| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
128.69 |
128.85 |
128.60 |
128.60 |
7,231.1K |
| 09:31 |
128.56 |
128.69 |
128.49 |
128.69 |
1,151.0K |
| 09:32 |
128.73 |
128.91 |
128.62 |
128.91 |
1,176.1K |
| 09:33 |
128.94 |
128.94 |
128.88 |
128.90 |
1,265.2K |
| 09:34 |
128.84 |
128.85 |
128.83 |
128.83 |
820.9K |
| 09:35 |
128.86 |
128.86 |
128.74 |
128.76 |
1,204.9K |
| 09:36 |
128.81 |
128.84 |
128.78 |
128.81 |
707.7K |
| 09:37 |
128.83 |
128.86 |
128.77 |
128.86 |
559.1K |
| 09:38 |
128.89 |
128.93 |
128.85 |
128.85 |
587.4K |
| 09:39 |
128.86 |
128.89 |
128.84 |
128.89 |
574.8K |
| 09:40 |
128.88 |
129.00 |
128.88 |
128.94 |
517.3K |
| 09:41 |
128.92 |
128.93 |
128.84 |
128.93 |
577.9K |
| 09:42 |
128.98 |
129.08 |
128.95 |
129.08 |
738.0K |
| 09:43 |
129.08 |
129.11 |
129.05 |
129.11 |
659.0K |
| 09:44 |
129.16 |
129.16 |
129.10 |
129.15 |
529.7K |
| 09:45 |
129.15 |
129.40 |
129.15 |
129.40 |
669.0K |
| 09:46 |
129.53 |
129.57 |
129.52 |
129.57 |
687.5K |
| 09:47 |
129.55 |
129.55 |
129.50 |
129.50 |
530.3K |
| 09:48 |
129.53 |
129.54 |
129.50 |
129.50 |
511.8K |
| 09:49 |
129.54 |
129.56 |
129.52 |
129.53 |
687.4K |
| 09:50 |
129.56 |
129.62 |
129.56 |
129.56 |
554.3K |
| 09:51 |
129.53 |
129.53 |
129.42 |
129.42 |
905.6K |
| 09:52 |
129.29 |
129.29 |
129.18 |
129.20 |
623.1K |
| 09:53 |
129.20 |
129.24 |
129.20 |
129.24 |
433.8K |
| 09:54 |
129.21 |
129.29 |
129.21 |
129.22 |
513.6K |
| 09:55 |
129.23 |
129.25 |
129.22 |
129.24 |
379.1K |
| 09:56 |
129.22 |
129.30 |
129.22 |
129.30 |
390.8K |
| 09:57 |
129.31 |
129.31 |
129.28 |
129.28 |
356.2K |
| 09:58 |
129.33 |
129.33 |
129.27 |
129.27 |
543.0K |
| 09:59 |
129.22 |
129.22 |
129.13 |
129.13 |
522.7K |
| 10:00 |
129.21 |
129.30 |
129.19 |
129.30 |
985.0K |
| 10:01 |
129.43 |
129.50 |
129.43 |
129.45 |
690.9K |
| 10:02 |
129.39 |
129.43 |
129.39 |
129.43 |
372.5K |
| 10:03 |
129.53 |
129.53 |
129.41 |
129.41 |
381.1K |
| 10:04 |
129.39 |
129.52 |
129.39 |
129.47 |
462.8K |
| 10:05 |
129.45 |
129.57 |
129.45 |
129.57 |
453.4K |
| 10:06 |
129.58 |
129.60 |
129.54 |
129.54 |
536.9K |
| 10:07 |
129.54 |
129.57 |
129.54 |
129.57 |
484.7K |
| 10:08 |
129.59 |
129.59 |
129.55 |
129.55 |
508.7K |
| 10:09 |
129.54 |
129.62 |
129.54 |
129.59 |
641.8K |
| 10:10 |
129.61 |
129.63 |
129.61 |
129.63 |
441.3K |
| 10:11 |
129.60 |
129.62 |
129.59 |
129.60 |
396.9K |
| 10:12 |
129.60 |
129.68 |
129.60 |
129.64 |
416.0K |
| 10:13 |
129.61 |
129.61 |
129.55 |
129.55 |
412.6K |
| 10:14 |
129.52 |
129.56 |
129.52 |
129.56 |
454.0K |
| 10:15 |
129.55 |
129.55 |
129.51 |
129.51 |
316.2K |
| 10:16 |
129.52 |
129.55 |
129.52 |
129.54 |
432.4K |
| 10:17 |
129.53 |
129.53 |
129.49 |
129.52 |
313.7K |
| 10:18 |
129.52 |
129.52 |
129.43 |
129.43 |
315.9K |
| 10:19 |
129.40 |
129.45 |
129.40 |
129.45 |
443.6K |
| 10:20 |
129.41 |
129.41 |
129.34 |
129.34 |
396.8K |
| 10:21 |
129.33 |
129.33 |
129.30 |
129.30 |
442.8K |
| 10:22 |
129.24 |
129.24 |
129.11 |
129.11 |
549.5K |
| 10:23 |
129.08 |
129.21 |
129.08 |
129.21 |
467.5K |
| 10:24 |
129.25 |
129.30 |
129.25 |
129.30 |
276.8K |
| 10:25 |
129.28 |
129.28 |
129.22 |
129.22 |
311.3K |
| 10:26 |
129.23 |
129.23 |
129.17 |
129.20 |
449.9K |
| 10:27 |
129.25 |
129.25 |
129.17 |
129.18 |
546.6K |
| 10:28 |
129.15 |
129.25 |
129.15 |
129.25 |
599.6K |
| 10:29 |
129.25 |
129.33 |
129.25 |
129.33 |
526.8K |
| 10:30 |
129.33 |
129.36 |
129.32 |
129.34 |
459.6K |
| 10:31 |
129.32 |
129.33 |
129.29 |
129.33 |
574.2K |
| 10:32 |
129.34 |
129.34 |
129.34 |
129.34 |
504.6K |
| 10:33 |
129.32 |
129.34 |
129.27 |
129.27 |
564.2K |
| 10:34 |
129.26 |
129.26 |
129.20 |
129.20 |
568.6K |
| 10:35 |
129.20 |
129.20 |
129.14 |
129.18 |
455.2K |
| 10:36 |
129.20 |
129.26 |
129.20 |
129.23 |
344.6K |
| 10:37 |
129.14 |
129.14 |
129.11 |
129.11 |
504.7K |
| 10:38 |
129.08 |
129.08 |
129.04 |
129.04 |
524.8K |
| 10:39 |
129.06 |
129.12 |
129.06 |
129.10 |
322.3K |
| 10:40 |
129.10 |
129.10 |
129.05 |
129.08 |
258.5K |
| 10:41 |
129.08 |
129.08 |
129.02 |
129.02 |
422.5K |
| 10:42 |
128.99 |
128.99 |
128.97 |
128.98 |
314.5K |
| 10:43 |
128.98 |
128.99 |
128.98 |
128.99 |
278.4K |
| 10:44 |
128.99 |
129.09 |
128.99 |
129.09 |
387.7K |
| 10:45 |
129.13 |
129.13 |
129.05 |
129.06 |
535.5K |
| 10:46 |
129.08 |
129.08 |
129.06 |
129.06 |
303.4K |
| 10:47 |
129.02 |
129.02 |
128.98 |
128.98 |
394.4K |
| 10:48 |
128.98 |
128.98 |
128.98 |
128.98 |
407.5K |
| 10:49 |
128.96 |
128.96 |
128.94 |
128.95 |
461.3K |
| 10:50 |
128.98 |
128.98 |
128.89 |
128.89 |
405.6K |
| 10:51 |
128.90 |
128.90 |
128.85 |
128.85 |
575.7K |
| 10:52 |
128.87 |
128.88 |
128.86 |
128.88 |
857.2K |
| 10:53 |
128.88 |
128.92 |
128.88 |
128.92 |
302.3K |
| 10:54 |
128.91 |
128.92 |
128.90 |
128.92 |
410.0K |
| 10:55 |
128.93 |
128.93 |
128.79 |
128.79 |
618.8K |
| 10:56 |
128.81 |
128.81 |
128.74 |
128.74 |
598.4K |
| 10:57 |
128.72 |
128.72 |
128.66 |
128.72 |
664.6K |
| 10:58 |
128.78 |
128.79 |
128.76 |
128.76 |
469.7K |
| 10:59 |
128.75 |
128.81 |
128.75 |
128.81 |
379.3K |
| 11:00 |
128.86 |
128.86 |
128.83 |
128.83 |
546.7K |
| 11:01 |
128.87 |
128.91 |
128.86 |
128.86 |
636.1K |
| 11:02 |
128.87 |
128.90 |
128.87 |
128.90 |
280.8K |
| 11:03 |
128.88 |
128.91 |
128.88 |
128.88 |
243.7K |
| 11:04 |
128.88 |
128.95 |
128.88 |
128.95 |
421.7K |
| 11:05 |
128.97 |
128.97 |
128.93 |
128.95 |
454.5K |
| 11:06 |
128.94 |
128.94 |
128.91 |
128.91 |
354.1K |
| 11:07 |
128.90 |
128.90 |
128.84 |
128.84 |
814.6K |
| 11:08 |
128.88 |
128.90 |
128.88 |
128.89 |
299.8K |
| 11:09 |
128.89 |
128.89 |
128.85 |
128.85 |
229.8K |
| 11:10 |
128.85 |
128.87 |
128.82 |
128.87 |
426.2K |
| 11:11 |
128.85 |
128.86 |
128.85 |
128.86 |
369.0K |
| 11:12 |
128.85 |
128.87 |
128.85 |
128.87 |
211.3K |
| 11:13 |
128.85 |
128.87 |
128.85 |
128.86 |
274.2K |
| 11:14 |
128.87 |
128.91 |
128.87 |
128.91 |
357.2K |
| 11:15 |
128.93 |
128.99 |
128.93 |
128.97 |
480.0K |
| 11:16 |
128.95 |
128.96 |
128.92 |
128.92 |
387.7K |
| 11:17 |
128.93 |
128.94 |
128.89 |
128.94 |
335.0K |
| 11:18 |
128.95 |
129.00 |
128.95 |
128.99 |
357.2K |
| 11:19 |
128.98 |
128.98 |
128.88 |
128.88 |
441.4K |
| 11:20 |
128.87 |
128.87 |
128.80 |
128.80 |
331.7K |
| 11:21 |
128.78 |
128.78 |
128.73 |
128.74 |
418.6K |
| 11:22 |
128.77 |
128.81 |
128.77 |
128.81 |
302.2K |
| 11:23 |
128.78 |
128.79 |
128.78 |
128.78 |
238.7K |
| 11:24 |
128.77 |
128.77 |
128.75 |
128.75 |
296.8K |
| 11:25 |
128.77 |
128.79 |
128.77 |
128.79 |
510.4K |
| 11:26 |
128.78 |
128.78 |
128.77 |
128.77 |
337.0K |
| 11:27 |
128.75 |
128.75 |
128.72 |
128.75 |
384.7K |
| 11:28 |
128.74 |
128.74 |
128.65 |
128.65 |
466.6K |
| 11:29 |
128.65 |
128.66 |
128.63 |
128.63 |
365.3K |
| 11:30 |
128.59 |
128.61 |
128.57 |
128.57 |
520.9K |
| 11:31 |
128.69 |
128.72 |
128.69 |
128.72 |
459.3K |
| 11:32 |
128.75 |
128.75 |
128.72 |
128.73 |
324.3K |
| 11:33 |
128.75 |
128.78 |
128.74 |
128.78 |
323.1K |
| 11:34 |
128.78 |
128.78 |
128.77 |
128.78 |
175.3K |
| 11:35 |
128.77 |
128.77 |
128.73 |
128.75 |
365.1K |
| 11:36 |
128.75 |
128.84 |
128.75 |
128.84 |
505.4K |
| 11:37 |
128.82 |
128.84 |
128.81 |
128.81 |
267.7K |
| 11:38 |
128.80 |
128.81 |
128.76 |
128.76 |
475.9K |
| 11:39 |
128.78 |
128.87 |
128.78 |
128.86 |
360.3K |
| 11:40 |
128.86 |
128.92 |
128.86 |
128.92 |
228.1K |
| 11:41 |
128.94 |
128.99 |
128.94 |
128.96 |
338.8K |
| 11:42 |
128.94 |
128.94 |
128.93 |
128.93 |
176.7K |
| 11:43 |
128.90 |
128.90 |
128.89 |
128.89 |
281.9K |
| 11:44 |
128.89 |
128.90 |
128.88 |
128.89 |
135.3K |
| 11:45 |
128.94 |
128.97 |
128.93 |
128.97 |
340.6K |
| 11:46 |
128.97 |
128.99 |
128.97 |
128.98 |
250.4K |
| 11:47 |
128.99 |
129.00 |
128.97 |
129.00 |
315.9K |
| 11:48 |
129.00 |
129.01 |
129.00 |
129.01 |
299.4K |
| 11:49 |
129.01 |
129.02 |
129.01 |
129.02 |
308.0K |
| 11:50 |
129.02 |
129.07 |
129.02 |
129.07 |
292.6K |
| 11:51 |
129.09 |
129.16 |
129.09 |
129.16 |
557.6K |
| 11:52 |
129.17 |
129.18 |
129.17 |
129.17 |
353.2K |
| 11:53 |
129.19 |
129.19 |
129.16 |
129.16 |
277.4K |
| 11:54 |
129.17 |
129.20 |
129.15 |
129.20 |
400.8K |
| 11:55 |
129.21 |
129.21 |
129.19 |
129.20 |
245.0K |
| 11:56 |
129.24 |
129.24 |
129.23 |
129.23 |
193.6K |
| 11:57 |
129.19 |
129.19 |
129.16 |
129.17 |
379.9K |
| 11:58 |
129.16 |
129.16 |
129.15 |
129.15 |
112.8K |
| 11:59 |
129.16 |
129.16 |
129.14 |
129.14 |
247.9K |
| 12:00 |
129.10 |
129.13 |
129.10 |
129.13 |
203.3K |
| 12:01 |
129.14 |
129.14 |
129.12 |
129.13 |
246.9K |
| 12:02 |
129.12 |
129.14 |
129.12 |
129.14 |
153.8K |
| 12:03 |
129.14 |
129.15 |
129.13 |
129.13 |
184.1K |
| 12:04 |
129.14 |
129.17 |
129.14 |
129.14 |
242.8K |
| 12:05 |
129.16 |
129.18 |
129.16 |
129.18 |
301.9K |
| 12:06 |
129.19 |
129.21 |
129.13 |
129.13 |
214.7K |
| 12:07 |
129.12 |
129.13 |
129.11 |
129.13 |
301.5K |
| 12:08 |
129.14 |
129.15 |
129.12 |
129.15 |
230.5K |
| 12:09 |
129.13 |
129.13 |
129.11 |
129.11 |
151.4K |
| 12:10 |
129.11 |
129.11 |
129.07 |
129.09 |
270.2K |
| 12:11 |
129.10 |
129.10 |
129.06 |
129.06 |
288.8K |
| 12:12 |
129.06 |
129.07 |
129.05 |
129.07 |
146.9K |
| 12:13 |
129.06 |
129.09 |
129.06 |
129.09 |
215.2K |
| 12:14 |
129.10 |
129.13 |
129.10 |
129.13 |
145.7K |
| 12:15 |
129.13 |
129.14 |
129.12 |
129.14 |
188.5K |
| 12:16 |
129.10 |
129.12 |
129.10 |
129.11 |
289.4K |
| 12:17 |
129.13 |
129.13 |
129.07 |
129.07 |
206.8K |
| 12:18 |
129.06 |
129.08 |
129.06 |
129.08 |
224.4K |
| 12:19 |
129.07 |
129.07 |
129.06 |
129.07 |
121.9K |
| 12:20 |
129.08 |
129.09 |
129.08 |
129.08 |
169.5K |
| 12:21 |
129.08 |
129.08 |
129.06 |
129.06 |
117.2K |
| 12:22 |
129.06 |
129.09 |
129.06 |
129.09 |
149.4K |
| 12:23 |
129.11 |
129.14 |
129.11 |
129.14 |
186.5K |
| 12:24 |
129.14 |
129.15 |
129.14 |
129.14 |
263.9K |
| 12:25 |
129.14 |
129.14 |
129.09 |
129.09 |
232.4K |
| 12:26 |
129.10 |
129.10 |
129.08 |
129.08 |
212.0K |
| 12:27 |
129.07 |
129.07 |
129.03 |
129.03 |
245.7K |
| 12:28 |
129.04 |
129.05 |
129.03 |
129.05 |
244.8K |
| 12:29 |
129.05 |
129.07 |
129.03 |
129.03 |
244.6K |
| 12:30 |
129.04 |
129.10 |
129.04 |
129.10 |
131.2K |
| 12:31 |
129.10 |
129.13 |
129.10 |
129.13 |
249.2K |
| 12:32 |
129.12 |
129.14 |
129.12 |
129.14 |
257.9K |
| 12:33 |
129.15 |
129.15 |
129.13 |
129.13 |
207.0K |
| 12:34 |
129.14 |
129.19 |
129.14 |
129.19 |
368.7K |
| 12:35 |
129.21 |
129.25 |
129.21 |
129.25 |
425.4K |
| 12:36 |
129.26 |
129.26 |
129.20 |
129.20 |
586.3K |
| 12:37 |
129.19 |
129.21 |
129.18 |
129.18 |
233.3K |
| 12:38 |
129.15 |
129.17 |
129.15 |
129.17 |
211.4K |
| 12:39 |
129.20 |
129.23 |
129.20 |
129.23 |
219.1K |
| 12:40 |
129.22 |
129.24 |
129.22 |
129.24 |
123.0K |
| 12:41 |
129.25 |
129.25 |
129.24 |
129.24 |
143.0K |
| 12:42 |
129.24 |
129.24 |
129.20 |
129.20 |
253.1K |
| 12:43 |
129.20 |
129.24 |
129.20 |
129.23 |
175.3K |
| 12:44 |
129.23 |
129.24 |
129.20 |
129.20 |
211.9K |
| 12:45 |
129.20 |
129.20 |
129.17 |
129.17 |
146.8K |
| 12:46 |
129.16 |
129.18 |
129.16 |
129.18 |
348.1K |
| 12:47 |
129.19 |
129.20 |
129.16 |
129.16 |
368.6K |
| 12:48 |
129.13 |
129.13 |
129.11 |
129.12 |
316.3K |
| 12:49 |
129.13 |
129.18 |
129.13 |
129.18 |
186.6K |
| 12:50 |
129.18 |
129.18 |
129.16 |
129.17 |
171.8K |
| 12:51 |
129.19 |
129.22 |
129.19 |
129.22 |
219.0K |
| 12:52 |
129.21 |
129.22 |
129.21 |
129.21 |
125.2K |
| 12:53 |
129.20 |
129.20 |
129.18 |
129.18 |
175.7K |
| 12:54 |
129.19 |
129.19 |
129.16 |
129.16 |
206.8K |
| 12:55 |
129.16 |
129.17 |
129.15 |
129.17 |
191.6K |
| 12:56 |
129.16 |
129.18 |
129.16 |
129.17 |
165.3K |
| 12:57 |
129.17 |
129.19 |
129.17 |
129.18 |
140.1K |
| 12:58 |
129.18 |
129.22 |
129.18 |
129.21 |
231.5K |
| 12:59 |
129.21 |
129.21 |
129.18 |
129.18 |
133.4K |
| 13:00 |
129.17 |
129.17 |
129.15 |
129.16 |
250.9K |
| 13:01 |
129.17 |
129.17 |
129.15 |
129.16 |
161.0K |
| 13:02 |
129.16 |
129.16 |
129.13 |
129.13 |
266.5K |
| 13:03 |
129.12 |
129.12 |
129.10 |
129.10 |
249.0K |
| 13:04 |
129.11 |
129.15 |
129.11 |
129.14 |
284.4K |
| 13:05 |
129.12 |
129.14 |
129.12 |
129.14 |
389.8K |
| 13:06 |
129.14 |
129.19 |
129.14 |
129.19 |
293.8K |
| 13:07 |
129.20 |
129.26 |
129.20 |
129.23 |
284.3K |
| 13:08 |
129.23 |
129.26 |
129.23 |
129.26 |
304.4K |
| 13:09 |
129.25 |
129.27 |
129.24 |
129.27 |
189.0K |
| 13:10 |
129.27 |
129.30 |
129.27 |
129.29 |
322.7K |
| 13:11 |
129.28 |
129.28 |
129.26 |
129.26 |
154.4K |
| 13:12 |
129.25 |
129.26 |
129.25 |
129.26 |
132.1K |
| 13:13 |
129.25 |
129.27 |
129.25 |
129.27 |
121.3K |
| 13:14 |
129.30 |
129.30 |
129.27 |
129.27 |
301.7K |
| 13:15 |
129.27 |
129.27 |
129.23 |
129.23 |
338.9K |
| 13:16 |
129.24 |
129.24 |
129.22 |
129.22 |
216.2K |
| 13:17 |
129.20 |
129.23 |
129.19 |
129.22 |
303.7K |
| 13:18 |
129.23 |
129.24 |
129.23 |
129.24 |
135.6K |
| 13:19 |
129.22 |
129.27 |
129.22 |
129.27 |
205.4K |
| 13:20 |
129.29 |
129.29 |
129.28 |
129.29 |
444.9K |
| 13:21 |
129.27 |
129.27 |
129.21 |
129.21 |
388.1K |
| 13:22 |
129.20 |
129.20 |
129.17 |
129.17 |
348.8K |
| 13:23 |
129.18 |
129.18 |
129.16 |
129.17 |
259.7K |
| 13:24 |
129.18 |
129.20 |
129.18 |
129.19 |
171.9K |
| 13:25 |
129.18 |
129.20 |
129.17 |
129.20 |
653.2K |
| 13:26 |
129.19 |
129.23 |
129.19 |
129.23 |
448.7K |
| 13:27 |
129.24 |
129.24 |
129.22 |
129.24 |
194.6K |
| 13:28 |
129.26 |
129.26 |
129.23 |
129.23 |
288.6K |
| 13:29 |
129.25 |
129.25 |
129.24 |
129.25 |
171.3K |
| 13:30 |
129.25 |
129.25 |
129.20 |
129.20 |
470.7K |
| 13:31 |
129.19 |
129.22 |
129.19 |
129.22 |
261.0K |
| 13:32 |
129.23 |
129.27 |
129.23 |
129.27 |
171.1K |
| 13:33 |
129.29 |
129.35 |
129.29 |
129.35 |
264.3K |
| 13:34 |
129.36 |
129.36 |
129.35 |
129.35 |
206.2K |
| 13:35 |
129.37 |
129.41 |
129.37 |
129.41 |
423.9K |
| 13:36 |
129.41 |
129.44 |
129.41 |
129.44 |
366.1K |
| 13:37 |
129.44 |
129.44 |
129.43 |
129.43 |
177.0K |
| 13:38 |
129.44 |
129.44 |
129.30 |
129.30 |
1,114.9K |
| 13:39 |
129.34 |
129.34 |
129.28 |
129.28 |
553.3K |
| 13:40 |
129.31 |
129.31 |
129.27 |
129.28 |
398.2K |
| 13:41 |
129.29 |
129.45 |
129.29 |
129.45 |
526.0K |
| 13:42 |
129.41 |
129.41 |
129.34 |
129.35 |
314.6K |
| 13:43 |
129.32 |
129.33 |
129.30 |
129.33 |
248.8K |
| 13:44 |
129.32 |
129.34 |
129.31 |
129.34 |
210.5K |
| 13:45 |
129.34 |
129.34 |
129.29 |
129.29 |
263.1K |
| 13:46 |
129.29 |
129.30 |
129.28 |
129.29 |
280.1K |
| 13:47 |
129.24 |
129.24 |
129.20 |
129.22 |
628.2K |
| 13:48 |
129.23 |
129.23 |
129.22 |
129.22 |
246.9K |
| 13:49 |
129.22 |
129.28 |
129.21 |
129.22 |
343.3K |
| 13:50 |
129.31 |
129.31 |
129.25 |
129.25 |
491.8K |
| 13:51 |
129.25 |
129.25 |
129.25 |
129.25 |
189.8K |
| 13:52 |
129.25 |
129.25 |
129.15 |
129.15 |
379.4K |
| 13:53 |
129.14 |
129.17 |
129.14 |
129.16 |
264.2K |
| 13:54 |
129.16 |
129.16 |
129.10 |
129.10 |
309.0K |
| 13:55 |
129.07 |
129.07 |
128.98 |
128.98 |
441.0K |
| 13:56 |
128.94 |
128.94 |
128.88 |
128.92 |
553.7K |
| 13:57 |
128.90 |
128.90 |
128.86 |
128.87 |
401.1K |
| 13:58 |
128.86 |
128.88 |
128.86 |
128.88 |
189.9K |
| 13:59 |
128.91 |
128.93 |
128.91 |
128.93 |
178.0K |
| 14:00 |
128.94 |
128.95 |
128.91 |
128.91 |
265.7K |
| 14:01 |
128.94 |
128.95 |
128.94 |
128.95 |
249.4K |
| 14:02 |
128.96 |
129.04 |
128.96 |
129.04 |
328.3K |
| 14:03 |
129.06 |
129.20 |
129.06 |
129.20 |
477.8K |
| 14:04 |
129.20 |
129.21 |
129.19 |
129.19 |
298.7K |
| 14:05 |
129.21 |
129.25 |
129.21 |
129.25 |
338.2K |
| 14:06 |
129.25 |
129.33 |
129.25 |
129.32 |
328.7K |
| 14:07 |
129.37 |
129.40 |
129.37 |
129.38 |
415.5K |
| 14:08 |
129.37 |
129.37 |
129.35 |
129.35 |
140.1K |
| 14:09 |
129.38 |
129.40 |
129.35 |
129.40 |
275.3K |
| 14:10 |
129.41 |
129.41 |
129.38 |
129.38 |
206.8K |
| 14:11 |
129.35 |
129.35 |
129.32 |
129.32 |
272.8K |
| 14:12 |
129.25 |
129.25 |
129.23 |
129.23 |
362.5K |
| 14:13 |
129.26 |
129.26 |
129.24 |
129.24 |
181.0K |
| 14:14 |
129.23 |
129.24 |
129.22 |
129.22 |
254.9K |
| 14:15 |
129.19 |
129.19 |
129.14 |
129.17 |
419.6K |
| 14:16 |
129.17 |
129.21 |
129.17 |
129.21 |
248.3K |
| 14:17 |
129.21 |
129.21 |
129.16 |
129.19 |
169.9K |
| 14:18 |
129.18 |
129.18 |
129.16 |
129.16 |
148.5K |
| 14:19 |
129.15 |
129.15 |
129.15 |
129.15 |
195.0K |
| 14:20 |
129.15 |
129.18 |
129.15 |
129.18 |
178.9K |
| 14:21 |
129.19 |
129.22 |
129.19 |
129.22 |
235.5K |
| 14:22 |
129.24 |
129.27 |
129.24 |
129.26 |
172.9K |
| 14:23 |
129.26 |
129.26 |
129.26 |
129.26 |
117.4K |
| 14:24 |
129.26 |
129.26 |
129.24 |
129.24 |
184.1K |
| 14:25 |
129.23 |
129.23 |
129.21 |
129.21 |
179.9K |
| 14:26 |
129.21 |
129.21 |
129.18 |
129.18 |
271.9K |
| 14:27 |
129.16 |
129.16 |
129.12 |
129.13 |
222.6K |
| 14:28 |
129.11 |
129.14 |
129.11 |
129.13 |
230.4K |
| 14:29 |
129.16 |
129.17 |
129.16 |
129.16 |
277.4K |
| 14:30 |
129.15 |
129.15 |
129.13 |
129.13 |
415.0K |
| 14:31 |
129.11 |
129.15 |
129.11 |
129.15 |
279.4K |
| 14:32 |
129.16 |
129.20 |
129.16 |
129.20 |
246.8K |
| 14:33 |
129.19 |
129.19 |
129.16 |
129.16 |
285.9K |
| 14:34 |
129.15 |
129.16 |
129.13 |
129.13 |
136.0K |
| 14:35 |
129.11 |
129.11 |
129.08 |
129.08 |
335.7K |
| 14:36 |
129.07 |
129.07 |
129.02 |
129.02 |
446.7K |
| 14:37 |
129.02 |
129.02 |
129.01 |
129.01 |
224.6K |
| 14:38 |
129.03 |
129.06 |
129.03 |
129.06 |
182.9K |
| 14:39 |
129.06 |
129.07 |
129.04 |
129.04 |
172.1K |
| 14:40 |
129.04 |
129.05 |
129.03 |
129.04 |
193.8K |
| 14:41 |
129.00 |
129.03 |
128.99 |
128.99 |
241.2K |
| 14:42 |
128.97 |
128.99 |
128.97 |
128.99 |
213.0K |
| 14:43 |
128.99 |
129.00 |
128.96 |
128.99 |
181.6K |
| 14:44 |
129.01 |
129.01 |
128.96 |
128.96 |
239.1K |
| 14:45 |
128.96 |
129.01 |
128.95 |
129.01 |
299.1K |
| 14:46 |
129.00 |
129.02 |
129.00 |
129.02 |
168.4K |
| 14:47 |
129.02 |
129.03 |
129.02 |
129.03 |
164.8K |
| 14:48 |
129.02 |
129.02 |
129.02 |
129.02 |
295.9K |
| 14:49 |
129.07 |
129.08 |
129.07 |
129.08 |
316.8K |
| 14:50 |
129.07 |
129.07 |
129.01 |
129.01 |
331.0K |
| 14:51 |
129.00 |
129.00 |
128.92 |
128.92 |
495.3K |
| 14:52 |
128.93 |
128.93 |
128.91 |
128.91 |
139.2K |
| 14:53 |
128.88 |
128.92 |
128.88 |
128.92 |
272.3K |
| 14:54 |
128.94 |
128.99 |
128.94 |
128.99 |
211.3K |
| 14:55 |
128.99 |
128.99 |
128.92 |
128.92 |
282.6K |
| 14:56 |
128.89 |
128.89 |
128.84 |
128.84 |
357.3K |
| 14:57 |
128.84 |
128.84 |
128.84 |
128.84 |
217.9K |
| 14:58 |
128.84 |
128.84 |
128.83 |
128.83 |
234.7K |
| 14:59 |
128.83 |
128.84 |
128.82 |
128.82 |
276.7K |
| 15:00 |
128.81 |
128.83 |
128.80 |
128.82 |
214.3K |
| 15:01 |
128.83 |
128.87 |
128.83 |
128.86 |
270.3K |
| 15:02 |
128.87 |
128.95 |
128.87 |
128.95 |
473.6K |
| 15:03 |
128.94 |
128.94 |
128.93 |
128.93 |
233.7K |
| 15:04 |
128.93 |
128.96 |
128.93 |
128.96 |
189.5K |
| 15:05 |
128.95 |
128.97 |
128.95 |
128.97 |
321.9K |
| 15:06 |
128.98 |
129.00 |
128.98 |
129.00 |
232.5K |
| 15:07 |
128.99 |
128.99 |
128.98 |
128.99 |
322.1K |
| 15:08 |
129.00 |
129.00 |
128.97 |
128.98 |
321.2K |
| 15:09 |
128.98 |
129.00 |
128.98 |
129.00 |
177.7K |
| 15:10 |
129.00 |
129.01 |
128.99 |
128.99 |
245.7K |
| 15:11 |
129.01 |
129.02 |
128.99 |
128.99 |
326.7K |
| 15:12 |
129.00 |
129.00 |
128.98 |
128.98 |
441.4K |
| 15:13 |
128.97 |
128.97 |
128.95 |
128.96 |
489.4K |
| 15:14 |
128.95 |
128.97 |
128.95 |
128.95 |
549.5K |
| 15:15 |
128.96 |
128.98 |
128.96 |
128.98 |
539.0K |
| 15:16 |
128.97 |
129.05 |
128.97 |
129.05 |
587.8K |
| 15:17 |
129.07 |
129.07 |
129.06 |
129.06 |
497.0K |
| 15:18 |
129.06 |
129.06 |
129.05 |
129.06 |
250.0K |
| 15:19 |
129.06 |
129.06 |
129.01 |
129.01 |
285.3K |
| 15:20 |
129.03 |
129.05 |
129.03 |
129.05 |
365.6K |
| 15:21 |
129.08 |
129.16 |
129.08 |
129.16 |
505.5K |
| 15:22 |
129.18 |
129.18 |
129.15 |
129.15 |
295.1K |
| 15:23 |
129.15 |
129.15 |
129.14 |
129.15 |
233.8K |
| 15:24 |
129.16 |
129.17 |
129.16 |
129.17 |
293.8K |
| 15:25 |
129.16 |
129.16 |
129.14 |
129.16 |
401.4K |
| 15:26 |
129.15 |
129.18 |
129.15 |
129.18 |
468.0K |
| 15:27 |
129.21 |
129.21 |
129.20 |
129.20 |
473.1K |
| 15:28 |
129.20 |
129.20 |
129.13 |
129.13 |
447.1K |
| 15:29 |
129.12 |
129.12 |
129.10 |
129.10 |
293.0K |
| 15:30 |
129.07 |
129.07 |
129.03 |
129.03 |
495.8K |
| 15:31 |
129.05 |
129.08 |
129.05 |
129.06 |
452.9K |
| 15:32 |
129.05 |
129.05 |
128.99 |
128.99 |
431.4K |
| 15:33 |
129.03 |
129.08 |
129.03 |
129.08 |
548.8K |
| 15:34 |
129.08 |
129.11 |
129.08 |
129.09 |
373.5K |
| 15:35 |
129.04 |
129.08 |
129.04 |
129.06 |
626.5K |
| 15:36 |
129.11 |
129.14 |
129.11 |
129.11 |
402.5K |
| 15:37 |
129.09 |
129.16 |
129.09 |
129.14 |
390.2K |
| 15:38 |
129.14 |
129.17 |
129.14 |
129.17 |
485.8K |
| 15:39 |
129.16 |
129.16 |
129.15 |
129.15 |
393.1K |
| 15:40 |
129.13 |
129.13 |
129.07 |
129.07 |
482.5K |
| 15:41 |
129.07 |
129.08 |
129.05 |
129.07 |
537.5K |
| 15:42 |
129.06 |
129.12 |
129.06 |
129.12 |
547.6K |
| 15:43 |
129.13 |
129.16 |
129.13 |
129.16 |
438.9K |
| 15:44 |
129.17 |
129.17 |
129.16 |
129.16 |
398.9K |
| 15:45 |
129.18 |
129.21 |
129.17 |
129.17 |
599.7K |
| 15:46 |
129.19 |
129.19 |
129.09 |
129.09 |
686.8K |
| 15:47 |
129.09 |
129.15 |
129.09 |
129.15 |
737.0K |
| 15:48 |
129.19 |
129.24 |
129.19 |
129.24 |
641.2K |
| 15:49 |
129.25 |
129.26 |
129.25 |
129.26 |
596.6K |
| 15:50 |
129.31 |
129.34 |
129.31 |
129.33 |
1,202.6K |
| 15:51 |
129.34 |
129.34 |
129.31 |
129.31 |
792.9K |
| 15:52 |
129.31 |
129.35 |
129.31 |
129.35 |
690.3K |
| 15:53 |
129.36 |
129.42 |
129.35 |
129.42 |
936.5K |
| 15:54 |
129.43 |
129.45 |
129.42 |
129.42 |
1,123.0K |
| 15:55 |
129.39 |
129.39 |
129.29 |
129.29 |
1,589.4K |
| 15:56 |
129.27 |
129.27 |
129.20 |
129.20 |
1,557.6K |
| 15:57 |
129.22 |
129.22 |
129.17 |
129.17 |
1,660.3K |
| 15:58 |
129.18 |
129.21 |
129.17 |
129.21 |
1,961.0K |
| 15:59 |
129.23 |
129.27 |
129.23 |
129.27 |
3,123.1K |
| 16:00 |
129.27 |
129.28 |
129.27 |
129.28 |
18,916.2K |
| 16:01 |
129.28 |
129.28 |
129.27 |
129.27 |
2,387.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|