| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
115.19 |
115.45 |
115.19 |
115.45 |
170.3K |
| 09:31 |
115.45 |
115.75 |
115.45 |
115.75 |
24.2K |
| 09:32 |
115.80 |
115.89 |
115.80 |
115.83 |
24.4K |
| 09:33 |
115.84 |
115.94 |
115.84 |
115.86 |
42.1K |
| 09:34 |
115.89 |
115.93 |
115.83 |
115.83 |
6.8K |
| 09:35 |
115.83 |
115.83 |
115.71 |
115.71 |
27.7K |
| 09:36 |
115.75 |
115.75 |
115.71 |
115.74 |
27.8K |
| 09:37 |
115.78 |
115.78 |
115.54 |
115.54 |
12.2K |
| 09:38 |
115.61 |
115.61 |
115.44 |
115.44 |
45.3K |
| 09:39 |
115.47 |
115.52 |
115.45 |
115.45 |
28.6K |
| 09:40 |
115.54 |
115.65 |
115.54 |
115.65 |
9.4K |
| 09:41 |
115.66 |
115.67 |
115.64 |
115.67 |
3.0K |
| 09:42 |
115.70 |
115.70 |
115.60 |
115.60 |
42.0K |
| 09:43 |
115.69 |
115.69 |
115.68 |
115.68 |
15.0K |
| 09:44 |
115.68 |
115.68 |
115.67 |
115.68 |
33.6K |
| 09:45 |
115.67 |
115.68 |
115.58 |
115.62 |
4.6K |
| 09:46 |
115.61 |
115.61 |
115.54 |
115.54 |
9.9K |
| 09:47 |
115.54 |
115.63 |
115.54 |
115.63 |
19.3K |
| 09:48 |
115.77 |
115.83 |
115.77 |
115.82 |
36.1K |
| 09:49 |
115.81 |
115.84 |
115.81 |
115.84 |
27.7K |
| 09:50 |
115.73 |
115.73 |
115.66 |
115.66 |
10.3K |
| 09:51 |
115.66 |
115.67 |
115.66 |
115.66 |
7.1K |
| 09:52 |
115.68 |
115.74 |
115.68 |
115.74 |
13.8K |
| 09:53 |
115.72 |
115.72 |
115.68 |
115.69 |
17.3K |
| 09:54 |
115.68 |
115.72 |
115.67 |
115.72 |
19.3K |
| 09:55 |
115.72 |
115.72 |
115.71 |
115.71 |
16.0K |
| 09:56 |
115.74 |
115.78 |
115.73 |
115.75 |
16.3K |
| 09:57 |
115.71 |
115.72 |
115.71 |
115.71 |
23.9K |
| 09:58 |
115.63 |
115.63 |
115.57 |
115.57 |
7.3K |
| 09:59 |
115.52 |
115.57 |
115.52 |
115.57 |
23.4K |
| 10:00 |
115.59 |
115.59 |
115.50 |
115.50 |
16.3K |
| 10:01 |
115.50 |
115.55 |
115.50 |
115.55 |
8.6K |
| 10:02 |
115.57 |
115.67 |
115.57 |
115.67 |
27.4K |
| 10:03 |
115.67 |
115.70 |
115.67 |
115.70 |
15.0K |
| 10:04 |
115.80 |
115.81 |
115.79 |
115.79 |
40.2K |
| 10:05 |
115.80 |
115.84 |
115.80 |
115.84 |
21.6K |
| 10:06 |
115.85 |
115.85 |
115.68 |
115.73 |
54.1K |
| 10:07 |
115.73 |
115.74 |
115.73 |
115.74 |
36.3K |
| 10:08 |
115.83 |
115.92 |
115.83 |
115.91 |
23.6K |
| 10:09 |
115.92 |
115.99 |
115.91 |
115.91 |
13.8K |
| 10:10 |
115.91 |
115.97 |
115.91 |
115.97 |
8.9K |
| 10:11 |
116.06 |
116.06 |
116.01 |
116.04 |
8.3K |
| 10:12 |
116.04 |
116.09 |
116.04 |
116.04 |
7.8K |
| 10:13 |
116.01 |
116.01 |
115.98 |
115.98 |
11.7K |
| 10:14 |
115.99 |
116.01 |
115.98 |
116.01 |
20.3K |
| 10:15 |
116.02 |
116.02 |
115.94 |
115.96 |
35.9K |
| 10:16 |
116.01 |
116.01 |
115.97 |
115.99 |
18.3K |
| 10:17 |
115.97 |
115.97 |
115.94 |
115.94 |
50.4K |
| 10:18 |
115.90 |
115.90 |
115.87 |
115.87 |
18.2K |
| 10:19 |
115.82 |
115.82 |
115.75 |
115.82 |
26.3K |
| 10:20 |
115.82 |
115.83 |
115.82 |
115.82 |
16.1K |
| 10:21 |
115.80 |
115.80 |
115.78 |
115.80 |
41.3K |
| 10:22 |
115.77 |
115.77 |
115.76 |
115.76 |
33.3K |
| 10:23 |
115.76 |
115.77 |
115.76 |
115.77 |
30.6K |
| 10:24 |
115.78 |
115.84 |
115.76 |
115.84 |
43.5K |
| 10:25 |
115.94 |
115.96 |
115.93 |
115.93 |
16.6K |
| 10:26 |
115.93 |
115.94 |
115.93 |
115.94 |
4.8K |
| 10:27 |
115.95 |
115.97 |
115.95 |
115.97 |
2.0K |
| 10:28 |
116.00 |
116.04 |
116.00 |
116.04 |
18.9K |
| 10:29 |
116.04 |
116.05 |
116.02 |
116.02 |
3.5K |
| 10:30 |
116.08 |
116.11 |
116.08 |
116.10 |
17.6K |
| 10:31 |
116.12 |
116.14 |
116.10 |
116.10 |
11.7K |
| 10:32 |
116.10 |
116.12 |
116.10 |
116.12 |
19.7K |
| 10:33 |
116.12 |
116.15 |
116.12 |
116.14 |
4.3K |
| 10:34 |
116.14 |
116.15 |
116.13 |
116.13 |
63.9K |
| 10:35 |
116.11 |
116.15 |
116.11 |
116.15 |
35.7K |
| 10:36 |
116.18 |
116.18 |
116.10 |
116.14 |
3.9K |
| 10:37 |
116.14 |
116.16 |
116.14 |
116.15 |
11.4K |
| 10:38 |
116.16 |
116.16 |
116.12 |
116.12 |
2.1K |
| 10:39 |
116.12 |
116.17 |
116.12 |
116.16 |
7.3K |
| 10:40 |
116.16 |
116.20 |
116.16 |
116.20 |
1.6K |
| 10:41 |
116.22 |
116.22 |
116.17 |
116.17 |
73.6K |
| 10:42 |
116.17 |
116.18 |
116.17 |
116.18 |
5.4K |
| 10:43 |
116.18 |
116.21 |
116.18 |
116.21 |
1.1K |
| 10:44 |
116.21 |
116.22 |
116.15 |
116.15 |
31.5K |
| 10:45 |
116.15 |
116.15 |
116.10 |
116.11 |
6.7K |
| 10:46 |
116.12 |
116.12 |
116.11 |
116.12 |
1.5K |
| 10:47 |
116.11 |
116.14 |
116.11 |
116.14 |
5.4K |
| 10:48 |
116.09 |
116.09 |
115.98 |
115.98 |
16.6K |
| 10:49 |
115.93 |
115.95 |
115.93 |
115.95 |
3.5K |
| 10:50 |
116.03 |
116.03 |
116.02 |
116.03 |
4.7K |
| 10:51 |
116.04 |
116.09 |
116.04 |
116.09 |
32.8K |
| 10:52 |
116.06 |
116.07 |
116.00 |
116.04 |
6.8K |
| 10:53 |
116.05 |
116.08 |
116.05 |
116.08 |
2.0K |
| 10:54 |
116.07 |
116.11 |
116.04 |
116.04 |
200.8K |
| 10:55 |
116.04 |
116.05 |
116.04 |
116.05 |
11.3K |
| 10:56 |
116.07 |
116.07 |
115.99 |
115.99 |
8.7K |
| 10:57 |
115.95 |
115.96 |
115.95 |
115.95 |
15.4K |
| 10:58 |
115.94 |
115.95 |
115.93 |
115.95 |
6.2K |
| 10:59 |
115.95 |
115.98 |
115.95 |
115.98 |
2.9K |
| 11:00 |
115.98 |
116.00 |
115.98 |
115.98 |
26.5K |
| 11:01 |
115.98 |
116.04 |
115.97 |
116.04 |
20.9K |
| 11:02 |
116.10 |
116.13 |
116.10 |
116.13 |
11.9K |
| 11:03 |
116.14 |
116.14 |
116.13 |
116.13 |
70.9K |
| 11:04 |
116.13 |
116.13 |
116.11 |
116.11 |
18.5K |
| 11:05 |
116.11 |
116.13 |
116.11 |
116.13 |
17.2K |
| 11:06 |
116.12 |
116.12 |
116.12 |
116.12 |
20.9K |
| 11:07 |
116.16 |
116.16 |
116.15 |
116.15 |
5.2K |
| 11:08 |
116.15 |
116.18 |
116.15 |
116.18 |
7.7K |
| 11:09 |
116.16 |
116.21 |
116.16 |
116.19 |
5.7K |
| 11:10 |
116.19 |
116.19 |
116.18 |
116.19 |
5.0K |
| 11:11 |
116.20 |
116.20 |
116.16 |
116.16 |
9.5K |
| 11:12 |
116.13 |
116.13 |
116.04 |
116.04 |
8.2K |
| 11:13 |
116.03 |
116.03 |
116.03 |
116.03 |
23.0K |
| 11:14 |
116.03 |
116.06 |
116.03 |
116.06 |
3.9K |
| 11:15 |
116.06 |
116.06 |
116.04 |
116.04 |
3.4K |
| 11:16 |
116.07 |
116.09 |
116.07 |
116.09 |
43.1K |
| 11:17 |
116.08 |
116.08 |
116.06 |
116.06 |
2.8K |
| 11:18 |
116.05 |
116.05 |
116.02 |
116.04 |
4.4K |
| 11:19 |
116.06 |
116.10 |
116.06 |
116.10 |
179.1K |
| 11:20 |
116.04 |
116.04 |
116.04 |
116.04 |
3.4K |
| 11:21 |
116.04 |
116.04 |
116.02 |
116.02 |
85.6K |
| 11:22 |
115.98 |
116.09 |
115.98 |
116.09 |
74.1K |
| 11:23 |
116.09 |
116.10 |
116.09 |
116.10 |
78.0K |
| 11:24 |
116.12 |
116.12 |
116.09 |
116.09 |
28.8K |
| 11:25 |
116.09 |
116.13 |
116.06 |
116.13 |
17.6K |
| 11:26 |
116.13 |
116.13 |
116.11 |
116.12 |
32.9K |
| 11:27 |
116.09 |
116.09 |
116.06 |
116.08 |
14.4K |
| 11:28 |
116.10 |
116.10 |
116.08 |
116.10 |
5.7K |
| 11:29 |
116.09 |
116.09 |
116.07 |
116.08 |
2.5K |
| 11:30 |
116.07 |
116.09 |
116.05 |
116.09 |
66.9K |
| 11:31 |
116.07 |
116.08 |
116.07 |
116.08 |
11.5K |
| 11:32 |
116.04 |
116.06 |
116.04 |
116.06 |
1.5K |
| 11:33 |
116.06 |
116.12 |
116.05 |
116.12 |
11.6K |
| 11:34 |
116.13 |
116.14 |
116.12 |
116.12 |
5.2K |
| 11:35 |
116.14 |
116.14 |
116.11 |
116.11 |
16.8K |
| 11:36 |
116.11 |
116.11 |
116.10 |
116.10 |
0.8K |
| 11:37 |
116.10 |
116.10 |
116.05 |
116.05 |
10.9K |
| 11:38 |
116.03 |
116.05 |
116.01 |
116.04 |
2.0K |
| 11:39 |
116.02 |
116.04 |
116.02 |
116.04 |
3.6K |
| 11:40 |
116.00 |
116.02 |
115.99 |
116.02 |
42.6K |
| 11:41 |
115.98 |
115.98 |
115.96 |
115.96 |
26.0K |
| 11:42 |
115.96 |
115.96 |
115.87 |
115.87 |
8.6K |
| 11:43 |
115.88 |
115.90 |
115.88 |
115.90 |
6.0K |
| 11:44 |
115.90 |
115.90 |
115.90 |
115.90 |
1.6K |
| 11:45 |
115.88 |
115.97 |
115.88 |
115.97 |
6.3K |
| 11:46 |
115.98 |
115.98 |
115.98 |
115.98 |
1.4K |
| 11:47 |
116.00 |
116.04 |
115.99 |
116.04 |
9.3K |
| 11:48 |
116.03 |
116.04 |
116.02 |
116.04 |
2.7K |
| 11:49 |
116.04 |
116.04 |
116.04 |
116.04 |
7.3K |
| 11:50 |
116.04 |
116.04 |
116.02 |
116.04 |
23.4K |
| 11:51 |
116.02 |
116.04 |
116.02 |
116.03 |
21.7K |
| 11:52 |
116.05 |
116.05 |
116.05 |
116.05 |
6.5K |
| 11:53 |
116.05 |
116.08 |
116.05 |
116.08 |
3.9K |
| 11:54 |
116.07 |
116.08 |
116.06 |
116.06 |
3.3K |
| 11:55 |
116.05 |
116.06 |
116.03 |
116.06 |
4.5K |
| 11:56 |
116.08 |
116.08 |
116.06 |
116.06 |
8.2K |
| 11:57 |
116.06 |
116.07 |
116.04 |
116.04 |
24.3K |
| 11:58 |
116.06 |
116.06 |
116.01 |
116.01 |
5.5K |
| 11:59 |
116.00 |
116.01 |
115.98 |
115.98 |
11.1K |
| 12:00 |
115.94 |
115.95 |
115.93 |
115.93 |
16.6K |
| 12:01 |
116.01 |
116.05 |
116.01 |
116.05 |
198.6K |
| 12:02 |
116.05 |
116.07 |
116.05 |
116.05 |
3.8K |
| 12:03 |
116.05 |
116.05 |
116.01 |
116.01 |
19.3K |
| 12:04 |
116.02 |
116.05 |
116.01 |
116.05 |
9.8K |
| 12:05 |
116.05 |
116.09 |
116.05 |
116.07 |
35.3K |
| 12:06 |
116.09 |
116.09 |
116.06 |
116.09 |
10.0K |
| 12:07 |
116.08 |
116.08 |
116.06 |
116.06 |
2.4K |
| 12:08 |
116.05 |
116.05 |
116.02 |
116.02 |
4.1K |
| 12:09 |
116.03 |
116.06 |
116.03 |
116.06 |
0.8K |
| 12:10 |
116.07 |
116.11 |
116.07 |
116.11 |
6.2K |
| 12:11 |
116.11 |
116.13 |
116.09 |
116.09 |
10.9K |
| 12:12 |
116.07 |
116.09 |
116.05 |
116.09 |
3.9K |
| 12:13 |
116.09 |
116.09 |
116.07 |
116.09 |
3.1K |
| 12:14 |
116.03 |
116.03 |
116.00 |
116.00 |
3.2K |
| 12:15 |
116.00 |
116.02 |
116.00 |
116.02 |
2.0K |
| 12:16 |
116.06 |
116.06 |
116.05 |
116.05 |
24.8K |
| 12:17 |
116.05 |
116.08 |
116.03 |
116.08 |
4.6K |
| 12:18 |
116.10 |
116.15 |
116.10 |
116.12 |
5.1K |
| 12:19 |
116.08 |
116.09 |
116.06 |
116.06 |
32.6K |
| 12:20 |
116.06 |
116.08 |
116.05 |
116.08 |
1.1K |
| 12:21 |
116.08 |
116.08 |
116.06 |
116.06 |
10.1K |
| 12:22 |
116.06 |
116.06 |
115.99 |
115.99 |
3.2K |
| 12:23 |
115.99 |
115.99 |
115.99 |
115.99 |
1.1K |
| 12:24 |
115.99 |
115.99 |
115.99 |
115.99 |
2.0K |
| 12:25 |
115.97 |
115.97 |
115.93 |
115.93 |
188.7K |
| 12:26 |
115.95 |
115.95 |
115.88 |
115.91 |
4.9K |
| 12:27 |
115.96 |
115.97 |
115.96 |
115.97 |
4.0K |
| 12:28 |
115.96 |
115.96 |
115.90 |
115.90 |
16.3K |
| 12:29 |
115.95 |
115.96 |
115.95 |
115.96 |
28.7K |
| 12:30 |
115.96 |
115.96 |
115.93 |
115.96 |
76.3K |
| 12:31 |
115.98 |
115.98 |
115.92 |
115.92 |
58.3K |
| 12:32 |
115.92 |
115.92 |
115.89 |
115.89 |
3.7K |
| 12:33 |
115.89 |
115.89 |
115.82 |
115.82 |
16.8K |
| 12:34 |
115.87 |
115.87 |
115.84 |
115.87 |
0.4K |
| 12:35 |
115.87 |
115.87 |
115.87 |
115.87 |
2.3K |
| 12:36 |
115.87 |
115.89 |
115.86 |
115.89 |
3.0K |
| 12:37 |
115.90 |
115.90 |
115.87 |
115.87 |
1.1K |
| 12:38 |
115.85 |
115.89 |
115.85 |
115.89 |
6.5K |
| 12:39 |
115.87 |
115.89 |
115.87 |
115.89 |
33.1K |
| 12:40 |
115.91 |
115.91 |
115.83 |
115.83 |
77.3K |
| 12:41 |
115.83 |
115.84 |
115.83 |
115.84 |
86.5K |
| 12:42 |
115.83 |
115.83 |
115.83 |
115.83 |
4.8K |
| 12:43 |
115.83 |
115.83 |
115.78 |
115.78 |
15.8K |
| 12:44 |
115.78 |
115.78 |
115.78 |
115.78 |
5.6K |
| 12:45 |
115.78 |
115.81 |
115.78 |
115.81 |
5.6K |
| 12:46 |
115.81 |
115.81 |
115.79 |
115.81 |
5.4K |
| 12:47 |
115.81 |
115.81 |
115.79 |
115.79 |
1.2K |
| 12:48 |
115.78 |
115.78 |
115.78 |
115.78 |
15.7K |
| 12:49 |
115.77 |
115.77 |
115.76 |
115.77 |
10.6K |
| 12:50 |
115.81 |
115.81 |
115.77 |
115.77 |
3.5K |
| 12:51 |
115.77 |
115.77 |
115.76 |
115.76 |
6.5K |
| 12:52 |
115.76 |
115.76 |
115.72 |
115.72 |
17.2K |
| 12:53 |
115.73 |
115.73 |
115.70 |
115.70 |
3.9K |
| 12:54 |
115.71 |
115.71 |
115.69 |
115.69 |
4.2K |
| 12:55 |
115.71 |
115.71 |
115.69 |
115.69 |
1.6K |
| 12:56 |
115.69 |
115.69 |
115.68 |
115.68 |
1.5K |
| 12:57 |
115.68 |
115.68 |
115.64 |
115.64 |
3.3K |
| 12:58 |
115.65 |
115.65 |
115.63 |
115.63 |
2.4K |
| 12:59 |
115.65 |
115.68 |
115.65 |
115.68 |
8.3K |
| 13:00 |
115.70 |
115.70 |
115.70 |
115.70 |
1.6K |
| 13:01 |
115.69 |
115.71 |
115.68 |
115.68 |
4.5K |
| 13:02 |
115.68 |
115.68 |
115.68 |
115.68 |
29.9K |
| 13:03 |
115.68 |
115.72 |
115.68 |
115.72 |
196.3K |
| 13:04 |
115.69 |
115.69 |
115.68 |
115.68 |
8.9K |
| 13:05 |
115.68 |
115.71 |
115.68 |
115.71 |
12.7K |
| 13:06 |
115.69 |
115.69 |
115.68 |
115.68 |
113.1K |
| 13:07 |
115.68 |
115.70 |
115.67 |
115.70 |
123.7K |
| 13:08 |
115.68 |
115.68 |
115.66 |
115.66 |
9.7K |
| 13:09 |
115.66 |
115.72 |
115.66 |
115.72 |
3.3K |
| 13:10 |
115.73 |
115.75 |
115.73 |
115.75 |
10.9K |
| 13:11 |
115.75 |
115.76 |
115.75 |
115.75 |
2.1K |
| 13:12 |
115.75 |
115.75 |
115.73 |
115.75 |
2.6K |
| 13:13 |
115.74 |
115.74 |
115.72 |
115.72 |
3.2K |
| 13:14 |
115.71 |
115.72 |
115.71 |
115.71 |
4.3K |
| 13:15 |
115.73 |
115.73 |
115.73 |
115.73 |
3.9K |
| 13:16 |
115.68 |
115.68 |
115.67 |
115.67 |
3.1K |
| 13:17 |
115.68 |
115.69 |
115.68 |
115.69 |
4.1K |
| 13:18 |
115.69 |
115.70 |
115.69 |
115.70 |
44.2K |
| 13:19 |
115.70 |
115.72 |
115.68 |
115.68 |
2.3K |
| 13:20 |
115.67 |
115.68 |
115.67 |
115.68 |
0.9K |
| 13:21 |
115.68 |
115.72 |
115.68 |
115.72 |
3.4K |
| 13:22 |
115.71 |
115.75 |
115.70 |
115.75 |
14.7K |
| 13:23 |
115.75 |
115.79 |
115.75 |
115.79 |
1.9K |
| 13:24 |
115.79 |
115.79 |
115.77 |
115.77 |
1.0K |
| 13:25 |
115.73 |
115.78 |
115.73 |
115.76 |
6.4K |
| 13:26 |
115.75 |
115.75 |
115.73 |
115.73 |
1.1K |
| 13:27 |
115.70 |
115.70 |
115.69 |
115.69 |
2.0K |
| 13:28 |
115.71 |
115.71 |
115.68 |
115.68 |
1.8K |
| 13:29 |
115.68 |
115.68 |
115.66 |
115.66 |
7.0K |
| 13:30 |
115.66 |
115.67 |
115.66 |
115.66 |
2.3K |
| 13:31 |
115.71 |
115.71 |
115.69 |
115.69 |
1.8K |
| 13:32 |
115.67 |
115.69 |
115.65 |
115.65 |
5.4K |
| 13:33 |
115.65 |
115.67 |
115.64 |
115.67 |
5.2K |
| 13:34 |
115.68 |
115.68 |
115.66 |
115.66 |
1.1K |
| 13:35 |
115.66 |
115.66 |
115.65 |
115.65 |
3.1K |
| 13:36 |
115.66 |
115.66 |
115.63 |
115.63 |
2.6K |
| 13:37 |
115.63 |
115.63 |
115.62 |
115.63 |
1.9K |
| 13:38 |
115.62 |
115.62 |
115.60 |
115.61 |
1.7K |
| 13:39 |
115.60 |
115.60 |
115.58 |
115.58 |
2.4K |
| 13:40 |
115.60 |
115.60 |
115.58 |
115.58 |
179.2K |
| 13:41 |
115.58 |
115.60 |
115.58 |
115.60 |
18.2K |
| 13:42 |
115.60 |
115.65 |
115.60 |
115.65 |
21.3K |
| 13:43 |
115.69 |
115.69 |
115.66 |
115.66 |
89.3K |
| 13:44 |
115.64 |
115.64 |
115.52 |
115.52 |
12.3K |
| 13:45 |
115.55 |
115.60 |
115.55 |
115.60 |
39.2K |
| 13:46 |
115.65 |
115.65 |
115.65 |
115.65 |
2.3K |
| 13:47 |
115.60 |
115.61 |
115.59 |
115.60 |
4.4K |
| 13:48 |
115.56 |
115.56 |
115.53 |
115.56 |
31.8K |
| 13:49 |
115.56 |
115.56 |
115.56 |
115.56 |
1.0K |
| 13:50 |
115.56 |
115.58 |
115.54 |
115.54 |
1.1K |
| 13:51 |
115.55 |
115.56 |
115.55 |
115.55 |
1.0K |
| 13:52 |
115.55 |
115.57 |
115.53 |
115.53 |
4.2K |
| 13:53 |
115.51 |
115.51 |
115.49 |
115.49 |
1.7K |
| 13:54 |
115.49 |
115.50 |
115.48 |
115.50 |
1.8K |
| 13:55 |
115.52 |
115.52 |
115.48 |
115.50 |
3.3K |
| 13:56 |
115.47 |
115.49 |
115.45 |
115.49 |
90.7K |
| 13:57 |
115.44 |
115.44 |
115.42 |
115.43 |
4.2K |
| 13:58 |
115.48 |
115.50 |
115.48 |
115.50 |
2.2K |
| 13:59 |
115.49 |
115.51 |
115.47 |
115.47 |
2.8K |
| 14:00 |
115.47 |
115.47 |
115.47 |
115.47 |
0.4K |
| 14:01 |
115.48 |
115.50 |
115.47 |
115.50 |
3.4K |
| 14:02 |
115.50 |
115.50 |
115.50 |
115.50 |
0.2K |
| 14:03 |
115.51 |
115.58 |
115.51 |
115.58 |
17.7K |
| 14:04 |
115.58 |
115.58 |
115.55 |
115.55 |
3.5K |
| 14:05 |
115.54 |
115.54 |
115.53 |
115.53 |
15.0K |
| 14:06 |
115.52 |
115.52 |
115.51 |
115.51 |
14.1K |
| 14:07 |
115.50 |
115.50 |
115.47 |
115.47 |
1.4K |
| 14:08 |
115.47 |
115.47 |
115.46 |
115.46 |
1.5K |
| 14:09 |
115.47 |
115.49 |
115.47 |
115.49 |
8.2K |
| 14:10 |
115.49 |
115.49 |
115.49 |
115.49 |
1.4K |
| 14:11 |
115.51 |
115.53 |
115.51 |
115.52 |
1.4K |
| 14:12 |
115.52 |
115.52 |
115.52 |
115.52 |
1.2K |
| 14:13 |
115.58 |
115.58 |
115.54 |
115.54 |
13.1K |
| 14:14 |
115.54 |
115.57 |
115.54 |
115.57 |
22.8K |
| 14:15 |
115.56 |
115.57 |
115.55 |
115.55 |
1.5K |
| 14:16 |
115.54 |
115.54 |
115.53 |
115.54 |
3.0K |
| 14:17 |
115.51 |
115.52 |
115.51 |
115.52 |
3.1K |
| 14:18 |
115.53 |
115.64 |
115.53 |
115.64 |
11.8K |
| 14:19 |
115.62 |
115.63 |
115.61 |
115.63 |
23.4K |
| 14:20 |
115.63 |
115.63 |
115.62 |
115.63 |
3.5K |
| 14:21 |
115.63 |
115.65 |
115.63 |
115.64 |
2.5K |
| 14:22 |
115.64 |
115.65 |
115.64 |
115.65 |
21.6K |
| 14:23 |
115.66 |
115.66 |
115.66 |
115.66 |
2.3K |
| 14:24 |
115.66 |
115.66 |
115.63 |
115.64 |
2.3K |
| 14:25 |
115.64 |
115.64 |
115.61 |
115.61 |
3.9K |
| 14:26 |
115.62 |
115.63 |
115.62 |
115.63 |
1.5K |
| 14:27 |
115.62 |
115.62 |
115.60 |
115.62 |
5.0K |
| 14:28 |
115.62 |
115.62 |
115.62 |
115.62 |
2.4K |
| 14:29 |
115.56 |
115.56 |
115.55 |
115.55 |
8.6K |
| 14:30 |
115.55 |
115.55 |
115.52 |
115.52 |
6.1K |
| 14:31 |
115.54 |
115.56 |
115.53 |
115.55 |
9.2K |
| 14:32 |
115.52 |
115.54 |
115.52 |
115.53 |
1.9K |
| 14:33 |
115.53 |
115.55 |
115.52 |
115.55 |
24.5K |
| 14:34 |
115.58 |
115.58 |
115.51 |
115.51 |
2.3K |
| 14:35 |
115.51 |
115.53 |
115.51 |
115.53 |
1.8K |
| 14:36 |
115.54 |
115.56 |
115.54 |
115.56 |
3.5K |
| 14:37 |
115.59 |
115.59 |
115.55 |
115.55 |
2.1K |
| 14:38 |
115.55 |
115.58 |
115.55 |
115.58 |
1.0K |
| 14:39 |
115.58 |
115.58 |
115.57 |
115.57 |
11.7K |
| 14:40 |
115.57 |
115.58 |
115.56 |
115.58 |
6.5K |
| 14:41 |
115.58 |
115.62 |
115.58 |
115.62 |
1.3K |
| 14:42 |
115.62 |
115.66 |
115.62 |
115.66 |
2.6K |
| 14:43 |
115.66 |
115.66 |
115.64 |
115.64 |
3.8K |
| 14:44 |
115.64 |
115.64 |
115.62 |
115.64 |
6.7K |
| 14:45 |
115.64 |
115.64 |
115.61 |
115.61 |
1.7K |
| 14:46 |
115.61 |
115.67 |
115.61 |
115.65 |
2.3K |
| 14:47 |
115.65 |
115.66 |
115.65 |
115.66 |
2.3K |
| 14:48 |
115.64 |
115.67 |
115.63 |
115.67 |
2.5K |
| 14:49 |
115.73 |
115.73 |
115.71 |
115.72 |
3.5K |
| 14:50 |
115.72 |
115.72 |
115.71 |
115.71 |
1.4K |
| 14:51 |
115.70 |
115.71 |
115.69 |
115.71 |
3.7K |
| 14:52 |
115.71 |
115.71 |
115.68 |
115.68 |
3.2K |
| 14:53 |
115.69 |
115.71 |
115.69 |
115.71 |
2.9K |
| 14:54 |
115.71 |
115.71 |
115.69 |
115.71 |
5.5K |
| 14:55 |
115.71 |
115.71 |
115.71 |
115.71 |
1.7K |
| 14:56 |
115.71 |
115.71 |
115.70 |
115.70 |
3.8K |
| 14:57 |
115.69 |
115.69 |
115.65 |
115.66 |
8.9K |
| 14:58 |
115.64 |
115.64 |
115.58 |
115.58 |
7.2K |
| 14:59 |
115.57 |
115.57 |
115.54 |
115.54 |
3.0K |
| 15:00 |
115.53 |
115.53 |
115.50 |
115.53 |
3.7K |
| 15:01 |
115.53 |
115.54 |
115.51 |
115.54 |
5.7K |
| 15:02 |
115.53 |
115.55 |
115.53 |
115.55 |
3.5K |
| 15:03 |
115.53 |
115.56 |
115.53 |
115.56 |
2.6K |
| 15:04 |
115.56 |
115.58 |
115.55 |
115.55 |
14.6K |
| 15:05 |
115.57 |
115.57 |
115.55 |
115.55 |
14.9K |
| 15:06 |
115.55 |
115.57 |
115.55 |
115.57 |
2.3K |
| 15:07 |
115.57 |
115.57 |
115.57 |
115.57 |
2.9K |
| 15:08 |
115.57 |
115.58 |
115.57 |
115.58 |
1.4K |
| 15:09 |
115.58 |
115.58 |
115.56 |
115.58 |
4.1K |
| 15:10 |
115.58 |
115.58 |
115.58 |
115.58 |
4.1K |
| 15:11 |
115.58 |
115.58 |
115.57 |
115.58 |
3.1K |
| 15:12 |
115.57 |
115.57 |
115.57 |
115.57 |
2.3K |
| 15:13 |
115.56 |
115.57 |
115.56 |
115.57 |
2.4K |
| 15:14 |
115.59 |
115.60 |
115.59 |
115.59 |
4.1K |
| 15:15 |
115.59 |
115.59 |
115.56 |
115.56 |
3.0K |
| 15:16 |
115.58 |
115.58 |
115.53 |
115.53 |
3.9K |
| 15:17 |
115.55 |
115.55 |
115.55 |
115.55 |
4.1K |
| 15:18 |
115.53 |
115.53 |
115.49 |
115.49 |
6.4K |
| 15:19 |
115.48 |
115.50 |
115.48 |
115.50 |
3.7K |
| 15:20 |
115.50 |
115.50 |
115.47 |
115.47 |
3.3K |
| 15:21 |
115.44 |
115.44 |
115.44 |
115.44 |
23.1K |
| 15:22 |
115.45 |
115.45 |
115.45 |
115.45 |
2.0K |
| 15:23 |
115.45 |
115.47 |
115.45 |
115.46 |
23.5K |
| 15:24 |
115.46 |
115.46 |
115.46 |
115.46 |
2.6K |
| 15:25 |
115.46 |
115.47 |
115.46 |
115.47 |
3.1K |
| 15:26 |
115.47 |
115.48 |
115.47 |
115.48 |
7.3K |
| 15:27 |
115.48 |
115.57 |
115.48 |
115.57 |
9.3K |
| 15:28 |
115.55 |
115.59 |
115.55 |
115.59 |
10.0K |
| 15:29 |
115.59 |
115.60 |
115.59 |
115.59 |
4.9K |
| 15:30 |
115.60 |
115.60 |
115.58 |
115.59 |
3.1K |
| 15:31 |
115.55 |
115.57 |
115.55 |
115.57 |
263.7K |
| 15:32 |
115.56 |
115.58 |
115.55 |
115.58 |
51.5K |
| 15:33 |
115.58 |
115.58 |
115.55 |
115.55 |
24.6K |
| 15:34 |
115.56 |
115.59 |
115.56 |
115.59 |
1.5K |
| 15:35 |
115.58 |
115.58 |
115.56 |
115.56 |
42.7K |
| 15:36 |
115.59 |
115.59 |
115.56 |
115.56 |
21.7K |
| 15:37 |
115.57 |
115.58 |
115.53 |
115.58 |
8.7K |
| 15:38 |
115.57 |
115.57 |
115.56 |
115.57 |
10.7K |
| 15:39 |
115.54 |
115.54 |
115.45 |
115.45 |
4.1K |
| 15:40 |
115.45 |
115.45 |
115.37 |
115.40 |
9.0K |
| 15:41 |
115.40 |
115.40 |
115.36 |
115.39 |
7.5K |
| 15:42 |
115.42 |
115.42 |
115.35 |
115.35 |
6.0K |
| 15:43 |
115.35 |
115.37 |
115.35 |
115.37 |
9.8K |
| 15:44 |
115.35 |
115.38 |
115.35 |
115.36 |
7.0K |
| 15:45 |
115.33 |
115.35 |
115.33 |
115.35 |
209.5K |
| 15:46 |
115.34 |
115.38 |
115.34 |
115.38 |
97.0K |
| 15:47 |
115.38 |
115.41 |
115.38 |
115.41 |
42.0K |
| 15:48 |
115.41 |
115.44 |
115.40 |
115.42 |
17.2K |
| 15:49 |
115.45 |
115.45 |
115.42 |
115.45 |
7.3K |
| 15:50 |
115.44 |
115.44 |
115.41 |
115.42 |
27.2K |
| 15:51 |
115.40 |
115.40 |
115.37 |
115.37 |
10.3K |
| 15:52 |
115.37 |
115.42 |
115.37 |
115.37 |
10.6K |
| 15:53 |
115.38 |
115.39 |
115.36 |
115.36 |
20.3K |
| 15:54 |
115.34 |
115.34 |
115.33 |
115.34 |
12.8K |
| 15:55 |
115.33 |
115.35 |
115.29 |
115.35 |
73.0K |
| 15:56 |
115.33 |
115.35 |
115.33 |
115.34 |
46.0K |
| 15:57 |
115.25 |
115.26 |
115.25 |
115.26 |
56.0K |
| 15:58 |
115.28 |
115.28 |
115.23 |
115.27 |
44.2K |
| 15:59 |
115.23 |
115.27 |
115.22 |
115.27 |
61.7K |
| 16:00 |
115.37 |
115.37 |
115.37 |
115.37 |
482.4K |
| 16:01 |
115.37 |
115.37 |
115.37 |
115.37 |
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
|