| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
139.25 |
139.75 |
139.25 |
139.75 |
12,763.8K |
| 09:31 |
139.75 |
139.75 |
139.44 |
139.44 |
2,013.9K |
| 09:32 |
139.48 |
139.93 |
139.48 |
139.92 |
2,277.3K |
| 09:33 |
139.97 |
140.20 |
139.97 |
140.20 |
3,168.5K |
| 09:34 |
140.37 |
140.37 |
140.23 |
140.29 |
2,013.5K |
| 09:35 |
140.31 |
140.31 |
139.97 |
139.97 |
1,793.6K |
| 09:36 |
140.09 |
140.11 |
140.05 |
140.11 |
1,567.2K |
| 09:37 |
140.14 |
140.14 |
139.99 |
139.99 |
1,509.0K |
| 09:38 |
139.85 |
139.88 |
139.85 |
139.87 |
1,203.8K |
| 09:39 |
139.79 |
139.95 |
139.79 |
139.95 |
1,238.2K |
| 09:40 |
139.97 |
139.97 |
139.92 |
139.96 |
1,334.0K |
| 09:41 |
139.97 |
139.97 |
139.85 |
139.91 |
1,340.4K |
| 09:42 |
139.92 |
140.10 |
139.92 |
140.10 |
1,310.1K |
| 09:43 |
140.03 |
140.27 |
140.03 |
140.27 |
1,438.4K |
| 09:44 |
140.28 |
140.28 |
140.17 |
140.17 |
1,574.7K |
| 09:45 |
140.18 |
140.18 |
139.77 |
139.77 |
1,799.7K |
| 09:46 |
139.69 |
139.69 |
139.55 |
139.55 |
1,404.3K |
| 09:47 |
139.60 |
139.60 |
139.53 |
139.53 |
1,253.1K |
| 09:48 |
139.84 |
139.84 |
139.77 |
139.81 |
1,271.0K |
| 09:49 |
139.75 |
139.75 |
139.51 |
139.51 |
1,205.4K |
| 09:50 |
139.42 |
139.52 |
139.42 |
139.52 |
1,247.8K |
| 09:51 |
139.53 |
139.53 |
139.49 |
139.49 |
1,077.4K |
| 09:52 |
139.45 |
139.55 |
139.45 |
139.55 |
1,061.5K |
| 09:53 |
139.48 |
139.57 |
139.47 |
139.57 |
1,156.0K |
| 09:54 |
139.49 |
139.49 |
139.38 |
139.39 |
1,283.2K |
| 09:55 |
139.37 |
139.39 |
139.33 |
139.36 |
1,093.3K |
| 09:56 |
139.39 |
139.46 |
139.39 |
139.46 |
994.0K |
| 09:57 |
139.44 |
139.44 |
139.25 |
139.25 |
1,100.0K |
| 09:58 |
139.29 |
139.34 |
139.29 |
139.29 |
864.7K |
| 09:59 |
139.28 |
139.35 |
139.28 |
139.35 |
1,307.7K |
| 10:00 |
139.40 |
139.44 |
139.38 |
139.38 |
1,136.8K |
| 10:01 |
139.35 |
139.35 |
139.15 |
139.15 |
1,097.0K |
| 10:02 |
139.12 |
139.22 |
139.02 |
139.02 |
1,171.0K |
| 10:03 |
139.00 |
139.00 |
138.98 |
138.98 |
935.3K |
| 10:04 |
138.96 |
139.02 |
138.96 |
139.02 |
783.3K |
| 10:05 |
138.96 |
138.96 |
138.85 |
138.86 |
1,026.3K |
| 10:06 |
138.79 |
138.84 |
138.78 |
138.84 |
1,382.4K |
| 10:07 |
138.81 |
138.97 |
138.81 |
138.95 |
1,080.0K |
| 10:08 |
138.91 |
139.03 |
138.91 |
139.03 |
801.1K |
| 10:09 |
139.04 |
139.06 |
139.02 |
139.06 |
949.0K |
| 10:10 |
139.02 |
139.09 |
139.02 |
139.06 |
958.8K |
| 10:11 |
139.03 |
139.04 |
138.96 |
139.04 |
800.0K |
| 10:12 |
139.05 |
139.08 |
138.90 |
138.90 |
853.8K |
| 10:13 |
138.94 |
138.94 |
138.85 |
138.89 |
816.6K |
| 10:14 |
138.94 |
139.04 |
138.94 |
139.02 |
665.0K |
| 10:15 |
139.02 |
139.12 |
139.02 |
139.08 |
1,200.9K |
| 10:16 |
139.17 |
139.19 |
139.17 |
139.18 |
904.8K |
| 10:17 |
139.15 |
139.16 |
139.11 |
139.16 |
951.0K |
| 10:18 |
139.14 |
139.14 |
139.08 |
139.09 |
917.3K |
| 10:19 |
139.04 |
139.05 |
139.03 |
139.05 |
605.3K |
| 10:20 |
139.06 |
139.06 |
138.99 |
138.99 |
753.2K |
| 10:21 |
138.97 |
138.97 |
138.81 |
138.81 |
880.5K |
| 10:22 |
138.84 |
138.84 |
138.75 |
138.75 |
649.2K |
| 10:23 |
138.69 |
138.89 |
138.69 |
138.89 |
1,056.8K |
| 10:24 |
138.92 |
138.99 |
138.92 |
138.98 |
646.7K |
| 10:25 |
138.99 |
139.05 |
138.99 |
139.05 |
695.0K |
| 10:26 |
139.05 |
139.13 |
139.05 |
139.05 |
1,082.7K |
| 10:27 |
139.03 |
139.10 |
139.03 |
139.10 |
551.7K |
| 10:28 |
139.11 |
139.16 |
139.11 |
139.14 |
758.0K |
| 10:29 |
139.13 |
139.13 |
139.08 |
139.09 |
966.9K |
| 10:30 |
139.07 |
139.07 |
139.03 |
139.03 |
740.1K |
| 10:31 |
139.06 |
139.12 |
139.06 |
139.12 |
1,005.0K |
| 10:32 |
139.14 |
139.14 |
139.10 |
139.10 |
996.5K |
| 10:33 |
139.12 |
139.23 |
139.12 |
139.23 |
754.7K |
| 10:34 |
139.25 |
139.26 |
139.20 |
139.20 |
821.2K |
| 10:35 |
139.22 |
139.24 |
139.15 |
139.15 |
1,042.7K |
| 10:36 |
139.16 |
139.19 |
139.11 |
139.19 |
1,734.0K |
| 10:37 |
139.27 |
139.37 |
139.26 |
139.37 |
1,284.6K |
| 10:38 |
139.27 |
139.30 |
139.23 |
139.30 |
1,281.5K |
| 10:39 |
139.28 |
139.28 |
139.22 |
139.25 |
1,013.4K |
| 10:40 |
139.31 |
139.32 |
139.27 |
139.27 |
735.3K |
| 10:41 |
139.30 |
139.33 |
139.20 |
139.24 |
946.7K |
| 10:42 |
139.21 |
139.22 |
139.15 |
139.22 |
1,610.2K |
| 10:43 |
139.21 |
139.24 |
139.18 |
139.18 |
868.7K |
| 10:44 |
139.18 |
139.25 |
139.17 |
139.17 |
917.1K |
| 10:45 |
139.11 |
139.15 |
139.11 |
139.14 |
881.3K |
| 10:46 |
139.13 |
139.13 |
138.99 |
139.08 |
1,987.7K |
| 10:47 |
139.10 |
139.10 |
138.97 |
138.97 |
1,447.2K |
| 10:48 |
138.92 |
138.92 |
138.85 |
138.91 |
1,438.6K |
| 10:49 |
138.82 |
138.82 |
138.80 |
138.80 |
1,264.8K |
| 10:50 |
138.82 |
138.86 |
138.82 |
138.86 |
966.5K |
| 10:51 |
138.99 |
139.14 |
138.99 |
139.14 |
1,665.2K |
| 10:52 |
139.18 |
139.26 |
139.13 |
139.26 |
1,126.1K |
| 10:53 |
139.17 |
139.17 |
139.04 |
139.04 |
704.8K |
| 10:54 |
139.06 |
139.11 |
139.06 |
139.11 |
730.3K |
| 10:55 |
139.11 |
139.11 |
139.07 |
139.08 |
651.1K |
| 10:56 |
139.06 |
139.10 |
138.99 |
139.09 |
990.7K |
| 10:57 |
139.07 |
139.12 |
139.07 |
139.12 |
688.8K |
| 10:58 |
139.13 |
139.18 |
139.13 |
139.14 |
828.5K |
| 10:59 |
139.12 |
139.27 |
139.12 |
139.27 |
1,022.1K |
| 11:00 |
139.29 |
139.31 |
139.25 |
139.31 |
836.0K |
| 11:01 |
139.31 |
139.35 |
139.31 |
139.35 |
846.1K |
| 11:02 |
139.32 |
139.32 |
139.18 |
139.18 |
889.2K |
| 11:03 |
139.19 |
139.19 |
139.13 |
139.19 |
872.1K |
| 11:04 |
139.19 |
139.26 |
139.19 |
139.26 |
787.5K |
| 11:05 |
139.26 |
139.30 |
139.26 |
139.27 |
671.6K |
| 11:06 |
139.16 |
139.16 |
139.13 |
139.13 |
904.3K |
| 11:07 |
139.15 |
139.17 |
139.13 |
139.13 |
989.8K |
| 11:08 |
139.13 |
139.16 |
139.13 |
139.14 |
699.5K |
| 11:09 |
139.17 |
139.29 |
139.17 |
139.23 |
890.9K |
| 11:10 |
139.23 |
139.28 |
139.23 |
139.28 |
579.7K |
| 11:11 |
139.27 |
139.28 |
139.23 |
139.28 |
897.4K |
| 11:12 |
139.24 |
139.24 |
139.22 |
139.22 |
700.5K |
| 11:13 |
139.19 |
139.22 |
139.19 |
139.22 |
642.7K |
| 11:14 |
139.18 |
139.18 |
138.99 |
138.99 |
1,398.8K |
| 11:15 |
138.99 |
138.99 |
138.81 |
138.81 |
2,116.4K |
| 11:16 |
138.77 |
138.80 |
138.74 |
138.80 |
836.8K |
| 11:17 |
138.76 |
138.82 |
138.76 |
138.82 |
807.4K |
| 11:18 |
138.80 |
138.84 |
138.77 |
138.84 |
829.7K |
| 11:19 |
138.84 |
138.84 |
138.80 |
138.80 |
1,088.8K |
| 11:20 |
138.79 |
138.79 |
138.62 |
138.62 |
865.7K |
| 11:21 |
138.53 |
138.53 |
138.44 |
138.44 |
1,333.8K |
| 11:22 |
138.48 |
138.62 |
138.48 |
138.62 |
921.1K |
| 11:23 |
138.63 |
138.66 |
138.58 |
138.66 |
800.0K |
| 11:24 |
138.68 |
138.75 |
138.68 |
138.74 |
735.5K |
| 11:25 |
138.74 |
138.78 |
138.72 |
138.78 |
1,461.5K |
| 11:26 |
138.78 |
138.78 |
138.78 |
138.78 |
552.5K |
| 11:27 |
138.80 |
138.80 |
138.74 |
138.78 |
2,041.1K |
| 11:28 |
138.80 |
138.81 |
138.79 |
138.81 |
497.3K |
| 11:29 |
138.79 |
138.79 |
138.74 |
138.74 |
780.7K |
| 11:30 |
138.73 |
138.76 |
138.72 |
138.76 |
828.3K |
| 11:31 |
138.76 |
138.76 |
138.51 |
138.51 |
792.2K |
| 11:32 |
138.47 |
138.47 |
138.43 |
138.43 |
897.7K |
| 11:33 |
138.43 |
138.43 |
138.28 |
138.28 |
1,401.3K |
| 11:34 |
138.29 |
138.31 |
138.22 |
138.31 |
1,013.0K |
| 11:35 |
138.40 |
138.40 |
138.34 |
138.39 |
779.2K |
| 11:36 |
138.32 |
138.32 |
138.25 |
138.28 |
982.5K |
| 11:37 |
138.31 |
138.32 |
138.31 |
138.32 |
496.4K |
| 11:38 |
138.27 |
138.28 |
138.20 |
138.28 |
782.1K |
| 11:39 |
138.31 |
138.34 |
138.31 |
138.34 |
714.3K |
| 11:40 |
138.29 |
138.29 |
138.20 |
138.20 |
676.4K |
| 11:41 |
138.25 |
138.25 |
138.23 |
138.23 |
446.2K |
| 11:42 |
138.21 |
138.21 |
138.19 |
138.21 |
517.4K |
| 11:43 |
138.22 |
138.24 |
138.22 |
138.24 |
576.0K |
| 11:44 |
138.23 |
138.31 |
138.23 |
138.28 |
621.0K |
| 11:45 |
138.27 |
138.27 |
138.15 |
138.15 |
600.3K |
| 11:46 |
138.15 |
138.16 |
138.06 |
138.06 |
662.5K |
| 11:47 |
138.06 |
138.20 |
138.06 |
138.16 |
914.2K |
| 11:48 |
138.08 |
138.16 |
138.08 |
138.16 |
634.9K |
| 11:49 |
138.21 |
138.26 |
138.21 |
138.25 |
672.4K |
| 11:50 |
138.30 |
138.30 |
138.23 |
138.23 |
619.9K |
| 11:51 |
138.23 |
138.23 |
138.14 |
138.14 |
1,067.1K |
| 11:52 |
138.15 |
138.17 |
138.15 |
138.17 |
486.1K |
| 11:53 |
138.17 |
138.19 |
138.17 |
138.18 |
653.4K |
| 11:54 |
138.17 |
138.17 |
138.05 |
138.05 |
1,393.4K |
| 11:55 |
138.02 |
138.03 |
138.00 |
138.00 |
369.4K |
| 11:56 |
138.01 |
138.02 |
137.97 |
138.00 |
736.2K |
| 11:57 |
138.01 |
138.03 |
138.01 |
138.03 |
560.0K |
| 11:58 |
138.02 |
138.10 |
138.02 |
138.10 |
417.7K |
| 11:59 |
138.13 |
138.17 |
138.13 |
138.17 |
529.3K |
| 12:00 |
138.15 |
138.15 |
138.10 |
138.11 |
521.1K |
| 12:01 |
138.05 |
138.08 |
137.93 |
137.93 |
751.1K |
| 12:02 |
137.94 |
137.96 |
137.92 |
137.96 |
396.2K |
| 12:03 |
138.03 |
138.13 |
138.03 |
138.13 |
625.8K |
| 12:04 |
138.12 |
138.20 |
138.12 |
138.20 |
410.2K |
| 12:05 |
138.20 |
138.20 |
138.11 |
138.11 |
438.2K |
| 12:06 |
138.12 |
138.18 |
138.11 |
138.18 |
432.3K |
| 12:07 |
138.19 |
138.20 |
138.19 |
138.19 |
330.0K |
| 12:08 |
138.19 |
138.20 |
138.17 |
138.20 |
492.0K |
| 12:09 |
138.24 |
138.25 |
138.24 |
138.25 |
516.2K |
| 12:10 |
138.25 |
138.25 |
138.18 |
138.18 |
641.1K |
| 12:11 |
138.18 |
138.19 |
138.18 |
138.19 |
501.3K |
| 12:12 |
138.19 |
138.20 |
138.19 |
138.20 |
435.4K |
| 12:13 |
138.26 |
138.29 |
138.26 |
138.27 |
1,174.1K |
| 12:14 |
138.24 |
138.28 |
138.24 |
138.28 |
338.1K |
| 12:15 |
138.28 |
138.31 |
138.28 |
138.30 |
538.2K |
| 12:16 |
138.30 |
138.32 |
138.28 |
138.32 |
371.1K |
| 12:17 |
138.34 |
138.34 |
138.25 |
138.25 |
675.0K |
| 12:18 |
138.26 |
138.30 |
138.26 |
138.30 |
322.6K |
| 12:19 |
138.32 |
138.35 |
138.32 |
138.35 |
589.4K |
| 12:20 |
138.36 |
138.37 |
138.35 |
138.35 |
418.0K |
| 12:21 |
138.39 |
138.42 |
138.35 |
138.35 |
470.0K |
| 12:22 |
138.40 |
138.42 |
138.39 |
138.39 |
562.3K |
| 12:23 |
138.40 |
138.40 |
138.38 |
138.40 |
488.4K |
| 12:24 |
138.40 |
138.46 |
138.40 |
138.44 |
550.3K |
| 12:25 |
138.40 |
138.48 |
138.40 |
138.47 |
636.8K |
| 12:26 |
138.47 |
138.47 |
138.43 |
138.43 |
434.3K |
| 12:27 |
138.43 |
138.44 |
138.43 |
138.44 |
331.6K |
| 12:28 |
138.48 |
138.48 |
138.42 |
138.45 |
586.5K |
| 12:29 |
138.46 |
138.46 |
138.45 |
138.45 |
392.3K |
| 12:30 |
138.49 |
138.53 |
138.49 |
138.53 |
389.6K |
| 12:31 |
138.54 |
138.61 |
138.54 |
138.61 |
605.3K |
| 12:32 |
138.60 |
138.60 |
138.51 |
138.51 |
570.5K |
| 12:33 |
138.51 |
138.52 |
138.51 |
138.51 |
199.0K |
| 12:34 |
138.48 |
138.48 |
138.44 |
138.44 |
437.2K |
| 12:35 |
138.44 |
138.50 |
138.44 |
138.50 |
288.1K |
| 12:36 |
138.51 |
138.51 |
138.44 |
138.44 |
568.4K |
| 12:37 |
138.41 |
138.41 |
138.34 |
138.34 |
431.6K |
| 12:38 |
138.33 |
138.37 |
138.33 |
138.35 |
566.0K |
| 12:39 |
138.33 |
138.33 |
138.32 |
138.32 |
247.5K |
| 12:40 |
138.32 |
138.36 |
138.32 |
138.35 |
391.5K |
| 12:41 |
138.35 |
138.40 |
138.35 |
138.39 |
370.6K |
| 12:42 |
138.41 |
138.41 |
138.39 |
138.39 |
236.8K |
| 12:43 |
138.38 |
138.38 |
138.35 |
138.37 |
237.3K |
| 12:44 |
138.38 |
138.40 |
138.33 |
138.33 |
409.6K |
| 12:45 |
138.32 |
138.32 |
138.25 |
138.26 |
757.6K |
| 12:46 |
138.23 |
138.27 |
138.23 |
138.27 |
339.1K |
| 12:47 |
138.27 |
138.27 |
138.18 |
138.18 |
606.9K |
| 12:48 |
138.18 |
138.18 |
138.15 |
138.15 |
557.4K |
| 12:49 |
138.17 |
138.21 |
138.17 |
138.21 |
659.1K |
| 12:50 |
138.26 |
138.32 |
138.25 |
138.32 |
828.6K |
| 12:51 |
138.37 |
138.47 |
138.37 |
138.47 |
593.4K |
| 12:52 |
138.37 |
138.39 |
138.34 |
138.35 |
647.6K |
| 12:53 |
138.38 |
138.43 |
138.38 |
138.43 |
509.2K |
| 12:54 |
138.42 |
138.49 |
138.42 |
138.49 |
362.2K |
| 12:55 |
138.49 |
138.49 |
138.46 |
138.46 |
303.8K |
| 12:56 |
138.48 |
138.48 |
138.38 |
138.38 |
591.5K |
| 12:57 |
138.38 |
138.38 |
138.32 |
138.32 |
304.9K |
| 12:58 |
138.31 |
138.39 |
138.31 |
138.39 |
495.6K |
| 12:59 |
138.39 |
138.43 |
138.39 |
138.43 |
541.0K |
| 13:00 |
138.43 |
138.45 |
138.42 |
138.45 |
569.9K |
| 13:01 |
138.47 |
138.47 |
138.43 |
138.46 |
396.9K |
| 13:02 |
138.45 |
138.47 |
138.44 |
138.47 |
337.8K |
| 13:03 |
138.49 |
138.54 |
138.49 |
138.53 |
491.6K |
| 13:04 |
138.55 |
138.62 |
138.55 |
138.62 |
599.2K |
| 13:05 |
138.60 |
138.61 |
138.60 |
138.61 |
506.4K |
| 13:06 |
138.57 |
138.57 |
138.51 |
138.51 |
387.7K |
| 13:07 |
138.52 |
138.59 |
138.52 |
138.59 |
581.0K |
| 13:08 |
138.62 |
138.74 |
138.62 |
138.74 |
628.6K |
| 13:09 |
138.75 |
138.75 |
138.67 |
138.67 |
622.2K |
| 13:10 |
138.66 |
138.72 |
138.66 |
138.72 |
431.6K |
| 13:11 |
138.75 |
138.78 |
138.75 |
138.78 |
561.8K |
| 13:12 |
138.78 |
138.86 |
138.78 |
138.85 |
506.6K |
| 13:13 |
138.81 |
138.83 |
138.80 |
138.80 |
500.2K |
| 13:14 |
138.81 |
138.84 |
138.81 |
138.84 |
533.9K |
| 13:15 |
138.86 |
138.90 |
138.86 |
138.90 |
882.5K |
| 13:16 |
138.92 |
138.94 |
138.91 |
138.92 |
338.7K |
| 13:17 |
138.92 |
138.92 |
138.88 |
138.92 |
432.5K |
| 13:18 |
138.96 |
138.97 |
138.96 |
138.97 |
505.7K |
| 13:19 |
138.97 |
138.97 |
138.94 |
138.96 |
398.4K |
| 13:20 |
138.96 |
138.96 |
138.92 |
138.92 |
410.8K |
| 13:21 |
138.95 |
138.96 |
138.95 |
138.96 |
516.4K |
| 13:22 |
138.95 |
138.96 |
138.95 |
138.95 |
346.0K |
| 13:23 |
138.95 |
138.95 |
138.89 |
138.92 |
660.9K |
| 13:24 |
138.92 |
138.93 |
138.92 |
138.93 |
407.7K |
| 13:25 |
138.92 |
138.93 |
138.92 |
138.93 |
302.5K |
| 13:26 |
138.91 |
138.92 |
138.90 |
138.91 |
381.8K |
| 13:27 |
138.93 |
138.93 |
138.92 |
138.92 |
436.2K |
| 13:28 |
138.92 |
138.92 |
138.86 |
138.86 |
543.0K |
| 13:29 |
138.86 |
138.87 |
138.86 |
138.87 |
249.2K |
| 13:30 |
138.88 |
138.95 |
138.88 |
138.95 |
507.6K |
| 13:31 |
138.92 |
138.92 |
138.88 |
138.90 |
612.4K |
| 13:32 |
138.88 |
138.88 |
138.85 |
138.86 |
586.3K |
| 13:33 |
138.86 |
138.86 |
138.81 |
138.81 |
453.2K |
| 13:34 |
138.81 |
138.81 |
138.79 |
138.79 |
449.1K |
| 13:35 |
138.79 |
138.80 |
138.78 |
138.80 |
405.9K |
| 13:36 |
138.85 |
138.86 |
138.85 |
138.85 |
469.9K |
| 13:37 |
138.86 |
138.86 |
138.85 |
138.86 |
385.7K |
| 13:38 |
138.85 |
138.85 |
138.84 |
138.84 |
295.2K |
| 13:39 |
138.84 |
138.85 |
138.81 |
138.81 |
267.4K |
| 13:40 |
138.78 |
138.78 |
138.74 |
138.74 |
734.2K |
| 13:41 |
138.74 |
138.78 |
138.74 |
138.78 |
427.8K |
| 13:42 |
138.77 |
138.79 |
138.77 |
138.78 |
352.3K |
| 13:43 |
138.76 |
138.78 |
138.76 |
138.76 |
385.6K |
| 13:44 |
138.77 |
138.78 |
138.76 |
138.76 |
380.6K |
| 13:45 |
138.75 |
138.75 |
138.67 |
138.67 |
371.1K |
| 13:46 |
138.68 |
138.68 |
138.66 |
138.66 |
298.8K |
| 13:47 |
138.66 |
138.69 |
138.66 |
138.69 |
334.8K |
| 13:48 |
138.68 |
138.70 |
138.68 |
138.70 |
386.3K |
| 13:49 |
138.71 |
138.73 |
138.71 |
138.73 |
225.1K |
| 13:50 |
138.71 |
138.72 |
138.66 |
138.66 |
333.3K |
| 13:51 |
138.64 |
138.65 |
138.63 |
138.65 |
322.9K |
| 13:52 |
138.64 |
138.67 |
138.64 |
138.67 |
570.1K |
| 13:53 |
138.66 |
138.68 |
138.66 |
138.68 |
463.3K |
| 13:54 |
138.65 |
138.65 |
138.63 |
138.63 |
295.1K |
| 13:55 |
138.62 |
138.62 |
138.59 |
138.59 |
347.0K |
| 13:56 |
138.60 |
138.68 |
138.60 |
138.68 |
516.5K |
| 13:57 |
138.68 |
138.70 |
138.68 |
138.70 |
218.4K |
| 13:58 |
138.67 |
138.69 |
138.65 |
138.65 |
678.2K |
| 13:59 |
138.66 |
138.67 |
138.66 |
138.67 |
427.6K |
| 14:00 |
138.67 |
138.67 |
138.66 |
138.66 |
233.4K |
| 14:01 |
138.67 |
138.67 |
138.62 |
138.63 |
596.9K |
| 14:02 |
138.61 |
138.61 |
138.59 |
138.60 |
343.0K |
| 14:03 |
138.61 |
138.61 |
138.55 |
138.55 |
305.8K |
| 14:04 |
138.55 |
138.55 |
138.54 |
138.54 |
325.3K |
| 14:05 |
138.55 |
138.55 |
138.53 |
138.53 |
381.1K |
| 14:06 |
138.53 |
138.53 |
138.48 |
138.48 |
492.5K |
| 14:07 |
138.48 |
138.48 |
138.45 |
138.47 |
484.9K |
| 14:08 |
138.47 |
138.53 |
138.47 |
138.53 |
412.5K |
| 14:09 |
138.51 |
138.51 |
138.47 |
138.48 |
653.1K |
| 14:10 |
138.49 |
138.49 |
138.40 |
138.40 |
544.0K |
| 14:11 |
138.38 |
138.41 |
138.38 |
138.41 |
290.5K |
| 14:12 |
138.41 |
138.42 |
138.41 |
138.41 |
309.2K |
| 14:13 |
138.41 |
138.42 |
138.38 |
138.39 |
330.4K |
| 14:14 |
138.37 |
138.38 |
138.35 |
138.38 |
391.4K |
| 14:15 |
138.39 |
138.39 |
138.34 |
138.34 |
354.9K |
| 14:16 |
138.35 |
138.36 |
138.35 |
138.36 |
309.7K |
| 14:17 |
138.24 |
138.31 |
138.24 |
138.31 |
926.1K |
| 14:18 |
138.32 |
138.34 |
138.30 |
138.34 |
374.4K |
| 14:19 |
138.36 |
138.41 |
138.36 |
138.41 |
587.8K |
| 14:20 |
138.41 |
138.45 |
138.41 |
138.45 |
558.3K |
| 14:21 |
138.46 |
138.46 |
138.41 |
138.41 |
441.6K |
| 14:22 |
138.40 |
138.44 |
138.40 |
138.42 |
551.3K |
| 14:23 |
138.41 |
138.42 |
138.39 |
138.39 |
504.1K |
| 14:24 |
138.39 |
138.42 |
138.39 |
138.42 |
324.9K |
| 14:25 |
138.42 |
138.45 |
138.42 |
138.43 |
398.0K |
| 14:26 |
138.42 |
138.42 |
138.36 |
138.36 |
355.5K |
| 14:27 |
138.36 |
138.36 |
138.32 |
138.32 |
413.8K |
| 14:28 |
138.31 |
138.32 |
138.29 |
138.32 |
415.8K |
| 14:29 |
138.32 |
138.36 |
138.32 |
138.36 |
379.0K |
| 14:30 |
138.38 |
138.39 |
138.38 |
138.38 |
406.9K |
| 14:31 |
138.39 |
138.43 |
138.39 |
138.42 |
365.5K |
| 14:32 |
138.41 |
138.41 |
138.38 |
138.38 |
224.8K |
| 14:33 |
138.39 |
138.40 |
138.38 |
138.38 |
232.2K |
| 14:34 |
138.38 |
138.40 |
138.38 |
138.40 |
410.6K |
| 14:35 |
138.42 |
138.42 |
138.40 |
138.40 |
236.6K |
| 14:36 |
138.42 |
138.43 |
138.42 |
138.43 |
322.0K |
| 14:37 |
138.42 |
138.42 |
138.35 |
138.36 |
713.2K |
| 14:38 |
138.34 |
138.36 |
138.34 |
138.36 |
614.2K |
| 14:39 |
138.35 |
138.39 |
138.35 |
138.39 |
333.7K |
| 14:40 |
138.40 |
138.42 |
138.40 |
138.40 |
283.7K |
| 14:41 |
138.41 |
138.41 |
138.36 |
138.36 |
304.3K |
| 14:42 |
138.34 |
138.34 |
138.30 |
138.30 |
325.7K |
| 14:43 |
138.26 |
138.26 |
138.25 |
138.25 |
440.6K |
| 14:44 |
138.26 |
138.26 |
138.20 |
138.20 |
396.1K |
| 14:45 |
138.23 |
138.29 |
138.23 |
138.29 |
770.5K |
| 14:46 |
138.28 |
138.31 |
138.28 |
138.31 |
243.0K |
| 14:47 |
138.31 |
138.31 |
138.27 |
138.28 |
294.1K |
| 14:48 |
138.28 |
138.29 |
138.28 |
138.28 |
261.8K |
| 14:49 |
138.30 |
138.32 |
138.30 |
138.31 |
510.9K |
| 14:50 |
138.30 |
138.32 |
138.30 |
138.32 |
408.7K |
| 14:51 |
138.32 |
138.33 |
138.30 |
138.33 |
388.1K |
| 14:52 |
138.33 |
138.37 |
138.32 |
138.37 |
298.1K |
| 14:53 |
138.38 |
138.38 |
138.35 |
138.35 |
219.7K |
| 14:54 |
138.35 |
138.35 |
138.33 |
138.33 |
284.6K |
| 14:55 |
138.34 |
138.34 |
138.29 |
138.30 |
393.6K |
| 14:56 |
138.31 |
138.32 |
138.31 |
138.31 |
271.9K |
| 14:57 |
138.30 |
138.30 |
138.26 |
138.26 |
295.1K |
| 14:58 |
138.26 |
138.26 |
138.24 |
138.24 |
209.2K |
| 14:59 |
138.23 |
138.23 |
138.16 |
138.16 |
386.8K |
| 15:00 |
138.16 |
138.21 |
138.16 |
138.21 |
425.3K |
| 15:01 |
138.19 |
138.22 |
138.19 |
138.19 |
300.8K |
| 15:02 |
138.22 |
138.26 |
138.22 |
138.26 |
564.0K |
| 15:03 |
138.23 |
138.24 |
138.23 |
138.23 |
429.8K |
| 15:04 |
138.23 |
138.24 |
138.23 |
138.24 |
263.1K |
| 15:05 |
138.22 |
138.22 |
138.19 |
138.21 |
617.0K |
| 15:06 |
138.23 |
138.28 |
138.23 |
138.27 |
412.3K |
| 15:07 |
138.29 |
138.29 |
138.27 |
138.28 |
450.7K |
| 15:08 |
138.30 |
138.39 |
138.30 |
138.39 |
824.4K |
| 15:09 |
138.39 |
138.41 |
138.39 |
138.40 |
463.9K |
| 15:10 |
138.38 |
138.40 |
138.38 |
138.40 |
327.4K |
| 15:11 |
138.38 |
138.38 |
138.34 |
138.36 |
412.9K |
| 15:12 |
138.34 |
138.36 |
138.34 |
138.35 |
319.4K |
| 15:13 |
138.36 |
138.36 |
138.28 |
138.28 |
469.2K |
| 15:14 |
138.27 |
138.27 |
138.22 |
138.22 |
435.1K |
| 15:15 |
138.20 |
138.22 |
138.17 |
138.17 |
1,239.1K |
| 15:16 |
138.15 |
138.15 |
138.03 |
138.03 |
1,087.3K |
| 15:17 |
138.01 |
138.01 |
137.98 |
137.98 |
822.0K |
| 15:18 |
138.00 |
138.00 |
137.94 |
137.96 |
663.5K |
| 15:19 |
137.94 |
137.94 |
137.91 |
137.94 |
629.5K |
| 15:20 |
137.99 |
138.03 |
137.98 |
138.03 |
822.1K |
| 15:21 |
138.04 |
138.04 |
137.95 |
137.95 |
545.4K |
| 15:22 |
137.95 |
137.97 |
137.95 |
137.96 |
431.4K |
| 15:23 |
137.97 |
137.99 |
137.96 |
137.98 |
777.7K |
| 15:24 |
137.97 |
137.97 |
137.92 |
137.95 |
627.2K |
| 15:25 |
137.94 |
138.01 |
137.94 |
138.01 |
807.6K |
| 15:26 |
138.05 |
138.10 |
138.05 |
138.10 |
751.4K |
| 15:27 |
138.11 |
138.12 |
138.08 |
138.09 |
646.9K |
| 15:28 |
138.11 |
138.11 |
138.04 |
138.04 |
735.5K |
| 15:29 |
138.02 |
138.02 |
138.01 |
138.01 |
369.9K |
| 15:30 |
138.03 |
138.07 |
138.02 |
138.02 |
655.5K |
| 15:31 |
137.97 |
137.97 |
137.93 |
137.94 |
585.3K |
| 15:32 |
137.95 |
138.01 |
137.95 |
137.99 |
590.5K |
| 15:33 |
138.01 |
138.04 |
138.01 |
138.04 |
447.1K |
| 15:34 |
138.01 |
138.03 |
138.01 |
138.02 |
816.7K |
| 15:35 |
137.98 |
137.98 |
137.96 |
137.96 |
518.1K |
| 15:36 |
137.98 |
138.02 |
137.98 |
138.01 |
826.0K |
| 15:37 |
137.99 |
138.05 |
137.99 |
138.01 |
914.0K |
| 15:38 |
137.99 |
138.04 |
137.99 |
138.04 |
543.5K |
| 15:39 |
138.07 |
138.11 |
138.07 |
138.11 |
921.6K |
| 15:40 |
138.08 |
138.09 |
138.08 |
138.09 |
652.5K |
| 15:41 |
138.11 |
138.16 |
138.10 |
138.16 |
1,053.7K |
| 15:42 |
138.17 |
138.17 |
138.08 |
138.08 |
546.7K |
| 15:43 |
138.07 |
138.07 |
138.00 |
138.00 |
1,019.8K |
| 15:44 |
138.02 |
138.02 |
137.99 |
138.01 |
643.5K |
| 15:45 |
138.02 |
138.04 |
138.02 |
138.03 |
857.0K |
| 15:46 |
138.02 |
138.02 |
137.98 |
137.98 |
832.9K |
| 15:47 |
137.99 |
138.05 |
137.98 |
137.98 |
1,502.8K |
| 15:48 |
137.98 |
138.02 |
137.98 |
138.02 |
959.2K |
| 15:49 |
138.05 |
138.05 |
138.01 |
138.01 |
1,523.6K |
| 15:50 |
137.99 |
137.99 |
137.92 |
137.92 |
2,773.3K |
| 15:51 |
137.90 |
137.90 |
137.87 |
137.88 |
1,625.1K |
| 15:52 |
137.87 |
137.87 |
137.85 |
137.86 |
1,719.3K |
| 15:53 |
137.85 |
137.85 |
137.76 |
137.77 |
1,741.0K |
| 15:54 |
137.76 |
137.79 |
137.76 |
137.76 |
1,592.0K |
| 15:55 |
137.75 |
137.78 |
137.75 |
137.78 |
2,421.7K |
| 15:56 |
137.80 |
137.86 |
137.80 |
137.81 |
2,715.2K |
| 15:57 |
137.83 |
137.87 |
137.83 |
137.87 |
2,517.2K |
| 15:58 |
137.89 |
137.89 |
137.86 |
137.86 |
2,939.4K |
| 15:59 |
137.90 |
137.92 |
137.87 |
137.92 |
5,265.3K |
| 16:00 |
137.99 |
137.99 |
137.97 |
137.97 |
23,276.6K |
| 16:01 |
137.97 |
137.97 |
137.96 |
137.96 |
1,432.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|