| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
119.37 |
119.51 |
119.34 |
119.51 |
99.4K |
| 09:31 |
119.42 |
119.53 |
119.42 |
119.53 |
11.5K |
| 09:32 |
119.68 |
119.97 |
119.68 |
119.97 |
30.2K |
| 09:33 |
119.99 |
119.99 |
119.88 |
119.88 |
12.3K |
| 09:34 |
119.88 |
119.92 |
119.88 |
119.92 |
2.5K |
| 09:35 |
119.81 |
119.92 |
119.81 |
119.92 |
7.2K |
| 09:36 |
119.96 |
119.99 |
119.96 |
119.99 |
1.0K |
| 09:37 |
120.04 |
120.14 |
120.04 |
120.11 |
4.3K |
| 09:38 |
120.17 |
120.21 |
120.17 |
120.21 |
5.1K |
| 09:39 |
120.26 |
120.31 |
120.23 |
120.31 |
4.9K |
| 09:40 |
120.32 |
120.32 |
120.28 |
120.28 |
1.2K |
| 09:41 |
120.27 |
120.32 |
120.27 |
120.32 |
2.6K |
| 09:42 |
120.33 |
120.33 |
120.27 |
120.30 |
3.5K |
| 09:43 |
120.26 |
120.26 |
120.18 |
120.21 |
17.9K |
| 09:44 |
120.21 |
120.25 |
120.19 |
120.25 |
2.3K |
| 09:45 |
120.25 |
120.34 |
120.25 |
120.34 |
1.3K |
| 09:46 |
120.34 |
120.34 |
120.27 |
120.27 |
15.5K |
| 09:47 |
120.35 |
120.35 |
120.30 |
120.30 |
7.0K |
| 09:48 |
120.28 |
120.28 |
120.28 |
120.28 |
2.7K |
| 09:49 |
120.34 |
120.35 |
120.32 |
120.35 |
1.7K |
| 09:50 |
120.35 |
120.35 |
120.28 |
120.29 |
8.9K |
| 09:51 |
120.29 |
120.33 |
120.29 |
120.33 |
42.4K |
| 09:52 |
120.33 |
120.33 |
120.31 |
120.31 |
14.9K |
| 09:53 |
120.31 |
120.33 |
120.31 |
120.33 |
18.8K |
| 09:54 |
120.42 |
120.46 |
120.42 |
120.46 |
10.0K |
| 09:55 |
120.46 |
120.46 |
120.46 |
120.46 |
0.3K |
| 09:56 |
120.46 |
120.46 |
120.42 |
120.42 |
1.4K |
| 09:57 |
120.48 |
120.51 |
120.48 |
120.51 |
1.9K |
| 09:58 |
120.54 |
120.54 |
120.52 |
120.52 |
3.0K |
| 09:59 |
120.49 |
120.49 |
120.45 |
120.45 |
1.1K |
| 10:00 |
120.45 |
120.45 |
120.45 |
120.45 |
68.3K |
| 10:01 |
120.48 |
120.48 |
120.44 |
120.44 |
1.2K |
| 10:02 |
120.44 |
120.44 |
120.44 |
120.44 |
0.1K |
| 10:03 |
120.44 |
120.44 |
120.40 |
120.40 |
1.8K |
| 10:04 |
120.41 |
120.52 |
120.41 |
120.52 |
29.4K |
| 10:05 |
120.52 |
120.56 |
120.52 |
120.56 |
0.5K |
| 10:06 |
120.56 |
120.56 |
120.56 |
120.56 |
1.3K |
| 10:07 |
120.56 |
120.62 |
120.56 |
120.62 |
0.6K |
| 10:08 |
120.61 |
120.69 |
120.57 |
120.69 |
16.8K |
| 10:09 |
120.69 |
120.72 |
120.67 |
120.67 |
3.9K |
| 10:10 |
120.66 |
120.66 |
120.66 |
120.66 |
2.3K |
| 10:11 |
120.66 |
120.66 |
120.58 |
120.58 |
0.6K |
| 10:12 |
120.58 |
120.58 |
120.54 |
120.54 |
0.7K |
| 10:13 |
120.54 |
120.58 |
120.54 |
120.58 |
0.8K |
| 10:14 |
120.58 |
120.58 |
120.58 |
120.58 |
10.5K |
| 10:15 |
120.58 |
120.58 |
120.56 |
120.58 |
17.9K |
| 10:16 |
120.58 |
120.58 |
120.54 |
120.54 |
0.4K |
| 10:17 |
120.54 |
120.54 |
120.54 |
120.54 |
0.1K |
| 10:18 |
120.54 |
120.54 |
120.50 |
120.50 |
2.1K |
| 10:19 |
120.50 |
120.56 |
120.50 |
120.56 |
3.8K |
| 10:20 |
120.56 |
120.57 |
120.54 |
120.54 |
0.6K |
| 10:21 |
120.53 |
120.53 |
120.47 |
120.50 |
15.5K |
| 10:22 |
120.50 |
120.50 |
120.43 |
120.43 |
27.9K |
| 10:23 |
120.43 |
120.44 |
120.42 |
120.44 |
1.9K |
| 10:24 |
120.49 |
120.53 |
120.49 |
120.53 |
7.7K |
| 10:25 |
120.53 |
120.64 |
120.53 |
120.64 |
2.8K |
| 10:26 |
120.58 |
120.59 |
120.58 |
120.59 |
2.3K |
| 10:27 |
120.63 |
120.63 |
120.61 |
120.61 |
1.9K |
| 10:28 |
120.61 |
120.61 |
120.55 |
120.55 |
2.4K |
| 10:29 |
120.55 |
120.55 |
120.52 |
120.52 |
0.2K |
| 10:30 |
120.52 |
120.53 |
120.45 |
120.45 |
38.9K |
| 10:31 |
120.45 |
120.47 |
120.45 |
120.47 |
0.5K |
| 10:32 |
120.47 |
120.49 |
120.47 |
120.49 |
0.3K |
| 10:33 |
120.52 |
120.52 |
120.43 |
120.46 |
3.2K |
| 10:34 |
120.46 |
120.46 |
120.45 |
120.45 |
0.6K |
| 10:35 |
120.45 |
120.45 |
120.39 |
120.39 |
3.2K |
| 10:36 |
120.36 |
120.39 |
120.36 |
120.39 |
1.5K |
| 10:37 |
120.39 |
120.46 |
120.39 |
120.46 |
3.0K |
| 10:38 |
120.41 |
120.41 |
120.41 |
120.41 |
14.8K |
| 10:39 |
120.45 |
120.49 |
120.45 |
120.49 |
1.8K |
| 10:40 |
120.51 |
120.56 |
120.51 |
120.56 |
0.9K |
| 10:41 |
120.51 |
120.51 |
120.51 |
120.51 |
1.0K |
| 10:42 |
120.51 |
120.54 |
120.51 |
120.54 |
5.0K |
| 10:43 |
120.58 |
120.58 |
120.58 |
120.58 |
2.1K |
| 10:44 |
120.58 |
120.59 |
120.57 |
120.57 |
0.5K |
| 10:45 |
120.55 |
120.57 |
120.55 |
120.57 |
15.3K |
| 10:46 |
120.58 |
120.58 |
120.58 |
120.58 |
5.5K |
| 10:47 |
120.58 |
120.58 |
120.58 |
120.58 |
0.7K |
| 10:48 |
120.61 |
120.62 |
120.61 |
120.62 |
2.1K |
| 10:49 |
120.62 |
120.62 |
120.57 |
120.57 |
0.3K |
| 10:50 |
120.60 |
120.60 |
120.56 |
120.56 |
1.1K |
| 10:51 |
120.57 |
120.64 |
120.57 |
120.64 |
1.5K |
| 10:52 |
120.64 |
120.64 |
120.64 |
120.64 |
2.1K |
| 10:53 |
120.64 |
120.64 |
120.57 |
120.57 |
1.4K |
| 10:54 |
120.57 |
120.57 |
120.52 |
120.52 |
1.2K |
| 10:55 |
120.51 |
120.51 |
120.48 |
120.48 |
0.9K |
| 10:56 |
120.48 |
120.51 |
120.48 |
120.51 |
0.5K |
| 10:57 |
120.52 |
120.57 |
120.52 |
120.57 |
4.4K |
| 10:58 |
120.57 |
120.58 |
120.56 |
120.56 |
1.0K |
| 10:59 |
120.56 |
120.56 |
120.53 |
120.53 |
0.5K |
| 11:00 |
120.53 |
120.54 |
120.52 |
120.52 |
2.9K |
| 11:01 |
120.52 |
120.56 |
120.52 |
120.56 |
7.8K |
| 11:02 |
120.65 |
120.65 |
120.57 |
120.57 |
60.5K |
| 11:03 |
120.57 |
120.57 |
120.57 |
120.57 |
0.4K |
| 11:04 |
120.57 |
120.58 |
120.52 |
120.52 |
14.4K |
| 11:05 |
120.52 |
120.52 |
120.51 |
120.51 |
0.1K |
| 11:06 |
120.56 |
120.56 |
120.51 |
120.51 |
6.4K |
| 11:07 |
120.51 |
120.51 |
120.50 |
120.51 |
0.7K |
| 11:08 |
120.49 |
120.49 |
120.49 |
120.49 |
4.5K |
| 11:09 |
120.49 |
120.50 |
120.49 |
120.50 |
0.9K |
| 11:10 |
120.53 |
120.53 |
120.48 |
120.48 |
5.5K |
| 11:11 |
120.46 |
120.47 |
120.46 |
120.47 |
28.5K |
| 11:12 |
120.47 |
120.49 |
120.47 |
120.49 |
7.9K |
| 11:13 |
120.49 |
120.53 |
120.47 |
120.53 |
26.2K |
| 11:14 |
120.48 |
120.48 |
120.48 |
120.48 |
1.6K |
| 11:15 |
120.45 |
120.45 |
120.44 |
120.44 |
7.5K |
| 11:16 |
120.46 |
120.46 |
120.45 |
120.45 |
0.8K |
| 11:17 |
120.43 |
120.44 |
120.43 |
120.44 |
0.9K |
| 11:18 |
120.44 |
120.44 |
120.41 |
120.42 |
6.1K |
| 11:19 |
120.42 |
120.42 |
120.41 |
120.41 |
0.2K |
| 11:20 |
120.41 |
120.41 |
120.39 |
120.39 |
1.3K |
| 11:21 |
120.37 |
120.37 |
120.37 |
120.37 |
0.8K |
| 11:22 |
120.39 |
120.40 |
120.39 |
120.40 |
1.2K |
| 11:23 |
120.40 |
120.40 |
120.39 |
120.39 |
0.6K |
| 11:24 |
120.39 |
120.50 |
120.39 |
120.50 |
7.9K |
| 11:25 |
120.51 |
120.54 |
120.51 |
120.53 |
1.6K |
| 11:26 |
120.53 |
120.53 |
120.51 |
120.51 |
1.7K |
| 11:27 |
120.51 |
120.51 |
120.51 |
120.51 |
0.1K |
| 11:28 |
120.51 |
120.51 |
120.44 |
120.44 |
3.8K |
| 11:29 |
120.45 |
120.46 |
120.45 |
120.46 |
2.0K |
| 11:30 |
120.46 |
120.48 |
120.46 |
120.47 |
0.8K |
| 11:31 |
120.48 |
120.48 |
120.48 |
120.48 |
0.1K |
| 11:32 |
120.48 |
120.48 |
120.42 |
120.42 |
1.4K |
| 11:33 |
120.38 |
120.38 |
120.37 |
120.37 |
0.8K |
| 11:34 |
120.34 |
120.34 |
120.33 |
120.33 |
0.6K |
| 11:35 |
120.33 |
120.35 |
120.33 |
120.35 |
3.1K |
| 11:36 |
120.35 |
120.35 |
120.33 |
120.33 |
0.6K |
| 11:37 |
120.33 |
120.33 |
120.32 |
120.32 |
0.7K |
| 11:38 |
120.32 |
120.32 |
120.32 |
120.32 |
0.5K |
| 11:39 |
120.31 |
120.34 |
120.31 |
120.34 |
0.5K |
| 11:40 |
120.29 |
120.29 |
120.28 |
120.28 |
1.9K |
| 11:41 |
120.28 |
120.32 |
120.28 |
120.32 |
5.1K |
| 11:42 |
120.32 |
120.32 |
120.32 |
120.32 |
0.2K |
| 11:43 |
120.31 |
120.33 |
120.31 |
120.32 |
3.2K |
| 11:44 |
120.31 |
120.36 |
120.31 |
120.36 |
1.2K |
| 11:45 |
120.35 |
120.35 |
120.33 |
120.33 |
1.3K |
| 11:46 |
120.35 |
120.35 |
120.35 |
120.35 |
1.1K |
| 11:47 |
120.35 |
120.38 |
120.35 |
120.38 |
7.4K |
| 11:48 |
120.38 |
120.38 |
120.35 |
120.35 |
14.3K |
| 11:49 |
120.35 |
120.36 |
120.35 |
120.36 |
0.6K |
| 11:50 |
120.36 |
120.36 |
120.32 |
120.32 |
1.3K |
| 11:51 |
120.32 |
120.32 |
120.31 |
120.31 |
0.4K |
| 11:52 |
120.30 |
120.30 |
120.20 |
120.20 |
3.4K |
| 11:53 |
120.18 |
120.23 |
120.18 |
120.23 |
8.0K |
| 11:54 |
120.23 |
120.23 |
120.21 |
120.22 |
0.6K |
| 11:55 |
120.23 |
120.23 |
120.19 |
120.19 |
2.4K |
| 11:56 |
120.19 |
120.20 |
120.18 |
120.18 |
0.7K |
| 11:57 |
120.18 |
120.18 |
120.15 |
120.16 |
0.9K |
| 11:58 |
120.16 |
120.16 |
120.13 |
120.14 |
11.5K |
| 11:59 |
120.15 |
120.15 |
120.15 |
120.15 |
0.2K |
| 12:00 |
120.13 |
120.13 |
120.09 |
120.09 |
1.3K |
| 12:01 |
120.09 |
120.09 |
120.09 |
120.09 |
1.2K |
| 12:02 |
120.09 |
120.09 |
120.09 |
120.09 |
0.4K |
| 12:03 |
120.09 |
120.10 |
120.09 |
120.10 |
0.4K |
| 12:04 |
120.10 |
120.10 |
120.09 |
120.09 |
0.6K |
| 12:05 |
120.10 |
120.13 |
120.10 |
120.13 |
0.8K |
| 12:06 |
120.13 |
120.21 |
120.13 |
120.21 |
4.9K |
| 12:07 |
120.21 |
120.21 |
120.20 |
120.20 |
0.5K |
| 12:08 |
120.19 |
120.22 |
120.19 |
120.22 |
0.8K |
| 12:09 |
120.22 |
120.22 |
120.20 |
120.20 |
0.4K |
| 12:10 |
120.21 |
120.22 |
120.21 |
120.22 |
5.3K |
| 12:11 |
120.22 |
120.22 |
120.22 |
120.22 |
1.6K |
| 12:12 |
120.21 |
120.21 |
120.21 |
120.21 |
0.4K |
| 12:13 |
120.20 |
120.20 |
120.20 |
120.20 |
1.6K |
| 12:14 |
120.20 |
120.20 |
120.18 |
120.18 |
0.4K |
| 12:15 |
120.18 |
120.18 |
120.18 |
120.18 |
0.2K |
| 12:16 |
120.18 |
120.18 |
120.16 |
120.16 |
2.3K |
| 12:17 |
120.16 |
120.16 |
120.16 |
120.16 |
0.2K |
| 12:18 |
120.16 |
120.16 |
120.14 |
120.14 |
0.5K |
| 12:19 |
120.14 |
120.14 |
120.09 |
120.10 |
2.1K |
| 12:20 |
120.09 |
120.09 |
120.04 |
120.04 |
1.3K |
| 12:21 |
120.04 |
120.08 |
120.04 |
120.04 |
2.2K |
| 12:22 |
120.04 |
120.05 |
120.04 |
120.05 |
1.2K |
| 12:23 |
120.05 |
120.05 |
120.04 |
120.04 |
0.1K |
| 12:24 |
120.03 |
120.04 |
120.03 |
120.04 |
0.4K |
| 12:25 |
120.04 |
120.04 |
120.04 |
120.04 |
0.2K |
| 12:26 |
120.04 |
120.04 |
120.04 |
120.04 |
0.2K |
| 12:27 |
120.04 |
120.04 |
120.04 |
120.04 |
0.2K |
| 12:28 |
120.04 |
120.04 |
120.02 |
120.02 |
0.4K |
| 12:29 |
120.02 |
120.02 |
120.00 |
120.00 |
1.4K |
| 12:30 |
120.00 |
120.00 |
120.00 |
120.00 |
0.3K |
| 12:31 |
120.02 |
120.05 |
120.02 |
120.05 |
6.4K |
| 12:32 |
120.06 |
120.06 |
120.05 |
120.05 |
0.8K |
| 12:33 |
120.07 |
120.10 |
120.07 |
120.08 |
1.7K |
| 12:34 |
120.08 |
120.09 |
120.07 |
120.07 |
0.5K |
| 12:35 |
120.06 |
120.06 |
120.05 |
120.05 |
1.0K |
| 12:36 |
120.06 |
120.06 |
120.06 |
120.06 |
0.3K |
| 12:37 |
120.06 |
120.06 |
120.06 |
120.06 |
0.6K |
| 12:38 |
120.11 |
120.14 |
120.11 |
120.14 |
1.9K |
| 12:39 |
120.15 |
120.18 |
120.15 |
120.18 |
0.8K |
| 12:40 |
120.17 |
120.17 |
120.14 |
120.14 |
0.6K |
| 12:41 |
120.14 |
120.14 |
120.12 |
120.12 |
0.8K |
| 12:42 |
120.12 |
120.12 |
120.12 |
120.12 |
0.3K |
| 12:43 |
120.12 |
120.12 |
120.12 |
120.12 |
0.4K |
| 12:44 |
120.11 |
120.11 |
120.08 |
120.08 |
0.5K |
| 12:45 |
120.08 |
120.10 |
120.08 |
120.10 |
0.8K |
| 12:46 |
120.10 |
120.11 |
120.10 |
120.11 |
0.8K |
| 12:47 |
120.11 |
120.11 |
120.11 |
120.11 |
0.0K |
| 12:48 |
120.11 |
120.13 |
120.11 |
120.13 |
0.5K |
| 12:49 |
120.11 |
120.12 |
120.11 |
120.12 |
1.0K |
| 12:50 |
120.08 |
120.09 |
120.08 |
120.09 |
0.6K |
| 12:51 |
120.06 |
120.07 |
120.06 |
120.07 |
9.1K |
| 12:52 |
120.07 |
120.11 |
120.07 |
120.11 |
0.9K |
| 12:53 |
120.11 |
120.11 |
120.11 |
120.11 |
0.4K |
| 12:54 |
120.08 |
120.08 |
120.04 |
120.04 |
1.9K |
| 12:55 |
120.04 |
120.04 |
120.03 |
120.03 |
2.4K |
| 12:56 |
120.05 |
120.05 |
120.04 |
120.04 |
0.5K |
| 12:57 |
120.02 |
120.02 |
120.02 |
120.02 |
0.6K |
| 12:58 |
120.02 |
120.02 |
120.01 |
120.02 |
0.4K |
| 12:59 |
120.02 |
120.02 |
119.94 |
119.94 |
1.5K |
| 13:00 |
119.94 |
120.00 |
119.94 |
120.00 |
4.4K |
| 13:01 |
120.00 |
120.00 |
120.00 |
120.00 |
0.3K |
| 13:02 |
120.00 |
120.03 |
120.00 |
120.03 |
2.8K |
| 13:03 |
120.03 |
120.05 |
120.03 |
120.05 |
0.3K |
| 13:04 |
120.05 |
120.05 |
120.05 |
120.05 |
0.0K |
| 13:05 |
120.05 |
120.05 |
120.03 |
120.03 |
0.6K |
| 13:06 |
120.00 |
120.00 |
120.00 |
120.00 |
1.8K |
| 13:07 |
120.00 |
120.00 |
120.00 |
120.00 |
1.5K |
| 13:08 |
120.00 |
120.05 |
120.00 |
120.05 |
0.7K |
| 13:09 |
120.05 |
120.05 |
120.04 |
120.04 |
0.3K |
| 13:10 |
120.04 |
120.04 |
120.04 |
120.04 |
0.1K |
| 13:11 |
120.04 |
120.04 |
120.04 |
120.04 |
0.1K |
| 13:12 |
120.06 |
120.06 |
120.06 |
120.06 |
1.0K |
| 13:13 |
120.06 |
120.06 |
120.06 |
120.06 |
0.1K |
| 13:14 |
120.09 |
120.09 |
120.01 |
120.01 |
1.5K |
| 13:15 |
120.01 |
120.01 |
120.01 |
120.01 |
0.2K |
| 13:16 |
120.01 |
120.01 |
119.99 |
119.99 |
0.8K |
| 13:17 |
120.00 |
120.00 |
119.98 |
119.98 |
0.8K |
| 13:18 |
119.94 |
119.94 |
119.94 |
119.94 |
5.0K |
| 13:19 |
119.94 |
119.96 |
119.94 |
119.96 |
0.1K |
| 13:20 |
119.96 |
119.96 |
119.96 |
119.96 |
0.3K |
| 13:21 |
119.99 |
119.99 |
119.99 |
119.99 |
1.4K |
| 13:22 |
119.99 |
119.99 |
119.97 |
119.97 |
0.4K |
| 13:23 |
119.97 |
119.99 |
119.96 |
119.99 |
0.7K |
| 13:24 |
119.97 |
120.00 |
119.96 |
119.96 |
1.6K |
| 13:25 |
119.97 |
119.98 |
119.97 |
119.98 |
0.7K |
| 13:26 |
119.98 |
119.98 |
119.98 |
119.98 |
0.2K |
| 13:27 |
119.98 |
119.98 |
119.98 |
119.98 |
0.9K |
| 13:28 |
119.98 |
119.98 |
119.98 |
119.98 |
0.5K |
| 13:29 |
119.98 |
119.98 |
119.98 |
119.98 |
0.1K |
| 13:30 |
119.98 |
119.98 |
119.98 |
119.98 |
0.5K |
| 13:31 |
119.97 |
119.97 |
119.96 |
119.96 |
1.0K |
| 13:32 |
119.97 |
119.97 |
119.97 |
119.97 |
1.4K |
| 13:33 |
119.96 |
119.97 |
119.96 |
119.97 |
5.2K |
| 13:34 |
119.97 |
119.97 |
119.95 |
119.95 |
2.6K |
| 13:35 |
119.95 |
119.95 |
119.95 |
119.95 |
0.0K |
| 13:36 |
119.95 |
119.95 |
119.92 |
119.92 |
0.5K |
| 13:37 |
119.90 |
119.90 |
119.90 |
119.90 |
0.6K |
| 13:38 |
119.96 |
119.99 |
119.96 |
119.99 |
0.6K |
| 13:39 |
120.01 |
120.01 |
120.01 |
120.01 |
1.6K |
| 13:40 |
120.01 |
120.01 |
120.01 |
120.01 |
0.2K |
| 13:41 |
120.01 |
120.05 |
120.01 |
120.05 |
0.3K |
| 13:42 |
120.05 |
120.06 |
120.03 |
120.03 |
2.5K |
| 13:43 |
120.03 |
120.03 |
120.03 |
120.03 |
0.3K |
| 13:44 |
120.03 |
120.09 |
120.03 |
120.09 |
5.8K |
| 13:45 |
120.09 |
120.09 |
120.09 |
120.09 |
0.4K |
| 13:46 |
120.08 |
120.08 |
120.08 |
120.08 |
0.3K |
| 13:47 |
120.08 |
120.16 |
120.08 |
120.11 |
5.2K |
| 13:48 |
120.08 |
120.08 |
120.07 |
120.07 |
0.6K |
| 13:49 |
120.07 |
120.07 |
120.05 |
120.05 |
0.6K |
| 13:50 |
120.05 |
120.05 |
120.04 |
120.04 |
0.6K |
| 13:51 |
120.05 |
120.06 |
120.05 |
120.06 |
5.3K |
| 13:52 |
120.06 |
120.06 |
120.06 |
120.06 |
4.9K |
| 13:53 |
120.06 |
120.08 |
120.05 |
120.05 |
1.2K |
| 13:54 |
120.03 |
120.04 |
120.02 |
120.02 |
0.9K |
| 13:55 |
120.02 |
120.02 |
120.01 |
120.01 |
0.3K |
| 13:56 |
120.01 |
120.02 |
120.01 |
120.02 |
0.4K |
| 13:57 |
120.02 |
120.02 |
120.00 |
120.00 |
1.7K |
| 13:58 |
120.00 |
120.01 |
119.99 |
120.01 |
0.5K |
| 13:59 |
120.01 |
120.01 |
119.99 |
119.99 |
0.4K |
| 14:00 |
119.94 |
120.06 |
119.94 |
120.06 |
10.1K |
| 14:01 |
120.06 |
120.10 |
120.06 |
120.10 |
13.5K |
| 14:02 |
120.07 |
120.07 |
120.06 |
120.06 |
2.1K |
| 14:03 |
120.06 |
120.06 |
120.06 |
120.06 |
0.0K |
| 14:04 |
120.06 |
120.06 |
119.96 |
119.96 |
2.1K |
| 14:05 |
119.93 |
119.95 |
119.92 |
119.95 |
1.2K |
| 14:06 |
119.95 |
119.96 |
119.95 |
119.95 |
1.4K |
| 14:07 |
119.92 |
119.92 |
119.87 |
119.88 |
2.8K |
| 14:08 |
119.89 |
119.89 |
119.89 |
119.89 |
2.8K |
| 14:09 |
119.90 |
119.90 |
119.90 |
119.90 |
0.3K |
| 14:10 |
119.90 |
119.90 |
119.87 |
119.87 |
3.3K |
| 14:11 |
119.87 |
119.88 |
119.83 |
119.88 |
0.4K |
| 14:12 |
119.88 |
119.88 |
119.88 |
119.88 |
3.2K |
| 14:13 |
119.88 |
119.88 |
119.88 |
119.88 |
0.4K |
| 14:14 |
119.88 |
119.95 |
119.88 |
119.95 |
0.8K |
| 14:15 |
119.95 |
119.96 |
119.90 |
119.90 |
0.8K |
| 14:16 |
119.90 |
119.92 |
119.90 |
119.92 |
0.2K |
| 14:17 |
119.91 |
119.92 |
119.91 |
119.91 |
0.6K |
| 14:18 |
119.87 |
119.88 |
119.87 |
119.88 |
1.7K |
| 14:19 |
119.89 |
119.89 |
119.86 |
119.86 |
1.3K |
| 14:20 |
119.86 |
119.86 |
119.82 |
119.82 |
1.7K |
| 14:21 |
119.82 |
119.82 |
119.82 |
119.82 |
0.7K |
| 14:22 |
119.82 |
119.82 |
119.82 |
119.82 |
0.2K |
| 14:23 |
119.80 |
119.80 |
119.80 |
119.80 |
0.4K |
| 14:24 |
119.80 |
119.81 |
119.80 |
119.81 |
1.0K |
| 14:25 |
119.81 |
119.85 |
119.81 |
119.85 |
1.1K |
| 14:26 |
119.84 |
119.84 |
119.84 |
119.84 |
0.6K |
| 14:27 |
119.84 |
119.84 |
119.84 |
119.84 |
0.1K |
| 14:28 |
119.83 |
119.83 |
119.82 |
119.82 |
1.3K |
| 14:29 |
119.82 |
119.82 |
119.82 |
119.82 |
0.6K |
| 14:30 |
119.85 |
119.86 |
119.85 |
119.86 |
3.3K |
| 14:31 |
119.80 |
119.80 |
119.79 |
119.79 |
2.5K |
| 14:32 |
119.77 |
119.79 |
119.77 |
119.79 |
2.7K |
| 14:33 |
119.78 |
119.80 |
119.78 |
119.80 |
5.8K |
| 14:34 |
119.79 |
119.83 |
119.79 |
119.83 |
3.1K |
| 14:35 |
119.83 |
119.83 |
119.80 |
119.80 |
7.4K |
| 14:36 |
119.80 |
119.80 |
119.79 |
119.80 |
0.5K |
| 14:37 |
119.81 |
119.81 |
119.80 |
119.80 |
9.3K |
| 14:38 |
119.80 |
119.80 |
119.77 |
119.77 |
5.3K |
| 14:39 |
119.84 |
119.87 |
119.84 |
119.87 |
2.5K |
| 14:40 |
119.87 |
119.90 |
119.87 |
119.88 |
1.2K |
| 14:41 |
119.88 |
119.88 |
119.88 |
119.88 |
7.0K |
| 14:42 |
119.90 |
119.90 |
119.86 |
119.86 |
22.8K |
| 14:43 |
119.86 |
119.87 |
119.86 |
119.87 |
1.2K |
| 14:44 |
119.87 |
119.87 |
119.85 |
119.85 |
0.4K |
| 14:45 |
119.85 |
119.86 |
119.82 |
119.86 |
1.6K |
| 14:46 |
119.85 |
119.85 |
119.85 |
119.85 |
0.4K |
| 14:47 |
119.85 |
119.90 |
119.85 |
119.90 |
1.3K |
| 14:48 |
119.90 |
119.90 |
119.88 |
119.88 |
0.4K |
| 14:49 |
119.87 |
119.89 |
119.87 |
119.89 |
0.7K |
| 14:50 |
119.89 |
119.89 |
119.89 |
119.89 |
2.1K |
| 14:51 |
119.86 |
119.86 |
119.80 |
119.80 |
4.4K |
| 14:52 |
119.80 |
119.85 |
119.77 |
119.77 |
1.8K |
| 14:53 |
119.77 |
119.80 |
119.77 |
119.80 |
0.9K |
| 14:54 |
119.74 |
119.74 |
119.74 |
119.74 |
1.0K |
| 14:55 |
119.74 |
119.74 |
119.71 |
119.71 |
1.2K |
| 14:56 |
119.71 |
119.71 |
119.69 |
119.69 |
3.2K |
| 14:57 |
119.68 |
119.68 |
119.66 |
119.66 |
27.3K |
| 14:58 |
119.56 |
119.56 |
119.53 |
119.53 |
4.7K |
| 14:59 |
119.55 |
119.55 |
119.50 |
119.50 |
2.5K |
| 15:00 |
119.47 |
119.47 |
119.47 |
119.47 |
0.8K |
| 15:01 |
119.47 |
119.47 |
119.46 |
119.46 |
0.3K |
| 15:02 |
119.47 |
119.47 |
119.46 |
119.46 |
5.2K |
| 15:03 |
119.46 |
119.48 |
119.46 |
119.47 |
0.3K |
| 15:04 |
119.54 |
119.54 |
119.54 |
119.54 |
0.5K |
| 15:05 |
119.60 |
119.63 |
119.60 |
119.63 |
33.2K |
| 15:06 |
119.65 |
119.65 |
119.63 |
119.63 |
1.3K |
| 15:07 |
119.61 |
119.62 |
119.59 |
119.62 |
14.0K |
| 15:08 |
119.59 |
119.60 |
119.59 |
119.60 |
2.5K |
| 15:09 |
119.61 |
119.61 |
119.58 |
119.58 |
1.3K |
| 15:10 |
119.58 |
119.61 |
119.58 |
119.61 |
0.9K |
| 15:11 |
119.59 |
119.63 |
119.59 |
119.61 |
5.4K |
| 15:12 |
119.61 |
119.64 |
119.61 |
119.64 |
2.3K |
| 15:13 |
119.63 |
119.63 |
119.63 |
119.63 |
0.4K |
| 15:14 |
119.65 |
119.70 |
119.65 |
119.70 |
4.5K |
| 15:15 |
119.70 |
119.72 |
119.70 |
119.72 |
2.1K |
| 15:16 |
119.72 |
119.72 |
119.72 |
119.72 |
0.2K |
| 15:17 |
119.74 |
119.79 |
119.74 |
119.79 |
1.3K |
| 15:18 |
119.79 |
119.79 |
119.79 |
119.79 |
0.3K |
| 15:19 |
119.79 |
119.84 |
119.79 |
119.84 |
23.9K |
| 15:20 |
119.84 |
119.94 |
119.84 |
119.94 |
6.6K |
| 15:21 |
119.94 |
119.94 |
119.93 |
119.94 |
1.4K |
| 15:22 |
119.94 |
119.94 |
119.91 |
119.91 |
13.3K |
| 15:23 |
119.91 |
119.91 |
119.91 |
119.91 |
6.2K |
| 15:24 |
119.90 |
119.90 |
119.88 |
119.88 |
0.7K |
| 15:25 |
119.87 |
119.88 |
119.85 |
119.85 |
3.0K |
| 15:26 |
119.85 |
119.85 |
119.83 |
119.83 |
4.2K |
| 15:27 |
119.81 |
119.83 |
119.81 |
119.83 |
0.5K |
| 15:28 |
119.81 |
119.81 |
119.68 |
119.68 |
2.6K |
| 15:29 |
119.64 |
119.65 |
119.64 |
119.65 |
4.1K |
| 15:30 |
119.65 |
119.65 |
119.57 |
119.57 |
1.8K |
| 15:31 |
119.57 |
119.66 |
119.57 |
119.66 |
5.9K |
| 15:32 |
119.65 |
119.71 |
119.65 |
119.71 |
9.4K |
| 15:33 |
119.71 |
119.71 |
119.71 |
119.71 |
0.1K |
| 15:34 |
119.72 |
119.76 |
119.72 |
119.76 |
10.3K |
| 15:35 |
119.76 |
119.76 |
119.75 |
119.75 |
3.7K |
| 15:36 |
119.75 |
119.75 |
119.74 |
119.74 |
5.5K |
| 15:37 |
119.74 |
119.77 |
119.74 |
119.76 |
5.6K |
| 15:38 |
119.76 |
119.76 |
119.72 |
119.74 |
8.5K |
| 15:39 |
119.71 |
119.71 |
119.68 |
119.70 |
3.1K |
| 15:40 |
119.71 |
119.72 |
119.71 |
119.72 |
17.8K |
| 15:41 |
119.70 |
119.76 |
119.70 |
119.76 |
7.5K |
| 15:42 |
119.73 |
119.74 |
119.73 |
119.73 |
9.7K |
| 15:43 |
119.74 |
119.74 |
119.73 |
119.73 |
2.0K |
| 15:44 |
119.73 |
119.73 |
119.70 |
119.70 |
1.8K |
| 15:45 |
119.70 |
119.71 |
119.68 |
119.68 |
1.1K |
| 15:46 |
119.68 |
119.73 |
119.68 |
119.73 |
2.4K |
| 15:47 |
119.69 |
119.69 |
119.66 |
119.66 |
6.0K |
| 15:48 |
119.65 |
119.65 |
119.64 |
119.65 |
4.5K |
| 15:49 |
119.68 |
119.68 |
119.66 |
119.66 |
3.0K |
| 15:50 |
119.68 |
119.68 |
119.65 |
119.65 |
15.8K |
| 15:51 |
119.66 |
119.68 |
119.66 |
119.67 |
3.4K |
| 15:52 |
119.67 |
119.67 |
119.67 |
119.67 |
1.1K |
| 15:53 |
119.67 |
119.67 |
119.62 |
119.62 |
8.1K |
| 15:54 |
119.63 |
119.64 |
119.61 |
119.61 |
22.1K |
| 15:55 |
119.59 |
119.62 |
119.55 |
119.55 |
27.7K |
| 15:56 |
119.54 |
119.54 |
119.51 |
119.51 |
30.2K |
| 15:57 |
119.51 |
119.54 |
119.51 |
119.54 |
14.6K |
| 15:58 |
119.52 |
119.56 |
119.48 |
119.49 |
17.5K |
| 15:59 |
119.50 |
119.53 |
119.45 |
119.48 |
40.1K |
| 16:00 |
119.53 |
119.53 |
119.53 |
119.53 |
261.6K |
| 16:01 |
119.53 |
119.53 |
119.53 |
119.53 |
420.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|