時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
397.20 |
397.23 |
397.16 |
397.23 |
11,142.0K |
09:31 |
397.22 |
397.22 |
396.92 |
397.01 |
373.3K |
09:32 |
396.95 |
396.99 |
396.85 |
396.85 |
223.1K |
09:33 |
396.80 |
396.80 |
396.67 |
396.67 |
137.5K |
09:34 |
396.64 |
396.64 |
396.54 |
396.54 |
184.5K |
09:35 |
396.54 |
396.69 |
396.54 |
396.60 |
224.2K |
09:36 |
396.49 |
396.49 |
396.37 |
396.37 |
211.2K |
09:37 |
396.34 |
396.39 |
396.29 |
396.29 |
196.7K |
09:38 |
396.30 |
396.30 |
396.17 |
396.17 |
311.3K |
09:39 |
396.20 |
396.26 |
396.20 |
396.24 |
147.9K |
09:40 |
396.26 |
396.26 |
396.06 |
396.06 |
145.7K |
09:41 |
396.07 |
396.09 |
396.05 |
396.05 |
124.6K |
09:42 |
396.03 |
396.15 |
396.02 |
396.15 |
102.6K |
09:43 |
396.14 |
396.14 |
396.11 |
396.11 |
134.5K |
09:44 |
396.06 |
396.06 |
396.00 |
396.02 |
133.7K |
09:45 |
395.88 |
395.88 |
395.65 |
395.69 |
322.6K |
09:46 |
395.67 |
395.71 |
395.67 |
395.71 |
129.1K |
09:47 |
395.74 |
395.76 |
395.71 |
395.71 |
123.0K |
09:48 |
395.70 |
395.96 |
395.70 |
395.96 |
136.8K |
09:49 |
395.97 |
395.97 |
395.81 |
395.81 |
126.3K |
09:50 |
395.74 |
395.74 |
395.62 |
395.62 |
139.4K |
09:51 |
395.61 |
395.63 |
395.57 |
395.57 |
192.9K |
09:52 |
395.54 |
395.57 |
395.54 |
395.55 |
300.5K |
09:53 |
395.51 |
395.52 |
395.48 |
395.48 |
184.4K |
09:54 |
395.49 |
395.65 |
395.49 |
395.65 |
116.0K |
09:55 |
395.66 |
395.70 |
395.66 |
395.67 |
195.4K |
09:56 |
395.67 |
395.70 |
395.66 |
395.70 |
125.0K |
09:57 |
395.67 |
395.67 |
395.65 |
395.66 |
154.6K |
09:58 |
395.67 |
395.70 |
395.65 |
395.70 |
127.8K |
09:59 |
395.70 |
395.70 |
395.63 |
395.63 |
100.3K |
10:00 |
395.58 |
395.58 |
395.48 |
395.48 |
228.2K |
10:01 |
395.48 |
395.51 |
395.48 |
395.51 |
107.6K |
10:02 |
395.51 |
395.59 |
395.51 |
395.59 |
104.5K |
10:03 |
395.64 |
395.66 |
395.64 |
395.66 |
134.9K |
10:04 |
395.63 |
395.65 |
395.61 |
395.61 |
119.2K |
10:05 |
395.61 |
395.63 |
395.61 |
395.63 |
104.1K |
10:06 |
395.56 |
395.56 |
395.51 |
395.51 |
174.2K |
10:07 |
395.51 |
395.53 |
395.49 |
395.49 |
96.7K |
10:08 |
395.49 |
395.49 |
395.46 |
395.47 |
126.8K |
10:09 |
395.49 |
395.49 |
395.44 |
395.44 |
95.9K |
10:10 |
395.44 |
395.55 |
395.44 |
395.55 |
89.3K |
10:11 |
395.56 |
395.56 |
395.52 |
395.54 |
87.6K |
10:12 |
395.54 |
395.54 |
395.48 |
395.49 |
88.0K |
10:13 |
395.48 |
395.49 |
395.45 |
395.45 |
88.7K |
10:14 |
395.45 |
395.45 |
395.42 |
395.42 |
138.7K |
10:15 |
395.40 |
395.41 |
395.37 |
395.41 |
99.9K |
10:16 |
395.43 |
395.43 |
395.40 |
395.40 |
69.7K |
10:17 |
395.43 |
395.45 |
395.43 |
395.44 |
73.5K |
10:18 |
395.41 |
395.44 |
395.41 |
395.44 |
162.1K |
10:19 |
395.47 |
395.48 |
395.47 |
395.48 |
190.7K |
10:20 |
395.53 |
395.55 |
395.51 |
395.55 |
122.4K |
10:21 |
395.56 |
395.60 |
395.56 |
395.60 |
119.6K |
10:22 |
395.60 |
395.60 |
395.58 |
395.59 |
65.5K |
10:23 |
395.58 |
395.58 |
395.48 |
395.51 |
119.5K |
10:24 |
395.53 |
395.53 |
395.47 |
395.47 |
79.2K |
10:25 |
395.46 |
395.49 |
395.46 |
395.48 |
74.2K |
10:26 |
395.48 |
395.49 |
395.48 |
395.49 |
223.3K |
10:27 |
395.48 |
395.59 |
395.48 |
395.59 |
147.0K |
10:28 |
395.60 |
395.66 |
395.60 |
395.66 |
97.6K |
10:29 |
395.67 |
395.68 |
395.64 |
395.64 |
124.4K |
10:30 |
395.65 |
395.69 |
395.65 |
395.69 |
132.6K |
10:31 |
395.73 |
395.78 |
395.73 |
395.75 |
88.4K |
10:32 |
395.75 |
395.78 |
395.75 |
395.76 |
129.2K |
10:33 |
395.76 |
395.77 |
395.75 |
395.75 |
103.6K |
10:34 |
395.77 |
395.81 |
395.75 |
395.81 |
115.8K |
10:35 |
395.84 |
395.85 |
395.83 |
395.83 |
75.0K |
10:36 |
395.86 |
395.87 |
395.86 |
395.86 |
234.0K |
10:37 |
396.00 |
396.03 |
396.00 |
396.03 |
144.6K |
10:38 |
396.03 |
396.03 |
396.02 |
396.03 |
91.0K |
10:39 |
396.01 |
396.01 |
395.99 |
396.00 |
109.0K |
10:40 |
396.01 |
396.04 |
396.01 |
396.03 |
110.0K |
10:41 |
396.05 |
396.07 |
396.05 |
396.06 |
92.7K |
10:42 |
396.10 |
396.11 |
396.08 |
396.11 |
144.5K |
10:43 |
396.11 |
396.11 |
396.09 |
396.10 |
103.7K |
10:44 |
396.07 |
396.07 |
396.05 |
396.05 |
95.2K |
10:45 |
396.04 |
396.09 |
396.04 |
396.09 |
96.1K |
10:46 |
396.13 |
396.13 |
396.11 |
396.11 |
64.4K |
10:47 |
396.12 |
396.12 |
396.10 |
396.11 |
81.1K |
10:48 |
396.11 |
396.17 |
396.11 |
396.15 |
122.0K |
10:49 |
396.16 |
396.18 |
396.16 |
396.16 |
116.1K |
10:50 |
396.17 |
396.17 |
396.10 |
396.14 |
114.4K |
10:51 |
396.12 |
396.18 |
396.12 |
396.17 |
83.6K |
10:52 |
396.18 |
396.20 |
396.18 |
396.19 |
61.8K |
10:53 |
396.18 |
396.19 |
396.17 |
396.17 |
68.0K |
10:54 |
396.16 |
396.17 |
396.16 |
396.16 |
53.0K |
10:55 |
396.22 |
396.22 |
396.20 |
396.20 |
83.7K |
10:56 |
396.20 |
396.20 |
396.17 |
396.17 |
93.9K |
10:57 |
396.20 |
396.25 |
396.20 |
396.23 |
88.1K |
10:58 |
396.21 |
396.22 |
396.21 |
396.22 |
72.3K |
10:59 |
396.23 |
396.23 |
396.20 |
396.20 |
180.3K |
11:00 |
396.19 |
396.26 |
396.19 |
396.26 |
233.0K |
11:01 |
396.28 |
396.33 |
396.28 |
396.33 |
75.3K |
11:02 |
396.36 |
396.37 |
396.35 |
396.35 |
145.6K |
11:03 |
396.36 |
396.42 |
396.36 |
396.42 |
124.1K |
11:04 |
396.42 |
396.44 |
396.42 |
396.44 |
73.0K |
11:05 |
396.45 |
396.49 |
396.45 |
396.48 |
127.2K |
11:06 |
396.47 |
396.47 |
396.44 |
396.44 |
75.8K |
11:07 |
396.40 |
396.40 |
396.40 |
396.40 |
68.7K |
11:08 |
396.40 |
396.46 |
396.40 |
396.46 |
78.6K |
11:09 |
396.47 |
396.49 |
396.47 |
396.49 |
68.6K |
11:10 |
396.51 |
396.55 |
396.51 |
396.55 |
91.4K |
11:11 |
396.56 |
396.59 |
396.56 |
396.58 |
56.6K |
11:12 |
396.57 |
396.57 |
396.54 |
396.55 |
61.0K |
11:13 |
396.62 |
396.64 |
396.61 |
396.62 |
120.7K |
11:14 |
396.60 |
396.60 |
396.58 |
396.59 |
89.5K |
11:15 |
396.59 |
396.59 |
396.49 |
396.49 |
153.1K |
11:16 |
396.48 |
396.48 |
396.46 |
396.46 |
72.4K |
11:17 |
396.46 |
396.46 |
396.45 |
396.45 |
75.8K |
11:18 |
396.42 |
396.42 |
396.38 |
396.38 |
103.9K |
11:19 |
396.39 |
396.41 |
396.39 |
396.40 |
81.7K |
11:20 |
396.39 |
396.45 |
396.39 |
396.45 |
127.4K |
11:21 |
396.45 |
396.48 |
396.45 |
396.48 |
60.2K |
11:22 |
396.48 |
396.56 |
396.48 |
396.56 |
94.0K |
11:23 |
396.56 |
396.56 |
396.52 |
396.54 |
99.0K |
11:24 |
396.54 |
396.55 |
396.54 |
396.55 |
72.0K |
11:25 |
396.56 |
396.59 |
396.56 |
396.59 |
76.9K |
11:26 |
396.59 |
396.59 |
396.53 |
396.53 |
111.0K |
11:27 |
396.51 |
396.51 |
396.47 |
396.47 |
288.1K |
11:28 |
396.46 |
396.48 |
396.46 |
396.46 |
52.4K |
11:29 |
396.46 |
396.51 |
396.46 |
396.51 |
80.7K |
11:30 |
396.51 |
396.51 |
396.44 |
396.44 |
122.5K |
11:31 |
396.41 |
396.41 |
396.30 |
396.30 |
143.0K |
11:32 |
396.34 |
396.34 |
396.33 |
396.33 |
104.3K |
11:33 |
396.36 |
396.36 |
396.33 |
396.34 |
73.3K |
11:34 |
396.33 |
396.33 |
396.29 |
396.29 |
80.4K |
11:35 |
396.25 |
396.27 |
396.20 |
396.20 |
185.9K |
11:36 |
396.20 |
396.21 |
396.20 |
396.20 |
84.0K |
11:37 |
396.17 |
396.18 |
396.17 |
396.17 |
71.0K |
11:38 |
396.16 |
396.19 |
396.15 |
396.19 |
68.9K |
11:39 |
396.21 |
396.21 |
396.12 |
396.12 |
105.3K |
11:40 |
396.09 |
396.09 |
396.04 |
396.04 |
146.7K |
11:41 |
396.05 |
396.07 |
396.05 |
396.06 |
85.9K |
11:42 |
396.06 |
396.06 |
396.04 |
396.06 |
67.2K |
11:43 |
396.06 |
396.08 |
396.06 |
396.06 |
110.6K |
11:44 |
396.04 |
396.06 |
396.04 |
396.06 |
95.1K |
11:45 |
396.04 |
396.12 |
396.04 |
396.12 |
86.8K |
11:46 |
396.13 |
396.13 |
396.06 |
396.06 |
118.1K |
11:47 |
396.05 |
396.05 |
396.04 |
396.05 |
58.6K |
11:48 |
396.05 |
396.07 |
396.05 |
396.06 |
71.7K |
11:49 |
396.06 |
396.12 |
396.06 |
396.12 |
67.1K |
11:50 |
396.13 |
396.16 |
396.13 |
396.13 |
69.5K |
11:51 |
396.12 |
396.14 |
396.12 |
396.14 |
91.0K |
11:52 |
396.15 |
396.17 |
396.15 |
396.17 |
75.8K |
11:53 |
396.17 |
396.20 |
396.17 |
396.20 |
76.8K |
11:54 |
396.18 |
396.19 |
396.17 |
396.17 |
79.7K |
11:55 |
396.18 |
396.19 |
396.18 |
396.19 |
52.9K |
11:56 |
396.20 |
396.23 |
396.20 |
396.23 |
72.5K |
11:57 |
396.24 |
396.26 |
396.24 |
396.26 |
52.0K |
11:58 |
396.28 |
396.29 |
396.25 |
396.25 |
59.3K |
11:59 |
396.26 |
396.26 |
396.24 |
396.24 |
71.5K |
12:00 |
396.23 |
396.26 |
396.23 |
396.25 |
101.0K |
12:01 |
396.25 |
396.25 |
396.20 |
396.20 |
123.6K |
12:02 |
396.20 |
396.21 |
396.19 |
396.21 |
75.3K |
12:03 |
396.20 |
396.24 |
396.20 |
396.23 |
48.2K |
12:04 |
396.24 |
396.29 |
396.24 |
396.29 |
84.7K |
12:05 |
396.30 |
396.31 |
396.28 |
396.28 |
85.0K |
12:06 |
396.28 |
396.28 |
396.23 |
396.25 |
69.8K |
12:07 |
396.24 |
396.25 |
396.24 |
396.24 |
55.9K |
12:08 |
396.23 |
396.23 |
396.18 |
396.18 |
62.7K |
12:09 |
396.18 |
396.18 |
396.15 |
396.15 |
62.6K |
12:10 |
396.16 |
396.16 |
396.15 |
396.15 |
75.3K |
12:11 |
396.14 |
396.18 |
396.14 |
396.18 |
60.7K |
12:12 |
396.18 |
396.18 |
396.16 |
396.16 |
39.4K |
12:13 |
396.17 |
396.19 |
396.17 |
396.19 |
62.4K |
12:14 |
396.18 |
396.22 |
396.18 |
396.22 |
61.1K |
12:15 |
396.23 |
396.29 |
396.23 |
396.29 |
71.3K |
12:16 |
396.29 |
396.29 |
396.24 |
396.24 |
86.3K |
12:17 |
396.23 |
396.23 |
396.18 |
396.18 |
71.7K |
12:18 |
396.20 |
396.20 |
396.18 |
396.18 |
64.5K |
12:19 |
396.16 |
396.16 |
396.14 |
396.14 |
81.5K |
12:20 |
396.14 |
396.14 |
396.11 |
396.11 |
47.9K |
12:21 |
396.10 |
396.12 |
396.10 |
396.12 |
85.6K |
12:22 |
396.12 |
396.13 |
396.12 |
396.12 |
40.3K |
12:23 |
396.11 |
396.11 |
396.08 |
396.08 |
47.6K |
12:24 |
396.09 |
396.10 |
396.08 |
396.10 |
43.8K |
12:25 |
396.11 |
396.15 |
396.11 |
396.15 |
54.3K |
12:26 |
396.14 |
396.19 |
396.14 |
396.19 |
62.7K |
12:27 |
396.19 |
396.22 |
396.19 |
396.22 |
75.1K |
12:28 |
396.19 |
396.20 |
396.19 |
396.19 |
70.3K |
12:29 |
396.18 |
396.21 |
396.18 |
396.21 |
62.3K |
12:30 |
396.22 |
396.26 |
396.22 |
396.26 |
66.0K |
12:31 |
396.27 |
396.29 |
396.27 |
396.29 |
56.3K |
12:32 |
396.29 |
396.31 |
396.28 |
396.31 |
65.6K |
12:33 |
396.32 |
396.32 |
396.30 |
396.30 |
48.7K |
12:34 |
396.29 |
396.32 |
396.29 |
396.31 |
61.5K |
12:35 |
396.31 |
396.31 |
396.30 |
396.30 |
90.6K |
12:36 |
396.30 |
396.33 |
396.30 |
396.31 |
83.1K |
12:37 |
396.30 |
396.30 |
396.28 |
396.29 |
86.3K |
12:38 |
396.29 |
396.30 |
396.29 |
396.29 |
52.6K |
12:39 |
396.29 |
396.33 |
396.28 |
396.33 |
68.6K |
12:40 |
396.34 |
396.34 |
396.33 |
396.33 |
53.1K |
12:41 |
396.34 |
396.34 |
396.31 |
396.31 |
65.6K |
12:42 |
396.31 |
396.31 |
396.30 |
396.31 |
47.0K |
12:43 |
396.32 |
396.34 |
396.32 |
396.34 |
46.1K |
12:44 |
396.35 |
396.38 |
396.35 |
396.38 |
85.9K |
12:45 |
396.36 |
396.36 |
396.34 |
396.34 |
37.6K |
12:46 |
396.35 |
396.35 |
396.34 |
396.34 |
72.6K |
12:47 |
396.33 |
396.33 |
396.31 |
396.31 |
105.7K |
12:48 |
396.31 |
396.32 |
396.31 |
396.32 |
55.7K |
12:49 |
396.31 |
396.32 |
396.30 |
396.30 |
42.7K |
12:50 |
396.30 |
396.31 |
396.29 |
396.31 |
58.5K |
12:51 |
396.34 |
396.36 |
396.34 |
396.36 |
49.1K |
12:52 |
396.37 |
396.41 |
396.37 |
396.41 |
112.6K |
12:53 |
396.41 |
396.41 |
396.41 |
396.41 |
54.7K |
12:54 |
396.41 |
396.41 |
396.40 |
396.41 |
44.9K |
12:55 |
396.42 |
396.44 |
396.41 |
396.41 |
81.1K |
12:56 |
396.41 |
396.41 |
396.40 |
396.40 |
52.7K |
12:57 |
396.38 |
396.39 |
396.38 |
396.39 |
45.1K |
12:58 |
396.45 |
396.46 |
396.44 |
396.46 |
79.2K |
12:59 |
396.46 |
396.47 |
396.46 |
396.47 |
67.3K |
13:00 |
396.47 |
396.49 |
396.47 |
396.48 |
37.0K |
13:01 |
396.51 |
396.51 |
396.48 |
396.48 |
73.3K |
13:02 |
396.46 |
396.48 |
396.45 |
396.48 |
73.6K |
13:03 |
396.48 |
396.50 |
396.48 |
396.50 |
68.5K |
13:04 |
396.51 |
396.51 |
396.49 |
396.49 |
58.8K |
13:05 |
396.49 |
396.49 |
396.47 |
396.47 |
56.7K |
13:06 |
396.47 |
396.47 |
396.40 |
396.40 |
83.7K |
13:07 |
396.39 |
396.39 |
396.34 |
396.34 |
54.8K |
13:08 |
396.35 |
396.37 |
396.35 |
396.37 |
56.3K |
13:09 |
396.35 |
396.37 |
396.34 |
396.36 |
116.5K |
13:10 |
396.37 |
396.38 |
396.36 |
396.36 |
82.7K |
13:11 |
396.36 |
396.36 |
396.32 |
396.32 |
43.0K |
13:12 |
396.31 |
396.31 |
396.30 |
396.31 |
55.6K |
13:13 |
396.31 |
396.32 |
396.31 |
396.32 |
61.3K |
13:14 |
396.32 |
396.32 |
396.29 |
396.29 |
52.1K |
13:15 |
396.29 |
396.30 |
396.28 |
396.30 |
44.6K |
13:16 |
396.29 |
396.29 |
396.28 |
396.28 |
56.4K |
13:17 |
396.30 |
396.30 |
396.28 |
396.30 |
68.0K |
13:18 |
396.29 |
396.30 |
396.29 |
396.30 |
43.4K |
13:19 |
396.29 |
396.29 |
396.28 |
396.28 |
40.2K |
13:20 |
396.28 |
396.30 |
396.28 |
396.29 |
60.8K |
13:21 |
396.29 |
396.31 |
396.29 |
396.30 |
42.1K |
13:22 |
396.30 |
396.32 |
396.30 |
396.32 |
65.5K |
13:23 |
396.35 |
396.39 |
396.35 |
396.39 |
81.3K |
13:24 |
396.42 |
396.42 |
396.40 |
396.42 |
105.6K |
13:25 |
396.43 |
396.49 |
396.43 |
396.49 |
84.6K |
13:26 |
396.47 |
396.48 |
396.47 |
396.48 |
65.3K |
13:27 |
396.48 |
396.49 |
396.48 |
396.49 |
64.4K |
13:28 |
396.49 |
396.51 |
396.49 |
396.51 |
56.7K |
13:29 |
396.50 |
396.50 |
396.47 |
396.49 |
40.6K |
13:30 |
396.50 |
396.52 |
396.50 |
396.52 |
64.4K |
13:31 |
396.53 |
396.53 |
396.51 |
396.51 |
50.4K |
13:32 |
396.52 |
396.52 |
396.49 |
396.49 |
62.3K |
13:33 |
396.49 |
396.49 |
396.44 |
396.44 |
84.6K |
13:34 |
396.41 |
396.41 |
396.38 |
396.39 |
57.9K |
13:35 |
396.40 |
396.40 |
396.34 |
396.34 |
38.0K |
13:36 |
396.29 |
396.29 |
396.23 |
396.25 |
96.3K |
13:37 |
396.24 |
396.24 |
396.24 |
396.24 |
93.6K |
13:38 |
396.24 |
396.26 |
396.24 |
396.26 |
70.8K |
13:39 |
396.25 |
396.27 |
396.25 |
396.27 |
53.8K |
13:40 |
396.27 |
396.27 |
396.26 |
396.26 |
50.4K |
13:41 |
396.26 |
396.26 |
396.24 |
396.25 |
56.3K |
13:42 |
396.26 |
396.29 |
396.26 |
396.29 |
72.6K |
13:43 |
396.28 |
396.29 |
396.28 |
396.28 |
41.9K |
13:44 |
396.27 |
396.27 |
396.25 |
396.27 |
53.6K |
13:45 |
396.26 |
396.26 |
396.24 |
396.24 |
78.9K |
13:46 |
396.24 |
396.25 |
396.24 |
396.24 |
51.8K |
13:47 |
396.24 |
396.24 |
396.20 |
396.20 |
52.4K |
13:48 |
396.20 |
396.20 |
396.17 |
396.17 |
66.5K |
13:49 |
396.19 |
396.19 |
396.18 |
396.18 |
183.3K |
13:50 |
396.19 |
396.19 |
396.14 |
396.15 |
109.8K |
13:51 |
396.17 |
396.18 |
396.16 |
396.18 |
47.7K |
13:52 |
396.20 |
396.21 |
396.16 |
396.16 |
94.2K |
13:53 |
396.16 |
396.16 |
396.14 |
396.14 |
56.6K |
13:54 |
396.15 |
396.16 |
396.13 |
396.13 |
56.7K |
13:55 |
396.12 |
396.12 |
396.05 |
396.05 |
105.5K |
13:56 |
396.03 |
396.03 |
396.00 |
396.00 |
80.8K |
13:57 |
396.00 |
396.01 |
395.99 |
396.01 |
98.0K |
13:58 |
396.00 |
396.03 |
396.00 |
396.03 |
73.4K |
13:59 |
396.04 |
396.04 |
396.03 |
396.03 |
65.1K |
14:00 |
396.03 |
396.06 |
396.03 |
396.06 |
122.7K |
14:01 |
396.06 |
396.07 |
396.04 |
396.04 |
78.6K |
14:02 |
396.04 |
396.06 |
396.04 |
396.06 |
96.4K |
14:03 |
396.03 |
396.11 |
396.03 |
396.11 |
77.5K |
14:04 |
396.11 |
396.12 |
396.10 |
396.10 |
69.0K |
14:05 |
396.10 |
396.11 |
396.07 |
396.11 |
71.8K |
14:06 |
396.11 |
396.19 |
396.11 |
396.19 |
66.3K |
14:07 |
396.21 |
396.24 |
396.21 |
396.22 |
38.0K |
14:08 |
396.23 |
396.23 |
396.21 |
396.23 |
57.6K |
14:09 |
396.23 |
396.23 |
396.22 |
396.22 |
41.2K |
14:10 |
396.22 |
396.26 |
396.22 |
396.26 |
525.8K |
14:11 |
396.28 |
396.29 |
396.28 |
396.29 |
53.8K |
14:12 |
396.30 |
396.30 |
396.29 |
396.29 |
42.3K |
14:13 |
396.29 |
396.29 |
396.26 |
396.28 |
49.0K |
14:14 |
396.28 |
396.30 |
396.28 |
396.30 |
49.2K |
14:15 |
396.31 |
396.32 |
396.30 |
396.32 |
89.9K |
14:16 |
396.33 |
396.34 |
396.33 |
396.34 |
55.7K |
14:17 |
396.31 |
396.32 |
396.30 |
396.32 |
59.5K |
14:18 |
396.33 |
396.35 |
396.33 |
396.33 |
125.8K |
14:19 |
396.34 |
396.36 |
396.34 |
396.36 |
66.9K |
14:20 |
396.36 |
396.36 |
396.33 |
396.33 |
66.1K |
14:21 |
396.32 |
396.38 |
396.32 |
396.38 |
109.0K |
14:22 |
396.37 |
396.39 |
396.37 |
396.37 |
54.3K |
14:23 |
396.38 |
396.38 |
396.32 |
396.32 |
154.5K |
14:24 |
396.35 |
396.37 |
396.35 |
396.37 |
136.2K |
14:25 |
396.39 |
396.40 |
396.39 |
396.40 |
74.2K |
14:26 |
396.40 |
396.40 |
396.38 |
396.39 |
91.3K |
14:27 |
396.39 |
396.40 |
396.38 |
396.38 |
119.0K |
14:28 |
396.37 |
396.37 |
396.36 |
396.37 |
54.6K |
14:29 |
396.38 |
396.40 |
396.38 |
396.40 |
96.2K |
14:30 |
396.41 |
396.43 |
396.41 |
396.43 |
87.6K |
14:31 |
396.40 |
396.46 |
396.40 |
396.46 |
110.4K |
14:32 |
396.48 |
396.48 |
396.46 |
396.46 |
82.1K |
14:33 |
396.46 |
396.46 |
396.42 |
396.46 |
78.3K |
14:34 |
396.45 |
396.45 |
396.40 |
396.40 |
29.0K |
14:35 |
396.39 |
396.40 |
396.39 |
396.39 |
80.4K |
14:36 |
396.37 |
396.37 |
396.32 |
396.32 |
85.2K |
14:37 |
396.31 |
396.35 |
396.31 |
396.35 |
67.4K |
14:38 |
396.35 |
396.37 |
396.35 |
396.36 |
86.0K |
14:39 |
396.35 |
396.35 |
396.31 |
396.32 |
68.5K |
14:40 |
396.33 |
396.33 |
396.29 |
396.29 |
76.2K |
14:41 |
396.29 |
396.29 |
396.28 |
396.28 |
69.5K |
14:42 |
396.27 |
396.28 |
396.25 |
396.28 |
42.2K |
14:43 |
396.29 |
396.33 |
396.29 |
396.33 |
66.0K |
14:44 |
396.35 |
396.40 |
396.35 |
396.40 |
87.8K |
14:45 |
396.40 |
396.44 |
396.40 |
396.44 |
95.9K |
14:46 |
396.45 |
396.50 |
396.45 |
396.50 |
173.8K |
14:47 |
396.50 |
396.50 |
396.49 |
396.50 |
71.4K |
14:48 |
396.50 |
396.54 |
396.50 |
396.54 |
169.1K |
14:49 |
396.55 |
396.56 |
396.55 |
396.56 |
64.3K |
14:50 |
396.56 |
396.57 |
396.53 |
396.53 |
59.5K |
14:51 |
396.53 |
396.56 |
396.53 |
396.56 |
83.9K |
14:52 |
396.55 |
396.55 |
396.54 |
396.54 |
103.5K |
14:53 |
396.54 |
396.54 |
396.49 |
396.53 |
82.0K |
14:54 |
396.54 |
396.54 |
396.50 |
396.50 |
73.1K |
14:55 |
396.50 |
396.50 |
396.48 |
396.50 |
100.5K |
14:56 |
396.50 |
396.55 |
396.50 |
396.55 |
90.0K |
14:57 |
396.55 |
396.59 |
396.55 |
396.59 |
67.4K |
14:58 |
396.60 |
396.65 |
396.60 |
396.65 |
80.4K |
14:59 |
396.62 |
396.64 |
396.62 |
396.64 |
76.7K |
15:00 |
396.63 |
396.63 |
396.59 |
396.59 |
84.3K |
15:01 |
396.59 |
396.59 |
396.57 |
396.57 |
86.5K |
15:02 |
396.56 |
396.56 |
396.55 |
396.55 |
72.9K |
15:03 |
396.55 |
396.56 |
396.55 |
396.56 |
92.4K |
15:04 |
396.57 |
396.59 |
396.57 |
396.59 |
90.5K |
15:05 |
396.58 |
396.58 |
396.56 |
396.56 |
59.8K |
15:06 |
396.56 |
396.57 |
396.56 |
396.56 |
77.1K |
15:07 |
396.55 |
396.55 |
396.54 |
396.55 |
76.0K |
15:08 |
396.53 |
396.54 |
396.50 |
396.50 |
84.5K |
15:09 |
396.50 |
396.50 |
396.39 |
396.39 |
106.0K |
15:10 |
396.38 |
396.38 |
396.37 |
396.37 |
59.9K |
15:11 |
396.38 |
396.38 |
396.33 |
396.33 |
85.2K |
15:12 |
396.32 |
396.32 |
396.27 |
396.27 |
107.8K |
15:13 |
396.27 |
396.32 |
396.27 |
396.32 |
133.0K |
15:14 |
396.31 |
396.33 |
396.31 |
396.33 |
70.4K |
15:15 |
396.33 |
396.37 |
396.33 |
396.37 |
83.7K |
15:16 |
396.39 |
396.39 |
396.38 |
396.38 |
94.1K |
15:17 |
396.40 |
396.45 |
396.40 |
396.45 |
105.4K |
15:18 |
396.46 |
396.50 |
396.46 |
396.50 |
120.7K |
15:19 |
396.54 |
396.58 |
396.54 |
396.58 |
129.1K |
15:20 |
396.59 |
396.61 |
396.58 |
396.61 |
97.1K |
15:21 |
396.61 |
396.62 |
396.59 |
396.59 |
88.0K |
15:22 |
396.60 |
396.61 |
396.58 |
396.61 |
103.7K |
15:23 |
396.60 |
396.61 |
396.60 |
396.61 |
85.9K |
15:24 |
396.59 |
396.59 |
396.58 |
396.59 |
126.5K |
15:25 |
396.59 |
396.60 |
396.58 |
396.58 |
69.2K |
15:26 |
396.58 |
396.58 |
396.57 |
396.57 |
87.9K |
15:27 |
396.56 |
396.56 |
396.54 |
396.54 |
109.8K |
15:28 |
396.55 |
396.55 |
396.52 |
396.52 |
83.9K |
15:29 |
396.49 |
396.52 |
396.49 |
396.52 |
123.8K |
15:30 |
396.51 |
396.52 |
396.51 |
396.52 |
143.4K |
15:31 |
396.47 |
396.47 |
396.46 |
396.46 |
120.2K |
15:32 |
396.46 |
396.48 |
396.44 |
396.44 |
74.9K |
15:33 |
396.45 |
396.45 |
396.42 |
396.42 |
87.2K |
15:34 |
396.41 |
396.41 |
396.38 |
396.38 |
110.1K |
15:35 |
396.38 |
396.38 |
396.37 |
396.37 |
128.8K |
15:36 |
396.39 |
396.41 |
396.39 |
396.41 |
87.0K |
15:37 |
396.41 |
396.44 |
396.41 |
396.44 |
122.2K |
15:38 |
396.42 |
396.44 |
396.42 |
396.44 |
101.5K |
15:39 |
396.45 |
396.46 |
396.45 |
396.46 |
122.5K |
15:40 |
396.45 |
396.46 |
396.45 |
396.46 |
166.5K |
15:41 |
396.46 |
396.50 |
396.46 |
396.49 |
220.0K |
15:42 |
396.48 |
396.54 |
396.48 |
396.54 |
207.8K |
15:43 |
396.56 |
396.61 |
396.56 |
396.61 |
170.5K |
15:44 |
396.61 |
396.62 |
396.61 |
396.61 |
147.4K |
15:45 |
396.62 |
396.66 |
396.62 |
396.66 |
149.0K |
15:46 |
396.64 |
396.65 |
396.64 |
396.65 |
139.6K |
15:47 |
396.65 |
396.69 |
396.65 |
396.69 |
263.8K |
15:48 |
396.69 |
396.69 |
396.65 |
396.65 |
158.2K |
15:49 |
396.66 |
396.69 |
396.64 |
396.69 |
282.9K |
15:50 |
396.80 |
396.80 |
396.74 |
396.74 |
745.8K |
15:51 |
396.71 |
396.71 |
396.66 |
396.66 |
310.7K |
15:52 |
396.65 |
396.72 |
396.65 |
396.72 |
248.4K |
15:53 |
396.73 |
396.73 |
396.68 |
396.69 |
261.3K |
15:54 |
396.68 |
396.68 |
396.65 |
396.65 |
352.9K |
15:55 |
396.71 |
396.78 |
396.71 |
396.78 |
647.8K |
15:56 |
396.77 |
396.85 |
396.77 |
396.85 |
631.7K |
15:57 |
396.85 |
396.88 |
396.85 |
396.88 |
466.4K |
15:58 |
396.88 |
396.88 |
396.86 |
396.86 |
672.1K |
15:59 |
396.87 |
396.89 |
396.86 |
396.87 |
981.5K |
16:00 |
396.86 |
396.86 |
396.86 |
396.86 |
67,427.8K |
16:01 |
396.86 |
396.86 |
396.86 |
396.86 |
134.6K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|