| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
105.73 |
105.73 |
105.69 |
105.69 |
52.0K |
| 09:31 |
105.35 |
105.72 |
105.35 |
105.72 |
47.5K |
| 09:32 |
105.57 |
105.77 |
105.57 |
105.77 |
15.2K |
| 09:33 |
105.93 |
106.09 |
105.93 |
106.06 |
17.7K |
| 09:34 |
106.06 |
106.23 |
106.06 |
106.23 |
21.5K |
| 09:35 |
106.22 |
106.22 |
106.03 |
106.03 |
16.2K |
| 09:36 |
106.08 |
106.16 |
106.08 |
106.16 |
6.9K |
| 09:37 |
106.15 |
106.15 |
106.12 |
106.12 |
2.0K |
| 09:38 |
106.12 |
106.12 |
105.95 |
106.06 |
41.1K |
| 09:39 |
106.01 |
106.01 |
105.94 |
105.94 |
4.0K |
| 09:40 |
105.93 |
106.09 |
105.93 |
106.04 |
10.5K |
| 09:41 |
106.02 |
106.06 |
106.02 |
106.06 |
11.7K |
| 09:42 |
106.06 |
106.06 |
105.92 |
105.92 |
1.3K |
| 09:43 |
105.92 |
106.06 |
105.92 |
106.06 |
4.3K |
| 09:44 |
106.08 |
106.10 |
106.03 |
106.03 |
6.1K |
| 09:45 |
106.05 |
106.05 |
106.04 |
106.04 |
9.4K |
| 09:46 |
106.04 |
106.04 |
106.03 |
106.03 |
17.2K |
| 09:47 |
106.03 |
106.05 |
105.97 |
106.05 |
22.0K |
| 09:48 |
105.90 |
105.96 |
105.90 |
105.95 |
12.5K |
| 09:49 |
106.04 |
106.10 |
106.04 |
106.10 |
5.6K |
| 09:50 |
106.15 |
106.15 |
106.05 |
106.05 |
5.7K |
| 09:51 |
106.09 |
106.12 |
106.08 |
106.08 |
4.7K |
| 09:52 |
106.09 |
106.24 |
106.09 |
106.24 |
12.6K |
| 09:53 |
106.24 |
106.32 |
106.24 |
106.32 |
8.2K |
| 09:54 |
106.34 |
106.37 |
106.34 |
106.34 |
2.8K |
| 09:55 |
106.35 |
106.44 |
106.35 |
106.44 |
12.9K |
| 09:56 |
106.44 |
106.44 |
106.42 |
106.43 |
1.8K |
| 09:57 |
106.46 |
106.57 |
106.46 |
106.57 |
27.9K |
| 09:58 |
106.54 |
106.56 |
106.54 |
106.56 |
6.0K |
| 09:59 |
106.56 |
106.56 |
106.51 |
106.55 |
22.6K |
| 10:00 |
106.60 |
106.60 |
106.55 |
106.59 |
8.9K |
| 10:01 |
106.66 |
106.68 |
106.64 |
106.64 |
14.8K |
| 10:02 |
106.60 |
106.60 |
106.56 |
106.56 |
8.7K |
| 10:03 |
106.56 |
106.59 |
106.56 |
106.59 |
1.3K |
| 10:04 |
106.68 |
106.68 |
106.68 |
106.68 |
8.9K |
| 10:05 |
106.75 |
106.75 |
106.53 |
106.53 |
15.1K |
| 10:06 |
106.53 |
106.53 |
106.49 |
106.53 |
2.5K |
| 10:07 |
106.53 |
106.53 |
106.49 |
106.49 |
2.6K |
| 10:08 |
106.49 |
106.59 |
106.49 |
106.57 |
2.4K |
| 10:09 |
106.57 |
106.58 |
106.57 |
106.58 |
3.2K |
| 10:10 |
106.56 |
106.57 |
106.56 |
106.57 |
0.4K |
| 10:11 |
106.57 |
106.58 |
106.57 |
106.58 |
0.7K |
| 10:12 |
106.47 |
106.52 |
106.47 |
106.52 |
20.2K |
| 10:13 |
106.48 |
106.51 |
106.48 |
106.51 |
1.6K |
| 10:14 |
106.51 |
106.51 |
106.46 |
106.48 |
2.6K |
| 10:15 |
106.48 |
106.48 |
106.40 |
106.40 |
5.1K |
| 10:16 |
106.40 |
106.40 |
106.37 |
106.37 |
0.3K |
| 10:17 |
106.37 |
106.37 |
106.27 |
106.27 |
1.1K |
| 10:18 |
106.27 |
106.27 |
106.20 |
106.20 |
6.0K |
| 10:19 |
106.27 |
106.27 |
106.27 |
106.27 |
1.6K |
| 10:20 |
106.32 |
106.34 |
106.31 |
106.31 |
3.4K |
| 10:21 |
106.24 |
106.24 |
106.22 |
106.22 |
11.8K |
| 10:22 |
106.22 |
106.22 |
106.20 |
106.20 |
0.5K |
| 10:23 |
106.24 |
106.30 |
106.24 |
106.30 |
10.7K |
| 10:24 |
106.33 |
106.33 |
106.28 |
106.33 |
3.6K |
| 10:25 |
106.35 |
106.35 |
106.33 |
106.33 |
0.3K |
| 10:26 |
106.35 |
106.35 |
106.35 |
106.35 |
4.9K |
| 10:27 |
106.33 |
106.34 |
106.31 |
106.31 |
3.9K |
| 10:28 |
106.23 |
106.23 |
106.23 |
106.23 |
10.3K |
| 10:29 |
106.25 |
106.32 |
106.25 |
106.32 |
1.9K |
| 10:30 |
106.27 |
106.27 |
106.25 |
106.25 |
3.3K |
| 10:31 |
106.25 |
106.25 |
106.22 |
106.22 |
5.7K |
| 10:32 |
106.22 |
106.43 |
106.22 |
106.43 |
35.2K |
| 10:33 |
106.41 |
106.46 |
106.41 |
106.46 |
5.7K |
| 10:34 |
106.50 |
106.54 |
106.50 |
106.54 |
0.7K |
| 10:35 |
106.55 |
106.59 |
106.52 |
106.59 |
10.5K |
| 10:36 |
106.59 |
106.59 |
106.59 |
106.59 |
0.2K |
| 10:37 |
106.59 |
106.68 |
106.59 |
106.68 |
4.5K |
| 10:38 |
106.68 |
106.68 |
106.64 |
106.67 |
19.0K |
| 10:39 |
106.67 |
106.80 |
106.67 |
106.80 |
6.1K |
| 10:40 |
106.80 |
106.80 |
106.69 |
106.71 |
6.8K |
| 10:41 |
106.72 |
106.73 |
106.71 |
106.73 |
5.8K |
| 10:42 |
106.73 |
106.73 |
106.73 |
106.73 |
0.3K |
| 10:43 |
106.73 |
106.73 |
106.62 |
106.62 |
6.5K |
| 10:44 |
106.62 |
106.66 |
106.62 |
106.66 |
1.1K |
| 10:45 |
106.59 |
106.69 |
106.59 |
106.69 |
8.0K |
| 10:46 |
106.74 |
106.83 |
106.74 |
106.80 |
13.2K |
| 10:47 |
106.80 |
106.80 |
106.71 |
106.71 |
1.5K |
| 10:48 |
106.71 |
106.73 |
106.69 |
106.71 |
9.0K |
| 10:49 |
106.76 |
106.76 |
106.71 |
106.71 |
14.6K |
| 10:50 |
106.71 |
106.75 |
106.71 |
106.74 |
2.7K |
| 10:51 |
106.72 |
106.79 |
106.72 |
106.79 |
3.8K |
| 10:52 |
106.79 |
106.81 |
106.79 |
106.80 |
6.1K |
| 10:53 |
106.80 |
106.80 |
106.76 |
106.76 |
2.9K |
| 10:54 |
106.70 |
106.77 |
106.70 |
106.77 |
3.6K |
| 10:55 |
106.77 |
106.77 |
106.77 |
106.77 |
6.2K |
| 10:56 |
106.75 |
106.75 |
106.74 |
106.74 |
0.3K |
| 10:57 |
106.75 |
106.75 |
106.71 |
106.71 |
2.6K |
| 10:58 |
106.60 |
106.60 |
106.54 |
106.54 |
3.2K |
| 10:59 |
106.57 |
106.57 |
106.56 |
106.56 |
1.9K |
| 11:00 |
106.56 |
106.67 |
106.56 |
106.67 |
8.2K |
| 11:01 |
106.65 |
106.71 |
106.65 |
106.71 |
3.4K |
| 11:02 |
106.71 |
106.71 |
106.70 |
106.70 |
0.1K |
| 11:03 |
106.72 |
106.74 |
106.65 |
106.65 |
10.3K |
| 11:04 |
106.63 |
106.64 |
106.61 |
106.61 |
1.1K |
| 11:05 |
106.61 |
106.66 |
106.61 |
106.63 |
3.8K |
| 11:06 |
106.58 |
106.58 |
106.56 |
106.56 |
2.2K |
| 11:07 |
106.53 |
106.54 |
106.50 |
106.50 |
3.7K |
| 11:08 |
106.50 |
106.50 |
106.46 |
106.46 |
7.8K |
| 11:09 |
106.46 |
106.48 |
106.46 |
106.48 |
1.5K |
| 11:10 |
106.49 |
106.53 |
106.49 |
106.53 |
0.9K |
| 11:11 |
106.51 |
106.51 |
106.38 |
106.38 |
7.5K |
| 11:12 |
106.35 |
106.44 |
106.35 |
106.44 |
3.8K |
| 11:13 |
106.44 |
106.44 |
106.37 |
106.38 |
1.4K |
| 11:14 |
106.37 |
106.46 |
106.37 |
106.40 |
10.9K |
| 11:15 |
106.40 |
106.40 |
106.40 |
106.40 |
1.3K |
| 11:16 |
106.38 |
106.42 |
106.38 |
106.42 |
7.8K |
| 11:17 |
106.42 |
106.42 |
106.41 |
106.41 |
5.7K |
| 11:18 |
106.41 |
106.41 |
106.41 |
106.41 |
0.1K |
| 11:19 |
106.42 |
106.42 |
106.36 |
106.40 |
3.4K |
| 11:20 |
106.40 |
106.42 |
106.38 |
106.38 |
8.4K |
| 11:21 |
106.38 |
106.38 |
106.31 |
106.31 |
4.2K |
| 11:22 |
106.35 |
106.35 |
106.30 |
106.30 |
6.3K |
| 11:23 |
106.28 |
106.28 |
106.22 |
106.22 |
0.9K |
| 11:24 |
106.18 |
106.20 |
106.18 |
106.20 |
1.4K |
| 11:25 |
106.20 |
106.30 |
106.20 |
106.30 |
5.5K |
| 11:26 |
106.34 |
106.34 |
106.32 |
106.32 |
4.1K |
| 11:27 |
106.31 |
106.31 |
106.17 |
106.17 |
10.1K |
| 11:28 |
106.16 |
106.16 |
106.14 |
106.15 |
5.2K |
| 11:29 |
106.15 |
106.19 |
106.15 |
106.19 |
2.6K |
| 11:30 |
106.25 |
106.30 |
106.25 |
106.30 |
6.0K |
| 11:31 |
106.28 |
106.28 |
106.26 |
106.26 |
25.7K |
| 11:32 |
106.26 |
106.26 |
106.22 |
106.22 |
0.7K |
| 11:33 |
106.18 |
106.18 |
106.15 |
106.16 |
2.6K |
| 11:34 |
106.17 |
106.24 |
106.17 |
106.24 |
10.0K |
| 11:35 |
106.24 |
106.24 |
106.15 |
106.15 |
4.7K |
| 11:36 |
106.15 |
106.16 |
106.12 |
106.12 |
5.5K |
| 11:37 |
106.14 |
106.17 |
106.14 |
106.17 |
1.0K |
| 11:38 |
106.17 |
106.24 |
106.17 |
106.24 |
9.3K |
| 11:39 |
106.24 |
106.24 |
106.23 |
106.23 |
4.0K |
| 11:40 |
106.22 |
106.31 |
106.22 |
106.29 |
33.2K |
| 11:41 |
106.33 |
106.33 |
106.32 |
106.33 |
2.9K |
| 11:42 |
106.33 |
106.37 |
106.33 |
106.37 |
2.3K |
| 11:43 |
106.37 |
106.39 |
106.37 |
106.39 |
0.4K |
| 11:44 |
106.43 |
106.43 |
106.39 |
106.39 |
3.9K |
| 11:45 |
106.39 |
106.41 |
106.39 |
106.39 |
4.7K |
| 11:46 |
106.37 |
106.37 |
106.31 |
106.31 |
4.8K |
| 11:47 |
106.28 |
106.28 |
106.24 |
106.24 |
0.9K |
| 11:48 |
106.28 |
106.32 |
106.28 |
106.32 |
7.2K |
| 11:49 |
106.32 |
106.32 |
106.19 |
106.19 |
10.5K |
| 11:50 |
106.19 |
106.28 |
106.19 |
106.28 |
6.1K |
| 11:51 |
106.30 |
106.33 |
106.30 |
106.33 |
7.1K |
| 11:52 |
106.33 |
106.33 |
106.33 |
106.33 |
0.2K |
| 11:53 |
106.33 |
106.33 |
106.31 |
106.33 |
1.7K |
| 11:54 |
106.29 |
106.35 |
106.27 |
106.35 |
9.0K |
| 11:55 |
106.35 |
106.35 |
106.32 |
106.32 |
0.6K |
| 11:56 |
106.32 |
106.34 |
106.32 |
106.34 |
2.4K |
| 11:57 |
106.31 |
106.36 |
106.31 |
106.36 |
1.8K |
| 11:58 |
106.36 |
106.36 |
106.35 |
106.35 |
1.2K |
| 11:59 |
106.37 |
106.40 |
106.37 |
106.40 |
3.0K |
| 12:00 |
106.40 |
106.41 |
106.40 |
106.41 |
3.8K |
| 12:01 |
106.40 |
106.41 |
106.40 |
106.40 |
0.8K |
| 12:02 |
106.43 |
106.46 |
106.43 |
106.46 |
2.0K |
| 12:03 |
106.46 |
106.54 |
106.46 |
106.54 |
1.6K |
| 12:04 |
106.54 |
106.55 |
106.53 |
106.55 |
1.0K |
| 12:05 |
106.57 |
106.63 |
106.57 |
106.63 |
24.0K |
| 12:06 |
106.63 |
106.63 |
106.59 |
106.59 |
9.4K |
| 12:07 |
106.59 |
106.66 |
106.59 |
106.66 |
6.9K |
| 12:08 |
106.63 |
106.63 |
106.62 |
106.62 |
1.0K |
| 12:09 |
106.62 |
106.63 |
106.59 |
106.63 |
0.9K |
| 12:10 |
106.61 |
106.61 |
106.56 |
106.61 |
8.5K |
| 12:11 |
106.58 |
106.58 |
106.58 |
106.58 |
1.3K |
| 12:12 |
106.58 |
106.59 |
106.58 |
106.59 |
0.3K |
| 12:13 |
106.57 |
106.57 |
106.56 |
106.56 |
6.9K |
| 12:14 |
106.54 |
106.54 |
106.52 |
106.52 |
2.1K |
| 12:15 |
106.52 |
106.52 |
106.49 |
106.50 |
1.3K |
| 12:16 |
106.50 |
106.52 |
106.50 |
106.50 |
11.6K |
| 12:17 |
106.50 |
106.50 |
106.47 |
106.48 |
0.3K |
| 12:18 |
106.48 |
106.53 |
106.48 |
106.52 |
1.9K |
| 12:19 |
106.55 |
106.55 |
106.51 |
106.51 |
6.0K |
| 12:20 |
106.50 |
106.50 |
106.50 |
106.50 |
1.0K |
| 12:21 |
106.50 |
106.50 |
106.47 |
106.47 |
4.7K |
| 12:22 |
106.48 |
106.51 |
106.48 |
106.51 |
0.8K |
| 12:23 |
106.51 |
106.51 |
106.51 |
106.51 |
5.4K |
| 12:24 |
106.50 |
106.55 |
106.50 |
106.55 |
18.6K |
| 12:25 |
106.55 |
106.63 |
106.55 |
106.63 |
11.9K |
| 12:26 |
106.63 |
106.64 |
106.63 |
106.64 |
1.7K |
| 12:27 |
106.57 |
106.64 |
106.57 |
106.62 |
7.1K |
| 12:28 |
106.57 |
106.57 |
106.53 |
106.53 |
1.5K |
| 12:29 |
106.48 |
106.48 |
106.46 |
106.46 |
3.1K |
| 12:30 |
106.51 |
106.56 |
106.51 |
106.52 |
6.1K |
| 12:31 |
106.54 |
106.56 |
106.54 |
106.54 |
0.8K |
| 12:32 |
106.54 |
106.54 |
106.49 |
106.49 |
1.0K |
| 12:33 |
106.47 |
106.47 |
106.44 |
106.44 |
1.0K |
| 12:34 |
106.42 |
106.43 |
106.42 |
106.43 |
0.4K |
| 12:35 |
106.42 |
106.42 |
106.42 |
106.42 |
1.6K |
| 12:36 |
106.42 |
106.42 |
106.39 |
106.39 |
0.6K |
| 12:37 |
106.39 |
106.43 |
106.39 |
106.41 |
0.6K |
| 12:38 |
106.43 |
106.43 |
106.41 |
106.41 |
0.6K |
| 12:39 |
106.36 |
106.43 |
106.36 |
106.43 |
5.5K |
| 12:40 |
106.45 |
106.46 |
106.45 |
106.46 |
1.3K |
| 12:41 |
106.48 |
106.48 |
106.47 |
106.47 |
1.5K |
| 12:42 |
106.47 |
106.47 |
106.47 |
106.47 |
0.6K |
| 12:43 |
106.45 |
106.45 |
106.45 |
106.45 |
4.3K |
| 12:44 |
106.41 |
106.41 |
106.36 |
106.37 |
11.6K |
| 12:45 |
106.35 |
106.37 |
106.35 |
106.37 |
2.2K |
| 12:46 |
106.37 |
106.37 |
106.37 |
106.37 |
0.0K |
| 12:47 |
106.37 |
106.38 |
106.37 |
106.38 |
2.5K |
| 12:48 |
106.46 |
106.57 |
106.46 |
106.57 |
15.6K |
| 12:49 |
106.57 |
106.59 |
106.57 |
106.59 |
0.1K |
| 12:50 |
106.61 |
106.64 |
106.61 |
106.64 |
0.9K |
| 12:51 |
106.61 |
106.64 |
106.61 |
106.64 |
3.2K |
| 12:52 |
106.61 |
106.61 |
106.53 |
106.53 |
5.7K |
| 12:53 |
106.57 |
106.59 |
106.57 |
106.59 |
3.4K |
| 12:54 |
106.59 |
106.59 |
106.59 |
106.59 |
1.8K |
| 12:55 |
106.59 |
106.59 |
106.59 |
106.59 |
0.0K |
| 12:56 |
106.59 |
106.60 |
106.58 |
106.60 |
0.5K |
| 12:57 |
106.60 |
106.60 |
106.59 |
106.59 |
0.2K |
| 12:58 |
106.59 |
106.63 |
106.59 |
106.63 |
0.6K |
| 12:59 |
106.63 |
106.63 |
106.63 |
106.63 |
0.3K |
| 13:00 |
106.65 |
106.65 |
106.57 |
106.57 |
1.1K |
| 13:01 |
106.58 |
106.61 |
106.58 |
106.61 |
4.5K |
| 13:02 |
106.61 |
106.68 |
106.61 |
106.68 |
5.1K |
| 13:03 |
106.75 |
106.75 |
106.72 |
106.72 |
15.0K |
| 13:04 |
106.72 |
106.72 |
106.72 |
106.72 |
5.8K |
| 13:05 |
106.74 |
106.74 |
106.74 |
106.74 |
0.5K |
| 13:06 |
106.74 |
106.74 |
106.74 |
106.74 |
0.0K |
| 13:07 |
106.71 |
106.72 |
106.71 |
106.71 |
7.6K |
| 13:08 |
106.71 |
106.71 |
106.69 |
106.69 |
8.9K |
| 13:09 |
106.69 |
106.69 |
106.68 |
106.68 |
0.7K |
| 13:10 |
106.69 |
106.69 |
106.69 |
106.69 |
0.4K |
| 13:11 |
106.69 |
106.71 |
106.68 |
106.68 |
1.7K |
| 13:12 |
106.68 |
106.68 |
106.68 |
106.68 |
0.5K |
| 13:13 |
106.68 |
106.69 |
106.68 |
106.69 |
1.0K |
| 13:14 |
106.69 |
106.69 |
106.68 |
106.68 |
0.4K |
| 13:15 |
106.68 |
106.68 |
106.68 |
106.68 |
0.2K |
| 13:16 |
106.68 |
106.68 |
106.68 |
106.68 |
0.2K |
| 13:17 |
106.67 |
106.67 |
106.65 |
106.65 |
0.8K |
| 13:18 |
106.65 |
106.66 |
106.64 |
106.64 |
1.6K |
| 13:19 |
106.64 |
106.67 |
106.64 |
106.67 |
2.9K |
| 13:20 |
106.71 |
106.74 |
106.71 |
106.74 |
0.9K |
| 13:21 |
106.75 |
106.83 |
106.75 |
106.83 |
26.5K |
| 13:22 |
106.84 |
106.84 |
106.80 |
106.80 |
0.5K |
| 13:23 |
106.80 |
106.80 |
106.72 |
106.72 |
3.3K |
| 13:24 |
106.79 |
106.80 |
106.79 |
106.80 |
17.1K |
| 13:25 |
106.79 |
106.79 |
106.78 |
106.78 |
0.6K |
| 13:26 |
106.76 |
106.76 |
106.73 |
106.73 |
4.8K |
| 13:27 |
106.79 |
106.79 |
106.79 |
106.79 |
1.5K |
| 13:28 |
106.79 |
106.79 |
106.79 |
106.79 |
0.1K |
| 13:29 |
106.83 |
106.86 |
106.83 |
106.86 |
0.8K |
| 13:30 |
106.86 |
106.86 |
106.84 |
106.84 |
1.0K |
| 13:31 |
106.84 |
106.84 |
106.82 |
106.82 |
0.5K |
| 13:32 |
106.82 |
106.82 |
106.82 |
106.82 |
0.0K |
| 13:33 |
106.83 |
106.83 |
106.82 |
106.82 |
0.7K |
| 13:34 |
106.85 |
106.87 |
106.85 |
106.87 |
1.4K |
| 13:35 |
106.87 |
106.88 |
106.86 |
106.88 |
1.3K |
| 13:36 |
106.88 |
106.91 |
106.88 |
106.88 |
0.3K |
| 13:37 |
106.88 |
106.89 |
106.88 |
106.89 |
0.2K |
| 13:38 |
106.89 |
106.90 |
106.87 |
106.90 |
1.7K |
| 13:39 |
106.92 |
106.92 |
106.89 |
106.91 |
1.7K |
| 13:40 |
106.90 |
106.93 |
106.90 |
106.93 |
6.7K |
| 13:41 |
106.90 |
106.91 |
106.90 |
106.91 |
2.4K |
| 13:42 |
106.91 |
106.93 |
106.89 |
106.89 |
0.7K |
| 13:43 |
106.87 |
106.87 |
106.87 |
106.87 |
0.9K |
| 13:44 |
106.87 |
106.87 |
106.83 |
106.83 |
0.8K |
| 13:45 |
106.84 |
106.84 |
106.81 |
106.81 |
2.1K |
| 13:46 |
106.81 |
106.81 |
106.79 |
106.79 |
5.8K |
| 13:47 |
106.79 |
106.79 |
106.79 |
106.79 |
2.1K |
| 13:48 |
106.79 |
106.81 |
106.79 |
106.81 |
0.3K |
| 13:49 |
106.85 |
106.88 |
106.85 |
106.87 |
0.9K |
| 13:50 |
106.87 |
106.87 |
106.87 |
106.87 |
0.0K |
| 13:51 |
106.82 |
106.82 |
106.79 |
106.79 |
0.8K |
| 13:52 |
106.71 |
106.74 |
106.71 |
106.74 |
10.4K |
| 13:53 |
106.72 |
106.72 |
106.72 |
106.72 |
0.4K |
| 13:54 |
106.72 |
106.75 |
106.72 |
106.75 |
0.7K |
| 13:55 |
106.76 |
106.78 |
106.76 |
106.78 |
0.9K |
| 13:56 |
106.75 |
106.75 |
106.75 |
106.75 |
3.2K |
| 13:57 |
106.75 |
106.77 |
106.75 |
106.77 |
2.8K |
| 13:58 |
106.77 |
106.77 |
106.75 |
106.75 |
0.7K |
| 13:59 |
106.75 |
106.75 |
106.70 |
106.70 |
4.0K |
| 14:00 |
106.70 |
106.70 |
106.70 |
106.70 |
0.5K |
| 14:01 |
106.71 |
106.71 |
106.69 |
106.69 |
0.6K |
| 14:02 |
106.69 |
106.69 |
106.69 |
106.69 |
1.0K |
| 14:03 |
106.70 |
106.70 |
106.69 |
106.69 |
0.4K |
| 14:04 |
106.69 |
106.75 |
106.69 |
106.75 |
1.4K |
| 14:05 |
106.75 |
106.77 |
106.75 |
106.77 |
3.2K |
| 14:06 |
106.78 |
106.90 |
106.78 |
106.90 |
13.2K |
| 14:07 |
106.90 |
106.92 |
106.90 |
106.92 |
2.9K |
| 14:08 |
106.86 |
106.87 |
106.85 |
106.87 |
2.1K |
| 14:09 |
106.85 |
106.85 |
106.83 |
106.83 |
0.4K |
| 14:10 |
106.85 |
106.87 |
106.85 |
106.87 |
1.1K |
| 14:11 |
106.90 |
106.90 |
106.90 |
106.90 |
1.7K |
| 14:12 |
106.88 |
106.90 |
106.88 |
106.90 |
0.3K |
| 14:13 |
106.89 |
106.90 |
106.83 |
106.83 |
4.0K |
| 14:14 |
106.84 |
106.86 |
106.84 |
106.86 |
1.9K |
| 14:15 |
106.86 |
106.87 |
106.86 |
106.86 |
0.8K |
| 14:16 |
106.86 |
106.86 |
106.83 |
106.83 |
0.1K |
| 14:17 |
106.86 |
106.86 |
106.86 |
106.86 |
0.6K |
| 14:18 |
106.86 |
106.88 |
106.86 |
106.88 |
3.0K |
| 14:19 |
106.88 |
106.97 |
106.88 |
106.97 |
1.9K |
| 14:20 |
106.97 |
106.97 |
106.97 |
106.97 |
1.9K |
| 14:21 |
106.96 |
107.05 |
106.96 |
107.05 |
15.5K |
| 14:22 |
107.05 |
107.05 |
107.02 |
107.02 |
1.3K |
| 14:23 |
107.02 |
107.02 |
107.01 |
107.02 |
1.3K |
| 14:24 |
107.01 |
107.01 |
106.89 |
106.90 |
2.2K |
| 14:25 |
106.89 |
106.89 |
106.83 |
106.83 |
10.4K |
| 14:26 |
106.83 |
106.83 |
106.81 |
106.81 |
0.9K |
| 14:27 |
106.81 |
106.88 |
106.81 |
106.88 |
0.4K |
| 14:28 |
106.88 |
106.88 |
106.88 |
106.88 |
2.3K |
| 14:29 |
106.88 |
106.89 |
106.88 |
106.89 |
1.5K |
| 14:30 |
106.89 |
106.98 |
106.89 |
106.98 |
5.2K |
| 14:31 |
106.98 |
107.07 |
106.98 |
107.07 |
2.8K |
| 14:32 |
107.07 |
107.07 |
107.03 |
107.03 |
7.4K |
| 14:33 |
107.06 |
107.06 |
107.01 |
107.06 |
3.8K |
| 14:34 |
107.06 |
107.09 |
107.06 |
107.09 |
0.2K |
| 14:35 |
107.09 |
107.10 |
107.08 |
107.10 |
2.3K |
| 14:36 |
107.07 |
107.08 |
107.07 |
107.07 |
2.3K |
| 14:37 |
107.06 |
107.06 |
107.03 |
107.04 |
3.2K |
| 14:38 |
107.05 |
107.09 |
107.05 |
107.09 |
2.8K |
| 14:39 |
107.09 |
107.10 |
107.09 |
107.10 |
0.2K |
| 14:40 |
107.10 |
107.10 |
107.03 |
107.03 |
20.2K |
| 14:41 |
107.04 |
107.08 |
107.04 |
107.08 |
2.9K |
| 14:42 |
107.08 |
107.08 |
107.08 |
107.08 |
0.5K |
| 14:43 |
107.08 |
107.08 |
107.08 |
107.08 |
0.1K |
| 14:44 |
107.07 |
107.07 |
107.06 |
107.06 |
2.0K |
| 14:45 |
107.04 |
107.04 |
107.00 |
107.00 |
1.2K |
| 14:46 |
107.04 |
107.05 |
107.04 |
107.05 |
0.5K |
| 14:47 |
107.05 |
107.05 |
107.03 |
107.03 |
0.5K |
| 14:48 |
107.03 |
107.03 |
107.01 |
107.01 |
1.9K |
| 14:49 |
107.00 |
107.01 |
107.00 |
107.01 |
2.9K |
| 14:50 |
107.01 |
107.04 |
107.01 |
107.04 |
1.3K |
| 14:51 |
107.04 |
107.15 |
107.04 |
107.15 |
60.4K |
| 14:52 |
107.15 |
107.15 |
107.08 |
107.08 |
2.7K |
| 14:53 |
107.07 |
107.07 |
106.99 |
106.99 |
11.2K |
| 14:54 |
106.99 |
107.15 |
106.99 |
107.15 |
10.5K |
| 14:55 |
107.17 |
107.17 |
107.15 |
107.15 |
0.4K |
| 14:56 |
107.15 |
107.18 |
107.15 |
107.18 |
9.1K |
| 14:57 |
107.18 |
107.19 |
107.18 |
107.19 |
0.4K |
| 14:58 |
107.19 |
107.20 |
107.18 |
107.18 |
2.7K |
| 14:59 |
107.20 |
107.20 |
107.15 |
107.15 |
2.2K |
| 15:00 |
107.18 |
107.18 |
107.12 |
107.12 |
2.0K |
| 15:01 |
107.12 |
107.12 |
107.02 |
107.02 |
7.0K |
| 15:02 |
107.02 |
107.04 |
107.02 |
107.04 |
2.9K |
| 15:03 |
107.04 |
107.09 |
107.04 |
107.09 |
2.2K |
| 15:04 |
107.09 |
107.09 |
107.08 |
107.08 |
0.7K |
| 15:05 |
107.08 |
107.13 |
107.08 |
107.10 |
5.0K |
| 15:06 |
107.10 |
107.10 |
107.05 |
107.05 |
0.4K |
| 15:07 |
107.07 |
107.15 |
107.07 |
107.15 |
6.4K |
| 15:08 |
107.18 |
107.18 |
107.16 |
107.16 |
3.8K |
| 15:09 |
107.16 |
107.16 |
107.15 |
107.15 |
0.4K |
| 15:10 |
107.17 |
107.21 |
107.17 |
107.21 |
2.2K |
| 15:11 |
107.21 |
107.21 |
107.18 |
107.18 |
1.3K |
| 15:12 |
107.18 |
107.18 |
107.15 |
107.15 |
1.2K |
| 15:13 |
107.17 |
107.21 |
107.17 |
107.21 |
11.3K |
| 15:14 |
107.22 |
107.24 |
107.22 |
107.24 |
4.2K |
| 15:15 |
107.23 |
107.23 |
107.23 |
107.23 |
0.3K |
| 15:16 |
107.21 |
107.26 |
107.21 |
107.26 |
2.4K |
| 15:17 |
107.26 |
107.26 |
107.23 |
107.25 |
0.6K |
| 15:18 |
107.25 |
107.28 |
107.24 |
107.24 |
1.0K |
| 15:19 |
107.22 |
107.25 |
107.21 |
107.25 |
11.8K |
| 15:20 |
107.25 |
107.25 |
107.20 |
107.20 |
2.0K |
| 15:21 |
107.20 |
107.20 |
107.17 |
107.17 |
1.3K |
| 15:22 |
107.17 |
107.25 |
107.17 |
107.25 |
4.4K |
| 15:23 |
107.27 |
107.30 |
107.27 |
107.29 |
2.8K |
| 15:24 |
107.29 |
107.29 |
107.29 |
107.29 |
3.4K |
| 15:25 |
107.26 |
107.29 |
107.26 |
107.29 |
6.1K |
| 15:26 |
107.32 |
107.32 |
107.30 |
107.30 |
9.8K |
| 15:27 |
107.30 |
107.39 |
107.30 |
107.39 |
24.8K |
| 15:28 |
107.39 |
107.39 |
107.37 |
107.37 |
1.9K |
| 15:29 |
107.38 |
107.38 |
107.35 |
107.35 |
7.1K |
| 15:30 |
107.35 |
107.35 |
107.33 |
107.33 |
5.1K |
| 15:31 |
107.21 |
107.27 |
107.21 |
107.25 |
11.3K |
| 15:32 |
107.24 |
107.24 |
107.19 |
107.19 |
2.0K |
| 15:33 |
107.20 |
107.23 |
107.20 |
107.23 |
3.2K |
| 15:34 |
107.23 |
107.23 |
107.23 |
107.23 |
0.8K |
| 15:35 |
107.23 |
107.23 |
107.20 |
107.20 |
3.1K |
| 15:36 |
107.20 |
107.22 |
107.20 |
107.20 |
17.2K |
| 15:37 |
107.20 |
107.22 |
107.20 |
107.22 |
2.5K |
| 15:38 |
107.21 |
107.21 |
107.19 |
107.19 |
1.8K |
| 15:39 |
107.20 |
107.20 |
107.20 |
107.20 |
3.5K |
| 15:40 |
107.23 |
107.25 |
107.18 |
107.18 |
2.3K |
| 15:41 |
107.22 |
107.22 |
107.18 |
107.18 |
24.5K |
| 15:42 |
107.16 |
107.16 |
107.15 |
107.15 |
6.3K |
| 15:43 |
107.15 |
107.21 |
107.15 |
107.19 |
1.8K |
| 15:44 |
107.19 |
107.19 |
107.16 |
107.16 |
15.4K |
| 15:45 |
107.11 |
107.13 |
107.11 |
107.13 |
3.8K |
| 15:46 |
107.14 |
107.14 |
107.12 |
107.12 |
6.2K |
| 15:47 |
107.12 |
107.13 |
107.06 |
107.06 |
7.9K |
| 15:48 |
107.08 |
107.08 |
107.02 |
107.02 |
14.0K |
| 15:49 |
107.04 |
107.04 |
106.99 |
107.00 |
7.2K |
| 15:50 |
107.16 |
107.20 |
107.16 |
107.16 |
20.9K |
| 15:51 |
107.18 |
107.18 |
107.14 |
107.14 |
8.0K |
| 15:52 |
107.15 |
107.17 |
107.12 |
107.17 |
8.1K |
| 15:53 |
107.15 |
107.15 |
107.12 |
107.12 |
18.1K |
| 15:54 |
107.12 |
107.17 |
107.11 |
107.17 |
9.4K |
| 15:55 |
107.18 |
107.21 |
107.15 |
107.21 |
20.3K |
| 15:56 |
107.23 |
107.27 |
107.23 |
107.26 |
14.6K |
| 15:57 |
107.23 |
107.33 |
107.23 |
107.33 |
19.5K |
| 15:58 |
107.34 |
107.34 |
107.24 |
107.25 |
19.7K |
| 15:59 |
107.27 |
107.33 |
107.27 |
107.33 |
22.6K |
| 16:00 |
107.35 |
107.35 |
107.35 |
107.35 |
205.0K |
| 16:01 |
107.35 |
107.35 |
107.35 |
107.35 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|