| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
115.52 |
115.52 |
115.49 |
115.51 |
133.0K |
| 09:31 |
115.51 |
115.53 |
115.51 |
115.52 |
9.8K |
| 09:32 |
115.52 |
115.53 |
115.41 |
115.41 |
15.6K |
| 09:33 |
115.40 |
115.40 |
115.38 |
115.38 |
151.9K |
| 09:34 |
115.39 |
115.42 |
115.37 |
115.42 |
21.9K |
| 09:35 |
115.44 |
115.51 |
115.44 |
115.51 |
19.1K |
| 09:36 |
115.51 |
115.66 |
115.50 |
115.66 |
73.2K |
| 09:37 |
115.66 |
115.66 |
115.56 |
115.56 |
18.1K |
| 09:38 |
115.51 |
115.54 |
115.51 |
115.54 |
82.1K |
| 09:39 |
115.54 |
115.54 |
115.49 |
115.51 |
11.5K |
| 09:40 |
115.51 |
115.51 |
115.50 |
115.50 |
5.4K |
| 09:41 |
115.52 |
115.57 |
115.52 |
115.57 |
9.7K |
| 09:42 |
115.57 |
115.57 |
115.44 |
115.44 |
7.6K |
| 09:43 |
115.36 |
115.36 |
115.31 |
115.33 |
19.9K |
| 09:44 |
115.34 |
115.35 |
115.34 |
115.34 |
57.4K |
| 09:45 |
115.34 |
115.34 |
115.25 |
115.25 |
7.6K |
| 09:46 |
115.25 |
115.27 |
115.25 |
115.25 |
5.6K |
| 09:47 |
115.27 |
115.27 |
115.26 |
115.26 |
9.2K |
| 09:48 |
115.26 |
115.29 |
115.24 |
115.29 |
3.7K |
| 09:49 |
115.28 |
115.28 |
115.26 |
115.26 |
13.0K |
| 09:50 |
115.27 |
115.29 |
115.27 |
115.29 |
19.6K |
| 09:51 |
115.22 |
115.23 |
115.20 |
115.22 |
5.7K |
| 09:52 |
115.21 |
115.24 |
115.21 |
115.22 |
8.5K |
| 09:53 |
115.22 |
115.22 |
115.19 |
115.22 |
14.2K |
| 09:54 |
115.22 |
115.23 |
115.19 |
115.19 |
2.5K |
| 09:55 |
115.19 |
115.20 |
115.17 |
115.19 |
17.3K |
| 09:56 |
115.17 |
115.17 |
115.17 |
115.17 |
4.2K |
| 09:57 |
115.15 |
115.17 |
115.15 |
115.17 |
24.8K |
| 09:58 |
115.17 |
115.18 |
115.12 |
115.12 |
2.1K |
| 09:59 |
115.10 |
115.12 |
115.10 |
115.12 |
17.7K |
| 10:00 |
115.12 |
115.14 |
115.12 |
115.14 |
165.8K |
| 10:01 |
115.13 |
115.15 |
115.13 |
115.13 |
44.1K |
| 10:02 |
115.10 |
115.20 |
115.10 |
115.18 |
21.1K |
| 10:03 |
115.27 |
115.27 |
115.25 |
115.25 |
15.3K |
| 10:04 |
115.27 |
115.27 |
115.23 |
115.26 |
45.4K |
| 10:05 |
115.24 |
115.31 |
115.24 |
115.31 |
3.8K |
| 10:06 |
115.25 |
115.27 |
115.25 |
115.27 |
1.7K |
| 10:07 |
115.27 |
115.28 |
115.27 |
115.28 |
0.4K |
| 10:08 |
115.28 |
115.28 |
115.26 |
115.26 |
4.4K |
| 10:09 |
115.25 |
115.36 |
115.25 |
115.36 |
2.9K |
| 10:10 |
115.36 |
115.36 |
115.27 |
115.27 |
21.6K |
| 10:11 |
115.29 |
115.43 |
115.29 |
115.43 |
5.2K |
| 10:12 |
115.41 |
115.50 |
115.41 |
115.50 |
2.4K |
| 10:13 |
115.48 |
115.58 |
115.48 |
115.56 |
5.8K |
| 10:14 |
115.57 |
115.57 |
115.55 |
115.55 |
11.0K |
| 10:15 |
115.55 |
115.59 |
115.55 |
115.59 |
5.7K |
| 10:16 |
115.59 |
115.59 |
115.55 |
115.56 |
29.7K |
| 10:17 |
115.56 |
115.56 |
115.54 |
115.54 |
9.0K |
| 10:18 |
115.51 |
115.51 |
115.46 |
115.50 |
6.2K |
| 10:19 |
115.46 |
115.50 |
115.46 |
115.50 |
1.9K |
| 10:20 |
115.49 |
115.49 |
115.44 |
115.44 |
5.2K |
| 10:21 |
115.44 |
115.46 |
115.44 |
115.45 |
25.2K |
| 10:22 |
115.45 |
115.47 |
115.43 |
115.43 |
23.1K |
| 10:23 |
115.43 |
115.47 |
115.43 |
115.47 |
5.1K |
| 10:24 |
115.47 |
115.47 |
115.46 |
115.46 |
1.1K |
| 10:25 |
115.39 |
115.39 |
115.31 |
115.31 |
6.4K |
| 10:26 |
115.36 |
115.37 |
115.34 |
115.35 |
27.0K |
| 10:27 |
115.38 |
115.42 |
115.38 |
115.42 |
1.9K |
| 10:28 |
115.41 |
115.41 |
115.38 |
115.38 |
0.7K |
| 10:29 |
115.37 |
115.42 |
115.37 |
115.42 |
2.7K |
| 10:30 |
115.42 |
115.42 |
115.38 |
115.42 |
6.1K |
| 10:31 |
115.42 |
115.46 |
115.42 |
115.43 |
3.3K |
| 10:32 |
115.46 |
115.46 |
115.44 |
115.44 |
37.0K |
| 10:33 |
115.44 |
115.45 |
115.43 |
115.43 |
113.7K |
| 10:34 |
115.43 |
115.43 |
115.39 |
115.39 |
21.2K |
| 10:35 |
115.38 |
115.38 |
115.32 |
115.32 |
2.8K |
| 10:36 |
115.32 |
115.32 |
115.30 |
115.30 |
0.7K |
| 10:37 |
115.34 |
115.35 |
115.34 |
115.35 |
2.6K |
| 10:38 |
115.39 |
115.46 |
115.39 |
115.41 |
3.3K |
| 10:39 |
115.41 |
115.44 |
115.41 |
115.43 |
0.9K |
| 10:40 |
115.41 |
115.43 |
115.41 |
115.42 |
2.1K |
| 10:41 |
115.42 |
115.42 |
115.37 |
115.37 |
4.6K |
| 10:42 |
115.38 |
115.38 |
115.35 |
115.35 |
1.3K |
| 10:43 |
115.33 |
115.36 |
115.33 |
115.36 |
1.7K |
| 10:44 |
115.36 |
115.36 |
115.35 |
115.36 |
8.1K |
| 10:45 |
115.37 |
115.37 |
115.36 |
115.36 |
4.3K |
| 10:46 |
115.34 |
115.37 |
115.34 |
115.37 |
17.9K |
| 10:47 |
115.33 |
115.34 |
115.31 |
115.34 |
5.0K |
| 10:48 |
115.34 |
115.34 |
115.30 |
115.30 |
2.0K |
| 10:49 |
115.30 |
115.30 |
115.30 |
115.30 |
6.6K |
| 10:50 |
115.30 |
115.30 |
115.28 |
115.29 |
2.7K |
| 10:51 |
115.29 |
115.32 |
115.29 |
115.32 |
3.0K |
| 10:52 |
115.32 |
115.32 |
115.31 |
115.32 |
1.0K |
| 10:53 |
115.34 |
115.34 |
115.33 |
115.33 |
4.3K |
| 10:54 |
115.33 |
115.36 |
115.31 |
115.31 |
2.0K |
| 10:55 |
115.32 |
115.32 |
115.30 |
115.30 |
5.3K |
| 10:56 |
115.29 |
115.40 |
115.29 |
115.40 |
4.4K |
| 10:57 |
115.38 |
115.39 |
115.38 |
115.39 |
0.9K |
| 10:58 |
115.39 |
115.39 |
115.38 |
115.38 |
0.9K |
| 10:59 |
115.38 |
115.40 |
115.28 |
115.28 |
2.9K |
| 11:00 |
115.27 |
115.27 |
115.26 |
115.26 |
1.4K |
| 11:01 |
115.26 |
115.34 |
115.26 |
115.34 |
4.5K |
| 11:02 |
115.35 |
115.35 |
115.35 |
115.35 |
1.0K |
| 11:03 |
115.33 |
115.33 |
115.30 |
115.30 |
8.0K |
| 11:04 |
115.30 |
115.30 |
115.30 |
115.30 |
0.4K |
| 11:05 |
115.30 |
115.36 |
115.30 |
115.34 |
4.1K |
| 11:06 |
115.34 |
115.34 |
115.33 |
115.33 |
0.9K |
| 11:07 |
115.33 |
115.33 |
115.32 |
115.32 |
0.6K |
| 11:08 |
115.32 |
115.40 |
115.32 |
115.40 |
2.9K |
| 11:09 |
115.41 |
115.43 |
115.39 |
115.43 |
10.4K |
| 11:10 |
115.41 |
115.41 |
115.36 |
115.36 |
2.1K |
| 11:11 |
115.36 |
115.36 |
115.36 |
115.36 |
6.3K |
| 11:12 |
115.36 |
115.36 |
115.35 |
115.35 |
1.8K |
| 11:13 |
115.35 |
115.35 |
115.25 |
115.25 |
72.1K |
| 11:14 |
115.24 |
115.30 |
115.24 |
115.30 |
9.4K |
| 11:15 |
115.27 |
115.27 |
115.26 |
115.27 |
4.1K |
| 11:16 |
115.27 |
115.27 |
115.25 |
115.27 |
1.8K |
| 11:17 |
115.26 |
115.28 |
115.26 |
115.28 |
1.8K |
| 11:18 |
115.27 |
115.30 |
115.26 |
115.30 |
3.8K |
| 11:19 |
115.31 |
115.34 |
115.31 |
115.34 |
4.0K |
| 11:20 |
115.33 |
115.35 |
115.33 |
115.35 |
6.5K |
| 11:21 |
115.32 |
115.35 |
115.32 |
115.33 |
1.0K |
| 11:22 |
115.36 |
115.36 |
115.35 |
115.35 |
3.9K |
| 11:23 |
115.34 |
115.42 |
115.34 |
115.42 |
7.4K |
| 11:24 |
115.40 |
115.40 |
115.40 |
115.40 |
14.6K |
| 11:25 |
115.45 |
115.49 |
115.45 |
115.47 |
5.4K |
| 11:26 |
115.47 |
115.47 |
115.40 |
115.40 |
3.5K |
| 11:27 |
115.36 |
115.38 |
115.36 |
115.36 |
1.2K |
| 11:28 |
115.36 |
115.36 |
115.33 |
115.34 |
3.8K |
| 11:29 |
115.33 |
115.39 |
115.33 |
115.39 |
10.5K |
| 11:30 |
115.38 |
115.38 |
115.37 |
115.37 |
1.6K |
| 11:31 |
115.39 |
115.44 |
115.39 |
115.43 |
14.1K |
| 11:32 |
115.43 |
115.44 |
115.43 |
115.44 |
1.9K |
| 11:33 |
115.44 |
115.44 |
115.42 |
115.42 |
0.9K |
| 11:34 |
115.42 |
115.42 |
115.42 |
115.42 |
1.7K |
| 11:35 |
115.40 |
115.40 |
115.35 |
115.35 |
5.3K |
| 11:36 |
115.35 |
115.36 |
115.35 |
115.36 |
1.6K |
| 11:37 |
115.36 |
115.36 |
115.34 |
115.34 |
2.9K |
| 11:38 |
115.35 |
115.38 |
115.35 |
115.38 |
1.3K |
| 11:39 |
115.43 |
115.45 |
115.43 |
115.45 |
5.9K |
| 11:40 |
115.45 |
115.48 |
115.45 |
115.47 |
1.1K |
| 11:41 |
115.47 |
115.48 |
115.46 |
115.48 |
2.3K |
| 11:42 |
115.46 |
115.46 |
115.45 |
115.45 |
1.6K |
| 11:43 |
115.45 |
115.45 |
115.41 |
115.44 |
5.5K |
| 11:44 |
115.42 |
115.42 |
115.42 |
115.42 |
11.1K |
| 11:45 |
115.42 |
115.44 |
115.42 |
115.44 |
2.9K |
| 11:46 |
115.43 |
115.43 |
115.42 |
115.42 |
1.0K |
| 11:47 |
115.43 |
115.43 |
115.42 |
115.42 |
5.4K |
| 11:48 |
115.43 |
115.44 |
115.43 |
115.44 |
2.9K |
| 11:49 |
115.45 |
115.45 |
115.43 |
115.45 |
1.7K |
| 11:50 |
115.45 |
115.45 |
115.41 |
115.41 |
11.4K |
| 11:51 |
115.40 |
115.40 |
115.40 |
115.40 |
3.7K |
| 11:52 |
115.38 |
115.38 |
115.33 |
115.33 |
7.7K |
| 11:53 |
115.33 |
115.33 |
115.33 |
115.33 |
22.5K |
| 11:54 |
115.33 |
115.39 |
115.33 |
115.39 |
3.4K |
| 11:55 |
115.39 |
115.39 |
115.35 |
115.35 |
4.6K |
| 11:56 |
115.35 |
115.36 |
115.31 |
115.34 |
8.7K |
| 11:57 |
115.30 |
115.31 |
115.30 |
115.31 |
11.8K |
| 11:58 |
115.32 |
115.32 |
115.32 |
115.32 |
2.1K |
| 11:59 |
115.26 |
115.26 |
115.24 |
115.24 |
2.6K |
| 12:00 |
115.23 |
115.24 |
115.19 |
115.19 |
2.0K |
| 12:01 |
115.21 |
115.21 |
115.21 |
115.21 |
3.3K |
| 12:02 |
115.21 |
115.21 |
115.21 |
115.21 |
1.2K |
| 12:03 |
115.22 |
115.22 |
115.21 |
115.21 |
4.4K |
| 12:04 |
115.19 |
115.19 |
115.17 |
115.19 |
1.0K |
| 12:05 |
115.19 |
115.21 |
115.17 |
115.21 |
0.8K |
| 12:06 |
115.20 |
115.20 |
115.16 |
115.16 |
3.1K |
| 12:07 |
115.16 |
115.16 |
115.13 |
115.13 |
2.3K |
| 12:08 |
115.14 |
115.14 |
115.06 |
115.06 |
1.4K |
| 12:09 |
115.07 |
115.07 |
115.07 |
115.07 |
1.0K |
| 12:10 |
115.07 |
115.07 |
115.05 |
115.05 |
2.2K |
| 12:11 |
115.06 |
115.08 |
115.06 |
115.06 |
1.3K |
| 12:12 |
115.06 |
115.08 |
115.04 |
115.08 |
5.4K |
| 12:13 |
115.12 |
115.12 |
115.07 |
115.07 |
2.5K |
| 12:14 |
115.07 |
115.08 |
115.07 |
115.07 |
0.7K |
| 12:15 |
115.09 |
115.10 |
115.09 |
115.10 |
1.1K |
| 12:16 |
115.10 |
115.10 |
115.07 |
115.07 |
15.8K |
| 12:17 |
115.04 |
115.04 |
115.02 |
115.02 |
7.8K |
| 12:18 |
115.04 |
115.08 |
115.04 |
115.07 |
2.6K |
| 12:19 |
115.05 |
115.08 |
115.05 |
115.08 |
1.1K |
| 12:20 |
115.07 |
115.07 |
115.06 |
115.06 |
17.5K |
| 12:21 |
115.06 |
115.13 |
115.06 |
115.09 |
3.8K |
| 12:22 |
115.09 |
115.09 |
115.05 |
115.08 |
4.3K |
| 12:23 |
115.08 |
115.08 |
115.07 |
115.07 |
2.2K |
| 12:24 |
115.08 |
115.08 |
115.05 |
115.05 |
0.8K |
| 12:25 |
115.05 |
115.05 |
115.03 |
115.03 |
4.4K |
| 12:26 |
115.07 |
115.12 |
115.07 |
115.11 |
5.0K |
| 12:27 |
115.15 |
115.15 |
115.13 |
115.13 |
37.2K |
| 12:28 |
115.12 |
115.20 |
115.12 |
115.16 |
15.2K |
| 12:29 |
115.16 |
115.18 |
115.16 |
115.17 |
1.9K |
| 12:30 |
115.17 |
115.20 |
115.17 |
115.20 |
3.7K |
| 12:31 |
115.20 |
115.20 |
115.18 |
115.18 |
21.6K |
| 12:32 |
115.15 |
115.16 |
115.15 |
115.15 |
7.2K |
| 12:33 |
115.15 |
115.15 |
115.15 |
115.15 |
28.5K |
| 12:34 |
115.13 |
115.14 |
115.13 |
115.14 |
3.3K |
| 12:35 |
115.14 |
115.14 |
115.12 |
115.12 |
5.5K |
| 12:36 |
115.12 |
115.15 |
115.12 |
115.12 |
7.9K |
| 12:37 |
115.13 |
115.19 |
115.13 |
115.19 |
3.9K |
| 12:38 |
115.19 |
115.20 |
115.19 |
115.20 |
6.9K |
| 12:39 |
115.18 |
115.18 |
115.18 |
115.18 |
2.6K |
| 12:40 |
115.19 |
115.21 |
115.19 |
115.20 |
1.8K |
| 12:41 |
115.20 |
115.20 |
115.19 |
115.20 |
1.0K |
| 12:42 |
115.19 |
115.20 |
115.19 |
115.20 |
14.5K |
| 12:43 |
115.19 |
115.20 |
115.19 |
115.20 |
1.5K |
| 12:44 |
115.21 |
115.22 |
115.20 |
115.22 |
1.8K |
| 12:45 |
115.20 |
115.21 |
115.19 |
115.21 |
1.4K |
| 12:46 |
115.21 |
115.21 |
115.21 |
115.21 |
1.3K |
| 12:47 |
115.21 |
115.22 |
115.19 |
115.19 |
3.6K |
| 12:48 |
115.19 |
115.19 |
115.16 |
115.18 |
6.0K |
| 12:49 |
115.18 |
115.18 |
115.17 |
115.17 |
1.8K |
| 12:50 |
115.17 |
115.19 |
115.16 |
115.16 |
12.6K |
| 12:51 |
115.15 |
115.16 |
115.14 |
115.16 |
2.8K |
| 12:52 |
115.12 |
115.15 |
115.12 |
115.15 |
15.2K |
| 12:53 |
115.17 |
115.19 |
115.15 |
115.19 |
4.4K |
| 12:54 |
115.16 |
115.18 |
115.16 |
115.18 |
2.5K |
| 12:55 |
115.18 |
115.19 |
115.18 |
115.19 |
3.6K |
| 12:56 |
115.19 |
115.19 |
115.16 |
115.17 |
1.0K |
| 12:57 |
115.17 |
115.19 |
115.17 |
115.19 |
0.6K |
| 12:58 |
115.17 |
115.19 |
115.17 |
115.17 |
6.6K |
| 12:59 |
115.18 |
115.18 |
115.13 |
115.13 |
2.4K |
| 13:00 |
115.13 |
115.15 |
115.13 |
115.14 |
2.3K |
| 13:01 |
115.13 |
115.13 |
115.13 |
115.13 |
34.0K |
| 13:02 |
115.11 |
115.11 |
115.09 |
115.11 |
5.0K |
| 13:03 |
115.12 |
115.13 |
115.12 |
115.13 |
33.8K |
| 13:04 |
115.13 |
115.16 |
115.13 |
115.16 |
2.8K |
| 13:05 |
115.16 |
115.16 |
115.15 |
115.15 |
0.4K |
| 13:06 |
115.15 |
115.15 |
115.13 |
115.13 |
0.3K |
| 13:07 |
115.13 |
115.13 |
115.11 |
115.11 |
11.1K |
| 13:08 |
115.11 |
115.15 |
115.11 |
115.15 |
2.8K |
| 13:09 |
115.15 |
115.16 |
115.15 |
115.16 |
0.8K |
| 13:10 |
115.16 |
115.18 |
115.16 |
115.18 |
1.3K |
| 13:11 |
115.18 |
115.18 |
115.17 |
115.17 |
0.9K |
| 13:12 |
115.17 |
115.17 |
115.17 |
115.17 |
0.5K |
| 13:13 |
115.15 |
115.21 |
115.15 |
115.21 |
3.0K |
| 13:14 |
115.21 |
115.21 |
115.20 |
115.21 |
1.2K |
| 13:15 |
115.20 |
115.22 |
115.20 |
115.21 |
1.3K |
| 13:16 |
115.21 |
115.21 |
115.21 |
115.21 |
0.4K |
| 13:17 |
115.20 |
115.20 |
115.16 |
115.16 |
2.2K |
| 13:18 |
115.18 |
115.18 |
115.16 |
115.16 |
1.4K |
| 13:19 |
115.16 |
115.17 |
115.16 |
115.17 |
2.2K |
| 13:20 |
115.17 |
115.18 |
115.16 |
115.18 |
4.6K |
| 13:21 |
115.18 |
115.20 |
115.18 |
115.20 |
2.3K |
| 13:22 |
115.19 |
115.21 |
115.19 |
115.21 |
1.7K |
| 13:23 |
115.20 |
115.20 |
115.20 |
115.20 |
0.5K |
| 13:24 |
115.20 |
115.20 |
115.20 |
115.20 |
1.5K |
| 13:25 |
115.20 |
115.22 |
115.20 |
115.22 |
10.6K |
| 13:26 |
115.22 |
115.26 |
115.22 |
115.24 |
2.6K |
| 13:27 |
115.27 |
115.27 |
115.19 |
115.19 |
2.8K |
| 13:28 |
115.19 |
115.21 |
115.19 |
115.21 |
2.5K |
| 13:29 |
115.21 |
115.22 |
115.20 |
115.20 |
5.6K |
| 13:30 |
115.20 |
115.20 |
115.18 |
115.18 |
2.3K |
| 13:31 |
115.18 |
115.18 |
115.16 |
115.18 |
2.1K |
| 13:32 |
115.18 |
115.19 |
115.18 |
115.19 |
1.6K |
| 13:33 |
115.17 |
115.19 |
115.17 |
115.19 |
2.3K |
| 13:34 |
115.20 |
115.22 |
115.20 |
115.22 |
2.1K |
| 13:35 |
115.20 |
115.20 |
115.20 |
115.20 |
0.5K |
| 13:36 |
115.20 |
115.21 |
115.20 |
115.21 |
2.4K |
| 13:37 |
115.21 |
115.21 |
115.21 |
115.21 |
0.8K |
| 13:38 |
115.20 |
115.20 |
115.19 |
115.20 |
0.8K |
| 13:39 |
115.20 |
115.20 |
115.20 |
115.20 |
0.5K |
| 13:40 |
115.19 |
115.19 |
115.19 |
115.19 |
2.9K |
| 13:41 |
115.19 |
115.20 |
115.17 |
115.17 |
2.3K |
| 13:42 |
115.17 |
115.18 |
115.16 |
115.18 |
2.1K |
| 13:43 |
115.18 |
115.19 |
115.18 |
115.19 |
2.6K |
| 13:44 |
115.19 |
115.20 |
115.18 |
115.20 |
4.6K |
| 13:45 |
115.20 |
115.20 |
115.19 |
115.19 |
28.5K |
| 13:46 |
115.20 |
115.20 |
115.19 |
115.19 |
0.7K |
| 13:47 |
115.20 |
115.20 |
115.19 |
115.19 |
4.2K |
| 13:48 |
115.19 |
115.21 |
115.19 |
115.21 |
4.5K |
| 13:49 |
115.21 |
115.21 |
115.20 |
115.20 |
4.6K |
| 13:50 |
115.21 |
115.21 |
115.17 |
115.17 |
3.2K |
| 13:51 |
115.16 |
115.20 |
115.16 |
115.20 |
3.6K |
| 13:52 |
115.22 |
115.25 |
115.20 |
115.20 |
4.2K |
| 13:53 |
115.24 |
115.24 |
115.15 |
115.15 |
4.5K |
| 13:54 |
115.14 |
115.20 |
115.14 |
115.20 |
2.4K |
| 13:55 |
115.20 |
115.22 |
115.20 |
115.22 |
0.7K |
| 13:56 |
115.18 |
115.18 |
115.15 |
115.16 |
1.8K |
| 13:57 |
115.16 |
115.24 |
115.15 |
115.24 |
2.2K |
| 13:58 |
115.24 |
115.24 |
115.19 |
115.21 |
5.7K |
| 13:59 |
115.20 |
115.20 |
115.15 |
115.15 |
12.0K |
| 14:00 |
115.13 |
115.13 |
115.13 |
115.13 |
5.4K |
| 14:01 |
115.12 |
115.12 |
115.08 |
115.08 |
2.0K |
| 14:02 |
115.08 |
115.08 |
115.01 |
115.01 |
2.0K |
| 14:03 |
115.01 |
115.04 |
114.98 |
114.98 |
1.4K |
| 14:04 |
114.98 |
114.98 |
114.96 |
114.96 |
5.5K |
| 14:05 |
114.96 |
114.98 |
114.96 |
114.98 |
10.7K |
| 14:06 |
114.98 |
114.98 |
114.97 |
114.98 |
2.6K |
| 14:07 |
115.00 |
115.00 |
114.99 |
115.00 |
2.2K |
| 14:08 |
114.98 |
114.98 |
114.95 |
114.98 |
1.0K |
| 14:09 |
114.98 |
114.98 |
114.96 |
114.96 |
2.2K |
| 14:10 |
114.96 |
115.02 |
114.96 |
115.02 |
30.8K |
| 14:11 |
114.99 |
115.06 |
114.99 |
115.05 |
3.8K |
| 14:12 |
115.03 |
115.04 |
114.99 |
114.99 |
3.1K |
| 14:13 |
114.99 |
114.99 |
114.99 |
114.99 |
2.1K |
| 14:14 |
114.99 |
114.99 |
114.97 |
114.99 |
3.2K |
| 14:15 |
114.99 |
115.03 |
114.99 |
115.03 |
1.8K |
| 14:16 |
115.03 |
115.09 |
115.03 |
115.09 |
7.6K |
| 14:17 |
115.09 |
115.09 |
115.08 |
115.08 |
2.7K |
| 14:18 |
115.09 |
115.10 |
115.09 |
115.10 |
3.0K |
| 14:19 |
115.10 |
115.11 |
115.10 |
115.11 |
1.1K |
| 14:20 |
115.11 |
115.11 |
115.07 |
115.07 |
3.0K |
| 14:21 |
115.09 |
115.12 |
115.09 |
115.12 |
6.7K |
| 14:22 |
115.09 |
115.09 |
115.08 |
115.08 |
4.6K |
| 14:23 |
115.08 |
115.08 |
115.08 |
115.08 |
1.3K |
| 14:24 |
115.04 |
115.05 |
115.04 |
115.05 |
4.0K |
| 14:25 |
115.07 |
115.07 |
115.02 |
115.05 |
46.4K |
| 14:26 |
115.05 |
115.07 |
115.05 |
115.07 |
4.2K |
| 14:27 |
115.05 |
115.05 |
115.01 |
115.01 |
13.9K |
| 14:28 |
115.01 |
115.04 |
115.01 |
115.03 |
1.4K |
| 14:29 |
115.03 |
115.03 |
114.99 |
114.99 |
3.6K |
| 14:30 |
114.97 |
114.99 |
114.97 |
114.98 |
3.9K |
| 14:31 |
114.99 |
115.00 |
114.99 |
115.00 |
7.0K |
| 14:32 |
115.00 |
115.01 |
114.97 |
114.97 |
48.0K |
| 14:33 |
114.99 |
114.99 |
114.94 |
114.94 |
3.2K |
| 14:34 |
114.95 |
114.95 |
114.93 |
114.93 |
2.8K |
| 14:35 |
114.93 |
114.98 |
114.93 |
114.97 |
6.2K |
| 14:36 |
114.97 |
114.97 |
114.94 |
114.94 |
3.3K |
| 14:37 |
114.94 |
114.94 |
114.92 |
114.92 |
1.2K |
| 14:38 |
114.92 |
114.96 |
114.92 |
114.93 |
1.5K |
| 14:39 |
114.96 |
114.96 |
114.94 |
114.94 |
2.1K |
| 14:40 |
114.97 |
114.97 |
114.90 |
114.90 |
16.7K |
| 14:41 |
114.91 |
114.91 |
114.88 |
114.88 |
6.8K |
| 14:42 |
114.86 |
114.92 |
114.86 |
114.92 |
3.0K |
| 14:43 |
114.93 |
114.93 |
114.92 |
114.92 |
1.0K |
| 14:44 |
114.94 |
114.94 |
114.91 |
114.91 |
4.3K |
| 14:45 |
114.89 |
114.95 |
114.89 |
114.95 |
6.9K |
| 14:46 |
114.93 |
114.93 |
114.89 |
114.89 |
3.2K |
| 14:47 |
114.88 |
114.89 |
114.88 |
114.89 |
0.9K |
| 14:48 |
114.90 |
114.90 |
114.82 |
114.82 |
75.0K |
| 14:49 |
114.82 |
114.84 |
114.82 |
114.84 |
10.6K |
| 14:50 |
114.88 |
114.93 |
114.88 |
114.88 |
10.5K |
| 14:51 |
114.87 |
114.91 |
114.87 |
114.91 |
4.8K |
| 14:52 |
114.89 |
114.89 |
114.89 |
114.89 |
3.9K |
| 14:53 |
114.89 |
114.89 |
114.83 |
114.84 |
6.9K |
| 14:54 |
114.82 |
114.87 |
114.82 |
114.87 |
79.8K |
| 14:55 |
114.86 |
114.86 |
114.83 |
114.86 |
21.0K |
| 14:56 |
114.85 |
114.88 |
114.85 |
114.86 |
2.1K |
| 14:57 |
114.86 |
114.86 |
114.84 |
114.84 |
2.7K |
| 14:58 |
114.84 |
114.86 |
114.83 |
114.83 |
2.6K |
| 14:59 |
114.83 |
114.83 |
114.81 |
114.81 |
1.2K |
| 15:00 |
114.80 |
114.80 |
114.76 |
114.76 |
41.0K |
| 15:01 |
114.78 |
114.81 |
114.78 |
114.80 |
18.3K |
| 15:02 |
114.80 |
114.80 |
114.76 |
114.76 |
19.7K |
| 15:03 |
114.76 |
114.77 |
114.76 |
114.77 |
5.3K |
| 15:04 |
114.77 |
114.79 |
114.77 |
114.79 |
6.1K |
| 15:05 |
114.79 |
114.87 |
114.79 |
114.87 |
111.1K |
| 15:06 |
114.87 |
114.87 |
114.83 |
114.83 |
8.1K |
| 15:07 |
114.83 |
114.89 |
114.83 |
114.88 |
11.1K |
| 15:08 |
114.88 |
114.88 |
114.84 |
114.84 |
3.5K |
| 15:09 |
114.84 |
114.84 |
114.81 |
114.82 |
2.3K |
| 15:10 |
114.80 |
114.80 |
114.77 |
114.77 |
99.1K |
| 15:11 |
114.82 |
114.82 |
114.79 |
114.79 |
5.9K |
| 15:12 |
114.80 |
114.80 |
114.79 |
114.79 |
1.0K |
| 15:13 |
114.75 |
114.76 |
114.75 |
114.75 |
16.7K |
| 15:14 |
114.74 |
114.74 |
114.71 |
114.71 |
5.2K |
| 15:15 |
114.71 |
114.71 |
114.69 |
114.70 |
22.8K |
| 15:16 |
114.69 |
114.69 |
114.68 |
114.68 |
6.2K |
| 15:17 |
114.68 |
114.75 |
114.68 |
114.75 |
3.9K |
| 15:18 |
114.75 |
114.75 |
114.68 |
114.68 |
2.0K |
| 15:19 |
114.68 |
114.68 |
114.66 |
114.66 |
1.4K |
| 15:20 |
114.67 |
114.67 |
114.66 |
114.66 |
2.7K |
| 15:21 |
114.63 |
114.65 |
114.61 |
114.61 |
2.8K |
| 15:22 |
114.60 |
114.64 |
114.59 |
114.64 |
2.3K |
| 15:23 |
114.65 |
114.65 |
114.63 |
114.65 |
2.2K |
| 15:24 |
114.64 |
114.64 |
114.63 |
114.64 |
2.0K |
| 15:25 |
114.64 |
114.64 |
114.57 |
114.57 |
6.9K |
| 15:26 |
114.61 |
114.61 |
114.59 |
114.59 |
6.6K |
| 15:27 |
114.60 |
114.60 |
114.58 |
114.58 |
2.9K |
| 15:28 |
114.57 |
114.61 |
114.57 |
114.61 |
0.9K |
| 15:29 |
114.61 |
114.61 |
114.57 |
114.57 |
3.4K |
| 15:30 |
114.57 |
114.59 |
114.57 |
114.59 |
6.2K |
| 15:31 |
114.59 |
114.59 |
114.57 |
114.57 |
6.4K |
| 15:32 |
114.57 |
114.57 |
114.56 |
114.56 |
1.7K |
| 15:33 |
114.54 |
114.58 |
114.54 |
114.58 |
33.8K |
| 15:34 |
114.54 |
114.57 |
114.54 |
114.54 |
11.8K |
| 15:35 |
114.54 |
114.56 |
114.54 |
114.56 |
19.9K |
| 15:36 |
114.59 |
114.59 |
114.55 |
114.55 |
7.0K |
| 15:37 |
114.55 |
114.58 |
114.55 |
114.58 |
6.1K |
| 15:38 |
114.57 |
114.58 |
114.56 |
114.56 |
9.6K |
| 15:39 |
114.56 |
114.56 |
114.53 |
114.55 |
1.4K |
| 15:40 |
114.54 |
114.54 |
114.50 |
114.52 |
26.1K |
| 15:41 |
114.51 |
114.51 |
114.49 |
114.49 |
7.1K |
| 15:42 |
114.52 |
114.52 |
114.47 |
114.47 |
8.1K |
| 15:43 |
114.46 |
114.47 |
114.45 |
114.45 |
3.6K |
| 15:44 |
114.46 |
114.46 |
114.46 |
114.46 |
2.7K |
| 15:45 |
114.45 |
114.45 |
114.43 |
114.43 |
12.3K |
| 15:46 |
114.42 |
114.43 |
114.40 |
114.43 |
20.9K |
| 15:47 |
114.43 |
114.44 |
114.43 |
114.44 |
9.1K |
| 15:48 |
114.44 |
114.47 |
114.44 |
114.47 |
16.5K |
| 15:49 |
114.48 |
114.57 |
114.48 |
114.57 |
5.1K |
| 15:50 |
114.59 |
114.59 |
114.55 |
114.55 |
29.7K |
| 15:51 |
114.58 |
114.58 |
114.52 |
114.54 |
66.2K |
| 15:52 |
114.53 |
114.55 |
114.53 |
114.53 |
42.9K |
| 15:53 |
114.49 |
114.49 |
114.45 |
114.45 |
16.0K |
| 15:54 |
114.46 |
114.46 |
114.45 |
114.45 |
24.7K |
| 15:55 |
114.46 |
114.46 |
114.43 |
114.43 |
82.9K |
| 15:56 |
114.42 |
114.42 |
114.36 |
114.37 |
54.0K |
| 15:57 |
114.38 |
114.38 |
114.30 |
114.30 |
28.1K |
| 15:58 |
114.32 |
114.40 |
114.32 |
114.40 |
33.9K |
| 15:59 |
114.39 |
114.39 |
114.37 |
114.37 |
52.0K |
| 16:00 |
114.42 |
114.42 |
114.42 |
114.42 |
947.7K |
| 16:01 |
114.42 |
114.42 |
114.42 |
114.42 |
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
|