時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
539.52 |
539.52 |
539.10 |
539.24 |
9,417.2K |
09:31 |
539.20 |
539.20 |
538.62 |
538.62 |
206.5K |
09:32 |
538.42 |
538.62 |
538.42 |
538.48 |
88.2K |
09:33 |
538.54 |
538.68 |
538.54 |
538.68 |
69.7K |
09:34 |
538.60 |
538.77 |
538.60 |
538.77 |
85.3K |
09:35 |
538.95 |
538.95 |
538.87 |
538.91 |
211.7K |
09:36 |
539.02 |
539.19 |
539.02 |
539.19 |
62.3K |
09:37 |
539.22 |
539.33 |
539.22 |
539.33 |
81.5K |
09:38 |
539.17 |
539.17 |
539.04 |
539.10 |
68.5K |
09:39 |
539.05 |
539.10 |
539.05 |
539.06 |
83.4K |
09:40 |
539.05 |
539.11 |
539.05 |
539.11 |
131.6K |
09:41 |
539.13 |
539.13 |
539.06 |
539.06 |
83.0K |
09:42 |
539.01 |
539.03 |
538.98 |
539.00 |
73.6K |
09:43 |
538.93 |
538.93 |
538.79 |
538.79 |
121.0K |
09:44 |
538.75 |
538.82 |
538.75 |
538.82 |
69.7K |
09:45 |
538.85 |
539.08 |
538.81 |
539.08 |
125.7K |
09:46 |
539.12 |
539.28 |
539.12 |
539.28 |
90.6K |
09:47 |
539.34 |
539.35 |
539.25 |
539.35 |
220.1K |
09:48 |
539.32 |
539.42 |
539.30 |
539.42 |
78.9K |
09:49 |
539.46 |
539.48 |
539.43 |
539.43 |
100.4K |
09:50 |
539.42 |
539.52 |
539.42 |
539.52 |
108.9K |
09:51 |
539.53 |
539.60 |
539.53 |
539.57 |
85.8K |
09:52 |
539.61 |
539.76 |
539.61 |
539.74 |
107.9K |
09:53 |
539.61 |
539.67 |
539.60 |
539.67 |
112.0K |
09:54 |
539.65 |
539.72 |
539.65 |
539.72 |
89.1K |
09:55 |
539.75 |
539.91 |
539.75 |
539.91 |
75.3K |
09:56 |
539.84 |
539.84 |
539.76 |
539.76 |
73.8K |
09:57 |
539.81 |
539.81 |
539.80 |
539.80 |
90.6K |
09:58 |
539.80 |
539.80 |
539.64 |
539.64 |
65.9K |
09:59 |
539.53 |
539.64 |
539.52 |
539.64 |
103.6K |
10:00 |
539.70 |
539.72 |
539.70 |
539.72 |
126.9K |
10:01 |
539.75 |
539.80 |
539.72 |
539.78 |
139.6K |
10:02 |
539.79 |
539.80 |
539.78 |
539.80 |
55.4K |
10:03 |
539.79 |
539.88 |
539.79 |
539.88 |
69.0K |
10:04 |
539.81 |
539.86 |
539.81 |
539.86 |
63.0K |
10:05 |
539.83 |
539.83 |
539.75 |
539.76 |
115.6K |
10:06 |
539.76 |
539.87 |
539.76 |
539.87 |
89.7K |
10:07 |
539.88 |
539.88 |
539.83 |
539.87 |
99.2K |
10:08 |
539.86 |
539.91 |
539.86 |
539.91 |
83.9K |
10:09 |
539.92 |
540.08 |
539.92 |
540.07 |
95.4K |
10:10 |
540.01 |
540.01 |
539.97 |
539.97 |
66.8K |
10:11 |
539.98 |
540.11 |
539.98 |
540.11 |
82.0K |
10:12 |
540.12 |
540.14 |
540.08 |
540.12 |
86.3K |
10:13 |
540.13 |
540.16 |
540.04 |
540.16 |
125.2K |
10:14 |
540.24 |
540.28 |
540.24 |
540.26 |
92.4K |
10:15 |
540.27 |
540.30 |
540.27 |
540.30 |
60.6K |
10:16 |
540.30 |
540.30 |
540.19 |
540.19 |
99.8K |
10:17 |
540.14 |
540.14 |
540.09 |
540.10 |
39.5K |
10:18 |
540.09 |
540.09 |
539.98 |
539.98 |
51.9K |
10:19 |
539.97 |
539.97 |
539.77 |
539.77 |
51.1K |
10:20 |
539.82 |
539.84 |
539.80 |
539.84 |
57.8K |
10:21 |
539.88 |
539.89 |
539.86 |
539.86 |
47.6K |
10:22 |
539.86 |
539.96 |
539.86 |
539.96 |
61.3K |
10:23 |
539.98 |
540.14 |
539.98 |
540.14 |
45.9K |
10:24 |
540.14 |
540.14 |
540.12 |
540.12 |
25.6K |
10:25 |
540.12 |
540.18 |
540.12 |
540.18 |
47.8K |
10:26 |
540.19 |
540.23 |
540.19 |
540.23 |
45.7K |
10:27 |
540.24 |
540.26 |
540.23 |
540.23 |
41.2K |
10:28 |
540.22 |
540.23 |
540.18 |
540.23 |
50.7K |
10:29 |
540.31 |
540.35 |
540.31 |
540.35 |
68.1K |
10:30 |
540.36 |
540.48 |
540.36 |
540.48 |
125.9K |
10:31 |
540.50 |
540.52 |
540.50 |
540.52 |
84.7K |
10:32 |
540.51 |
540.54 |
540.51 |
540.54 |
71.3K |
10:33 |
540.57 |
540.59 |
540.51 |
540.51 |
48.3K |
10:34 |
540.50 |
540.50 |
540.43 |
540.43 |
71.9K |
10:35 |
540.46 |
540.46 |
540.44 |
540.44 |
44.1K |
10:36 |
540.46 |
540.46 |
540.41 |
540.41 |
52.7K |
10:37 |
540.38 |
540.38 |
540.21 |
540.21 |
67.3K |
10:38 |
540.19 |
540.19 |
540.05 |
540.05 |
63.6K |
10:39 |
540.00 |
540.00 |
539.93 |
539.95 |
53.3K |
10:40 |
539.97 |
540.00 |
539.95 |
540.00 |
47.0K |
10:41 |
540.03 |
540.04 |
540.02 |
540.04 |
39.8K |
10:42 |
540.11 |
540.17 |
540.11 |
540.17 |
63.3K |
10:43 |
540.17 |
540.17 |
540.15 |
540.15 |
54.7K |
10:44 |
540.13 |
540.14 |
540.02 |
540.02 |
44.8K |
10:45 |
540.04 |
540.16 |
540.04 |
540.16 |
58.4K |
10:46 |
540.14 |
540.19 |
540.14 |
540.19 |
53.7K |
10:47 |
540.17 |
540.24 |
540.16 |
540.24 |
65.9K |
10:48 |
540.26 |
540.27 |
540.26 |
540.26 |
28.3K |
10:49 |
540.21 |
540.21 |
540.17 |
540.21 |
49.1K |
10:50 |
540.21 |
540.22 |
540.19 |
540.22 |
45.8K |
10:51 |
540.24 |
540.24 |
540.22 |
540.22 |
55.6K |
10:52 |
540.22 |
540.22 |
540.22 |
540.22 |
48.5K |
10:53 |
540.24 |
540.24 |
540.16 |
540.16 |
65.1K |
10:54 |
540.11 |
540.13 |
540.07 |
540.13 |
67.6K |
10:55 |
540.12 |
540.12 |
540.06 |
540.06 |
64.4K |
10:56 |
540.06 |
540.07 |
540.04 |
540.07 |
42.0K |
10:57 |
540.09 |
540.12 |
540.08 |
540.12 |
69.4K |
10:58 |
540.11 |
540.11 |
540.07 |
540.07 |
31.1K |
10:59 |
540.05 |
540.06 |
540.04 |
540.06 |
50.2K |
11:00 |
540.12 |
540.14 |
540.11 |
540.13 |
85.5K |
11:01 |
540.11 |
540.11 |
540.07 |
540.07 |
53.5K |
11:02 |
540.07 |
540.07 |
540.02 |
540.04 |
50.8K |
11:03 |
540.06 |
540.07 |
540.04 |
540.05 |
58.6K |
11:04 |
540.04 |
540.05 |
540.02 |
540.05 |
114.4K |
11:05 |
540.06 |
540.09 |
540.06 |
540.09 |
91.9K |
11:06 |
540.10 |
540.11 |
540.07 |
540.07 |
56.1K |
11:07 |
540.09 |
540.09 |
540.06 |
540.06 |
47.0K |
11:08 |
540.07 |
540.09 |
540.07 |
540.08 |
61.9K |
11:09 |
540.06 |
540.07 |
540.05 |
540.07 |
45.7K |
11:10 |
540.07 |
540.07 |
540.05 |
540.05 |
35.8K |
11:11 |
540.03 |
540.04 |
540.01 |
540.01 |
60.7K |
11:12 |
540.01 |
540.02 |
539.98 |
539.98 |
61.1K |
11:13 |
539.96 |
540.00 |
539.96 |
539.99 |
41.5K |
11:14 |
540.00 |
540.01 |
539.99 |
539.99 |
68.7K |
11:15 |
540.01 |
540.03 |
540.00 |
540.00 |
43.6K |
11:16 |
540.04 |
540.04 |
540.02 |
540.02 |
50.4K |
11:17 |
540.02 |
540.08 |
540.02 |
540.08 |
44.8K |
11:18 |
540.06 |
540.09 |
540.04 |
540.09 |
53.6K |
11:19 |
540.11 |
540.15 |
540.11 |
540.15 |
41.6K |
11:20 |
540.16 |
540.28 |
540.16 |
540.28 |
63.9K |
11:21 |
540.29 |
540.35 |
540.29 |
540.35 |
68.6K |
11:22 |
540.36 |
540.41 |
540.36 |
540.40 |
71.1K |
11:23 |
540.41 |
540.42 |
540.39 |
540.42 |
47.8K |
11:24 |
540.41 |
540.44 |
540.41 |
540.43 |
74.5K |
11:25 |
540.46 |
540.46 |
540.39 |
540.39 |
60.3K |
11:26 |
540.40 |
540.42 |
540.40 |
540.40 |
47.5K |
11:27 |
540.40 |
540.51 |
540.40 |
540.51 |
56.5K |
11:28 |
540.50 |
540.51 |
540.50 |
540.51 |
41.6K |
11:29 |
540.55 |
540.55 |
540.50 |
540.51 |
64.0K |
11:30 |
540.51 |
540.54 |
540.50 |
540.54 |
67.0K |
11:31 |
540.51 |
540.53 |
540.51 |
540.51 |
44.6K |
11:32 |
540.50 |
540.53 |
540.50 |
540.51 |
61.4K |
11:33 |
540.50 |
540.52 |
540.50 |
540.52 |
49.7K |
11:34 |
540.52 |
540.53 |
540.50 |
540.50 |
38.4K |
11:35 |
540.49 |
540.50 |
540.48 |
540.50 |
56.8K |
11:36 |
540.48 |
540.49 |
540.46 |
540.46 |
46.1K |
11:37 |
540.46 |
540.46 |
540.41 |
540.41 |
32.3K |
11:38 |
540.41 |
540.41 |
540.39 |
540.39 |
49.8K |
11:39 |
540.39 |
540.39 |
540.13 |
540.13 |
96.4K |
11:40 |
540.16 |
540.17 |
540.15 |
540.15 |
35.5K |
11:41 |
540.14 |
540.14 |
540.05 |
540.05 |
54.0K |
11:42 |
540.03 |
540.08 |
540.03 |
540.08 |
59.0K |
11:43 |
540.09 |
540.09 |
540.05 |
540.07 |
42.0K |
11:44 |
540.07 |
540.08 |
540.04 |
540.04 |
49.5K |
11:45 |
540.06 |
540.10 |
540.06 |
540.08 |
32.6K |
11:46 |
540.07 |
540.08 |
540.03 |
540.03 |
50.8K |
11:47 |
540.02 |
540.02 |
539.94 |
539.94 |
61.4K |
11:48 |
539.96 |
540.02 |
539.96 |
540.00 |
76.1K |
11:49 |
539.99 |
540.06 |
539.99 |
540.06 |
34.0K |
11:50 |
540.05 |
540.06 |
540.04 |
540.05 |
22.0K |
11:51 |
540.10 |
540.12 |
540.10 |
540.12 |
56.3K |
11:52 |
540.13 |
540.13 |
540.13 |
540.13 |
19.6K |
11:53 |
540.11 |
540.11 |
540.07 |
540.10 |
29.4K |
11:54 |
540.11 |
540.11 |
540.07 |
540.10 |
61.2K |
11:55 |
540.09 |
540.11 |
540.09 |
540.11 |
27.7K |
11:56 |
540.13 |
540.16 |
540.13 |
540.16 |
47.3K |
11:57 |
540.17 |
540.18 |
540.14 |
540.14 |
28.2K |
11:58 |
540.14 |
540.18 |
540.14 |
540.18 |
64.3K |
11:59 |
540.18 |
540.18 |
540.10 |
540.10 |
29.8K |
12:00 |
540.11 |
540.13 |
540.11 |
540.11 |
34.5K |
12:01 |
540.09 |
540.10 |
540.08 |
540.10 |
40.4K |
12:02 |
540.09 |
540.09 |
540.07 |
540.07 |
23.4K |
12:03 |
540.07 |
540.07 |
540.05 |
540.07 |
19.3K |
12:04 |
540.06 |
540.17 |
540.06 |
540.17 |
45.0K |
12:05 |
540.21 |
540.22 |
540.20 |
540.22 |
22.3K |
12:06 |
540.23 |
540.25 |
540.23 |
540.25 |
35.0K |
12:07 |
540.24 |
540.24 |
540.20 |
540.20 |
27.7K |
12:08 |
540.21 |
540.22 |
540.21 |
540.22 |
31.0K |
12:09 |
540.22 |
540.26 |
540.22 |
540.26 |
11.7K |
12:10 |
540.27 |
540.28 |
540.27 |
540.27 |
25.5K |
12:11 |
540.26 |
540.30 |
540.26 |
540.30 |
56.8K |
12:12 |
540.29 |
540.36 |
540.29 |
540.36 |
69.3K |
12:13 |
540.37 |
540.37 |
540.34 |
540.37 |
25.1K |
12:14 |
540.36 |
540.41 |
540.36 |
540.41 |
34.7K |
12:15 |
540.42 |
540.48 |
540.42 |
540.48 |
39.5K |
12:16 |
540.49 |
540.54 |
540.49 |
540.54 |
45.3K |
12:17 |
540.56 |
540.61 |
540.56 |
540.61 |
32.5K |
12:18 |
540.66 |
540.67 |
540.64 |
540.64 |
40.1K |
12:19 |
540.60 |
540.60 |
540.56 |
540.57 |
47.1K |
12:20 |
540.56 |
540.58 |
540.56 |
540.57 |
28.7K |
12:21 |
540.56 |
540.56 |
540.55 |
540.56 |
38.1K |
12:22 |
540.54 |
540.54 |
540.53 |
540.53 |
32.5K |
12:23 |
540.54 |
540.58 |
540.54 |
540.58 |
43.8K |
12:24 |
540.58 |
540.58 |
540.57 |
540.57 |
34.1K |
12:25 |
540.58 |
540.64 |
540.58 |
540.64 |
39.7K |
12:26 |
540.67 |
540.69 |
540.67 |
540.69 |
40.8K |
12:27 |
540.72 |
540.72 |
540.70 |
540.72 |
43.8K |
12:28 |
540.71 |
540.71 |
540.69 |
540.69 |
33.1K |
12:29 |
540.73 |
540.75 |
540.73 |
540.73 |
26.4K |
12:30 |
540.68 |
540.68 |
540.64 |
540.65 |
35.0K |
12:31 |
540.67 |
540.73 |
540.67 |
540.73 |
37.4K |
12:32 |
540.75 |
540.75 |
540.74 |
540.75 |
22.7K |
12:33 |
540.81 |
540.84 |
540.81 |
540.84 |
36.3K |
12:34 |
540.83 |
540.88 |
540.83 |
540.88 |
12.1K |
12:35 |
540.91 |
541.00 |
540.91 |
541.00 |
46.9K |
12:36 |
541.02 |
541.14 |
541.02 |
541.14 |
61.6K |
12:37 |
541.16 |
541.20 |
541.16 |
541.20 |
43.3K |
12:38 |
541.21 |
541.27 |
541.21 |
541.27 |
33.2K |
12:39 |
541.29 |
541.36 |
541.29 |
541.36 |
39.2K |
12:40 |
541.39 |
541.45 |
541.39 |
541.45 |
58.6K |
12:41 |
541.48 |
541.52 |
541.48 |
541.52 |
38.6K |
12:42 |
541.52 |
541.57 |
541.52 |
541.57 |
36.2K |
12:43 |
541.61 |
541.65 |
541.61 |
541.64 |
47.6K |
12:44 |
541.64 |
541.65 |
541.62 |
541.62 |
29.8K |
12:45 |
541.63 |
541.71 |
541.63 |
541.71 |
93.7K |
12:46 |
541.70 |
541.72 |
541.70 |
541.71 |
37.0K |
12:47 |
541.68 |
541.72 |
541.68 |
541.72 |
40.4K |
12:48 |
541.73 |
541.75 |
541.73 |
541.75 |
19.2K |
12:49 |
541.74 |
541.78 |
541.74 |
541.75 |
40.6K |
12:50 |
541.74 |
541.76 |
541.72 |
541.76 |
72.7K |
12:51 |
541.80 |
541.90 |
541.80 |
541.90 |
59.7K |
12:52 |
541.98 |
542.04 |
541.98 |
542.04 |
82.6K |
12:53 |
542.02 |
542.05 |
542.02 |
542.02 |
71.0K |
12:54 |
542.02 |
542.07 |
542.02 |
542.04 |
39.0K |
12:55 |
542.03 |
542.12 |
542.03 |
542.12 |
52.9K |
12:56 |
542.16 |
542.17 |
542.16 |
542.17 |
90.4K |
12:57 |
542.15 |
542.22 |
542.14 |
542.22 |
68.7K |
12:58 |
542.23 |
542.31 |
542.23 |
542.31 |
60.7K |
12:59 |
542.39 |
542.46 |
542.39 |
542.46 |
118.7K |
13:00 |
542.46 |
542.54 |
542.46 |
542.54 |
47.1K |
13:01 |
542.60 |
542.67 |
542.60 |
542.67 |
157.3K |
13:02 |
542.68 |
542.75 |
542.68 |
542.75 |
73.4K |
13:03 |
542.76 |
542.78 |
542.76 |
542.78 |
79.5K |
13:04 |
542.82 |
542.88 |
542.82 |
542.86 |
131.6K |
13:05 |
542.83 |
542.83 |
542.75 |
542.75 |
84.3K |
13:06 |
542.76 |
542.76 |
542.68 |
542.68 |
37.5K |
13:07 |
542.68 |
542.68 |
542.60 |
542.60 |
56.6K |
13:08 |
542.57 |
542.57 |
542.52 |
542.54 |
45.6K |
13:09 |
542.51 |
542.51 |
542.47 |
542.47 |
49.5K |
13:10 |
542.45 |
542.45 |
542.34 |
542.34 |
69.6K |
13:11 |
542.34 |
542.34 |
542.32 |
542.33 |
52.6K |
13:12 |
542.31 |
542.42 |
542.31 |
542.42 |
63.7K |
13:13 |
542.43 |
542.43 |
542.40 |
542.40 |
30.6K |
13:14 |
542.40 |
542.40 |
542.37 |
542.37 |
51.5K |
13:15 |
542.35 |
542.37 |
542.33 |
542.33 |
38.2K |
13:16 |
542.30 |
542.30 |
542.29 |
542.29 |
35.9K |
13:17 |
542.28 |
542.28 |
542.20 |
542.20 |
49.9K |
13:18 |
542.22 |
542.22 |
542.20 |
542.20 |
46.5K |
13:19 |
542.19 |
542.19 |
542.16 |
542.19 |
79.5K |
13:20 |
542.19 |
542.19 |
542.17 |
542.17 |
23.3K |
13:21 |
542.16 |
542.16 |
542.14 |
542.14 |
24.9K |
13:22 |
542.13 |
542.16 |
542.13 |
542.16 |
29.3K |
13:23 |
542.17 |
542.17 |
542.15 |
542.15 |
21.4K |
13:24 |
542.14 |
542.15 |
542.13 |
542.14 |
25.5K |
13:25 |
542.11 |
542.11 |
542.08 |
542.11 |
57.0K |
13:26 |
542.11 |
542.14 |
542.11 |
542.11 |
31.7K |
13:27 |
542.11 |
542.12 |
542.10 |
542.12 |
33.4K |
13:28 |
542.11 |
542.12 |
542.10 |
542.11 |
43.7K |
13:29 |
542.11 |
542.17 |
542.11 |
542.16 |
69.1K |
13:30 |
542.16 |
542.16 |
542.10 |
542.10 |
33.6K |
13:31 |
542.12 |
542.12 |
542.07 |
542.07 |
32.6K |
13:32 |
542.05 |
542.05 |
542.02 |
542.03 |
36.1K |
13:33 |
542.03 |
542.04 |
542.00 |
542.00 |
66.5K |
13:34 |
542.00 |
542.04 |
542.00 |
542.03 |
54.0K |
13:35 |
542.04 |
542.05 |
542.02 |
542.05 |
24.9K |
13:36 |
542.05 |
542.06 |
542.02 |
542.06 |
48.3K |
13:37 |
542.06 |
542.07 |
542.05 |
542.06 |
31.7K |
13:38 |
542.00 |
542.00 |
541.97 |
541.98 |
49.3K |
13:39 |
541.98 |
541.98 |
541.85 |
541.85 |
83.1K |
13:40 |
541.85 |
541.85 |
541.75 |
541.75 |
84.8K |
13:41 |
541.75 |
541.77 |
541.75 |
541.77 |
39.1K |
13:42 |
541.77 |
541.77 |
541.75 |
541.75 |
36.2K |
13:43 |
541.74 |
541.74 |
541.73 |
541.73 |
21.8K |
13:44 |
541.75 |
541.80 |
541.75 |
541.79 |
48.8K |
13:45 |
541.80 |
541.80 |
541.77 |
541.77 |
87.1K |
13:46 |
541.77 |
541.78 |
541.76 |
541.76 |
36.8K |
13:47 |
541.76 |
541.76 |
541.75 |
541.76 |
49.1K |
13:48 |
541.76 |
541.78 |
541.74 |
541.74 |
56.9K |
13:49 |
541.74 |
541.74 |
541.72 |
541.74 |
44.8K |
13:50 |
541.74 |
541.75 |
541.74 |
541.74 |
27.7K |
13:51 |
541.72 |
541.72 |
541.63 |
541.63 |
52.3K |
13:52 |
541.61 |
541.61 |
541.57 |
541.57 |
53.0K |
13:53 |
541.58 |
541.60 |
541.57 |
541.57 |
50.3K |
13:54 |
541.58 |
541.59 |
541.56 |
541.56 |
112.5K |
13:55 |
541.56 |
541.58 |
541.56 |
541.58 |
66.3K |
13:56 |
541.69 |
541.69 |
541.68 |
541.68 |
227.3K |
13:57 |
541.62 |
541.62 |
541.43 |
541.43 |
100.0K |
13:58 |
541.44 |
541.46 |
541.44 |
541.46 |
113.4K |
13:59 |
541.45 |
541.48 |
541.45 |
541.45 |
78.4K |
14:00 |
541.44 |
541.54 |
541.44 |
541.54 |
76.7K |
14:01 |
541.54 |
541.54 |
541.50 |
541.50 |
45.9K |
14:02 |
541.52 |
541.59 |
541.52 |
541.59 |
58.1K |
14:03 |
541.59 |
541.59 |
541.58 |
541.58 |
57.9K |
14:04 |
541.59 |
541.60 |
541.59 |
541.60 |
50.1K |
14:05 |
541.61 |
541.66 |
541.60 |
541.66 |
70.7K |
14:06 |
541.69 |
541.81 |
541.69 |
541.81 |
104.3K |
14:07 |
541.80 |
541.85 |
541.80 |
541.84 |
55.4K |
14:08 |
541.84 |
541.88 |
541.84 |
541.88 |
48.0K |
14:09 |
541.90 |
541.93 |
541.90 |
541.93 |
46.1K |
14:10 |
541.93 |
542.01 |
541.93 |
542.01 |
56.5K |
14:11 |
542.02 |
542.02 |
541.97 |
541.99 |
91.7K |
14:12 |
542.00 |
542.05 |
542.00 |
542.05 |
50.6K |
14:13 |
542.09 |
542.12 |
542.09 |
542.11 |
33.9K |
14:14 |
542.10 |
542.14 |
542.09 |
542.14 |
57.0K |
14:15 |
542.17 |
542.30 |
542.17 |
542.30 |
75.6K |
14:16 |
542.34 |
542.42 |
542.34 |
542.42 |
49.1K |
14:17 |
542.43 |
542.43 |
542.41 |
542.42 |
70.4K |
14:18 |
542.43 |
542.45 |
542.42 |
542.45 |
54.0K |
14:19 |
542.48 |
542.60 |
542.48 |
542.60 |
87.3K |
14:20 |
542.65 |
542.72 |
542.65 |
542.72 |
103.0K |
14:21 |
542.75 |
542.82 |
542.75 |
542.82 |
59.8K |
14:22 |
542.81 |
542.82 |
542.81 |
542.82 |
49.6K |
14:23 |
542.82 |
542.83 |
542.81 |
542.83 |
231.5K |
14:24 |
542.81 |
542.81 |
542.80 |
542.81 |
55.5K |
14:25 |
542.81 |
542.82 |
542.81 |
542.82 |
146.7K |
14:26 |
542.83 |
542.86 |
542.83 |
542.86 |
88.8K |
14:27 |
542.86 |
542.89 |
542.85 |
542.89 |
69.8K |
14:28 |
542.90 |
542.90 |
542.89 |
542.89 |
30.9K |
14:29 |
542.90 |
542.96 |
542.90 |
542.96 |
30.7K |
14:30 |
542.96 |
543.01 |
542.96 |
543.01 |
85.2K |
14:31 |
543.00 |
543.00 |
542.94 |
542.94 |
64.5K |
14:32 |
543.01 |
543.10 |
543.01 |
543.10 |
88.3K |
14:33 |
543.12 |
543.15 |
543.12 |
543.14 |
75.3K |
14:34 |
543.15 |
543.24 |
543.15 |
543.22 |
99.3K |
14:35 |
543.19 |
543.22 |
543.19 |
543.22 |
53.8K |
14:36 |
543.21 |
543.27 |
543.20 |
543.27 |
161.4K |
14:37 |
543.26 |
543.31 |
543.23 |
543.30 |
124.4K |
14:38 |
543.30 |
543.32 |
543.29 |
543.32 |
44.3K |
14:39 |
543.32 |
543.35 |
543.32 |
543.34 |
84.4K |
14:40 |
543.36 |
543.36 |
543.34 |
543.34 |
42.9K |
14:41 |
543.31 |
543.34 |
543.31 |
543.33 |
74.9K |
14:42 |
543.33 |
543.35 |
543.33 |
543.34 |
51.7K |
14:43 |
543.29 |
543.36 |
543.29 |
543.36 |
97.4K |
14:44 |
543.37 |
543.37 |
543.32 |
543.32 |
48.1K |
14:45 |
543.30 |
543.39 |
543.30 |
543.39 |
69.1K |
14:46 |
543.41 |
543.41 |
543.40 |
543.41 |
90.0K |
14:47 |
543.42 |
543.43 |
543.41 |
543.41 |
67.2K |
14:48 |
543.40 |
543.43 |
543.40 |
543.42 |
107.6K |
14:49 |
543.42 |
543.42 |
543.38 |
543.39 |
76.1K |
14:50 |
543.41 |
543.43 |
543.41 |
543.42 |
152.4K |
14:51 |
543.45 |
543.45 |
543.41 |
543.41 |
81.5K |
14:52 |
543.40 |
543.40 |
543.37 |
543.37 |
63.5K |
14:53 |
543.37 |
543.37 |
543.31 |
543.31 |
502.2K |
14:54 |
543.27 |
543.27 |
543.20 |
543.21 |
51.0K |
14:55 |
543.20 |
543.20 |
543.16 |
543.17 |
57.0K |
14:56 |
543.18 |
543.21 |
543.18 |
543.20 |
76.9K |
14:57 |
543.19 |
543.34 |
543.19 |
543.34 |
133.8K |
14:58 |
543.38 |
543.39 |
543.37 |
543.38 |
55.4K |
14:59 |
543.42 |
543.42 |
543.39 |
543.39 |
130.5K |
15:00 |
543.37 |
543.49 |
543.37 |
543.49 |
118.5K |
15:01 |
543.51 |
543.61 |
543.51 |
543.58 |
156.7K |
15:02 |
543.57 |
543.57 |
543.56 |
543.56 |
105.5K |
15:03 |
543.56 |
543.69 |
543.56 |
543.69 |
168.0K |
15:04 |
543.69 |
543.69 |
543.64 |
543.64 |
90.6K |
15:05 |
543.65 |
543.67 |
543.61 |
543.61 |
65.6K |
15:06 |
543.58 |
543.58 |
543.57 |
543.57 |
53.1K |
15:07 |
543.59 |
543.62 |
543.58 |
543.62 |
70.8K |
15:08 |
543.63 |
543.65 |
543.63 |
543.65 |
70.2K |
15:09 |
543.63 |
543.63 |
543.59 |
543.59 |
46.8K |
15:10 |
543.55 |
543.57 |
543.54 |
543.54 |
110.8K |
15:11 |
543.56 |
543.60 |
543.56 |
543.59 |
100.1K |
15:12 |
543.62 |
543.62 |
543.55 |
543.55 |
108.1K |
15:13 |
543.55 |
543.56 |
543.53 |
543.54 |
87.2K |
15:14 |
543.53 |
543.53 |
543.51 |
543.51 |
52.1K |
15:15 |
543.49 |
543.54 |
543.47 |
543.54 |
65.8K |
15:16 |
543.56 |
543.58 |
543.56 |
543.58 |
60.7K |
15:17 |
543.57 |
543.57 |
543.53 |
543.53 |
57.3K |
15:18 |
543.52 |
543.52 |
543.50 |
543.51 |
52.5K |
15:19 |
543.44 |
543.46 |
543.42 |
543.45 |
105.3K |
15:20 |
543.44 |
543.49 |
543.44 |
543.49 |
86.7K |
15:21 |
543.51 |
543.57 |
543.51 |
543.57 |
74.6K |
15:22 |
543.55 |
543.57 |
543.54 |
543.54 |
79.4K |
15:23 |
543.57 |
543.60 |
543.57 |
543.60 |
97.3K |
15:24 |
543.56 |
543.57 |
543.55 |
543.55 |
65.5K |
15:25 |
543.54 |
543.55 |
543.54 |
543.55 |
94.1K |
15:26 |
543.55 |
543.59 |
543.55 |
543.57 |
58.7K |
15:27 |
543.57 |
543.63 |
543.57 |
543.63 |
148.8K |
15:28 |
543.61 |
543.66 |
543.61 |
543.66 |
80.4K |
15:29 |
543.66 |
543.66 |
543.65 |
543.65 |
106.6K |
15:30 |
543.64 |
543.67 |
543.63 |
543.63 |
153.9K |
15:31 |
543.60 |
543.66 |
543.60 |
543.66 |
146.4K |
15:32 |
543.65 |
543.69 |
543.65 |
543.67 |
102.9K |
15:33 |
543.67 |
543.68 |
543.66 |
543.68 |
164.5K |
15:34 |
543.70 |
543.70 |
543.62 |
543.62 |
149.1K |
15:35 |
543.60 |
543.60 |
543.56 |
543.56 |
123.1K |
15:36 |
543.53 |
543.53 |
543.46 |
543.46 |
144.6K |
15:37 |
543.39 |
543.39 |
543.36 |
543.36 |
135.9K |
15:38 |
543.34 |
543.34 |
543.19 |
543.19 |
156.1K |
15:39 |
543.19 |
543.22 |
543.19 |
543.20 |
143.1K |
15:40 |
543.18 |
543.21 |
543.18 |
543.21 |
116.2K |
15:41 |
543.25 |
543.27 |
543.25 |
543.26 |
147.7K |
15:42 |
543.26 |
543.26 |
543.18 |
543.21 |
176.7K |
15:43 |
543.22 |
543.25 |
543.22 |
543.23 |
147.8K |
15:44 |
543.24 |
543.24 |
543.22 |
543.22 |
106.3K |
15:45 |
543.23 |
543.23 |
543.17 |
543.17 |
150.3K |
15:46 |
543.17 |
543.18 |
543.15 |
543.18 |
117.4K |
15:47 |
543.16 |
543.23 |
543.16 |
543.23 |
180.4K |
15:48 |
543.21 |
543.21 |
543.18 |
543.18 |
170.5K |
15:49 |
543.18 |
543.18 |
543.02 |
543.02 |
220.6K |
15:50 |
543.06 |
543.14 |
543.06 |
543.09 |
758.5K |
15:51 |
543.10 |
543.19 |
543.10 |
543.19 |
415.0K |
15:52 |
543.20 |
543.20 |
543.18 |
543.20 |
264.4K |
15:53 |
543.20 |
543.24 |
543.20 |
543.23 |
436.3K |
15:54 |
543.23 |
543.23 |
543.13 |
543.13 |
428.4K |
15:55 |
543.14 |
543.14 |
543.09 |
543.09 |
608.2K |
15:56 |
543.12 |
543.16 |
543.09 |
543.10 |
627.3K |
15:57 |
543.11 |
543.11 |
543.08 |
543.08 |
560.7K |
15:58 |
543.12 |
543.24 |
543.12 |
543.24 |
599.0K |
15:59 |
543.20 |
543.31 |
543.16 |
543.31 |
1,058.2K |
16:00 |
543.32 |
543.40 |
543.32 |
543.40 |
50,100.4K |
16:01 |
543.40 |
543.40 |
543.40 |
543.40 |
548.7K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|