時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
533.96 |
534.14 |
533.96 |
533.97 |
3,486.2K |
09:31 |
533.86 |
533.86 |
533.32 |
533.32 |
134.9K |
09:32 |
533.42 |
533.42 |
533.23 |
533.23 |
64.4K |
09:33 |
533.25 |
533.52 |
533.25 |
533.52 |
74.0K |
09:34 |
533.43 |
533.43 |
533.41 |
533.42 |
62.9K |
09:35 |
533.44 |
533.57 |
533.44 |
533.57 |
63.9K |
09:36 |
533.53 |
533.82 |
533.53 |
533.82 |
79.1K |
09:37 |
533.88 |
533.96 |
533.88 |
533.96 |
68.3K |
09:38 |
534.07 |
534.37 |
534.07 |
534.37 |
55.0K |
09:39 |
534.31 |
534.53 |
534.31 |
534.53 |
57.1K |
09:40 |
534.47 |
534.74 |
534.47 |
534.74 |
66.9K |
09:41 |
534.78 |
534.78 |
534.69 |
534.69 |
78.7K |
09:42 |
534.69 |
534.70 |
534.59 |
534.59 |
62.8K |
09:43 |
534.61 |
534.68 |
534.61 |
534.67 |
72.7K |
09:44 |
534.70 |
534.70 |
534.51 |
534.51 |
54.2K |
09:45 |
534.41 |
534.44 |
534.38 |
534.44 |
103.4K |
09:46 |
534.43 |
534.57 |
534.43 |
534.44 |
52.8K |
09:47 |
534.42 |
534.42 |
534.36 |
534.40 |
48.3K |
09:48 |
534.43 |
534.63 |
534.43 |
534.60 |
70.9K |
09:49 |
534.62 |
534.63 |
534.57 |
534.60 |
62.0K |
09:50 |
534.54 |
534.61 |
534.49 |
534.61 |
59.7K |
09:51 |
534.59 |
534.65 |
534.54 |
534.65 |
86.0K |
09:52 |
534.68 |
534.76 |
534.65 |
534.76 |
55.1K |
09:53 |
534.66 |
534.66 |
534.50 |
534.50 |
185.2K |
09:54 |
534.50 |
534.60 |
534.50 |
534.60 |
170.1K |
09:55 |
534.67 |
534.69 |
534.63 |
534.63 |
71.0K |
09:56 |
534.56 |
534.56 |
534.54 |
534.56 |
71.4K |
09:57 |
534.57 |
534.60 |
534.54 |
534.54 |
69.8K |
09:58 |
534.55 |
534.60 |
534.55 |
534.55 |
44.0K |
09:59 |
534.52 |
534.58 |
534.48 |
534.48 |
68.7K |
10:00 |
534.49 |
534.56 |
534.49 |
534.51 |
86.4K |
10:01 |
534.47 |
534.47 |
534.38 |
534.38 |
66.8K |
10:02 |
534.31 |
534.35 |
534.30 |
534.35 |
85.0K |
10:03 |
534.38 |
534.38 |
534.28 |
534.28 |
55.7K |
10:04 |
534.26 |
534.26 |
534.04 |
534.04 |
90.1K |
10:05 |
534.03 |
534.03 |
533.95 |
533.96 |
54.5K |
10:06 |
533.98 |
534.10 |
533.98 |
534.10 |
47.3K |
10:07 |
534.16 |
534.22 |
534.16 |
534.19 |
44.1K |
10:08 |
534.20 |
534.28 |
534.20 |
534.28 |
33.7K |
10:09 |
534.28 |
534.37 |
534.27 |
534.34 |
63.1K |
10:10 |
534.36 |
534.58 |
534.36 |
534.58 |
98.6K |
10:11 |
534.54 |
534.54 |
534.34 |
534.34 |
43.3K |
10:12 |
534.31 |
534.40 |
534.31 |
534.40 |
47.2K |
10:13 |
534.39 |
534.45 |
534.39 |
534.45 |
52.8K |
10:14 |
534.43 |
534.43 |
534.37 |
534.37 |
40.8K |
10:15 |
534.42 |
534.42 |
534.42 |
534.42 |
42.9K |
10:16 |
534.43 |
534.48 |
534.43 |
534.48 |
63.2K |
10:17 |
534.50 |
534.51 |
534.48 |
534.48 |
37.4K |
10:18 |
534.48 |
534.50 |
534.46 |
534.49 |
61.9K |
10:19 |
534.49 |
534.57 |
534.49 |
534.57 |
48.6K |
10:20 |
534.58 |
534.58 |
534.56 |
534.56 |
89.8K |
10:21 |
534.56 |
534.56 |
534.42 |
534.42 |
64.2K |
10:22 |
534.38 |
534.38 |
534.34 |
534.34 |
56.6K |
10:23 |
534.35 |
534.38 |
534.35 |
534.38 |
41.1K |
10:24 |
534.37 |
534.37 |
534.33 |
534.36 |
61.6K |
10:25 |
534.36 |
534.44 |
534.36 |
534.44 |
46.4K |
10:26 |
534.41 |
534.45 |
534.40 |
534.40 |
51.0K |
10:27 |
534.44 |
534.44 |
534.39 |
534.39 |
38.5K |
10:28 |
534.39 |
534.39 |
534.25 |
534.25 |
55.2K |
10:29 |
534.24 |
534.25 |
534.22 |
534.22 |
33.8K |
10:30 |
534.23 |
534.23 |
534.19 |
534.21 |
39.2K |
10:31 |
534.21 |
534.27 |
534.20 |
534.24 |
75.4K |
10:32 |
534.25 |
534.33 |
534.25 |
534.33 |
68.3K |
10:33 |
534.33 |
534.33 |
534.27 |
534.27 |
46.7K |
10:34 |
534.27 |
534.34 |
534.27 |
534.34 |
57.3K |
10:35 |
534.37 |
534.37 |
534.35 |
534.36 |
39.0K |
10:36 |
534.34 |
534.38 |
534.34 |
534.36 |
51.1K |
10:37 |
534.35 |
534.35 |
534.29 |
534.29 |
56.5K |
10:38 |
534.27 |
534.27 |
534.23 |
534.25 |
207.9K |
10:39 |
534.29 |
534.29 |
534.27 |
534.28 |
72.9K |
10:40 |
534.26 |
534.26 |
534.17 |
534.23 |
61.3K |
10:41 |
534.24 |
534.25 |
534.24 |
534.24 |
30.4K |
10:42 |
534.22 |
534.24 |
534.22 |
534.24 |
42.9K |
10:43 |
534.26 |
534.29 |
534.25 |
534.29 |
75.2K |
10:44 |
534.36 |
534.38 |
534.35 |
534.35 |
158.8K |
10:45 |
534.35 |
534.35 |
534.34 |
534.34 |
36.8K |
10:46 |
534.33 |
534.36 |
534.33 |
534.36 |
38.5K |
10:47 |
534.36 |
534.36 |
534.29 |
534.29 |
62.8K |
10:48 |
534.34 |
534.34 |
534.29 |
534.32 |
68.6K |
10:49 |
534.35 |
534.37 |
534.33 |
534.36 |
50.3K |
10:50 |
534.35 |
534.35 |
534.30 |
534.30 |
46.9K |
10:51 |
534.23 |
534.26 |
534.18 |
534.18 |
88.6K |
10:52 |
534.16 |
534.16 |
534.04 |
534.04 |
67.5K |
10:53 |
534.03 |
534.06 |
534.01 |
534.06 |
54.0K |
10:54 |
534.11 |
534.12 |
534.11 |
534.12 |
69.0K |
10:55 |
534.12 |
534.17 |
534.12 |
534.17 |
41.8K |
10:56 |
534.17 |
534.19 |
534.14 |
534.19 |
52.5K |
10:57 |
534.20 |
534.24 |
534.20 |
534.22 |
46.4K |
10:58 |
534.19 |
534.19 |
534.04 |
534.04 |
84.0K |
10:59 |
533.94 |
533.94 |
533.89 |
533.91 |
1,472.5K |
11:00 |
533.90 |
533.90 |
533.86 |
533.87 |
543.7K |
11:01 |
533.85 |
533.98 |
533.85 |
533.98 |
43.9K |
11:02 |
534.00 |
534.03 |
534.00 |
534.02 |
58.8K |
11:03 |
534.03 |
534.03 |
533.96 |
533.98 |
52.8K |
11:04 |
533.98 |
533.99 |
533.97 |
533.99 |
50.5K |
11:05 |
534.02 |
534.03 |
534.00 |
534.03 |
63.9K |
11:06 |
534.06 |
534.07 |
534.03 |
534.03 |
34.8K |
11:07 |
534.04 |
534.06 |
534.04 |
534.05 |
56.1K |
11:08 |
534.05 |
534.05 |
533.87 |
533.91 |
124.0K |
11:09 |
533.93 |
534.05 |
533.93 |
534.05 |
73.1K |
11:10 |
534.09 |
534.15 |
534.09 |
534.15 |
75.6K |
11:11 |
534.15 |
534.16 |
534.13 |
534.16 |
40.1K |
11:12 |
534.18 |
534.18 |
534.16 |
534.17 |
60.8K |
11:13 |
534.18 |
534.21 |
534.13 |
534.13 |
51.7K |
11:14 |
534.13 |
534.14 |
534.13 |
534.14 |
61.3K |
11:15 |
534.13 |
534.16 |
534.13 |
534.14 |
60.9K |
11:16 |
534.10 |
534.11 |
534.09 |
534.10 |
74.4K |
11:17 |
534.09 |
534.10 |
534.08 |
534.10 |
40.5K |
11:18 |
534.11 |
534.16 |
534.11 |
534.16 |
36.1K |
11:19 |
534.18 |
534.23 |
534.18 |
534.23 |
41.7K |
11:20 |
534.24 |
534.26 |
534.21 |
534.26 |
46.9K |
11:21 |
534.26 |
534.26 |
534.22 |
534.23 |
60.5K |
11:22 |
534.17 |
534.19 |
534.17 |
534.19 |
74.0K |
11:23 |
534.20 |
534.20 |
534.16 |
534.16 |
63.7K |
11:24 |
534.15 |
534.16 |
534.12 |
534.16 |
67.0K |
11:25 |
534.17 |
534.17 |
534.08 |
534.08 |
36.0K |
11:26 |
534.07 |
534.07 |
533.99 |
533.99 |
70.5K |
11:27 |
533.99 |
533.99 |
533.97 |
533.97 |
70.4K |
11:28 |
533.96 |
533.96 |
533.92 |
533.92 |
40.1K |
11:29 |
533.89 |
533.89 |
533.85 |
533.85 |
62.0K |
11:30 |
533.86 |
533.91 |
533.80 |
533.80 |
106.5K |
11:31 |
533.77 |
533.79 |
533.77 |
533.78 |
64.8K |
11:32 |
533.78 |
533.78 |
533.76 |
533.76 |
30.4K |
11:33 |
533.75 |
533.75 |
533.65 |
533.65 |
92.2K |
11:34 |
533.59 |
533.59 |
533.56 |
533.56 |
66.6K |
11:35 |
533.52 |
533.52 |
533.45 |
533.45 |
54.0K |
11:36 |
533.45 |
533.45 |
533.42 |
533.42 |
64.7K |
11:37 |
533.41 |
533.41 |
533.37 |
533.37 |
80.7K |
11:38 |
533.35 |
533.44 |
533.35 |
533.44 |
110.9K |
11:39 |
533.40 |
533.40 |
533.35 |
533.35 |
83.3K |
11:40 |
533.36 |
533.37 |
533.35 |
533.35 |
39.7K |
11:41 |
533.34 |
533.37 |
533.34 |
533.37 |
35.1K |
11:42 |
533.42 |
533.45 |
533.41 |
533.45 |
80.2K |
11:43 |
533.44 |
533.44 |
533.42 |
533.42 |
54.3K |
11:44 |
533.40 |
533.40 |
533.34 |
533.34 |
62.1K |
11:45 |
533.33 |
533.34 |
533.33 |
533.33 |
41.0K |
11:46 |
533.32 |
533.32 |
533.24 |
533.24 |
66.1K |
11:47 |
533.23 |
533.26 |
533.23 |
533.26 |
27.7K |
11:48 |
533.26 |
533.34 |
533.26 |
533.34 |
49.2K |
11:49 |
533.37 |
533.37 |
533.32 |
533.33 |
40.8K |
11:50 |
533.35 |
533.37 |
533.35 |
533.35 |
30.8K |
11:51 |
533.37 |
533.46 |
533.37 |
533.46 |
70.9K |
11:52 |
533.56 |
533.60 |
533.56 |
533.57 |
57.8K |
11:53 |
533.55 |
533.60 |
533.55 |
533.60 |
40.6K |
11:54 |
533.62 |
533.62 |
533.59 |
533.59 |
19.6K |
11:55 |
533.59 |
533.61 |
533.59 |
533.59 |
24.3K |
11:56 |
533.59 |
533.59 |
533.50 |
533.50 |
42.6K |
11:57 |
533.50 |
533.50 |
533.45 |
533.45 |
51.6K |
11:58 |
533.41 |
533.41 |
533.35 |
533.36 |
50.6K |
11:59 |
533.36 |
533.36 |
533.35 |
533.35 |
39.1K |
12:00 |
533.30 |
533.30 |
533.28 |
533.28 |
46.9K |
12:01 |
533.31 |
533.31 |
533.28 |
533.28 |
49.7K |
12:02 |
533.28 |
533.30 |
533.28 |
533.28 |
22.4K |
12:03 |
533.22 |
533.22 |
533.13 |
533.13 |
44.3K |
12:04 |
533.11 |
533.11 |
533.05 |
533.05 |
79.8K |
12:05 |
533.06 |
533.10 |
533.06 |
533.10 |
62.9K |
12:06 |
533.08 |
533.08 |
533.03 |
533.03 |
47.7K |
12:07 |
533.02 |
533.02 |
532.95 |
532.95 |
385.4K |
12:08 |
532.95 |
532.99 |
532.95 |
532.99 |
27.7K |
12:09 |
532.97 |
533.03 |
532.97 |
533.03 |
36.7K |
12:10 |
533.03 |
533.04 |
533.00 |
533.00 |
39.2K |
12:11 |
533.02 |
533.02 |
533.02 |
533.02 |
69.6K |
12:12 |
533.03 |
533.05 |
533.02 |
533.02 |
20.3K |
12:13 |
533.03 |
533.05 |
533.03 |
533.04 |
28.3K |
12:14 |
533.02 |
533.02 |
533.00 |
533.00 |
30.7K |
12:15 |
532.98 |
533.01 |
532.98 |
533.01 |
40.3K |
12:16 |
533.03 |
533.10 |
533.03 |
533.10 |
52.0K |
12:17 |
533.09 |
533.10 |
533.08 |
533.08 |
31.0K |
12:18 |
533.07 |
533.07 |
533.03 |
533.03 |
50.9K |
12:19 |
533.04 |
533.04 |
532.99 |
532.99 |
43.0K |
12:20 |
533.00 |
533.00 |
532.96 |
532.96 |
37.4K |
12:21 |
532.94 |
532.96 |
532.94 |
532.96 |
40.5K |
12:22 |
532.96 |
532.96 |
532.94 |
532.94 |
21.2K |
12:23 |
532.89 |
532.91 |
532.89 |
532.91 |
34.1K |
12:24 |
532.87 |
532.88 |
532.87 |
532.88 |
41.2K |
12:25 |
532.89 |
532.92 |
532.89 |
532.92 |
31.9K |
12:26 |
532.92 |
532.92 |
532.91 |
532.91 |
31.8K |
12:27 |
532.88 |
532.91 |
532.88 |
532.91 |
23.2K |
12:28 |
532.95 |
533.06 |
532.95 |
533.06 |
32.5K |
12:29 |
533.06 |
533.10 |
533.06 |
533.10 |
25.1K |
12:30 |
533.12 |
533.17 |
533.12 |
533.17 |
45.3K |
12:31 |
533.18 |
533.21 |
533.18 |
533.20 |
18.3K |
12:32 |
533.22 |
533.22 |
533.20 |
533.20 |
37.9K |
12:33 |
533.21 |
533.28 |
533.21 |
533.28 |
43.1K |
12:34 |
533.26 |
533.28 |
533.26 |
533.28 |
28.1K |
12:35 |
533.27 |
533.27 |
533.17 |
533.17 |
62.1K |
12:36 |
533.05 |
533.05 |
532.95 |
532.95 |
70.7K |
12:37 |
532.95 |
532.95 |
532.93 |
532.93 |
21.2K |
12:38 |
532.93 |
533.00 |
532.92 |
533.00 |
27.3K |
12:39 |
533.02 |
533.02 |
533.01 |
533.02 |
45.1K |
12:40 |
533.01 |
533.01 |
532.95 |
532.95 |
34.1K |
12:41 |
532.97 |
532.98 |
532.95 |
532.96 |
35.6K |
12:42 |
532.93 |
532.95 |
532.93 |
532.94 |
55.2K |
12:43 |
532.95 |
532.97 |
532.95 |
532.97 |
24.0K |
12:44 |
532.99 |
533.05 |
532.99 |
533.04 |
45.3K |
12:45 |
533.04 |
533.04 |
533.02 |
533.02 |
32.9K |
12:46 |
533.01 |
533.04 |
533.01 |
533.04 |
28.6K |
12:47 |
533.04 |
533.05 |
533.03 |
533.03 |
50.7K |
12:48 |
533.03 |
533.03 |
533.02 |
533.02 |
21.2K |
12:49 |
533.02 |
533.03 |
533.00 |
533.00 |
30.5K |
12:50 |
532.99 |
532.99 |
532.97 |
532.98 |
28.3K |
12:51 |
532.99 |
532.99 |
532.97 |
532.97 |
20.1K |
12:52 |
532.98 |
533.00 |
532.98 |
533.00 |
23.9K |
12:53 |
532.99 |
533.00 |
532.97 |
533.00 |
34.5K |
12:54 |
533.02 |
533.05 |
533.02 |
533.03 |
31.4K |
12:55 |
533.03 |
533.03 |
533.01 |
533.01 |
41.2K |
12:56 |
533.01 |
533.01 |
532.97 |
532.97 |
29.0K |
12:57 |
533.00 |
533.00 |
532.97 |
532.97 |
52.0K |
12:58 |
532.98 |
532.98 |
532.95 |
532.95 |
29.7K |
12:59 |
532.93 |
532.93 |
532.91 |
532.91 |
34.2K |
13:00 |
532.91 |
532.91 |
532.90 |
532.91 |
22.9K |
13:01 |
532.93 |
532.98 |
532.93 |
532.98 |
95.6K |
13:02 |
532.99 |
533.14 |
532.99 |
533.14 |
65.6K |
13:03 |
533.19 |
533.24 |
533.19 |
533.24 |
28.8K |
13:04 |
533.23 |
533.26 |
533.23 |
533.24 |
36.7K |
13:05 |
533.23 |
533.23 |
533.15 |
533.16 |
47.0K |
13:06 |
533.19 |
533.22 |
533.19 |
533.22 |
40.4K |
13:07 |
533.21 |
533.21 |
533.20 |
533.20 |
22.0K |
13:08 |
533.21 |
533.23 |
533.21 |
533.23 |
23.4K |
13:09 |
533.21 |
533.25 |
533.21 |
533.25 |
22.8K |
13:10 |
533.29 |
533.29 |
533.25 |
533.25 |
30.8K |
13:11 |
533.26 |
533.26 |
533.24 |
533.24 |
59.7K |
13:12 |
533.23 |
533.24 |
533.23 |
533.24 |
22.2K |
13:13 |
533.24 |
533.24 |
533.22 |
533.22 |
39.9K |
13:14 |
533.22 |
533.22 |
533.19 |
533.20 |
25.5K |
13:15 |
533.20 |
533.23 |
533.20 |
533.22 |
29.3K |
13:16 |
533.25 |
533.31 |
533.25 |
533.31 |
27.3K |
13:17 |
533.30 |
533.31 |
533.29 |
533.29 |
30.9K |
13:18 |
533.31 |
533.34 |
533.31 |
533.34 |
29.7K |
13:19 |
533.34 |
533.34 |
533.29 |
533.29 |
47.5K |
13:20 |
533.29 |
533.32 |
533.29 |
533.32 |
29.6K |
13:21 |
533.33 |
533.38 |
533.33 |
533.38 |
34.4K |
13:22 |
533.38 |
533.38 |
533.37 |
533.38 |
22.8K |
13:23 |
533.38 |
533.43 |
533.38 |
533.43 |
32.2K |
13:24 |
533.44 |
533.46 |
533.43 |
533.46 |
29.4K |
13:25 |
533.47 |
533.47 |
533.45 |
533.45 |
31.2K |
13:26 |
533.45 |
533.49 |
533.45 |
533.49 |
36.9K |
13:27 |
533.48 |
533.53 |
533.48 |
533.53 |
16.7K |
13:28 |
533.52 |
533.52 |
533.50 |
533.50 |
98.1K |
13:29 |
533.50 |
533.50 |
533.49 |
533.49 |
24.7K |
13:30 |
533.49 |
533.50 |
533.49 |
533.49 |
23.5K |
13:31 |
533.51 |
533.51 |
533.50 |
533.50 |
21.8K |
13:32 |
533.51 |
533.52 |
533.46 |
533.46 |
29.4K |
13:33 |
533.46 |
533.48 |
533.46 |
533.48 |
21.4K |
13:34 |
533.48 |
533.49 |
533.48 |
533.48 |
15.8K |
13:35 |
533.48 |
533.48 |
533.46 |
533.46 |
15.1K |
13:36 |
533.48 |
533.48 |
533.41 |
533.41 |
26.2K |
13:37 |
533.40 |
533.41 |
533.40 |
533.41 |
82.2K |
13:38 |
533.40 |
533.42 |
533.40 |
533.42 |
111.0K |
13:39 |
533.44 |
533.52 |
533.44 |
533.52 |
51.3K |
13:40 |
533.52 |
533.52 |
533.50 |
533.51 |
49.2K |
13:41 |
533.50 |
533.50 |
533.46 |
533.46 |
26.1K |
13:42 |
533.45 |
533.45 |
533.44 |
533.44 |
29.1K |
13:43 |
533.47 |
533.47 |
533.43 |
533.43 |
53.3K |
13:44 |
533.41 |
533.47 |
533.41 |
533.47 |
73.4K |
13:45 |
533.49 |
533.50 |
533.49 |
533.49 |
52.1K |
13:46 |
533.51 |
533.54 |
533.51 |
533.52 |
38.4K |
13:47 |
533.52 |
533.53 |
533.49 |
533.53 |
43.0K |
13:48 |
533.53 |
533.53 |
533.52 |
533.52 |
28.7K |
13:49 |
533.54 |
533.56 |
533.54 |
533.56 |
33.0K |
13:50 |
533.58 |
533.61 |
533.57 |
533.61 |
74.0K |
13:51 |
533.65 |
533.70 |
533.64 |
533.70 |
72.6K |
13:52 |
533.70 |
533.74 |
533.69 |
533.74 |
49.4K |
13:53 |
533.77 |
533.78 |
533.77 |
533.78 |
33.9K |
13:54 |
533.78 |
533.78 |
533.77 |
533.77 |
45.9K |
13:55 |
533.77 |
533.83 |
533.77 |
533.83 |
42.4K |
13:56 |
533.87 |
533.93 |
533.86 |
533.93 |
62.2K |
13:57 |
533.92 |
533.92 |
533.86 |
533.86 |
25.0K |
13:58 |
533.86 |
533.86 |
533.83 |
533.83 |
50.2K |
13:59 |
533.79 |
533.79 |
533.78 |
533.79 |
49.6K |
14:00 |
533.79 |
533.79 |
533.78 |
533.79 |
54.7K |
14:01 |
533.78 |
533.78 |
533.72 |
533.72 |
56.0K |
14:02 |
533.72 |
533.72 |
533.62 |
533.62 |
78.9K |
14:03 |
533.64 |
533.64 |
533.57 |
533.57 |
47.7K |
14:04 |
533.55 |
533.55 |
533.26 |
533.27 |
107.8K |
14:05 |
533.26 |
533.34 |
533.26 |
533.32 |
57.9K |
14:06 |
533.36 |
533.41 |
533.35 |
533.41 |
66.8K |
14:07 |
533.41 |
533.41 |
533.36 |
533.36 |
48.5K |
14:08 |
533.34 |
533.45 |
533.34 |
533.45 |
54.6K |
14:09 |
533.43 |
533.48 |
533.43 |
533.48 |
49.3K |
14:10 |
533.43 |
533.43 |
533.36 |
533.36 |
55.0K |
14:11 |
533.37 |
533.42 |
533.37 |
533.42 |
42.4K |
14:12 |
533.40 |
533.41 |
533.32 |
533.32 |
39.4K |
14:13 |
533.27 |
533.27 |
533.25 |
533.25 |
69.4K |
14:14 |
533.24 |
533.25 |
533.12 |
533.12 |
59.4K |
14:15 |
532.97 |
532.97 |
532.78 |
532.78 |
92.8K |
14:16 |
532.80 |
532.80 |
532.73 |
532.77 |
56.5K |
14:17 |
532.78 |
532.79 |
532.72 |
532.73 |
86.4K |
14:18 |
532.74 |
532.74 |
532.72 |
532.72 |
54.0K |
14:19 |
532.69 |
532.69 |
532.68 |
532.69 |
49.3K |
14:20 |
532.69 |
532.74 |
532.69 |
532.74 |
33.5K |
14:21 |
532.71 |
532.74 |
532.71 |
532.72 |
35.2K |
14:22 |
532.70 |
532.70 |
532.69 |
532.69 |
41.8K |
14:23 |
532.70 |
532.76 |
532.70 |
532.76 |
38.2K |
14:24 |
532.80 |
532.83 |
532.80 |
532.83 |
59.4K |
14:25 |
532.82 |
532.84 |
532.79 |
532.84 |
82.8K |
14:26 |
532.83 |
532.84 |
532.83 |
532.83 |
57.5K |
14:27 |
532.80 |
532.81 |
532.80 |
532.80 |
51.4K |
14:28 |
532.82 |
532.82 |
532.78 |
532.80 |
66.6K |
14:29 |
532.82 |
532.84 |
532.81 |
532.84 |
44.2K |
14:30 |
532.86 |
532.86 |
532.76 |
532.76 |
65.4K |
14:31 |
532.71 |
532.71 |
532.40 |
532.52 |
144.8K |
14:32 |
532.57 |
532.67 |
532.57 |
532.67 |
66.3K |
14:33 |
532.69 |
532.79 |
532.69 |
532.78 |
69.5K |
14:34 |
532.79 |
532.79 |
532.75 |
532.75 |
27.0K |
14:35 |
532.77 |
532.77 |
532.71 |
532.72 |
28.2K |
14:36 |
532.69 |
532.72 |
532.69 |
532.70 |
53.5K |
14:37 |
532.77 |
532.79 |
532.73 |
532.73 |
50.2K |
14:38 |
532.74 |
532.76 |
532.74 |
532.76 |
30.9K |
14:39 |
532.76 |
532.80 |
532.76 |
532.80 |
43.9K |
14:40 |
532.80 |
532.83 |
532.80 |
532.83 |
52.8K |
14:41 |
532.82 |
532.84 |
532.81 |
532.84 |
64.0K |
14:42 |
532.84 |
532.86 |
532.82 |
532.82 |
49.5K |
14:43 |
532.79 |
532.82 |
532.79 |
532.81 |
48.8K |
14:44 |
532.82 |
532.83 |
532.81 |
532.81 |
35.4K |
14:45 |
532.82 |
532.82 |
532.81 |
532.82 |
39.3K |
14:46 |
532.81 |
532.82 |
532.80 |
532.82 |
34.7K |
14:47 |
532.81 |
532.82 |
532.81 |
532.82 |
36.2K |
14:48 |
532.84 |
532.84 |
532.82 |
532.82 |
67.8K |
14:49 |
532.79 |
532.80 |
532.76 |
532.80 |
38.4K |
14:50 |
532.81 |
532.86 |
532.81 |
532.86 |
50.5K |
14:51 |
532.87 |
532.91 |
532.87 |
532.90 |
37.7K |
14:52 |
532.92 |
532.92 |
532.91 |
532.92 |
33.0K |
14:53 |
532.92 |
532.92 |
532.84 |
532.84 |
53.7K |
14:54 |
532.81 |
532.81 |
532.77 |
532.77 |
45.5K |
14:55 |
532.74 |
532.74 |
532.63 |
532.63 |
106.5K |
14:56 |
532.63 |
532.63 |
532.61 |
532.61 |
21.6K |
14:57 |
532.57 |
532.59 |
532.57 |
532.58 |
66.4K |
14:58 |
532.61 |
532.61 |
532.58 |
532.58 |
37.1K |
14:59 |
532.59 |
532.62 |
532.58 |
532.62 |
42.7K |
15:00 |
532.63 |
532.67 |
532.61 |
532.61 |
42.9K |
15:01 |
532.58 |
532.58 |
532.53 |
532.55 |
49.0K |
15:02 |
532.58 |
532.58 |
532.56 |
532.56 |
42.3K |
15:03 |
532.58 |
532.62 |
532.58 |
532.61 |
53.3K |
15:04 |
532.61 |
532.63 |
532.61 |
532.62 |
51.3K |
15:05 |
532.61 |
532.64 |
532.61 |
532.62 |
55.6K |
15:06 |
532.60 |
532.61 |
532.59 |
532.61 |
39.1K |
15:07 |
532.62 |
532.74 |
532.62 |
532.74 |
56.2K |
15:08 |
532.74 |
532.74 |
532.68 |
532.69 |
46.3K |
15:09 |
532.68 |
532.74 |
532.68 |
532.74 |
64.5K |
15:10 |
532.76 |
532.79 |
532.76 |
532.79 |
49.5K |
15:11 |
532.78 |
532.93 |
532.78 |
532.93 |
66.9K |
15:12 |
532.94 |
532.95 |
532.94 |
532.95 |
55.6K |
15:13 |
532.95 |
532.98 |
532.95 |
532.98 |
65.3K |
15:14 |
532.97 |
532.99 |
532.96 |
532.99 |
82.4K |
15:15 |
532.99 |
532.99 |
532.98 |
532.98 |
69.0K |
15:16 |
532.99 |
533.01 |
532.96 |
532.96 |
78.5K |
15:17 |
532.94 |
533.01 |
532.94 |
533.01 |
58.5K |
15:18 |
533.03 |
533.08 |
533.03 |
533.08 |
65.4K |
15:19 |
533.09 |
533.11 |
533.08 |
533.11 |
52.8K |
15:20 |
533.08 |
533.10 |
533.06 |
533.06 |
66.3K |
15:21 |
533.07 |
533.10 |
533.07 |
533.09 |
80.7K |
15:22 |
533.08 |
533.09 |
533.07 |
533.07 |
54.3K |
15:23 |
533.09 |
533.17 |
533.09 |
533.17 |
74.2K |
15:24 |
533.13 |
533.14 |
533.12 |
533.12 |
67.3K |
15:25 |
533.10 |
533.17 |
533.10 |
533.17 |
80.8K |
15:26 |
533.19 |
533.19 |
533.07 |
533.07 |
120.3K |
15:27 |
533.15 |
533.15 |
533.12 |
533.14 |
97.1K |
15:28 |
533.11 |
533.11 |
533.10 |
533.10 |
68.5K |
15:29 |
533.09 |
533.10 |
533.08 |
533.09 |
63.8K |
15:30 |
533.11 |
533.11 |
533.04 |
533.05 |
54.7K |
15:31 |
533.07 |
533.14 |
533.07 |
533.10 |
108.5K |
15:32 |
533.11 |
533.11 |
532.99 |
532.99 |
83.2K |
15:33 |
532.97 |
532.97 |
532.88 |
532.88 |
49.2K |
15:34 |
532.89 |
532.89 |
532.84 |
532.86 |
62.4K |
15:35 |
532.87 |
532.90 |
532.85 |
532.85 |
91.4K |
15:36 |
532.84 |
532.93 |
532.84 |
532.93 |
81.2K |
15:37 |
532.92 |
532.92 |
532.90 |
532.92 |
61.1K |
15:38 |
532.94 |
532.94 |
532.90 |
532.92 |
121.4K |
15:39 |
532.95 |
533.00 |
532.95 |
532.99 |
121.0K |
15:40 |
532.98 |
533.00 |
532.95 |
532.95 |
138.2K |
15:41 |
532.94 |
532.94 |
532.84 |
532.84 |
220.8K |
15:42 |
532.79 |
532.79 |
532.67 |
532.67 |
118.7K |
15:43 |
532.69 |
532.69 |
532.66 |
532.66 |
121.1K |
15:44 |
532.65 |
532.70 |
532.65 |
532.70 |
105.4K |
15:45 |
532.69 |
532.73 |
532.69 |
532.70 |
85.6K |
15:46 |
532.71 |
532.73 |
532.71 |
532.73 |
172.1K |
15:47 |
532.72 |
532.75 |
532.72 |
532.73 |
163.9K |
15:48 |
532.71 |
532.71 |
532.69 |
532.71 |
113.2K |
15:49 |
532.71 |
532.71 |
532.65 |
532.65 |
184.3K |
15:50 |
532.51 |
532.53 |
532.45 |
532.53 |
555.0K |
15:51 |
532.51 |
532.61 |
532.51 |
532.58 |
208.4K |
15:52 |
532.51 |
532.53 |
532.46 |
532.51 |
257.7K |
15:53 |
532.49 |
532.49 |
532.41 |
532.47 |
280.2K |
15:54 |
532.53 |
532.53 |
532.47 |
532.47 |
219.7K |
15:55 |
532.45 |
532.46 |
532.38 |
532.38 |
448.9K |
15:56 |
532.29 |
532.31 |
532.24 |
532.24 |
459.1K |
15:57 |
532.22 |
532.22 |
532.16 |
532.19 |
347.5K |
15:58 |
532.24 |
532.29 |
532.24 |
532.29 |
406.9K |
15:59 |
532.28 |
532.29 |
532.27 |
532.27 |
593.1K |
16:00 |
532.20 |
532.20 |
532.20 |
532.20 |
31,377.5K |
16:01 |
532.20 |
532.20 |
532.20 |
532.20 |
112.2K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|