |
533.78 |
23.6K |
13:27 |
533.79 |
533.81 |
533.79 |
533.80 |
36.9K |
13:28 |
533.80 |
533.80 |
533.69 |
533.69 |
28.4K |
13:29 |
533.70 |
533.70 |
533.68 |
533.70 |
15.7K |
13:30 |
533.71 |
533.72 |
533.71 |
533.72 |
42.2K |
13:31 |
533.70 |
533.70 |
533.69 |
533.70 |
13.7K |
13:32 |
533.68 |
533.69 |
533.68 |
533.69 |
59.5K |
13:33 |
533.70 |
533.77 |
533.70 |
533.77 |
50.1K |
13:34 |
533.77 |
533.79 |
533.77 |
533.79 |
37.0K |
13:35 |
533.80 |
533.90 |
533.80 |
533.90 |
39.3K |
13:36 |
533.89 |
533.89 |
533.89 |
533.89 |
18.6K |
13:37 |
533.91 |
533.94 |
533.90 |
533.94 |
30.9K |
13:38 |
533.94 |
533.95 |
533.94 |
533.94 |
24.6K |
13:39 |
533.93 |
533.93 |
533.91 |
533.91 |
23.5K |
13:40 |
533.89 |
533.89 |
533.88 |
533.88 |
41.9K |
13:41 |
533.89 |
533.89 |
533.85 |
533.85 |
42.2K |
13:42 |
533.82 |
533.82 |
533.78 |
533.78 |
18.6K |
13:43 |
533.78 |
533.78 |
533.75 |
533.75 |
21.6K |
13:44 |
533.74 |
533.74 |
533.69 |
533.69 |
51.7K |
13:45 |
533.70 |
533.70 |
533.69 |
533.69 |
34.5K |
13:46 |
533.69 |
533.70 |
533.68 |
533.68 |
52.5K |
13:47 |
533.69 |
533.69 |
533.67 |
533.67 |
18.8K |
13:48 |
533.67 |
533.71 |
533.65 |
533.71 |
44.0K |
13:49 |
533.71 |
533.73 |
533.71 |
533.72 |
34.5K |
13:50 |
533.72 |
533.77 |
533.72 |
533.77 |
34.8K |
13:51 |
533.79 |
533.80 |
533.79 |
533.80 |
27.0K |
13:52 |
533.78 |
533.78 |
533.73 |
533.73 |
27.9K |
13:53 |
533.71 |
533.71 |
533.71 |
533.71 |
28.2K |
13:54 |
533.72 |
533.75 |
533.72 |
533.73 |
46.4K |
13:55 |
533.74 |
533.74 |
533.66 |
533.66 |
66.1K |
13:56 |
533.65 |
533.65 |
533.65 |
533.65 |
23.4K |
13:57 |
533.62 |
533.62 |
533.57 |
533.57 |
49.1K |
13:58 |
533.55 |
533.60 |
533.55 |
533.60 |
75.9K |
13:59 |
533.60 |
533.62 |
533.60 |
533.62 |
15.5K |
14:00 |
533.62 |
533.62 |
533.45 |
533.46 |
119.7K |
14:01 |
533.47 |
533.47 |
533.45 |
533.46 |
36.4K |
14:02 |
533.46 |
533.46 |
533.39 |
533.39 |
52.1K |
14:03 |
533.39 |
533.39 |
533.32 |
533.32 |
59.5K |
14:04 |
533.33 |
533.33 |
533.30 |
533.30 |
21.9K |
14:05 |
533.28 |
533.28 |
533.22 |
533.24 |
46.6K |
14:06 |
533.24 |
533.31 |
533.24 |
533.31 |
39.4K |
14:07 |
533.32 |
533.36 |
533.32 |
533.36 |
29.1K |
14:08 |
533.36 |
533.40 |
533.36 |
533.38 |
72.3K |
14:09 |
533.39 |
533.39 |
533.36 |
533.39 |
61.1K |
14:10 |
533.39 |
533.42 |
533.39 |
533.42 |
42.7K |
14:11 |
533.45 |
533.49 |
533.45 |
533.46 |
31.1K |
14:12 |
533.45 |
533.50 |
533.45 |
533.50 |
93.8K |
14:13 |
533.50 |
533.52 |
533.50 |
533.52 |
33.0K |
14:14 |
533.52 |
533.52 |
533.51 |
533.51 |
18.0K |
14:15 |
533.52 |
533.52 |
533.48 |
533.48 |
49.3K |
14:16 |
533.50 |
533.53 |
533.50 |
533.51 |
30.9K |
14:17 |
533.49 |
533.49 |
533.47 |
533.47 |
22.3K |
14:18 |
533.47 |
533.49 |
533.46 |
533.46 |
86.4K |
14:19 |
533.46 |
533.46 |
533.45 |
533.46 |
31.7K |
14:20 |
533.47 |
533.48 |
533.45 |
533.45 |
69.8K |
14:21 |
533.41 |
533.41 |
533.31 |
533.31 |
49.4K |
14:22 |
533.26 |
533.31 |
533.26 |
533.31 |
71.3K |
14:23 |
533.35 |
533.39 |
533.35 |
533.39 |
79.3K |
14:24 |
533.41 |
533.44 |
533.41 |
533.43 |
31.5K |
14:25 |
533.41 |
533.52 |
533.41 |
533.52 |
52.0K |
14:26 |
533.46 |
533.46 |
533.44 |
533.44 |
35.6K |
14:27 |
533.43 |
533.43 |
533.39 |
533.39 |
31.9K |
14:28 |
533.35 |
533.38 |
533.35 |
533.36 |
65.3K |
14:29 |
533.35 |
533.36 |
533.34 |
533.36 |
43.1K |
14:30 |
533.37 |
533.37 |
533.35 |
533.35 |
15.9K |
14:31 |
533.36 |
533.38 |
533.35 |
533.36 |
39.0K |
14:32 |
533.36 |
533.36 |
533.35 |
533.35 |
20.8K |
14:33 |
533.34 |
533.36 |
533.34 |
533.36 |
41.3K |
14:34 |
533.35 |
533.35 |
533.32 |
533.33 |
77.2K |
14:35 |
533.32 |
533.37 |
533.32 |
533.37 |
50.4K |
14:36 |
533.40 |
533.41 |
533.39 |
533.41 |
29.8K |
14:37 |
533.41 |
533.43 |
533.41 |
533.43 |
33.8K |
14:38 |
533.43 |
533.43 |
533.41 |
533.41 |
40.2K |
14:39 |
533.42 |
533.42 |
533.39 |
533.39 |
32.9K |
14:40 |
533.37 |
533.40 |
533.35 |
533.40 |
32.6K |
14:41 |
533.44 |
533.44 |
533.43 |
533.43 |
38.0K |
14:42 |
533.46 |
533.50 |
533.46 |
533.50 |
27.2K |
14:43 |
533.52 |
533.56 |
533.52 |
533.56 |
35.5K |
14:44 |
533.57 |
533.57 |
533.53 |
533.56 |
37.6K |
14:45 |
533.54 |
533.56 |
533.54 |
533.56 |
44.4K |
14:46 |
533.56 |
533.57 |
533.56 |
533.57 |
28.7K |
14:47 |
533.57 |
533.61 |
533.57 |
533.61 |
24.0K |
14:48 |
533.63 |
533.65 |
533.63 |
533.65 |
38.4K |
14:49 |
533.67 |
533.71 |
533.66 |
533.71 |
39.8K |
14:50 |
533.70 |
533.70 |
533.68 |
533.68 |
43.7K |
14:51 |
533.71 |
533.71 |
533.67 |
533.68 |
46.9K |
14:52 |
533.70 |
533.71 |
533.70 |
533.71 |
38.8K |
14:53 |
533.68 |
533.68 |
533.67 |
533.67 |
28.4K |
14:54 |
533.69 |
533.70 |
533.68 |
533.70 |
30.4K |
14:55 |
533.70 |
533.73 |
533.70 |
533.73 |
34.7K |
14:56 |
533.74 |
533.82 |
533.73 |
533.82 |
88.0K |
14:57 |
533.90 |
533.90 |
533.84 |
533.84 |
90.5K |
14:58 |
533.83 |
533.87 |
533.83 |
533.86 |
129.2K |
14:59 |
533.84 |
533.84 |
533.80 |
533.80 |
19.0K |
15:00 |
533.79 |
533.83 |
533.79 |
533.83 |
38.5K |
15:01 |
533.83 |
533.85 |
533.81 |
533.81 |
35.7K |
15:02 |
533.82 |
533.82 |
533.80 |
533.82 |
36.9K |
15:03 |
533.81 |
533.84 |
533.81 |
533.84 |
16.8K |
15:04 |
533.85 |
533.88 |
533.85 |
533.88 |
29.7K |
15:05 |
533.87 |
533.89 |
533.86 |
533.89 |
59.4K |
15:06 |
533.90 |
533.93 |
533.89 |
533.89 |
29.2K |
15:07 |
533.91 |
533.92 |
533.91 |
533.92 |
39.7K |
15:08 |
533.95 |
533.97 |
533.95 |
533.97 |
28.9K |
15:09 |
533.98 |
534.02 |
533.98 |
534.02 |
28.8K |
15:10 |
534.05 |
534.05 |
534.04 |
534.05 |
60.5K |
15:11 |
534.06 |
534.06 |
534.05 |
534.05 |
43.4K |
15:12 |
534.05 |
534.10 |
534.03 |
534.10 |
64.1K |
15:13 |
534.11 |
534.13 |
534.11 |
534.13 |
36.7K |
15:14 |
534.12 |
534.13 |
534.11 |
534.11 |
52.1K |
15:15 |
534.07 |
534.07 |
534.02 |
534.03 |
64.4K |
15:16 |
534.02 |
534.04 |
534.02 |
534.03 |
58.2K |
15:17 |
534.03 |
534.03 |
534.02 |
534.03 |
37.2K |
15:18 |
534.04 |
534.05 |
534.03 |
534.03 |
60.6K |
15:19 |
534.02 |
534.02 |
534.00 |
534.00 |
34.9K |
15:20 |
534.04 |
534.05 |
534.01 |
534.01 |
66.3K |
15:21 |
534.01 |
534.02 |
533.99 |
533.99 |
72.1K |
15:22 |
534.01 |
534.02 |
533.99 |
533.99 |
31.7K |
15:23 |
533.96 |
533.97 |
533.94 |
533.94 |
38.2K |
15:24 |
533.93 |
533.93 |
533.91 |
533.91 |
69.7K |
15:25 |
533.91 |
533.91 |
533.87 |
533.87 |
37.7K |
15:26 |
533.87 |
533.87 |
533.82 |
533.82 |
72.0K |
15:27 |
533.82 |
533.82 |
533.77 |
533.79 |
63.3K |
15:28 |
533.78 |
533.78 |
533.75 |
533.75 |
34.0K |
15:29 |
533.74 |
533.76 |
533.74 |
533.74 |
49.8K |
15:30 |
533.73 |
533.73 |
533.72 |
533.72 |
142.9K |
15:31 |
533.75 |
533.77 |
533.74 |
533.77 |
66.1K |
15:32 |
533.76 |
533.77 |
533.76 |
533.76 |
58.6K |
15:33 |
533.78 |
533.82 |
533.78 |
533.79 |
66.4K |
15:34 |
533.78 |
533.82 |
533.76 |
533.82 |
108.4K |
15:35 |
533.83 |
533.83 |
533.75 |
533.75 |
113.5K |
15:36 |
533.79 |
533.79 |
533.76 |
533.77 |
96.7K |
15:37 |
533.77 |
533.77 |
533.75 |
533.75 |
61.8K |
15:38 |
533.74 |
533.83 |
533.73 |
533.82 |
113.0K |
15:39 |
533.81 |
533.81 |
533.76 |
533.76 |
51.3K |
15:40 |
533.77 |
533.80 |
533.77 |
533.79 |
66.7K |
15:41 |
533.78 |
533.78 |
533.75 |
533.75 |
79.5K |
15:42 |
533.72 |
533.72 |
533.63 |
533.63 |
109.3K |
15:43 |
533.64 |
533.68 |
533.64 |
533.68 |
74.5K |
15:44 |
533.69 |
533.70 |
533.69 |
533.70 |
57.3K |
15:45 |
533.72 |
533.74 |
533.71 |
533.74 |
96.0K |
15:46 |
533.72 |
533.83 |
533.72 |
533.78 |
146.3K |
15:47 |
533.78 |
533.78 |
533.75 |
533.78 |
73.2K |
15:48 |
533.81 |
533.81 |
533.70 |
533.70 |
95.0K |
15:49 |
533.69 |
533.69 |
533.63 |
533.63 |
96.5K |
15:50 |
533.70 |
533.78 |
533.70 |
533.75 |
466.2K |
15:51 |
533.76 |
533.86 |
533.76 |
533.86 |
198.0K |
15:52 |
533.84 |
533.84 |
533.80 |
533.82 |
135.6K |
15:53 |
533.83 |
533.84 |
533.80 |
533.83 |
172.3K |
15:54 |
533.80 |
533.82 |
533.80 |
533.80 |
190.5K |
15:55 |
533.85 |
533.85 |
533.78 |
533.78 |
409.9K |
15:56 |
533.70 |
533.72 |
533.66 |
533.72 |
371.7K |
15:57 |
533.71 |
533.71 |
533.65 |
533.69 |
290.8K |
15:58 |
533.74 |
533.75 |
533.71 |
533.74 |
379.1K |
15:59 |
533.70 |
533.70 |
533.67 |
533.67 |
688.1K |
16:00 |
533.76 |
533.76 |
533.75 |
533.75 |
35,059.2K |
16:01 |
533.75 |
533.75 |
533.75 |
533.75 |
223.9K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|