| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
132.40 |
132.40 |
131.44 |
131.44 |
11,942.3K |
| 09:31 |
131.53 |
132.14 |
131.53 |
132.14 |
2,571.7K |
| 09:32 |
132.14 |
132.20 |
132.14 |
132.16 |
1,925.4K |
| 09:33 |
132.27 |
132.27 |
132.12 |
132.12 |
2,177.5K |
| 09:34 |
132.14 |
132.14 |
131.77 |
131.81 |
1,469.9K |
| 09:35 |
131.79 |
131.79 |
131.62 |
131.70 |
2,195.3K |
| 09:36 |
131.65 |
131.65 |
131.37 |
131.37 |
1,597.5K |
| 09:37 |
131.43 |
131.43 |
131.10 |
131.10 |
1,693.2K |
| 09:38 |
131.01 |
131.01 |
130.85 |
130.85 |
1,390.9K |
| 09:39 |
130.74 |
130.90 |
130.67 |
130.90 |
1,730.4K |
| 09:40 |
130.95 |
131.14 |
130.95 |
131.09 |
1,161.5K |
| 09:41 |
131.04 |
131.24 |
131.04 |
131.24 |
1,275.9K |
| 09:42 |
130.97 |
130.97 |
130.88 |
130.88 |
1,115.8K |
| 09:43 |
130.88 |
130.98 |
130.87 |
130.90 |
1,123.8K |
| 09:44 |
130.96 |
130.98 |
130.88 |
130.88 |
1,004.4K |
| 09:45 |
130.97 |
130.99 |
130.82 |
130.82 |
1,350.1K |
| 09:46 |
130.73 |
130.79 |
130.71 |
130.79 |
1,454.2K |
| 09:47 |
130.71 |
130.92 |
130.68 |
130.92 |
1,368.8K |
| 09:48 |
130.84 |
130.89 |
130.80 |
130.80 |
1,179.1K |
| 09:49 |
130.84 |
130.93 |
130.77 |
130.93 |
1,099.6K |
| 09:50 |
130.87 |
131.04 |
130.87 |
131.04 |
957.1K |
| 09:51 |
131.09 |
131.20 |
131.09 |
131.09 |
1,026.8K |
| 09:52 |
130.97 |
130.97 |
130.92 |
130.92 |
1,049.3K |
| 09:53 |
130.91 |
130.96 |
130.88 |
130.96 |
807.2K |
| 09:54 |
130.91 |
130.91 |
130.88 |
130.90 |
1,032.7K |
| 09:55 |
130.77 |
130.78 |
130.74 |
130.74 |
1,182.9K |
| 09:56 |
130.71 |
130.71 |
130.57 |
130.58 |
977.1K |
| 09:57 |
130.52 |
130.52 |
130.42 |
130.49 |
981.8K |
| 09:58 |
130.49 |
130.51 |
130.47 |
130.47 |
886.2K |
| 09:59 |
130.47 |
130.53 |
130.45 |
130.45 |
1,023.0K |
| 10:00 |
130.44 |
130.44 |
130.37 |
130.37 |
1,305.3K |
| 10:01 |
130.22 |
130.25 |
130.19 |
130.24 |
1,048.6K |
| 10:02 |
130.31 |
130.48 |
130.31 |
130.48 |
1,048.1K |
| 10:03 |
130.40 |
130.51 |
130.40 |
130.51 |
1,118.8K |
| 10:04 |
130.58 |
130.58 |
130.48 |
130.48 |
749.4K |
| 10:05 |
130.50 |
130.50 |
130.37 |
130.37 |
1,135.1K |
| 10:06 |
130.35 |
130.48 |
130.29 |
130.48 |
1,105.1K |
| 10:07 |
130.42 |
130.62 |
130.42 |
130.62 |
755.9K |
| 10:08 |
130.55 |
130.62 |
130.55 |
130.62 |
1,193.1K |
| 10:09 |
130.47 |
130.47 |
130.40 |
130.43 |
1,062.2K |
| 10:10 |
130.39 |
130.49 |
130.39 |
130.43 |
853.0K |
| 10:11 |
130.33 |
130.33 |
130.28 |
130.29 |
701.7K |
| 10:12 |
130.29 |
130.31 |
130.24 |
130.30 |
910.0K |
| 10:13 |
130.30 |
130.30 |
130.27 |
130.27 |
681.1K |
| 10:14 |
130.25 |
130.25 |
130.21 |
130.21 |
786.0K |
| 10:15 |
130.21 |
130.32 |
130.21 |
130.31 |
773.6K |
| 10:16 |
130.31 |
130.47 |
130.31 |
130.46 |
812.1K |
| 10:17 |
130.46 |
130.46 |
130.44 |
130.44 |
730.7K |
| 10:18 |
130.50 |
130.55 |
130.50 |
130.53 |
737.6K |
| 10:19 |
130.64 |
130.70 |
130.64 |
130.66 |
910.6K |
| 10:20 |
130.63 |
130.63 |
130.61 |
130.63 |
831.9K |
| 10:21 |
130.57 |
130.57 |
130.45 |
130.45 |
770.6K |
| 10:22 |
130.42 |
130.58 |
130.42 |
130.54 |
1,029.5K |
| 10:23 |
130.52 |
130.52 |
130.41 |
130.41 |
675.1K |
| 10:24 |
130.37 |
130.37 |
130.20 |
130.20 |
671.7K |
| 10:25 |
130.18 |
130.18 |
130.15 |
130.16 |
603.5K |
| 10:26 |
130.24 |
130.26 |
130.19 |
130.19 |
679.5K |
| 10:27 |
130.15 |
130.19 |
130.15 |
130.19 |
672.5K |
| 10:28 |
130.18 |
130.18 |
130.12 |
130.13 |
875.1K |
| 10:29 |
130.18 |
130.25 |
130.16 |
130.24 |
890.9K |
| 10:30 |
130.22 |
130.25 |
130.22 |
130.25 |
814.9K |
| 10:31 |
130.24 |
130.24 |
130.18 |
130.23 |
889.5K |
| 10:32 |
130.30 |
130.37 |
130.30 |
130.37 |
1,010.0K |
| 10:33 |
130.37 |
130.37 |
130.32 |
130.37 |
639.7K |
| 10:34 |
130.40 |
130.46 |
130.40 |
130.46 |
899.9K |
| 10:35 |
130.44 |
130.49 |
130.43 |
130.49 |
754.9K |
| 10:36 |
130.50 |
130.50 |
130.43 |
130.43 |
586.0K |
| 10:37 |
130.41 |
130.45 |
130.33 |
130.35 |
661.8K |
| 10:38 |
130.34 |
130.40 |
130.34 |
130.40 |
524.7K |
| 10:39 |
130.45 |
130.50 |
130.42 |
130.47 |
601.9K |
| 10:40 |
130.48 |
130.49 |
130.45 |
130.49 |
337.7K |
| 10:41 |
130.44 |
130.46 |
130.43 |
130.46 |
677.5K |
| 10:42 |
130.41 |
130.41 |
130.32 |
130.34 |
721.3K |
| 10:43 |
130.34 |
130.44 |
130.34 |
130.44 |
627.0K |
| 10:44 |
130.38 |
130.39 |
130.27 |
130.27 |
673.1K |
| 10:45 |
130.24 |
130.27 |
130.22 |
130.27 |
651.3K |
| 10:46 |
130.22 |
130.22 |
130.09 |
130.11 |
966.8K |
| 10:47 |
130.11 |
130.11 |
130.04 |
130.04 |
586.8K |
| 10:48 |
129.97 |
129.99 |
129.93 |
129.99 |
729.9K |
| 10:49 |
129.98 |
130.06 |
129.98 |
130.04 |
586.8K |
| 10:50 |
130.03 |
130.03 |
129.89 |
129.89 |
812.9K |
| 10:51 |
129.90 |
129.90 |
129.85 |
129.85 |
901.5K |
| 10:52 |
129.85 |
129.93 |
129.85 |
129.91 |
558.0K |
| 10:53 |
129.89 |
129.94 |
129.89 |
129.94 |
753.8K |
| 10:54 |
130.00 |
130.04 |
129.98 |
129.98 |
650.4K |
| 10:55 |
130.00 |
130.08 |
130.00 |
130.04 |
565.9K |
| 10:56 |
130.03 |
130.03 |
129.98 |
129.98 |
401.7K |
| 10:57 |
129.99 |
130.03 |
129.99 |
130.00 |
419.1K |
| 10:58 |
130.03 |
130.10 |
130.03 |
130.10 |
598.5K |
| 10:59 |
130.11 |
130.18 |
130.11 |
130.15 |
652.0K |
| 11:00 |
130.17 |
130.26 |
130.17 |
130.26 |
586.8K |
| 11:01 |
130.25 |
130.43 |
130.25 |
130.43 |
990.4K |
| 11:02 |
130.42 |
130.46 |
130.42 |
130.46 |
428.9K |
| 11:03 |
130.50 |
130.52 |
130.49 |
130.49 |
652.7K |
| 11:04 |
130.49 |
130.49 |
130.43 |
130.43 |
744.6K |
| 11:05 |
130.47 |
130.54 |
130.47 |
130.51 |
629.7K |
| 11:06 |
130.53 |
130.57 |
130.53 |
130.55 |
380.1K |
| 11:07 |
130.50 |
130.57 |
130.50 |
130.54 |
536.0K |
| 11:08 |
130.48 |
130.49 |
130.46 |
130.49 |
610.5K |
| 11:09 |
130.50 |
130.50 |
130.40 |
130.40 |
507.2K |
| 11:10 |
130.42 |
130.42 |
130.39 |
130.40 |
607.3K |
| 11:11 |
130.39 |
130.46 |
130.37 |
130.46 |
1,022.1K |
| 11:12 |
130.43 |
130.43 |
130.40 |
130.41 |
364.1K |
| 11:13 |
130.40 |
130.41 |
130.40 |
130.41 |
669.7K |
| 11:14 |
130.41 |
130.41 |
130.32 |
130.32 |
1,420.3K |
| 11:15 |
130.31 |
130.31 |
130.25 |
130.28 |
501.8K |
| 11:16 |
130.27 |
130.29 |
130.26 |
130.29 |
428.6K |
| 11:17 |
130.28 |
130.34 |
130.28 |
130.29 |
493.5K |
| 11:18 |
130.24 |
130.24 |
130.22 |
130.23 |
683.3K |
| 11:19 |
130.22 |
130.22 |
130.17 |
130.17 |
601.8K |
| 11:20 |
130.17 |
130.17 |
130.13 |
130.13 |
735.6K |
| 11:21 |
130.09 |
130.09 |
129.93 |
129.93 |
955.1K |
| 11:22 |
129.98 |
129.99 |
129.94 |
129.94 |
722.2K |
| 11:23 |
129.94 |
129.98 |
129.93 |
129.93 |
745.7K |
| 11:24 |
129.93 |
129.98 |
129.93 |
129.98 |
521.2K |
| 11:25 |
130.01 |
130.01 |
129.94 |
129.94 |
597.4K |
| 11:26 |
129.98 |
130.02 |
129.96 |
130.02 |
530.2K |
| 11:27 |
130.04 |
130.07 |
130.04 |
130.05 |
528.6K |
| 11:28 |
130.04 |
130.04 |
130.00 |
130.00 |
546.9K |
| 11:29 |
129.99 |
130.00 |
129.95 |
129.95 |
426.4K |
| 11:30 |
129.93 |
129.93 |
129.91 |
129.91 |
449.2K |
| 11:31 |
129.92 |
129.93 |
129.89 |
129.89 |
1,119.2K |
| 11:32 |
129.86 |
129.88 |
129.86 |
129.88 |
438.1K |
| 11:33 |
129.94 |
129.94 |
129.88 |
129.88 |
321.6K |
| 11:34 |
129.86 |
129.86 |
129.82 |
129.82 |
426.7K |
| 11:35 |
129.87 |
129.87 |
129.83 |
129.84 |
492.1K |
| 11:36 |
129.90 |
129.90 |
129.83 |
129.83 |
632.1K |
| 11:37 |
129.81 |
129.83 |
129.81 |
129.81 |
471.9K |
| 11:38 |
129.80 |
129.80 |
129.73 |
129.73 |
671.4K |
| 11:39 |
129.73 |
129.75 |
129.70 |
129.70 |
577.3K |
| 11:40 |
129.71 |
129.71 |
129.65 |
129.65 |
462.3K |
| 11:41 |
129.61 |
129.63 |
129.61 |
129.63 |
672.9K |
| 11:42 |
129.63 |
129.64 |
129.61 |
129.64 |
489.1K |
| 11:43 |
129.69 |
129.74 |
129.69 |
129.73 |
512.0K |
| 11:44 |
129.70 |
129.70 |
129.66 |
129.66 |
618.8K |
| 11:45 |
129.65 |
129.67 |
129.61 |
129.67 |
552.5K |
| 11:46 |
129.72 |
129.73 |
129.70 |
129.70 |
460.1K |
| 11:47 |
129.71 |
129.71 |
129.68 |
129.68 |
345.5K |
| 11:48 |
129.70 |
129.72 |
129.66 |
129.66 |
476.1K |
| 11:49 |
129.66 |
129.71 |
129.66 |
129.69 |
311.3K |
| 11:50 |
129.69 |
129.75 |
129.69 |
129.75 |
501.9K |
| 11:51 |
129.73 |
129.73 |
129.60 |
129.60 |
391.4K |
| 11:52 |
129.61 |
129.61 |
129.55 |
129.55 |
408.3K |
| 11:53 |
129.55 |
129.59 |
129.55 |
129.59 |
253.1K |
| 11:54 |
129.59 |
129.59 |
129.55 |
129.55 |
395.4K |
| 11:55 |
129.59 |
129.60 |
129.57 |
129.57 |
369.0K |
| 11:56 |
129.59 |
129.59 |
129.58 |
129.58 |
253.7K |
| 11:57 |
129.55 |
129.60 |
129.55 |
129.60 |
327.0K |
| 11:58 |
129.59 |
129.60 |
129.57 |
129.57 |
360.3K |
| 11:59 |
129.57 |
129.59 |
129.57 |
129.57 |
487.5K |
| 12:00 |
129.58 |
129.59 |
129.56 |
129.59 |
293.6K |
| 12:01 |
129.60 |
129.68 |
129.60 |
129.68 |
579.6K |
| 12:02 |
129.67 |
129.67 |
129.64 |
129.64 |
382.4K |
| 12:03 |
129.65 |
129.65 |
129.56 |
129.57 |
541.6K |
| 12:04 |
129.55 |
129.59 |
129.54 |
129.59 |
355.3K |
| 12:05 |
129.60 |
129.70 |
129.60 |
129.70 |
462.9K |
| 12:06 |
129.70 |
129.70 |
129.70 |
129.70 |
362.2K |
| 12:07 |
129.69 |
129.69 |
129.61 |
129.61 |
546.8K |
| 12:08 |
129.54 |
129.57 |
129.54 |
129.57 |
506.3K |
| 12:09 |
129.57 |
129.57 |
129.54 |
129.54 |
321.1K |
| 12:10 |
129.52 |
129.52 |
129.47 |
129.47 |
397.0K |
| 12:11 |
129.47 |
129.50 |
129.47 |
129.50 |
347.3K |
| 12:12 |
129.51 |
129.51 |
129.48 |
129.48 |
351.0K |
| 12:13 |
129.49 |
129.50 |
129.48 |
129.50 |
289.1K |
| 12:14 |
129.50 |
129.50 |
129.49 |
129.49 |
403.6K |
| 12:15 |
129.50 |
129.50 |
129.49 |
129.50 |
388.1K |
| 12:16 |
129.47 |
129.47 |
129.41 |
129.41 |
370.5K |
| 12:17 |
129.42 |
129.47 |
129.42 |
129.47 |
384.3K |
| 12:18 |
129.45 |
129.45 |
129.44 |
129.45 |
362.7K |
| 12:19 |
129.43 |
129.43 |
129.35 |
129.35 |
430.7K |
| 12:20 |
129.34 |
129.34 |
129.26 |
129.26 |
381.7K |
| 12:21 |
129.32 |
129.32 |
129.27 |
129.27 |
604.1K |
| 12:22 |
129.31 |
129.34 |
129.31 |
129.34 |
404.0K |
| 12:23 |
129.36 |
129.43 |
129.36 |
129.43 |
722.2K |
| 12:24 |
129.44 |
129.44 |
129.43 |
129.43 |
291.1K |
| 12:25 |
129.43 |
129.43 |
129.34 |
129.34 |
458.7K |
| 12:26 |
129.33 |
129.33 |
129.31 |
129.32 |
511.4K |
| 12:27 |
129.31 |
129.32 |
129.31 |
129.32 |
253.9K |
| 12:28 |
129.31 |
129.31 |
129.29 |
129.29 |
234.0K |
| 12:29 |
129.30 |
129.37 |
129.30 |
129.36 |
304.1K |
| 12:30 |
129.34 |
129.37 |
129.33 |
129.37 |
333.4K |
| 12:31 |
129.39 |
129.39 |
129.30 |
129.30 |
416.0K |
| 12:32 |
129.29 |
129.30 |
129.29 |
129.29 |
539.9K |
| 12:33 |
129.31 |
129.35 |
129.31 |
129.33 |
291.3K |
| 12:34 |
129.32 |
129.32 |
129.26 |
129.26 |
304.9K |
| 12:35 |
129.25 |
129.27 |
129.24 |
129.27 |
622.6K |
| 12:36 |
129.30 |
129.30 |
129.28 |
129.28 |
628.3K |
| 12:37 |
129.28 |
129.32 |
129.28 |
129.32 |
301.0K |
| 12:38 |
129.29 |
129.31 |
129.29 |
129.31 |
344.9K |
| 12:39 |
129.39 |
129.40 |
129.34 |
129.34 |
829.7K |
| 12:40 |
129.35 |
129.35 |
129.32 |
129.34 |
328.0K |
| 12:41 |
129.35 |
129.38 |
129.35 |
129.37 |
250.9K |
| 12:42 |
129.38 |
129.39 |
129.38 |
129.39 |
409.4K |
| 12:43 |
129.41 |
129.47 |
129.41 |
129.45 |
527.6K |
| 12:44 |
129.47 |
129.50 |
129.47 |
129.49 |
412.6K |
| 12:45 |
129.48 |
129.48 |
129.43 |
129.43 |
352.4K |
| 12:46 |
129.41 |
129.44 |
129.40 |
129.44 |
364.7K |
| 12:47 |
129.47 |
129.48 |
129.44 |
129.44 |
450.7K |
| 12:48 |
129.43 |
129.43 |
129.35 |
129.37 |
547.6K |
| 12:49 |
129.37 |
129.37 |
129.35 |
129.36 |
326.0K |
| 12:50 |
129.37 |
129.37 |
129.34 |
129.37 |
411.5K |
| 12:51 |
129.38 |
129.38 |
129.36 |
129.37 |
255.8K |
| 12:52 |
129.35 |
129.39 |
129.35 |
129.39 |
325.1K |
| 12:53 |
129.37 |
129.37 |
129.33 |
129.35 |
331.7K |
| 12:54 |
129.36 |
129.38 |
129.36 |
129.38 |
1,027.0K |
| 12:55 |
129.37 |
129.37 |
129.33 |
129.33 |
487.4K |
| 12:56 |
129.34 |
129.35 |
129.34 |
129.34 |
845.1K |
| 12:57 |
129.35 |
129.35 |
129.31 |
129.31 |
580.7K |
| 12:58 |
129.32 |
129.34 |
129.32 |
129.33 |
436.4K |
| 12:59 |
129.32 |
129.33 |
129.30 |
129.30 |
371.7K |
| 13:00 |
129.33 |
129.35 |
129.31 |
129.31 |
429.8K |
| 13:01 |
129.30 |
129.30 |
129.25 |
129.26 |
459.9K |
| 13:02 |
129.26 |
129.29 |
129.26 |
129.28 |
489.0K |
| 13:03 |
129.30 |
129.30 |
129.26 |
129.26 |
543.4K |
| 13:04 |
129.26 |
129.26 |
129.24 |
129.25 |
405.3K |
| 13:05 |
129.25 |
129.30 |
129.25 |
129.30 |
385.0K |
| 13:06 |
129.31 |
129.34 |
129.31 |
129.31 |
461.9K |
| 13:07 |
129.33 |
129.41 |
129.33 |
129.41 |
336.3K |
| 13:08 |
129.40 |
129.41 |
129.39 |
129.39 |
599.9K |
| 13:09 |
129.41 |
129.42 |
129.41 |
129.41 |
347.4K |
| 13:10 |
129.41 |
129.41 |
129.33 |
129.33 |
642.6K |
| 13:11 |
129.33 |
129.34 |
129.33 |
129.34 |
521.5K |
| 13:12 |
129.38 |
129.38 |
129.35 |
129.35 |
381.5K |
| 13:13 |
129.35 |
129.35 |
129.32 |
129.32 |
442.6K |
| 13:14 |
129.32 |
129.32 |
129.30 |
129.30 |
414.9K |
| 13:15 |
129.30 |
129.33 |
129.29 |
129.33 |
329.2K |
| 13:16 |
129.31 |
129.31 |
129.27 |
129.27 |
284.8K |
| 13:17 |
129.27 |
129.31 |
129.27 |
129.31 |
383.9K |
| 13:18 |
129.32 |
129.32 |
129.28 |
129.28 |
508.2K |
| 13:19 |
129.28 |
129.28 |
129.23 |
129.23 |
346.1K |
| 13:20 |
129.23 |
129.29 |
129.23 |
129.29 |
715.8K |
| 13:21 |
129.29 |
129.29 |
129.24 |
129.24 |
479.6K |
| 13:22 |
129.22 |
129.22 |
129.17 |
129.17 |
374.6K |
| 13:23 |
129.19 |
129.21 |
129.18 |
129.18 |
346.1K |
| 13:24 |
129.12 |
129.13 |
129.12 |
129.13 |
573.6K |
| 13:25 |
129.13 |
129.15 |
129.12 |
129.15 |
424.1K |
| 13:26 |
129.15 |
129.15 |
129.11 |
129.11 |
477.1K |
| 13:27 |
129.08 |
129.08 |
129.06 |
129.06 |
421.8K |
| 13:28 |
129.05 |
129.14 |
129.05 |
129.14 |
461.3K |
| 13:29 |
129.16 |
129.16 |
129.12 |
129.13 |
420.5K |
| 13:30 |
129.12 |
129.23 |
129.12 |
129.23 |
463.3K |
| 13:31 |
129.24 |
129.29 |
129.24 |
129.29 |
469.2K |
| 13:32 |
129.31 |
129.33 |
129.31 |
129.31 |
345.5K |
| 13:33 |
129.32 |
129.34 |
129.32 |
129.32 |
295.7K |
| 13:34 |
129.32 |
129.36 |
129.32 |
129.36 |
464.7K |
| 13:35 |
129.35 |
129.39 |
129.35 |
129.39 |
436.5K |
| 13:36 |
129.39 |
129.43 |
129.36 |
129.36 |
456.1K |
| 13:37 |
129.34 |
129.37 |
129.34 |
129.34 |
525.4K |
| 13:38 |
129.31 |
129.34 |
129.31 |
129.34 |
337.6K |
| 13:39 |
129.32 |
129.32 |
129.29 |
129.29 |
257.3K |
| 13:40 |
129.31 |
129.33 |
129.31 |
129.31 |
250.2K |
| 13:41 |
129.30 |
129.30 |
129.29 |
129.29 |
294.5K |
| 13:42 |
129.28 |
129.33 |
129.28 |
129.33 |
360.5K |
| 13:43 |
129.31 |
129.31 |
129.30 |
129.30 |
254.7K |
| 13:44 |
129.30 |
129.31 |
129.30 |
129.30 |
342.8K |
| 13:45 |
129.28 |
129.33 |
129.28 |
129.33 |
389.6K |
| 13:46 |
129.33 |
129.40 |
129.33 |
129.40 |
367.1K |
| 13:47 |
129.39 |
129.41 |
129.39 |
129.41 |
573.0K |
| 13:48 |
129.39 |
129.39 |
129.39 |
129.39 |
395.2K |
| 13:49 |
129.39 |
129.39 |
129.37 |
129.37 |
346.3K |
| 13:50 |
129.36 |
129.36 |
129.32 |
129.32 |
309.6K |
| 13:51 |
129.31 |
129.32 |
129.31 |
129.32 |
278.9K |
| 13:52 |
129.33 |
129.34 |
129.31 |
129.31 |
337.0K |
| 13:53 |
129.31 |
129.31 |
129.27 |
129.27 |
396.2K |
| 13:54 |
129.29 |
129.29 |
129.27 |
129.27 |
272.5K |
| 13:55 |
129.26 |
129.26 |
129.25 |
129.25 |
328.7K |
| 13:56 |
129.25 |
129.25 |
129.21 |
129.21 |
408.8K |
| 13:57 |
129.21 |
129.21 |
129.18 |
129.18 |
405.9K |
| 13:58 |
129.17 |
129.17 |
129.15 |
129.16 |
339.4K |
| 13:59 |
129.15 |
129.17 |
129.15 |
129.15 |
245.1K |
| 14:00 |
129.15 |
129.21 |
129.15 |
129.21 |
515.4K |
| 14:01 |
129.18 |
129.23 |
129.18 |
129.23 |
317.1K |
| 14:02 |
129.24 |
129.26 |
129.24 |
129.24 |
339.4K |
| 14:03 |
129.22 |
129.24 |
129.22 |
129.24 |
268.4K |
| 14:04 |
129.26 |
129.27 |
129.25 |
129.25 |
549.1K |
| 14:05 |
129.22 |
129.23 |
129.21 |
129.21 |
326.6K |
| 14:06 |
129.21 |
129.26 |
129.21 |
129.26 |
399.3K |
| 14:07 |
129.27 |
129.28 |
129.24 |
129.28 |
338.1K |
| 14:08 |
129.27 |
129.27 |
129.26 |
129.26 |
270.6K |
| 14:09 |
129.26 |
129.26 |
129.21 |
129.21 |
291.6K |
| 14:10 |
129.21 |
129.25 |
129.21 |
129.22 |
405.3K |
| 14:11 |
129.20 |
129.20 |
129.16 |
129.16 |
273.0K |
| 14:12 |
129.14 |
129.16 |
129.13 |
129.16 |
620.6K |
| 14:13 |
129.16 |
129.22 |
129.16 |
129.21 |
611.4K |
| 14:14 |
129.21 |
129.23 |
129.21 |
129.23 |
301.4K |
| 14:15 |
129.23 |
129.23 |
129.21 |
129.21 |
310.4K |
| 14:16 |
129.25 |
129.26 |
129.25 |
129.26 |
354.5K |
| 14:17 |
129.27 |
129.30 |
129.27 |
129.28 |
350.6K |
| 14:18 |
129.28 |
129.29 |
129.28 |
129.28 |
264.6K |
| 14:19 |
129.29 |
129.29 |
129.27 |
129.27 |
362.1K |
| 14:20 |
129.28 |
129.30 |
129.27 |
129.30 |
387.9K |
| 14:21 |
129.30 |
129.30 |
129.28 |
129.28 |
409.4K |
| 14:22 |
129.30 |
129.32 |
129.30 |
129.31 |
421.8K |
| 14:23 |
129.28 |
129.28 |
129.26 |
129.26 |
588.7K |
| 14:24 |
129.26 |
129.29 |
129.26 |
129.29 |
342.4K |
| 14:25 |
129.30 |
129.32 |
129.30 |
129.32 |
488.6K |
| 14:26 |
129.33 |
129.33 |
129.29 |
129.29 |
338.3K |
| 14:27 |
129.28 |
129.29 |
129.27 |
129.29 |
317.3K |
| 14:28 |
129.27 |
129.29 |
129.27 |
129.29 |
356.8K |
| 14:29 |
129.31 |
129.36 |
129.31 |
129.36 |
372.0K |
| 14:30 |
129.37 |
129.38 |
129.37 |
129.38 |
324.7K |
| 14:31 |
129.35 |
129.37 |
129.35 |
129.37 |
337.5K |
| 14:32 |
129.37 |
129.39 |
129.37 |
129.38 |
388.2K |
| 14:33 |
129.36 |
129.36 |
129.33 |
129.33 |
310.1K |
| 14:34 |
129.33 |
129.33 |
129.28 |
129.28 |
296.4K |
| 14:35 |
129.29 |
129.32 |
129.29 |
129.32 |
361.2K |
| 14:36 |
129.28 |
129.28 |
129.25 |
129.25 |
307.6K |
| 14:37 |
129.24 |
129.24 |
129.21 |
129.23 |
403.0K |
| 14:38 |
129.24 |
129.24 |
129.23 |
129.23 |
251.8K |
| 14:39 |
129.23 |
129.23 |
129.19 |
129.19 |
647.9K |
| 14:40 |
129.17 |
129.22 |
129.17 |
129.22 |
396.4K |
| 14:41 |
129.22 |
129.25 |
129.22 |
129.25 |
550.3K |
| 14:42 |
129.25 |
129.25 |
129.24 |
129.24 |
337.7K |
| 14:43 |
129.23 |
129.23 |
129.21 |
129.21 |
331.8K |
| 14:44 |
129.22 |
129.22 |
129.21 |
129.21 |
296.1K |
| 14:45 |
129.21 |
129.23 |
129.21 |
129.23 |
331.1K |
| 14:46 |
129.23 |
129.31 |
129.23 |
129.30 |
342.3K |
| 14:47 |
129.32 |
129.32 |
129.30 |
129.30 |
476.6K |
| 14:48 |
129.30 |
129.32 |
129.30 |
129.32 |
245.4K |
| 14:49 |
129.32 |
129.36 |
129.32 |
129.36 |
275.1K |
| 14:50 |
129.35 |
129.35 |
129.34 |
129.34 |
308.3K |
| 14:51 |
129.33 |
129.33 |
129.26 |
129.26 |
527.6K |
| 14:52 |
129.27 |
129.33 |
129.27 |
129.33 |
302.3K |
| 14:53 |
129.35 |
129.36 |
129.34 |
129.34 |
195.0K |
| 14:54 |
129.36 |
129.39 |
129.36 |
129.38 |
552.3K |
| 14:55 |
129.38 |
129.40 |
129.38 |
129.39 |
301.6K |
| 14:56 |
129.39 |
129.42 |
129.38 |
129.42 |
321.4K |
| 14:57 |
129.39 |
129.39 |
129.37 |
129.37 |
351.6K |
| 14:58 |
129.37 |
129.38 |
129.36 |
129.36 |
250.2K |
| 14:59 |
129.36 |
129.36 |
129.35 |
129.35 |
349.9K |
| 15:00 |
129.38 |
129.39 |
129.38 |
129.38 |
380.7K |
| 15:01 |
129.39 |
129.40 |
129.39 |
129.40 |
454.6K |
| 15:02 |
129.39 |
129.41 |
129.39 |
129.41 |
282.3K |
| 15:03 |
129.42 |
129.48 |
129.42 |
129.48 |
567.3K |
| 15:04 |
129.47 |
129.49 |
129.47 |
129.48 |
270.0K |
| 15:05 |
129.47 |
129.47 |
129.47 |
129.47 |
432.9K |
| 15:06 |
129.46 |
129.47 |
129.45 |
129.45 |
362.5K |
| 15:07 |
129.44 |
129.44 |
129.41 |
129.41 |
321.5K |
| 15:08 |
129.42 |
129.46 |
129.42 |
129.45 |
302.8K |
| 15:09 |
129.44 |
129.45 |
129.44 |
129.44 |
319.2K |
| 15:10 |
129.44 |
129.44 |
129.38 |
129.38 |
311.7K |
| 15:11 |
129.39 |
129.39 |
129.37 |
129.37 |
308.6K |
| 15:12 |
129.36 |
129.39 |
129.36 |
129.37 |
484.7K |
| 15:13 |
129.38 |
129.39 |
129.36 |
129.36 |
380.2K |
| 15:14 |
129.36 |
129.38 |
129.36 |
129.37 |
592.3K |
| 15:15 |
129.40 |
129.40 |
129.37 |
129.37 |
386.7K |
| 15:16 |
129.37 |
129.39 |
129.36 |
129.36 |
360.6K |
| 15:17 |
129.38 |
129.39 |
129.38 |
129.39 |
353.1K |
| 15:18 |
129.43 |
129.43 |
129.43 |
129.43 |
527.7K |
| 15:19 |
129.43 |
129.43 |
129.42 |
129.42 |
401.6K |
| 15:20 |
129.41 |
129.42 |
129.41 |
129.42 |
459.3K |
| 15:21 |
129.44 |
129.44 |
129.43 |
129.43 |
486.4K |
| 15:22 |
129.43 |
129.43 |
129.41 |
129.42 |
554.1K |
| 15:23 |
129.43 |
129.48 |
129.43 |
129.45 |
470.3K |
| 15:24 |
129.47 |
129.47 |
129.44 |
129.44 |
534.2K |
| 15:25 |
129.45 |
129.47 |
129.45 |
129.47 |
612.8K |
| 15:26 |
129.48 |
129.53 |
129.47 |
129.53 |
763.1K |
| 15:27 |
129.54 |
129.54 |
129.51 |
129.51 |
495.2K |
| 15:28 |
129.54 |
129.57 |
129.54 |
129.57 |
796.3K |
| 15:29 |
129.61 |
129.61 |
129.60 |
129.60 |
647.9K |
| 15:30 |
129.59 |
129.60 |
129.55 |
129.55 |
618.4K |
| 15:31 |
129.54 |
129.56 |
129.53 |
129.56 |
481.6K |
| 15:32 |
129.56 |
129.56 |
129.55 |
129.56 |
558.9K |
| 15:33 |
129.56 |
129.58 |
129.56 |
129.58 |
451.8K |
| 15:34 |
129.56 |
129.56 |
129.51 |
129.51 |
534.5K |
| 15:35 |
129.49 |
129.54 |
129.49 |
129.54 |
572.9K |
| 15:36 |
129.50 |
129.50 |
129.45 |
129.46 |
908.8K |
| 15:37 |
129.46 |
129.46 |
129.40 |
129.41 |
488.5K |
| 15:38 |
129.40 |
129.40 |
129.39 |
129.40 |
773.6K |
| 15:39 |
129.42 |
129.42 |
129.37 |
129.37 |
654.9K |
| 15:40 |
129.33 |
129.33 |
129.30 |
129.32 |
690.3K |
| 15:41 |
129.30 |
129.32 |
129.28 |
129.29 |
665.6K |
| 15:42 |
129.28 |
129.28 |
129.25 |
129.25 |
735.3K |
| 15:43 |
129.26 |
129.30 |
129.26 |
129.28 |
549.1K |
| 15:44 |
129.24 |
129.25 |
129.24 |
129.24 |
753.2K |
| 15:45 |
129.24 |
129.24 |
129.17 |
129.17 |
815.8K |
| 15:46 |
129.18 |
129.20 |
129.18 |
129.19 |
880.2K |
| 15:47 |
129.19 |
129.23 |
129.18 |
129.18 |
837.7K |
| 15:48 |
129.10 |
129.12 |
129.08 |
129.10 |
1,493.0K |
| 15:49 |
129.08 |
129.12 |
129.08 |
129.12 |
1,291.5K |
| 15:50 |
129.13 |
129.13 |
129.05 |
129.08 |
1,874.2K |
| 15:51 |
129.08 |
129.13 |
129.08 |
129.13 |
1,112.1K |
| 15:52 |
129.12 |
129.14 |
129.10 |
129.14 |
1,178.1K |
| 15:53 |
129.17 |
129.22 |
129.17 |
129.20 |
1,308.4K |
| 15:54 |
129.19 |
129.22 |
129.19 |
129.22 |
1,264.0K |
| 15:55 |
129.18 |
129.18 |
129.12 |
129.15 |
2,220.9K |
| 15:56 |
129.16 |
129.20 |
129.16 |
129.19 |
1,953.6K |
| 15:57 |
129.21 |
129.26 |
129.21 |
129.26 |
2,432.7K |
| 15:58 |
129.29 |
129.33 |
129.29 |
129.33 |
3,038.3K |
| 15:59 |
129.30 |
129.32 |
129.29 |
129.29 |
4,479.5K |
| 16:00 |
129.28 |
129.28 |
129.27 |
129.27 |
27,905.2K |
| 16:01 |
129.27 |
129.28 |
129.27 |
129.27 |
2,164.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|