| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
102.40 |
102.77 |
102.39 |
102.77 |
60.1K |
| 09:31 |
102.86 |
102.99 |
102.86 |
102.97 |
22.2K |
| 09:32 |
102.97 |
102.97 |
102.89 |
102.91 |
6.7K |
| 09:33 |
102.86 |
102.86 |
102.70 |
102.70 |
2.3K |
| 09:34 |
102.75 |
102.75 |
102.72 |
102.72 |
1.1K |
| 09:35 |
102.76 |
102.76 |
102.57 |
102.57 |
14.1K |
| 09:36 |
102.48 |
102.60 |
102.48 |
102.60 |
8.6K |
| 09:37 |
102.55 |
102.55 |
102.32 |
102.32 |
2.4K |
| 09:38 |
102.32 |
102.32 |
102.22 |
102.22 |
12.4K |
| 09:39 |
102.24 |
102.37 |
102.24 |
102.37 |
5.1K |
| 09:40 |
102.36 |
102.44 |
102.33 |
102.44 |
0.9K |
| 09:41 |
102.44 |
102.44 |
102.39 |
102.41 |
2.9K |
| 09:42 |
102.40 |
102.41 |
102.38 |
102.38 |
4.0K |
| 09:43 |
102.38 |
102.42 |
102.38 |
102.42 |
0.4K |
| 09:44 |
102.42 |
102.44 |
102.37 |
102.37 |
2.6K |
| 09:45 |
102.40 |
102.40 |
102.35 |
102.35 |
4.1K |
| 09:46 |
102.30 |
102.39 |
102.30 |
102.39 |
1.8K |
| 09:47 |
102.45 |
102.47 |
102.45 |
102.47 |
1.0K |
| 09:48 |
102.46 |
102.46 |
102.43 |
102.44 |
2.0K |
| 09:49 |
102.41 |
102.41 |
102.31 |
102.31 |
2.9K |
| 09:50 |
102.31 |
102.31 |
102.28 |
102.28 |
5.6K |
| 09:51 |
102.28 |
102.28 |
102.06 |
102.06 |
10.0K |
| 09:52 |
102.07 |
102.09 |
102.04 |
102.09 |
4.8K |
| 09:53 |
102.13 |
102.16 |
102.13 |
102.16 |
3.0K |
| 09:54 |
102.21 |
102.21 |
102.14 |
102.15 |
12.1K |
| 09:55 |
102.14 |
102.14 |
102.10 |
102.10 |
12.7K |
| 09:56 |
102.09 |
102.09 |
102.01 |
102.01 |
5.8K |
| 09:57 |
102.01 |
102.07 |
102.01 |
102.07 |
10.1K |
| 09:58 |
102.07 |
102.11 |
102.07 |
102.11 |
0.4K |
| 09:59 |
102.11 |
102.11 |
102.08 |
102.08 |
1.6K |
| 10:00 |
102.10 |
102.15 |
102.10 |
102.15 |
7.9K |
| 10:01 |
102.15 |
102.15 |
102.09 |
102.09 |
1.5K |
| 10:02 |
101.98 |
101.98 |
101.93 |
101.93 |
7.4K |
| 10:03 |
102.01 |
102.01 |
101.92 |
101.92 |
3.6K |
| 10:04 |
101.92 |
101.93 |
101.88 |
101.88 |
0.5K |
| 10:05 |
101.86 |
101.87 |
101.86 |
101.87 |
3.7K |
| 10:06 |
101.83 |
101.86 |
101.83 |
101.86 |
5.4K |
| 10:07 |
101.84 |
101.93 |
101.84 |
101.93 |
1.0K |
| 10:08 |
101.95 |
101.96 |
101.95 |
101.96 |
4.0K |
| 10:09 |
101.94 |
101.97 |
101.94 |
101.94 |
2.3K |
| 10:10 |
101.94 |
102.11 |
101.94 |
102.11 |
4.4K |
| 10:11 |
102.21 |
102.22 |
102.21 |
102.21 |
18.9K |
| 10:12 |
102.21 |
102.26 |
102.21 |
102.26 |
1.8K |
| 10:13 |
102.26 |
102.34 |
102.26 |
102.33 |
10.5K |
| 10:14 |
102.49 |
102.49 |
102.48 |
102.48 |
11.0K |
| 10:15 |
102.48 |
102.48 |
102.30 |
102.30 |
6.6K |
| 10:16 |
102.28 |
102.28 |
102.23 |
102.23 |
1.0K |
| 10:17 |
102.23 |
102.25 |
102.23 |
102.25 |
2.2K |
| 10:18 |
102.22 |
102.27 |
102.22 |
102.27 |
8.1K |
| 10:19 |
102.27 |
102.27 |
102.25 |
102.25 |
9.6K |
| 10:20 |
102.25 |
102.25 |
102.21 |
102.21 |
0.5K |
| 10:21 |
102.21 |
102.21 |
102.20 |
102.21 |
0.2K |
| 10:22 |
102.18 |
102.18 |
102.10 |
102.10 |
2.8K |
| 10:23 |
102.05 |
102.05 |
102.03 |
102.03 |
4.7K |
| 10:24 |
102.05 |
102.07 |
102.05 |
102.07 |
0.9K |
| 10:25 |
102.08 |
102.08 |
102.02 |
102.07 |
17.2K |
| 10:26 |
102.06 |
102.13 |
102.06 |
102.13 |
13.8K |
| 10:27 |
102.20 |
102.21 |
102.11 |
102.11 |
1.7K |
| 10:28 |
102.10 |
102.10 |
102.10 |
102.10 |
0.4K |
| 10:29 |
102.08 |
102.08 |
101.97 |
101.97 |
9.0K |
| 10:30 |
101.95 |
101.97 |
101.95 |
101.97 |
3.9K |
| 10:31 |
101.97 |
101.97 |
101.88 |
101.88 |
5.9K |
| 10:32 |
101.86 |
101.86 |
101.81 |
101.83 |
3.9K |
| 10:33 |
101.78 |
101.80 |
101.78 |
101.80 |
0.5K |
| 10:34 |
101.80 |
101.80 |
101.69 |
101.69 |
7.4K |
| 10:35 |
101.71 |
101.71 |
101.62 |
101.62 |
4.6K |
| 10:36 |
101.65 |
101.69 |
101.65 |
101.69 |
2.5K |
| 10:37 |
101.69 |
101.74 |
101.69 |
101.71 |
6.8K |
| 10:38 |
101.76 |
101.84 |
101.76 |
101.84 |
3.3K |
| 10:39 |
101.87 |
101.92 |
101.87 |
101.92 |
8.8K |
| 10:40 |
101.92 |
101.94 |
101.87 |
101.87 |
3.6K |
| 10:41 |
101.85 |
101.85 |
101.85 |
101.85 |
1.4K |
| 10:42 |
101.86 |
101.89 |
101.86 |
101.89 |
4.2K |
| 10:43 |
101.93 |
102.09 |
101.93 |
102.03 |
23.4K |
| 10:44 |
102.03 |
102.03 |
102.00 |
102.00 |
1.1K |
| 10:45 |
102.00 |
102.02 |
101.98 |
102.02 |
1.0K |
| 10:46 |
102.02 |
102.04 |
102.02 |
102.03 |
0.7K |
| 10:47 |
102.02 |
102.02 |
101.99 |
101.99 |
1.1K |
| 10:48 |
101.99 |
102.01 |
101.99 |
102.01 |
4.5K |
| 10:49 |
102.00 |
102.05 |
102.00 |
102.05 |
2.5K |
| 10:50 |
102.07 |
102.07 |
102.05 |
102.05 |
1.4K |
| 10:51 |
102.05 |
102.05 |
102.01 |
102.01 |
1.1K |
| 10:52 |
102.03 |
102.03 |
102.01 |
102.01 |
0.4K |
| 10:53 |
102.01 |
102.09 |
102.01 |
102.09 |
1.4K |
| 10:54 |
102.09 |
102.09 |
102.02 |
102.02 |
0.6K |
| 10:55 |
102.05 |
102.05 |
102.05 |
102.05 |
1.1K |
| 10:56 |
102.05 |
102.05 |
102.01 |
102.01 |
2.6K |
| 10:57 |
102.02 |
102.03 |
102.02 |
102.03 |
6.5K |
| 10:58 |
102.03 |
102.03 |
101.98 |
101.98 |
2.7K |
| 10:59 |
101.98 |
101.98 |
101.95 |
101.96 |
0.7K |
| 11:00 |
101.96 |
101.96 |
101.90 |
101.90 |
0.9K |
| 11:01 |
101.90 |
101.90 |
101.78 |
101.78 |
2.5K |
| 11:02 |
101.80 |
101.80 |
101.75 |
101.75 |
11.8K |
| 11:03 |
101.72 |
101.78 |
101.72 |
101.76 |
7.0K |
| 11:04 |
101.76 |
101.76 |
101.75 |
101.75 |
0.9K |
| 11:05 |
101.70 |
101.71 |
101.70 |
101.71 |
4.9K |
| 11:06 |
101.70 |
101.72 |
101.70 |
101.70 |
8.5K |
| 11:07 |
101.70 |
101.71 |
101.70 |
101.71 |
0.2K |
| 11:08 |
101.71 |
101.71 |
101.71 |
101.71 |
9.1K |
| 11:09 |
101.69 |
101.69 |
101.69 |
101.69 |
0.4K |
| 11:10 |
101.69 |
101.69 |
101.67 |
101.67 |
0.6K |
| 11:11 |
101.70 |
101.70 |
101.67 |
101.67 |
3.4K |
| 11:12 |
101.68 |
101.69 |
101.67 |
101.67 |
12.9K |
| 11:13 |
101.67 |
101.71 |
101.67 |
101.71 |
1.8K |
| 11:14 |
101.72 |
101.73 |
101.71 |
101.71 |
1.2K |
| 11:15 |
101.73 |
101.81 |
101.73 |
101.81 |
6.0K |
| 11:16 |
101.84 |
101.85 |
101.83 |
101.85 |
1.0K |
| 11:17 |
101.85 |
101.94 |
101.85 |
101.94 |
1.1K |
| 11:18 |
101.98 |
102.02 |
101.95 |
102.02 |
11.2K |
| 11:19 |
102.01 |
102.05 |
102.01 |
102.03 |
1.4K |
| 11:20 |
102.03 |
102.03 |
102.02 |
102.02 |
1.0K |
| 11:21 |
102.00 |
102.04 |
102.00 |
102.04 |
2.2K |
| 11:22 |
102.00 |
102.05 |
102.00 |
102.05 |
2.6K |
| 11:23 |
102.08 |
102.15 |
102.08 |
102.15 |
2.7K |
| 11:24 |
102.15 |
102.23 |
102.15 |
102.23 |
2.2K |
| 11:25 |
102.22 |
102.24 |
102.22 |
102.24 |
6.0K |
| 11:26 |
102.24 |
102.24 |
102.24 |
102.24 |
0.2K |
| 11:27 |
102.24 |
102.25 |
102.24 |
102.25 |
0.8K |
| 11:28 |
102.27 |
102.29 |
102.27 |
102.27 |
5.7K |
| 11:29 |
102.27 |
102.30 |
102.27 |
102.30 |
20.5K |
| 11:30 |
102.30 |
102.31 |
102.30 |
102.31 |
1.2K |
| 11:31 |
102.31 |
102.34 |
102.31 |
102.34 |
2.6K |
| 11:32 |
102.35 |
102.36 |
102.33 |
102.36 |
1.4K |
| 11:33 |
102.36 |
102.36 |
102.31 |
102.31 |
0.8K |
| 11:34 |
102.28 |
102.28 |
102.26 |
102.28 |
3.6K |
| 11:35 |
102.30 |
102.31 |
102.30 |
102.31 |
0.7K |
| 11:36 |
102.31 |
102.36 |
102.31 |
102.36 |
5.6K |
| 11:37 |
102.38 |
102.43 |
102.38 |
102.43 |
4.5K |
| 11:38 |
102.43 |
102.43 |
102.43 |
102.43 |
1.0K |
| 11:39 |
102.43 |
102.43 |
102.43 |
102.43 |
2.0K |
| 11:40 |
102.41 |
102.43 |
102.41 |
102.42 |
5.5K |
| 11:41 |
102.42 |
102.42 |
102.38 |
102.38 |
0.9K |
| 11:42 |
102.38 |
102.40 |
102.35 |
102.35 |
0.9K |
| 11:43 |
102.34 |
102.37 |
102.34 |
102.37 |
1.9K |
| 11:44 |
102.46 |
102.48 |
102.46 |
102.47 |
4.1K |
| 11:45 |
102.48 |
102.48 |
102.43 |
102.43 |
4.2K |
| 11:46 |
102.44 |
102.44 |
102.44 |
102.44 |
0.3K |
| 11:47 |
102.44 |
102.47 |
102.44 |
102.47 |
1.8K |
| 11:48 |
102.48 |
102.49 |
102.48 |
102.49 |
1.2K |
| 11:49 |
102.47 |
102.47 |
102.45 |
102.45 |
2.7K |
| 11:50 |
102.36 |
102.39 |
102.36 |
102.39 |
2.1K |
| 11:51 |
102.37 |
102.37 |
102.34 |
102.34 |
19.7K |
| 11:52 |
102.34 |
102.34 |
102.28 |
102.30 |
9.4K |
| 11:53 |
102.26 |
102.26 |
102.21 |
102.21 |
6.8K |
| 11:54 |
102.21 |
102.21 |
102.19 |
102.20 |
2.3K |
| 11:55 |
102.14 |
102.14 |
102.04 |
102.06 |
5.3K |
| 11:56 |
102.06 |
102.06 |
102.06 |
102.06 |
0.0K |
| 11:57 |
102.06 |
102.06 |
102.06 |
102.06 |
19.0K |
| 11:58 |
102.01 |
102.02 |
101.95 |
101.95 |
1.4K |
| 11:59 |
101.93 |
101.94 |
101.93 |
101.94 |
0.9K |
| 12:00 |
101.95 |
101.95 |
101.95 |
101.95 |
1.9K |
| 12:01 |
101.95 |
101.96 |
101.93 |
101.96 |
1.1K |
| 12:02 |
101.97 |
101.99 |
101.97 |
101.98 |
3.4K |
| 12:03 |
101.98 |
101.98 |
101.92 |
101.92 |
5.7K |
| 12:04 |
101.92 |
101.93 |
101.91 |
101.91 |
2.0K |
| 12:05 |
101.95 |
101.96 |
101.94 |
101.94 |
1.2K |
| 12:06 |
101.94 |
101.94 |
101.94 |
101.94 |
0.6K |
| 12:07 |
101.94 |
101.94 |
101.91 |
101.91 |
0.4K |
| 12:08 |
101.92 |
101.95 |
101.91 |
101.95 |
1.0K |
| 12:09 |
101.95 |
102.00 |
101.93 |
101.99 |
4.5K |
| 12:10 |
101.99 |
102.02 |
101.99 |
102.02 |
1.6K |
| 12:11 |
102.02 |
102.02 |
102.01 |
102.01 |
1.2K |
| 12:12 |
102.01 |
102.01 |
101.93 |
101.93 |
1.5K |
| 12:13 |
101.88 |
101.88 |
101.86 |
101.87 |
0.9K |
| 12:14 |
101.87 |
101.87 |
101.85 |
101.86 |
0.8K |
| 12:15 |
101.86 |
101.86 |
101.85 |
101.86 |
1.1K |
| 12:16 |
101.86 |
101.86 |
101.83 |
101.83 |
0.8K |
| 12:17 |
101.83 |
101.84 |
101.81 |
101.81 |
5.7K |
| 12:18 |
101.76 |
101.77 |
101.76 |
101.76 |
2.4K |
| 12:19 |
101.76 |
101.78 |
101.76 |
101.78 |
1.3K |
| 12:20 |
101.78 |
101.78 |
101.75 |
101.75 |
1.1K |
| 12:21 |
101.71 |
101.71 |
101.70 |
101.70 |
2.7K |
| 12:22 |
101.70 |
101.70 |
101.66 |
101.66 |
4.4K |
| 12:23 |
101.62 |
101.62 |
101.58 |
101.62 |
26.8K |
| 12:24 |
101.62 |
101.62 |
101.61 |
101.62 |
2.7K |
| 12:25 |
101.63 |
101.66 |
101.63 |
101.66 |
63.4K |
| 12:26 |
101.74 |
101.74 |
101.71 |
101.71 |
6.9K |
| 12:27 |
101.72 |
101.74 |
101.72 |
101.74 |
26.1K |
| 12:28 |
101.74 |
101.77 |
101.74 |
101.75 |
0.4K |
| 12:29 |
101.75 |
101.77 |
101.75 |
101.77 |
16.4K |
| 12:30 |
101.75 |
101.80 |
101.75 |
101.80 |
2.6K |
| 12:31 |
101.78 |
101.78 |
101.75 |
101.75 |
2.0K |
| 12:32 |
101.61 |
101.66 |
101.61 |
101.66 |
3.0K |
| 12:33 |
101.66 |
101.66 |
101.64 |
101.65 |
1.7K |
| 12:34 |
101.65 |
101.70 |
101.65 |
101.70 |
0.5K |
| 12:35 |
101.70 |
101.70 |
101.69 |
101.69 |
0.3K |
| 12:36 |
101.68 |
101.68 |
101.63 |
101.63 |
4.1K |
| 12:37 |
101.64 |
101.64 |
101.61 |
101.61 |
1.7K |
| 12:38 |
101.61 |
101.64 |
101.61 |
101.64 |
0.6K |
| 12:39 |
101.64 |
101.64 |
101.61 |
101.63 |
2.3K |
| 12:40 |
101.63 |
101.67 |
101.63 |
101.67 |
6.0K |
| 12:41 |
101.67 |
101.67 |
101.58 |
101.58 |
4.8K |
| 12:42 |
101.58 |
101.58 |
101.57 |
101.57 |
0.6K |
| 12:43 |
101.57 |
101.59 |
101.57 |
101.59 |
1.1K |
| 12:44 |
101.59 |
101.59 |
101.57 |
101.59 |
6.2K |
| 12:45 |
101.58 |
101.61 |
101.58 |
101.59 |
3.6K |
| 12:46 |
101.54 |
101.54 |
101.54 |
101.54 |
2.8K |
| 12:47 |
101.60 |
101.60 |
101.58 |
101.58 |
0.7K |
| 12:48 |
101.56 |
101.56 |
101.56 |
101.56 |
0.5K |
| 12:49 |
101.59 |
101.61 |
101.58 |
101.61 |
0.9K |
| 12:50 |
101.61 |
101.61 |
101.56 |
101.56 |
4.1K |
| 12:51 |
101.56 |
101.58 |
101.56 |
101.58 |
1.4K |
| 12:52 |
101.58 |
101.58 |
101.58 |
101.58 |
0.1K |
| 12:53 |
101.58 |
101.58 |
101.57 |
101.58 |
0.6K |
| 12:54 |
101.56 |
101.56 |
101.53 |
101.53 |
5.9K |
| 12:55 |
101.51 |
101.56 |
101.51 |
101.56 |
4.2K |
| 12:56 |
101.57 |
101.57 |
101.57 |
101.57 |
1.8K |
| 12:57 |
101.57 |
101.59 |
101.57 |
101.57 |
6.7K |
| 12:58 |
101.54 |
101.54 |
101.53 |
101.53 |
0.7K |
| 12:59 |
101.53 |
101.56 |
101.53 |
101.56 |
0.9K |
| 13:00 |
101.57 |
101.57 |
101.53 |
101.53 |
3.1K |
| 13:01 |
101.51 |
101.55 |
101.51 |
101.53 |
0.7K |
| 13:02 |
101.48 |
101.48 |
101.39 |
101.39 |
17.5K |
| 13:03 |
101.40 |
101.40 |
101.33 |
101.35 |
3.9K |
| 13:04 |
101.35 |
101.36 |
101.33 |
101.33 |
14.8K |
| 13:05 |
101.33 |
101.35 |
101.33 |
101.33 |
1.7K |
| 13:06 |
101.30 |
101.30 |
101.25 |
101.25 |
4.1K |
| 13:07 |
101.25 |
101.27 |
101.25 |
101.27 |
2.0K |
| 13:08 |
101.28 |
101.35 |
101.28 |
101.35 |
4.4K |
| 13:09 |
101.35 |
101.39 |
101.35 |
101.37 |
0.9K |
| 13:10 |
101.37 |
101.39 |
101.37 |
101.38 |
1.4K |
| 13:11 |
101.40 |
101.46 |
101.40 |
101.46 |
2.6K |
| 13:12 |
101.47 |
101.51 |
101.47 |
101.51 |
2.6K |
| 13:13 |
101.51 |
101.51 |
101.46 |
101.46 |
1.5K |
| 13:14 |
101.49 |
101.49 |
101.49 |
101.49 |
1.3K |
| 13:15 |
101.44 |
101.44 |
101.43 |
101.43 |
2.8K |
| 13:16 |
101.43 |
101.43 |
101.43 |
101.43 |
0.8K |
| 13:17 |
101.43 |
101.45 |
101.43 |
101.45 |
1.1K |
| 13:18 |
101.45 |
101.45 |
101.41 |
101.41 |
1.8K |
| 13:19 |
101.41 |
101.44 |
101.41 |
101.44 |
1.5K |
| 13:20 |
101.44 |
101.44 |
101.43 |
101.44 |
1.7K |
| 13:21 |
101.44 |
101.44 |
101.40 |
101.40 |
1.7K |
| 13:22 |
101.41 |
101.41 |
101.39 |
101.39 |
4.3K |
| 13:23 |
101.40 |
101.40 |
101.38 |
101.40 |
4.3K |
| 13:24 |
101.38 |
101.40 |
101.37 |
101.37 |
45.6K |
| 13:25 |
101.37 |
101.41 |
101.37 |
101.41 |
3.1K |
| 13:26 |
101.38 |
101.40 |
101.38 |
101.38 |
0.8K |
| 13:27 |
101.38 |
101.39 |
101.38 |
101.39 |
1.1K |
| 13:28 |
101.38 |
101.41 |
101.38 |
101.41 |
1.1K |
| 13:29 |
101.41 |
101.46 |
101.41 |
101.46 |
0.7K |
| 13:30 |
101.51 |
101.57 |
101.51 |
101.57 |
4.7K |
| 13:31 |
101.57 |
101.57 |
101.55 |
101.55 |
1.5K |
| 13:32 |
101.55 |
101.56 |
101.54 |
101.54 |
2.4K |
| 13:33 |
101.54 |
101.55 |
101.54 |
101.55 |
1.1K |
| 13:34 |
101.55 |
101.56 |
101.55 |
101.56 |
0.5K |
| 13:35 |
101.51 |
101.51 |
101.49 |
101.49 |
3.7K |
| 13:36 |
101.50 |
101.50 |
101.50 |
101.50 |
0.8K |
| 13:37 |
101.50 |
101.53 |
101.50 |
101.53 |
1.6K |
| 13:38 |
101.53 |
101.57 |
101.53 |
101.53 |
2.1K |
| 13:39 |
101.55 |
101.57 |
101.55 |
101.57 |
3.5K |
| 13:40 |
101.58 |
101.60 |
101.58 |
101.60 |
2.3K |
| 13:41 |
101.63 |
101.66 |
101.63 |
101.66 |
2.2K |
| 13:42 |
101.66 |
101.68 |
101.66 |
101.68 |
1.3K |
| 13:43 |
101.68 |
101.70 |
101.67 |
101.70 |
6.4K |
| 13:44 |
101.69 |
101.69 |
101.65 |
101.65 |
1.1K |
| 13:45 |
101.67 |
101.69 |
101.67 |
101.69 |
5.5K |
| 13:46 |
101.69 |
101.69 |
101.68 |
101.68 |
1.7K |
| 13:47 |
101.68 |
101.70 |
101.68 |
101.70 |
0.8K |
| 13:48 |
101.77 |
101.79 |
101.77 |
101.79 |
7.9K |
| 13:49 |
101.75 |
101.80 |
101.75 |
101.80 |
3.9K |
| 13:50 |
101.80 |
101.80 |
101.77 |
101.77 |
1.0K |
| 13:51 |
101.77 |
101.77 |
101.64 |
101.64 |
6.0K |
| 13:52 |
101.64 |
101.66 |
101.62 |
101.66 |
2.5K |
| 13:53 |
101.65 |
101.65 |
101.62 |
101.63 |
1.4K |
| 13:54 |
101.62 |
101.63 |
101.57 |
101.63 |
2.1K |
| 13:55 |
101.58 |
101.58 |
101.57 |
101.57 |
1.9K |
| 13:56 |
101.57 |
101.57 |
101.56 |
101.56 |
1.0K |
| 13:57 |
101.56 |
101.65 |
101.56 |
101.65 |
12.4K |
| 13:58 |
101.65 |
101.71 |
101.62 |
101.71 |
4.7K |
| 13:59 |
101.71 |
101.71 |
101.68 |
101.68 |
2.4K |
| 14:00 |
101.69 |
101.70 |
101.69 |
101.70 |
0.9K |
| 14:01 |
101.70 |
101.70 |
101.69 |
101.69 |
1.8K |
| 14:02 |
101.65 |
101.69 |
101.63 |
101.69 |
7.2K |
| 14:03 |
101.69 |
101.70 |
101.67 |
101.67 |
1.2K |
| 14:04 |
101.67 |
101.70 |
101.67 |
101.70 |
0.3K |
| 14:05 |
101.70 |
101.70 |
101.65 |
101.66 |
2.0K |
| 14:06 |
101.64 |
101.64 |
101.59 |
101.59 |
1.8K |
| 14:07 |
101.59 |
101.59 |
101.49 |
101.52 |
5.2K |
| 14:08 |
101.47 |
101.50 |
101.47 |
101.50 |
6.1K |
| 14:09 |
101.50 |
101.52 |
101.50 |
101.51 |
1.0K |
| 14:10 |
101.51 |
101.51 |
101.49 |
101.49 |
1.5K |
| 14:11 |
101.49 |
101.56 |
101.49 |
101.56 |
5.1K |
| 14:12 |
101.56 |
101.57 |
101.54 |
101.57 |
1.9K |
| 14:13 |
101.57 |
101.57 |
101.57 |
101.57 |
0.3K |
| 14:14 |
101.59 |
101.61 |
101.59 |
101.61 |
0.5K |
| 14:15 |
101.60 |
101.60 |
101.57 |
101.58 |
3.5K |
| 14:16 |
101.57 |
101.58 |
101.57 |
101.58 |
0.9K |
| 14:17 |
101.55 |
101.55 |
101.55 |
101.55 |
1.0K |
| 14:18 |
101.55 |
101.55 |
101.55 |
101.55 |
1.0K |
| 14:19 |
101.55 |
101.57 |
101.55 |
101.57 |
0.6K |
| 14:20 |
101.57 |
101.59 |
101.57 |
101.59 |
1.2K |
| 14:21 |
101.61 |
101.62 |
101.58 |
101.59 |
2.1K |
| 14:22 |
101.57 |
101.59 |
101.56 |
101.59 |
2.7K |
| 14:23 |
101.58 |
101.60 |
101.57 |
101.60 |
2.3K |
| 14:24 |
101.62 |
101.66 |
101.62 |
101.64 |
2.6K |
| 14:25 |
101.64 |
101.64 |
101.64 |
101.64 |
2.3K |
| 14:26 |
101.67 |
101.67 |
101.65 |
101.65 |
0.8K |
| 14:27 |
101.67 |
101.69 |
101.67 |
101.67 |
0.7K |
| 14:28 |
101.65 |
101.65 |
101.55 |
101.55 |
2.2K |
| 14:29 |
101.57 |
101.59 |
101.57 |
101.59 |
0.5K |
| 14:30 |
101.59 |
101.59 |
101.55 |
101.55 |
2.8K |
| 14:31 |
101.53 |
101.53 |
101.51 |
101.51 |
0.8K |
| 14:32 |
101.50 |
101.50 |
101.44 |
101.44 |
2.6K |
| 14:33 |
101.44 |
101.44 |
101.43 |
101.44 |
2.9K |
| 14:34 |
101.42 |
101.47 |
101.42 |
101.46 |
2.6K |
| 14:35 |
101.46 |
101.48 |
101.46 |
101.47 |
7.8K |
| 14:36 |
101.44 |
101.44 |
101.39 |
101.39 |
2.2K |
| 14:37 |
101.38 |
101.40 |
101.36 |
101.40 |
0.8K |
| 14:38 |
101.40 |
101.40 |
101.40 |
101.40 |
3.3K |
| 14:39 |
101.42 |
101.42 |
101.39 |
101.39 |
1.9K |
| 14:40 |
101.41 |
101.41 |
101.38 |
101.39 |
4.1K |
| 14:41 |
101.40 |
101.40 |
101.38 |
101.38 |
1.3K |
| 14:42 |
101.40 |
101.40 |
101.38 |
101.38 |
0.5K |
| 14:43 |
101.38 |
101.39 |
101.38 |
101.39 |
2.1K |
| 14:44 |
101.39 |
101.41 |
101.39 |
101.39 |
0.5K |
| 14:45 |
101.41 |
101.43 |
101.41 |
101.43 |
0.4K |
| 14:46 |
101.46 |
101.46 |
101.40 |
101.40 |
2.2K |
| 14:47 |
101.36 |
101.36 |
101.35 |
101.35 |
7.7K |
| 14:48 |
101.34 |
101.34 |
101.31 |
101.32 |
1.4K |
| 14:49 |
101.32 |
101.32 |
101.32 |
101.32 |
0.8K |
| 14:50 |
101.28 |
101.28 |
101.21 |
101.21 |
3.4K |
| 14:51 |
101.21 |
101.23 |
101.21 |
101.23 |
2.2K |
| 14:52 |
101.23 |
101.23 |
101.22 |
101.22 |
1.4K |
| 14:53 |
101.22 |
101.22 |
101.19 |
101.19 |
2.0K |
| 14:54 |
101.19 |
101.19 |
101.18 |
101.18 |
2.5K |
| 14:55 |
101.18 |
101.18 |
101.17 |
101.17 |
2.8K |
| 14:56 |
101.16 |
101.16 |
101.14 |
101.15 |
6.5K |
| 14:57 |
101.15 |
101.15 |
101.14 |
101.14 |
0.8K |
| 14:58 |
101.12 |
101.14 |
101.12 |
101.14 |
3.8K |
| 14:59 |
101.15 |
101.15 |
101.14 |
101.14 |
2.5K |
| 15:00 |
101.14 |
101.17 |
101.14 |
101.17 |
17.6K |
| 15:01 |
101.17 |
101.21 |
101.17 |
101.21 |
1.1K |
| 15:02 |
101.21 |
101.21 |
101.18 |
101.18 |
6.2K |
| 15:03 |
101.19 |
101.19 |
101.16 |
101.19 |
2.0K |
| 15:04 |
101.17 |
101.21 |
101.17 |
101.21 |
4.5K |
| 15:05 |
101.21 |
101.25 |
101.21 |
101.23 |
2.3K |
| 15:06 |
101.23 |
101.24 |
101.23 |
101.24 |
0.7K |
| 15:07 |
101.24 |
101.24 |
101.24 |
101.24 |
0.9K |
| 15:08 |
101.24 |
101.25 |
101.24 |
101.25 |
2.1K |
| 15:09 |
101.27 |
101.36 |
101.27 |
101.36 |
5.8K |
| 15:10 |
101.33 |
101.33 |
101.29 |
101.29 |
2.3K |
| 15:11 |
101.30 |
101.32 |
101.20 |
101.20 |
18.4K |
| 15:12 |
101.20 |
101.23 |
101.20 |
101.23 |
2.5K |
| 15:13 |
101.21 |
101.23 |
101.21 |
101.23 |
2.1K |
| 15:14 |
101.25 |
101.25 |
101.24 |
101.25 |
2.3K |
| 15:15 |
101.27 |
101.40 |
101.27 |
101.40 |
3.7K |
| 15:16 |
101.40 |
101.40 |
101.40 |
101.40 |
0.4K |
| 15:17 |
101.40 |
101.44 |
101.40 |
101.44 |
1.2K |
| 15:18 |
101.44 |
101.47 |
101.44 |
101.47 |
5.3K |
| 15:19 |
101.38 |
101.42 |
101.38 |
101.42 |
9.1K |
| 15:20 |
101.42 |
101.43 |
101.42 |
101.43 |
2.5K |
| 15:21 |
101.42 |
101.42 |
101.41 |
101.41 |
2.3K |
| 15:22 |
101.41 |
101.47 |
101.41 |
101.47 |
1.5K |
| 15:23 |
101.44 |
101.45 |
101.41 |
101.41 |
8.1K |
| 15:24 |
101.41 |
101.41 |
101.41 |
101.41 |
1.2K |
| 15:25 |
101.41 |
101.42 |
101.38 |
101.38 |
5.4K |
| 15:26 |
101.37 |
101.37 |
101.35 |
101.35 |
2.6K |
| 15:27 |
101.36 |
101.36 |
101.31 |
101.31 |
3.5K |
| 15:28 |
101.31 |
101.31 |
101.31 |
101.31 |
4.8K |
| 15:29 |
101.29 |
101.29 |
101.24 |
101.24 |
5.7K |
| 15:30 |
101.23 |
101.32 |
101.23 |
101.32 |
2.3K |
| 15:31 |
101.37 |
101.37 |
101.36 |
101.36 |
6.1K |
| 15:32 |
101.33 |
101.37 |
101.32 |
101.37 |
5.0K |
| 15:33 |
101.36 |
101.38 |
101.35 |
101.35 |
4.9K |
| 15:34 |
101.35 |
101.35 |
101.31 |
101.31 |
4.9K |
| 15:35 |
101.29 |
101.29 |
101.21 |
101.21 |
12.9K |
| 15:36 |
101.19 |
101.19 |
101.17 |
101.19 |
5.9K |
| 15:37 |
101.19 |
101.27 |
101.19 |
101.27 |
14.2K |
| 15:38 |
101.27 |
101.33 |
101.27 |
101.33 |
15.9K |
| 15:39 |
101.33 |
101.41 |
101.33 |
101.40 |
5.0K |
| 15:40 |
101.45 |
101.45 |
101.44 |
101.45 |
7.7K |
| 15:41 |
101.46 |
101.51 |
101.46 |
101.51 |
5.2K |
| 15:42 |
101.51 |
101.55 |
101.51 |
101.55 |
3.3K |
| 15:43 |
101.53 |
101.55 |
101.53 |
101.55 |
4.7K |
| 15:44 |
101.55 |
101.56 |
101.55 |
101.56 |
3.9K |
| 15:45 |
101.53 |
101.55 |
101.53 |
101.54 |
2.9K |
| 15:46 |
101.53 |
101.53 |
101.52 |
101.52 |
9.4K |
| 15:47 |
101.51 |
101.51 |
101.43 |
101.43 |
4.7K |
| 15:48 |
101.43 |
101.46 |
101.43 |
101.43 |
7.1K |
| 15:49 |
101.44 |
101.47 |
101.40 |
101.47 |
12.6K |
| 15:50 |
101.45 |
101.45 |
101.41 |
101.41 |
17.4K |
| 15:51 |
101.38 |
101.38 |
101.26 |
101.26 |
44.4K |
| 15:52 |
101.27 |
101.27 |
101.22 |
101.22 |
18.8K |
| 15:53 |
101.18 |
101.19 |
101.14 |
101.14 |
7.8K |
| 15:54 |
101.12 |
101.13 |
101.08 |
101.10 |
15.8K |
| 15:55 |
101.16 |
101.17 |
101.07 |
101.07 |
17.8K |
| 15:56 |
101.12 |
101.12 |
101.10 |
101.10 |
33.6K |
| 15:57 |
101.15 |
101.18 |
101.13 |
101.13 |
20.2K |
| 15:58 |
101.13 |
101.17 |
101.13 |
101.17 |
20.2K |
| 15:59 |
101.12 |
101.17 |
101.07 |
101.14 |
27.4K |
| 16:00 |
101.03 |
101.03 |
101.03 |
101.03 |
362.1K |
| 16:01 |
101.03 |
101.03 |
101.03 |
101.03 |
35.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|