| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
106.26 |
106.72 |
106.26 |
106.72 |
101.5K |
| 09:31 |
106.76 |
106.80 |
106.76 |
106.79 |
20.9K |
| 09:32 |
106.79 |
106.93 |
106.79 |
106.93 |
8.2K |
| 09:33 |
106.93 |
106.96 |
106.80 |
106.87 |
3.5K |
| 09:34 |
106.87 |
106.94 |
106.87 |
106.94 |
17.6K |
| 09:35 |
106.93 |
107.01 |
106.93 |
107.01 |
1.7K |
| 09:36 |
107.01 |
107.03 |
107.01 |
107.01 |
10.3K |
| 09:37 |
107.01 |
107.04 |
106.97 |
107.04 |
31.7K |
| 09:38 |
107.09 |
107.24 |
107.09 |
107.24 |
14.2K |
| 09:39 |
107.24 |
107.24 |
107.17 |
107.17 |
2.2K |
| 09:40 |
107.17 |
107.32 |
107.17 |
107.32 |
5.4K |
| 09:41 |
107.32 |
107.32 |
107.20 |
107.20 |
0.6K |
| 09:42 |
107.20 |
107.25 |
107.20 |
107.25 |
8.0K |
| 09:43 |
107.25 |
107.25 |
107.12 |
107.12 |
9.5K |
| 09:44 |
107.12 |
107.12 |
107.05 |
107.08 |
4.1K |
| 09:45 |
107.06 |
107.10 |
107.06 |
107.07 |
23.1K |
| 09:46 |
107.05 |
107.05 |
106.86 |
106.86 |
15.0K |
| 09:47 |
106.84 |
106.84 |
106.79 |
106.79 |
5.2K |
| 09:48 |
106.79 |
106.79 |
106.76 |
106.78 |
10.1K |
| 09:49 |
106.74 |
106.74 |
106.66 |
106.66 |
24.4K |
| 09:50 |
106.65 |
106.83 |
106.65 |
106.83 |
12.3K |
| 09:51 |
106.82 |
106.89 |
106.82 |
106.89 |
0.7K |
| 09:52 |
106.89 |
106.89 |
106.87 |
106.87 |
0.3K |
| 09:53 |
106.87 |
107.03 |
106.87 |
107.03 |
58.5K |
| 09:54 |
107.03 |
107.05 |
107.03 |
107.05 |
13.2K |
| 09:55 |
107.05 |
107.05 |
107.00 |
107.00 |
4.3K |
| 09:56 |
107.03 |
107.03 |
107.03 |
107.03 |
13.7K |
| 09:57 |
106.95 |
106.98 |
106.95 |
106.98 |
7.1K |
| 09:58 |
106.98 |
106.98 |
106.91 |
106.91 |
6.1K |
| 09:59 |
106.91 |
106.91 |
106.85 |
106.85 |
14.9K |
| 10:00 |
106.81 |
106.82 |
106.81 |
106.82 |
3.5K |
| 10:01 |
106.85 |
106.91 |
106.85 |
106.90 |
0.9K |
| 10:02 |
106.93 |
107.13 |
106.93 |
107.13 |
30.7K |
| 10:03 |
107.15 |
107.15 |
107.07 |
107.07 |
7.6K |
| 10:04 |
107.07 |
107.20 |
107.07 |
107.20 |
8.9K |
| 10:05 |
107.23 |
107.23 |
107.14 |
107.14 |
6.3K |
| 10:06 |
107.16 |
107.20 |
107.16 |
107.20 |
8.0K |
| 10:07 |
107.25 |
107.30 |
107.25 |
107.30 |
52.0K |
| 10:08 |
107.30 |
107.30 |
107.24 |
107.27 |
23.4K |
| 10:09 |
107.25 |
107.25 |
107.12 |
107.12 |
4.0K |
| 10:10 |
107.12 |
107.12 |
107.12 |
107.12 |
0.1K |
| 10:11 |
107.12 |
107.12 |
107.07 |
107.07 |
2.5K |
| 10:12 |
107.09 |
107.09 |
106.98 |
106.98 |
2.6K |
| 10:13 |
106.98 |
106.98 |
106.95 |
106.95 |
6.4K |
| 10:14 |
106.95 |
106.97 |
106.95 |
106.97 |
1.4K |
| 10:15 |
107.03 |
107.03 |
107.01 |
107.01 |
1.4K |
| 10:16 |
107.01 |
107.01 |
106.99 |
107.00 |
4.4K |
| 10:17 |
107.02 |
107.02 |
106.97 |
106.98 |
17.1K |
| 10:18 |
107.00 |
107.10 |
106.98 |
107.10 |
10.3K |
| 10:19 |
107.07 |
107.09 |
107.02 |
107.02 |
2.3K |
| 10:20 |
107.02 |
107.02 |
107.02 |
107.02 |
0.0K |
| 10:21 |
107.02 |
107.10 |
107.02 |
107.10 |
1.4K |
| 10:22 |
107.10 |
107.10 |
107.09 |
107.09 |
1.8K |
| 10:23 |
107.08 |
107.11 |
107.07 |
107.07 |
7.4K |
| 10:24 |
107.09 |
107.11 |
107.09 |
107.09 |
1.3K |
| 10:25 |
107.04 |
107.06 |
107.04 |
107.05 |
2.0K |
| 10:26 |
107.04 |
107.10 |
107.02 |
107.10 |
4.9K |
| 10:27 |
107.10 |
107.10 |
107.10 |
107.10 |
0.9K |
| 10:28 |
107.06 |
107.06 |
106.96 |
106.98 |
8.4K |
| 10:29 |
106.97 |
107.01 |
106.97 |
106.97 |
5.2K |
| 10:30 |
106.97 |
106.99 |
106.97 |
106.99 |
10.3K |
| 10:31 |
106.99 |
106.99 |
106.94 |
106.94 |
2.3K |
| 10:32 |
106.92 |
106.92 |
106.86 |
106.88 |
4.8K |
| 10:33 |
106.89 |
106.89 |
106.85 |
106.85 |
5.8K |
| 10:34 |
106.85 |
106.92 |
106.85 |
106.92 |
6.6K |
| 10:35 |
106.90 |
106.91 |
106.86 |
106.86 |
1.5K |
| 10:36 |
106.86 |
106.86 |
106.86 |
106.86 |
10.9K |
| 10:37 |
106.86 |
106.86 |
106.85 |
106.85 |
2.2K |
| 10:38 |
106.82 |
106.82 |
106.75 |
106.75 |
4.3K |
| 10:39 |
106.74 |
106.76 |
106.74 |
106.76 |
11.7K |
| 10:40 |
106.81 |
106.92 |
106.81 |
106.92 |
128.3K |
| 10:41 |
106.95 |
106.95 |
106.95 |
106.95 |
3.0K |
| 10:42 |
106.95 |
106.95 |
106.95 |
106.95 |
3.8K |
| 10:43 |
106.95 |
106.95 |
106.89 |
106.89 |
3.5K |
| 10:44 |
106.99 |
107.01 |
106.92 |
106.97 |
11.4K |
| 10:45 |
106.97 |
107.00 |
106.96 |
107.00 |
1.4K |
| 10:46 |
107.05 |
107.07 |
107.05 |
107.07 |
1.1K |
| 10:47 |
107.07 |
107.07 |
107.07 |
107.07 |
0.0K |
| 10:48 |
107.07 |
107.07 |
107.04 |
107.04 |
0.7K |
| 10:49 |
107.04 |
107.04 |
107.04 |
107.04 |
0.3K |
| 10:50 |
107.04 |
107.04 |
107.04 |
107.04 |
1.5K |
| 10:51 |
107.04 |
107.09 |
107.04 |
107.09 |
39.7K |
| 10:52 |
107.09 |
107.12 |
107.09 |
107.12 |
1.8K |
| 10:53 |
107.12 |
107.21 |
107.12 |
107.21 |
70.2K |
| 10:54 |
107.30 |
107.30 |
107.28 |
107.28 |
6.1K |
| 10:55 |
107.34 |
107.34 |
107.27 |
107.29 |
13.6K |
| 10:56 |
107.29 |
107.29 |
107.25 |
107.25 |
2.1K |
| 10:57 |
107.22 |
107.22 |
107.20 |
107.20 |
2.3K |
| 10:58 |
107.20 |
107.28 |
107.20 |
107.28 |
7.2K |
| 10:59 |
107.30 |
107.31 |
107.27 |
107.27 |
2.8K |
| 11:00 |
107.25 |
107.25 |
107.22 |
107.22 |
3.3K |
| 11:01 |
107.21 |
107.24 |
107.21 |
107.24 |
1.9K |
| 11:02 |
107.19 |
107.24 |
107.19 |
107.24 |
2.7K |
| 11:03 |
107.25 |
107.25 |
107.23 |
107.23 |
20.2K |
| 11:04 |
107.23 |
107.25 |
107.23 |
107.25 |
0.7K |
| 11:05 |
107.29 |
107.32 |
107.29 |
107.32 |
1.2K |
| 11:06 |
107.32 |
107.34 |
107.32 |
107.32 |
0.8K |
| 11:07 |
107.28 |
107.28 |
107.28 |
107.28 |
1.0K |
| 11:08 |
107.28 |
107.28 |
107.27 |
107.27 |
0.9K |
| 11:09 |
107.27 |
107.48 |
107.27 |
107.48 |
107.2K |
| 11:10 |
107.53 |
107.55 |
107.50 |
107.50 |
13.2K |
| 11:11 |
107.50 |
107.50 |
107.46 |
107.46 |
2.4K |
| 11:12 |
107.48 |
107.48 |
107.47 |
107.47 |
1.7K |
| 11:13 |
107.42 |
107.47 |
107.42 |
107.47 |
16.4K |
| 11:14 |
107.47 |
107.47 |
107.45 |
107.47 |
0.8K |
| 11:15 |
107.46 |
107.46 |
107.46 |
107.46 |
18.6K |
| 11:16 |
107.46 |
107.49 |
107.46 |
107.49 |
0.9K |
| 11:17 |
107.49 |
107.49 |
107.47 |
107.49 |
1.1K |
| 11:18 |
107.51 |
107.55 |
107.51 |
107.55 |
42.3K |
| 11:19 |
107.58 |
107.58 |
107.55 |
107.55 |
10.5K |
| 11:20 |
107.54 |
107.54 |
107.51 |
107.51 |
11.2K |
| 11:21 |
107.51 |
107.51 |
107.51 |
107.51 |
0.9K |
| 11:22 |
107.57 |
107.63 |
107.57 |
107.63 |
2.4K |
| 11:23 |
107.61 |
107.62 |
107.60 |
107.62 |
2.7K |
| 11:24 |
107.62 |
107.62 |
107.61 |
107.61 |
0.7K |
| 11:25 |
107.61 |
107.61 |
107.61 |
107.61 |
3.0K |
| 11:26 |
107.61 |
107.62 |
107.60 |
107.60 |
1.7K |
| 11:27 |
107.60 |
107.62 |
107.60 |
107.62 |
24.1K |
| 11:28 |
107.62 |
107.62 |
107.62 |
107.62 |
0.1K |
| 11:29 |
107.62 |
107.62 |
107.62 |
107.62 |
0.1K |
| 11:30 |
107.60 |
107.60 |
107.53 |
107.54 |
12.5K |
| 11:31 |
107.54 |
107.61 |
107.54 |
107.61 |
23.4K |
| 11:32 |
107.63 |
107.66 |
107.61 |
107.61 |
0.8K |
| 11:33 |
107.61 |
107.61 |
107.52 |
107.52 |
16.1K |
| 11:34 |
107.55 |
107.58 |
107.55 |
107.58 |
16.3K |
| 11:35 |
107.58 |
107.58 |
107.56 |
107.56 |
26.1K |
| 11:36 |
107.54 |
107.54 |
107.47 |
107.47 |
11.3K |
| 11:37 |
107.39 |
107.39 |
107.39 |
107.39 |
167.9K |
| 11:38 |
107.36 |
107.39 |
107.36 |
107.39 |
4.7K |
| 11:39 |
107.36 |
107.40 |
107.36 |
107.40 |
3.0K |
| 11:40 |
107.39 |
107.40 |
107.39 |
107.40 |
2.4K |
| 11:41 |
107.40 |
107.43 |
107.40 |
107.43 |
2.5K |
| 11:42 |
107.40 |
107.41 |
107.40 |
107.41 |
0.9K |
| 11:43 |
107.41 |
107.47 |
107.41 |
107.47 |
2.1K |
| 11:44 |
107.47 |
107.50 |
107.47 |
107.50 |
10.3K |
| 11:45 |
107.50 |
107.50 |
107.50 |
107.50 |
0.4K |
| 11:46 |
107.50 |
107.56 |
107.50 |
107.56 |
5.6K |
| 11:47 |
107.56 |
107.56 |
107.56 |
107.56 |
44.8K |
| 11:48 |
107.57 |
107.57 |
107.55 |
107.55 |
4.2K |
| 11:49 |
107.55 |
107.55 |
107.49 |
107.49 |
4.9K |
| 11:50 |
107.49 |
107.54 |
107.49 |
107.54 |
2.1K |
| 11:51 |
107.55 |
107.55 |
107.55 |
107.55 |
0.2K |
| 11:52 |
107.55 |
107.55 |
107.53 |
107.53 |
0.5K |
| 11:53 |
107.53 |
107.53 |
107.53 |
107.53 |
0.1K |
| 11:54 |
107.53 |
107.53 |
107.53 |
107.53 |
0.2K |
| 11:55 |
107.53 |
107.53 |
107.48 |
107.48 |
0.2K |
| 11:56 |
107.48 |
107.48 |
107.48 |
107.48 |
0.7K |
| 11:57 |
107.48 |
107.48 |
107.43 |
107.43 |
7.0K |
| 11:58 |
107.44 |
107.49 |
107.44 |
107.49 |
3.8K |
| 11:59 |
107.50 |
107.50 |
107.50 |
107.50 |
9.1K |
| 12:00 |
107.50 |
107.51 |
107.50 |
107.51 |
0.3K |
| 12:01 |
107.51 |
107.51 |
107.50 |
107.50 |
11.4K |
| 12:02 |
107.50 |
107.52 |
107.50 |
107.52 |
2.4K |
| 12:03 |
107.54 |
107.55 |
107.54 |
107.54 |
1.5K |
| 12:04 |
107.54 |
107.54 |
107.54 |
107.54 |
3.0K |
| 12:05 |
107.54 |
107.56 |
107.54 |
107.54 |
8.5K |
| 12:06 |
107.54 |
107.57 |
107.54 |
107.57 |
2.2K |
| 12:07 |
107.55 |
107.55 |
107.55 |
107.55 |
0.1K |
| 12:08 |
107.55 |
107.56 |
107.55 |
107.56 |
0.8K |
| 12:09 |
107.56 |
107.56 |
107.51 |
107.52 |
3.4K |
| 12:10 |
107.52 |
107.52 |
107.52 |
107.52 |
0.2K |
| 12:11 |
107.52 |
107.52 |
107.50 |
107.50 |
0.9K |
| 12:12 |
107.50 |
107.50 |
107.50 |
107.50 |
1.5K |
| 12:13 |
107.48 |
107.48 |
107.48 |
107.48 |
11.1K |
| 12:14 |
107.48 |
107.48 |
107.43 |
107.43 |
2.3K |
| 12:15 |
107.43 |
107.43 |
107.43 |
107.43 |
0.0K |
| 12:16 |
107.46 |
107.48 |
107.46 |
107.48 |
1.3K |
| 12:17 |
107.52 |
107.52 |
107.51 |
107.51 |
0.7K |
| 12:18 |
107.50 |
107.53 |
107.50 |
107.53 |
0.9K |
| 12:19 |
107.53 |
107.53 |
107.50 |
107.50 |
2.0K |
| 12:20 |
107.53 |
107.54 |
107.53 |
107.54 |
2.6K |
| 12:21 |
107.50 |
107.50 |
107.50 |
107.50 |
1.9K |
| 12:22 |
107.53 |
107.53 |
107.53 |
107.53 |
2.6K |
| 12:23 |
107.53 |
107.53 |
107.51 |
107.51 |
0.4K |
| 12:24 |
107.51 |
107.69 |
107.51 |
107.69 |
71.0K |
| 12:25 |
107.69 |
107.72 |
107.69 |
107.72 |
2.6K |
| 12:26 |
107.74 |
107.74 |
107.69 |
107.74 |
7.6K |
| 12:27 |
107.79 |
107.79 |
107.77 |
107.78 |
21.5K |
| 12:28 |
107.78 |
107.81 |
107.78 |
107.81 |
1.3K |
| 12:29 |
107.81 |
107.83 |
107.81 |
107.83 |
0.3K |
| 12:30 |
107.81 |
107.83 |
107.81 |
107.83 |
2.5K |
| 12:31 |
107.83 |
107.86 |
107.83 |
107.86 |
21.5K |
| 12:32 |
107.84 |
107.87 |
107.83 |
107.87 |
8.8K |
| 12:33 |
107.87 |
107.87 |
107.83 |
107.83 |
10.7K |
| 12:34 |
107.83 |
107.84 |
107.83 |
107.84 |
0.6K |
| 12:35 |
107.84 |
107.84 |
107.83 |
107.83 |
10.8K |
| 12:36 |
107.78 |
107.83 |
107.78 |
107.78 |
7.8K |
| 12:37 |
107.77 |
107.81 |
107.76 |
107.81 |
0.6K |
| 12:38 |
107.81 |
107.82 |
107.81 |
107.82 |
0.7K |
| 12:39 |
107.82 |
107.82 |
107.82 |
107.82 |
0.1K |
| 12:40 |
107.81 |
107.82 |
107.81 |
107.82 |
2.2K |
| 12:41 |
107.82 |
107.84 |
107.82 |
107.84 |
10.9K |
| 12:42 |
107.84 |
107.87 |
107.84 |
107.87 |
1.3K |
| 12:43 |
107.87 |
107.87 |
107.87 |
107.87 |
0.9K |
| 12:44 |
107.88 |
107.88 |
107.88 |
107.88 |
8.1K |
| 12:45 |
107.88 |
107.95 |
107.88 |
107.92 |
14.3K |
| 12:46 |
107.92 |
107.94 |
107.92 |
107.94 |
0.9K |
| 12:47 |
107.94 |
107.94 |
107.94 |
107.94 |
5.2K |
| 12:48 |
107.94 |
107.94 |
107.88 |
107.92 |
8.3K |
| 12:49 |
107.92 |
107.93 |
107.92 |
107.93 |
0.3K |
| 12:50 |
107.93 |
107.93 |
107.93 |
107.93 |
0.4K |
| 12:51 |
107.94 |
107.97 |
107.94 |
107.97 |
1.4K |
| 12:52 |
107.97 |
107.99 |
107.97 |
107.99 |
0.4K |
| 12:53 |
107.99 |
108.02 |
107.98 |
108.02 |
116.5K |
| 12:54 |
108.02 |
108.08 |
108.02 |
108.08 |
3.0K |
| 12:55 |
108.09 |
108.09 |
108.09 |
108.09 |
5.8K |
| 12:56 |
108.09 |
108.10 |
108.08 |
108.10 |
0.9K |
| 12:57 |
108.10 |
108.11 |
108.08 |
108.11 |
7.6K |
| 12:58 |
108.11 |
108.11 |
108.11 |
108.11 |
0.0K |
| 12:59 |
108.08 |
108.08 |
108.07 |
108.07 |
11.1K |
| 13:00 |
108.07 |
108.07 |
108.06 |
108.06 |
0.9K |
| 13:01 |
108.06 |
108.06 |
108.06 |
108.06 |
15.8K |
| 13:02 |
108.10 |
108.12 |
108.10 |
108.12 |
1.7K |
| 13:03 |
108.12 |
108.12 |
108.12 |
108.12 |
0.1K |
| 13:04 |
108.12 |
108.12 |
108.10 |
108.10 |
10.2K |
| 13:05 |
108.12 |
108.12 |
108.10 |
108.10 |
0.5K |
| 13:06 |
108.08 |
108.08 |
108.08 |
108.08 |
1.2K |
| 13:07 |
108.08 |
108.08 |
108.01 |
108.01 |
2.1K |
| 13:08 |
108.01 |
108.03 |
107.99 |
108.03 |
5.2K |
| 13:09 |
108.03 |
108.09 |
108.03 |
108.09 |
20.4K |
| 13:10 |
108.09 |
108.09 |
108.09 |
108.09 |
14.0K |
| 13:11 |
108.09 |
108.13 |
108.09 |
108.13 |
4.9K |
| 13:12 |
108.13 |
108.13 |
108.09 |
108.09 |
7.6K |
| 13:13 |
108.01 |
108.01 |
108.01 |
108.01 |
9.9K |
| 13:14 |
107.96 |
107.96 |
107.83 |
107.83 |
33.7K |
| 13:15 |
107.83 |
107.83 |
107.75 |
107.75 |
11.7K |
| 13:16 |
107.75 |
107.84 |
107.75 |
107.84 |
5.3K |
| 13:17 |
107.83 |
107.85 |
107.83 |
107.85 |
14.0K |
| 13:18 |
107.85 |
107.85 |
107.81 |
107.81 |
0.5K |
| 13:19 |
107.81 |
107.81 |
107.81 |
107.81 |
0.7K |
| 13:20 |
107.81 |
107.81 |
107.81 |
107.81 |
0.0K |
| 13:21 |
107.81 |
107.81 |
107.81 |
107.81 |
2.3K |
| 13:22 |
107.86 |
107.86 |
107.86 |
107.86 |
0.8K |
| 13:23 |
107.85 |
107.85 |
107.80 |
107.80 |
4.5K |
| 13:24 |
107.79 |
107.80 |
107.79 |
107.80 |
4.9K |
| 13:25 |
107.80 |
107.80 |
107.76 |
107.76 |
1.7K |
| 13:26 |
107.76 |
107.84 |
107.72 |
107.84 |
17.5K |
| 13:27 |
107.84 |
107.85 |
107.83 |
107.85 |
3.2K |
| 13:28 |
107.83 |
107.88 |
107.83 |
107.85 |
14.4K |
| 13:29 |
107.86 |
107.86 |
107.77 |
107.77 |
1.7K |
| 13:30 |
107.75 |
107.75 |
107.64 |
107.64 |
16.3K |
| 13:31 |
107.64 |
107.76 |
107.64 |
107.76 |
19.2K |
| 13:32 |
107.76 |
107.77 |
107.76 |
107.77 |
0.5K |
| 13:33 |
107.79 |
107.80 |
107.74 |
107.80 |
1.2K |
| 13:34 |
107.79 |
107.84 |
107.79 |
107.84 |
3.6K |
| 13:35 |
107.84 |
107.84 |
107.79 |
107.79 |
0.6K |
| 13:36 |
107.79 |
107.80 |
107.79 |
107.80 |
0.3K |
| 13:37 |
107.81 |
107.84 |
107.81 |
107.84 |
9.1K |
| 13:38 |
107.84 |
107.89 |
107.84 |
107.89 |
0.8K |
| 13:39 |
107.89 |
107.89 |
107.87 |
107.87 |
10.8K |
| 13:40 |
107.87 |
107.96 |
107.87 |
107.96 |
3.5K |
| 13:41 |
107.96 |
107.97 |
107.92 |
107.92 |
18.5K |
| 13:42 |
107.92 |
107.93 |
107.92 |
107.93 |
1.7K |
| 13:43 |
107.93 |
107.93 |
107.91 |
107.91 |
1.2K |
| 13:44 |
107.89 |
107.89 |
107.89 |
107.89 |
0.2K |
| 13:45 |
107.89 |
107.91 |
107.89 |
107.91 |
1.7K |
| 13:46 |
107.91 |
107.91 |
107.91 |
107.91 |
2.7K |
| 13:47 |
107.88 |
107.88 |
107.88 |
107.88 |
7.6K |
| 13:48 |
107.90 |
107.91 |
107.90 |
107.91 |
2.3K |
| 13:49 |
107.89 |
107.89 |
107.89 |
107.89 |
3.2K |
| 13:50 |
107.87 |
107.87 |
107.87 |
107.87 |
1.0K |
| 13:51 |
107.87 |
107.87 |
107.82 |
107.82 |
0.9K |
| 13:52 |
107.82 |
107.82 |
107.82 |
107.82 |
0.2K |
| 13:53 |
107.82 |
107.82 |
107.82 |
107.82 |
0.5K |
| 13:54 |
107.82 |
107.82 |
107.76 |
107.76 |
14.6K |
| 13:55 |
107.77 |
107.79 |
107.77 |
107.79 |
2.1K |
| 13:56 |
107.81 |
107.81 |
107.80 |
107.80 |
0.7K |
| 13:57 |
107.80 |
107.80 |
107.74 |
107.74 |
1.9K |
| 13:58 |
107.74 |
107.74 |
107.72 |
107.72 |
6.4K |
| 13:59 |
107.72 |
107.74 |
107.72 |
107.73 |
0.5K |
| 14:00 |
107.73 |
107.74 |
107.73 |
107.74 |
3.7K |
| 14:01 |
107.74 |
107.74 |
107.73 |
107.73 |
0.7K |
| 14:02 |
107.73 |
107.73 |
107.66 |
107.66 |
3.9K |
| 14:03 |
107.66 |
107.67 |
107.66 |
107.66 |
5.8K |
| 14:04 |
107.66 |
107.66 |
107.65 |
107.65 |
0.5K |
| 14:05 |
107.65 |
107.67 |
107.65 |
107.67 |
2.4K |
| 14:06 |
107.65 |
107.65 |
107.64 |
107.64 |
6.4K |
| 14:07 |
107.64 |
107.64 |
107.64 |
107.64 |
0.0K |
| 14:08 |
107.65 |
107.65 |
107.65 |
107.65 |
15.5K |
| 14:09 |
107.64 |
107.72 |
107.64 |
107.72 |
4.0K |
| 14:10 |
107.73 |
107.73 |
107.71 |
107.71 |
8.8K |
| 14:11 |
107.71 |
107.71 |
107.71 |
107.71 |
0.4K |
| 14:12 |
107.71 |
107.86 |
107.71 |
107.86 |
9.2K |
| 14:13 |
107.86 |
107.86 |
107.86 |
107.86 |
0.4K |
| 14:14 |
107.85 |
107.85 |
107.83 |
107.83 |
4.1K |
| 14:15 |
107.83 |
107.83 |
107.83 |
107.83 |
0.5K |
| 14:16 |
107.81 |
107.81 |
107.81 |
107.81 |
2.0K |
| 14:17 |
107.81 |
107.81 |
107.81 |
107.81 |
1.2K |
| 14:18 |
107.80 |
107.80 |
107.78 |
107.78 |
0.5K |
| 14:19 |
107.78 |
107.79 |
107.78 |
107.79 |
0.3K |
| 14:20 |
107.79 |
107.79 |
107.73 |
107.74 |
6.2K |
| 14:21 |
107.73 |
107.82 |
107.73 |
107.82 |
2.9K |
| 14:22 |
107.83 |
107.84 |
107.82 |
107.82 |
3.1K |
| 14:23 |
107.82 |
107.82 |
107.82 |
107.82 |
0.8K |
| 14:24 |
107.82 |
107.82 |
107.82 |
107.82 |
0.4K |
| 14:25 |
107.78 |
107.78 |
107.77 |
107.77 |
5.7K |
| 14:26 |
107.75 |
107.75 |
107.71 |
107.71 |
3.1K |
| 14:27 |
107.71 |
107.71 |
107.65 |
107.65 |
5.4K |
| 14:28 |
107.65 |
107.65 |
107.60 |
107.60 |
5.8K |
| 14:29 |
107.60 |
107.60 |
107.56 |
107.56 |
3.9K |
| 14:30 |
107.56 |
107.59 |
107.56 |
107.59 |
1.5K |
| 14:31 |
107.59 |
107.59 |
107.54 |
107.55 |
0.6K |
| 14:32 |
107.54 |
107.54 |
107.53 |
107.53 |
3.5K |
| 14:33 |
107.55 |
107.55 |
107.48 |
107.49 |
15.2K |
| 14:34 |
107.51 |
107.51 |
107.50 |
107.50 |
1.3K |
| 14:35 |
107.50 |
107.59 |
107.50 |
107.59 |
7.0K |
| 14:36 |
107.60 |
107.62 |
107.60 |
107.62 |
2.1K |
| 14:37 |
107.62 |
107.70 |
107.62 |
107.70 |
20.9K |
| 14:38 |
107.67 |
107.67 |
107.65 |
107.67 |
9.4K |
| 14:39 |
107.66 |
107.68 |
107.66 |
107.67 |
0.5K |
| 14:40 |
107.67 |
107.67 |
107.67 |
107.67 |
4.4K |
| 14:41 |
107.67 |
107.67 |
107.67 |
107.67 |
0.7K |
| 14:42 |
107.66 |
107.69 |
107.65 |
107.69 |
18.0K |
| 14:43 |
107.70 |
107.70 |
107.65 |
107.65 |
6.3K |
| 14:44 |
107.65 |
107.68 |
107.65 |
107.68 |
4.7K |
| 14:45 |
107.68 |
107.68 |
107.64 |
107.64 |
0.3K |
| 14:46 |
107.66 |
107.66 |
107.62 |
107.62 |
1.9K |
| 14:47 |
107.62 |
107.62 |
107.62 |
107.62 |
2.2K |
| 14:48 |
107.60 |
107.62 |
107.60 |
107.60 |
6.4K |
| 14:49 |
107.54 |
107.58 |
107.54 |
107.58 |
3.0K |
| 14:50 |
107.58 |
107.58 |
107.58 |
107.58 |
0.8K |
| 14:51 |
107.57 |
107.57 |
107.56 |
107.56 |
1.2K |
| 14:52 |
107.56 |
107.57 |
107.56 |
107.57 |
0.1K |
| 14:53 |
107.59 |
107.59 |
107.59 |
107.59 |
13.0K |
| 14:54 |
107.60 |
107.60 |
107.59 |
107.59 |
2.8K |
| 14:55 |
107.61 |
107.61 |
107.58 |
107.58 |
2.2K |
| 14:56 |
107.57 |
107.57 |
107.56 |
107.56 |
10.4K |
| 14:57 |
107.56 |
107.62 |
107.56 |
107.62 |
1.6K |
| 14:58 |
107.58 |
107.61 |
107.58 |
107.61 |
5.1K |
| 14:59 |
107.61 |
107.61 |
107.61 |
107.61 |
0.0K |
| 15:00 |
107.60 |
107.60 |
107.58 |
107.58 |
4.7K |
| 15:01 |
107.58 |
107.58 |
107.49 |
107.49 |
7.7K |
| 15:02 |
107.47 |
107.47 |
107.44 |
107.47 |
1.7K |
| 15:03 |
107.49 |
107.49 |
107.47 |
107.47 |
2.6K |
| 15:04 |
107.49 |
107.51 |
107.49 |
107.51 |
1.1K |
| 15:05 |
107.51 |
107.51 |
107.49 |
107.49 |
0.5K |
| 15:06 |
107.48 |
107.52 |
107.48 |
107.51 |
1.4K |
| 15:07 |
107.51 |
107.51 |
107.42 |
107.42 |
6.1K |
| 15:08 |
107.48 |
107.53 |
107.48 |
107.52 |
12.7K |
| 15:09 |
107.52 |
107.52 |
107.47 |
107.50 |
2.0K |
| 15:10 |
107.50 |
107.50 |
107.50 |
107.50 |
0.1K |
| 15:11 |
107.47 |
107.47 |
107.47 |
107.47 |
0.9K |
| 15:12 |
107.47 |
107.51 |
107.47 |
107.51 |
2.9K |
| 15:13 |
107.51 |
107.51 |
107.45 |
107.45 |
10.7K |
| 15:14 |
107.47 |
107.47 |
107.46 |
107.46 |
4.8K |
| 15:15 |
107.47 |
107.48 |
107.42 |
107.42 |
4.0K |
| 15:16 |
107.42 |
107.44 |
107.42 |
107.44 |
12.9K |
| 15:17 |
107.44 |
107.46 |
107.44 |
107.44 |
1.3K |
| 15:18 |
107.44 |
107.44 |
107.39 |
107.39 |
2.6K |
| 15:19 |
107.39 |
107.43 |
107.39 |
107.43 |
3.1K |
| 15:20 |
107.43 |
107.45 |
107.43 |
107.45 |
1.4K |
| 15:21 |
107.43 |
107.45 |
107.43 |
107.45 |
6.6K |
| 15:22 |
107.43 |
107.45 |
107.43 |
107.45 |
1.1K |
| 15:23 |
107.49 |
107.49 |
107.45 |
107.45 |
5.4K |
| 15:24 |
107.45 |
107.45 |
107.45 |
107.45 |
2.4K |
| 15:25 |
107.39 |
107.39 |
107.36 |
107.37 |
14.7K |
| 15:26 |
107.31 |
107.31 |
107.27 |
107.28 |
12.1K |
| 15:27 |
107.28 |
107.30 |
107.28 |
107.28 |
11.9K |
| 15:28 |
107.26 |
107.26 |
107.22 |
107.22 |
4.1K |
| 15:29 |
107.20 |
107.20 |
107.18 |
107.18 |
5.0K |
| 15:30 |
107.16 |
107.16 |
107.15 |
107.15 |
9.8K |
| 15:31 |
107.16 |
107.18 |
107.16 |
107.17 |
17.1K |
| 15:32 |
107.13 |
107.13 |
107.02 |
107.02 |
26.3K |
| 15:33 |
107.02 |
107.02 |
106.94 |
106.94 |
39.9K |
| 15:34 |
106.94 |
106.94 |
106.92 |
106.92 |
2.4K |
| 15:35 |
106.95 |
106.95 |
106.93 |
106.95 |
4.1K |
| 15:36 |
106.95 |
106.97 |
106.95 |
106.96 |
1.3K |
| 15:37 |
107.00 |
107.00 |
106.98 |
106.99 |
8.8K |
| 15:38 |
107.03 |
107.04 |
106.99 |
106.99 |
354.6K |
| 15:39 |
106.98 |
107.03 |
106.98 |
107.03 |
4.4K |
| 15:40 |
107.07 |
107.07 |
107.04 |
107.07 |
3.3K |
| 15:41 |
107.06 |
107.06 |
107.04 |
107.05 |
15.6K |
| 15:42 |
107.07 |
107.08 |
107.07 |
107.07 |
1.2K |
| 15:43 |
107.07 |
107.07 |
107.07 |
107.07 |
0.5K |
| 15:44 |
107.07 |
107.07 |
107.02 |
107.02 |
5.0K |
| 15:45 |
107.00 |
107.01 |
107.00 |
107.01 |
10.7K |
| 15:46 |
107.01 |
107.01 |
107.00 |
107.01 |
1.0K |
| 15:47 |
106.99 |
106.99 |
106.98 |
106.98 |
6.8K |
| 15:48 |
107.02 |
107.02 |
106.95 |
106.95 |
63.2K |
| 15:49 |
106.95 |
106.96 |
106.94 |
106.94 |
3.2K |
| 15:50 |
106.94 |
106.95 |
106.91 |
106.92 |
25.4K |
| 15:51 |
106.92 |
106.92 |
106.85 |
106.85 |
13.1K |
| 15:52 |
106.85 |
106.85 |
106.82 |
106.82 |
10.7K |
| 15:53 |
106.84 |
106.84 |
106.83 |
106.84 |
6.0K |
| 15:54 |
106.82 |
106.85 |
106.82 |
106.83 |
8.9K |
| 15:55 |
106.83 |
106.83 |
106.79 |
106.79 |
41.8K |
| 15:56 |
106.77 |
106.82 |
106.77 |
106.82 |
13.2K |
| 15:57 |
106.84 |
106.84 |
106.73 |
106.73 |
13.0K |
| 15:58 |
106.75 |
106.78 |
106.75 |
106.75 |
16.5K |
| 15:59 |
106.74 |
106.80 |
106.73 |
106.73 |
32.3K |
| 16:00 |
106.75 |
106.75 |
106.75 |
106.75 |
402.4K |
| 16:01 |
106.75 |
106.75 |
106.75 |
106.75 |
34.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|