| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
130.67 |
130.68 |
130.44 |
130.44 |
5,367.3K |
| 09:31 |
130.53 |
130.53 |
130.31 |
130.31 |
1,226.6K |
| 09:32 |
130.37 |
130.46 |
130.37 |
130.46 |
925.5K |
| 09:33 |
130.48 |
130.51 |
130.35 |
130.35 |
1,754.2K |
| 09:34 |
130.31 |
130.42 |
130.31 |
130.42 |
1,289.0K |
| 09:35 |
130.37 |
130.52 |
130.37 |
130.52 |
1,268.9K |
| 09:36 |
130.53 |
130.53 |
130.41 |
130.44 |
1,043.5K |
| 09:37 |
130.41 |
130.54 |
130.41 |
130.54 |
853.8K |
| 09:38 |
130.53 |
130.53 |
130.36 |
130.37 |
1,083.1K |
| 09:39 |
130.42 |
130.52 |
130.42 |
130.50 |
703.7K |
| 09:40 |
130.44 |
130.58 |
130.44 |
130.56 |
868.7K |
| 09:41 |
130.58 |
130.59 |
130.54 |
130.54 |
1,208.3K |
| 09:42 |
130.52 |
130.52 |
130.24 |
130.26 |
1,087.5K |
| 09:43 |
130.23 |
130.37 |
130.23 |
130.37 |
608.0K |
| 09:44 |
130.51 |
130.51 |
130.47 |
130.48 |
719.0K |
| 09:45 |
130.49 |
130.49 |
130.36 |
130.37 |
746.9K |
| 09:46 |
130.34 |
130.34 |
130.23 |
130.23 |
788.7K |
| 09:47 |
130.22 |
130.39 |
130.22 |
130.38 |
659.7K |
| 09:48 |
130.37 |
130.55 |
130.37 |
130.55 |
710.8K |
| 09:49 |
130.63 |
130.63 |
130.59 |
130.59 |
729.6K |
| 09:50 |
130.64 |
130.64 |
130.44 |
130.44 |
784.9K |
| 09:51 |
130.41 |
130.41 |
130.33 |
130.33 |
550.8K |
| 09:52 |
130.32 |
130.36 |
130.32 |
130.36 |
573.1K |
| 09:53 |
130.32 |
130.32 |
130.26 |
130.27 |
758.9K |
| 09:54 |
130.25 |
130.27 |
130.24 |
130.24 |
568.8K |
| 09:55 |
130.26 |
130.26 |
130.15 |
130.15 |
650.7K |
| 09:56 |
130.14 |
130.14 |
130.10 |
130.12 |
856.7K |
| 09:57 |
130.13 |
130.13 |
130.11 |
130.11 |
489.8K |
| 09:58 |
130.11 |
130.11 |
130.07 |
130.07 |
632.5K |
| 09:59 |
130.05 |
130.05 |
129.91 |
129.91 |
599.4K |
| 10:00 |
129.88 |
129.92 |
129.88 |
129.92 |
741.2K |
| 10:01 |
129.92 |
129.94 |
129.85 |
129.85 |
644.5K |
| 10:02 |
129.86 |
129.94 |
129.86 |
129.92 |
496.2K |
| 10:03 |
129.92 |
129.93 |
129.87 |
129.87 |
756.8K |
| 10:04 |
129.87 |
129.87 |
129.85 |
129.86 |
541.9K |
| 10:05 |
129.87 |
129.87 |
129.85 |
129.85 |
655.3K |
| 10:06 |
129.95 |
129.98 |
129.93 |
129.93 |
1,163.9K |
| 10:07 |
129.93 |
129.97 |
129.93 |
129.95 |
670.2K |
| 10:08 |
129.95 |
129.95 |
129.90 |
129.95 |
536.8K |
| 10:09 |
129.96 |
129.96 |
129.92 |
129.92 |
446.4K |
| 10:10 |
129.97 |
130.02 |
129.97 |
130.02 |
775.4K |
| 10:11 |
130.04 |
130.10 |
130.04 |
130.07 |
717.0K |
| 10:12 |
130.02 |
130.10 |
130.02 |
130.10 |
535.6K |
| 10:13 |
130.14 |
130.20 |
130.14 |
130.20 |
660.7K |
| 10:14 |
130.12 |
130.19 |
130.12 |
130.19 |
477.9K |
| 10:15 |
130.17 |
130.21 |
130.17 |
130.21 |
440.8K |
| 10:16 |
130.15 |
130.15 |
130.04 |
130.04 |
664.7K |
| 10:17 |
130.04 |
130.11 |
130.04 |
130.06 |
489.1K |
| 10:18 |
130.11 |
130.11 |
130.05 |
130.07 |
565.2K |
| 10:19 |
130.04 |
130.04 |
130.00 |
130.04 |
402.1K |
| 10:20 |
130.04 |
130.10 |
130.04 |
130.10 |
504.5K |
| 10:21 |
130.10 |
130.10 |
130.07 |
130.08 |
493.0K |
| 10:22 |
130.08 |
130.08 |
130.01 |
130.01 |
694.7K |
| 10:23 |
130.02 |
130.05 |
130.02 |
130.03 |
486.2K |
| 10:24 |
130.00 |
130.00 |
129.94 |
129.94 |
785.0K |
| 10:25 |
129.98 |
130.03 |
129.98 |
130.03 |
598.9K |
| 10:26 |
130.02 |
130.10 |
130.02 |
130.10 |
605.1K |
| 10:27 |
130.09 |
130.11 |
130.09 |
130.11 |
623.4K |
| 10:28 |
130.08 |
130.08 |
129.98 |
129.98 |
863.0K |
| 10:29 |
129.99 |
130.03 |
129.99 |
130.03 |
544.2K |
| 10:30 |
130.10 |
130.16 |
130.09 |
130.16 |
860.6K |
| 10:31 |
130.14 |
130.14 |
130.10 |
130.10 |
625.3K |
| 10:32 |
130.05 |
130.12 |
130.05 |
130.12 |
581.1K |
| 10:33 |
130.10 |
130.10 |
130.08 |
130.08 |
574.5K |
| 10:34 |
130.06 |
130.06 |
130.03 |
130.06 |
687.8K |
| 10:35 |
130.10 |
130.10 |
130.06 |
130.06 |
691.0K |
| 10:36 |
130.07 |
130.11 |
130.07 |
130.10 |
558.7K |
| 10:37 |
130.09 |
130.13 |
130.07 |
130.13 |
825.5K |
| 10:38 |
130.08 |
130.08 |
130.00 |
130.01 |
585.5K |
| 10:39 |
130.03 |
130.06 |
130.03 |
130.06 |
545.0K |
| 10:40 |
130.08 |
130.08 |
130.05 |
130.08 |
683.5K |
| 10:41 |
130.12 |
130.17 |
130.12 |
130.17 |
621.7K |
| 10:42 |
130.15 |
130.19 |
130.12 |
130.19 |
662.4K |
| 10:43 |
130.22 |
130.28 |
130.22 |
130.26 |
562.1K |
| 10:44 |
130.28 |
130.35 |
130.28 |
130.34 |
555.9K |
| 10:45 |
130.40 |
130.44 |
130.38 |
130.38 |
653.2K |
| 10:46 |
130.32 |
130.39 |
130.32 |
130.39 |
604.4K |
| 10:47 |
130.37 |
130.39 |
130.37 |
130.38 |
343.0K |
| 10:48 |
130.37 |
130.37 |
130.33 |
130.36 |
420.2K |
| 10:49 |
130.34 |
130.34 |
130.32 |
130.32 |
438.4K |
| 10:50 |
130.31 |
130.31 |
130.24 |
130.24 |
553.1K |
| 10:51 |
130.21 |
130.25 |
130.21 |
130.25 |
1,029.0K |
| 10:52 |
130.24 |
130.28 |
130.24 |
130.28 |
426.6K |
| 10:53 |
130.28 |
130.30 |
130.18 |
130.18 |
649.7K |
| 10:54 |
130.15 |
130.18 |
130.11 |
130.11 |
1,026.1K |
| 10:55 |
130.13 |
130.17 |
130.10 |
130.14 |
531.8K |
| 10:56 |
130.13 |
130.21 |
130.13 |
130.20 |
442.1K |
| 10:57 |
130.19 |
130.22 |
130.13 |
130.13 |
714.5K |
| 10:58 |
130.11 |
130.15 |
130.09 |
130.15 |
469.4K |
| 10:59 |
130.16 |
130.17 |
130.13 |
130.13 |
675.8K |
| 11:00 |
130.14 |
130.14 |
130.05 |
130.05 |
788.4K |
| 11:01 |
130.02 |
130.03 |
130.02 |
130.02 |
443.7K |
| 11:02 |
130.04 |
130.04 |
129.99 |
129.99 |
649.2K |
| 11:03 |
130.00 |
130.00 |
129.96 |
129.96 |
444.2K |
| 11:04 |
129.97 |
129.97 |
129.94 |
129.97 |
351.2K |
| 11:05 |
129.96 |
130.01 |
129.95 |
130.01 |
578.6K |
| 11:06 |
130.04 |
130.12 |
130.04 |
130.12 |
569.5K |
| 11:07 |
130.14 |
130.21 |
130.14 |
130.21 |
475.3K |
| 11:08 |
130.22 |
130.31 |
130.22 |
130.31 |
357.7K |
| 11:09 |
130.35 |
130.36 |
130.35 |
130.36 |
275.0K |
| 11:10 |
130.36 |
130.41 |
130.36 |
130.39 |
492.3K |
| 11:11 |
130.37 |
130.40 |
130.34 |
130.40 |
652.7K |
| 11:12 |
130.41 |
130.45 |
130.40 |
130.45 |
562.3K |
| 11:13 |
130.44 |
130.46 |
130.43 |
130.43 |
520.3K |
| 11:14 |
130.44 |
130.47 |
130.44 |
130.47 |
549.7K |
| 11:15 |
130.47 |
130.49 |
130.47 |
130.47 |
497.9K |
| 11:16 |
130.47 |
130.49 |
130.47 |
130.49 |
504.9K |
| 11:17 |
130.54 |
130.64 |
130.54 |
130.64 |
756.2K |
| 11:18 |
130.65 |
130.69 |
130.64 |
130.69 |
536.1K |
| 11:19 |
130.72 |
130.73 |
130.70 |
130.71 |
994.8K |
| 11:20 |
130.69 |
130.69 |
130.68 |
130.68 |
426.9K |
| 11:21 |
130.72 |
130.72 |
130.64 |
130.64 |
962.7K |
| 11:22 |
130.59 |
130.60 |
130.59 |
130.60 |
461.5K |
| 11:23 |
130.61 |
130.66 |
130.59 |
130.66 |
483.9K |
| 11:24 |
130.63 |
130.68 |
130.61 |
130.68 |
599.2K |
| 11:25 |
130.71 |
130.71 |
130.58 |
130.61 |
505.0K |
| 11:26 |
130.52 |
130.52 |
130.42 |
130.45 |
817.4K |
| 11:27 |
130.46 |
130.51 |
130.46 |
130.50 |
481.0K |
| 11:28 |
130.50 |
130.52 |
130.49 |
130.52 |
556.2K |
| 11:29 |
130.52 |
130.59 |
130.52 |
130.56 |
1,008.9K |
| 11:30 |
130.46 |
130.49 |
130.46 |
130.49 |
1,212.6K |
| 11:31 |
130.53 |
130.54 |
130.51 |
130.53 |
678.1K |
| 11:32 |
130.55 |
130.59 |
130.55 |
130.59 |
791.6K |
| 11:33 |
130.54 |
130.54 |
130.51 |
130.51 |
514.6K |
| 11:34 |
130.49 |
130.49 |
130.48 |
130.49 |
350.1K |
| 11:35 |
130.50 |
130.50 |
130.46 |
130.47 |
522.6K |
| 11:36 |
130.48 |
130.48 |
130.47 |
130.47 |
270.6K |
| 11:37 |
130.46 |
130.49 |
130.45 |
130.49 |
346.2K |
| 11:38 |
130.52 |
130.55 |
130.52 |
130.55 |
326.2K |
| 11:39 |
130.54 |
130.66 |
130.54 |
130.66 |
515.2K |
| 11:40 |
130.71 |
130.73 |
130.71 |
130.72 |
600.4K |
| 11:41 |
130.69 |
130.78 |
130.69 |
130.78 |
558.1K |
| 11:42 |
130.75 |
130.77 |
130.72 |
130.72 |
478.9K |
| 11:43 |
130.70 |
130.70 |
130.59 |
130.59 |
771.8K |
| 11:44 |
130.61 |
130.61 |
130.54 |
130.56 |
503.8K |
| 11:45 |
130.57 |
130.62 |
130.57 |
130.58 |
516.0K |
| 11:46 |
130.59 |
130.62 |
130.59 |
130.62 |
393.0K |
| 11:47 |
130.59 |
130.59 |
130.56 |
130.56 |
399.5K |
| 11:48 |
130.58 |
130.58 |
130.56 |
130.56 |
322.0K |
| 11:49 |
130.56 |
130.58 |
130.53 |
130.54 |
362.0K |
| 11:50 |
130.47 |
130.47 |
130.44 |
130.44 |
576.3K |
| 11:51 |
130.42 |
130.42 |
130.32 |
130.32 |
541.0K |
| 11:52 |
130.37 |
130.47 |
130.37 |
130.47 |
686.3K |
| 11:53 |
130.47 |
130.59 |
130.47 |
130.59 |
630.0K |
| 11:54 |
130.62 |
130.71 |
130.62 |
130.71 |
571.9K |
| 11:55 |
130.74 |
130.74 |
130.70 |
130.72 |
606.2K |
| 11:56 |
130.76 |
130.76 |
130.73 |
130.75 |
421.5K |
| 11:57 |
130.79 |
130.84 |
130.79 |
130.84 |
732.8K |
| 11:58 |
130.78 |
130.85 |
130.78 |
130.85 |
543.7K |
| 11:59 |
130.83 |
130.92 |
130.83 |
130.91 |
537.9K |
| 12:00 |
130.90 |
130.90 |
130.86 |
130.87 |
702.3K |
| 12:01 |
130.84 |
130.84 |
130.82 |
130.83 |
551.5K |
| 12:02 |
130.82 |
130.82 |
130.77 |
130.79 |
424.4K |
| 12:03 |
130.80 |
130.80 |
130.73 |
130.73 |
437.4K |
| 12:04 |
130.67 |
130.69 |
130.67 |
130.68 |
504.7K |
| 12:05 |
130.66 |
130.66 |
130.64 |
130.64 |
510.7K |
| 12:06 |
130.61 |
130.61 |
130.52 |
130.52 |
636.3K |
| 12:07 |
130.49 |
130.52 |
130.49 |
130.50 |
474.2K |
| 12:08 |
130.54 |
130.57 |
130.54 |
130.57 |
351.5K |
| 12:09 |
130.56 |
130.58 |
130.56 |
130.57 |
330.2K |
| 12:10 |
130.58 |
130.59 |
130.56 |
130.56 |
481.1K |
| 12:11 |
130.55 |
130.55 |
130.39 |
130.39 |
791.1K |
| 12:12 |
130.36 |
130.40 |
130.36 |
130.39 |
429.8K |
| 12:13 |
130.37 |
130.38 |
130.33 |
130.33 |
422.4K |
| 12:14 |
130.33 |
130.33 |
130.19 |
130.19 |
783.4K |
| 12:15 |
130.18 |
130.24 |
130.16 |
130.24 |
363.2K |
| 12:16 |
130.26 |
130.36 |
130.26 |
130.36 |
487.0K |
| 12:17 |
130.37 |
130.37 |
130.33 |
130.33 |
465.0K |
| 12:18 |
130.33 |
130.33 |
130.24 |
130.25 |
513.4K |
| 12:19 |
130.26 |
130.28 |
130.26 |
130.27 |
388.8K |
| 12:20 |
130.26 |
130.26 |
130.20 |
130.20 |
624.0K |
| 12:21 |
130.16 |
130.16 |
130.13 |
130.13 |
428.8K |
| 12:22 |
130.14 |
130.18 |
130.13 |
130.13 |
683.8K |
| 12:23 |
130.11 |
130.14 |
130.11 |
130.14 |
406.4K |
| 12:24 |
130.14 |
130.16 |
130.12 |
130.16 |
518.0K |
| 12:25 |
130.19 |
130.19 |
130.18 |
130.18 |
437.0K |
| 12:26 |
130.14 |
130.14 |
130.08 |
130.08 |
595.8K |
| 12:27 |
130.05 |
130.10 |
130.05 |
130.09 |
536.6K |
| 12:28 |
130.08 |
130.08 |
130.01 |
130.01 |
308.5K |
| 12:29 |
130.02 |
130.04 |
130.01 |
130.01 |
234.1K |
| 12:30 |
130.01 |
130.04 |
130.01 |
130.04 |
348.1K |
| 12:31 |
130.00 |
130.03 |
130.00 |
130.03 |
408.5K |
| 12:32 |
130.02 |
130.07 |
130.02 |
130.07 |
380.7K |
| 12:33 |
130.12 |
130.14 |
130.11 |
130.14 |
448.0K |
| 12:34 |
130.13 |
130.20 |
130.13 |
130.20 |
306.1K |
| 12:35 |
130.19 |
130.19 |
130.13 |
130.14 |
342.4K |
| 12:36 |
130.13 |
130.13 |
130.10 |
130.11 |
282.2K |
| 12:37 |
130.13 |
130.15 |
130.13 |
130.15 |
449.5K |
| 12:38 |
130.15 |
130.15 |
130.12 |
130.12 |
319.7K |
| 12:39 |
130.13 |
130.16 |
130.13 |
130.16 |
250.0K |
| 12:40 |
130.15 |
130.19 |
130.15 |
130.18 |
327.2K |
| 12:41 |
130.19 |
130.19 |
130.18 |
130.19 |
374.8K |
| 12:42 |
130.19 |
130.21 |
130.19 |
130.21 |
237.1K |
| 12:43 |
130.21 |
130.25 |
130.19 |
130.25 |
375.7K |
| 12:44 |
130.25 |
130.26 |
130.24 |
130.26 |
250.4K |
| 12:45 |
130.25 |
130.27 |
130.25 |
130.26 |
316.5K |
| 12:46 |
130.30 |
130.32 |
130.30 |
130.31 |
239.2K |
| 12:47 |
130.32 |
130.34 |
130.32 |
130.34 |
502.7K |
| 12:48 |
130.38 |
130.49 |
130.38 |
130.48 |
616.5K |
| 12:49 |
130.49 |
130.55 |
130.49 |
130.53 |
1,680.6K |
| 12:50 |
130.52 |
130.56 |
130.52 |
130.55 |
335.6K |
| 12:51 |
130.53 |
130.56 |
130.52 |
130.56 |
291.5K |
| 12:52 |
130.58 |
130.60 |
130.58 |
130.58 |
358.5K |
| 12:53 |
130.59 |
130.59 |
130.57 |
130.57 |
313.5K |
| 12:54 |
130.57 |
130.57 |
130.54 |
130.55 |
300.6K |
| 12:55 |
130.55 |
130.59 |
130.54 |
130.59 |
326.9K |
| 12:56 |
130.59 |
130.61 |
130.58 |
130.58 |
287.9K |
| 12:57 |
130.57 |
130.58 |
130.53 |
130.53 |
410.5K |
| 12:58 |
130.53 |
130.53 |
130.51 |
130.51 |
359.3K |
| 12:59 |
130.50 |
130.50 |
130.49 |
130.49 |
407.8K |
| 13:00 |
130.50 |
130.50 |
130.42 |
130.42 |
569.9K |
| 13:01 |
130.41 |
130.42 |
130.40 |
130.42 |
220.3K |
| 13:02 |
130.42 |
130.42 |
130.39 |
130.39 |
323.4K |
| 13:03 |
130.37 |
130.37 |
130.36 |
130.37 |
223.4K |
| 13:04 |
130.36 |
130.39 |
130.36 |
130.36 |
407.6K |
| 13:05 |
130.34 |
130.34 |
130.29 |
130.30 |
407.3K |
| 13:06 |
130.31 |
130.31 |
130.27 |
130.27 |
442.0K |
| 13:07 |
130.28 |
130.30 |
130.28 |
130.30 |
395.4K |
| 13:08 |
130.31 |
130.31 |
130.21 |
130.21 |
538.4K |
| 13:09 |
130.20 |
130.20 |
130.13 |
130.13 |
407.0K |
| 13:10 |
130.10 |
130.15 |
130.08 |
130.15 |
423.6K |
| 13:11 |
130.16 |
130.18 |
130.16 |
130.18 |
335.4K |
| 13:12 |
130.17 |
130.18 |
130.17 |
130.18 |
332.9K |
| 13:13 |
130.19 |
130.25 |
130.19 |
130.25 |
435.0K |
| 13:14 |
130.23 |
130.23 |
130.21 |
130.21 |
379.1K |
| 13:15 |
130.17 |
130.20 |
130.17 |
130.20 |
314.0K |
| 13:16 |
130.20 |
130.21 |
130.18 |
130.18 |
437.2K |
| 13:17 |
130.14 |
130.14 |
130.13 |
130.13 |
295.5K |
| 13:18 |
130.13 |
130.20 |
130.13 |
130.20 |
385.0K |
| 13:19 |
130.21 |
130.22 |
130.20 |
130.20 |
368.4K |
| 13:20 |
130.20 |
130.20 |
130.17 |
130.17 |
168.4K |
| 13:21 |
130.19 |
130.23 |
130.19 |
130.21 |
347.7K |
| 13:22 |
130.25 |
130.29 |
130.25 |
130.29 |
296.9K |
| 13:23 |
130.30 |
130.30 |
130.27 |
130.27 |
213.6K |
| 13:24 |
130.26 |
130.29 |
130.26 |
130.29 |
212.9K |
| 13:25 |
130.28 |
130.28 |
130.20 |
130.20 |
290.1K |
| 13:26 |
130.22 |
130.29 |
130.22 |
130.29 |
256.7K |
| 13:27 |
130.30 |
130.35 |
130.30 |
130.35 |
275.0K |
| 13:28 |
130.35 |
130.35 |
130.26 |
130.26 |
312.9K |
| 13:29 |
130.25 |
130.25 |
130.24 |
130.25 |
268.7K |
| 13:30 |
130.26 |
130.28 |
130.26 |
130.27 |
198.4K |
| 13:31 |
130.24 |
130.24 |
130.16 |
130.16 |
512.1K |
| 13:32 |
130.16 |
130.20 |
130.16 |
130.20 |
250.2K |
| 13:33 |
130.21 |
130.21 |
130.16 |
130.16 |
256.2K |
| 13:34 |
130.18 |
130.18 |
130.12 |
130.12 |
196.7K |
| 13:35 |
130.12 |
130.13 |
130.11 |
130.13 |
366.4K |
| 13:36 |
130.13 |
130.14 |
130.13 |
130.14 |
231.6K |
| 13:37 |
130.14 |
130.22 |
130.14 |
130.22 |
312.6K |
| 13:38 |
130.23 |
130.29 |
130.23 |
130.29 |
334.9K |
| 13:39 |
130.29 |
130.30 |
130.28 |
130.28 |
249.4K |
| 13:40 |
130.30 |
130.30 |
130.25 |
130.25 |
282.8K |
| 13:41 |
130.24 |
130.24 |
130.23 |
130.23 |
254.0K |
| 13:42 |
130.23 |
130.25 |
130.23 |
130.25 |
320.1K |
| 13:43 |
130.26 |
130.26 |
130.19 |
130.19 |
376.2K |
| 13:44 |
130.16 |
130.16 |
130.13 |
130.14 |
385.6K |
| 13:45 |
130.12 |
130.12 |
130.09 |
130.09 |
260.8K |
| 13:46 |
130.08 |
130.08 |
130.07 |
130.07 |
221.1K |
| 13:47 |
130.06 |
130.06 |
130.04 |
130.04 |
252.9K |
| 13:48 |
130.04 |
130.05 |
130.04 |
130.05 |
310.5K |
| 13:49 |
130.07 |
130.15 |
130.07 |
130.15 |
486.5K |
| 13:50 |
130.16 |
130.16 |
130.10 |
130.14 |
349.2K |
| 13:51 |
130.14 |
130.15 |
130.14 |
130.15 |
181.0K |
| 13:52 |
130.18 |
130.18 |
130.17 |
130.18 |
244.8K |
| 13:53 |
130.18 |
130.19 |
130.17 |
130.18 |
161.6K |
| 13:54 |
130.18 |
130.18 |
130.17 |
130.18 |
226.5K |
| 13:55 |
130.18 |
130.18 |
130.12 |
130.12 |
285.2K |
| 13:56 |
130.11 |
130.11 |
130.08 |
130.08 |
247.5K |
| 13:57 |
130.11 |
130.13 |
130.10 |
130.10 |
325.1K |
| 13:58 |
130.09 |
130.12 |
130.09 |
130.10 |
259.4K |
| 13:59 |
130.09 |
130.10 |
130.08 |
130.08 |
180.0K |
| 14:00 |
130.08 |
130.08 |
130.07 |
130.08 |
203.0K |
| 14:01 |
130.17 |
130.18 |
130.17 |
130.17 |
429.2K |
| 14:02 |
130.17 |
130.20 |
130.17 |
130.20 |
357.8K |
| 14:03 |
130.19 |
130.19 |
130.17 |
130.18 |
562.8K |
| 14:04 |
130.17 |
130.17 |
130.13 |
130.13 |
303.2K |
| 14:05 |
130.14 |
130.14 |
130.13 |
130.13 |
163.9K |
| 14:06 |
130.16 |
130.17 |
130.16 |
130.17 |
239.7K |
| 14:07 |
130.17 |
130.18 |
130.17 |
130.18 |
234.1K |
| 14:08 |
130.19 |
130.19 |
130.18 |
130.18 |
205.5K |
| 14:09 |
130.17 |
130.18 |
130.17 |
130.18 |
197.8K |
| 14:10 |
130.21 |
130.26 |
130.21 |
130.26 |
363.9K |
| 14:11 |
130.25 |
130.26 |
130.25 |
130.25 |
281.6K |
| 14:12 |
130.27 |
130.27 |
130.27 |
130.27 |
271.9K |
| 14:13 |
130.25 |
130.27 |
130.25 |
130.27 |
272.0K |
| 14:14 |
130.26 |
130.26 |
130.23 |
130.23 |
219.6K |
| 14:15 |
130.19 |
130.19 |
130.16 |
130.17 |
504.3K |
| 14:16 |
130.15 |
130.17 |
130.13 |
130.13 |
486.0K |
| 14:17 |
130.11 |
130.12 |
130.10 |
130.10 |
236.4K |
| 14:18 |
130.10 |
130.10 |
130.08 |
130.08 |
225.4K |
| 14:19 |
130.09 |
130.11 |
130.09 |
130.11 |
213.1K |
| 14:20 |
130.12 |
130.12 |
130.10 |
130.10 |
249.4K |
| 14:21 |
130.09 |
130.12 |
130.09 |
130.11 |
311.0K |
| 14:22 |
130.11 |
130.11 |
130.02 |
130.02 |
372.4K |
| 14:23 |
130.01 |
130.01 |
129.95 |
129.95 |
550.1K |
| 14:24 |
129.94 |
129.94 |
129.90 |
129.90 |
347.3K |
| 14:25 |
129.90 |
129.94 |
129.89 |
129.94 |
404.9K |
| 14:26 |
129.95 |
129.95 |
129.87 |
129.87 |
302.4K |
| 14:27 |
129.86 |
129.88 |
129.86 |
129.88 |
232.8K |
| 14:28 |
129.89 |
129.91 |
129.89 |
129.91 |
256.5K |
| 14:29 |
129.90 |
129.91 |
129.90 |
129.90 |
158.2K |
| 14:30 |
129.89 |
129.95 |
129.89 |
129.95 |
356.8K |
| 14:31 |
129.93 |
129.96 |
129.93 |
129.96 |
327.9K |
| 14:32 |
129.96 |
129.97 |
129.96 |
129.97 |
265.4K |
| 14:33 |
129.96 |
129.98 |
129.96 |
129.98 |
227.7K |
| 14:34 |
130.00 |
130.00 |
129.99 |
129.99 |
319.8K |
| 14:35 |
129.98 |
129.98 |
129.96 |
129.98 |
210.3K |
| 14:36 |
129.98 |
129.99 |
129.98 |
129.99 |
286.5K |
| 14:37 |
129.99 |
129.99 |
129.97 |
129.97 |
378.9K |
| 14:38 |
129.99 |
130.00 |
129.99 |
129.99 |
314.2K |
| 14:39 |
129.98 |
129.98 |
129.96 |
129.96 |
493.8K |
| 14:40 |
129.96 |
129.97 |
129.95 |
129.95 |
304.1K |
| 14:41 |
129.94 |
129.97 |
129.94 |
129.97 |
1,506.4K |
| 14:42 |
129.97 |
129.99 |
129.97 |
129.97 |
616.1K |
| 14:43 |
129.96 |
129.98 |
129.96 |
129.96 |
482.2K |
| 14:44 |
129.96 |
129.97 |
129.95 |
129.95 |
225.9K |
| 14:45 |
129.95 |
129.95 |
129.91 |
129.95 |
278.9K |
| 14:46 |
129.95 |
129.95 |
129.95 |
129.95 |
250.3K |
| 14:47 |
129.96 |
129.99 |
129.96 |
129.98 |
684.1K |
| 14:48 |
129.99 |
130.00 |
129.99 |
130.00 |
82.0K |
| 14:49 |
129.99 |
129.99 |
129.90 |
129.90 |
264.4K |
| 14:50 |
129.90 |
129.91 |
129.88 |
129.91 |
300.5K |
| 14:51 |
129.90 |
129.90 |
129.89 |
129.90 |
189.1K |
| 14:52 |
129.90 |
129.94 |
129.90 |
129.94 |
264.7K |
| 14:53 |
129.94 |
129.96 |
129.93 |
129.96 |
256.1K |
| 14:54 |
129.97 |
129.98 |
129.96 |
129.96 |
300.4K |
| 14:55 |
129.96 |
129.97 |
129.95 |
129.97 |
423.4K |
| 14:56 |
129.96 |
129.99 |
129.93 |
129.93 |
314.1K |
| 14:57 |
129.92 |
129.92 |
129.90 |
129.90 |
347.0K |
| 14:58 |
129.91 |
129.92 |
129.91 |
129.92 |
231.2K |
| 14:59 |
129.91 |
129.91 |
129.91 |
129.91 |
315.6K |
| 15:00 |
129.91 |
129.91 |
129.89 |
129.89 |
179.2K |
| 15:01 |
129.89 |
129.92 |
129.89 |
129.92 |
340.4K |
| 15:02 |
129.91 |
129.91 |
129.88 |
129.88 |
257.9K |
| 15:03 |
129.88 |
129.91 |
129.88 |
129.91 |
252.0K |
| 15:04 |
129.91 |
129.91 |
129.87 |
129.87 |
277.5K |
| 15:05 |
129.86 |
129.86 |
129.77 |
129.77 |
506.7K |
| 15:06 |
129.78 |
129.78 |
129.77 |
129.77 |
261.0K |
| 15:07 |
129.75 |
129.75 |
129.70 |
129.70 |
581.9K |
| 15:08 |
129.70 |
129.73 |
129.70 |
129.73 |
393.9K |
| 15:09 |
129.71 |
129.74 |
129.71 |
129.74 |
266.0K |
| 15:10 |
129.72 |
129.72 |
129.67 |
129.67 |
378.3K |
| 15:11 |
129.67 |
129.68 |
129.67 |
129.67 |
271.3K |
| 15:12 |
129.67 |
129.69 |
129.67 |
129.67 |
413.5K |
| 15:13 |
129.67 |
129.74 |
129.67 |
129.74 |
532.9K |
| 15:14 |
129.73 |
129.73 |
129.72 |
129.73 |
266.9K |
| 15:15 |
129.73 |
129.75 |
129.73 |
129.75 |
358.3K |
| 15:16 |
129.73 |
129.73 |
129.71 |
129.71 |
393.9K |
| 15:17 |
129.71 |
129.72 |
129.70 |
129.72 |
317.8K |
| 15:18 |
129.69 |
129.70 |
129.69 |
129.69 |
362.2K |
| 15:19 |
129.67 |
129.73 |
129.67 |
129.73 |
391.4K |
| 15:20 |
129.76 |
129.84 |
129.76 |
129.84 |
677.8K |
| 15:21 |
129.78 |
129.81 |
129.78 |
129.80 |
757.1K |
| 15:22 |
129.79 |
129.81 |
129.78 |
129.81 |
400.1K |
| 15:23 |
129.84 |
129.86 |
129.83 |
129.85 |
350.6K |
| 15:24 |
129.86 |
129.86 |
129.82 |
129.82 |
343.7K |
| 15:25 |
129.84 |
129.91 |
129.84 |
129.91 |
664.1K |
| 15:26 |
129.91 |
129.91 |
129.85 |
129.85 |
620.4K |
| 15:27 |
129.80 |
129.80 |
129.76 |
129.76 |
401.1K |
| 15:28 |
129.78 |
129.80 |
129.78 |
129.80 |
375.7K |
| 15:29 |
129.79 |
129.80 |
129.79 |
129.80 |
398.7K |
| 15:30 |
129.79 |
129.84 |
129.79 |
129.84 |
715.8K |
| 15:31 |
129.86 |
129.91 |
129.85 |
129.91 |
702.6K |
| 15:32 |
129.90 |
129.93 |
129.90 |
129.91 |
422.9K |
| 15:33 |
129.91 |
129.91 |
129.85 |
129.85 |
648.6K |
| 15:34 |
129.86 |
129.90 |
129.86 |
129.89 |
359.7K |
| 15:35 |
129.89 |
129.89 |
129.87 |
129.87 |
376.7K |
| 15:36 |
129.84 |
129.90 |
129.83 |
129.90 |
715.6K |
| 15:37 |
129.89 |
129.89 |
129.88 |
129.88 |
314.0K |
| 15:38 |
129.88 |
129.91 |
129.87 |
129.91 |
546.3K |
| 15:39 |
129.88 |
129.92 |
129.88 |
129.92 |
649.5K |
| 15:40 |
129.93 |
129.93 |
129.90 |
129.90 |
700.0K |
| 15:41 |
129.91 |
129.94 |
129.90 |
129.90 |
561.1K |
| 15:42 |
129.86 |
129.87 |
129.86 |
129.87 |
596.8K |
| 15:43 |
129.86 |
129.90 |
129.86 |
129.88 |
738.4K |
| 15:44 |
129.89 |
129.93 |
129.89 |
129.93 |
548.5K |
| 15:45 |
129.93 |
129.95 |
129.90 |
129.90 |
765.0K |
| 15:46 |
129.91 |
129.94 |
129.87 |
129.94 |
825.3K |
| 15:47 |
129.93 |
129.93 |
129.86 |
129.89 |
1,171.5K |
| 15:48 |
129.89 |
129.90 |
129.87 |
129.87 |
589.5K |
| 15:49 |
129.84 |
129.91 |
129.84 |
129.91 |
953.8K |
| 15:50 |
129.94 |
129.94 |
129.87 |
129.87 |
1,564.9K |
| 15:51 |
129.84 |
129.88 |
129.83 |
129.88 |
1,078.8K |
| 15:52 |
129.83 |
129.84 |
129.83 |
129.84 |
818.8K |
| 15:53 |
129.85 |
129.85 |
129.82 |
129.82 |
931.7K |
| 15:54 |
129.84 |
129.84 |
129.81 |
129.82 |
1,161.9K |
| 15:55 |
129.77 |
129.77 |
129.67 |
129.67 |
1,980.8K |
| 15:56 |
129.69 |
129.69 |
129.59 |
129.59 |
1,861.8K |
| 15:57 |
129.62 |
129.62 |
129.56 |
129.61 |
1,749.1K |
| 15:58 |
129.62 |
129.64 |
129.62 |
129.62 |
2,769.2K |
| 15:59 |
129.59 |
129.60 |
129.57 |
129.60 |
3,896.7K |
| 16:00 |
129.61 |
129.62 |
129.61 |
129.62 |
23,583.6K |
| 16:01 |
129.61 |
129.61 |
129.59 |
129.60 |
4,263.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|