時間 始値 高値 安値 終値 出来高
09:28 1,796.24 1,796.24 1,796.24 1,796.24 18,147.5K
09:29 1,796.24 1,796.24 1,796.24 1,796.24 0.0K
09:30 1,796.24 1,796.82 1,795.93 1,796.80 78,549.1K
09:31 1,797.00 1,799.12 1,797.00 1,798.72 78,809.6K
09:32 1,799.24 1,800.61 1,799.24 1,799.35 57,148.2K
09:33 1,799.07 1,801.15 1,798.76 1,801.15 72,650.8K
09:34 1,801.17 1,802.39 1,801.17 1,801.94 77,708.0K
09:35 1,801.56 1,802.09 1,801.24 1,801.79 58,250.4K
09:36 1,801.88 1,802.58 1,801.88 1,801.95 44,287.9K
09:37 1,802.01 1,803.23 1,802.01 1,802.82 42,904.3K
09:38 1,803.13 1,803.13 1,801.33 1,801.33 43,333.3K
09:39 1,801.19 1,803.32 1,801.05 1,802.31 60,967.0K
09:40 1,802.69 1,803.55 1,802.51 1,803.01 46,926.1K
09:41 1,802.84 1,803.08 1,802.11 1,802.56 48,698.5K
09:42 1,802.60 1,802.89 1,801.22 1,801.58 43,889.0K
09:43 1,801.30 1,801.41 1,800.20 1,800.20 34,338.4K
09:44 1,800.02 1,800.02 1,798.55 1,798.55 45,778.4K
09:45 1,798.24 1,799.32 1,798.24 1,798.85 25,239.8K
09:46 1,798.61 1,798.72 1,797.68 1,797.73 36,153.9K
09:47 1,797.54 1,798.65 1,797.48 1,798.62 27,192.1K
09:48 1,798.43 1,799.75 1,798.13 1,799.67 38,003.7K
09:49 1,799.61 1,799.61 1,798.64 1,798.80 22,263.5K
09:50 1,798.91 1,799.27 1,798.56 1,798.99 26,687.7K
09:51 1,798.98 1,799.32 1,797.35 1,797.35 41,391.9K
09:52 1,797.77 1,798.10 1,797.38 1,797.63 24,657.1K
09:53 1,797.62 1,798.11 1,796.65 1,796.65 38,213.9K
09:54 1,796.71 1,796.93 1,796.33 1,796.42 23,962.4K
09:55 1,796.50 1,797.88 1,796.46 1,797.44 17,388.1K
09:56 1,797.58 1,799.25 1,797.58 1,798.65 25,601.5K
09:57 1,799.03 1,799.08 1,798.08 1,798.42 19,186.7K
09:58 1,798.20 1,798.35 1,797.30 1,798.14 17,794.4K
09:59 1,798.39 1,798.76 1,798.13 1,798.31 14,597.5K
10:00 1,798.38 1,798.69 1,798.07 1,798.41 19,246.7K
10:01 1,798.58 1,799.29 1,798.08 1,799.17 22,007.0K
10:02 1,799.26 1,799.54 1,798.90 1,799.54 22,222.9K
10:03 1,799.41 1,800.09 1,799.24 1,799.77 14,314.8K
10:04 1,799.79 1,800.11 1,799.28 1,799.66 11,496.6K
10:05 1,799.37 1,799.73 1,799.12 1,799.53 12,518.5K
10:06 1,799.65 1,800.44 1,799.50 1,800.19 15,867.2K
10:07 1,800.10 1,800.72 1,799.74 1,799.86 16,258.2K
10:08 1,799.83 1,800.26 1,799.75 1,800.04 11,417.9K
10:09 1,799.80 1,800.30 1,799.66 1,800.13 11,069.8K
10:10 1,799.96 1,801.37 1,799.96 1,800.01 25,163.6K
10:11 1,800.59 1,800.87 1,800.33 1,800.48 10,910.0K
10:12 1,800.17 1,800.89 1,799.98 1,800.28 9,641.4K
10:13 1,800.43 1,801.16 1,800.43 1,801.09 9,923.2K
10:14 1,801.19 1,801.94 1,800.96 1,801.90 22,459.5K
10:15 1,801.95 1,801.95 1,801.03 1,801.76 14,091.4K
10:16 1,801.34 1,801.70 1,800.85 1,801.51 19,121.1K
10:17 1,801.62 1,801.85 1,801.12 1,801.35 17,394.2K
10:18 1,801.47 1,801.67 1,800.45 1,800.64 12,880.7K
10:19 1,800.29 1,801.41 1,800.15 1,801.41 22,407.0K
10:20 1,801.12 1,801.20 1,800.53 1,800.88 13,317.7K
10:21 1,800.79 1,801.03 1,800.53 1,800.57 13,202.4K
10:22 1,800.73 1,801.16 1,800.68 1,801.08 17,025.9K
10:23 1,801.06 1,801.82 1,800.92 1,801.54 14,516.4K
10:24 1,802.15 1,802.24 1,801.67 1,801.96 17,352.8K
10:25 1,801.92 1,802.10 1,801.21 1,801.82 13,215.7K
10:26 1,801.66 1,802.55 1,801.59 1,801.59 15,549.6K
10:27 1,802.00 1,802.01 1,801.50 1,801.59 11,873.6K
10:28 1,801.68 1,802.82 1,801.29 1,802.76 29,887.1K
10:29 1,802.71 1,803.19 1,802.70 1,803.07 16,643.7K
10:30 1,803.49 1,803.49 1,802.61 1,802.97 23,349.1K
10:31 1,803.14 1,803.25 1,802.54 1,802.96 17,460.9K
10:32 1,802.96 1,803.02 1,802.42 1,802.71 14,005.5K
10:33 1,803.08 1,804.18 1,802.66 1,804.00 35,803.0K
10:34 1,803.87 1,804.20 1,803.45 1,803.81 21,706.8K
10:35 1,804.03 1,804.25 1,803.17 1,803.35 37,336.5K
10:36 1,803.45 1,803.63 1,802.85 1,802.96 22,228.3K
10:37 1,802.91 1,803.07 1,802.30 1,802.58 18,018.6K
10:38 1,802.56 1,802.90 1,802.23 1,802.67 11,005.6K
10:39 1,802.44 1,802.74 1,802.06 1,802.18 14,519.1K
10:40 1,802.51 1,802.51 1,801.63 1,801.80 17,751.3K
10:41 1,801.69 1,802.30 1,801.69 1,802.15 11,559.5K
10:42 1,802.00 1,803.28 1,802.00 1,802.56 13,941.5K
10:43 1,802.92 1,803.31 1,802.65 1,803.03 9,118.3K
10:44 1,803.32 1,803.32 1,802.73 1,803.12 11,355.6K
10:45 1,803.09 1,803.47 1,802.74 1,803.12 11,752.2K
10:46 1,802.89 1,803.46 1,802.82 1,803.00 21,002.3K
10:47 1,802.93 1,803.59 1,802.93 1,803.28 10,049.1K
10:48 1,803.14 1,803.62 1,802.96 1,803.60 12,993.1K
10:49 1,803.33 1,803.87 1,803.24 1,803.24 28,368.8K
10:50 1,803.56 1,803.98 1,803.35 1,803.42 17,536.9K
10:51 1,803.72 1,804.04 1,803.28 1,803.28 14,331.5K
10:52 1,803.64 1,803.74 1,803.13 1,803.13 12,653.4K
10:53 1,803.68 1,804.08 1,803.30 1,803.94 28,177.9K
10:54 1,804.23 1,805.36 1,804.23 1,804.92 52,396.3K
10:55 1,805.23 1,805.63 1,804.81 1,805.63 25,952.5K
10:56 1,805.71 1,805.71 1,804.79 1,804.90 33,576.3K
10:57 1,805.37 1,805.37 1,804.71 1,804.96 19,852.7K
10:58 1,804.97 1,805.45 1,804.79 1,805.30 21,628.8K
10:59 1,805.11 1,805.61 1,804.80 1,804.80 102,143.7K
11:00 1,804.88 1,804.98 1,804.41 1,804.72 22,639.3K
11:01 1,804.81 1,804.81 1,803.29 1,803.60 28,060.7K
11:02 1,803.45 1,803.85 1,803.23 1,803.67 18,252.7K
11:03 1,803.27 1,804.08 1,803.27 1,803.89 18,635.1K
11:04 1,803.93 1,803.93 1,803.44 1,803.77 17,507.6K
11:05 1,803.87 1,804.05 1,803.52 1,803.80 15,276.7K
11:06 1,803.93 1,804.32 1,803.67 1,804.24 22,555.0K
11:07 1,804.21 1,805.21 1,804.21 1,805.02 22,865.5K
11:08 1,805.02 1,805.77 1,804.84 1,805.30 16,401.8K
11:09 1,805.28 1,805.40 1,804.80 1,805.18 17,261.6K
11:10 1,805.15 1,805.54 1,805.02 1,805.52 16,340.0K
11:11 1,805.68 1,805.68 1,804.93 1,805.15 16,220.7K
11:12 1,804.85 1,805.46 1,804.53 1,804.90 21,708.0K
11:13 1,804.85 1,804.95 1,804.47 1,804.72 19,975.3K
11:14 1,804.78 1,805.01 1,804.46 1,804.52 17,267.0K
11:15 1,804.64 1,804.88 1,803.81 1,803.96 14,274.4K
11:16 1,803.79 1,804.39 1,803.72 1,804.28 17,231.4K
11:17 1,804.28 1,804.87 1,804.27 1,804.62 19,066.1K
11:18 1,804.44 1,804.97 1,804.23 1,804.66 13,741.1K
11:19 1,804.90 1,805.07 1,804.60 1,805.07 14,782.4K
11:20 1,804.86 1,805.65 1,804.44 1,805.37 25,023.7K
11:21 1,805.16 1,805.65 1,804.84 1,805.28 15,636.2K
11:22 1,805.33 1,806.53 1,805.12 1,806.42 39,262.2K
11:23 1,806.60 1,807.14 1,806.21 1,806.92 13,174.3K
11:24 1,807.08 1,807.52 1,806.96 1,807.19 11,347.5K
11:25 1,807.36 1,807.50 1,806.76 1,806.78 9,821.0K
11:26 1,806.81 1,806.84 1,806.11 1,806.11 16,261.1K
11:27 1,806.09 1,806.38 1,805.67 1,805.71 9,920.9K
11:28 1,805.65 1,805.84 1,805.41 1,805.68 11,863.1K
11:29 1,805.62 1,806.08 1,805.10 1,805.20 11,151.3K
11:30 1,805.54 1,805.54 1,805.35 1,805.35 307.9K
11:31 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:32 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:33 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:34 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:35 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:36 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:37 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:38 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:39 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:40 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:41 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:42 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:43 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:44 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:45 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:46 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:47 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:48 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:49 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:50 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:51 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:52 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:53 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:54 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:55 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:56 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:57 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:58 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
11:59 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:00 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:01 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:02 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:03 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:04 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:05 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:06 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:07 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:08 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:09 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:10 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:11 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:12 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:13 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:14 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:15 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:16 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:17 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:18 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:19 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:20 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:21 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:22 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:23 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:24 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:25 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:26 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:27 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:28 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:29 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:30 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:31 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:32 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:33 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:34 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:35 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:36 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:37 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:38 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:39 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:40 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:41 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:42 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:43 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:44 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:45 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:46 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:47 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:48 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:49 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:50 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:51 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:52 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:53 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:54 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:55 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:56 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:57 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:58 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
12:59 1,805.35 1,805.35 1,805.35 1,805.35 0.0K
13:00 1,805.35 1,805.44 1,803.72 1,804.56 73,178.8K
13:01 1,804.46 1,804.90 1,804.13 1,804.62 16,874.7K
13:02 1,805.10 1,806.15 1,805.10 1,806.15 19,828.8K
13:03 1,806.06 1,806.20 1,805.37 1,805.68 8,437.7K
13:04 1,805.65 1,806.08 1,805.34 1,805.82 8,620.4K
13:05 1,805.85 1,805.85 1,804.74 1,805.34 10,684.8K
13:06 1,805.53 1,805.79 1,804.95 1,805.54 14,803.0K
13:07 1,805.73 1,806.09 1,805.25 1,805.93 20,386.9K
13:08 1,805.86 1,806.03 1,805.12 1,805.12 10,801.5K
13:09 1,805.68 1,806.25 1,805.52 1,805.83 12,748.0K
13:10 1,805.81 1,806.51 1,805.81 1,805.90 18,059.6K
13:11 1,806.03 1,806.65 1,806.03 1,806.56 14,127.6K
13:12 1,806.44 1,806.66 1,805.20 1,805.47 18,110.3K
13:13 1,805.14 1,805.81 1,805.14 1,805.61 9,686.3K
13:14 1,805.60 1,806.19 1,805.45 1,806.04 14,102.0K
13:15 1,805.96 1,806.14 1,805.50 1,805.86 10,461.8K
13:16 1,805.58 1,806.28 1,805.22 1,805.42 8,861.1K
13:17 1,805.39 1,805.69 1,804.81 1,804.81 21,158.6K
13:18 1,804.82 1,805.38 1,804.82 1,805.31 14,120.1K
13:19 1,804.97 1,805.63 1,804.97 1,805.59 10,752.9K
13:20 1,805.35 1,805.91 1,805.22 1,805.56 8,345.4K
13:21 1,805.64 1,806.17 1,805.51 1,805.87 9,132.9K
13:22 1,805.66 1,806.24 1,805.52 1,805.69 15,806.2K
13:23 1,805.55 1,806.09 1,805.34 1,805.66 8,147.0K
13:24 1,805.62 1,805.71 1,805.38 1,805.68 12,766.4K
13:25 1,805.47 1,805.76 1,804.94 1,804.94 11,916.0K
13:26 1,804.91 1,805.21 1,804.64 1,804.74 12,556.8K
13:27 1,804.93 1,804.96 1,804.00 1,804.32 21,005.2K
13:28 1,804.28 1,804.34 1,803.74 1,804.08 11,138.3K
13:29 1,803.94 1,804.54 1,803.74 1,804.07 10,506.1K
13:30 1,804.10 1,804.38 1,803.68 1,803.86 16,042.1K
13:31 1,803.99 1,804.11 1,803.63 1,803.63 13,084.7K
13:32 1,803.56 1,804.14 1,803.49 1,803.52 9,828.0K
13:33 1,803.46 1,804.14 1,803.46 1,803.85 8,850.1K
13:34 1,803.67 1,804.39 1,803.64 1,804.13 13,374.2K
13:35 1,803.83 1,804.31 1,803.65 1,804.06 14,404.8K
13:36 1,804.02 1,804.29 1,803.60 1,803.60 10,282.5K
13:37 1,804.01 1,804.46 1,803.67 1,803.97 7,743.1K
13:38 1,804.17 1,804.18 1,803.64 1,803.71 9,768.9K
13:39 1,803.72 1,804.33 1,803.52 1,804.05 12,631.3K
13:40 1,803.85 1,804.20 1,803.40 1,804.08 9,298.5K
13:41 1,804.08 1,804.17 1,803.68 1,803.84 10,581.3K
13:42 1,804.22 1,804.41 1,803.83 1,804.18 10,000.5K
13:43 1,804.12 1,804.60 1,803.72 1,804.00 10,909.5K
13:44 1,804.16 1,804.64 1,803.90 1,804.42 14,250.8K
13:45 1,804.32 1,804.59 1,803.93 1,804.10 11,973.7K
13:46 1,804.18 1,804.32 1,803.74 1,804.19 11,991.7K
13:47 1,804.03 1,804.62 1,803.85 1,804.28 9,557.1K
13:48 1,804.18 1,805.03 1,804.18 1,805.03 10,006.4K
13:49 1,805.06 1,805.25 1,804.80 1,805.25 14,740.2K
13:50 1,805.22 1,805.37 1,804.86 1,805.06 13,754.0K
13:51 1,805.01 1,805.63 1,805.01 1,805.54 11,531.3K
13:52 1,805.50 1,805.81 1,804.79 1,805.30 9,652.1K
13:53 1,805.11 1,805.55 1,804.99 1,805.02 8,413.6K
13:54 1,805.44 1,805.75 1,804.91 1,804.91 10,428.4K
13:55 1,805.06 1,805.65 1,804.92 1,805.36 9,824.3K
13:56 1,805.41 1,805.52 1,804.93 1,804.93 16,771.6K
13:57 1,804.95 1,805.48 1,804.69 1,804.78 14,045.7K
13:58 1,804.78 1,805.17 1,804.47 1,804.84 10,338.7K
13:59 1,804.69 1,805.31 1,804.63 1,804.63 11,701.6K
14:00 1,804.48 1,805.12 1,804.48 1,804.72 11,616.7K
14:01 1,804.68 1,805.04 1,804.23 1,804.23 20,774.9K
14:02 1,804.26 1,804.47 1,803.55 1,803.55 19,786.8K
14:03 1,803.70 1,803.70 1,802.55 1,802.55 24,093.8K
14:04 1,802.56 1,802.64 1,801.79 1,801.90 33,875.9K
14:05 1,801.85 1,802.75 1,801.35 1,801.35 22,584.3K
14:06 1,801.20 1,801.62 1,800.55 1,800.75 28,848.3K
14:07 1,800.35 1,800.66 1,799.96 1,799.96 32,081.7K
14:08 1,800.03 1,800.47 1,799.88 1,800.23 21,265.8K
14:09 1,800.32 1,800.32 1,799.76 1,799.83 19,916.3K
14:10 1,800.23 1,800.23 1,799.02 1,799.02 28,736.7K
14:11 1,799.38 1,799.95 1,798.73 1,799.32 24,703.8K
14:12 1,799.34 1,799.65 1,798.76 1,799.47 15,368.5K
14:13 1,798.99 1,799.56 1,798.73 1,799.01 14,459.3K
14:14 1,798.98 1,800.40 1,798.98 1,800.26 19,894.8K
14:15 1,800.03 1,800.40 1,799.66 1,800.03 14,387.0K
14:16 1,800.10 1,800.42 1,799.75 1,800.42 16,617.0K
14:17 1,800.38 1,800.47 1,799.87 1,799.94 12,840.2K
14:18 1,800.04 1,800.90 1,799.79 1,800.90 11,701.0K
14:19 1,800.95 1,801.29 1,800.47 1,800.47 12,046.7K
14:20 1,800.60 1,800.96 1,800.08 1,800.57 14,877.2K
14:21 1,800.25 1,800.71 1,799.92 1,799.98 11,673.1K
14:22 1,800.14 1,800.22 1,799.67 1,800.14 14,567.7K
14:23 1,800.16 1,800.39 1,799.71 1,799.84 11,369.3K
14:24 1,799.84 1,800.18 1,799.60 1,800.03 11,977.2K
14:25 1,799.40 1,800.05 1,799.21 1,799.63 14,192.1K
14:26 1,799.50 1,800.06 1,799.36 1,799.49 13,860.6K
14:27 1,799.44 1,799.82 1,798.98 1,799.41 21,626.1K
14:28 1,799.21 1,799.83 1,799.19 1,799.61 14,803.8K
14:29 1,799.35 1,800.51 1,799.35 1,799.87 17,995.2K
14:30 1,800.13 1,800.38 1,799.62 1,799.62 12,770.1K
14:31 1,800.02 1,800.50 1,799.61 1,799.93 11,615.5K
14:32 1,800.17 1,800.56 1,799.95 1,800.07 12,083.0K
14:33 1,800.42 1,800.71 1,799.76 1,799.99 21,730.9K
14:34 1,800.01 1,800.42 1,800.01 1,800.08 14,062.4K
14:35 1,800.16 1,800.72 1,800.06 1,800.70 13,602.1K
14:36 1,800.41 1,800.71 1,800.12 1,800.32 14,772.9K
14:37 1,800.42 1,800.48 1,799.81 1,799.81 17,487.9K
14:38 1,800.01 1,800.12 1,798.44 1,798.44 31,295.0K
14:39 1,798.26 1,798.53 1,797.20 1,797.45 56,115.4K
14:40 1,797.49 1,797.49 1,796.11 1,796.12 46,421.5K
14:41 1,796.05 1,796.83 1,796.05 1,796.12 26,151.1K
14:42 1,796.26 1,796.55 1,795.43 1,795.43 27,554.2K
14:43 1,795.46 1,795.80 1,795.22 1,795.65 24,565.6K
14:44 1,795.80 1,796.09 1,795.37 1,795.37 25,797.9K
14:45 1,795.37 1,795.39 1,794.38 1,794.38 36,232.5K
14:46 1,794.51 1,796.80 1,794.51 1,796.42 33,576.5K
14:47 1,796.86 1,797.53 1,796.86 1,797.21 21,226.2K
14:48 1,797.39 1,797.52 1,796.84 1,796.84 14,792.8K
14:49 1,797.13 1,797.41 1,796.70 1,796.70 16,476.7K
14:50 1,796.90 1,798.24 1,796.90 1,798.21 18,733.5K
14:51 1,798.02 1,798.54 1,797.86 1,798.38 22,033.3K
14:52 1,798.47 1,798.68 1,798.22 1,798.59 14,531.8K
14:53 1,798.62 1,798.76 1,797.93 1,798.02 27,913.1K
14:54 1,798.15 1,798.53 1,797.09 1,797.09 45,817.9K
14:55 1,796.84 1,797.85 1,796.84 1,797.71 24,321.4K
14:56 1,797.53 1,798.41 1,797.53 1,798.41 21,450.7K
14:57 1,798.07 1,798.29 1,798.03 1,798.29 1,135.7K
14:58 1,798.29 1,798.29 1,798.29 1,798.29 0.0K
14:59 1,798.29 1,798.29 1,794.47 1,794.47 107,025.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし