| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
925.80 |
925.80 |
925.48 |
925.48 |
1,827.3K |
| 09:31 |
925.18 |
925.20 |
924.97 |
925.05 |
611.7K |
| 09:32 |
925.65 |
926.07 |
925.65 |
925.74 |
889.8K |
| 09:33 |
925.17 |
925.17 |
924.52 |
924.52 |
407.6K |
| 09:34 |
924.56 |
924.56 |
924.34 |
924.34 |
393.0K |
| 09:35 |
924.31 |
924.31 |
923.68 |
923.68 |
503.9K |
| 09:36 |
923.48 |
923.48 |
922.66 |
922.66 |
493.5K |
| 09:37 |
922.66 |
922.70 |
922.56 |
922.56 |
440.0K |
| 09:38 |
922.40 |
922.40 |
921.66 |
921.66 |
418.7K |
| 09:39 |
921.65 |
922.11 |
921.65 |
922.11 |
264.3K |
| 09:40 |
922.03 |
922.05 |
921.61 |
921.61 |
669.1K |
| 09:41 |
921.54 |
922.02 |
921.54 |
922.02 |
632.8K |
| 09:42 |
921.98 |
921.98 |
921.83 |
921.93 |
488.0K |
| 09:43 |
921.87 |
921.87 |
921.58 |
921.74 |
333.6K |
| 09:44 |
921.63 |
921.72 |
921.61 |
921.72 |
346.4K |
| 09:45 |
921.69 |
921.93 |
921.69 |
921.93 |
282.1K |
| 09:46 |
922.21 |
922.62 |
922.21 |
922.62 |
741.6K |
| 09:47 |
922.36 |
922.36 |
921.76 |
921.76 |
664.0K |
| 09:48 |
921.85 |
922.29 |
921.85 |
922.10 |
210.4K |
| 09:49 |
922.12 |
922.15 |
921.98 |
922.15 |
271.7K |
| 09:50 |
922.66 |
922.76 |
922.64 |
922.65 |
359.9K |
| 09:51 |
922.75 |
922.83 |
922.53 |
922.83 |
821.4K |
| 09:52 |
922.94 |
923.16 |
922.94 |
923.16 |
652.6K |
| 09:53 |
923.09 |
923.18 |
923.08 |
923.18 |
238.1K |
| 09:54 |
923.17 |
923.18 |
922.99 |
922.99 |
506.5K |
| 09:55 |
922.81 |
922.85 |
922.78 |
922.80 |
230.0K |
| 09:56 |
922.69 |
922.70 |
922.67 |
922.69 |
199.5K |
| 09:57 |
922.70 |
922.70 |
922.37 |
922.37 |
161.0K |
| 09:58 |
922.39 |
922.60 |
922.39 |
922.60 |
658.8K |
| 09:59 |
922.59 |
922.74 |
922.59 |
922.74 |
296.2K |
| 10:00 |
922.89 |
922.89 |
922.50 |
922.50 |
228.1K |
| 10:01 |
922.37 |
922.42 |
922.05 |
922.05 |
450.9K |
| 10:02 |
921.93 |
921.93 |
921.58 |
921.58 |
296.6K |
| 10:03 |
921.52 |
921.52 |
921.29 |
921.29 |
298.7K |
| 10:04 |
920.97 |
920.97 |
920.42 |
920.42 |
362.5K |
| 10:05 |
920.45 |
920.45 |
919.78 |
919.78 |
311.7K |
| 10:06 |
919.69 |
919.69 |
919.40 |
919.40 |
716.0K |
| 10:07 |
919.27 |
919.59 |
919.27 |
919.37 |
244.3K |
| 10:08 |
919.24 |
919.33 |
919.21 |
919.33 |
201.7K |
| 10:09 |
919.20 |
919.20 |
918.64 |
918.68 |
335.2K |
| 10:10 |
918.71 |
918.78 |
918.65 |
918.78 |
244.6K |
| 10:11 |
918.72 |
918.74 |
918.49 |
918.74 |
361.0K |
| 10:12 |
918.97 |
919.36 |
918.97 |
919.34 |
539.9K |
| 10:13 |
919.03 |
919.03 |
918.68 |
918.71 |
424.4K |
| 10:14 |
918.66 |
918.66 |
918.40 |
918.40 |
367.0K |
| 10:15 |
918.50 |
918.56 |
918.02 |
918.02 |
835.1K |
| 10:16 |
918.17 |
918.17 |
917.64 |
917.64 |
365.3K |
| 10:17 |
917.60 |
917.96 |
917.60 |
917.96 |
272.1K |
| 10:18 |
917.91 |
918.04 |
917.89 |
918.04 |
241.0K |
| 10:19 |
918.11 |
918.43 |
918.11 |
918.43 |
242.3K |
| 10:20 |
918.57 |
918.57 |
918.44 |
918.48 |
389.5K |
| 10:21 |
918.54 |
918.54 |
917.88 |
917.88 |
301.9K |
| 10:22 |
917.70 |
917.70 |
917.41 |
917.41 |
249.0K |
| 10:23 |
917.49 |
917.57 |
917.47 |
917.47 |
375.1K |
| 10:24 |
917.38 |
917.38 |
917.12 |
917.12 |
2,048.4K |
| 10:25 |
916.85 |
916.95 |
916.80 |
916.95 |
971.3K |
| 10:26 |
916.98 |
917.06 |
916.94 |
917.06 |
524.9K |
| 10:27 |
917.19 |
917.66 |
917.19 |
917.66 |
1,080.4K |
| 10:28 |
917.68 |
918.27 |
917.68 |
918.27 |
1,576.0K |
| 10:29 |
918.63 |
918.85 |
918.63 |
918.85 |
221.5K |
| 10:30 |
918.56 |
918.56 |
918.37 |
918.39 |
764.4K |
| 10:31 |
918.41 |
918.41 |
918.17 |
918.17 |
336.4K |
| 10:32 |
918.09 |
918.14 |
917.72 |
918.14 |
520.2K |
| 10:33 |
918.23 |
918.61 |
918.23 |
918.61 |
389.7K |
| 10:34 |
918.59 |
918.70 |
918.59 |
918.66 |
283.9K |
| 10:35 |
918.79 |
918.96 |
918.79 |
918.96 |
372.7K |
| 10:36 |
918.87 |
919.03 |
918.87 |
919.03 |
356.7K |
| 10:37 |
918.74 |
918.78 |
918.60 |
918.61 |
318.5K |
| 10:38 |
918.68 |
918.73 |
918.68 |
918.73 |
202.6K |
| 10:39 |
918.65 |
918.65 |
918.42 |
918.55 |
288.1K |
| 10:40 |
918.58 |
918.68 |
918.58 |
918.68 |
202.2K |
| 10:41 |
918.74 |
918.81 |
918.71 |
918.81 |
213.4K |
| 10:42 |
918.74 |
918.74 |
918.57 |
918.59 |
136.1K |
| 10:43 |
918.42 |
918.54 |
918.38 |
918.54 |
431.8K |
| 10:44 |
918.59 |
918.75 |
918.59 |
918.75 |
444.7K |
| 10:45 |
918.80 |
918.84 |
918.52 |
918.52 |
463.5K |
| 10:46 |
918.49 |
918.51 |
918.32 |
918.39 |
465.1K |
| 10:47 |
918.50 |
918.71 |
918.50 |
918.71 |
264.5K |
| 10:48 |
918.78 |
918.85 |
918.77 |
918.85 |
358.5K |
| 10:49 |
918.82 |
918.82 |
918.50 |
918.74 |
417.3K |
| 10:50 |
918.66 |
918.66 |
918.51 |
918.51 |
261.0K |
| 10:51 |
918.53 |
918.56 |
918.49 |
918.56 |
489.5K |
| 10:52 |
918.59 |
918.65 |
918.37 |
918.37 |
296.8K |
| 10:53 |
918.13 |
918.13 |
917.87 |
917.87 |
371.2K |
| 10:54 |
917.87 |
917.90 |
917.82 |
917.82 |
2,135.9K |
| 10:55 |
917.77 |
917.85 |
917.77 |
917.82 |
129.9K |
| 10:56 |
917.35 |
917.35 |
917.16 |
917.16 |
300.2K |
| 10:57 |
917.22 |
917.22 |
917.04 |
917.04 |
396.0K |
| 10:58 |
916.96 |
917.10 |
916.96 |
917.00 |
261.2K |
| 10:59 |
917.15 |
917.59 |
917.15 |
917.59 |
200.3K |
| 11:00 |
917.52 |
917.52 |
917.33 |
917.48 |
282.2K |
| 11:01 |
917.30 |
917.30 |
917.20 |
917.25 |
166.6K |
| 11:02 |
917.24 |
917.46 |
917.19 |
917.46 |
241.6K |
| 11:03 |
917.28 |
917.28 |
917.21 |
917.22 |
183.4K |
| 11:04 |
917.37 |
917.37 |
917.31 |
917.31 |
147.3K |
| 11:05 |
917.35 |
917.52 |
917.35 |
917.52 |
222.6K |
| 11:06 |
917.44 |
917.44 |
917.03 |
917.07 |
393.7K |
| 11:07 |
917.11 |
917.14 |
916.95 |
916.95 |
247.6K |
| 11:08 |
916.93 |
917.22 |
916.86 |
916.86 |
182.1K |
| 11:09 |
916.80 |
916.96 |
916.80 |
916.96 |
173.3K |
| 11:10 |
916.96 |
917.08 |
916.96 |
917.08 |
216.1K |
| 11:11 |
917.05 |
917.05 |
916.83 |
916.83 |
536.5K |
| 11:12 |
916.79 |
916.79 |
916.53 |
916.53 |
131.8K |
| 11:13 |
916.51 |
916.62 |
916.51 |
916.53 |
277.2K |
| 11:14 |
916.61 |
916.61 |
916.48 |
916.61 |
243.4K |
| 11:15 |
916.33 |
916.33 |
916.06 |
916.06 |
368.6K |
| 11:16 |
916.05 |
916.24 |
916.05 |
916.24 |
217.5K |
| 11:17 |
916.44 |
916.57 |
916.44 |
916.49 |
157.1K |
| 11:18 |
916.48 |
916.61 |
916.44 |
916.61 |
188.5K |
| 11:19 |
916.56 |
916.56 |
916.31 |
916.31 |
233.8K |
| 11:20 |
916.23 |
916.31 |
916.23 |
916.30 |
199.3K |
| 11:21 |
916.25 |
916.25 |
916.18 |
916.18 |
227.1K |
| 11:22 |
916.19 |
916.30 |
916.19 |
916.30 |
213.3K |
| 11:23 |
916.42 |
916.42 |
916.14 |
916.14 |
267.0K |
| 11:24 |
916.07 |
916.22 |
916.07 |
916.22 |
177.3K |
| 11:25 |
916.24 |
916.38 |
916.24 |
916.37 |
136.7K |
| 11:26 |
916.49 |
916.62 |
916.49 |
916.60 |
113.3K |
| 11:27 |
916.56 |
916.82 |
916.56 |
916.82 |
196.4K |
| 11:28 |
916.74 |
916.85 |
916.73 |
916.79 |
137.5K |
| 11:29 |
916.70 |
916.70 |
916.61 |
916.62 |
110.8K |
| 11:30 |
916.65 |
916.70 |
916.61 |
916.70 |
170.9K |
| 11:31 |
916.77 |
916.79 |
916.68 |
916.68 |
127.3K |
| 11:32 |
916.46 |
916.54 |
916.46 |
916.53 |
114.5K |
| 11:33 |
916.58 |
916.74 |
916.58 |
916.74 |
105.5K |
| 11:34 |
916.80 |
916.93 |
916.80 |
916.93 |
206.1K |
| 11:35 |
916.91 |
916.93 |
916.82 |
916.93 |
181.1K |
| 11:36 |
916.92 |
917.05 |
916.92 |
917.05 |
231.2K |
| 11:37 |
917.14 |
917.21 |
917.09 |
917.09 |
184.9K |
| 11:38 |
917.05 |
917.37 |
917.05 |
917.37 |
234.6K |
| 11:39 |
917.43 |
917.43 |
917.35 |
917.35 |
134.0K |
| 11:40 |
917.36 |
917.37 |
917.33 |
917.37 |
136.0K |
| 11:41 |
917.45 |
917.45 |
917.39 |
917.43 |
315.2K |
| 11:42 |
917.45 |
917.48 |
917.43 |
917.43 |
184.5K |
| 11:43 |
917.42 |
917.46 |
917.35 |
917.35 |
66.7K |
| 11:44 |
917.33 |
917.33 |
917.20 |
917.20 |
161.9K |
| 11:45 |
917.20 |
917.31 |
917.20 |
917.31 |
136.1K |
| 11:46 |
917.32 |
917.32 |
917.21 |
917.22 |
104.0K |
| 11:47 |
917.21 |
917.37 |
917.21 |
917.37 |
262.0K |
| 11:48 |
917.38 |
917.39 |
917.28 |
917.28 |
150.9K |
| 11:49 |
917.30 |
917.33 |
917.29 |
917.33 |
177.3K |
| 11:50 |
917.51 |
917.72 |
917.51 |
917.72 |
474.3K |
| 11:51 |
917.89 |
918.19 |
917.89 |
918.19 |
178.0K |
| 11:52 |
918.16 |
918.16 |
918.08 |
918.11 |
201.8K |
| 11:53 |
918.07 |
918.07 |
917.95 |
917.95 |
363.0K |
| 11:54 |
917.94 |
917.97 |
917.92 |
917.94 |
83.5K |
| 11:55 |
917.81 |
918.00 |
917.81 |
918.00 |
130.2K |
| 11:56 |
918.06 |
918.16 |
918.01 |
918.16 |
654.8K |
| 11:57 |
918.18 |
918.26 |
918.18 |
918.26 |
157.1K |
| 11:58 |
918.25 |
918.29 |
918.07 |
918.07 |
125.5K |
| 11:59 |
917.73 |
917.73 |
917.60 |
917.60 |
412.1K |
| 12:00 |
917.63 |
917.63 |
917.57 |
917.58 |
80.1K |
| 12:01 |
917.19 |
917.19 |
917.00 |
917.02 |
162.3K |
| 12:02 |
917.01 |
917.06 |
916.98 |
917.06 |
143.9K |
| 12:03 |
917.07 |
917.10 |
917.07 |
917.10 |
130.6K |
| 12:04 |
917.08 |
917.08 |
916.90 |
916.90 |
172.3K |
| 12:05 |
916.92 |
916.95 |
916.92 |
916.93 |
192.3K |
| 12:06 |
916.84 |
916.88 |
916.78 |
916.81 |
185.7K |
| 12:07 |
916.75 |
916.75 |
916.53 |
916.53 |
228.4K |
| 12:08 |
916.48 |
916.48 |
916.33 |
916.33 |
243.6K |
| 12:09 |
916.25 |
916.25 |
916.17 |
916.17 |
145.2K |
| 12:10 |
916.15 |
916.24 |
916.15 |
916.24 |
102.7K |
| 12:11 |
916.16 |
916.21 |
916.16 |
916.20 |
270.0K |
| 12:12 |
916.19 |
916.19 |
916.13 |
916.15 |
79.1K |
| 12:13 |
916.15 |
916.18 |
915.92 |
915.92 |
115.4K |
| 12:14 |
915.88 |
915.91 |
915.86 |
915.91 |
110.4K |
| 12:15 |
915.94 |
916.02 |
915.91 |
916.02 |
128.9K |
| 12:16 |
916.10 |
916.16 |
916.09 |
916.16 |
174.8K |
| 12:17 |
916.17 |
916.32 |
916.17 |
916.32 |
174.7K |
| 12:18 |
916.43 |
916.61 |
916.43 |
916.61 |
200.2K |
| 12:19 |
916.70 |
916.96 |
916.70 |
916.96 |
204.6K |
| 12:20 |
917.01 |
917.23 |
917.01 |
917.23 |
241.1K |
| 12:21 |
917.26 |
917.26 |
917.04 |
917.04 |
147.3K |
| 12:22 |
917.09 |
917.31 |
917.09 |
917.31 |
112.8K |
| 12:23 |
917.40 |
917.46 |
917.40 |
917.46 |
141.7K |
| 12:24 |
917.47 |
917.48 |
917.42 |
917.46 |
75.6K |
| 12:25 |
917.41 |
917.42 |
917.40 |
917.42 |
155.8K |
| 12:26 |
917.47 |
917.62 |
917.47 |
917.62 |
162.2K |
| 12:27 |
917.75 |
917.94 |
917.75 |
917.94 |
238.5K |
| 12:28 |
917.95 |
918.05 |
917.95 |
918.05 |
344.5K |
| 12:29 |
918.03 |
918.09 |
918.03 |
918.06 |
134.3K |
| 12:30 |
918.06 |
918.07 |
918.02 |
918.02 |
149.3K |
| 12:31 |
918.02 |
918.02 |
917.54 |
917.54 |
235.9K |
| 12:32 |
917.48 |
917.52 |
917.47 |
917.52 |
92.6K |
| 12:33 |
917.18 |
917.18 |
916.78 |
916.85 |
634.8K |
| 12:34 |
916.82 |
916.82 |
916.72 |
916.74 |
72.6K |
| 12:35 |
916.74 |
916.74 |
916.29 |
916.29 |
207.4K |
| 12:36 |
916.26 |
916.26 |
916.17 |
916.20 |
195.0K |
| 12:37 |
916.26 |
916.29 |
916.26 |
916.29 |
89.3K |
| 12:38 |
916.32 |
916.68 |
916.32 |
916.68 |
109.9K |
| 12:39 |
916.73 |
916.73 |
916.70 |
916.70 |
151.0K |
| 12:40 |
916.70 |
916.80 |
916.70 |
916.80 |
108.8K |
| 12:41 |
916.82 |
917.10 |
916.82 |
917.10 |
97.7K |
| 12:42 |
917.01 |
917.15 |
916.98 |
917.15 |
228.6K |
| 12:43 |
917.18 |
917.29 |
917.18 |
917.26 |
133.3K |
| 12:44 |
917.26 |
917.26 |
917.22 |
917.24 |
83.2K |
| 12:45 |
917.39 |
917.62 |
917.39 |
917.62 |
131.6K |
| 12:46 |
917.68 |
917.84 |
917.68 |
917.84 |
174.4K |
| 12:47 |
917.90 |
917.97 |
917.84 |
917.97 |
100.5K |
| 12:48 |
918.11 |
918.17 |
918.10 |
918.17 |
121.7K |
| 12:49 |
918.17 |
918.21 |
918.15 |
918.21 |
97.6K |
| 12:50 |
918.22 |
918.22 |
918.19 |
918.19 |
139.3K |
| 12:51 |
918.19 |
918.21 |
918.10 |
918.11 |
163.9K |
| 12:52 |
918.07 |
918.08 |
918.04 |
918.04 |
90.6K |
| 12:53 |
917.98 |
917.98 |
917.76 |
917.76 |
179.1K |
| 12:54 |
917.83 |
917.83 |
917.46 |
917.46 |
130.8K |
| 12:55 |
917.46 |
917.46 |
917.33 |
917.33 |
115.1K |
| 12:56 |
917.34 |
917.92 |
917.34 |
917.92 |
403.2K |
| 12:57 |
918.17 |
919.16 |
918.17 |
919.16 |
637.5K |
| 12:58 |
919.82 |
919.84 |
919.68 |
919.68 |
239.0K |
| 12:59 |
919.83 |
920.29 |
919.83 |
920.29 |
356.2K |
| 13:00 |
920.32 |
920.71 |
920.28 |
920.71 |
306.5K |
| 13:01 |
920.66 |
920.74 |
920.66 |
920.74 |
300.4K |
| 13:02 |
920.97 |
921.15 |
920.97 |
921.07 |
649.1K |
| 13:03 |
921.14 |
921.23 |
920.92 |
920.92 |
255.1K |
| 13:04 |
920.96 |
921.02 |
920.80 |
920.80 |
146.4K |
| 13:05 |
920.73 |
920.94 |
920.72 |
920.72 |
250.3K |
| 13:06 |
920.54 |
920.54 |
920.45 |
920.46 |
150.3K |
| 13:07 |
920.46 |
920.64 |
920.46 |
920.64 |
120.3K |
| 13:08 |
920.77 |
920.85 |
920.77 |
920.79 |
161.8K |
| 13:09 |
920.62 |
920.62 |
920.38 |
920.38 |
304.2K |
| 13:10 |
920.25 |
920.25 |
920.16 |
920.19 |
289.2K |
| 13:11 |
920.06 |
920.06 |
920.03 |
920.03 |
202.8K |
| 13:12 |
920.04 |
920.12 |
919.92 |
919.92 |
129.6K |
| 13:13 |
919.89 |
919.97 |
919.89 |
919.89 |
99.5K |
| 13:14 |
919.87 |
920.05 |
919.87 |
920.05 |
145.3K |
| 13:15 |
919.99 |
920.10 |
919.98 |
919.99 |
197.1K |
| 13:16 |
919.89 |
919.89 |
919.86 |
919.89 |
193.3K |
| 13:17 |
919.85 |
919.87 |
919.72 |
919.72 |
113.6K |
| 13:18 |
919.77 |
919.77 |
919.67 |
919.67 |
266.0K |
| 13:19 |
919.88 |
920.03 |
919.88 |
920.03 |
154.8K |
| 13:20 |
920.07 |
920.19 |
920.07 |
920.19 |
119.0K |
| 13:21 |
920.21 |
920.21 |
920.08 |
920.08 |
127.7K |
| 13:22 |
920.16 |
920.24 |
920.16 |
920.24 |
116.0K |
| 13:23 |
920.31 |
920.55 |
920.31 |
920.55 |
264.0K |
| 13:24 |
920.51 |
920.68 |
920.51 |
920.68 |
156.1K |
| 13:25 |
920.67 |
920.81 |
920.67 |
920.81 |
226.6K |
| 13:26 |
920.92 |
921.08 |
920.92 |
921.08 |
390.8K |
| 13:27 |
921.11 |
921.17 |
921.09 |
921.17 |
207.0K |
| 13:28 |
921.19 |
921.27 |
921.19 |
921.27 |
102.3K |
| 13:29 |
921.26 |
921.35 |
921.25 |
921.35 |
106.4K |
| 13:30 |
921.25 |
921.53 |
921.25 |
921.53 |
213.3K |
| 13:31 |
921.42 |
921.67 |
921.42 |
921.67 |
284.6K |
| 13:32 |
921.64 |
921.69 |
921.62 |
921.62 |
96.3K |
| 13:33 |
921.61 |
921.61 |
921.57 |
921.57 |
173.5K |
| 13:34 |
921.54 |
921.54 |
921.05 |
921.05 |
211.8K |
| 13:35 |
921.02 |
921.02 |
920.86 |
920.86 |
149.5K |
| 13:36 |
920.85 |
920.97 |
920.85 |
920.97 |
178.4K |
| 13:37 |
920.93 |
920.93 |
920.77 |
920.77 |
313.2K |
| 13:38 |
920.76 |
920.84 |
920.76 |
920.84 |
216.3K |
| 13:39 |
920.81 |
920.81 |
920.56 |
920.56 |
180.7K |
| 13:40 |
920.52 |
920.72 |
920.52 |
920.72 |
102.2K |
| 13:41 |
920.76 |
920.91 |
920.76 |
920.91 |
94.2K |
| 13:42 |
920.95 |
921.02 |
920.95 |
921.01 |
117.1K |
| 13:43 |
921.00 |
921.07 |
920.97 |
921.07 |
71.8K |
| 13:44 |
921.09 |
921.11 |
921.08 |
921.11 |
73.4K |
| 13:45 |
920.97 |
920.99 |
920.83 |
920.83 |
189.6K |
| 13:46 |
920.84 |
920.84 |
920.67 |
920.67 |
193.0K |
| 13:47 |
920.60 |
920.60 |
920.53 |
920.54 |
236.6K |
| 13:48 |
920.58 |
920.70 |
920.58 |
920.64 |
148.0K |
| 13:49 |
920.65 |
920.65 |
920.54 |
920.54 |
153.6K |
| 13:50 |
920.55 |
920.55 |
920.50 |
920.50 |
154.3K |
| 13:51 |
920.52 |
920.70 |
920.52 |
920.70 |
203.8K |
| 13:52 |
920.71 |
920.71 |
920.58 |
920.62 |
156.5K |
| 13:53 |
920.60 |
920.64 |
920.59 |
920.64 |
210.8K |
| 13:54 |
920.48 |
920.56 |
920.48 |
920.55 |
514.0K |
| 13:55 |
920.56 |
920.65 |
920.56 |
920.65 |
74.0K |
| 13:56 |
920.76 |
920.76 |
920.66 |
920.66 |
162.7K |
| 13:57 |
920.64 |
920.66 |
920.63 |
920.66 |
97.9K |
| 13:58 |
920.72 |
920.72 |
920.65 |
920.65 |
109.4K |
| 13:59 |
920.67 |
920.68 |
920.64 |
920.64 |
225.9K |
| 14:00 |
920.61 |
920.67 |
920.60 |
920.67 |
119.3K |
| 14:01 |
920.69 |
920.69 |
920.61 |
920.61 |
220.1K |
| 14:02 |
920.64 |
920.64 |
920.60 |
920.63 |
162.4K |
| 14:03 |
920.53 |
920.53 |
920.50 |
920.50 |
175.7K |
| 14:04 |
920.50 |
920.74 |
920.50 |
920.74 |
89.1K |
| 14:05 |
920.71 |
920.80 |
920.71 |
920.74 |
137.5K |
| 14:06 |
920.64 |
920.68 |
920.64 |
920.68 |
105.3K |
| 14:07 |
920.67 |
920.69 |
920.66 |
920.69 |
103.8K |
| 14:08 |
920.67 |
920.67 |
920.61 |
920.61 |
96.2K |
| 14:09 |
920.64 |
920.71 |
920.64 |
920.68 |
201.9K |
| 14:10 |
920.72 |
920.82 |
920.72 |
920.82 |
116.4K |
| 14:11 |
920.89 |
920.89 |
920.79 |
920.85 |
204.2K |
| 14:12 |
920.85 |
920.85 |
920.84 |
920.85 |
90.3K |
| 14:13 |
920.84 |
920.91 |
920.84 |
920.91 |
103.8K |
| 14:14 |
920.71 |
920.71 |
920.56 |
920.56 |
185.1K |
| 14:15 |
920.50 |
920.52 |
920.31 |
920.31 |
169.6K |
| 14:16 |
920.32 |
920.32 |
920.20 |
920.20 |
218.6K |
| 14:17 |
920.21 |
920.21 |
920.08 |
920.08 |
101.1K |
| 14:18 |
919.89 |
919.92 |
919.88 |
919.92 |
133.8K |
| 14:19 |
919.91 |
919.91 |
919.76 |
919.76 |
112.5K |
| 14:20 |
919.74 |
919.74 |
919.53 |
919.53 |
97.8K |
| 14:21 |
919.47 |
919.47 |
918.99 |
919.08 |
248.1K |
| 14:22 |
919.09 |
919.12 |
919.09 |
919.10 |
144.0K |
| 14:23 |
919.05 |
919.10 |
919.05 |
919.10 |
94.1K |
| 14:24 |
919.05 |
919.12 |
919.05 |
919.12 |
176.6K |
| 14:25 |
919.20 |
919.20 |
919.13 |
919.13 |
235.1K |
| 14:26 |
919.09 |
919.09 |
918.95 |
918.95 |
155.5K |
| 14:27 |
918.88 |
918.88 |
918.71 |
918.71 |
183.7K |
| 14:28 |
918.50 |
918.53 |
918.50 |
918.52 |
132.1K |
| 14:29 |
918.54 |
918.54 |
918.44 |
918.44 |
154.2K |
| 14:30 |
918.47 |
918.47 |
918.42 |
918.42 |
150.5K |
| 14:31 |
918.41 |
918.51 |
918.37 |
918.51 |
326.7K |
| 14:32 |
918.45 |
918.45 |
918.41 |
918.41 |
121.0K |
| 14:33 |
918.46 |
918.47 |
918.45 |
918.46 |
78.3K |
| 14:34 |
918.37 |
918.38 |
918.32 |
918.38 |
112.4K |
| 14:35 |
918.42 |
918.54 |
918.42 |
918.54 |
194.6K |
| 14:36 |
918.61 |
918.95 |
918.61 |
918.95 |
154.2K |
| 14:37 |
918.96 |
919.20 |
918.96 |
919.20 |
106.3K |
| 14:38 |
919.19 |
919.31 |
919.19 |
919.31 |
121.9K |
| 14:39 |
919.37 |
919.43 |
919.33 |
919.43 |
72.1K |
| 14:40 |
919.41 |
919.47 |
919.41 |
919.47 |
170.6K |
| 14:41 |
919.50 |
919.55 |
919.50 |
919.55 |
87.2K |
| 14:42 |
919.57 |
919.73 |
919.57 |
919.73 |
104.6K |
| 14:43 |
919.74 |
919.78 |
919.73 |
919.78 |
291.9K |
| 14:44 |
919.80 |
919.80 |
919.74 |
919.79 |
77.7K |
| 14:45 |
919.75 |
919.87 |
919.75 |
919.87 |
123.6K |
| 14:46 |
919.84 |
919.90 |
919.84 |
919.88 |
63.8K |
| 14:47 |
919.88 |
919.89 |
919.84 |
919.89 |
147.6K |
| 14:48 |
919.86 |
919.97 |
919.86 |
919.97 |
186.3K |
| 14:49 |
919.96 |
919.99 |
919.94 |
919.94 |
70.9K |
| 14:50 |
919.93 |
919.93 |
919.86 |
919.88 |
84.0K |
| 14:51 |
919.90 |
919.92 |
919.90 |
919.91 |
88.0K |
| 14:52 |
919.89 |
919.96 |
919.89 |
919.96 |
115.1K |
| 14:53 |
919.97 |
919.97 |
919.92 |
919.92 |
100.6K |
| 14:54 |
919.90 |
919.90 |
919.75 |
919.75 |
104.8K |
| 14:55 |
919.76 |
919.77 |
919.72 |
919.74 |
207.9K |
| 14:56 |
919.73 |
919.73 |
919.69 |
919.69 |
157.2K |
| 14:57 |
919.71 |
919.73 |
919.68 |
919.72 |
184.8K |
| 14:58 |
919.74 |
919.77 |
919.74 |
919.75 |
127.6K |
| 14:59 |
919.70 |
919.82 |
919.70 |
919.82 |
161.7K |
| 15:00 |
919.79 |
919.82 |
919.79 |
919.82 |
200.1K |
| 15:01 |
919.81 |
919.81 |
919.72 |
919.72 |
100.7K |
| 15:02 |
919.72 |
919.72 |
919.57 |
919.57 |
155.7K |
| 15:03 |
919.58 |
919.58 |
919.52 |
919.55 |
125.9K |
| 15:04 |
919.57 |
919.58 |
919.55 |
919.55 |
491.2K |
| 15:05 |
919.54 |
919.56 |
919.48 |
919.50 |
210.2K |
| 15:06 |
919.54 |
919.54 |
919.52 |
919.53 |
132.8K |
| 15:07 |
919.50 |
919.50 |
919.32 |
919.32 |
98.9K |
| 15:08 |
919.21 |
919.21 |
919.15 |
919.18 |
182.1K |
| 15:09 |
919.12 |
919.12 |
919.03 |
919.06 |
230.3K |
| 15:10 |
919.09 |
919.09 |
918.78 |
918.78 |
179.9K |
| 15:11 |
918.78 |
918.89 |
918.78 |
918.86 |
190.6K |
| 15:12 |
918.82 |
918.82 |
918.73 |
918.75 |
170.2K |
| 15:13 |
918.75 |
918.76 |
918.72 |
918.76 |
149.8K |
| 15:14 |
918.74 |
918.86 |
918.74 |
918.86 |
139.4K |
| 15:15 |
918.83 |
918.88 |
918.80 |
918.80 |
246.4K |
| 15:16 |
918.82 |
918.85 |
918.80 |
918.85 |
155.5K |
| 15:17 |
918.90 |
919.00 |
918.90 |
918.94 |
208.0K |
| 15:18 |
918.91 |
918.91 |
918.82 |
918.86 |
171.8K |
| 15:19 |
918.86 |
918.90 |
918.86 |
918.89 |
131.7K |
| 15:20 |
918.90 |
918.90 |
918.74 |
918.74 |
289.7K |
| 15:21 |
918.77 |
918.77 |
918.70 |
918.70 |
138.0K |
| 15:22 |
918.70 |
918.70 |
918.60 |
918.66 |
154.1K |
| 15:23 |
918.71 |
918.71 |
918.68 |
918.69 |
148.2K |
| 15:24 |
918.69 |
918.69 |
918.58 |
918.58 |
113.4K |
| 15:25 |
918.59 |
918.67 |
918.56 |
918.67 |
183.8K |
| 15:26 |
918.70 |
918.79 |
918.70 |
918.78 |
433.7K |
| 15:27 |
918.78 |
918.78 |
918.69 |
918.69 |
294.8K |
| 15:28 |
918.77 |
918.77 |
918.63 |
918.63 |
225.6K |
| 15:29 |
918.69 |
918.72 |
918.69 |
918.72 |
209.4K |
| 15:30 |
918.68 |
918.68 |
918.64 |
918.68 |
133.3K |
| 15:31 |
918.63 |
918.67 |
918.61 |
918.67 |
200.9K |
| 15:32 |
918.69 |
918.71 |
918.65 |
918.70 |
195.7K |
| 15:33 |
918.71 |
918.74 |
918.71 |
918.74 |
277.7K |
| 15:34 |
918.81 |
918.92 |
918.81 |
918.92 |
175.0K |
| 15:35 |
918.98 |
918.98 |
918.94 |
918.95 |
224.7K |
| 15:36 |
918.95 |
919.00 |
918.89 |
919.00 |
487.2K |
| 15:37 |
919.00 |
919.02 |
919.00 |
919.01 |
424.9K |
| 15:38 |
919.10 |
919.19 |
919.09 |
919.19 |
425.2K |
| 15:39 |
919.20 |
919.22 |
919.20 |
919.22 |
235.6K |
| 15:40 |
919.29 |
919.29 |
919.16 |
919.16 |
289.3K |
| 15:41 |
919.16 |
919.16 |
919.03 |
919.03 |
422.2K |
| 15:42 |
918.94 |
918.94 |
918.71 |
918.71 |
450.5K |
| 15:43 |
918.77 |
918.90 |
918.77 |
918.90 |
151.3K |
| 15:44 |
918.92 |
919.01 |
918.92 |
919.01 |
243.7K |
| 15:45 |
919.02 |
919.12 |
919.01 |
919.12 |
219.8K |
| 15:46 |
919.15 |
919.18 |
919.09 |
919.09 |
302.7K |
| 15:47 |
919.09 |
919.11 |
918.92 |
918.92 |
367.1K |
| 15:48 |
918.92 |
918.92 |
918.87 |
918.87 |
320.6K |
| 15:49 |
918.87 |
919.01 |
918.87 |
919.01 |
408.6K |
| 15:50 |
918.96 |
918.96 |
918.85 |
918.85 |
1,103.0K |
| 15:51 |
918.90 |
918.90 |
918.75 |
918.75 |
333.3K |
| 15:52 |
918.76 |
918.83 |
918.76 |
918.83 |
397.1K |
| 15:53 |
918.82 |
918.90 |
918.82 |
918.88 |
679.1K |
| 15:54 |
918.86 |
918.86 |
918.81 |
918.81 |
517.5K |
| 15:55 |
918.83 |
918.83 |
918.76 |
918.82 |
426.9K |
| 15:56 |
918.89 |
919.03 |
918.89 |
919.03 |
687.0K |
| 15:57 |
919.01 |
919.01 |
918.76 |
918.76 |
644.5K |
| 15:58 |
918.78 |
918.92 |
918.78 |
918.89 |
837.3K |
| 15:59 |
918.97 |
919.10 |
918.92 |
919.10 |
1,902.7K |
| 16:00 |
918.92 |
918.92 |
918.92 |
918.92 |
8,755.8K |
| 16:01 |
918.92 |
918.92 |
918.92 |
918.92 |
82.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|