| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
138.30 |
138.35 |
138.23 |
138.27 |
7,703.8K |
| 09:31 |
138.02 |
138.02 |
137.73 |
137.73 |
2,058.0K |
| 09:32 |
137.86 |
138.13 |
137.86 |
138.13 |
1,286.6K |
| 09:33 |
138.22 |
138.22 |
138.05 |
138.05 |
1,340.5K |
| 09:34 |
138.02 |
138.06 |
137.96 |
138.06 |
914.1K |
| 09:35 |
138.12 |
138.17 |
138.06 |
138.06 |
1,149.9K |
| 09:36 |
138.03 |
138.03 |
137.83 |
137.91 |
1,081.9K |
| 09:37 |
137.95 |
138.15 |
137.95 |
138.15 |
829.5K |
| 09:38 |
138.07 |
138.07 |
137.73 |
137.73 |
955.4K |
| 09:39 |
137.73 |
137.77 |
137.68 |
137.68 |
902.1K |
| 09:40 |
137.70 |
137.77 |
137.66 |
137.67 |
1,076.2K |
| 09:41 |
137.79 |
137.94 |
137.76 |
137.94 |
859.5K |
| 09:42 |
137.95 |
138.03 |
137.95 |
138.03 |
813.9K |
| 09:43 |
138.05 |
138.08 |
137.94 |
137.94 |
812.2K |
| 09:44 |
137.91 |
137.93 |
137.87 |
137.87 |
629.4K |
| 09:45 |
137.72 |
137.73 |
137.69 |
137.73 |
1,073.7K |
| 09:46 |
137.76 |
137.76 |
137.62 |
137.62 |
850.4K |
| 09:47 |
137.62 |
137.62 |
137.57 |
137.57 |
768.2K |
| 09:48 |
137.66 |
137.74 |
137.66 |
137.74 |
1,092.0K |
| 09:49 |
137.80 |
137.80 |
137.72 |
137.73 |
1,162.2K |
| 09:50 |
137.86 |
137.86 |
137.73 |
137.73 |
813.1K |
| 09:51 |
137.70 |
137.70 |
137.65 |
137.66 |
829.2K |
| 09:52 |
137.56 |
137.58 |
137.53 |
137.53 |
703.0K |
| 09:53 |
137.58 |
137.59 |
137.50 |
137.50 |
1,040.2K |
| 09:54 |
137.40 |
137.42 |
137.30 |
137.33 |
969.5K |
| 09:55 |
137.34 |
137.34 |
137.22 |
137.22 |
689.2K |
| 09:56 |
137.24 |
137.26 |
137.17 |
137.17 |
828.1K |
| 09:57 |
137.18 |
137.37 |
137.18 |
137.37 |
813.5K |
| 09:58 |
137.39 |
137.40 |
137.39 |
137.39 |
1,061.2K |
| 09:59 |
137.34 |
137.34 |
137.31 |
137.31 |
622.9K |
| 10:00 |
137.30 |
137.31 |
137.22 |
137.22 |
894.9K |
| 10:01 |
137.15 |
137.16 |
137.06 |
137.06 |
856.1K |
| 10:02 |
137.03 |
137.03 |
136.91 |
136.91 |
1,121.2K |
| 10:03 |
136.84 |
136.84 |
136.75 |
136.84 |
1,123.8K |
| 10:04 |
136.85 |
136.87 |
136.83 |
136.87 |
743.4K |
| 10:05 |
136.98 |
137.02 |
136.98 |
136.98 |
783.8K |
| 10:06 |
136.85 |
136.85 |
136.58 |
136.58 |
972.2K |
| 10:07 |
136.59 |
136.70 |
136.59 |
136.70 |
735.3K |
| 10:08 |
136.94 |
137.06 |
136.94 |
137.06 |
1,069.7K |
| 10:09 |
137.10 |
137.13 |
137.07 |
137.13 |
717.6K |
| 10:10 |
137.13 |
137.17 |
137.12 |
137.15 |
740.2K |
| 10:11 |
137.13 |
137.19 |
137.10 |
137.10 |
698.7K |
| 10:12 |
137.09 |
137.11 |
137.01 |
137.01 |
873.9K |
| 10:13 |
137.09 |
137.16 |
137.09 |
137.16 |
727.6K |
| 10:14 |
137.08 |
137.16 |
137.08 |
137.12 |
897.8K |
| 10:15 |
137.08 |
137.11 |
137.08 |
137.09 |
752.8K |
| 10:16 |
137.04 |
137.06 |
136.85 |
136.85 |
873.9K |
| 10:17 |
136.86 |
136.86 |
136.79 |
136.79 |
753.9K |
| 10:18 |
136.67 |
136.67 |
136.61 |
136.61 |
908.5K |
| 10:19 |
136.59 |
136.59 |
136.52 |
136.54 |
768.1K |
| 10:20 |
136.50 |
136.50 |
136.45 |
136.50 |
767.5K |
| 10:21 |
136.58 |
136.65 |
136.58 |
136.65 |
967.7K |
| 10:22 |
136.61 |
136.63 |
136.52 |
136.52 |
853.4K |
| 10:23 |
136.45 |
136.46 |
136.42 |
136.42 |
983.0K |
| 10:24 |
136.37 |
136.37 |
136.30 |
136.31 |
836.9K |
| 10:25 |
136.38 |
136.42 |
136.38 |
136.41 |
734.7K |
| 10:26 |
136.42 |
136.44 |
136.34 |
136.34 |
764.1K |
| 10:27 |
136.29 |
136.43 |
136.29 |
136.43 |
811.2K |
| 10:28 |
136.40 |
136.42 |
136.36 |
136.42 |
650.3K |
| 10:29 |
136.41 |
136.41 |
136.37 |
136.38 |
541.4K |
| 10:30 |
136.38 |
136.50 |
136.34 |
136.50 |
869.7K |
| 10:31 |
136.52 |
136.52 |
136.44 |
136.44 |
703.8K |
| 10:32 |
136.46 |
136.46 |
136.43 |
136.43 |
633.6K |
| 10:33 |
136.43 |
136.52 |
136.42 |
136.42 |
762.4K |
| 10:34 |
136.41 |
136.43 |
136.36 |
136.36 |
660.6K |
| 10:35 |
136.34 |
136.34 |
136.27 |
136.27 |
492.3K |
| 10:36 |
136.28 |
136.32 |
136.28 |
136.30 |
447.1K |
| 10:37 |
136.31 |
136.34 |
136.31 |
136.32 |
455.8K |
| 10:38 |
136.30 |
136.32 |
136.28 |
136.28 |
479.8K |
| 10:39 |
136.31 |
136.33 |
136.31 |
136.33 |
619.1K |
| 10:40 |
136.34 |
136.37 |
136.33 |
136.37 |
612.2K |
| 10:41 |
136.40 |
136.44 |
136.38 |
136.44 |
466.6K |
| 10:42 |
136.42 |
136.42 |
136.36 |
136.36 |
509.6K |
| 10:43 |
136.36 |
136.37 |
136.31 |
136.31 |
448.2K |
| 10:44 |
136.35 |
136.44 |
136.35 |
136.43 |
557.3K |
| 10:45 |
136.42 |
136.42 |
136.35 |
136.35 |
684.9K |
| 10:46 |
136.40 |
136.42 |
136.34 |
136.34 |
584.3K |
| 10:47 |
136.34 |
136.34 |
136.29 |
136.30 |
406.4K |
| 10:48 |
136.29 |
136.31 |
136.26 |
136.31 |
673.5K |
| 10:49 |
136.35 |
136.35 |
136.30 |
136.31 |
511.8K |
| 10:50 |
136.32 |
136.33 |
136.31 |
136.31 |
446.1K |
| 10:51 |
136.23 |
136.23 |
136.17 |
136.18 |
615.1K |
| 10:52 |
136.18 |
136.18 |
136.07 |
136.07 |
478.5K |
| 10:53 |
136.06 |
136.06 |
135.99 |
135.99 |
482.1K |
| 10:54 |
136.03 |
136.06 |
136.03 |
136.06 |
434.5K |
| 10:55 |
136.04 |
136.05 |
135.95 |
135.95 |
585.8K |
| 10:56 |
135.94 |
135.97 |
135.94 |
135.95 |
473.9K |
| 10:57 |
135.97 |
136.01 |
135.93 |
136.01 |
812.7K |
| 10:58 |
136.08 |
136.13 |
136.08 |
136.13 |
789.8K |
| 10:59 |
136.13 |
136.13 |
136.06 |
136.07 |
705.2K |
| 11:00 |
136.07 |
136.07 |
135.97 |
135.97 |
563.8K |
| 11:01 |
136.00 |
136.07 |
135.99 |
136.06 |
600.5K |
| 11:02 |
136.07 |
136.09 |
136.07 |
136.09 |
350.3K |
| 11:03 |
136.11 |
136.15 |
136.10 |
136.15 |
505.2K |
| 11:04 |
136.16 |
136.22 |
136.16 |
136.22 |
471.8K |
| 11:05 |
136.17 |
136.18 |
136.11 |
136.11 |
501.0K |
| 11:06 |
136.11 |
136.11 |
136.04 |
136.04 |
919.4K |
| 11:07 |
136.08 |
136.12 |
136.08 |
136.12 |
664.3K |
| 11:08 |
136.15 |
136.26 |
136.15 |
136.26 |
863.4K |
| 11:09 |
136.23 |
136.23 |
136.16 |
136.20 |
506.5K |
| 11:10 |
136.16 |
136.16 |
136.13 |
136.15 |
466.6K |
| 11:11 |
136.15 |
136.19 |
136.15 |
136.19 |
570.0K |
| 11:12 |
136.17 |
136.17 |
136.13 |
136.13 |
383.5K |
| 11:13 |
136.09 |
136.10 |
136.06 |
136.08 |
533.5K |
| 11:14 |
136.07 |
136.07 |
136.06 |
136.06 |
283.5K |
| 11:15 |
136.06 |
136.06 |
136.03 |
136.03 |
557.4K |
| 11:16 |
136.04 |
136.12 |
136.04 |
136.10 |
685.4K |
| 11:17 |
136.09 |
136.15 |
136.07 |
136.15 |
549.4K |
| 11:18 |
136.14 |
136.14 |
135.95 |
135.95 |
654.9K |
| 11:19 |
135.92 |
135.92 |
135.88 |
135.88 |
506.4K |
| 11:20 |
135.86 |
135.88 |
135.84 |
135.88 |
827.3K |
| 11:21 |
135.93 |
135.94 |
135.90 |
135.94 |
764.2K |
| 11:22 |
135.99 |
136.09 |
135.99 |
136.09 |
535.5K |
| 11:23 |
136.08 |
136.12 |
136.07 |
136.12 |
508.4K |
| 11:24 |
136.15 |
136.22 |
136.15 |
136.22 |
538.3K |
| 11:25 |
136.24 |
136.28 |
136.24 |
136.28 |
464.1K |
| 11:26 |
136.29 |
136.33 |
136.29 |
136.33 |
549.3K |
| 11:27 |
136.33 |
136.33 |
136.28 |
136.28 |
385.1K |
| 11:28 |
136.23 |
136.23 |
136.15 |
136.16 |
603.9K |
| 11:29 |
136.13 |
136.14 |
136.12 |
136.14 |
418.2K |
| 11:30 |
136.13 |
136.13 |
136.09 |
136.10 |
433.3K |
| 11:31 |
136.09 |
136.13 |
136.06 |
136.13 |
428.4K |
| 11:32 |
136.13 |
136.26 |
136.13 |
136.24 |
619.0K |
| 11:33 |
136.23 |
136.29 |
136.23 |
136.28 |
598.2K |
| 11:34 |
136.29 |
136.34 |
136.29 |
136.34 |
568.2K |
| 11:35 |
136.33 |
136.33 |
136.29 |
136.30 |
779.1K |
| 11:36 |
136.30 |
136.33 |
136.30 |
136.33 |
895.6K |
| 11:37 |
136.36 |
136.38 |
136.36 |
136.37 |
384.6K |
| 11:38 |
136.36 |
136.37 |
136.36 |
136.37 |
342.0K |
| 11:39 |
136.32 |
136.32 |
136.23 |
136.25 |
436.1K |
| 11:40 |
136.24 |
136.25 |
136.23 |
136.23 |
355.2K |
| 11:41 |
136.23 |
136.23 |
136.22 |
136.22 |
612.8K |
| 11:42 |
136.20 |
136.21 |
136.19 |
136.20 |
418.8K |
| 11:43 |
136.21 |
136.22 |
136.21 |
136.21 |
447.4K |
| 11:44 |
136.22 |
136.22 |
136.16 |
136.16 |
570.1K |
| 11:45 |
136.11 |
136.12 |
136.10 |
136.12 |
515.2K |
| 11:46 |
136.17 |
136.17 |
136.03 |
136.04 |
754.3K |
| 11:47 |
136.04 |
136.05 |
136.02 |
136.05 |
200.6K |
| 11:48 |
136.03 |
136.09 |
136.03 |
136.09 |
363.5K |
| 11:49 |
136.17 |
136.21 |
136.17 |
136.21 |
644.2K |
| 11:50 |
136.21 |
136.26 |
136.21 |
136.23 |
279.0K |
| 11:51 |
136.24 |
136.24 |
136.17 |
136.17 |
440.7K |
| 11:52 |
136.17 |
136.17 |
136.07 |
136.07 |
536.2K |
| 11:53 |
136.05 |
136.05 |
136.04 |
136.05 |
497.4K |
| 11:54 |
136.05 |
136.05 |
136.04 |
136.04 |
222.7K |
| 11:55 |
136.05 |
136.09 |
136.05 |
136.09 |
428.0K |
| 11:56 |
136.10 |
136.13 |
136.10 |
136.13 |
398.0K |
| 11:57 |
136.13 |
136.20 |
136.13 |
136.20 |
409.1K |
| 11:58 |
136.18 |
136.20 |
136.18 |
136.18 |
379.8K |
| 11:59 |
136.19 |
136.20 |
136.18 |
136.18 |
250.4K |
| 12:00 |
136.20 |
136.21 |
136.19 |
136.19 |
416.6K |
| 12:01 |
136.20 |
136.28 |
136.20 |
136.28 |
729.3K |
| 12:02 |
136.28 |
136.28 |
136.19 |
136.19 |
447.1K |
| 12:03 |
136.18 |
136.23 |
136.18 |
136.23 |
298.6K |
| 12:04 |
136.24 |
136.30 |
136.24 |
136.29 |
590.1K |
| 12:05 |
136.29 |
136.31 |
136.29 |
136.30 |
464.1K |
| 12:06 |
136.31 |
136.31 |
136.26 |
136.27 |
348.3K |
| 12:07 |
136.27 |
136.40 |
136.27 |
136.40 |
434.0K |
| 12:08 |
136.40 |
136.40 |
136.39 |
136.40 |
389.6K |
| 12:09 |
136.44 |
136.44 |
136.42 |
136.42 |
369.1K |
| 12:10 |
136.42 |
136.43 |
136.36 |
136.36 |
512.0K |
| 12:11 |
136.32 |
136.32 |
136.26 |
136.26 |
342.4K |
| 12:12 |
136.18 |
136.18 |
136.11 |
136.12 |
442.0K |
| 12:13 |
136.11 |
136.11 |
136.06 |
136.06 |
337.1K |
| 12:14 |
136.08 |
136.11 |
136.08 |
136.11 |
199.9K |
| 12:15 |
136.12 |
136.13 |
136.12 |
136.13 |
337.3K |
| 12:16 |
136.11 |
136.14 |
136.11 |
136.14 |
266.6K |
| 12:17 |
136.17 |
136.19 |
136.16 |
136.19 |
266.6K |
| 12:18 |
136.16 |
136.16 |
136.09 |
136.09 |
414.7K |
| 12:19 |
136.08 |
136.08 |
136.02 |
136.02 |
563.6K |
| 12:20 |
136.03 |
136.03 |
136.02 |
136.03 |
309.4K |
| 12:21 |
135.99 |
135.99 |
135.93 |
135.93 |
513.4K |
| 12:22 |
135.93 |
135.97 |
135.93 |
135.97 |
293.2K |
| 12:23 |
135.95 |
135.95 |
135.94 |
135.95 |
259.9K |
| 12:24 |
135.95 |
135.95 |
135.93 |
135.93 |
193.2K |
| 12:25 |
135.91 |
135.92 |
135.89 |
135.89 |
460.1K |
| 12:26 |
135.85 |
135.85 |
135.82 |
135.82 |
476.5K |
| 12:27 |
135.84 |
135.88 |
135.84 |
135.85 |
549.8K |
| 12:28 |
135.85 |
135.89 |
135.84 |
135.84 |
497.9K |
| 12:29 |
135.87 |
135.91 |
135.87 |
135.91 |
312.5K |
| 12:30 |
135.90 |
135.94 |
135.89 |
135.94 |
543.7K |
| 12:31 |
135.97 |
135.99 |
135.97 |
135.99 |
274.8K |
| 12:32 |
135.99 |
135.99 |
135.92 |
135.92 |
333.9K |
| 12:33 |
135.92 |
135.92 |
135.87 |
135.87 |
339.2K |
| 12:34 |
135.87 |
135.87 |
135.85 |
135.85 |
223.6K |
| 12:35 |
135.81 |
135.88 |
135.79 |
135.88 |
759.8K |
| 12:36 |
135.91 |
135.91 |
135.89 |
135.89 |
340.3K |
| 12:37 |
135.89 |
135.89 |
135.88 |
135.88 |
273.5K |
| 12:38 |
135.89 |
135.89 |
135.85 |
135.85 |
423.8K |
| 12:39 |
135.87 |
135.89 |
135.84 |
135.84 |
382.9K |
| 12:40 |
135.83 |
135.83 |
135.83 |
135.83 |
257.1K |
| 12:41 |
135.84 |
135.87 |
135.84 |
135.87 |
294.8K |
| 12:42 |
135.86 |
135.86 |
135.80 |
135.82 |
406.1K |
| 12:43 |
135.82 |
135.83 |
135.81 |
135.81 |
326.0K |
| 12:44 |
135.81 |
135.84 |
135.81 |
135.84 |
197.3K |
| 12:45 |
135.88 |
135.88 |
135.87 |
135.87 |
374.3K |
| 12:46 |
135.86 |
135.89 |
135.86 |
135.88 |
218.8K |
| 12:47 |
135.87 |
135.88 |
135.84 |
135.84 |
466.1K |
| 12:48 |
135.84 |
135.87 |
135.84 |
135.87 |
251.4K |
| 12:49 |
135.86 |
135.91 |
135.86 |
135.91 |
379.2K |
| 12:50 |
135.92 |
135.95 |
135.88 |
135.88 |
517.3K |
| 12:51 |
135.86 |
135.86 |
135.83 |
135.83 |
349.0K |
| 12:52 |
135.82 |
135.82 |
135.81 |
135.82 |
375.5K |
| 12:53 |
135.80 |
135.81 |
135.79 |
135.79 |
339.7K |
| 12:54 |
135.79 |
135.79 |
135.76 |
135.76 |
360.8K |
| 12:55 |
135.76 |
135.77 |
135.74 |
135.74 |
346.4K |
| 12:56 |
135.72 |
135.79 |
135.72 |
135.79 |
240.9K |
| 12:57 |
135.84 |
135.86 |
135.81 |
135.86 |
415.7K |
| 12:58 |
135.85 |
135.85 |
135.82 |
135.82 |
226.5K |
| 12:59 |
135.84 |
135.84 |
135.83 |
135.84 |
132.0K |
| 13:00 |
135.85 |
135.90 |
135.85 |
135.89 |
310.1K |
| 13:01 |
135.91 |
135.92 |
135.90 |
135.92 |
250.6K |
| 13:02 |
135.92 |
135.93 |
135.92 |
135.92 |
262.3K |
| 13:03 |
135.94 |
135.96 |
135.94 |
135.96 |
353.7K |
| 13:04 |
135.97 |
135.98 |
135.97 |
135.97 |
273.1K |
| 13:05 |
135.95 |
135.95 |
135.93 |
135.93 |
326.5K |
| 13:06 |
135.95 |
135.95 |
135.92 |
135.94 |
243.6K |
| 13:07 |
135.92 |
135.95 |
135.92 |
135.95 |
448.7K |
| 13:08 |
135.87 |
135.91 |
135.87 |
135.91 |
555.5K |
| 13:09 |
135.90 |
135.93 |
135.90 |
135.92 |
308.9K |
| 13:10 |
135.92 |
135.95 |
135.92 |
135.95 |
347.0K |
| 13:11 |
135.94 |
135.95 |
135.92 |
135.93 |
328.1K |
| 13:12 |
135.94 |
135.95 |
135.93 |
135.95 |
227.3K |
| 13:13 |
135.95 |
135.99 |
135.95 |
135.99 |
204.9K |
| 13:14 |
135.99 |
135.99 |
135.94 |
135.94 |
312.5K |
| 13:15 |
135.94 |
135.94 |
135.86 |
135.86 |
485.5K |
| 13:16 |
135.85 |
135.89 |
135.85 |
135.87 |
372.9K |
| 13:17 |
135.87 |
135.87 |
135.86 |
135.87 |
331.5K |
| 13:18 |
135.87 |
135.87 |
135.86 |
135.87 |
362.9K |
| 13:19 |
135.87 |
135.89 |
135.87 |
135.89 |
302.6K |
| 13:20 |
135.90 |
135.95 |
135.90 |
135.95 |
363.1K |
| 13:21 |
135.95 |
135.95 |
135.92 |
135.93 |
172.9K |
| 13:22 |
135.93 |
135.96 |
135.93 |
135.95 |
197.1K |
| 13:23 |
135.96 |
135.96 |
135.95 |
135.96 |
253.6K |
| 13:24 |
135.96 |
136.00 |
135.96 |
136.00 |
408.4K |
| 13:25 |
136.00 |
136.00 |
135.99 |
136.00 |
311.2K |
| 13:26 |
136.01 |
136.01 |
135.98 |
135.98 |
312.1K |
| 13:27 |
135.98 |
136.07 |
135.98 |
136.06 |
376.5K |
| 13:28 |
136.06 |
136.11 |
136.06 |
136.11 |
334.4K |
| 13:29 |
136.11 |
136.11 |
136.09 |
136.10 |
252.4K |
| 13:30 |
136.10 |
136.10 |
136.08 |
136.08 |
234.6K |
| 13:31 |
136.09 |
136.14 |
136.09 |
136.13 |
398.9K |
| 13:32 |
136.13 |
136.14 |
136.12 |
136.14 |
154.3K |
| 13:33 |
136.13 |
136.14 |
136.13 |
136.14 |
251.1K |
| 13:34 |
136.14 |
136.18 |
136.14 |
136.18 |
346.7K |
| 13:35 |
136.19 |
136.19 |
136.18 |
136.19 |
332.4K |
| 13:36 |
136.15 |
136.15 |
136.14 |
136.14 |
226.7K |
| 13:37 |
136.15 |
136.15 |
136.12 |
136.12 |
196.1K |
| 13:38 |
136.11 |
136.15 |
136.11 |
136.15 |
401.0K |
| 13:39 |
136.15 |
136.17 |
136.11 |
136.11 |
388.9K |
| 13:40 |
136.10 |
136.14 |
136.10 |
136.14 |
423.3K |
| 13:41 |
136.16 |
136.16 |
136.15 |
136.15 |
265.8K |
| 13:42 |
136.15 |
136.16 |
136.15 |
136.16 |
123.0K |
| 13:43 |
136.15 |
136.17 |
136.15 |
136.16 |
210.0K |
| 13:44 |
136.17 |
136.17 |
136.15 |
136.15 |
233.1K |
| 13:45 |
136.14 |
136.14 |
136.12 |
136.12 |
258.3K |
| 13:46 |
136.12 |
136.15 |
136.12 |
136.15 |
279.8K |
| 13:47 |
136.14 |
136.17 |
136.14 |
136.17 |
226.1K |
| 13:48 |
136.17 |
136.22 |
136.17 |
136.22 |
305.1K |
| 13:49 |
136.22 |
136.23 |
136.21 |
136.21 |
301.0K |
| 13:50 |
136.20 |
136.21 |
136.18 |
136.18 |
258.2K |
| 13:51 |
136.19 |
136.19 |
136.18 |
136.18 |
160.8K |
| 13:52 |
136.18 |
136.18 |
136.17 |
136.18 |
122.4K |
| 13:53 |
136.18 |
136.18 |
136.17 |
136.17 |
191.8K |
| 13:54 |
136.18 |
136.24 |
136.18 |
136.23 |
545.1K |
| 13:55 |
136.24 |
136.25 |
136.23 |
136.23 |
303.2K |
| 13:56 |
136.22 |
136.23 |
136.22 |
136.23 |
179.8K |
| 13:57 |
136.23 |
136.24 |
136.23 |
136.24 |
134.0K |
| 13:58 |
136.24 |
136.24 |
136.22 |
136.24 |
173.9K |
| 13:59 |
136.25 |
136.28 |
136.25 |
136.28 |
449.3K |
| 14:00 |
136.31 |
136.35 |
136.31 |
136.35 |
471.2K |
| 14:01 |
136.34 |
136.37 |
136.34 |
136.37 |
272.8K |
| 14:02 |
136.37 |
136.42 |
136.37 |
136.42 |
457.8K |
| 14:03 |
136.43 |
136.43 |
136.42 |
136.42 |
424.9K |
| 14:04 |
136.42 |
136.42 |
136.33 |
136.33 |
380.0K |
| 14:05 |
136.34 |
136.34 |
136.33 |
136.34 |
247.3K |
| 14:06 |
136.32 |
136.32 |
136.30 |
136.30 |
191.4K |
| 14:07 |
136.33 |
136.36 |
136.33 |
136.36 |
273.7K |
| 14:08 |
136.36 |
136.36 |
136.34 |
136.34 |
250.4K |
| 14:09 |
136.36 |
136.36 |
136.33 |
136.33 |
412.3K |
| 14:10 |
136.33 |
136.33 |
136.29 |
136.29 |
282.5K |
| 14:11 |
136.29 |
136.29 |
136.26 |
136.27 |
245.7K |
| 14:12 |
136.31 |
136.31 |
136.29 |
136.29 |
273.5K |
| 14:13 |
136.26 |
136.26 |
136.20 |
136.20 |
504.2K |
| 14:14 |
136.20 |
136.20 |
136.18 |
136.18 |
218.5K |
| 14:15 |
136.19 |
136.22 |
136.19 |
136.22 |
389.6K |
| 14:16 |
136.25 |
136.36 |
136.25 |
136.36 |
529.8K |
| 14:17 |
136.39 |
136.41 |
136.39 |
136.41 |
354.9K |
| 14:18 |
136.41 |
136.41 |
136.39 |
136.40 |
223.2K |
| 14:19 |
136.40 |
136.40 |
136.37 |
136.38 |
313.1K |
| 14:20 |
136.40 |
136.42 |
136.40 |
136.42 |
216.9K |
| 14:21 |
136.42 |
136.43 |
136.42 |
136.42 |
179.7K |
| 14:22 |
136.39 |
136.39 |
136.37 |
136.37 |
253.9K |
| 14:23 |
136.38 |
136.38 |
136.38 |
136.38 |
187.2K |
| 14:24 |
136.40 |
136.40 |
136.36 |
136.36 |
234.0K |
| 14:25 |
136.37 |
136.37 |
136.35 |
136.35 |
238.6K |
| 14:26 |
136.35 |
136.35 |
136.33 |
136.33 |
275.0K |
| 14:27 |
136.31 |
136.31 |
136.30 |
136.30 |
376.0K |
| 14:28 |
136.30 |
136.30 |
136.29 |
136.30 |
310.1K |
| 14:29 |
136.30 |
136.31 |
136.30 |
136.31 |
155.3K |
| 14:30 |
136.36 |
136.36 |
136.33 |
136.35 |
537.9K |
| 14:31 |
136.35 |
136.43 |
136.35 |
136.43 |
398.3K |
| 14:32 |
136.41 |
136.41 |
136.38 |
136.38 |
282.3K |
| 14:33 |
136.39 |
136.40 |
136.39 |
136.40 |
188.3K |
| 14:34 |
136.43 |
136.45 |
136.43 |
136.45 |
270.6K |
| 14:35 |
136.45 |
136.47 |
136.45 |
136.47 |
293.8K |
| 14:36 |
136.49 |
136.50 |
136.48 |
136.50 |
293.8K |
| 14:37 |
136.49 |
136.51 |
136.49 |
136.50 |
185.9K |
| 14:38 |
136.51 |
136.52 |
136.51 |
136.52 |
276.7K |
| 14:39 |
136.52 |
136.53 |
136.49 |
136.49 |
201.8K |
| 14:40 |
136.49 |
136.50 |
136.49 |
136.49 |
359.4K |
| 14:41 |
136.47 |
136.48 |
136.47 |
136.48 |
322.7K |
| 14:42 |
136.51 |
136.51 |
136.50 |
136.50 |
416.2K |
| 14:43 |
136.50 |
136.51 |
136.50 |
136.50 |
285.3K |
| 14:44 |
136.49 |
136.52 |
136.49 |
136.52 |
262.9K |
| 14:45 |
136.52 |
136.53 |
136.51 |
136.51 |
188.2K |
| 14:46 |
136.50 |
136.51 |
136.50 |
136.51 |
211.5K |
| 14:47 |
136.49 |
136.50 |
136.49 |
136.49 |
193.4K |
| 14:48 |
136.49 |
136.50 |
136.47 |
136.47 |
283.8K |
| 14:49 |
136.45 |
136.45 |
136.44 |
136.44 |
356.9K |
| 14:50 |
136.43 |
136.44 |
136.42 |
136.44 |
190.3K |
| 14:51 |
136.44 |
136.45 |
136.42 |
136.45 |
260.9K |
| 14:52 |
136.46 |
136.46 |
136.44 |
136.45 |
297.5K |
| 14:53 |
136.44 |
136.45 |
136.44 |
136.44 |
161.9K |
| 14:54 |
136.45 |
136.45 |
136.43 |
136.43 |
242.5K |
| 14:55 |
136.43 |
136.44 |
136.43 |
136.44 |
232.0K |
| 14:56 |
136.45 |
136.46 |
136.44 |
136.44 |
595.4K |
| 14:57 |
136.44 |
136.45 |
136.43 |
136.45 |
358.4K |
| 14:58 |
136.45 |
136.45 |
136.40 |
136.40 |
348.0K |
| 14:59 |
136.41 |
136.42 |
136.41 |
136.42 |
212.3K |
| 15:00 |
136.42 |
136.43 |
136.42 |
136.43 |
760.2K |
| 15:01 |
136.41 |
136.41 |
136.39 |
136.40 |
476.6K |
| 15:02 |
136.40 |
136.44 |
136.40 |
136.44 |
338.1K |
| 15:03 |
136.45 |
136.45 |
136.43 |
136.43 |
419.4K |
| 15:04 |
136.39 |
136.45 |
136.39 |
136.45 |
505.2K |
| 15:05 |
136.45 |
136.48 |
136.45 |
136.48 |
351.9K |
| 15:06 |
136.49 |
136.49 |
136.48 |
136.48 |
271.7K |
| 15:07 |
136.48 |
136.50 |
136.48 |
136.50 |
637.2K |
| 15:08 |
136.49 |
136.53 |
136.49 |
136.52 |
374.9K |
| 15:09 |
136.51 |
136.54 |
136.51 |
136.54 |
325.0K |
| 15:10 |
136.54 |
136.54 |
136.51 |
136.52 |
357.7K |
| 15:11 |
136.51 |
136.52 |
136.51 |
136.52 |
316.5K |
| 15:12 |
136.50 |
136.51 |
136.50 |
136.50 |
238.9K |
| 15:13 |
136.49 |
136.52 |
136.49 |
136.52 |
411.4K |
| 15:14 |
136.54 |
136.54 |
136.53 |
136.53 |
297.3K |
| 15:15 |
136.54 |
136.55 |
136.54 |
136.54 |
433.3K |
| 15:16 |
136.54 |
136.54 |
136.47 |
136.47 |
503.8K |
| 15:17 |
136.48 |
136.48 |
136.47 |
136.47 |
236.1K |
| 15:18 |
136.48 |
136.49 |
136.46 |
136.46 |
428.1K |
| 15:19 |
136.46 |
136.48 |
136.46 |
136.48 |
305.5K |
| 15:20 |
136.48 |
136.48 |
136.47 |
136.48 |
436.9K |
| 15:21 |
136.49 |
136.50 |
136.48 |
136.49 |
306.9K |
| 15:22 |
136.47 |
136.47 |
136.43 |
136.43 |
419.9K |
| 15:23 |
136.42 |
136.43 |
136.42 |
136.42 |
421.9K |
| 15:24 |
136.41 |
136.41 |
136.37 |
136.37 |
497.3K |
| 15:25 |
136.37 |
136.40 |
136.37 |
136.40 |
294.3K |
| 15:26 |
136.41 |
136.41 |
136.36 |
136.36 |
384.9K |
| 15:27 |
136.32 |
136.33 |
136.32 |
136.33 |
328.6K |
| 15:28 |
136.31 |
136.31 |
136.26 |
136.26 |
612.4K |
| 15:29 |
136.26 |
136.26 |
136.21 |
136.21 |
381.6K |
| 15:30 |
136.24 |
136.29 |
136.24 |
136.29 |
796.6K |
| 15:31 |
136.30 |
136.30 |
136.29 |
136.29 |
354.7K |
| 15:32 |
136.25 |
136.28 |
136.25 |
136.28 |
505.6K |
| 15:33 |
136.25 |
136.25 |
136.23 |
136.24 |
323.9K |
| 15:34 |
136.22 |
136.26 |
136.22 |
136.26 |
462.1K |
| 15:35 |
136.27 |
136.31 |
136.27 |
136.31 |
390.0K |
| 15:36 |
136.29 |
136.29 |
136.23 |
136.23 |
638.1K |
| 15:37 |
136.23 |
136.25 |
136.21 |
136.25 |
749.4K |
| 15:38 |
136.25 |
136.26 |
136.24 |
136.24 |
400.0K |
| 15:39 |
136.23 |
136.23 |
136.21 |
136.21 |
364.6K |
| 15:40 |
136.21 |
136.25 |
136.21 |
136.25 |
744.7K |
| 15:41 |
136.27 |
136.27 |
136.22 |
136.22 |
715.0K |
| 15:42 |
136.26 |
136.26 |
136.20 |
136.21 |
670.3K |
| 15:43 |
136.20 |
136.20 |
136.18 |
136.18 |
417.3K |
| 15:44 |
136.18 |
136.19 |
136.18 |
136.19 |
455.0K |
| 15:45 |
136.20 |
136.20 |
136.09 |
136.09 |
1,279.7K |
| 15:46 |
136.07 |
136.07 |
136.02 |
136.02 |
893.4K |
| 15:47 |
136.02 |
136.02 |
136.00 |
136.01 |
639.7K |
| 15:48 |
136.01 |
136.04 |
136.01 |
136.04 |
911.5K |
| 15:49 |
136.03 |
136.03 |
135.97 |
135.97 |
1,085.5K |
| 15:50 |
135.98 |
136.00 |
135.96 |
136.00 |
1,533.3K |
| 15:51 |
136.01 |
136.01 |
135.97 |
135.97 |
1,454.0K |
| 15:52 |
136.02 |
136.07 |
136.02 |
136.07 |
1,476.8K |
| 15:53 |
136.06 |
136.07 |
136.06 |
136.07 |
921.6K |
| 15:54 |
136.08 |
136.10 |
136.08 |
136.10 |
1,484.3K |
| 15:55 |
136.09 |
136.10 |
136.06 |
136.10 |
1,872.8K |
| 15:56 |
136.10 |
136.10 |
136.07 |
136.08 |
1,723.0K |
| 15:57 |
136.10 |
136.12 |
136.09 |
136.12 |
2,428.7K |
| 15:58 |
136.11 |
136.13 |
136.11 |
136.13 |
3,214.5K |
| 15:59 |
136.09 |
136.09 |
136.05 |
136.05 |
3,854.9K |
| 16:00 |
136.09 |
136.09 |
136.08 |
136.09 |
26,839.6K |
| 16:01 |
136.09 |
136.09 |
136.08 |
136.08 |
681.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|