| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:28 |
3,337.44 |
3,337.44 |
3,337.44 |
3,337.44 |
105,466.9K |
| 09:29 |
3,337.44 |
3,337.44 |
3,337.44 |
3,337.44 |
0.0K |
| 09:30 |
3,337.44 |
3,341.06 |
3,337.44 |
3,338.31 |
365,586.3K |
| 09:31 |
3,337.97 |
3,341.69 |
3,336.77 |
3,341.68 |
329,335.1K |
| 09:32 |
3,342.14 |
3,342.44 |
3,338.57 |
3,339.04 |
281,900.1K |
| 09:33 |
3,338.66 |
3,338.79 |
3,334.36 |
3,336.88 |
279,455.8K |
| 09:34 |
3,335.65 |
3,337.03 |
3,334.25 |
3,334.25 |
219,394.3K |
| 09:35 |
3,334.44 |
3,339.23 |
3,334.44 |
3,338.73 |
196,634.7K |
| 09:36 |
3,339.27 |
3,339.35 |
3,337.86 |
3,338.43 |
210,678.4K |
| 09:37 |
3,338.53 |
3,338.53 |
3,332.91 |
3,338.40 |
237,950.7K |
| 09:38 |
3,337.18 |
3,340.35 |
3,336.78 |
3,340.21 |
170,133.6K |
| 09:39 |
3,340.47 |
3,340.77 |
3,336.94 |
3,338.62 |
240,521.9K |
| 09:40 |
3,338.37 |
3,338.37 |
3,335.41 |
3,336.25 |
159,550.4K |
| 09:41 |
3,335.48 |
3,335.48 |
3,328.22 |
3,328.22 |
188,920.5K |
| 09:42 |
3,328.03 |
3,332.87 |
3,328.03 |
3,332.76 |
173,433.5K |
| 09:43 |
3,333.86 |
3,341.22 |
3,333.86 |
3,341.22 |
174,351.1K |
| 09:44 |
3,341.85 |
3,341.94 |
3,334.74 |
3,334.74 |
175,185.8K |
| 09:45 |
3,334.84 |
3,334.84 |
3,332.25 |
3,333.69 |
148,384.6K |
| 09:46 |
3,334.29 |
3,340.68 |
3,334.29 |
3,340.68 |
150,547.9K |
| 09:47 |
3,341.56 |
3,343.12 |
3,339.57 |
3,339.96 |
147,968.3K |
| 09:48 |
3,340.01 |
3,340.01 |
3,336.04 |
3,337.45 |
166,676.0K |
| 09:49 |
3,337.86 |
3,341.53 |
3,337.86 |
3,341.36 |
115,407.3K |
| 09:50 |
3,341.22 |
3,343.12 |
3,340.12 |
3,340.34 |
121,768.9K |
| 09:51 |
3,340.03 |
3,340.03 |
3,335.36 |
3,335.90 |
147,662.6K |
| 09:52 |
3,335.48 |
3,335.48 |
3,332.82 |
3,333.87 |
167,095.1K |
| 09:53 |
3,333.53 |
3,333.53 |
3,331.24 |
3,331.95 |
119,213.3K |
| 09:54 |
3,331.12 |
3,332.94 |
3,330.59 |
3,331.77 |
108,086.4K |
| 09:55 |
3,331.48 |
3,331.48 |
3,329.28 |
3,329.45 |
113,057.5K |
| 09:56 |
3,329.42 |
3,331.81 |
3,327.50 |
3,327.50 |
126,832.4K |
| 09:57 |
3,327.56 |
3,328.11 |
3,326.25 |
3,326.25 |
121,208.6K |
| 09:58 |
3,325.95 |
3,326.10 |
3,322.69 |
3,322.98 |
107,259.0K |
| 09:59 |
3,323.43 |
3,324.26 |
3,319.34 |
3,319.34 |
120,726.3K |
| 10:00 |
3,319.42 |
3,319.42 |
3,316.73 |
3,317.09 |
125,708.5K |
| 10:01 |
3,317.44 |
3,317.95 |
3,312.53 |
3,313.56 |
170,798.3K |
| 10:02 |
3,313.27 |
3,313.71 |
3,311.45 |
3,311.50 |
128,351.5K |
| 10:03 |
3,311.23 |
3,316.14 |
3,311.23 |
3,315.81 |
125,799.8K |
| 10:04 |
3,316.03 |
3,317.20 |
3,314.74 |
3,315.59 |
87,255.5K |
| 10:05 |
3,315.53 |
3,315.95 |
3,312.40 |
3,312.50 |
96,479.2K |
| 10:06 |
3,312.76 |
3,316.50 |
3,312.76 |
3,316.40 |
88,120.6K |
| 10:07 |
3,316.64 |
3,316.64 |
3,311.75 |
3,311.76 |
106,181.9K |
| 10:08 |
3,311.59 |
3,312.11 |
3,308.93 |
3,308.93 |
104,162.4K |
| 10:09 |
3,308.82 |
3,309.63 |
3,306.89 |
3,306.89 |
123,636.0K |
| 10:10 |
3,306.52 |
3,306.53 |
3,305.49 |
3,305.52 |
110,891.5K |
| 10:11 |
3,305.14 |
3,307.45 |
3,305.14 |
3,306.66 |
108,353.5K |
| 10:12 |
3,306.60 |
3,307.19 |
3,301.34 |
3,301.34 |
108,979.4K |
| 10:13 |
3,301.20 |
3,301.20 |
3,296.44 |
3,296.82 |
174,935.2K |
| 10:14 |
3,296.54 |
3,305.25 |
3,296.54 |
3,305.25 |
126,567.7K |
| 10:15 |
3,305.10 |
3,305.64 |
3,304.38 |
3,304.44 |
86,341.9K |
| 10:16 |
3,304.58 |
3,304.58 |
3,301.23 |
3,301.23 |
78,810.3K |
| 10:17 |
3,300.42 |
3,300.52 |
3,299.55 |
3,299.71 |
102,484.0K |
| 10:18 |
3,299.56 |
3,299.56 |
3,295.67 |
3,295.90 |
80,973.4K |
| 10:19 |
3,295.80 |
3,295.83 |
3,294.25 |
3,294.25 |
78,634.8K |
| 10:20 |
3,294.26 |
3,296.43 |
3,294.26 |
3,295.87 |
87,454.0K |
| 10:21 |
3,295.63 |
3,299.87 |
3,295.31 |
3,299.87 |
78,295.6K |
| 10:22 |
3,299.61 |
3,299.61 |
3,296.26 |
3,296.97 |
73,978.5K |
| 10:23 |
3,296.90 |
3,297.47 |
3,294.88 |
3,295.18 |
78,702.5K |
| 10:24 |
3,295.05 |
3,295.05 |
3,290.06 |
3,290.06 |
110,694.2K |
| 10:25 |
3,289.77 |
3,289.77 |
3,281.51 |
3,281.51 |
173,246.2K |
| 10:26 |
3,281.52 |
3,283.35 |
3,281.51 |
3,282.34 |
161,733.4K |
| 10:27 |
3,282.26 |
3,282.26 |
3,275.70 |
3,275.70 |
121,749.2K |
| 10:28 |
3,275.39 |
3,278.10 |
3,273.65 |
3,273.65 |
129,003.4K |
| 10:29 |
3,273.93 |
3,278.45 |
3,273.59 |
3,278.26 |
112,372.2K |
| 10:30 |
3,278.25 |
3,278.25 |
3,276.06 |
3,277.11 |
113,487.7K |
| 10:31 |
3,276.68 |
3,277.35 |
3,272.75 |
3,272.75 |
104,243.8K |
| 10:32 |
3,272.27 |
3,272.86 |
3,267.96 |
3,267.96 |
132,956.2K |
| 10:33 |
3,267.51 |
3,270.37 |
3,267.51 |
3,267.88 |
105,707.5K |
| 10:34 |
3,267.77 |
3,278.73 |
3,267.77 |
3,278.73 |
121,453.0K |
| 10:35 |
3,278.85 |
3,283.69 |
3,278.85 |
3,283.69 |
91,566.4K |
| 10:36 |
3,283.77 |
3,289.13 |
3,283.77 |
3,288.35 |
95,413.4K |
| 10:37 |
3,288.65 |
3,290.08 |
3,288.55 |
3,290.08 |
95,534.8K |
| 10:38 |
3,290.28 |
3,290.28 |
3,283.20 |
3,284.28 |
88,400.6K |
| 10:39 |
3,284.19 |
3,285.56 |
3,283.85 |
3,284.77 |
61,405.6K |
| 10:40 |
3,285.10 |
3,286.85 |
3,285.02 |
3,286.18 |
53,456.8K |
| 10:41 |
3,285.79 |
3,285.79 |
3,278.58 |
3,281.59 |
86,796.3K |
| 10:42 |
3,281.70 |
3,286.24 |
3,280.43 |
3,286.24 |
58,062.5K |
| 10:43 |
3,287.33 |
3,296.37 |
3,287.33 |
3,296.37 |
70,236.2K |
| 10:44 |
3,296.77 |
3,300.62 |
3,296.77 |
3,300.62 |
64,955.6K |
| 10:45 |
3,300.32 |
3,300.32 |
3,296.20 |
3,297.86 |
73,613.9K |
| 10:46 |
3,297.67 |
3,297.83 |
3,294.55 |
3,295.43 |
55,971.5K |
| 10:47 |
3,295.58 |
3,295.58 |
3,293.06 |
3,293.68 |
53,263.2K |
| 10:48 |
3,294.01 |
3,297.77 |
3,294.01 |
3,295.07 |
59,019.0K |
| 10:49 |
3,295.00 |
3,295.00 |
3,290.84 |
3,291.46 |
57,710.8K |
| 10:50 |
3,291.71 |
3,292.23 |
3,288.49 |
3,288.94 |
51,337.2K |
| 10:51 |
3,289.60 |
3,290.10 |
3,288.33 |
3,289.21 |
53,561.3K |
| 10:52 |
3,288.84 |
3,288.84 |
3,283.39 |
3,283.39 |
63,796.6K |
| 10:53 |
3,283.48 |
3,283.48 |
3,280.89 |
3,282.92 |
62,216.2K |
| 10:54 |
3,282.89 |
3,286.57 |
3,282.81 |
3,286.43 |
56,763.5K |
| 10:55 |
3,286.65 |
3,286.65 |
3,281.11 |
3,281.73 |
48,637.8K |
| 10:56 |
3,281.38 |
3,281.92 |
3,279.91 |
3,281.47 |
48,831.0K |
| 10:57 |
3,281.55 |
3,281.76 |
3,280.14 |
3,281.41 |
46,397.5K |
| 10:58 |
3,281.14 |
3,281.14 |
3,279.51 |
3,280.25 |
39,009.6K |
| 10:59 |
3,280.30 |
3,286.43 |
3,280.24 |
3,285.21 |
53,250.5K |
| 11:00 |
3,285.09 |
3,285.09 |
3,279.59 |
3,279.92 |
46,862.9K |
| 11:01 |
3,280.12 |
3,280.20 |
3,278.04 |
3,278.10 |
45,676.9K |
| 11:02 |
3,278.21 |
3,280.59 |
3,278.06 |
3,278.74 |
39,133.5K |
| 11:03 |
3,278.77 |
3,280.44 |
3,278.73 |
3,278.92 |
34,127.4K |
| 11:04 |
3,278.88 |
3,279.22 |
3,277.04 |
3,277.04 |
33,693.8K |
| 11:05 |
3,276.99 |
3,280.31 |
3,276.97 |
3,279.80 |
41,612.7K |
| 11:06 |
3,279.53 |
3,279.82 |
3,279.12 |
3,279.63 |
30,458.9K |
| 11:07 |
3,279.73 |
3,282.72 |
3,279.73 |
3,282.72 |
29,276.1K |
| 11:08 |
3,282.23 |
3,282.23 |
3,275.79 |
3,275.79 |
53,794.2K |
| 11:09 |
3,275.70 |
3,275.72 |
3,274.16 |
3,275.15 |
47,890.4K |
| 11:10 |
3,275.09 |
3,279.85 |
3,275.09 |
3,279.23 |
52,699.1K |
| 11:11 |
3,278.88 |
3,278.88 |
3,276.17 |
3,276.17 |
31,020.2K |
| 11:12 |
3,275.83 |
3,275.98 |
3,273.78 |
3,274.36 |
40,392.4K |
| 11:13 |
3,274.60 |
3,274.85 |
3,273.28 |
3,273.28 |
31,963.5K |
| 11:14 |
3,273.32 |
3,273.32 |
3,270.19 |
3,270.57 |
62,741.8K |
| 11:15 |
3,270.54 |
3,271.30 |
3,270.15 |
3,270.55 |
40,456.4K |
| 11:16 |
3,270.35 |
3,271.63 |
3,269.78 |
3,271.63 |
39,851.6K |
| 11:17 |
3,271.79 |
3,273.24 |
3,271.79 |
3,272.42 |
40,154.3K |
| 11:18 |
3,272.80 |
3,275.14 |
3,272.80 |
3,274.54 |
40,167.3K |
| 11:19 |
3,274.01 |
3,276.98 |
3,273.88 |
3,276.98 |
41,151.8K |
| 11:20 |
3,277.36 |
3,278.16 |
3,275.37 |
3,275.37 |
36,386.8K |
| 11:21 |
3,275.29 |
3,275.29 |
3,270.51 |
3,270.51 |
42,802.6K |
| 11:22 |
3,270.50 |
3,270.50 |
3,267.26 |
3,267.49 |
49,379.6K |
| 11:23 |
3,267.51 |
3,267.60 |
3,264.63 |
3,264.63 |
49,051.4K |
| 11:24 |
3,264.71 |
3,265.37 |
3,263.13 |
3,263.19 |
49,891.2K |
| 11:25 |
3,263.12 |
3,263.21 |
3,261.22 |
3,261.41 |
61,133.1K |
| 11:26 |
3,261.21 |
3,261.28 |
3,260.00 |
3,260.23 |
58,154.2K |
| 11:27 |
3,260.21 |
3,260.84 |
3,259.38 |
3,260.32 |
53,466.6K |
| 11:28 |
3,260.25 |
3,260.43 |
3,259.36 |
3,259.53 |
44,924.0K |
| 11:29 |
3,259.74 |
3,260.75 |
3,259.55 |
3,260.46 |
43,832.1K |
| 11:30 |
3,260.77 |
3,260.79 |
3,260.77 |
3,260.79 |
2,675.2K |
| 11:31 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:32 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:33 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:34 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:35 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:36 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:37 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:38 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:39 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:40 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:41 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:42 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:43 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:44 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:45 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:46 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:47 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:48 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:49 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:50 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:51 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:52 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:53 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:54 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:55 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:56 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:57 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:58 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 11:59 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:00 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:01 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:02 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:03 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:04 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:05 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:06 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:07 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:08 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:09 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:10 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:11 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:12 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:13 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:14 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:15 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:16 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:17 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:18 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:19 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:20 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:21 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:22 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:23 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:24 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:25 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:26 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:27 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:28 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:29 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:30 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:31 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:32 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:33 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:34 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:35 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:36 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:37 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:38 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:39 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:40 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:41 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:42 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:43 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:44 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:45 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:46 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:47 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:48 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:49 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:50 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:51 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:52 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:53 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:54 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:55 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:56 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:57 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:58 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 12:59 |
3,260.79 |
3,260.79 |
3,260.79 |
3,260.79 |
0.0K |
| 13:00 |
3,260.79 |
3,261.86 |
3,258.66 |
3,260.94 |
148,841.9K |
| 13:01 |
3,261.40 |
3,265.94 |
3,261.40 |
3,265.40 |
71,838.1K |
| 13:02 |
3,265.07 |
3,265.07 |
3,258.44 |
3,258.81 |
67,889.4K |
| 13:03 |
3,258.80 |
3,260.03 |
3,257.64 |
3,257.64 |
61,814.0K |
| 13:04 |
3,257.65 |
3,259.72 |
3,256.98 |
3,258.50 |
72,984.6K |
| 13:05 |
3,258.32 |
3,258.37 |
3,256.80 |
3,256.80 |
55,632.3K |
| 13:06 |
3,256.81 |
3,256.81 |
3,254.08 |
3,255.38 |
85,242.5K |
| 13:07 |
3,255.39 |
3,259.41 |
3,254.47 |
3,259.12 |
68,834.3K |
| 13:08 |
3,258.99 |
3,262.99 |
3,258.99 |
3,262.83 |
55,352.1K |
| 13:09 |
3,262.88 |
3,262.88 |
3,259.51 |
3,261.26 |
52,343.3K |
| 13:10 |
3,261.47 |
3,261.47 |
3,259.59 |
3,260.50 |
38,456.0K |
| 13:11 |
3,260.74 |
3,268.65 |
3,260.74 |
3,268.65 |
55,458.2K |
| 13:12 |
3,268.89 |
3,272.92 |
3,268.89 |
3,272.92 |
75,999.3K |
| 13:13 |
3,271.75 |
3,272.27 |
3,269.55 |
3,270.36 |
53,650.6K |
| 13:14 |
3,270.26 |
3,270.26 |
3,268.55 |
3,269.32 |
37,252.0K |
| 13:15 |
3,269.34 |
3,270.48 |
3,267.80 |
3,270.45 |
38,029.6K |
| 13:16 |
3,270.14 |
3,271.83 |
3,269.41 |
3,270.26 |
38,650.1K |
| 13:17 |
3,270.31 |
3,270.31 |
3,267.95 |
3,268.41 |
38,642.8K |
| 13:18 |
3,268.45 |
3,268.45 |
3,263.55 |
3,263.71 |
42,630.0K |
| 13:19 |
3,263.87 |
3,265.03 |
3,263.87 |
3,264.49 |
33,383.0K |
| 13:20 |
3,264.38 |
3,265.46 |
3,264.38 |
3,265.46 |
38,326.6K |
| 13:21 |
3,265.13 |
3,268.57 |
3,265.13 |
3,268.22 |
38,951.7K |
| 13:22 |
3,268.43 |
3,268.43 |
3,266.25 |
3,267.12 |
34,180.6K |
| 13:23 |
3,267.30 |
3,268.49 |
3,266.87 |
3,268.49 |
27,468.1K |
| 13:24 |
3,268.14 |
3,269.79 |
3,268.14 |
3,269.79 |
27,517.7K |
| 13:25 |
3,270.07 |
3,272.40 |
3,270.07 |
3,271.66 |
40,512.2K |
| 13:26 |
3,271.57 |
3,272.63 |
3,271.35 |
3,271.90 |
34,730.2K |
| 13:27 |
3,271.80 |
3,275.89 |
3,271.80 |
3,275.89 |
35,864.6K |
| 13:28 |
3,276.07 |
3,276.61 |
3,274.19 |
3,274.19 |
51,970.6K |
| 13:29 |
3,274.73 |
3,276.76 |
3,274.73 |
3,275.76 |
38,368.1K |
| 13:30 |
3,275.13 |
3,276.57 |
3,274.52 |
3,276.49 |
39,632.8K |
| 13:31 |
3,276.43 |
3,279.72 |
3,276.43 |
3,279.36 |
44,274.8K |
| 13:32 |
3,279.85 |
3,280.42 |
3,277.42 |
3,277.42 |
48,273.7K |
| 13:33 |
3,276.83 |
3,276.83 |
3,273.31 |
3,273.89 |
51,719.8K |
| 13:34 |
3,273.68 |
3,273.68 |
3,271.64 |
3,271.73 |
35,482.1K |
| 13:35 |
3,271.69 |
3,271.69 |
3,267.46 |
3,267.66 |
53,378.0K |
| 13:36 |
3,267.68 |
3,268.43 |
3,267.43 |
3,267.43 |
27,899.7K |
| 13:37 |
3,267.47 |
3,267.66 |
3,265.99 |
3,267.41 |
45,270.0K |
| 13:38 |
3,267.52 |
3,267.79 |
3,267.06 |
3,267.35 |
29,263.3K |
| 13:39 |
3,267.28 |
3,268.18 |
3,266.61 |
3,267.45 |
28,451.8K |
| 13:40 |
3,267.50 |
3,267.52 |
3,265.38 |
3,265.39 |
37,217.6K |
| 13:41 |
3,264.99 |
3,265.46 |
3,264.55 |
3,264.91 |
32,325.5K |
| 13:42 |
3,264.70 |
3,264.99 |
3,264.32 |
3,264.53 |
30,297.0K |
| 13:43 |
3,264.50 |
3,264.50 |
3,262.42 |
3,262.60 |
44,043.5K |
| 13:44 |
3,262.49 |
3,262.49 |
3,261.37 |
3,261.41 |
37,967.9K |
| 13:45 |
3,261.43 |
3,262.17 |
3,261.06 |
3,261.22 |
38,734.8K |
| 13:46 |
3,261.12 |
3,261.24 |
3,259.92 |
3,260.21 |
39,370.9K |
| 13:47 |
3,260.22 |
3,263.41 |
3,260.05 |
3,262.91 |
40,200.7K |
| 13:48 |
3,262.29 |
3,263.79 |
3,262.23 |
3,263.79 |
28,306.6K |
| 13:49 |
3,263.85 |
3,263.89 |
3,261.14 |
3,261.14 |
37,808.6K |
| 13:50 |
3,260.96 |
3,262.07 |
3,260.96 |
3,261.29 |
30,309.1K |
| 13:51 |
3,261.41 |
3,261.43 |
3,259.60 |
3,260.50 |
35,854.6K |
| 13:52 |
3,260.60 |
3,261.15 |
3,259.85 |
3,261.12 |
28,784.6K |
| 13:53 |
3,261.25 |
3,264.97 |
3,261.09 |
3,264.06 |
46,881.4K |
| 13:54 |
3,263.93 |
3,268.28 |
3,263.93 |
3,268.28 |
41,721.8K |
| 13:55 |
3,268.00 |
3,268.00 |
3,265.95 |
3,265.95 |
35,883.1K |
| 13:56 |
3,265.93 |
3,266.48 |
3,265.22 |
3,266.48 |
37,099.2K |
| 13:57 |
3,266.48 |
3,266.74 |
3,265.46 |
3,265.96 |
31,902.7K |
| 13:58 |
3,266.14 |
3,266.39 |
3,264.96 |
3,266.39 |
31,960.6K |
| 13:59 |
3,266.29 |
3,269.58 |
3,266.22 |
3,269.51 |
49,524.3K |
| 14:00 |
3,269.24 |
3,269.30 |
3,268.18 |
3,269.16 |
42,894.3K |
| 14:01 |
3,269.31 |
3,269.95 |
3,267.45 |
3,269.44 |
52,436.0K |
| 14:02 |
3,269.57 |
3,269.57 |
3,265.91 |
3,266.17 |
43,743.1K |
| 14:03 |
3,265.86 |
3,265.86 |
3,261.82 |
3,261.82 |
59,915.7K |
| 14:04 |
3,261.75 |
3,261.94 |
3,260.55 |
3,261.66 |
51,419.4K |
| 14:05 |
3,261.74 |
3,261.75 |
3,260.81 |
3,261.08 |
55,188.4K |
| 14:06 |
3,261.12 |
3,261.38 |
3,260.54 |
3,261.38 |
51,208.9K |
| 14:07 |
3,261.33 |
3,262.75 |
3,261.23 |
3,261.93 |
50,590.0K |
| 14:08 |
3,261.82 |
3,261.82 |
3,260.72 |
3,260.72 |
44,301.1K |
| 14:09 |
3,260.33 |
3,260.89 |
3,260.30 |
3,260.34 |
43,701.8K |
| 14:10 |
3,260.56 |
3,260.76 |
3,258.62 |
3,258.71 |
49,784.5K |
| 14:11 |
3,258.66 |
3,258.66 |
3,256.71 |
3,256.71 |
55,487.9K |
| 14:12 |
3,256.69 |
3,262.41 |
3,256.11 |
3,262.41 |
78,686.4K |
| 14:13 |
3,262.48 |
3,262.75 |
3,261.95 |
3,262.50 |
36,620.1K |
| 14:14 |
3,262.48 |
3,262.81 |
3,261.47 |
3,261.69 |
33,680.9K |
| 14:15 |
3,261.83 |
3,265.59 |
3,261.83 |
3,265.44 |
48,584.9K |
| 14:16 |
3,265.54 |
3,265.84 |
3,264.59 |
3,265.65 |
32,106.5K |
| 14:17 |
3,265.65 |
3,270.07 |
3,265.65 |
3,270.07 |
45,118.0K |
| 14:18 |
3,270.25 |
3,273.60 |
3,270.25 |
3,272.45 |
64,098.4K |
| 14:19 |
3,272.67 |
3,273.92 |
3,272.50 |
3,273.87 |
32,390.3K |
| 14:20 |
3,273.45 |
3,273.81 |
3,271.98 |
3,273.71 |
47,922.7K |
| 14:21 |
3,273.74 |
3,273.85 |
3,271.63 |
3,272.89 |
54,690.3K |
| 14:22 |
3,273.03 |
3,275.08 |
3,272.70 |
3,274.96 |
36,779.8K |
| 14:23 |
3,274.90 |
3,275.04 |
3,272.82 |
3,273.06 |
35,378.6K |
| 14:24 |
3,273.14 |
3,273.32 |
3,272.71 |
3,273.29 |
32,815.1K |
| 14:25 |
3,273.28 |
3,274.55 |
3,273.28 |
3,273.99 |
35,496.0K |
| 14:26 |
3,273.87 |
3,276.24 |
3,273.87 |
3,276.24 |
50,731.4K |
| 14:27 |
3,276.32 |
3,281.62 |
3,276.32 |
3,281.62 |
55,401.6K |
| 14:28 |
3,282.15 |
3,284.90 |
3,282.15 |
3,284.42 |
53,982.6K |
| 14:29 |
3,285.07 |
3,285.46 |
3,284.69 |
3,285.09 |
59,248.9K |
| 14:30 |
3,285.14 |
3,286.24 |
3,285.10 |
3,285.96 |
56,225.7K |
| 14:31 |
3,286.22 |
3,287.79 |
3,285.91 |
3,285.91 |
58,523.2K |
| 14:32 |
3,285.40 |
3,285.40 |
3,279.83 |
3,280.84 |
68,293.0K |
| 14:33 |
3,281.60 |
3,282.97 |
3,281.36 |
3,281.36 |
47,889.3K |
| 14:34 |
3,281.13 |
3,288.24 |
3,281.13 |
3,288.24 |
47,280.1K |
| 14:35 |
3,288.46 |
3,291.07 |
3,288.46 |
3,289.64 |
60,628.5K |
| 14:36 |
3,289.92 |
3,290.66 |
3,288.57 |
3,288.57 |
50,230.0K |
| 14:37 |
3,288.56 |
3,288.97 |
3,286.87 |
3,288.24 |
47,445.2K |
| 14:38 |
3,288.12 |
3,288.33 |
3,286.02 |
3,286.02 |
45,772.6K |
| 14:39 |
3,286.20 |
3,286.68 |
3,285.73 |
3,286.14 |
38,554.9K |
| 14:40 |
3,286.53 |
3,291.50 |
3,286.53 |
3,291.50 |
67,694.6K |
| 14:41 |
3,291.70 |
3,293.55 |
3,291.70 |
3,293.55 |
49,689.9K |
| 14:42 |
3,293.44 |
3,294.64 |
3,293.44 |
3,294.51 |
57,752.4K |
| 14:43 |
3,294.60 |
3,294.71 |
3,293.14 |
3,293.54 |
56,427.1K |
| 14:44 |
3,293.52 |
3,296.87 |
3,293.52 |
3,296.87 |
58,969.3K |
| 14:45 |
3,297.22 |
3,300.00 |
3,297.15 |
3,299.97 |
74,667.7K |
| 14:46 |
3,300.22 |
3,300.26 |
3,299.26 |
3,299.83 |
82,910.8K |
| 14:47 |
3,300.00 |
3,303.11 |
3,300.00 |
3,303.11 |
74,948.8K |
| 14:48 |
3,303.48 |
3,306.26 |
3,303.45 |
3,306.26 |
105,692.6K |
| 14:49 |
3,306.37 |
3,309.56 |
3,306.37 |
3,309.56 |
98,129.1K |
| 14:50 |
3,309.38 |
3,310.64 |
3,309.24 |
3,310.64 |
135,271.7K |
| 14:51 |
3,310.52 |
3,310.53 |
3,308.24 |
3,308.93 |
104,644.2K |
| 14:52 |
3,308.87 |
3,310.20 |
3,308.87 |
3,310.15 |
107,361.8K |
| 14:53 |
3,310.10 |
3,310.29 |
3,309.32 |
3,309.32 |
97,990.6K |
| 14:54 |
3,309.49 |
3,309.97 |
3,309.11 |
3,309.84 |
109,644.9K |
| 14:55 |
3,309.58 |
3,310.49 |
3,309.37 |
3,309.53 |
111,854.7K |
| 14:56 |
3,309.81 |
3,310.51 |
3,309.17 |
3,310.51 |
121,165.5K |
| 14:57 |
3,310.37 |
3,310.55 |
3,310.37 |
3,310.55 |
6,874.8K |
| 14:58 |
3,310.55 |
3,310.55 |
3,310.55 |
3,310.55 |
0.0K |
| 14:59 |
3,310.55 |
3,310.86 |
3,310.55 |
3,310.86 |
176,573.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|