| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
129.32 |
129.69 |
129.32 |
129.67 |
5,253.6K |
| 09:31 |
129.83 |
129.83 |
129.65 |
129.71 |
1,702.3K |
| 09:32 |
129.79 |
129.92 |
129.79 |
129.82 |
866.5K |
| 09:33 |
129.74 |
129.74 |
129.55 |
129.63 |
917.9K |
| 09:34 |
129.59 |
129.68 |
129.56 |
129.68 |
956.4K |
| 09:35 |
129.65 |
129.73 |
129.60 |
129.60 |
1,162.9K |
| 09:36 |
129.59 |
129.78 |
129.59 |
129.78 |
823.6K |
| 09:37 |
129.63 |
129.69 |
129.59 |
129.59 |
812.9K |
| 09:38 |
129.55 |
129.57 |
129.50 |
129.57 |
737.7K |
| 09:39 |
129.55 |
129.56 |
129.44 |
129.45 |
720.8K |
| 09:40 |
129.45 |
129.62 |
129.45 |
129.62 |
784.2K |
| 09:41 |
129.66 |
129.77 |
129.66 |
129.77 |
611.2K |
| 09:42 |
129.82 |
129.92 |
129.82 |
129.92 |
909.6K |
| 09:43 |
129.93 |
129.93 |
129.75 |
129.75 |
1,026.8K |
| 09:44 |
129.70 |
129.74 |
129.64 |
129.74 |
562.6K |
| 09:45 |
129.65 |
129.70 |
129.61 |
129.70 |
652.7K |
| 09:46 |
129.69 |
129.74 |
129.65 |
129.74 |
628.4K |
| 09:47 |
129.71 |
129.71 |
129.51 |
129.60 |
599.1K |
| 09:48 |
129.63 |
129.63 |
129.52 |
129.61 |
603.7K |
| 09:49 |
129.66 |
129.66 |
129.60 |
129.60 |
763.8K |
| 09:50 |
129.64 |
129.64 |
129.51 |
129.51 |
715.7K |
| 09:51 |
129.42 |
129.48 |
129.42 |
129.43 |
413.6K |
| 09:52 |
129.41 |
129.41 |
129.20 |
129.20 |
838.1K |
| 09:53 |
129.20 |
129.20 |
129.16 |
129.18 |
495.7K |
| 09:54 |
129.17 |
129.23 |
129.17 |
129.23 |
1,065.6K |
| 09:55 |
129.28 |
129.28 |
129.16 |
129.19 |
571.7K |
| 09:56 |
129.24 |
129.24 |
129.19 |
129.24 |
563.3K |
| 09:57 |
129.25 |
129.30 |
129.25 |
129.27 |
350.7K |
| 09:58 |
129.25 |
129.25 |
129.23 |
129.24 |
460.7K |
| 09:59 |
129.11 |
129.16 |
129.10 |
129.16 |
534.4K |
| 10:00 |
129.18 |
129.18 |
129.10 |
129.10 |
676.0K |
| 10:01 |
129.17 |
129.31 |
129.17 |
129.31 |
550.6K |
| 10:02 |
129.35 |
129.54 |
129.35 |
129.54 |
763.3K |
| 10:03 |
129.53 |
129.60 |
129.53 |
129.60 |
445.5K |
| 10:04 |
129.65 |
129.67 |
129.64 |
129.64 |
795.9K |
| 10:05 |
129.66 |
129.73 |
129.66 |
129.67 |
524.7K |
| 10:06 |
129.71 |
129.79 |
129.71 |
129.74 |
601.9K |
| 10:07 |
129.68 |
129.68 |
129.60 |
129.62 |
434.5K |
| 10:08 |
129.61 |
129.69 |
129.61 |
129.69 |
436.9K |
| 10:09 |
129.67 |
129.68 |
129.66 |
129.66 |
495.5K |
| 10:10 |
129.67 |
129.67 |
129.54 |
129.54 |
410.0K |
| 10:11 |
129.53 |
129.53 |
129.41 |
129.41 |
460.1K |
| 10:12 |
129.39 |
129.39 |
129.29 |
129.29 |
445.8K |
| 10:13 |
129.28 |
129.37 |
129.28 |
129.37 |
454.9K |
| 10:14 |
129.40 |
129.42 |
129.40 |
129.42 |
342.4K |
| 10:15 |
129.36 |
129.37 |
129.31 |
129.37 |
496.5K |
| 10:16 |
129.35 |
129.38 |
129.35 |
129.38 |
396.8K |
| 10:17 |
129.40 |
129.43 |
129.40 |
129.42 |
406.8K |
| 10:18 |
129.44 |
129.45 |
129.42 |
129.42 |
385.3K |
| 10:19 |
129.41 |
129.45 |
129.41 |
129.42 |
407.3K |
| 10:20 |
129.43 |
129.45 |
129.43 |
129.44 |
289.9K |
| 10:21 |
129.41 |
129.42 |
129.40 |
129.42 |
422.8K |
| 10:22 |
129.43 |
129.45 |
129.41 |
129.45 |
350.2K |
| 10:23 |
129.46 |
129.57 |
129.46 |
129.57 |
474.8K |
| 10:24 |
129.57 |
129.63 |
129.57 |
129.63 |
451.2K |
| 10:25 |
129.68 |
129.68 |
129.60 |
129.60 |
492.9K |
| 10:26 |
129.59 |
129.59 |
129.45 |
129.45 |
599.2K |
| 10:27 |
129.45 |
129.53 |
129.45 |
129.53 |
434.8K |
| 10:28 |
129.54 |
129.54 |
129.47 |
129.48 |
409.2K |
| 10:29 |
129.43 |
129.43 |
129.36 |
129.36 |
392.1K |
| 10:30 |
129.36 |
129.36 |
129.21 |
129.21 |
597.7K |
| 10:31 |
129.22 |
129.26 |
129.18 |
129.18 |
538.5K |
| 10:32 |
129.20 |
129.20 |
129.17 |
129.17 |
396.7K |
| 10:33 |
129.11 |
129.12 |
129.04 |
129.12 |
672.8K |
| 10:34 |
129.12 |
129.19 |
129.12 |
129.19 |
405.3K |
| 10:35 |
129.25 |
129.25 |
129.21 |
129.21 |
461.7K |
| 10:36 |
129.24 |
129.26 |
129.22 |
129.26 |
348.3K |
| 10:37 |
129.19 |
129.26 |
129.18 |
129.26 |
359.9K |
| 10:38 |
129.25 |
129.28 |
129.25 |
129.28 |
503.9K |
| 10:39 |
129.26 |
129.26 |
129.24 |
129.24 |
315.0K |
| 10:40 |
129.28 |
129.28 |
129.27 |
129.27 |
461.9K |
| 10:41 |
129.30 |
129.30 |
129.21 |
129.21 |
550.1K |
| 10:42 |
129.21 |
129.23 |
129.20 |
129.23 |
412.1K |
| 10:43 |
129.21 |
129.21 |
129.16 |
129.16 |
259.6K |
| 10:44 |
129.14 |
129.14 |
129.05 |
129.06 |
439.4K |
| 10:45 |
129.07 |
129.09 |
129.07 |
129.08 |
402.8K |
| 10:46 |
129.10 |
129.17 |
129.10 |
129.17 |
281.4K |
| 10:47 |
129.17 |
129.19 |
129.13 |
129.16 |
325.5K |
| 10:48 |
129.16 |
129.21 |
129.16 |
129.21 |
509.4K |
| 10:49 |
129.20 |
129.20 |
129.17 |
129.17 |
681.2K |
| 10:50 |
129.17 |
129.18 |
129.14 |
129.14 |
307.6K |
| 10:51 |
129.15 |
129.15 |
129.10 |
129.10 |
824.6K |
| 10:52 |
129.11 |
129.11 |
129.11 |
129.11 |
318.0K |
| 10:53 |
129.17 |
129.17 |
129.15 |
129.16 |
379.6K |
| 10:54 |
129.15 |
129.18 |
129.15 |
129.17 |
347.3K |
| 10:55 |
129.18 |
129.33 |
129.18 |
129.33 |
663.0K |
| 10:56 |
129.34 |
129.37 |
129.34 |
129.37 |
361.7K |
| 10:57 |
129.38 |
129.41 |
129.31 |
129.31 |
499.9K |
| 10:58 |
129.33 |
129.33 |
129.32 |
129.32 |
507.0K |
| 10:59 |
129.33 |
129.33 |
129.28 |
129.28 |
380.1K |
| 11:00 |
129.27 |
129.29 |
129.26 |
129.29 |
359.7K |
| 11:01 |
129.31 |
129.38 |
129.31 |
129.38 |
330.3K |
| 11:02 |
129.42 |
129.48 |
129.42 |
129.48 |
511.8K |
| 11:03 |
129.50 |
129.53 |
129.50 |
129.51 |
558.8K |
| 11:04 |
129.53 |
129.56 |
129.53 |
129.56 |
312.2K |
| 11:05 |
129.59 |
129.64 |
129.59 |
129.64 |
408.9K |
| 11:06 |
129.63 |
129.64 |
129.60 |
129.60 |
331.2K |
| 11:07 |
129.61 |
129.66 |
129.61 |
129.66 |
470.7K |
| 11:08 |
129.71 |
129.72 |
129.71 |
129.72 |
491.1K |
| 11:09 |
129.69 |
129.71 |
129.69 |
129.71 |
450.5K |
| 11:10 |
129.69 |
129.73 |
129.69 |
129.73 |
384.5K |
| 11:11 |
129.72 |
129.73 |
129.71 |
129.72 |
286.9K |
| 11:12 |
129.74 |
129.84 |
129.74 |
129.84 |
647.9K |
| 11:13 |
129.86 |
129.86 |
129.85 |
129.85 |
416.5K |
| 11:14 |
129.82 |
129.84 |
129.82 |
129.84 |
354.4K |
| 11:15 |
129.87 |
129.88 |
129.87 |
129.87 |
440.8K |
| 11:16 |
129.87 |
129.87 |
129.83 |
129.83 |
321.2K |
| 11:17 |
129.82 |
129.82 |
129.79 |
129.82 |
391.1K |
| 11:18 |
129.83 |
129.83 |
129.80 |
129.80 |
340.3K |
| 11:19 |
129.78 |
129.81 |
129.78 |
129.79 |
319.7K |
| 11:20 |
129.81 |
129.81 |
129.77 |
129.78 |
340.5K |
| 11:21 |
129.77 |
129.78 |
129.75 |
129.75 |
391.8K |
| 11:22 |
129.75 |
129.76 |
129.75 |
129.76 |
254.4K |
| 11:23 |
129.71 |
129.75 |
129.71 |
129.74 |
402.1K |
| 11:24 |
129.77 |
129.78 |
129.77 |
129.78 |
334.2K |
| 11:25 |
129.77 |
129.77 |
129.75 |
129.75 |
249.6K |
| 11:26 |
129.74 |
129.74 |
129.72 |
129.72 |
296.9K |
| 11:27 |
129.72 |
129.74 |
129.72 |
129.74 |
271.0K |
| 11:28 |
129.76 |
129.76 |
129.72 |
129.72 |
234.6K |
| 11:29 |
129.72 |
129.74 |
129.71 |
129.71 |
205.4K |
| 11:30 |
129.72 |
129.74 |
129.72 |
129.73 |
212.4K |
| 11:31 |
129.73 |
129.73 |
129.69 |
129.70 |
412.3K |
| 11:32 |
129.68 |
129.71 |
129.66 |
129.71 |
281.9K |
| 11:33 |
129.72 |
129.83 |
129.72 |
129.83 |
484.4K |
| 11:34 |
129.82 |
129.85 |
129.82 |
129.85 |
280.5K |
| 11:35 |
129.86 |
129.87 |
129.86 |
129.86 |
397.6K |
| 11:36 |
129.87 |
129.92 |
129.87 |
129.92 |
306.4K |
| 11:37 |
129.93 |
129.93 |
129.91 |
129.91 |
488.3K |
| 11:38 |
129.91 |
129.93 |
129.87 |
129.89 |
471.8K |
| 11:39 |
129.90 |
129.90 |
129.90 |
129.90 |
233.0K |
| 11:40 |
129.94 |
129.96 |
129.93 |
129.96 |
318.1K |
| 11:41 |
129.97 |
129.97 |
129.90 |
129.90 |
324.9K |
| 11:42 |
129.88 |
129.88 |
129.82 |
129.82 |
434.8K |
| 11:43 |
129.85 |
129.86 |
129.84 |
129.84 |
236.2K |
| 11:44 |
129.84 |
129.85 |
129.82 |
129.85 |
339.6K |
| 11:45 |
129.84 |
129.85 |
129.84 |
129.85 |
187.2K |
| 11:46 |
129.88 |
129.88 |
129.84 |
129.84 |
318.4K |
| 11:47 |
129.86 |
129.86 |
129.81 |
129.81 |
277.2K |
| 11:48 |
129.79 |
129.81 |
129.79 |
129.81 |
166.9K |
| 11:49 |
129.83 |
129.86 |
129.83 |
129.86 |
395.9K |
| 11:50 |
129.87 |
129.87 |
129.83 |
129.83 |
249.7K |
| 11:51 |
129.82 |
129.82 |
129.80 |
129.82 |
359.8K |
| 11:52 |
129.83 |
129.86 |
129.83 |
129.85 |
273.2K |
| 11:53 |
129.84 |
129.86 |
129.83 |
129.83 |
288.1K |
| 11:54 |
129.81 |
129.81 |
129.79 |
129.80 |
261.5K |
| 11:55 |
129.77 |
129.78 |
129.77 |
129.77 |
414.3K |
| 11:56 |
129.76 |
129.76 |
129.71 |
129.71 |
182.9K |
| 11:57 |
129.72 |
129.73 |
129.72 |
129.72 |
239.3K |
| 11:58 |
129.73 |
129.74 |
129.70 |
129.70 |
185.6K |
| 11:59 |
129.70 |
129.70 |
129.62 |
129.62 |
321.2K |
| 12:00 |
129.60 |
129.69 |
129.60 |
129.69 |
442.8K |
| 12:01 |
129.70 |
129.71 |
129.69 |
129.71 |
171.3K |
| 12:02 |
129.70 |
129.74 |
129.70 |
129.74 |
273.9K |
| 12:03 |
129.75 |
129.80 |
129.75 |
129.80 |
281.6K |
| 12:04 |
129.82 |
129.89 |
129.82 |
129.89 |
240.1K |
| 12:05 |
129.89 |
129.91 |
129.89 |
129.91 |
306.3K |
| 12:06 |
129.93 |
129.93 |
129.87 |
129.87 |
453.7K |
| 12:07 |
129.87 |
129.90 |
129.87 |
129.90 |
272.6K |
| 12:08 |
129.92 |
129.92 |
129.89 |
129.91 |
218.8K |
| 12:09 |
129.89 |
129.89 |
129.86 |
129.86 |
267.4K |
| 12:10 |
129.86 |
129.90 |
129.86 |
129.90 |
217.9K |
| 12:11 |
129.89 |
129.95 |
129.89 |
129.95 |
598.8K |
| 12:12 |
129.98 |
129.98 |
129.98 |
129.98 |
406.7K |
| 12:13 |
129.98 |
130.06 |
129.98 |
130.02 |
451.6K |
| 12:14 |
130.04 |
130.10 |
130.04 |
130.09 |
616.2K |
| 12:15 |
130.09 |
130.09 |
129.96 |
129.99 |
458.1K |
| 12:16 |
129.98 |
129.98 |
129.93 |
129.93 |
465.2K |
| 12:17 |
129.96 |
130.04 |
129.96 |
130.04 |
636.9K |
| 12:18 |
130.05 |
130.05 |
130.01 |
130.01 |
252.2K |
| 12:19 |
130.03 |
130.03 |
130.01 |
130.01 |
360.0K |
| 12:20 |
129.99 |
129.99 |
129.94 |
129.94 |
566.1K |
| 12:21 |
129.92 |
129.92 |
129.89 |
129.89 |
467.4K |
| 12:22 |
129.89 |
129.89 |
129.86 |
129.87 |
366.5K |
| 12:23 |
129.89 |
129.89 |
129.86 |
129.88 |
265.4K |
| 12:24 |
129.89 |
129.89 |
129.81 |
129.84 |
279.2K |
| 12:25 |
129.84 |
129.88 |
129.84 |
129.86 |
226.2K |
| 12:26 |
129.87 |
129.89 |
129.87 |
129.87 |
204.5K |
| 12:27 |
129.88 |
129.88 |
129.86 |
129.87 |
337.4K |
| 12:28 |
129.85 |
129.86 |
129.84 |
129.84 |
168.2K |
| 12:29 |
129.85 |
129.85 |
129.81 |
129.81 |
277.6K |
| 12:30 |
129.80 |
129.81 |
129.79 |
129.79 |
280.8K |
| 12:31 |
129.80 |
129.82 |
129.79 |
129.82 |
182.3K |
| 12:32 |
129.82 |
129.84 |
129.81 |
129.81 |
286.7K |
| 12:33 |
129.81 |
129.88 |
129.81 |
129.88 |
278.8K |
| 12:34 |
129.88 |
129.88 |
129.86 |
129.87 |
187.2K |
| 12:35 |
129.87 |
129.91 |
129.87 |
129.91 |
225.6K |
| 12:36 |
129.91 |
129.92 |
129.91 |
129.91 |
169.6K |
| 12:37 |
129.92 |
129.92 |
129.91 |
129.91 |
292.3K |
| 12:38 |
129.91 |
129.96 |
129.90 |
129.96 |
191.0K |
| 12:39 |
129.94 |
129.94 |
129.89 |
129.90 |
279.4K |
| 12:40 |
129.91 |
129.95 |
129.91 |
129.95 |
162.2K |
| 12:41 |
129.94 |
129.94 |
129.93 |
129.93 |
279.2K |
| 12:42 |
129.94 |
129.94 |
129.87 |
129.88 |
343.3K |
| 12:43 |
129.89 |
129.91 |
129.89 |
129.90 |
157.7K |
| 12:44 |
129.93 |
129.93 |
129.89 |
129.89 |
419.6K |
| 12:45 |
129.89 |
129.89 |
129.82 |
129.82 |
280.7K |
| 12:46 |
129.86 |
129.89 |
129.86 |
129.87 |
413.9K |
| 12:47 |
129.86 |
129.88 |
129.86 |
129.88 |
195.0K |
| 12:48 |
129.87 |
129.87 |
129.84 |
129.84 |
339.8K |
| 12:49 |
129.83 |
129.84 |
129.82 |
129.82 |
171.2K |
| 12:50 |
129.82 |
129.82 |
129.78 |
129.78 |
242.6K |
| 12:51 |
129.76 |
129.77 |
129.75 |
129.77 |
271.0K |
| 12:52 |
129.77 |
129.80 |
129.77 |
129.80 |
196.7K |
| 12:53 |
129.80 |
129.86 |
129.80 |
129.86 |
309.9K |
| 12:54 |
129.84 |
129.84 |
129.75 |
129.75 |
392.0K |
| 12:55 |
129.78 |
129.78 |
129.77 |
129.77 |
201.1K |
| 12:56 |
129.76 |
129.76 |
129.66 |
129.66 |
444.8K |
| 12:57 |
129.67 |
129.67 |
129.62 |
129.64 |
270.1K |
| 12:58 |
129.63 |
129.63 |
129.60 |
129.60 |
153.6K |
| 12:59 |
129.61 |
129.61 |
129.60 |
129.61 |
403.0K |
| 13:00 |
129.61 |
129.68 |
129.61 |
129.68 |
408.6K |
| 13:01 |
129.69 |
129.72 |
129.69 |
129.72 |
313.9K |
| 13:02 |
129.74 |
129.78 |
129.74 |
129.78 |
767.9K |
| 13:03 |
129.77 |
129.85 |
129.77 |
129.85 |
481.3K |
| 13:04 |
129.86 |
129.86 |
129.83 |
129.83 |
367.3K |
| 13:05 |
129.84 |
129.91 |
129.84 |
129.91 |
430.5K |
| 13:06 |
129.97 |
129.99 |
129.97 |
129.99 |
501.7K |
| 13:07 |
129.99 |
130.05 |
129.99 |
130.05 |
378.6K |
| 13:08 |
130.08 |
130.16 |
130.08 |
130.16 |
506.1K |
| 13:09 |
130.18 |
130.24 |
130.18 |
130.24 |
711.0K |
| 13:10 |
130.24 |
130.26 |
130.21 |
130.26 |
348.3K |
| 13:11 |
130.26 |
130.27 |
130.18 |
130.18 |
351.3K |
| 13:12 |
130.21 |
130.21 |
130.17 |
130.18 |
409.5K |
| 13:13 |
130.18 |
130.20 |
130.18 |
130.19 |
239.4K |
| 13:14 |
130.15 |
130.17 |
130.15 |
130.17 |
246.7K |
| 13:15 |
130.15 |
130.19 |
130.14 |
130.19 |
244.5K |
| 13:16 |
130.20 |
130.22 |
130.19 |
130.21 |
332.5K |
| 13:17 |
130.20 |
130.20 |
130.18 |
130.18 |
178.7K |
| 13:18 |
130.18 |
130.22 |
130.18 |
130.22 |
186.1K |
| 13:19 |
130.18 |
130.22 |
130.18 |
130.22 |
220.3K |
| 13:20 |
130.23 |
130.28 |
130.20 |
130.20 |
427.7K |
| 13:21 |
130.20 |
130.20 |
130.14 |
130.14 |
217.8K |
| 13:22 |
130.15 |
130.19 |
130.14 |
130.19 |
228.3K |
| 13:23 |
130.19 |
130.19 |
130.17 |
130.17 |
235.6K |
| 13:24 |
130.15 |
130.15 |
130.12 |
130.12 |
330.8K |
| 13:25 |
130.10 |
130.12 |
130.10 |
130.11 |
264.7K |
| 13:26 |
130.12 |
130.16 |
130.12 |
130.14 |
258.1K |
| 13:27 |
130.17 |
130.24 |
130.16 |
130.24 |
270.6K |
| 13:28 |
130.22 |
130.22 |
130.19 |
130.21 |
158.9K |
| 13:29 |
130.23 |
130.27 |
130.23 |
130.26 |
359.6K |
| 13:30 |
130.25 |
130.30 |
130.25 |
130.30 |
276.3K |
| 13:31 |
130.30 |
130.31 |
130.30 |
130.31 |
289.7K |
| 13:32 |
130.33 |
130.33 |
130.28 |
130.29 |
257.9K |
| 13:33 |
130.30 |
130.33 |
130.30 |
130.32 |
214.6K |
| 13:34 |
130.31 |
130.31 |
130.29 |
130.30 |
331.4K |
| 13:35 |
130.29 |
130.31 |
130.29 |
130.31 |
301.4K |
| 13:36 |
130.30 |
130.30 |
130.25 |
130.26 |
313.7K |
| 13:37 |
130.26 |
130.26 |
130.19 |
130.19 |
286.9K |
| 13:38 |
130.20 |
130.22 |
130.20 |
130.21 |
192.3K |
| 13:39 |
130.17 |
130.17 |
130.16 |
130.16 |
291.1K |
| 13:40 |
130.15 |
130.15 |
130.12 |
130.13 |
227.9K |
| 13:41 |
130.13 |
130.13 |
130.12 |
130.12 |
173.6K |
| 13:42 |
130.12 |
130.16 |
130.12 |
130.14 |
188.6K |
| 13:43 |
130.14 |
130.14 |
130.13 |
130.13 |
405.2K |
| 13:44 |
130.14 |
130.14 |
130.11 |
130.11 |
282.1K |
| 13:45 |
130.12 |
130.13 |
130.11 |
130.11 |
355.3K |
| 13:46 |
130.10 |
130.10 |
130.07 |
130.07 |
253.2K |
| 13:47 |
130.10 |
130.10 |
130.09 |
130.09 |
287.8K |
| 13:48 |
130.09 |
130.09 |
130.07 |
130.07 |
156.5K |
| 13:49 |
130.07 |
130.07 |
130.07 |
130.07 |
347.9K |
| 13:50 |
130.08 |
130.11 |
130.08 |
130.11 |
217.5K |
| 13:51 |
130.13 |
130.13 |
130.06 |
130.06 |
362.6K |
| 13:52 |
130.03 |
130.04 |
130.03 |
130.03 |
618.6K |
| 13:53 |
130.02 |
130.03 |
130.02 |
130.03 |
178.0K |
| 13:54 |
130.06 |
130.06 |
130.03 |
130.03 |
269.2K |
| 13:55 |
130.03 |
130.03 |
130.00 |
130.00 |
165.8K |
| 13:56 |
129.99 |
130.00 |
129.99 |
129.99 |
194.0K |
| 13:57 |
130.03 |
130.07 |
130.03 |
130.07 |
569.8K |
| 13:58 |
130.10 |
130.10 |
130.06 |
130.06 |
628.4K |
| 13:59 |
130.05 |
130.06 |
130.05 |
130.06 |
330.6K |
| 14:00 |
130.08 |
130.14 |
130.08 |
130.14 |
400.8K |
| 14:01 |
130.11 |
130.14 |
130.11 |
130.14 |
568.7K |
| 14:02 |
130.16 |
130.22 |
130.16 |
130.22 |
421.8K |
| 14:03 |
130.20 |
130.21 |
130.19 |
130.21 |
376.9K |
| 14:04 |
130.21 |
130.26 |
130.19 |
130.26 |
381.0K |
| 14:05 |
130.27 |
130.27 |
130.24 |
130.25 |
240.0K |
| 14:06 |
130.24 |
130.35 |
130.24 |
130.35 |
745.0K |
| 14:07 |
130.35 |
130.35 |
130.25 |
130.25 |
637.3K |
| 14:08 |
130.26 |
130.26 |
130.25 |
130.26 |
194.3K |
| 14:09 |
130.28 |
130.30 |
130.28 |
130.30 |
337.0K |
| 14:10 |
130.31 |
130.31 |
130.24 |
130.24 |
223.2K |
| 14:11 |
130.25 |
130.26 |
130.24 |
130.25 |
184.5K |
| 14:12 |
130.27 |
130.28 |
130.27 |
130.27 |
225.8K |
| 14:13 |
130.28 |
130.28 |
130.25 |
130.26 |
371.6K |
| 14:14 |
130.25 |
130.25 |
130.24 |
130.24 |
139.9K |
| 14:15 |
130.24 |
130.31 |
130.24 |
130.31 |
299.8K |
| 14:16 |
130.32 |
130.38 |
130.32 |
130.36 |
448.6K |
| 14:17 |
130.38 |
130.40 |
130.38 |
130.39 |
305.8K |
| 14:18 |
130.41 |
130.42 |
130.38 |
130.38 |
522.6K |
| 14:19 |
130.39 |
130.42 |
130.39 |
130.42 |
592.9K |
| 14:20 |
130.44 |
130.46 |
130.43 |
130.43 |
431.6K |
| 14:21 |
130.43 |
130.46 |
130.43 |
130.46 |
319.0K |
| 14:22 |
130.48 |
130.48 |
130.48 |
130.48 |
234.4K |
| 14:23 |
130.48 |
130.53 |
130.48 |
130.53 |
535.3K |
| 14:24 |
130.52 |
130.56 |
130.52 |
130.56 |
854.1K |
| 14:25 |
130.57 |
130.69 |
130.57 |
130.65 |
874.3K |
| 14:26 |
130.63 |
130.63 |
130.57 |
130.57 |
852.4K |
| 14:27 |
130.57 |
130.63 |
130.56 |
130.63 |
474.8K |
| 14:28 |
130.64 |
130.66 |
130.63 |
130.66 |
965.7K |
| 14:29 |
130.67 |
130.70 |
130.67 |
130.70 |
341.8K |
| 14:30 |
130.70 |
130.78 |
130.70 |
130.78 |
630.9K |
| 14:31 |
130.79 |
130.79 |
130.78 |
130.78 |
413.8K |
| 14:32 |
130.80 |
130.83 |
130.80 |
130.82 |
596.4K |
| 14:33 |
130.83 |
130.83 |
130.81 |
130.81 |
602.0K |
| 14:34 |
130.80 |
130.93 |
130.80 |
130.93 |
1,097.5K |
| 14:35 |
130.93 |
130.94 |
130.89 |
130.89 |
973.6K |
| 14:36 |
130.89 |
130.89 |
130.86 |
130.86 |
609.6K |
| 14:37 |
130.86 |
130.86 |
130.84 |
130.84 |
701.6K |
| 14:38 |
130.84 |
130.87 |
130.84 |
130.87 |
499.2K |
| 14:39 |
130.88 |
130.88 |
130.86 |
130.87 |
534.3K |
| 14:40 |
130.87 |
130.91 |
130.87 |
130.91 |
919.8K |
| 14:41 |
130.87 |
130.88 |
130.87 |
130.88 |
461.7K |
| 14:42 |
130.88 |
130.88 |
130.87 |
130.88 |
600.0K |
| 14:43 |
130.88 |
130.88 |
130.82 |
130.82 |
568.9K |
| 14:44 |
130.81 |
130.81 |
130.80 |
130.80 |
463.4K |
| 14:45 |
130.81 |
130.85 |
130.81 |
130.85 |
401.2K |
| 14:46 |
130.85 |
130.90 |
130.84 |
130.90 |
570.8K |
| 14:47 |
130.89 |
130.89 |
130.88 |
130.88 |
423.9K |
| 14:48 |
130.89 |
130.90 |
130.89 |
130.89 |
265.5K |
| 14:49 |
130.89 |
130.89 |
130.88 |
130.88 |
351.2K |
| 14:50 |
130.89 |
130.91 |
130.89 |
130.91 |
347.8K |
| 14:51 |
130.90 |
130.90 |
130.82 |
130.82 |
415.6K |
| 14:52 |
130.83 |
130.91 |
130.83 |
130.91 |
517.1K |
| 14:53 |
130.95 |
130.98 |
130.95 |
130.98 |
538.8K |
| 14:54 |
130.98 |
130.99 |
130.98 |
130.99 |
268.4K |
| 14:55 |
130.99 |
131.01 |
130.99 |
131.01 |
753.1K |
| 14:56 |
131.01 |
131.03 |
131.00 |
131.03 |
428.6K |
| 14:57 |
131.05 |
131.05 |
130.99 |
130.99 |
503.3K |
| 14:58 |
130.99 |
130.99 |
130.97 |
130.97 |
251.1K |
| 14:59 |
130.96 |
130.97 |
130.96 |
130.96 |
277.7K |
| 15:00 |
130.97 |
130.98 |
130.95 |
130.95 |
398.7K |
| 15:01 |
130.98 |
131.01 |
130.98 |
131.00 |
663.5K |
| 15:02 |
131.00 |
131.05 |
131.00 |
131.05 |
488.1K |
| 15:03 |
131.05 |
131.06 |
131.05 |
131.06 |
606.4K |
| 15:04 |
131.06 |
131.06 |
131.01 |
131.03 |
797.1K |
| 15:05 |
131.02 |
131.02 |
130.99 |
130.99 |
587.2K |
| 15:06 |
130.96 |
130.96 |
130.87 |
130.87 |
824.8K |
| 15:07 |
130.85 |
130.85 |
130.82 |
130.82 |
394.0K |
| 15:08 |
130.82 |
130.82 |
130.78 |
130.79 |
476.9K |
| 15:09 |
130.80 |
130.80 |
130.79 |
130.79 |
461.7K |
| 15:10 |
130.79 |
130.80 |
130.79 |
130.79 |
310.1K |
| 15:11 |
130.79 |
130.80 |
130.77 |
130.78 |
442.4K |
| 15:12 |
130.80 |
130.81 |
130.79 |
130.80 |
478.4K |
| 15:13 |
130.79 |
130.81 |
130.79 |
130.81 |
416.6K |
| 15:14 |
130.82 |
130.84 |
130.81 |
130.84 |
492.0K |
| 15:15 |
130.84 |
130.84 |
130.84 |
130.84 |
413.4K |
| 15:16 |
130.84 |
130.87 |
130.84 |
130.87 |
273.0K |
| 15:17 |
130.86 |
130.91 |
130.86 |
130.91 |
570.2K |
| 15:18 |
130.91 |
130.92 |
130.90 |
130.92 |
679.2K |
| 15:19 |
130.93 |
130.94 |
130.89 |
130.94 |
479.6K |
| 15:20 |
130.94 |
130.94 |
130.89 |
130.89 |
413.0K |
| 15:21 |
130.88 |
130.92 |
130.88 |
130.92 |
498.5K |
| 15:22 |
130.94 |
130.97 |
130.94 |
130.96 |
465.9K |
| 15:23 |
130.96 |
131.03 |
130.96 |
131.03 |
689.9K |
| 15:24 |
131.05 |
131.08 |
131.05 |
131.08 |
585.4K |
| 15:25 |
131.08 |
131.08 |
131.05 |
131.05 |
576.2K |
| 15:26 |
131.05 |
131.05 |
131.00 |
131.00 |
347.5K |
| 15:27 |
131.01 |
131.07 |
131.01 |
131.07 |
298.9K |
| 15:28 |
131.08 |
131.08 |
131.05 |
131.05 |
302.5K |
| 15:29 |
131.03 |
131.05 |
131.03 |
131.05 |
338.8K |
| 15:30 |
131.06 |
131.08 |
131.04 |
131.08 |
596.5K |
| 15:31 |
131.07 |
131.08 |
131.06 |
131.06 |
422.0K |
| 15:32 |
131.06 |
131.11 |
131.06 |
131.11 |
384.4K |
| 15:33 |
131.13 |
131.13 |
131.12 |
131.12 |
458.6K |
| 15:34 |
131.12 |
131.15 |
131.12 |
131.15 |
443.7K |
| 15:35 |
131.16 |
131.19 |
131.16 |
131.17 |
1,098.0K |
| 15:36 |
131.18 |
131.18 |
131.14 |
131.14 |
489.3K |
| 15:37 |
131.14 |
131.14 |
131.05 |
131.05 |
756.0K |
| 15:38 |
131.04 |
131.04 |
131.02 |
131.02 |
303.3K |
| 15:39 |
131.02 |
131.03 |
131.00 |
131.02 |
362.1K |
| 15:40 |
131.02 |
131.03 |
131.02 |
131.02 |
536.3K |
| 15:41 |
131.02 |
131.04 |
131.02 |
131.03 |
555.1K |
| 15:42 |
131.03 |
131.05 |
131.03 |
131.05 |
542.4K |
| 15:43 |
131.05 |
131.05 |
131.01 |
131.03 |
570.7K |
| 15:44 |
131.05 |
131.05 |
131.05 |
131.05 |
608.1K |
| 15:45 |
131.04 |
131.05 |
130.98 |
130.98 |
766.5K |
| 15:46 |
130.96 |
131.00 |
130.96 |
130.99 |
690.2K |
| 15:47 |
131.00 |
131.00 |
130.96 |
131.00 |
814.0K |
| 15:48 |
131.02 |
131.02 |
131.00 |
131.00 |
717.0K |
| 15:49 |
130.99 |
131.00 |
130.98 |
131.00 |
1,015.1K |
| 15:50 |
131.07 |
131.07 |
131.02 |
131.05 |
2,637.5K |
| 15:51 |
131.04 |
131.13 |
131.04 |
131.13 |
1,056.1K |
| 15:52 |
131.12 |
131.15 |
131.11 |
131.15 |
1,077.3K |
| 15:53 |
131.15 |
131.22 |
131.15 |
131.22 |
1,156.5K |
| 15:54 |
131.20 |
131.21 |
131.17 |
131.18 |
1,344.7K |
| 15:55 |
131.18 |
131.25 |
131.18 |
131.25 |
1,709.2K |
| 15:56 |
131.30 |
131.30 |
131.30 |
131.30 |
2,275.8K |
| 15:57 |
131.37 |
131.43 |
131.37 |
131.42 |
2,966.8K |
| 15:58 |
131.43 |
131.43 |
131.41 |
131.42 |
3,029.3K |
| 15:59 |
131.42 |
131.42 |
131.35 |
131.35 |
5,971.8K |
| 16:00 |
131.34 |
131.34 |
131.34 |
131.34 |
32,771.1K |
| 16:01 |
131.35 |
131.35 |
131.34 |
131.35 |
5,088.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|