| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
135.11 |
135.11 |
134.88 |
134.88 |
8,129.0K |
| 09:31 |
134.88 |
135.07 |
134.88 |
134.97 |
2,155.6K |
| 09:32 |
134.90 |
134.97 |
134.88 |
134.92 |
1,526.1K |
| 09:33 |
134.94 |
135.16 |
134.89 |
135.16 |
1,285.9K |
| 09:34 |
135.17 |
135.20 |
135.16 |
135.16 |
833.4K |
| 09:35 |
135.05 |
135.05 |
134.86 |
134.86 |
1,286.4K |
| 09:36 |
134.81 |
135.05 |
134.81 |
135.05 |
1,536.4K |
| 09:37 |
135.10 |
135.15 |
135.10 |
135.14 |
708.6K |
| 09:38 |
135.13 |
135.25 |
135.12 |
135.14 |
983.5K |
| 09:39 |
135.15 |
135.18 |
135.13 |
135.18 |
600.3K |
| 09:40 |
135.13 |
135.13 |
135.08 |
135.08 |
713.2K |
| 09:41 |
135.11 |
135.11 |
135.04 |
135.10 |
769.3K |
| 09:42 |
135.12 |
135.12 |
135.09 |
135.10 |
781.8K |
| 09:43 |
135.08 |
135.12 |
135.08 |
135.11 |
594.9K |
| 09:44 |
135.23 |
135.34 |
135.23 |
135.34 |
665.8K |
| 09:45 |
135.24 |
135.33 |
135.24 |
135.31 |
1,107.0K |
| 09:46 |
135.16 |
135.16 |
135.15 |
135.16 |
768.5K |
| 09:47 |
135.07 |
135.08 |
135.05 |
135.05 |
744.2K |
| 09:48 |
135.02 |
135.03 |
135.02 |
135.03 |
555.3K |
| 09:49 |
135.12 |
135.25 |
135.12 |
135.25 |
828.7K |
| 09:50 |
135.16 |
135.22 |
135.14 |
135.22 |
659.4K |
| 09:51 |
135.24 |
135.24 |
135.15 |
135.15 |
599.2K |
| 09:52 |
135.09 |
135.12 |
135.07 |
135.07 |
360.1K |
| 09:53 |
135.04 |
135.04 |
134.91 |
134.91 |
703.6K |
| 09:54 |
134.79 |
134.93 |
134.79 |
134.93 |
869.0K |
| 09:55 |
134.86 |
134.89 |
134.86 |
134.86 |
539.6K |
| 09:56 |
134.85 |
135.02 |
134.85 |
135.02 |
546.3K |
| 09:57 |
135.02 |
135.05 |
135.01 |
135.01 |
496.2K |
| 09:58 |
134.99 |
134.99 |
134.96 |
134.98 |
408.1K |
| 09:59 |
134.91 |
134.91 |
134.77 |
134.77 |
504.3K |
| 10:00 |
134.75 |
134.75 |
134.64 |
134.64 |
878.8K |
| 10:01 |
134.60 |
134.65 |
134.60 |
134.62 |
961.7K |
| 10:02 |
134.58 |
134.61 |
134.54 |
134.57 |
627.9K |
| 10:03 |
134.65 |
134.71 |
134.63 |
134.71 |
772.5K |
| 10:04 |
134.80 |
134.90 |
134.80 |
134.84 |
646.0K |
| 10:05 |
134.77 |
134.77 |
134.67 |
134.70 |
535.5K |
| 10:06 |
134.63 |
134.69 |
134.63 |
134.68 |
620.4K |
| 10:07 |
134.78 |
134.91 |
134.77 |
134.86 |
620.2K |
| 10:08 |
134.83 |
134.83 |
134.73 |
134.73 |
632.5K |
| 10:09 |
134.75 |
134.94 |
134.75 |
134.94 |
837.3K |
| 10:10 |
134.96 |
134.96 |
134.88 |
134.94 |
609.9K |
| 10:11 |
134.93 |
135.00 |
134.93 |
135.00 |
1,005.7K |
| 10:12 |
135.01 |
135.07 |
135.01 |
135.07 |
642.9K |
| 10:13 |
135.10 |
135.10 |
135.05 |
135.07 |
770.8K |
| 10:14 |
135.04 |
135.04 |
134.95 |
135.00 |
574.1K |
| 10:15 |
134.94 |
134.94 |
134.85 |
134.85 |
690.5K |
| 10:16 |
134.87 |
134.92 |
134.87 |
134.90 |
506.5K |
| 10:17 |
134.94 |
135.00 |
134.94 |
134.99 |
487.4K |
| 10:18 |
134.96 |
135.01 |
134.96 |
135.01 |
539.9K |
| 10:19 |
135.02 |
135.04 |
135.01 |
135.01 |
941.8K |
| 10:20 |
135.02 |
135.04 |
135.01 |
135.01 |
617.2K |
| 10:21 |
135.04 |
135.10 |
135.04 |
135.10 |
817.8K |
| 10:22 |
135.08 |
135.08 |
135.02 |
135.03 |
477.7K |
| 10:23 |
135.06 |
135.07 |
135.05 |
135.05 |
572.9K |
| 10:24 |
135.03 |
135.04 |
135.00 |
135.00 |
799.1K |
| 10:25 |
135.00 |
135.00 |
134.96 |
134.99 |
618.5K |
| 10:26 |
135.03 |
135.06 |
134.99 |
135.06 |
670.5K |
| 10:27 |
135.13 |
135.14 |
135.07 |
135.07 |
825.0K |
| 10:28 |
135.03 |
135.06 |
135.03 |
135.04 |
508.6K |
| 10:29 |
135.05 |
135.16 |
135.05 |
135.14 |
740.5K |
| 10:30 |
135.17 |
135.22 |
135.17 |
135.18 |
813.6K |
| 10:31 |
135.18 |
135.18 |
135.13 |
135.14 |
623.6K |
| 10:32 |
135.14 |
135.14 |
135.05 |
135.05 |
622.5K |
| 10:33 |
135.05 |
135.05 |
134.99 |
135.03 |
923.1K |
| 10:34 |
135.04 |
135.04 |
135.01 |
135.01 |
360.2K |
| 10:35 |
134.98 |
134.98 |
134.93 |
134.98 |
649.2K |
| 10:36 |
135.01 |
135.11 |
135.00 |
135.11 |
677.1K |
| 10:37 |
135.11 |
135.24 |
135.11 |
135.24 |
572.7K |
| 10:38 |
135.14 |
135.16 |
135.14 |
135.14 |
528.0K |
| 10:39 |
135.17 |
135.17 |
135.12 |
135.12 |
595.3K |
| 10:40 |
135.15 |
135.21 |
135.15 |
135.20 |
646.5K |
| 10:41 |
135.18 |
135.18 |
135.07 |
135.09 |
854.5K |
| 10:42 |
135.11 |
135.13 |
135.11 |
135.11 |
476.0K |
| 10:43 |
135.11 |
135.13 |
135.11 |
135.13 |
514.3K |
| 10:44 |
135.11 |
135.14 |
135.11 |
135.14 |
449.2K |
| 10:45 |
135.15 |
135.15 |
135.12 |
135.12 |
798.3K |
| 10:46 |
135.06 |
135.06 |
134.96 |
134.96 |
664.3K |
| 10:47 |
134.95 |
134.98 |
134.95 |
134.98 |
542.0K |
| 10:48 |
135.08 |
135.10 |
135.07 |
135.10 |
843.6K |
| 10:49 |
135.08 |
135.08 |
135.01 |
135.01 |
546.1K |
| 10:50 |
135.02 |
135.02 |
134.95 |
134.95 |
738.3K |
| 10:51 |
134.95 |
134.95 |
134.94 |
134.95 |
404.0K |
| 10:52 |
134.97 |
135.04 |
134.97 |
135.04 |
458.8K |
| 10:53 |
135.08 |
135.13 |
135.08 |
135.13 |
591.0K |
| 10:54 |
135.18 |
135.25 |
135.18 |
135.24 |
698.5K |
| 10:55 |
135.24 |
135.24 |
135.22 |
135.22 |
328.5K |
| 10:56 |
135.23 |
135.23 |
135.20 |
135.21 |
312.2K |
| 10:57 |
135.12 |
135.12 |
135.09 |
135.09 |
544.3K |
| 10:58 |
135.11 |
135.13 |
135.10 |
135.10 |
384.1K |
| 10:59 |
135.11 |
135.11 |
135.04 |
135.05 |
589.6K |
| 11:00 |
134.99 |
135.00 |
134.96 |
134.97 |
658.7K |
| 11:01 |
134.96 |
135.01 |
134.96 |
135.01 |
513.8K |
| 11:02 |
135.01 |
135.03 |
135.01 |
135.02 |
509.1K |
| 11:03 |
135.03 |
135.13 |
135.03 |
135.12 |
497.3K |
| 11:04 |
135.08 |
135.08 |
135.05 |
135.05 |
273.8K |
| 11:05 |
134.96 |
134.99 |
134.96 |
134.99 |
589.1K |
| 11:06 |
134.97 |
134.99 |
134.97 |
134.98 |
383.9K |
| 11:07 |
134.98 |
135.01 |
134.98 |
135.01 |
405.0K |
| 11:08 |
134.99 |
135.00 |
134.93 |
134.93 |
503.7K |
| 11:09 |
134.94 |
135.04 |
134.94 |
135.04 |
577.4K |
| 11:10 |
135.06 |
135.18 |
135.06 |
135.18 |
506.7K |
| 11:11 |
135.22 |
135.27 |
135.22 |
135.24 |
598.2K |
| 11:12 |
135.21 |
135.21 |
135.19 |
135.19 |
542.0K |
| 11:13 |
135.19 |
135.32 |
135.19 |
135.32 |
807.3K |
| 11:14 |
135.32 |
135.36 |
135.32 |
135.36 |
476.9K |
| 11:15 |
135.38 |
135.38 |
135.35 |
135.38 |
512.2K |
| 11:16 |
135.34 |
135.42 |
135.33 |
135.42 |
689.6K |
| 11:17 |
135.42 |
135.51 |
135.42 |
135.51 |
771.9K |
| 11:18 |
135.52 |
135.52 |
135.50 |
135.50 |
452.6K |
| 11:19 |
135.51 |
135.51 |
135.43 |
135.43 |
487.6K |
| 11:20 |
135.42 |
135.42 |
135.37 |
135.37 |
462.6K |
| 11:21 |
135.33 |
135.33 |
135.30 |
135.30 |
590.2K |
| 11:22 |
135.28 |
135.29 |
135.26 |
135.27 |
472.0K |
| 11:23 |
135.27 |
135.27 |
135.27 |
135.27 |
301.5K |
| 11:24 |
135.27 |
135.27 |
135.24 |
135.24 |
410.4K |
| 11:25 |
135.26 |
135.26 |
135.22 |
135.25 |
571.8K |
| 11:26 |
135.27 |
135.33 |
135.27 |
135.33 |
393.3K |
| 11:27 |
135.35 |
135.36 |
135.33 |
135.36 |
925.2K |
| 11:28 |
135.34 |
135.34 |
135.30 |
135.30 |
355.7K |
| 11:29 |
135.28 |
135.36 |
135.28 |
135.36 |
432.1K |
| 11:30 |
135.40 |
135.48 |
135.40 |
135.48 |
790.5K |
| 11:31 |
135.47 |
135.49 |
135.44 |
135.44 |
565.4K |
| 11:32 |
135.47 |
135.47 |
135.45 |
135.45 |
408.6K |
| 11:33 |
135.46 |
135.52 |
135.46 |
135.52 |
292.1K |
| 11:34 |
135.53 |
135.55 |
135.53 |
135.54 |
410.0K |
| 11:35 |
135.53 |
135.55 |
135.51 |
135.55 |
374.6K |
| 11:36 |
135.56 |
135.58 |
135.56 |
135.58 |
256.7K |
| 11:37 |
135.57 |
135.58 |
135.56 |
135.56 |
320.1K |
| 11:38 |
135.58 |
135.58 |
135.57 |
135.57 |
291.7K |
| 11:39 |
135.57 |
135.58 |
135.56 |
135.58 |
374.8K |
| 11:40 |
135.57 |
135.59 |
135.57 |
135.59 |
345.9K |
| 11:41 |
135.58 |
135.60 |
135.58 |
135.60 |
469.4K |
| 11:42 |
135.62 |
135.64 |
135.62 |
135.64 |
386.2K |
| 11:43 |
135.64 |
135.67 |
135.63 |
135.63 |
338.8K |
| 11:44 |
135.65 |
135.66 |
135.65 |
135.66 |
223.7K |
| 11:45 |
135.71 |
135.76 |
135.71 |
135.76 |
446.6K |
| 11:46 |
135.75 |
135.75 |
135.73 |
135.73 |
366.4K |
| 11:47 |
135.73 |
135.74 |
135.71 |
135.71 |
586.5K |
| 11:48 |
135.71 |
135.73 |
135.71 |
135.73 |
277.4K |
| 11:49 |
135.75 |
135.78 |
135.75 |
135.76 |
355.6K |
| 11:50 |
135.72 |
135.75 |
135.72 |
135.75 |
442.4K |
| 11:51 |
135.78 |
135.80 |
135.78 |
135.80 |
418.4K |
| 11:52 |
135.80 |
135.84 |
135.80 |
135.80 |
334.5K |
| 11:53 |
135.79 |
135.83 |
135.79 |
135.83 |
330.0K |
| 11:54 |
135.83 |
135.96 |
135.83 |
135.96 |
480.6K |
| 11:55 |
135.96 |
135.96 |
135.88 |
135.88 |
445.5K |
| 11:56 |
135.88 |
135.89 |
135.88 |
135.89 |
334.4K |
| 11:57 |
135.89 |
135.89 |
135.88 |
135.89 |
379.2K |
| 11:58 |
135.89 |
135.91 |
135.88 |
135.91 |
378.7K |
| 11:59 |
135.92 |
135.94 |
135.88 |
135.89 |
453.9K |
| 12:00 |
135.90 |
135.92 |
135.90 |
135.92 |
294.0K |
| 12:01 |
135.88 |
135.88 |
135.77 |
135.77 |
563.9K |
| 12:02 |
135.72 |
135.72 |
135.71 |
135.72 |
387.1K |
| 12:03 |
135.72 |
135.72 |
135.71 |
135.71 |
211.3K |
| 12:04 |
135.68 |
135.68 |
135.64 |
135.65 |
376.9K |
| 12:05 |
135.65 |
135.67 |
135.65 |
135.67 |
375.3K |
| 12:06 |
135.67 |
135.67 |
135.65 |
135.66 |
204.8K |
| 12:07 |
135.68 |
135.71 |
135.68 |
135.71 |
299.7K |
| 12:08 |
135.72 |
135.79 |
135.72 |
135.79 |
570.0K |
| 12:09 |
135.80 |
135.80 |
135.76 |
135.76 |
257.1K |
| 12:10 |
135.79 |
135.81 |
135.79 |
135.81 |
522.9K |
| 12:11 |
135.80 |
135.86 |
135.80 |
135.86 |
501.2K |
| 12:12 |
135.87 |
135.89 |
135.87 |
135.88 |
308.1K |
| 12:13 |
135.88 |
135.88 |
135.88 |
135.88 |
333.3K |
| 12:14 |
135.85 |
135.86 |
135.85 |
135.85 |
387.4K |
| 12:15 |
135.85 |
135.85 |
135.83 |
135.83 |
450.9K |
| 12:16 |
135.84 |
135.85 |
135.83 |
135.83 |
307.5K |
| 12:17 |
135.82 |
135.83 |
135.82 |
135.82 |
268.8K |
| 12:18 |
135.82 |
135.83 |
135.77 |
135.77 |
679.0K |
| 12:19 |
135.78 |
135.84 |
135.78 |
135.84 |
560.3K |
| 12:20 |
135.85 |
135.91 |
135.85 |
135.91 |
815.3K |
| 12:21 |
135.90 |
135.93 |
135.90 |
135.93 |
377.0K |
| 12:22 |
135.95 |
135.95 |
135.94 |
135.95 |
317.6K |
| 12:23 |
135.95 |
135.96 |
135.94 |
135.94 |
392.1K |
| 12:24 |
135.94 |
135.96 |
135.94 |
135.96 |
429.9K |
| 12:25 |
135.94 |
135.95 |
135.94 |
135.95 |
282.2K |
| 12:26 |
135.94 |
135.99 |
135.94 |
135.99 |
365.7K |
| 12:27 |
135.99 |
135.99 |
135.98 |
135.98 |
200.7K |
| 12:28 |
135.99 |
136.00 |
135.99 |
135.99 |
436.0K |
| 12:29 |
135.93 |
135.94 |
135.93 |
135.93 |
439.5K |
| 12:30 |
135.96 |
135.96 |
135.93 |
135.93 |
415.3K |
| 12:31 |
135.94 |
135.98 |
135.94 |
135.97 |
563.7K |
| 12:32 |
135.97 |
135.97 |
135.94 |
135.94 |
240.3K |
| 12:33 |
135.94 |
135.97 |
135.93 |
135.93 |
228.8K |
| 12:34 |
135.92 |
135.92 |
135.92 |
135.92 |
106.1K |
| 12:35 |
135.90 |
135.92 |
135.90 |
135.92 |
463.4K |
| 12:36 |
135.92 |
135.93 |
135.92 |
135.93 |
255.8K |
| 12:37 |
135.93 |
135.93 |
135.87 |
135.87 |
310.2K |
| 12:38 |
135.90 |
135.92 |
135.88 |
135.88 |
498.1K |
| 12:39 |
135.89 |
135.89 |
135.87 |
135.87 |
159.4K |
| 12:40 |
135.87 |
135.89 |
135.86 |
135.86 |
499.5K |
| 12:41 |
135.88 |
135.90 |
135.88 |
135.90 |
323.3K |
| 12:42 |
135.91 |
135.91 |
135.88 |
135.89 |
343.1K |
| 12:43 |
135.87 |
135.87 |
135.82 |
135.82 |
341.6K |
| 12:44 |
135.83 |
135.83 |
135.82 |
135.83 |
317.8K |
| 12:45 |
135.85 |
135.85 |
135.82 |
135.82 |
343.8K |
| 12:46 |
135.81 |
135.82 |
135.81 |
135.82 |
278.5K |
| 12:47 |
135.83 |
135.83 |
135.78 |
135.79 |
319.7K |
| 12:48 |
135.78 |
135.86 |
135.78 |
135.86 |
421.9K |
| 12:49 |
135.85 |
135.85 |
135.83 |
135.83 |
256.0K |
| 12:50 |
135.82 |
135.82 |
135.81 |
135.81 |
272.7K |
| 12:51 |
135.81 |
135.85 |
135.80 |
135.85 |
340.7K |
| 12:52 |
135.85 |
135.86 |
135.85 |
135.86 |
300.9K |
| 12:53 |
135.89 |
135.89 |
135.89 |
135.89 |
250.0K |
| 12:54 |
135.87 |
135.88 |
135.86 |
135.86 |
229.9K |
| 12:55 |
135.89 |
135.89 |
135.87 |
135.87 |
366.0K |
| 12:56 |
135.87 |
135.88 |
135.87 |
135.88 |
197.2K |
| 12:57 |
135.86 |
135.86 |
135.83 |
135.84 |
300.2K |
| 12:58 |
135.83 |
135.84 |
135.83 |
135.84 |
219.1K |
| 12:59 |
135.82 |
135.84 |
135.82 |
135.83 |
312.7K |
| 13:00 |
135.84 |
135.88 |
135.84 |
135.87 |
262.9K |
| 13:01 |
135.86 |
135.87 |
135.86 |
135.86 |
314.4K |
| 13:02 |
135.89 |
135.89 |
135.88 |
135.88 |
317.9K |
| 13:03 |
135.89 |
135.89 |
135.89 |
135.89 |
239.6K |
| 13:04 |
135.87 |
135.87 |
135.85 |
135.86 |
249.2K |
| 13:05 |
135.85 |
135.85 |
135.82 |
135.83 |
323.4K |
| 13:06 |
135.84 |
135.85 |
135.83 |
135.83 |
245.8K |
| 13:07 |
135.83 |
135.85 |
135.83 |
135.85 |
188.8K |
| 13:08 |
135.85 |
135.85 |
135.82 |
135.82 |
285.2K |
| 13:09 |
135.83 |
135.83 |
135.80 |
135.82 |
202.6K |
| 13:10 |
135.82 |
135.85 |
135.82 |
135.84 |
267.7K |
| 13:11 |
135.83 |
135.83 |
135.81 |
135.81 |
270.9K |
| 13:12 |
135.83 |
135.85 |
135.83 |
135.85 |
454.6K |
| 13:13 |
135.82 |
135.83 |
135.82 |
135.83 |
270.6K |
| 13:14 |
135.82 |
135.83 |
135.82 |
135.82 |
220.2K |
| 13:15 |
135.82 |
135.87 |
135.82 |
135.87 |
182.8K |
| 13:16 |
135.89 |
135.89 |
135.87 |
135.87 |
391.7K |
| 13:17 |
135.90 |
135.93 |
135.90 |
135.93 |
206.8K |
| 13:18 |
135.93 |
135.94 |
135.93 |
135.94 |
237.0K |
| 13:19 |
135.95 |
135.96 |
135.94 |
135.94 |
212.0K |
| 13:20 |
135.94 |
135.94 |
135.92 |
135.93 |
268.1K |
| 13:21 |
135.89 |
135.92 |
135.89 |
135.91 |
308.5K |
| 13:22 |
135.93 |
135.93 |
135.90 |
135.90 |
294.1K |
| 13:23 |
135.91 |
135.93 |
135.91 |
135.93 |
276.4K |
| 13:24 |
135.93 |
135.98 |
135.93 |
135.98 |
286.3K |
| 13:25 |
135.97 |
135.97 |
135.94 |
135.94 |
373.9K |
| 13:26 |
135.94 |
135.94 |
135.87 |
135.87 |
475.7K |
| 13:27 |
135.87 |
135.87 |
135.85 |
135.85 |
193.4K |
| 13:28 |
135.85 |
135.86 |
135.84 |
135.84 |
184.7K |
| 13:29 |
135.86 |
135.90 |
135.86 |
135.90 |
238.8K |
| 13:30 |
135.91 |
135.92 |
135.89 |
135.89 |
284.1K |
| 13:31 |
135.89 |
135.94 |
135.89 |
135.93 |
399.4K |
| 13:32 |
135.93 |
135.93 |
135.92 |
135.93 |
229.7K |
| 13:33 |
135.94 |
135.94 |
135.93 |
135.93 |
304.3K |
| 13:34 |
135.93 |
135.93 |
135.84 |
135.84 |
358.9K |
| 13:35 |
135.85 |
135.88 |
135.85 |
135.88 |
328.3K |
| 13:36 |
135.90 |
135.94 |
135.90 |
135.94 |
292.6K |
| 13:37 |
135.93 |
135.94 |
135.93 |
135.94 |
183.2K |
| 13:38 |
135.93 |
135.93 |
135.90 |
135.90 |
243.2K |
| 13:39 |
135.90 |
135.90 |
135.89 |
135.89 |
313.9K |
| 13:40 |
135.91 |
135.91 |
135.91 |
135.91 |
211.6K |
| 13:41 |
135.91 |
135.91 |
135.83 |
135.84 |
454.5K |
| 13:42 |
135.85 |
135.91 |
135.85 |
135.91 |
360.6K |
| 13:43 |
135.91 |
135.91 |
135.91 |
135.91 |
186.6K |
| 13:44 |
135.91 |
135.93 |
135.91 |
135.93 |
286.9K |
| 13:45 |
135.92 |
135.93 |
135.91 |
135.91 |
263.5K |
| 13:46 |
135.92 |
135.94 |
135.92 |
135.94 |
310.4K |
| 13:47 |
135.95 |
135.98 |
135.95 |
135.98 |
424.8K |
| 13:48 |
135.99 |
135.99 |
135.98 |
135.98 |
206.1K |
| 13:49 |
135.98 |
135.99 |
135.98 |
135.99 |
225.7K |
| 13:50 |
135.96 |
135.96 |
135.95 |
135.96 |
446.2K |
| 13:51 |
135.95 |
135.95 |
135.95 |
135.95 |
247.9K |
| 13:52 |
135.96 |
135.96 |
135.95 |
135.95 |
288.2K |
| 13:53 |
135.96 |
135.96 |
135.92 |
135.92 |
243.1K |
| 13:54 |
135.92 |
135.94 |
135.92 |
135.94 |
257.9K |
| 13:55 |
135.95 |
135.96 |
135.95 |
135.95 |
293.4K |
| 13:56 |
135.94 |
135.94 |
135.91 |
135.91 |
263.8K |
| 13:57 |
135.92 |
135.92 |
135.90 |
135.92 |
297.2K |
| 13:58 |
135.96 |
135.96 |
135.95 |
135.95 |
204.6K |
| 13:59 |
135.96 |
135.96 |
135.95 |
135.96 |
238.2K |
| 14:00 |
135.96 |
135.99 |
135.96 |
135.98 |
532.9K |
| 14:01 |
136.00 |
136.01 |
135.99 |
135.99 |
314.5K |
| 14:02 |
135.97 |
135.97 |
135.90 |
135.90 |
537.7K |
| 14:03 |
135.88 |
135.88 |
135.85 |
135.87 |
359.4K |
| 14:04 |
135.86 |
135.90 |
135.85 |
135.90 |
293.8K |
| 14:05 |
135.93 |
135.93 |
135.89 |
135.89 |
309.1K |
| 14:06 |
135.89 |
135.89 |
135.83 |
135.84 |
354.7K |
| 14:07 |
135.85 |
135.85 |
135.83 |
135.83 |
198.2K |
| 14:08 |
135.84 |
135.84 |
135.83 |
135.83 |
241.2K |
| 14:09 |
135.83 |
135.84 |
135.83 |
135.84 |
134.0K |
| 14:10 |
135.84 |
135.84 |
135.81 |
135.81 |
287.1K |
| 14:11 |
135.79 |
135.83 |
135.78 |
135.83 |
434.6K |
| 14:12 |
135.84 |
135.84 |
135.82 |
135.82 |
340.9K |
| 14:13 |
135.81 |
135.81 |
135.81 |
135.81 |
253.3K |
| 14:14 |
135.82 |
135.82 |
135.78 |
135.78 |
250.4K |
| 14:15 |
135.79 |
135.79 |
135.78 |
135.78 |
344.0K |
| 14:16 |
135.78 |
135.84 |
135.78 |
135.84 |
378.3K |
| 14:17 |
135.86 |
135.91 |
135.86 |
135.91 |
526.6K |
| 14:18 |
135.93 |
136.05 |
135.93 |
136.05 |
840.8K |
| 14:19 |
136.04 |
136.11 |
136.04 |
136.11 |
590.4K |
| 14:20 |
136.11 |
136.11 |
136.11 |
136.11 |
376.4K |
| 14:21 |
136.12 |
136.12 |
136.07 |
136.07 |
631.3K |
| 14:22 |
136.07 |
136.10 |
136.07 |
136.10 |
658.2K |
| 14:23 |
136.10 |
136.10 |
136.08 |
136.08 |
532.3K |
| 14:24 |
136.09 |
136.11 |
136.09 |
136.10 |
337.8K |
| 14:25 |
136.10 |
136.11 |
136.10 |
136.11 |
338.0K |
| 14:26 |
136.10 |
136.10 |
136.09 |
136.09 |
376.5K |
| 14:27 |
136.08 |
136.08 |
136.07 |
136.07 |
270.0K |
| 14:28 |
136.06 |
136.06 |
136.03 |
136.03 |
445.5K |
| 14:29 |
136.02 |
136.04 |
136.02 |
136.04 |
278.9K |
| 14:30 |
136.04 |
136.04 |
136.03 |
136.03 |
172.8K |
| 14:31 |
136.06 |
136.06 |
136.03 |
136.03 |
446.1K |
| 14:32 |
136.04 |
136.05 |
136.04 |
136.05 |
393.4K |
| 14:33 |
136.07 |
136.11 |
136.07 |
136.11 |
314.1K |
| 14:34 |
136.12 |
136.13 |
136.12 |
136.12 |
270.9K |
| 14:35 |
136.12 |
136.12 |
136.09 |
136.10 |
516.8K |
| 14:36 |
136.09 |
136.09 |
136.08 |
136.08 |
250.1K |
| 14:37 |
136.09 |
136.09 |
136.08 |
136.09 |
192.1K |
| 14:38 |
136.10 |
136.10 |
136.09 |
136.09 |
278.4K |
| 14:39 |
136.11 |
136.12 |
136.10 |
136.12 |
408.6K |
| 14:40 |
136.13 |
136.18 |
136.13 |
136.17 |
368.9K |
| 14:41 |
136.16 |
136.17 |
136.16 |
136.17 |
350.8K |
| 14:42 |
136.16 |
136.17 |
136.14 |
136.14 |
162.4K |
| 14:43 |
136.14 |
136.16 |
136.14 |
136.15 |
292.4K |
| 14:44 |
136.14 |
136.15 |
136.14 |
136.14 |
251.9K |
| 14:45 |
136.15 |
136.16 |
136.13 |
136.16 |
221.9K |
| 14:46 |
136.20 |
136.20 |
136.19 |
136.19 |
259.9K |
| 14:47 |
136.16 |
136.16 |
136.16 |
136.16 |
210.8K |
| 14:48 |
136.16 |
136.18 |
136.16 |
136.17 |
325.7K |
| 14:49 |
136.18 |
136.21 |
136.18 |
136.20 |
564.4K |
| 14:50 |
136.20 |
136.20 |
136.17 |
136.17 |
188.4K |
| 14:51 |
136.17 |
136.17 |
136.14 |
136.15 |
371.5K |
| 14:52 |
136.13 |
136.14 |
136.13 |
136.14 |
284.1K |
| 14:53 |
136.14 |
136.15 |
136.13 |
136.13 |
230.4K |
| 14:54 |
136.10 |
136.12 |
136.10 |
136.12 |
455.7K |
| 14:55 |
136.12 |
136.12 |
136.11 |
136.12 |
197.4K |
| 14:56 |
136.13 |
136.18 |
136.13 |
136.18 |
337.8K |
| 14:57 |
136.14 |
136.14 |
136.13 |
136.13 |
362.0K |
| 14:58 |
136.13 |
136.15 |
136.13 |
136.15 |
225.7K |
| 14:59 |
136.15 |
136.15 |
136.11 |
136.11 |
220.0K |
| 15:00 |
136.12 |
136.18 |
136.12 |
136.18 |
423.2K |
| 15:01 |
136.18 |
136.19 |
136.17 |
136.18 |
344.3K |
| 15:02 |
136.19 |
136.19 |
136.18 |
136.18 |
172.4K |
| 15:03 |
136.16 |
136.16 |
136.13 |
136.13 |
330.3K |
| 15:04 |
136.13 |
136.18 |
136.13 |
136.15 |
258.9K |
| 15:05 |
136.12 |
136.16 |
136.12 |
136.15 |
291.3K |
| 15:06 |
136.16 |
136.18 |
136.16 |
136.18 |
273.3K |
| 15:07 |
136.18 |
136.21 |
136.18 |
136.20 |
527.5K |
| 15:08 |
136.21 |
136.22 |
136.20 |
136.22 |
487.3K |
| 15:09 |
136.24 |
136.28 |
136.24 |
136.28 |
507.9K |
| 15:10 |
136.28 |
136.28 |
136.24 |
136.24 |
484.4K |
| 15:11 |
136.24 |
136.24 |
136.23 |
136.24 |
383.2K |
| 15:12 |
136.26 |
136.29 |
136.26 |
136.29 |
331.4K |
| 15:13 |
136.30 |
136.30 |
136.28 |
136.28 |
307.8K |
| 15:14 |
136.28 |
136.28 |
136.26 |
136.27 |
405.8K |
| 15:15 |
136.27 |
136.29 |
136.27 |
136.28 |
279.4K |
| 15:16 |
136.27 |
136.27 |
136.22 |
136.22 |
379.5K |
| 15:17 |
136.21 |
136.21 |
136.19 |
136.19 |
468.0K |
| 15:18 |
136.21 |
136.23 |
136.21 |
136.23 |
503.6K |
| 15:19 |
136.22 |
136.22 |
136.21 |
136.22 |
324.0K |
| 15:20 |
136.22 |
136.22 |
136.21 |
136.22 |
293.7K |
| 15:21 |
136.22 |
136.24 |
136.22 |
136.23 |
481.9K |
| 15:22 |
136.24 |
136.24 |
136.23 |
136.23 |
617.3K |
| 15:23 |
136.24 |
136.25 |
136.24 |
136.24 |
326.7K |
| 15:24 |
136.23 |
136.24 |
136.23 |
136.24 |
310.7K |
| 15:25 |
136.23 |
136.23 |
136.22 |
136.23 |
344.3K |
| 15:26 |
136.23 |
136.26 |
136.23 |
136.26 |
346.8K |
| 15:27 |
136.26 |
136.27 |
136.26 |
136.26 |
520.0K |
| 15:28 |
136.27 |
136.31 |
136.27 |
136.28 |
578.8K |
| 15:29 |
136.28 |
136.28 |
136.27 |
136.27 |
330.2K |
| 15:30 |
136.27 |
136.27 |
136.24 |
136.24 |
443.0K |
| 15:31 |
136.26 |
136.32 |
136.25 |
136.32 |
659.3K |
| 15:32 |
136.33 |
136.34 |
136.33 |
136.33 |
660.5K |
| 15:33 |
136.34 |
136.37 |
136.34 |
136.37 |
662.6K |
| 15:34 |
136.36 |
136.39 |
136.36 |
136.39 |
557.0K |
| 15:35 |
136.39 |
136.43 |
136.39 |
136.43 |
490.1K |
| 15:36 |
136.43 |
136.44 |
136.43 |
136.44 |
675.2K |
| 15:37 |
136.45 |
136.45 |
136.43 |
136.43 |
457.8K |
| 15:38 |
136.41 |
136.41 |
136.39 |
136.40 |
466.4K |
| 15:39 |
136.41 |
136.42 |
136.41 |
136.41 |
1,311.8K |
| 15:40 |
136.41 |
136.43 |
136.39 |
136.43 |
903.4K |
| 15:41 |
136.41 |
136.42 |
136.41 |
136.41 |
674.9K |
| 15:42 |
136.40 |
136.40 |
136.40 |
136.40 |
452.0K |
| 15:43 |
136.40 |
136.43 |
136.40 |
136.41 |
582.7K |
| 15:44 |
136.41 |
136.42 |
136.40 |
136.42 |
559.7K |
| 15:45 |
136.45 |
136.46 |
136.44 |
136.45 |
829.7K |
| 15:46 |
136.44 |
136.44 |
136.40 |
136.40 |
779.0K |
| 15:47 |
136.40 |
136.42 |
136.37 |
136.37 |
1,000.7K |
| 15:48 |
136.35 |
136.35 |
136.31 |
136.31 |
813.8K |
| 15:49 |
136.29 |
136.29 |
136.25 |
136.25 |
790.9K |
| 15:50 |
136.19 |
136.24 |
136.19 |
136.21 |
1,853.5K |
| 15:51 |
136.22 |
136.22 |
136.14 |
136.14 |
1,029.5K |
| 15:52 |
136.16 |
136.17 |
136.15 |
136.17 |
1,157.3K |
| 15:53 |
136.23 |
136.24 |
136.23 |
136.23 |
1,023.9K |
| 15:54 |
136.24 |
136.25 |
136.23 |
136.23 |
1,272.3K |
| 15:55 |
136.20 |
136.21 |
136.20 |
136.20 |
1,624.7K |
| 15:56 |
136.23 |
136.27 |
136.23 |
136.24 |
2,012.1K |
| 15:57 |
136.24 |
136.29 |
136.24 |
136.26 |
2,165.5K |
| 15:58 |
136.28 |
136.28 |
136.27 |
136.28 |
3,190.0K |
| 15:59 |
136.30 |
136.32 |
136.27 |
136.27 |
4,511.4K |
| 16:00 |
136.25 |
136.25 |
136.25 |
136.25 |
24,005.2K |
| 16:01 |
136.25 |
136.25 |
136.25 |
136.25 |
1,936.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|