| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
130.24 |
130.24 |
129.99 |
129.99 |
6,161.6K |
| 09:31 |
129.97 |
130.04 |
129.97 |
130.00 |
1,053.5K |
| 09:32 |
130.04 |
130.04 |
129.95 |
129.95 |
1,286.3K |
| 09:33 |
129.85 |
129.85 |
129.68 |
129.68 |
1,174.2K |
| 09:34 |
129.65 |
129.74 |
129.60 |
129.60 |
863.9K |
| 09:35 |
129.65 |
129.79 |
129.65 |
129.79 |
976.9K |
| 09:36 |
129.77 |
129.77 |
129.56 |
129.56 |
777.5K |
| 09:37 |
129.67 |
129.69 |
129.65 |
129.67 |
544.2K |
| 09:38 |
129.83 |
129.96 |
129.83 |
129.96 |
686.9K |
| 09:39 |
129.94 |
129.94 |
129.74 |
129.74 |
750.5K |
| 09:40 |
129.70 |
129.70 |
129.48 |
129.48 |
864.3K |
| 09:41 |
129.36 |
129.41 |
129.28 |
129.28 |
923.6K |
| 09:42 |
129.30 |
129.40 |
129.30 |
129.40 |
595.6K |
| 09:43 |
129.39 |
129.39 |
129.23 |
129.23 |
646.0K |
| 09:44 |
129.22 |
129.22 |
129.05 |
129.05 |
781.6K |
| 09:45 |
129.08 |
129.23 |
129.08 |
129.23 |
635.5K |
| 09:46 |
129.29 |
129.41 |
129.29 |
129.41 |
720.3K |
| 09:47 |
129.36 |
129.55 |
129.36 |
129.55 |
813.3K |
| 09:48 |
129.68 |
129.98 |
129.68 |
129.98 |
920.5K |
| 09:49 |
129.97 |
129.97 |
129.79 |
129.79 |
677.8K |
| 09:50 |
129.81 |
129.92 |
129.81 |
129.92 |
542.6K |
| 09:51 |
129.98 |
129.98 |
129.91 |
129.91 |
545.1K |
| 09:52 |
129.86 |
129.90 |
129.86 |
129.90 |
521.3K |
| 09:53 |
129.86 |
129.90 |
129.86 |
129.88 |
593.2K |
| 09:54 |
129.88 |
129.88 |
129.81 |
129.87 |
573.6K |
| 09:55 |
129.88 |
129.88 |
129.85 |
129.86 |
540.1K |
| 09:56 |
129.88 |
129.88 |
129.83 |
129.83 |
575.6K |
| 09:57 |
129.84 |
129.85 |
129.84 |
129.85 |
469.7K |
| 09:58 |
129.84 |
129.87 |
129.84 |
129.84 |
556.4K |
| 09:59 |
129.82 |
129.82 |
129.81 |
129.81 |
578.8K |
| 10:00 |
129.75 |
130.05 |
129.75 |
130.05 |
959.8K |
| 10:01 |
130.01 |
130.11 |
130.01 |
130.07 |
643.2K |
| 10:02 |
130.02 |
130.02 |
129.98 |
129.98 |
469.3K |
| 10:03 |
129.98 |
130.05 |
129.98 |
130.05 |
394.9K |
| 10:04 |
130.09 |
130.20 |
130.09 |
130.20 |
537.6K |
| 10:05 |
130.27 |
130.29 |
130.18 |
130.18 |
689.6K |
| 10:06 |
130.10 |
130.13 |
130.09 |
130.09 |
472.9K |
| 10:07 |
130.12 |
130.12 |
129.99 |
129.99 |
550.7K |
| 10:08 |
129.98 |
129.98 |
129.94 |
129.97 |
393.3K |
| 10:09 |
130.00 |
130.07 |
130.00 |
130.07 |
506.7K |
| 10:10 |
130.03 |
130.06 |
130.03 |
130.06 |
547.3K |
| 10:11 |
130.04 |
130.06 |
130.03 |
130.06 |
835.7K |
| 10:12 |
130.03 |
130.10 |
130.03 |
130.10 |
1,049.7K |
| 10:13 |
130.14 |
130.14 |
130.10 |
130.11 |
449.8K |
| 10:14 |
130.13 |
130.19 |
130.13 |
130.19 |
399.9K |
| 10:15 |
130.19 |
130.19 |
130.07 |
130.07 |
532.5K |
| 10:16 |
130.05 |
130.05 |
129.91 |
129.91 |
567.1K |
| 10:17 |
129.90 |
129.90 |
129.86 |
129.89 |
626.6K |
| 10:18 |
129.92 |
129.98 |
129.92 |
129.94 |
366.7K |
| 10:19 |
129.96 |
129.98 |
129.96 |
129.96 |
435.9K |
| 10:20 |
129.95 |
129.99 |
129.93 |
129.99 |
576.7K |
| 10:21 |
129.94 |
129.96 |
129.92 |
129.96 |
457.5K |
| 10:22 |
130.02 |
130.05 |
130.02 |
130.05 |
696.8K |
| 10:23 |
130.05 |
130.12 |
130.05 |
130.12 |
485.3K |
| 10:24 |
130.12 |
130.15 |
130.09 |
130.15 |
406.9K |
| 10:25 |
130.14 |
130.14 |
130.08 |
130.09 |
357.5K |
| 10:26 |
130.06 |
130.12 |
130.06 |
130.12 |
515.2K |
| 10:27 |
130.13 |
130.14 |
130.11 |
130.14 |
398.5K |
| 10:28 |
130.10 |
130.10 |
129.99 |
129.99 |
434.0K |
| 10:29 |
130.02 |
130.04 |
130.01 |
130.04 |
342.5K |
| 10:30 |
130.06 |
130.07 |
130.01 |
130.07 |
737.9K |
| 10:31 |
130.02 |
130.02 |
129.95 |
129.95 |
577.7K |
| 10:32 |
129.97 |
130.02 |
129.97 |
130.00 |
586.0K |
| 10:33 |
130.00 |
130.04 |
130.00 |
130.04 |
355.1K |
| 10:34 |
130.08 |
130.11 |
130.07 |
130.11 |
415.0K |
| 10:35 |
130.12 |
130.15 |
130.10 |
130.15 |
475.3K |
| 10:36 |
130.12 |
130.16 |
130.12 |
130.15 |
605.7K |
| 10:37 |
130.16 |
130.23 |
130.16 |
130.23 |
495.8K |
| 10:38 |
130.23 |
130.23 |
130.18 |
130.18 |
603.0K |
| 10:39 |
130.20 |
130.23 |
130.18 |
130.18 |
433.1K |
| 10:40 |
130.18 |
130.18 |
130.14 |
130.14 |
415.4K |
| 10:41 |
130.21 |
130.26 |
130.21 |
130.24 |
499.3K |
| 10:42 |
130.24 |
130.24 |
130.12 |
130.12 |
598.1K |
| 10:43 |
130.11 |
130.11 |
130.04 |
130.04 |
450.7K |
| 10:44 |
130.04 |
130.12 |
130.04 |
130.12 |
439.9K |
| 10:45 |
130.13 |
130.13 |
130.08 |
130.12 |
386.9K |
| 10:46 |
130.10 |
130.14 |
130.10 |
130.14 |
585.3K |
| 10:47 |
130.15 |
130.15 |
130.06 |
130.06 |
844.0K |
| 10:48 |
130.06 |
130.11 |
130.06 |
130.11 |
479.9K |
| 10:49 |
130.15 |
130.15 |
130.12 |
130.13 |
358.9K |
| 10:50 |
130.15 |
130.17 |
130.15 |
130.15 |
364.6K |
| 10:51 |
130.16 |
130.20 |
130.14 |
130.17 |
382.0K |
| 10:52 |
130.16 |
130.25 |
130.15 |
130.25 |
659.2K |
| 10:53 |
130.22 |
130.22 |
130.17 |
130.17 |
474.0K |
| 10:54 |
130.17 |
130.17 |
130.14 |
130.14 |
237.3K |
| 10:55 |
130.14 |
130.14 |
130.05 |
130.07 |
479.1K |
| 10:56 |
130.10 |
130.11 |
130.10 |
130.11 |
385.8K |
| 10:57 |
130.13 |
130.22 |
130.13 |
130.22 |
540.2K |
| 10:58 |
130.25 |
130.26 |
130.23 |
130.23 |
472.7K |
| 10:59 |
130.23 |
130.28 |
130.23 |
130.26 |
598.3K |
| 11:00 |
130.29 |
130.31 |
130.29 |
130.31 |
753.7K |
| 11:01 |
130.35 |
130.37 |
130.34 |
130.34 |
687.6K |
| 11:02 |
130.37 |
130.40 |
130.36 |
130.38 |
1,042.4K |
| 11:03 |
130.40 |
130.42 |
130.39 |
130.42 |
682.8K |
| 11:04 |
130.41 |
130.46 |
130.41 |
130.45 |
667.0K |
| 11:05 |
130.43 |
130.43 |
130.36 |
130.36 |
473.1K |
| 11:06 |
130.37 |
130.39 |
130.28 |
130.28 |
453.1K |
| 11:07 |
130.24 |
130.24 |
130.21 |
130.21 |
429.0K |
| 11:08 |
130.20 |
130.20 |
130.14 |
130.14 |
486.6K |
| 11:09 |
130.13 |
130.13 |
130.06 |
130.08 |
405.3K |
| 11:10 |
130.08 |
130.12 |
130.08 |
130.09 |
426.9K |
| 11:11 |
130.10 |
130.20 |
130.10 |
130.17 |
403.2K |
| 11:12 |
130.20 |
130.20 |
130.14 |
130.14 |
420.7K |
| 11:13 |
130.16 |
130.19 |
130.16 |
130.19 |
350.7K |
| 11:14 |
130.21 |
130.21 |
130.17 |
130.17 |
351.4K |
| 11:15 |
130.18 |
130.33 |
130.18 |
130.33 |
605.3K |
| 11:16 |
130.32 |
130.32 |
130.28 |
130.31 |
411.2K |
| 11:17 |
130.30 |
130.34 |
130.30 |
130.32 |
370.0K |
| 11:18 |
130.32 |
130.33 |
130.31 |
130.32 |
293.0K |
| 11:19 |
130.34 |
130.34 |
130.27 |
130.27 |
510.4K |
| 11:20 |
130.27 |
130.33 |
130.27 |
130.33 |
296.9K |
| 11:21 |
130.34 |
130.39 |
130.34 |
130.39 |
442.7K |
| 11:22 |
130.39 |
130.44 |
130.36 |
130.36 |
553.3K |
| 11:23 |
130.37 |
130.40 |
130.37 |
130.39 |
396.8K |
| 11:24 |
130.33 |
130.35 |
130.33 |
130.35 |
384.7K |
| 11:25 |
130.35 |
130.35 |
130.29 |
130.29 |
351.4K |
| 11:26 |
130.27 |
130.27 |
130.17 |
130.17 |
489.5K |
| 11:27 |
130.14 |
130.14 |
129.97 |
129.97 |
674.3K |
| 11:28 |
129.94 |
129.94 |
129.86 |
129.87 |
554.2K |
| 11:29 |
129.93 |
129.93 |
129.89 |
129.90 |
578.3K |
| 11:30 |
129.83 |
129.84 |
129.81 |
129.84 |
628.9K |
| 11:31 |
129.80 |
129.80 |
129.72 |
129.72 |
821.0K |
| 11:32 |
129.68 |
129.68 |
129.65 |
129.66 |
609.0K |
| 11:33 |
129.64 |
129.65 |
129.59 |
129.65 |
887.9K |
| 11:34 |
129.65 |
129.72 |
129.63 |
129.72 |
566.7K |
| 11:35 |
129.73 |
129.73 |
129.63 |
129.63 |
385.9K |
| 11:36 |
129.59 |
129.59 |
129.48 |
129.48 |
774.7K |
| 11:37 |
129.51 |
129.65 |
129.51 |
129.65 |
599.2K |
| 11:38 |
129.66 |
129.69 |
129.66 |
129.67 |
466.7K |
| 11:39 |
129.66 |
129.70 |
129.66 |
129.70 |
363.7K |
| 11:40 |
129.72 |
129.76 |
129.72 |
129.74 |
524.3K |
| 11:41 |
129.72 |
129.74 |
129.72 |
129.73 |
313.5K |
| 11:42 |
129.76 |
129.78 |
129.76 |
129.76 |
299.3K |
| 11:43 |
129.77 |
129.80 |
129.77 |
129.80 |
432.3K |
| 11:44 |
129.80 |
129.81 |
129.79 |
129.80 |
323.7K |
| 11:45 |
129.79 |
129.79 |
129.72 |
129.77 |
350.2K |
| 11:46 |
129.75 |
129.75 |
129.71 |
129.71 |
371.2K |
| 11:47 |
129.74 |
129.76 |
129.72 |
129.72 |
324.0K |
| 11:48 |
129.73 |
129.73 |
129.72 |
129.72 |
175.3K |
| 11:49 |
129.77 |
129.78 |
129.76 |
129.76 |
274.9K |
| 11:50 |
129.76 |
129.77 |
129.76 |
129.76 |
284.1K |
| 11:51 |
129.79 |
129.85 |
129.79 |
129.85 |
612.6K |
| 11:52 |
129.85 |
129.88 |
129.83 |
129.83 |
367.8K |
| 11:53 |
129.80 |
129.83 |
129.80 |
129.83 |
279.7K |
| 11:54 |
129.80 |
129.80 |
129.79 |
129.79 |
173.4K |
| 11:55 |
129.79 |
129.84 |
129.79 |
129.84 |
310.2K |
| 11:56 |
129.88 |
129.93 |
129.88 |
129.92 |
476.4K |
| 11:57 |
129.88 |
129.88 |
129.83 |
129.83 |
291.5K |
| 11:58 |
129.83 |
129.94 |
129.83 |
129.94 |
541.0K |
| 11:59 |
129.89 |
129.93 |
129.83 |
129.83 |
1,113.8K |
| 12:00 |
129.76 |
129.94 |
129.76 |
129.94 |
569.0K |
| 12:01 |
129.95 |
130.15 |
129.95 |
130.15 |
877.2K |
| 12:02 |
130.11 |
130.11 |
129.98 |
129.98 |
813.6K |
| 12:03 |
130.02 |
130.02 |
129.96 |
129.96 |
647.8K |
| 12:04 |
130.01 |
130.08 |
130.01 |
130.03 |
896.8K |
| 12:05 |
129.96 |
129.96 |
129.89 |
129.89 |
458.6K |
| 12:06 |
129.84 |
129.96 |
129.84 |
129.94 |
576.3K |
| 12:07 |
129.96 |
130.07 |
129.96 |
130.07 |
636.2K |
| 12:08 |
130.09 |
130.13 |
130.09 |
130.13 |
330.0K |
| 12:09 |
130.14 |
130.16 |
130.07 |
130.07 |
494.5K |
| 12:10 |
130.10 |
130.13 |
130.08 |
130.08 |
439.5K |
| 12:11 |
130.06 |
130.08 |
130.01 |
130.08 |
323.4K |
| 12:12 |
130.15 |
130.18 |
130.15 |
130.18 |
420.7K |
| 12:13 |
130.21 |
130.21 |
130.16 |
130.19 |
598.9K |
| 12:14 |
130.15 |
130.15 |
130.11 |
130.11 |
429.3K |
| 12:15 |
130.09 |
130.09 |
129.93 |
129.93 |
595.7K |
| 12:16 |
129.92 |
129.92 |
129.73 |
129.73 |
530.8K |
| 12:17 |
129.74 |
129.77 |
129.74 |
129.75 |
453.4K |
| 12:18 |
129.76 |
129.86 |
129.76 |
129.85 |
365.4K |
| 12:19 |
129.86 |
129.86 |
129.83 |
129.85 |
311.3K |
| 12:20 |
129.83 |
129.85 |
129.78 |
129.78 |
596.7K |
| 12:21 |
129.79 |
129.84 |
129.79 |
129.79 |
507.2K |
| 12:22 |
129.71 |
129.71 |
129.62 |
129.62 |
600.5K |
| 12:23 |
129.69 |
129.77 |
129.69 |
129.72 |
464.9K |
| 12:24 |
129.69 |
129.73 |
129.69 |
129.73 |
453.0K |
| 12:25 |
129.71 |
129.71 |
129.63 |
129.64 |
541.1K |
| 12:26 |
129.56 |
129.56 |
129.47 |
129.47 |
768.2K |
| 12:27 |
129.43 |
129.48 |
129.43 |
129.46 |
553.4K |
| 12:28 |
129.37 |
129.37 |
129.27 |
129.27 |
830.7K |
| 12:29 |
129.30 |
129.30 |
129.25 |
129.25 |
818.8K |
| 12:30 |
129.24 |
129.25 |
129.23 |
129.25 |
740.4K |
| 12:31 |
129.20 |
129.20 |
129.14 |
129.14 |
571.0K |
| 12:32 |
129.10 |
129.20 |
129.10 |
129.20 |
729.5K |
| 12:33 |
129.18 |
129.29 |
129.15 |
129.29 |
753.8K |
| 12:34 |
129.37 |
129.37 |
129.26 |
129.26 |
629.0K |
| 12:35 |
129.30 |
129.32 |
129.16 |
129.16 |
686.8K |
| 12:36 |
129.14 |
129.14 |
129.02 |
129.02 |
640.6K |
| 12:37 |
129.06 |
129.06 |
129.02 |
129.02 |
394.2K |
| 12:38 |
129.04 |
129.04 |
128.95 |
129.01 |
754.0K |
| 12:39 |
128.98 |
129.06 |
128.98 |
129.06 |
648.2K |
| 12:40 |
129.02 |
129.02 |
128.92 |
128.92 |
506.3K |
| 12:41 |
128.89 |
128.89 |
128.86 |
128.88 |
705.9K |
| 12:42 |
128.90 |
129.09 |
128.90 |
129.09 |
600.9K |
| 12:43 |
129.15 |
129.15 |
129.10 |
129.14 |
465.1K |
| 12:44 |
129.13 |
129.24 |
129.13 |
129.24 |
584.0K |
| 12:45 |
129.22 |
129.22 |
129.19 |
129.19 |
262.5K |
| 12:46 |
129.20 |
129.31 |
129.20 |
129.29 |
655.8K |
| 12:47 |
129.29 |
129.30 |
129.28 |
129.30 |
333.9K |
| 12:48 |
129.31 |
129.31 |
129.25 |
129.26 |
410.6K |
| 12:49 |
129.25 |
129.33 |
129.25 |
129.27 |
311.6K |
| 12:50 |
129.27 |
129.27 |
129.14 |
129.14 |
403.3K |
| 12:51 |
129.17 |
129.17 |
129.13 |
129.13 |
422.1K |
| 12:52 |
129.13 |
129.13 |
129.10 |
129.10 |
404.4K |
| 12:53 |
129.13 |
129.13 |
129.08 |
129.08 |
400.9K |
| 12:54 |
129.15 |
129.16 |
129.11 |
129.16 |
250.9K |
| 12:55 |
129.14 |
129.19 |
129.14 |
129.17 |
309.5K |
| 12:56 |
129.16 |
129.22 |
129.16 |
129.18 |
326.8K |
| 12:57 |
129.17 |
129.21 |
129.17 |
129.21 |
289.3K |
| 12:58 |
129.24 |
129.27 |
129.22 |
129.27 |
333.8K |
| 12:59 |
129.24 |
129.24 |
129.18 |
129.19 |
348.7K |
| 13:00 |
129.21 |
129.27 |
129.21 |
129.25 |
308.5K |
| 13:01 |
129.28 |
129.28 |
129.14 |
129.14 |
401.5K |
| 13:02 |
129.12 |
129.13 |
129.05 |
129.07 |
340.7K |
| 13:03 |
129.07 |
129.14 |
129.07 |
129.14 |
271.3K |
| 13:04 |
129.14 |
129.15 |
129.13 |
129.15 |
369.9K |
| 13:05 |
129.23 |
129.23 |
129.22 |
129.22 |
259.4K |
| 13:06 |
129.21 |
129.21 |
129.16 |
129.16 |
463.9K |
| 13:07 |
129.14 |
129.19 |
129.13 |
129.19 |
182.9K |
| 13:08 |
129.22 |
129.22 |
129.12 |
129.18 |
1,006.1K |
| 13:09 |
129.18 |
129.19 |
129.11 |
129.13 |
380.8K |
| 13:10 |
129.14 |
129.14 |
128.99 |
128.99 |
372.1K |
| 13:11 |
128.95 |
128.95 |
128.93 |
128.94 |
519.1K |
| 13:12 |
128.93 |
128.93 |
128.88 |
128.91 |
380.9K |
| 13:13 |
128.97 |
128.97 |
128.89 |
128.89 |
270.1K |
| 13:14 |
128.88 |
128.88 |
128.84 |
128.88 |
377.4K |
| 13:15 |
128.90 |
128.90 |
128.79 |
128.79 |
539.0K |
| 13:16 |
128.75 |
128.75 |
128.62 |
128.67 |
537.5K |
| 13:17 |
128.70 |
128.72 |
128.66 |
128.72 |
399.1K |
| 13:18 |
128.79 |
128.82 |
128.78 |
128.82 |
443.0K |
| 13:19 |
128.90 |
128.90 |
128.84 |
128.88 |
362.5K |
| 13:20 |
128.93 |
128.93 |
128.81 |
128.82 |
367.4K |
| 13:21 |
128.80 |
128.80 |
128.75 |
128.76 |
346.4K |
| 13:22 |
128.79 |
128.87 |
128.79 |
128.86 |
562.7K |
| 13:23 |
128.83 |
128.85 |
128.81 |
128.85 |
320.1K |
| 13:24 |
128.85 |
128.89 |
128.85 |
128.89 |
260.3K |
| 13:25 |
128.87 |
128.88 |
128.87 |
128.87 |
309.8K |
| 13:26 |
128.95 |
129.09 |
128.95 |
129.06 |
1,395.7K |
| 13:27 |
129.03 |
129.04 |
129.00 |
129.00 |
611.4K |
| 13:28 |
129.05 |
129.05 |
128.95 |
128.99 |
440.6K |
| 13:29 |
128.97 |
128.97 |
128.88 |
128.90 |
359.4K |
| 13:30 |
128.88 |
128.88 |
128.86 |
128.86 |
193.6K |
| 13:31 |
128.87 |
128.87 |
128.81 |
128.82 |
312.3K |
| 13:32 |
128.82 |
128.85 |
128.76 |
128.76 |
584.0K |
| 13:33 |
128.79 |
128.80 |
128.79 |
128.80 |
351.3K |
| 13:34 |
128.77 |
128.77 |
128.71 |
128.72 |
302.5K |
| 13:35 |
128.75 |
128.75 |
128.70 |
128.73 |
503.3K |
| 13:36 |
128.69 |
128.78 |
128.69 |
128.78 |
541.3K |
| 13:37 |
128.87 |
128.89 |
128.82 |
128.82 |
329.9K |
| 13:38 |
128.74 |
128.74 |
128.69 |
128.69 |
473.5K |
| 13:39 |
128.68 |
128.68 |
128.67 |
128.68 |
304.1K |
| 13:40 |
128.67 |
128.67 |
128.64 |
128.64 |
250.6K |
| 13:41 |
128.59 |
128.67 |
128.59 |
128.67 |
339.7K |
| 13:42 |
128.70 |
128.70 |
128.62 |
128.62 |
357.9K |
| 13:43 |
128.62 |
128.66 |
128.58 |
128.58 |
501.5K |
| 13:44 |
128.58 |
128.62 |
128.58 |
128.62 |
328.4K |
| 13:45 |
128.62 |
128.66 |
128.62 |
128.65 |
279.5K |
| 13:46 |
128.62 |
128.62 |
128.60 |
128.60 |
255.0K |
| 13:47 |
128.61 |
128.63 |
128.61 |
128.61 |
295.9K |
| 13:48 |
128.64 |
128.64 |
128.53 |
128.53 |
385.4K |
| 13:49 |
128.50 |
128.50 |
128.43 |
128.43 |
420.9K |
| 13:50 |
128.45 |
128.50 |
128.45 |
128.46 |
271.4K |
| 13:51 |
128.47 |
128.48 |
128.45 |
128.46 |
312.5K |
| 13:52 |
128.45 |
128.45 |
128.43 |
128.43 |
272.0K |
| 13:53 |
128.42 |
128.42 |
128.35 |
128.35 |
327.2K |
| 13:54 |
128.38 |
128.42 |
128.36 |
128.42 |
287.2K |
| 13:55 |
128.42 |
128.43 |
128.42 |
128.43 |
372.7K |
| 13:56 |
128.47 |
128.49 |
128.45 |
128.45 |
318.8K |
| 13:57 |
128.42 |
128.42 |
128.32 |
128.32 |
313.8K |
| 13:58 |
128.31 |
128.31 |
128.29 |
128.31 |
266.1K |
| 13:59 |
128.35 |
128.35 |
128.28 |
128.28 |
246.0K |
| 14:00 |
128.25 |
128.30 |
128.25 |
128.30 |
173.6K |
| 14:01 |
128.26 |
128.26 |
128.20 |
128.20 |
425.2K |
| 14:02 |
128.24 |
128.26 |
128.24 |
128.26 |
441.7K |
| 14:03 |
128.30 |
128.46 |
128.30 |
128.46 |
510.7K |
| 14:04 |
128.46 |
128.50 |
128.46 |
128.49 |
384.2K |
| 14:05 |
128.52 |
128.56 |
128.52 |
128.56 |
381.9K |
| 14:06 |
128.61 |
128.62 |
128.56 |
128.56 |
499.1K |
| 14:07 |
128.57 |
128.57 |
128.52 |
128.53 |
482.2K |
| 14:08 |
128.54 |
128.54 |
128.47 |
128.47 |
407.0K |
| 14:09 |
128.49 |
128.54 |
128.49 |
128.54 |
418.0K |
| 14:10 |
128.52 |
128.56 |
128.52 |
128.56 |
262.3K |
| 14:11 |
128.60 |
128.66 |
128.60 |
128.66 |
377.6K |
| 14:12 |
128.67 |
128.71 |
128.67 |
128.67 |
384.7K |
| 14:13 |
128.68 |
128.72 |
128.68 |
128.69 |
318.6K |
| 14:14 |
128.71 |
128.73 |
128.70 |
128.71 |
299.9K |
| 14:15 |
128.72 |
128.73 |
128.72 |
128.73 |
556.1K |
| 14:16 |
128.70 |
128.70 |
128.67 |
128.67 |
368.1K |
| 14:17 |
128.65 |
128.66 |
128.64 |
128.66 |
288.0K |
| 14:18 |
128.67 |
128.69 |
128.62 |
128.62 |
440.7K |
| 14:19 |
128.66 |
128.70 |
128.66 |
128.70 |
257.9K |
| 14:20 |
128.68 |
128.68 |
128.63 |
128.63 |
360.5K |
| 14:21 |
128.64 |
128.68 |
128.64 |
128.68 |
283.7K |
| 14:22 |
128.69 |
128.69 |
128.65 |
128.69 |
249.5K |
| 14:23 |
128.69 |
128.76 |
128.69 |
128.76 |
270.1K |
| 14:24 |
128.78 |
128.78 |
128.68 |
128.68 |
321.7K |
| 14:25 |
128.62 |
128.62 |
128.61 |
128.61 |
498.5K |
| 14:26 |
128.59 |
128.64 |
128.59 |
128.62 |
447.5K |
| 14:27 |
128.60 |
128.60 |
128.55 |
128.56 |
310.9K |
| 14:28 |
128.57 |
128.60 |
128.57 |
128.58 |
267.1K |
| 14:29 |
128.58 |
128.60 |
128.56 |
128.56 |
335.6K |
| 14:30 |
128.57 |
128.58 |
128.56 |
128.56 |
218.3K |
| 14:31 |
128.55 |
128.66 |
128.55 |
128.66 |
436.8K |
| 14:32 |
128.64 |
128.66 |
128.64 |
128.66 |
238.4K |
| 14:33 |
128.67 |
128.68 |
128.66 |
128.68 |
216.1K |
| 14:34 |
128.64 |
128.68 |
128.63 |
128.68 |
347.6K |
| 14:35 |
128.70 |
128.72 |
128.70 |
128.72 |
547.2K |
| 14:36 |
128.70 |
128.78 |
128.70 |
128.78 |
335.1K |
| 14:37 |
128.78 |
128.78 |
128.74 |
128.74 |
353.0K |
| 14:38 |
128.68 |
128.68 |
128.62 |
128.62 |
421.7K |
| 14:39 |
128.58 |
128.58 |
128.57 |
128.57 |
442.1K |
| 14:40 |
128.58 |
128.60 |
128.58 |
128.60 |
279.5K |
| 14:41 |
128.61 |
128.61 |
128.59 |
128.60 |
268.3K |
| 14:42 |
128.63 |
128.66 |
128.63 |
128.66 |
203.0K |
| 14:43 |
128.70 |
128.73 |
128.70 |
128.72 |
335.4K |
| 14:44 |
128.74 |
128.74 |
128.69 |
128.69 |
195.6K |
| 14:45 |
128.70 |
128.71 |
128.66 |
128.66 |
362.7K |
| 14:46 |
128.63 |
128.70 |
128.63 |
128.70 |
368.2K |
| 14:47 |
128.73 |
128.73 |
128.66 |
128.66 |
314.4K |
| 14:48 |
128.66 |
128.66 |
128.60 |
128.60 |
515.5K |
| 14:49 |
128.59 |
128.61 |
128.59 |
128.59 |
259.9K |
| 14:50 |
128.61 |
128.69 |
128.61 |
128.69 |
551.9K |
| 14:51 |
128.69 |
128.69 |
128.64 |
128.64 |
275.9K |
| 14:52 |
128.62 |
128.62 |
128.54 |
128.54 |
425.9K |
| 14:53 |
128.53 |
128.55 |
128.53 |
128.55 |
275.4K |
| 14:54 |
128.56 |
128.56 |
128.49 |
128.49 |
805.2K |
| 14:55 |
128.49 |
128.57 |
128.49 |
128.57 |
520.4K |
| 14:56 |
128.58 |
128.59 |
128.58 |
128.59 |
377.1K |
| 14:57 |
128.62 |
128.62 |
128.61 |
128.61 |
333.1K |
| 14:58 |
128.60 |
128.65 |
128.60 |
128.63 |
348.5K |
| 14:59 |
128.62 |
128.62 |
128.61 |
128.61 |
255.8K |
| 15:00 |
128.61 |
128.76 |
128.61 |
128.76 |
584.6K |
| 15:01 |
128.77 |
128.81 |
128.77 |
128.81 |
404.4K |
| 15:02 |
128.77 |
128.79 |
128.77 |
128.79 |
458.8K |
| 15:03 |
128.76 |
128.76 |
128.71 |
128.71 |
344.1K |
| 15:04 |
128.72 |
128.80 |
128.72 |
128.80 |
293.0K |
| 15:05 |
128.79 |
128.81 |
128.78 |
128.78 |
291.3K |
| 15:06 |
128.78 |
128.78 |
128.74 |
128.75 |
297.6K |
| 15:07 |
128.71 |
128.71 |
128.66 |
128.66 |
379.6K |
| 15:08 |
128.65 |
128.65 |
128.63 |
128.63 |
294.9K |
| 15:09 |
128.64 |
128.65 |
128.63 |
128.65 |
310.5K |
| 15:10 |
128.64 |
128.64 |
128.63 |
128.64 |
340.0K |
| 15:11 |
128.65 |
128.65 |
128.58 |
128.58 |
428.2K |
| 15:12 |
128.55 |
128.55 |
128.54 |
128.54 |
323.2K |
| 15:13 |
128.57 |
128.57 |
128.53 |
128.53 |
424.9K |
| 15:14 |
128.54 |
128.54 |
128.49 |
128.49 |
394.9K |
| 15:15 |
128.51 |
128.51 |
128.47 |
128.47 |
416.8K |
| 15:16 |
128.44 |
128.48 |
128.44 |
128.45 |
469.9K |
| 15:17 |
128.43 |
128.43 |
128.35 |
128.37 |
706.6K |
| 15:18 |
128.35 |
128.35 |
128.22 |
128.22 |
790.9K |
| 15:19 |
128.19 |
128.23 |
128.19 |
128.23 |
384.1K |
| 15:20 |
128.27 |
128.31 |
128.27 |
128.28 |
550.8K |
| 15:21 |
128.26 |
128.26 |
128.22 |
128.22 |
436.8K |
| 15:22 |
128.19 |
128.19 |
128.15 |
128.15 |
538.9K |
| 15:23 |
128.15 |
128.21 |
128.15 |
128.21 |
428.5K |
| 15:24 |
128.22 |
128.26 |
128.22 |
128.26 |
367.2K |
| 15:25 |
128.28 |
128.33 |
128.28 |
128.33 |
420.5K |
| 15:26 |
128.32 |
128.34 |
128.29 |
128.32 |
421.7K |
| 15:27 |
128.31 |
128.31 |
128.19 |
128.20 |
564.2K |
| 15:28 |
128.19 |
128.22 |
128.19 |
128.20 |
484.5K |
| 15:29 |
128.16 |
128.16 |
128.14 |
128.14 |
452.2K |
| 15:30 |
128.08 |
128.08 |
128.02 |
128.07 |
920.9K |
| 15:31 |
128.09 |
128.09 |
128.02 |
128.02 |
540.1K |
| 15:32 |
128.04 |
128.04 |
127.98 |
127.99 |
787.0K |
| 15:33 |
128.01 |
128.03 |
127.98 |
128.01 |
568.2K |
| 15:34 |
128.00 |
128.02 |
127.98 |
127.98 |
609.1K |
| 15:35 |
127.94 |
128.00 |
127.92 |
128.00 |
544.1K |
| 15:36 |
127.97 |
127.98 |
127.94 |
127.96 |
558.5K |
| 15:37 |
127.96 |
128.01 |
127.96 |
128.01 |
555.7K |
| 15:38 |
128.02 |
128.02 |
128.00 |
128.00 |
582.1K |
| 15:39 |
127.95 |
127.95 |
127.86 |
127.86 |
737.4K |
| 15:40 |
127.89 |
128.01 |
127.89 |
128.01 |
848.5K |
| 15:41 |
128.00 |
128.15 |
128.00 |
128.15 |
848.6K |
| 15:42 |
128.16 |
128.26 |
128.16 |
128.26 |
767.8K |
| 15:43 |
128.23 |
128.23 |
128.21 |
128.21 |
605.7K |
| 15:44 |
128.21 |
128.30 |
128.21 |
128.30 |
664.2K |
| 15:45 |
128.27 |
128.32 |
128.27 |
128.32 |
886.3K |
| 15:46 |
128.37 |
128.38 |
128.33 |
128.33 |
921.9K |
| 15:47 |
128.30 |
128.32 |
128.26 |
128.32 |
726.1K |
| 15:48 |
128.33 |
128.35 |
128.33 |
128.35 |
661.3K |
| 15:49 |
128.34 |
128.46 |
128.34 |
128.46 |
941.3K |
| 15:50 |
128.40 |
128.40 |
128.32 |
128.34 |
1,501.7K |
| 15:51 |
128.33 |
128.33 |
128.25 |
128.25 |
985.0K |
| 15:52 |
128.31 |
128.32 |
128.29 |
128.30 |
1,513.4K |
| 15:53 |
128.30 |
128.41 |
128.30 |
128.41 |
1,120.4K |
| 15:54 |
128.45 |
128.54 |
128.45 |
128.54 |
1,500.8K |
| 15:55 |
128.46 |
128.46 |
128.37 |
128.37 |
1,904.9K |
| 15:56 |
128.35 |
128.41 |
128.35 |
128.41 |
1,723.0K |
| 15:57 |
128.43 |
128.43 |
128.39 |
128.41 |
1,967.1K |
| 15:58 |
128.37 |
128.37 |
128.30 |
128.30 |
2,590.4K |
| 15:59 |
128.31 |
128.33 |
128.30 |
128.31 |
4,191.0K |
| 16:00 |
128.36 |
128.36 |
128.35 |
128.35 |
23,479.9K |
| 16:01 |
128.35 |
128.35 |
128.33 |
128.34 |
2,505.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|