| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
128.31 |
128.97 |
128.31 |
128.84 |
145.8K |
| 09:31 |
128.91 |
129.00 |
128.51 |
128.91 |
17.9K |
| 09:32 |
129.01 |
129.17 |
129.01 |
129.17 |
12.7K |
| 09:33 |
129.08 |
129.57 |
129.08 |
129.57 |
13.4K |
| 09:34 |
129.47 |
129.47 |
129.25 |
129.25 |
6.7K |
| 09:35 |
129.16 |
129.16 |
129.08 |
129.15 |
16.4K |
| 09:36 |
129.08 |
129.45 |
129.08 |
129.45 |
18.0K |
| 09:37 |
129.45 |
129.45 |
129.17 |
129.17 |
10.7K |
| 09:38 |
129.13 |
129.13 |
129.02 |
129.02 |
1.8K |
| 09:39 |
128.98 |
129.02 |
128.89 |
128.89 |
12.2K |
| 09:40 |
128.89 |
128.92 |
128.80 |
128.80 |
9.2K |
| 09:41 |
128.80 |
128.86 |
128.80 |
128.86 |
3.7K |
| 09:42 |
128.88 |
129.05 |
128.88 |
129.05 |
17.9K |
| 09:43 |
128.98 |
128.98 |
128.83 |
128.83 |
12.1K |
| 09:44 |
128.97 |
129.06 |
128.95 |
129.03 |
17.8K |
| 09:45 |
129.01 |
129.29 |
128.99 |
129.29 |
26.8K |
| 09:46 |
129.29 |
129.41 |
129.29 |
129.41 |
11.8K |
| 09:47 |
129.41 |
129.41 |
129.24 |
129.24 |
7.5K |
| 09:48 |
129.24 |
129.24 |
129.20 |
129.24 |
5.6K |
| 09:49 |
129.25 |
129.38 |
129.25 |
129.33 |
4.2K |
| 09:50 |
129.31 |
129.51 |
129.31 |
129.51 |
10.3K |
| 09:51 |
129.52 |
129.54 |
129.50 |
129.50 |
3.4K |
| 09:52 |
129.54 |
129.59 |
129.54 |
129.55 |
10.1K |
| 09:53 |
129.55 |
129.55 |
129.53 |
129.54 |
7.6K |
| 09:54 |
129.52 |
129.52 |
129.52 |
129.52 |
5.1K |
| 09:55 |
129.52 |
129.52 |
129.39 |
129.47 |
13.0K |
| 09:56 |
129.46 |
129.46 |
129.37 |
129.37 |
3.5K |
| 09:57 |
129.46 |
129.46 |
129.32 |
129.32 |
18.6K |
| 09:58 |
129.42 |
129.42 |
129.31 |
129.34 |
25.5K |
| 09:59 |
129.41 |
129.53 |
129.41 |
129.46 |
29.0K |
| 10:00 |
129.54 |
129.66 |
129.54 |
129.66 |
16.4K |
| 10:01 |
129.66 |
129.93 |
129.66 |
129.83 |
17.1K |
| 10:02 |
129.90 |
129.93 |
129.69 |
129.69 |
7.3K |
| 10:03 |
129.83 |
129.99 |
129.83 |
129.99 |
15.7K |
| 10:04 |
129.98 |
129.98 |
129.95 |
129.95 |
16.9K |
| 10:05 |
129.98 |
129.98 |
129.94 |
129.94 |
10.1K |
| 10:06 |
129.94 |
129.97 |
129.94 |
129.96 |
2.5K |
| 10:07 |
129.89 |
129.93 |
129.89 |
129.89 |
13.1K |
| 10:08 |
129.89 |
130.11 |
129.89 |
130.11 |
5.7K |
| 10:09 |
130.13 |
130.13 |
130.10 |
130.12 |
5.7K |
| 10:10 |
130.20 |
130.32 |
130.20 |
130.32 |
51.0K |
| 10:11 |
130.24 |
130.24 |
130.20 |
130.22 |
7.5K |
| 10:12 |
130.15 |
130.15 |
130.12 |
130.12 |
2.3K |
| 10:13 |
130.10 |
130.20 |
130.10 |
130.13 |
12.3K |
| 10:14 |
130.13 |
130.21 |
130.13 |
130.13 |
16.3K |
| 10:15 |
130.16 |
130.16 |
129.98 |
129.98 |
3.4K |
| 10:16 |
129.99 |
130.15 |
129.99 |
130.15 |
6.3K |
| 10:17 |
130.15 |
130.38 |
130.15 |
130.38 |
25.9K |
| 10:18 |
130.40 |
130.46 |
130.36 |
130.46 |
3.8K |
| 10:19 |
130.42 |
130.49 |
130.42 |
130.46 |
17.1K |
| 10:20 |
130.45 |
130.45 |
130.25 |
130.28 |
26.0K |
| 10:21 |
130.34 |
130.34 |
130.19 |
130.19 |
2.9K |
| 10:22 |
130.32 |
130.32 |
130.22 |
130.22 |
3.2K |
| 10:23 |
130.22 |
130.25 |
130.22 |
130.25 |
1.1K |
| 10:24 |
130.25 |
130.25 |
130.23 |
130.23 |
3.9K |
| 10:25 |
130.21 |
130.21 |
130.08 |
130.08 |
2.7K |
| 10:26 |
130.03 |
130.03 |
129.98 |
129.98 |
2.7K |
| 10:27 |
129.98 |
129.98 |
129.89 |
129.89 |
0.6K |
| 10:28 |
129.89 |
129.96 |
129.89 |
129.92 |
5.4K |
| 10:29 |
129.90 |
129.93 |
129.88 |
129.89 |
3.4K |
| 10:30 |
129.89 |
129.89 |
129.81 |
129.81 |
21.9K |
| 10:31 |
129.84 |
129.84 |
129.72 |
129.72 |
2.4K |
| 10:32 |
129.72 |
129.76 |
129.72 |
129.76 |
2.1K |
| 10:33 |
129.75 |
129.75 |
129.71 |
129.72 |
10.2K |
| 10:34 |
129.72 |
129.72 |
129.65 |
129.68 |
7.1K |
| 10:35 |
129.70 |
129.72 |
129.70 |
129.71 |
3.2K |
| 10:36 |
129.75 |
129.88 |
129.75 |
129.88 |
7.3K |
| 10:37 |
129.87 |
129.87 |
129.82 |
129.82 |
3.8K |
| 10:38 |
129.87 |
129.87 |
129.80 |
129.87 |
14.0K |
| 10:39 |
129.87 |
129.88 |
129.82 |
129.82 |
1.7K |
| 10:40 |
129.82 |
129.82 |
129.76 |
129.76 |
1.0K |
| 10:41 |
129.77 |
129.84 |
129.77 |
129.84 |
1.3K |
| 10:42 |
129.96 |
129.96 |
129.93 |
129.93 |
3.4K |
| 10:43 |
129.95 |
129.98 |
129.94 |
129.98 |
2.6K |
| 10:44 |
129.94 |
129.94 |
129.92 |
129.92 |
1.8K |
| 10:45 |
129.91 |
129.91 |
129.87 |
129.87 |
11.5K |
| 10:46 |
129.88 |
129.91 |
129.88 |
129.91 |
1.9K |
| 10:47 |
129.91 |
130.00 |
129.90 |
130.00 |
4.9K |
| 10:48 |
130.07 |
130.08 |
130.05 |
130.05 |
12.0K |
| 10:49 |
130.04 |
130.04 |
129.96 |
130.00 |
5.5K |
| 10:50 |
130.00 |
130.00 |
129.90 |
129.90 |
1.1K |
| 10:51 |
129.77 |
129.80 |
129.76 |
129.80 |
8.2K |
| 10:52 |
129.83 |
129.83 |
129.79 |
129.79 |
3.0K |
| 10:53 |
129.83 |
129.83 |
129.76 |
129.81 |
0.9K |
| 10:54 |
129.84 |
129.84 |
129.80 |
129.80 |
5.5K |
| 10:55 |
129.80 |
129.81 |
129.79 |
129.81 |
0.4K |
| 10:56 |
129.81 |
129.88 |
129.81 |
129.88 |
3.1K |
| 10:57 |
129.85 |
129.85 |
129.67 |
129.67 |
6.7K |
| 10:58 |
129.64 |
129.68 |
129.64 |
129.68 |
2.3K |
| 10:59 |
129.82 |
129.83 |
129.82 |
129.83 |
3.5K |
| 11:00 |
129.84 |
129.88 |
129.84 |
129.88 |
0.3K |
| 11:01 |
129.84 |
129.87 |
129.84 |
129.84 |
2.2K |
| 11:02 |
129.83 |
129.83 |
129.83 |
129.83 |
5.2K |
| 11:03 |
129.83 |
129.83 |
129.79 |
129.79 |
14.0K |
| 11:04 |
129.79 |
129.79 |
129.79 |
129.79 |
1.2K |
| 11:05 |
129.79 |
129.79 |
129.79 |
129.79 |
0.0K |
| 11:06 |
129.73 |
129.79 |
129.73 |
129.79 |
6.7K |
| 11:07 |
129.77 |
129.77 |
129.66 |
129.66 |
2.3K |
| 11:08 |
129.66 |
129.80 |
129.66 |
129.79 |
16.9K |
| 11:09 |
129.72 |
129.79 |
129.72 |
129.78 |
2.7K |
| 11:10 |
129.71 |
129.71 |
129.58 |
129.58 |
3.7K |
| 11:11 |
129.58 |
129.72 |
129.58 |
129.72 |
5.8K |
| 11:12 |
129.68 |
129.68 |
129.62 |
129.62 |
0.5K |
| 11:13 |
129.62 |
129.63 |
129.60 |
129.60 |
9.4K |
| 11:14 |
129.53 |
129.53 |
129.53 |
129.53 |
0.2K |
| 11:15 |
129.53 |
129.60 |
129.53 |
129.60 |
0.5K |
| 11:16 |
129.63 |
129.63 |
129.62 |
129.63 |
1.4K |
| 11:17 |
129.63 |
129.68 |
129.63 |
129.68 |
2.0K |
| 11:18 |
129.68 |
129.68 |
129.64 |
129.65 |
3.1K |
| 11:19 |
129.69 |
129.73 |
129.69 |
129.72 |
4.6K |
| 11:20 |
129.72 |
129.72 |
129.67 |
129.69 |
8.3K |
| 11:21 |
129.69 |
129.71 |
129.69 |
129.69 |
0.7K |
| 11:22 |
129.69 |
129.69 |
129.69 |
129.69 |
2.1K |
| 11:23 |
129.67 |
129.67 |
129.58 |
129.59 |
2.0K |
| 11:24 |
129.58 |
129.58 |
129.57 |
129.58 |
2.4K |
| 11:25 |
129.58 |
129.62 |
129.58 |
129.62 |
1.2K |
| 11:26 |
129.62 |
129.66 |
129.62 |
129.66 |
1.4K |
| 11:27 |
129.68 |
129.68 |
129.67 |
129.67 |
0.5K |
| 11:28 |
129.67 |
129.68 |
129.66 |
129.66 |
5.6K |
| 11:29 |
129.66 |
129.66 |
129.59 |
129.59 |
2.1K |
| 11:30 |
129.60 |
129.71 |
129.60 |
129.71 |
0.9K |
| 11:31 |
129.73 |
129.76 |
129.73 |
129.76 |
1.7K |
| 11:32 |
129.76 |
129.81 |
129.76 |
129.81 |
1.8K |
| 11:33 |
129.78 |
129.81 |
129.78 |
129.81 |
2.1K |
| 11:34 |
129.81 |
129.85 |
129.74 |
129.74 |
3.8K |
| 11:35 |
129.77 |
129.79 |
129.77 |
129.78 |
3.5K |
| 11:36 |
129.72 |
129.79 |
129.72 |
129.79 |
4.9K |
| 11:37 |
129.80 |
129.80 |
129.76 |
129.80 |
1.6K |
| 11:38 |
129.84 |
129.84 |
129.82 |
129.82 |
9.6K |
| 11:39 |
129.80 |
129.80 |
129.80 |
129.80 |
1.5K |
| 11:40 |
129.82 |
129.86 |
129.82 |
129.86 |
1.0K |
| 11:41 |
129.86 |
129.86 |
129.68 |
129.68 |
9.3K |
| 11:42 |
129.68 |
129.68 |
129.67 |
129.67 |
1.1K |
| 11:43 |
129.67 |
129.67 |
129.66 |
129.66 |
0.8K |
| 11:44 |
129.66 |
129.66 |
129.63 |
129.63 |
0.6K |
| 11:45 |
129.63 |
129.63 |
129.63 |
129.63 |
1.0K |
| 11:46 |
129.63 |
129.63 |
129.63 |
129.63 |
0.0K |
| 11:47 |
129.63 |
129.88 |
129.63 |
129.88 |
22.4K |
| 11:48 |
129.88 |
129.89 |
129.86 |
129.89 |
1.0K |
| 11:49 |
129.82 |
129.86 |
129.82 |
129.86 |
2.5K |
| 11:50 |
129.86 |
129.86 |
129.83 |
129.83 |
0.2K |
| 11:51 |
129.87 |
129.87 |
129.82 |
129.82 |
21.6K |
| 11:52 |
129.82 |
129.82 |
129.77 |
129.77 |
8.8K |
| 11:53 |
129.75 |
129.75 |
129.75 |
129.75 |
2.0K |
| 11:54 |
129.75 |
129.75 |
129.74 |
129.74 |
0.1K |
| 11:55 |
129.74 |
129.75 |
129.74 |
129.75 |
0.6K |
| 11:56 |
129.75 |
129.76 |
129.75 |
129.76 |
1.1K |
| 11:57 |
129.77 |
129.78 |
129.77 |
129.78 |
1.3K |
| 11:58 |
129.78 |
129.93 |
129.78 |
129.93 |
4.3K |
| 11:59 |
129.94 |
129.96 |
129.94 |
129.96 |
4.0K |
| 12:00 |
129.96 |
130.00 |
129.96 |
130.00 |
0.3K |
| 12:01 |
130.00 |
130.06 |
130.00 |
130.06 |
4.6K |
| 12:02 |
130.06 |
130.07 |
130.06 |
130.07 |
0.1K |
| 12:03 |
130.07 |
130.08 |
130.07 |
130.08 |
0.7K |
| 12:04 |
130.08 |
130.08 |
130.03 |
130.03 |
1.0K |
| 12:05 |
130.05 |
130.05 |
130.05 |
130.05 |
19.8K |
| 12:06 |
129.98 |
129.98 |
129.97 |
129.97 |
10.3K |
| 12:07 |
129.87 |
129.87 |
129.78 |
129.78 |
8.8K |
| 12:08 |
129.78 |
129.81 |
129.78 |
129.81 |
1.2K |
| 12:09 |
129.82 |
129.82 |
129.80 |
129.80 |
12.9K |
| 12:10 |
129.82 |
129.82 |
129.71 |
129.71 |
8.8K |
| 12:11 |
129.66 |
129.66 |
129.63 |
129.63 |
2.8K |
| 12:12 |
129.63 |
129.65 |
129.63 |
129.65 |
5.8K |
| 12:13 |
129.65 |
129.69 |
129.65 |
129.69 |
5.1K |
| 12:14 |
129.69 |
129.69 |
129.69 |
129.69 |
0.2K |
| 12:15 |
129.71 |
129.71 |
129.64 |
129.67 |
13.3K |
| 12:16 |
129.61 |
129.61 |
129.59 |
129.60 |
4.2K |
| 12:17 |
129.64 |
129.64 |
129.59 |
129.59 |
1.0K |
| 12:18 |
129.59 |
129.59 |
129.58 |
129.58 |
1.1K |
| 12:19 |
129.58 |
129.58 |
129.58 |
129.58 |
2.6K |
| 12:20 |
129.64 |
129.68 |
129.55 |
129.55 |
7.7K |
| 12:21 |
129.55 |
129.60 |
129.55 |
129.60 |
5.2K |
| 12:22 |
129.56 |
129.56 |
129.52 |
129.56 |
4.6K |
| 12:23 |
129.55 |
129.56 |
129.49 |
129.49 |
0.3K |
| 12:24 |
129.48 |
129.61 |
129.48 |
129.61 |
19.9K |
| 12:25 |
129.61 |
129.65 |
129.61 |
129.65 |
1.7K |
| 12:26 |
129.65 |
129.65 |
129.61 |
129.61 |
0.6K |
| 12:27 |
129.58 |
129.58 |
129.58 |
129.58 |
3.8K |
| 12:28 |
129.65 |
129.66 |
129.65 |
129.65 |
1.6K |
| 12:29 |
129.65 |
129.65 |
129.58 |
129.58 |
5.3K |
| 12:30 |
129.58 |
129.58 |
129.57 |
129.57 |
0.3K |
| 12:31 |
129.57 |
129.57 |
129.56 |
129.56 |
1.0K |
| 12:32 |
129.56 |
129.57 |
129.56 |
129.57 |
2.4K |
| 12:33 |
129.57 |
129.59 |
129.57 |
129.59 |
1.2K |
| 12:34 |
129.59 |
129.59 |
129.57 |
129.57 |
1.2K |
| 12:35 |
129.57 |
129.57 |
129.57 |
129.57 |
0.0K |
| 12:36 |
129.59 |
129.67 |
129.59 |
129.67 |
4.0K |
| 12:37 |
129.67 |
129.67 |
129.67 |
129.67 |
0.3K |
| 12:38 |
129.67 |
129.68 |
129.67 |
129.67 |
3.9K |
| 12:39 |
129.68 |
129.68 |
129.67 |
129.67 |
0.3K |
| 12:40 |
129.68 |
129.68 |
129.67 |
129.67 |
3.0K |
| 12:41 |
129.70 |
129.70 |
129.68 |
129.68 |
3.5K |
| 12:42 |
129.68 |
129.71 |
129.68 |
129.71 |
3.2K |
| 12:43 |
129.71 |
129.72 |
129.71 |
129.72 |
0.8K |
| 12:44 |
129.74 |
129.75 |
129.73 |
129.75 |
5.4K |
| 12:45 |
129.76 |
129.76 |
129.76 |
129.76 |
4.3K |
| 12:46 |
129.79 |
129.79 |
129.79 |
129.79 |
0.3K |
| 12:47 |
129.79 |
129.79 |
129.76 |
129.76 |
0.3K |
| 12:48 |
129.76 |
129.76 |
129.76 |
129.76 |
0.4K |
| 12:49 |
129.76 |
129.76 |
129.75 |
129.75 |
0.1K |
| 12:50 |
129.75 |
129.75 |
129.74 |
129.74 |
0.5K |
| 12:51 |
129.74 |
129.74 |
129.74 |
129.74 |
0.0K |
| 12:52 |
129.74 |
129.75 |
129.74 |
129.75 |
2.3K |
| 12:53 |
129.79 |
129.80 |
129.79 |
129.80 |
1.3K |
| 12:54 |
129.80 |
129.81 |
129.80 |
129.81 |
0.2K |
| 12:55 |
129.81 |
129.81 |
129.80 |
129.80 |
0.3K |
| 12:56 |
129.79 |
129.80 |
129.79 |
129.80 |
1.9K |
| 12:57 |
129.80 |
129.83 |
129.80 |
129.83 |
0.2K |
| 12:58 |
129.83 |
129.83 |
129.71 |
129.71 |
8.5K |
| 12:59 |
129.71 |
129.71 |
129.70 |
129.70 |
2.0K |
| 13:00 |
129.70 |
129.70 |
129.69 |
129.69 |
4.8K |
| 13:01 |
129.73 |
129.73 |
129.73 |
129.73 |
8.3K |
| 13:02 |
129.73 |
129.75 |
129.73 |
129.75 |
0.7K |
| 13:03 |
129.76 |
129.83 |
129.76 |
129.79 |
1.2K |
| 13:04 |
129.83 |
129.83 |
129.79 |
129.79 |
0.9K |
| 13:05 |
129.81 |
129.92 |
129.81 |
129.92 |
2.9K |
| 13:06 |
129.98 |
129.98 |
129.91 |
129.91 |
20.1K |
| 13:07 |
129.94 |
129.94 |
129.91 |
129.91 |
7.4K |
| 13:08 |
129.91 |
129.91 |
129.90 |
129.91 |
0.7K |
| 13:09 |
129.91 |
129.91 |
129.91 |
129.91 |
0.0K |
| 13:10 |
129.91 |
129.91 |
129.91 |
129.91 |
0.0K |
| 13:11 |
129.97 |
129.97 |
129.97 |
129.97 |
1.0K |
| 13:12 |
129.97 |
129.97 |
129.93 |
129.93 |
3.6K |
| 13:13 |
129.92 |
129.95 |
129.92 |
129.95 |
0.9K |
| 13:14 |
129.98 |
129.98 |
129.98 |
129.98 |
0.8K |
| 13:15 |
129.98 |
130.00 |
129.98 |
130.00 |
1.0K |
| 13:16 |
130.00 |
130.03 |
130.00 |
130.03 |
3.9K |
| 13:17 |
130.03 |
130.03 |
130.03 |
130.03 |
0.4K |
| 13:18 |
130.03 |
130.03 |
130.03 |
130.03 |
2.2K |
| 13:19 |
130.03 |
130.03 |
130.03 |
130.03 |
0.6K |
| 13:20 |
130.03 |
130.03 |
130.03 |
130.03 |
0.5K |
| 13:21 |
130.03 |
130.07 |
130.03 |
130.07 |
1.7K |
| 13:22 |
130.07 |
130.10 |
130.06 |
130.10 |
6.4K |
| 13:23 |
130.10 |
130.10 |
130.10 |
130.10 |
0.2K |
| 13:24 |
130.08 |
130.08 |
130.08 |
130.08 |
0.3K |
| 13:25 |
130.08 |
130.15 |
130.08 |
130.15 |
13.4K |
| 13:26 |
130.16 |
130.16 |
130.15 |
130.15 |
1.6K |
| 13:27 |
130.15 |
130.15 |
130.15 |
130.15 |
0.3K |
| 13:28 |
130.15 |
130.15 |
130.15 |
130.15 |
0.9K |
| 13:29 |
130.15 |
130.16 |
130.01 |
130.01 |
25.1K |
| 13:30 |
130.02 |
130.02 |
130.02 |
130.02 |
13.2K |
| 13:31 |
130.09 |
130.10 |
130.07 |
130.10 |
4.4K |
| 13:32 |
130.10 |
130.13 |
130.10 |
130.13 |
3.4K |
| 13:33 |
130.13 |
130.21 |
130.13 |
130.21 |
4.9K |
| 13:34 |
130.24 |
130.24 |
130.24 |
130.24 |
0.4K |
| 13:35 |
130.24 |
130.24 |
130.24 |
130.24 |
30.9K |
| 13:36 |
130.24 |
130.24 |
130.23 |
130.23 |
0.9K |
| 13:37 |
130.22 |
130.22 |
130.22 |
130.22 |
0.1K |
| 13:38 |
130.22 |
130.29 |
130.22 |
130.29 |
2.2K |
| 13:39 |
130.29 |
130.35 |
130.29 |
130.34 |
20.9K |
| 13:40 |
130.28 |
130.28 |
130.19 |
130.19 |
7.1K |
| 13:41 |
130.19 |
130.19 |
130.16 |
130.16 |
2.0K |
| 13:42 |
130.16 |
130.16 |
130.14 |
130.14 |
0.2K |
| 13:43 |
130.07 |
130.08 |
130.01 |
130.01 |
10.7K |
| 13:44 |
130.07 |
130.07 |
130.01 |
130.01 |
1.9K |
| 13:45 |
130.01 |
130.01 |
129.99 |
130.01 |
4.3K |
| 13:46 |
130.02 |
130.02 |
130.02 |
130.02 |
0.6K |
| 13:47 |
130.02 |
130.02 |
130.01 |
130.01 |
1.2K |
| 13:48 |
130.01 |
130.01 |
129.99 |
130.01 |
3.7K |
| 13:49 |
129.99 |
130.00 |
129.99 |
130.00 |
1.1K |
| 13:50 |
130.00 |
130.00 |
130.00 |
130.00 |
0.1K |
| 13:51 |
130.00 |
130.00 |
130.00 |
130.00 |
2.2K |
| 13:52 |
130.00 |
130.04 |
130.00 |
130.04 |
5.1K |
| 13:53 |
130.05 |
130.05 |
130.04 |
130.04 |
1.3K |
| 13:54 |
130.06 |
130.06 |
130.06 |
130.06 |
0.4K |
| 13:55 |
130.04 |
130.04 |
130.04 |
130.04 |
0.1K |
| 13:56 |
130.04 |
130.06 |
130.03 |
130.05 |
0.9K |
| 13:57 |
130.05 |
130.05 |
130.01 |
130.01 |
4.9K |
| 13:58 |
129.94 |
129.94 |
129.94 |
129.94 |
1.2K |
| 13:59 |
129.94 |
130.01 |
129.94 |
130.00 |
1.3K |
| 14:00 |
129.98 |
130.01 |
129.98 |
130.01 |
0.3K |
| 14:01 |
130.00 |
130.02 |
130.00 |
130.02 |
2.5K |
| 14:02 |
129.94 |
130.01 |
129.94 |
130.01 |
2.0K |
| 14:03 |
130.01 |
130.01 |
130.01 |
130.01 |
0.0K |
| 14:04 |
130.02 |
130.02 |
129.97 |
129.97 |
1.0K |
| 14:05 |
129.97 |
129.97 |
129.97 |
129.97 |
0.7K |
| 14:06 |
130.04 |
130.11 |
130.04 |
130.11 |
2.9K |
| 14:07 |
130.11 |
130.15 |
130.11 |
130.15 |
0.4K |
| 14:08 |
130.12 |
130.12 |
130.12 |
130.12 |
1.5K |
| 14:09 |
130.12 |
130.12 |
130.10 |
130.10 |
3.5K |
| 14:10 |
130.10 |
130.18 |
130.10 |
130.18 |
0.9K |
| 14:11 |
130.18 |
130.20 |
130.18 |
130.18 |
1.1K |
| 14:12 |
130.16 |
130.16 |
130.11 |
130.11 |
1.3K |
| 14:13 |
130.11 |
130.11 |
130.11 |
130.11 |
1.9K |
| 14:14 |
130.11 |
130.11 |
130.10 |
130.10 |
1.3K |
| 14:15 |
130.10 |
130.16 |
130.09 |
130.16 |
37.9K |
| 14:16 |
130.16 |
130.21 |
130.16 |
130.21 |
2.1K |
| 14:17 |
130.21 |
130.23 |
130.21 |
130.23 |
0.2K |
| 14:18 |
130.23 |
130.23 |
130.18 |
130.18 |
1.8K |
| 14:19 |
130.18 |
130.18 |
130.18 |
130.18 |
0.4K |
| 14:20 |
130.18 |
130.18 |
130.18 |
130.18 |
0.0K |
| 14:21 |
130.20 |
130.20 |
130.17 |
130.17 |
0.5K |
| 14:22 |
130.17 |
130.17 |
130.16 |
130.16 |
0.1K |
| 14:23 |
130.16 |
130.16 |
130.13 |
130.13 |
0.1K |
| 14:24 |
130.12 |
130.15 |
130.09 |
130.09 |
1.7K |
| 14:25 |
130.08 |
130.08 |
130.05 |
130.05 |
0.8K |
| 14:26 |
130.05 |
130.05 |
130.02 |
130.02 |
1.1K |
| 14:27 |
130.02 |
130.02 |
130.02 |
130.02 |
0.0K |
| 14:28 |
130.02 |
130.02 |
130.02 |
130.02 |
3.9K |
| 14:29 |
130.02 |
130.03 |
130.02 |
130.03 |
0.7K |
| 14:30 |
130.03 |
130.06 |
130.03 |
130.06 |
0.7K |
| 14:31 |
130.07 |
130.07 |
130.07 |
130.07 |
0.2K |
| 14:32 |
130.10 |
130.10 |
130.08 |
130.08 |
4.6K |
| 14:33 |
130.09 |
130.10 |
130.09 |
130.10 |
0.6K |
| 14:34 |
130.10 |
130.10 |
130.10 |
130.10 |
0.2K |
| 14:35 |
130.10 |
130.14 |
130.10 |
130.14 |
3.0K |
| 14:36 |
130.14 |
130.14 |
130.14 |
130.14 |
0.0K |
| 14:37 |
130.14 |
130.14 |
130.10 |
130.10 |
0.1K |
| 14:38 |
130.09 |
130.10 |
130.09 |
130.10 |
1.4K |
| 14:39 |
130.11 |
130.15 |
130.11 |
130.15 |
4.9K |
| 14:40 |
130.16 |
130.16 |
130.16 |
130.16 |
1.4K |
| 14:41 |
130.16 |
130.16 |
130.06 |
130.06 |
7.4K |
| 14:42 |
130.06 |
130.06 |
130.03 |
130.03 |
1.9K |
| 14:43 |
130.03 |
130.03 |
129.94 |
129.94 |
9.2K |
| 14:44 |
129.94 |
129.94 |
129.94 |
129.94 |
1.4K |
| 14:45 |
129.91 |
129.91 |
129.89 |
129.89 |
2.0K |
| 14:46 |
129.78 |
129.78 |
129.71 |
129.71 |
1.4K |
| 14:47 |
129.71 |
129.71 |
129.71 |
129.71 |
0.0K |
| 14:48 |
129.71 |
129.71 |
129.69 |
129.69 |
4.1K |
| 14:49 |
129.69 |
129.69 |
129.67 |
129.67 |
0.6K |
| 14:50 |
129.67 |
129.67 |
129.65 |
129.67 |
1.8K |
| 14:51 |
129.66 |
129.73 |
129.66 |
129.73 |
0.6K |
| 14:52 |
129.73 |
129.73 |
129.73 |
129.73 |
0.5K |
| 14:53 |
129.73 |
129.74 |
129.73 |
129.74 |
2.6K |
| 14:54 |
129.74 |
129.78 |
129.74 |
129.78 |
0.8K |
| 14:55 |
129.72 |
129.75 |
129.72 |
129.75 |
12.2K |
| 14:56 |
129.75 |
129.75 |
129.74 |
129.74 |
0.6K |
| 14:57 |
129.74 |
129.74 |
129.69 |
129.69 |
7.3K |
| 14:58 |
129.69 |
129.73 |
129.69 |
129.73 |
1.7K |
| 14:59 |
129.76 |
129.77 |
129.76 |
129.77 |
9.5K |
| 15:00 |
129.81 |
129.85 |
129.81 |
129.85 |
2.4K |
| 15:01 |
129.85 |
129.86 |
129.85 |
129.86 |
0.2K |
| 15:02 |
129.86 |
129.86 |
129.85 |
129.85 |
0.1K |
| 15:03 |
129.84 |
129.84 |
129.83 |
129.83 |
0.3K |
| 15:04 |
129.83 |
129.83 |
129.81 |
129.81 |
5.1K |
| 15:05 |
129.86 |
129.87 |
129.86 |
129.87 |
1.3K |
| 15:06 |
129.87 |
129.88 |
129.83 |
129.88 |
9.9K |
| 15:07 |
129.88 |
129.88 |
129.88 |
129.88 |
0.9K |
| 15:08 |
129.88 |
129.95 |
129.88 |
129.95 |
5.7K |
| 15:09 |
129.98 |
130.02 |
129.98 |
130.02 |
1.5K |
| 15:10 |
130.02 |
130.02 |
130.02 |
130.02 |
0.4K |
| 15:11 |
130.02 |
130.02 |
130.00 |
130.00 |
0.9K |
| 15:12 |
129.97 |
129.97 |
129.95 |
129.95 |
2.6K |
| 15:13 |
129.95 |
129.95 |
129.94 |
129.94 |
1.9K |
| 15:14 |
129.92 |
129.93 |
129.92 |
129.93 |
1.6K |
| 15:15 |
129.92 |
129.92 |
129.91 |
129.91 |
3.4K |
| 15:16 |
129.91 |
130.00 |
129.91 |
129.99 |
3.3K |
| 15:17 |
130.00 |
130.02 |
130.00 |
130.02 |
2.5K |
| 15:18 |
130.02 |
130.02 |
130.01 |
130.01 |
1.2K |
| 15:19 |
130.01 |
130.03 |
130.01 |
130.02 |
1.6K |
| 15:20 |
130.02 |
130.02 |
130.00 |
130.01 |
40.0K |
| 15:21 |
130.01 |
130.01 |
130.00 |
130.00 |
0.6K |
| 15:22 |
129.99 |
130.16 |
129.96 |
130.16 |
23.0K |
| 15:23 |
130.15 |
130.15 |
130.12 |
130.12 |
3.5K |
| 15:24 |
130.12 |
130.12 |
130.09 |
130.12 |
9.3K |
| 15:25 |
130.12 |
130.13 |
130.12 |
130.12 |
3.4K |
| 15:26 |
130.13 |
130.23 |
130.13 |
130.23 |
3.8K |
| 15:27 |
130.23 |
130.23 |
130.16 |
130.16 |
2.6K |
| 15:28 |
130.18 |
130.18 |
130.09 |
130.11 |
7.4K |
| 15:29 |
130.11 |
130.12 |
130.11 |
130.12 |
1.2K |
| 15:30 |
130.12 |
130.12 |
130.10 |
130.11 |
2.5K |
| 15:31 |
130.11 |
130.14 |
130.11 |
130.14 |
3.6K |
| 15:32 |
130.13 |
130.14 |
130.12 |
130.14 |
1.5K |
| 15:33 |
130.12 |
130.14 |
130.03 |
130.03 |
2.6K |
| 15:34 |
130.03 |
130.03 |
129.99 |
129.99 |
4.7K |
| 15:35 |
129.99 |
129.99 |
129.97 |
129.98 |
1.1K |
| 15:36 |
129.99 |
129.99 |
129.99 |
129.99 |
1.2K |
| 15:37 |
129.99 |
129.99 |
129.95 |
129.95 |
1.1K |
| 15:38 |
129.98 |
130.02 |
129.98 |
130.00 |
2.0K |
| 15:39 |
129.93 |
129.99 |
129.92 |
129.92 |
2.9K |
| 15:40 |
129.93 |
130.04 |
129.93 |
130.01 |
5.0K |
| 15:41 |
130.01 |
130.03 |
129.95 |
130.03 |
14.7K |
| 15:42 |
130.03 |
130.03 |
129.99 |
129.99 |
1.2K |
| 15:43 |
129.94 |
129.94 |
129.93 |
129.93 |
2.1K |
| 15:44 |
129.91 |
129.91 |
129.87 |
129.87 |
3.8K |
| 15:45 |
129.88 |
129.88 |
129.87 |
129.88 |
2.5K |
| 15:46 |
129.92 |
129.92 |
129.90 |
129.90 |
25.7K |
| 15:47 |
129.85 |
129.85 |
129.83 |
129.83 |
21.0K |
| 15:48 |
129.83 |
129.85 |
129.83 |
129.83 |
7.3K |
| 15:49 |
129.83 |
129.84 |
129.83 |
129.84 |
16.4K |
| 15:50 |
129.92 |
129.98 |
129.90 |
129.98 |
22.0K |
| 15:51 |
129.93 |
129.93 |
129.84 |
129.84 |
29.1K |
| 15:52 |
129.84 |
129.86 |
129.83 |
129.83 |
4.1K |
| 15:53 |
129.81 |
129.81 |
129.77 |
129.77 |
17.6K |
| 15:54 |
129.79 |
129.79 |
129.77 |
129.77 |
10.0K |
| 15:55 |
129.76 |
129.76 |
129.69 |
129.72 |
14.7K |
| 15:56 |
129.72 |
129.75 |
129.71 |
129.71 |
18.5K |
| 15:57 |
129.78 |
129.78 |
129.73 |
129.73 |
29.3K |
| 15:58 |
129.71 |
129.78 |
129.71 |
129.78 |
9.1K |
| 15:59 |
129.79 |
129.88 |
129.79 |
129.86 |
22.7K |
| 16:00 |
129.68 |
129.68 |
129.68 |
129.68 |
278.6K |
| 16:01 |
129.68 |
129.68 |
129.68 |
129.68 |
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
|