時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:28 |
4,362.86 |
4,362.86 |
4,362.86 |
4,362.86 |
29,989.9K |
09:29 |
4,362.86 |
4,362.86 |
4,362.86 |
4,362.86 |
0.0K |
09:30 |
4,362.86 |
4,369.05 |
4,362.06 |
4,362.06 |
142,744.5K |
09:31 |
4,360.36 |
4,363.33 |
4,357.78 |
4,363.07 |
65,012.3K |
09:32 |
4,362.85 |
4,362.85 |
4,359.32 |
4,361.04 |
49,640.3K |
09:33 |
4,360.69 |
4,361.53 |
4,359.32 |
4,361.26 |
45,700.3K |
09:34 |
4,361.34 |
4,361.34 |
4,357.37 |
4,357.75 |
42,338.4K |
09:35 |
4,356.85 |
4,356.85 |
4,354.84 |
4,355.49 |
49,266.5K |
09:36 |
4,355.16 |
4,358.06 |
4,355.16 |
4,357.01 |
36,977.0K |
09:37 |
4,356.44 |
4,359.72 |
4,355.19 |
4,356.86 |
69,222.1K |
09:38 |
4,357.36 |
4,358.45 |
4,355.11 |
4,358.19 |
66,525.0K |
09:39 |
4,359.41 |
4,365.24 |
4,359.41 |
4,365.23 |
51,773.3K |
09:40 |
4,364.86 |
4,365.54 |
4,363.61 |
4,365.54 |
34,145.1K |
09:41 |
4,364.72 |
4,366.94 |
4,364.18 |
4,366.94 |
32,749.0K |
09:42 |
4,366.27 |
4,366.40 |
4,363.20 |
4,364.17 |
39,279.6K |
09:43 |
4,365.24 |
4,365.29 |
4,362.96 |
4,364.75 |
144,497.9K |
09:44 |
4,364.22 |
4,365.37 |
4,363.68 |
4,364.55 |
33,334.9K |
09:45 |
4,364.62 |
4,365.20 |
4,362.25 |
4,365.20 |
51,112.7K |
09:46 |
4,364.84 |
4,365.06 |
4,362.23 |
4,365.06 |
58,236.3K |
09:47 |
4,365.26 |
4,368.52 |
4,364.99 |
4,366.31 |
46,136.2K |
09:48 |
4,366.04 |
4,366.55 |
4,364.58 |
4,366.55 |
33,088.3K |
09:49 |
4,366.44 |
4,366.44 |
4,362.49 |
4,363.73 |
43,103.0K |
09:50 |
4,363.10 |
4,365.99 |
4,362.64 |
4,364.98 |
30,420.7K |
09:51 |
4,365.13 |
4,367.55 |
4,364.37 |
4,366.55 |
33,596.2K |
09:52 |
4,367.75 |
4,371.59 |
4,366.94 |
4,367.19 |
43,687.7K |
09:53 |
4,367.87 |
4,372.28 |
4,367.81 |
4,372.28 |
50,201.5K |
09:54 |
4,371.48 |
4,371.48 |
4,368.20 |
4,368.20 |
40,863.7K |
09:55 |
4,368.40 |
4,373.09 |
4,367.13 |
4,369.83 |
47,183.6K |
09:56 |
4,370.07 |
4,370.07 |
4,365.11 |
4,365.73 |
40,366.8K |
09:57 |
4,366.25 |
4,366.33 |
4,363.63 |
4,364.68 |
61,821.8K |
09:58 |
4,364.87 |
4,365.12 |
4,362.73 |
4,362.73 |
30,627.1K |
09:59 |
4,363.10 |
4,367.92 |
4,363.10 |
4,367.92 |
40,299.2K |
10:00 |
4,368.59 |
4,369.03 |
4,365.94 |
4,368.50 |
50,052.7K |
10:01 |
4,368.58 |
4,370.54 |
4,366.05 |
4,370.54 |
45,167.7K |
10:02 |
4,370.37 |
4,371.37 |
4,368.74 |
4,370.19 |
35,962.0K |
10:03 |
4,370.57 |
4,370.57 |
4,368.20 |
4,368.53 |
37,009.4K |
10:04 |
4,368.50 |
4,368.95 |
4,366.60 |
4,368.94 |
38,928.9K |
10:05 |
4,369.92 |
4,369.92 |
4,367.46 |
4,368.69 |
20,694.0K |
10:06 |
4,368.43 |
4,369.14 |
4,366.37 |
4,369.14 |
20,577.9K |
10:07 |
4,368.94 |
4,369.69 |
4,368.09 |
4,369.62 |
36,917.0K |
10:08 |
4,369.16 |
4,369.21 |
4,367.24 |
4,367.82 |
27,137.2K |
10:09 |
4,367.85 |
4,368.94 |
4,366.21 |
4,368.45 |
21,741.5K |
10:10 |
4,368.25 |
4,368.90 |
4,367.48 |
4,368.48 |
22,423.7K |
10:11 |
4,369.72 |
4,369.72 |
4,369.11 |
4,369.35 |
30,165.2K |
10:12 |
4,369.02 |
4,370.01 |
4,368.50 |
4,369.49 |
19,932.2K |
10:13 |
4,369.44 |
4,371.61 |
4,368.90 |
4,371.61 |
19,557.4K |
10:14 |
4,372.23 |
4,372.23 |
4,370.11 |
4,371.21 |
21,537.7K |
10:15 |
4,371.15 |
4,372.78 |
4,370.57 |
4,370.74 |
24,068.8K |
10:16 |
4,371.06 |
4,372.12 |
4,370.43 |
4,371.69 |
25,590.4K |
10:17 |
4,371.15 |
4,371.59 |
4,369.08 |
4,369.63 |
100,383.7K |
10:18 |
4,369.72 |
4,371.05 |
4,368.45 |
4,369.30 |
34,813.3K |
10:19 |
4,368.91 |
4,371.88 |
4,368.91 |
4,371.88 |
24,917.7K |
10:20 |
4,372.19 |
4,375.80 |
4,372.15 |
4,375.80 |
49,646.6K |
10:21 |
4,375.95 |
4,379.47 |
4,375.31 |
4,375.81 |
77,594.2K |
10:22 |
4,375.44 |
4,375.89 |
4,372.65 |
4,372.65 |
41,570.9K |
10:23 |
4,372.35 |
4,372.35 |
4,367.84 |
4,367.84 |
42,423.1K |
10:24 |
4,367.43 |
4,367.43 |
4,366.03 |
4,367.18 |
25,603.8K |
10:25 |
4,367.39 |
4,367.39 |
4,365.99 |
4,367.03 |
18,834.5K |
10:26 |
4,366.46 |
4,367.32 |
4,366.00 |
4,367.32 |
17,852.0K |
10:27 |
4,367.31 |
4,371.25 |
4,367.31 |
4,371.25 |
24,780.9K |
10:28 |
4,371.51 |
4,372.47 |
4,369.53 |
4,370.05 |
18,699.3K |
10:29 |
4,370.41 |
4,371.10 |
4,369.23 |
4,371.10 |
14,646.9K |
10:30 |
4,371.59 |
4,371.71 |
4,369.53 |
4,369.53 |
22,125.5K |
10:31 |
4,369.26 |
4,369.75 |
4,368.45 |
4,368.97 |
17,983.1K |
10:32 |
4,368.56 |
4,369.30 |
4,367.26 |
4,369.09 |
20,350.8K |
10:33 |
4,369.30 |
4,372.17 |
4,368.98 |
4,371.65 |
19,052.7K |
10:34 |
4,371.11 |
4,371.11 |
4,369.41 |
4,369.65 |
20,815.7K |
10:35 |
4,369.63 |
4,370.50 |
4,368.64 |
4,369.66 |
16,837.1K |
10:36 |
4,370.15 |
4,371.57 |
4,369.28 |
4,370.56 |
16,808.5K |
10:37 |
4,370.09 |
4,370.71 |
4,369.17 |
4,370.28 |
16,882.1K |
10:38 |
4,371.64 |
4,371.69 |
4,369.09 |
4,370.11 |
25,017.1K |
10:39 |
4,370.04 |
4,371.88 |
4,369.00 |
4,371.50 |
17,293.7K |
10:40 |
4,371.55 |
4,373.35 |
4,371.11 |
4,372.05 |
24,476.4K |
10:41 |
4,372.35 |
4,375.73 |
4,372.35 |
4,374.28 |
38,644.2K |
10:42 |
4,374.40 |
4,374.76 |
4,373.20 |
4,374.37 |
22,142.1K |
10:43 |
4,374.03 |
4,376.54 |
4,373.52 |
4,374.63 |
25,690.1K |
10:44 |
4,374.73 |
4,377.35 |
4,374.63 |
4,377.35 |
42,651.2K |
10:45 |
4,377.13 |
4,377.78 |
4,376.82 |
4,377.67 |
34,933.9K |
10:46 |
4,378.24 |
4,381.01 |
4,375.14 |
4,375.14 |
57,615.5K |
10:47 |
4,376.37 |
4,377.67 |
4,375.07 |
4,377.22 |
32,675.3K |
10:48 |
4,379.26 |
4,381.24 |
4,378.50 |
4,379.73 |
38,635.8K |
10:49 |
4,379.66 |
4,381.88 |
4,378.80 |
4,379.07 |
27,902.0K |
10:50 |
4,379.21 |
4,381.48 |
4,379.21 |
4,380.30 |
22,735.4K |
10:51 |
4,379.85 |
4,379.85 |
4,376.46 |
4,377.29 |
26,537.0K |
10:52 |
4,376.60 |
4,378.02 |
4,375.79 |
4,377.86 |
26,711.7K |
10:53 |
4,378.02 |
4,380.07 |
4,377.57 |
4,379.85 |
26,659.9K |
10:54 |
4,380.26 |
4,380.78 |
4,377.83 |
4,377.83 |
24,550.5K |
10:55 |
4,377.22 |
4,377.89 |
4,376.08 |
4,376.17 |
28,286.4K |
10:56 |
4,375.94 |
4,376.91 |
4,375.28 |
4,376.09 |
22,145.7K |
10:57 |
4,376.14 |
4,377.45 |
4,375.32 |
4,377.45 |
16,675.8K |
10:58 |
4,377.01 |
4,377.21 |
4,375.47 |
4,375.98 |
15,431.3K |
10:59 |
4,376.28 |
4,376.28 |
4,374.62 |
4,375.93 |
19,694.5K |
11:00 |
4,375.99 |
4,378.00 |
4,375.99 |
4,377.38 |
21,927.5K |
11:01 |
4,377.09 |
4,377.80 |
4,375.13 |
4,375.13 |
18,118.0K |
11:02 |
4,375.08 |
4,375.45 |
4,374.50 |
4,374.54 |
17,931.9K |
11:03 |
4,374.66 |
4,375.60 |
4,374.11 |
4,375.05 |
12,766.6K |
11:04 |
4,375.02 |
4,375.30 |
4,373.76 |
4,374.89 |
14,903.7K |
11:05 |
4,375.43 |
4,375.66 |
4,374.29 |
4,375.22 |
13,665.1K |
11:06 |
4,375.05 |
4,376.28 |
4,375.05 |
4,375.82 |
11,732.5K |
11:07 |
4,375.78 |
4,376.69 |
4,374.97 |
4,376.45 |
12,627.3K |
11:08 |
4,376.08 |
4,376.39 |
4,374.89 |
4,375.63 |
12,746.3K |
11:09 |
4,375.83 |
4,377.08 |
4,375.74 |
4,376.57 |
20,567.1K |
11:10 |
4,376.63 |
4,377.16 |
4,375.28 |
4,377.16 |
19,574.8K |
11:11 |
4,377.66 |
4,378.68 |
4,376.88 |
4,378.37 |
21,056.4K |
11:12 |
4,377.97 |
4,378.66 |
4,376.64 |
4,378.50 |
16,587.1K |
11:13 |
4,378.44 |
4,379.87 |
4,377.85 |
4,379.41 |
24,195.7K |
11:14 |
4,379.93 |
4,379.93 |
4,378.68 |
4,378.68 |
12,522.1K |
11:15 |
4,379.77 |
4,380.16 |
4,378.44 |
4,379.86 |
13,139.7K |
11:16 |
4,380.06 |
4,380.06 |
4,378.62 |
4,379.12 |
13,962.4K |
11:17 |
4,379.32 |
4,379.93 |
4,377.42 |
4,377.48 |
14,174.9K |
11:18 |
4,376.71 |
4,378.00 |
4,375.70 |
4,377.35 |
17,231.0K |
11:19 |
4,377.49 |
4,377.49 |
4,376.19 |
4,377.40 |
12,769.7K |
11:20 |
4,376.95 |
4,378.82 |
4,376.95 |
4,377.83 |
20,418.8K |
11:21 |
4,377.85 |
4,378.23 |
4,376.78 |
4,377.37 |
10,860.5K |
11:22 |
4,377.14 |
4,379.30 |
4,376.70 |
4,379.30 |
15,612.9K |
11:23 |
4,379.42 |
4,380.93 |
4,379.42 |
4,379.98 |
15,074.0K |
11:24 |
4,380.16 |
4,380.54 |
4,379.09 |
4,379.81 |
16,299.6K |
11:25 |
4,379.70 |
4,380.26 |
4,378.81 |
4,379.63 |
18,572.2K |
11:26 |
4,379.26 |
4,380.72 |
4,379.26 |
4,380.38 |
15,434.4K |
11:27 |
4,380.65 |
4,380.83 |
4,379.53 |
4,380.50 |
15,589.3K |
11:28 |
4,380.79 |
4,382.54 |
4,380.11 |
4,381.80 |
31,473.7K |
11:29 |
4,381.13 |
4,381.26 |
4,379.81 |
4,380.19 |
21,868.0K |
11:30 |
4,380.45 |
4,380.45 |
4,380.42 |
4,380.42 |
823.8K |
11:31 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:32 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:33 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:34 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:35 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:36 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:37 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:38 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:39 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:40 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:41 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:42 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:43 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:44 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:45 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:46 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:47 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:48 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:49 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:50 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:51 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:52 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:53 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:54 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:55 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:56 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:57 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:58 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
11:59 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:00 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:01 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:02 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:03 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:04 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:05 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:06 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:07 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:08 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:09 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:10 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:11 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:12 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:13 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:14 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:15 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:16 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:17 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:18 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:19 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:20 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:21 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:22 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:23 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:24 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:25 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:26 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:27 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:28 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:29 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:30 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:31 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:32 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:33 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:34 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:35 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:36 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:37 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:38 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:39 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:40 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:41 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:42 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:43 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:44 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:45 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:46 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:47 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:48 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:49 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:50 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:51 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:52 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:53 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:54 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:55 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:56 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:57 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:58 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
12:59 |
4,380.42 |
4,380.42 |
4,380.42 |
4,380.42 |
0.0K |
13:00 |
4,380.42 |
4,380.42 |
4,376.01 |
4,376.62 |
78,502.7K |
13:01 |
4,376.54 |
4,377.16 |
4,376.02 |
4,376.31 |
19,437.7K |
13:02 |
4,376.83 |
4,377.60 |
4,375.90 |
4,376.94 |
20,989.4K |
13:03 |
4,376.71 |
4,378.73 |
4,375.94 |
4,378.44 |
22,236.9K |
13:04 |
4,378.27 |
4,380.14 |
4,377.61 |
4,380.14 |
23,344.9K |
13:05 |
4,379.00 |
4,380.74 |
4,379.00 |
4,380.44 |
29,533.5K |
13:06 |
4,380.66 |
4,381.14 |
4,379.47 |
4,380.10 |
16,820.6K |
13:07 |
4,379.70 |
4,380.36 |
4,379.18 |
4,379.70 |
19,457.3K |
13:08 |
4,380.28 |
4,381.55 |
4,380.04 |
4,380.82 |
16,282.4K |
13:09 |
4,380.85 |
4,380.85 |
4,378.65 |
4,379.45 |
14,479.5K |
13:10 |
4,379.44 |
4,379.44 |
4,377.37 |
4,379.10 |
14,609.1K |
13:11 |
4,378.17 |
4,380.22 |
4,378.17 |
4,379.18 |
22,245.5K |
13:12 |
4,378.70 |
4,379.11 |
4,377.11 |
4,377.52 |
18,614.1K |
13:13 |
4,377.11 |
4,378.41 |
4,376.98 |
4,377.79 |
11,565.5K |
13:14 |
4,377.18 |
4,380.30 |
4,377.18 |
4,379.65 |
15,509.0K |
13:15 |
4,379.11 |
4,380.02 |
4,378.37 |
4,379.65 |
15,116.5K |
13:16 |
4,379.60 |
4,380.98 |
4,379.60 |
4,380.75 |
18,517.9K |
13:17 |
4,379.93 |
4,379.96 |
4,378.98 |
4,379.04 |
15,989.8K |
13:18 |
4,378.61 |
4,380.24 |
4,378.22 |
4,379.44 |
16,221.5K |
13:19 |
4,380.27 |
4,382.78 |
4,380.27 |
4,381.62 |
22,536.3K |
13:20 |
4,381.45 |
4,381.59 |
4,379.36 |
4,379.49 |
16,732.1K |
13:21 |
4,379.81 |
4,380.58 |
4,379.60 |
4,380.36 |
12,430.5K |
13:22 |
4,379.82 |
4,379.84 |
4,377.65 |
4,377.95 |
16,772.3K |
13:23 |
4,377.58 |
4,379.56 |
4,377.58 |
4,378.77 |
12,319.9K |
13:24 |
4,379.11 |
4,379.11 |
4,377.54 |
4,377.88 |
14,761.9K |
13:25 |
4,378.28 |
4,378.77 |
4,377.18 |
4,377.41 |
21,444.2K |
13:26 |
4,377.82 |
4,378.18 |
4,377.19 |
4,377.59 |
11,440.3K |
13:27 |
4,377.30 |
4,377.45 |
4,375.98 |
4,376.68 |
29,069.4K |
13:28 |
4,377.26 |
4,377.77 |
4,376.80 |
4,376.80 |
14,883.3K |
13:29 |
4,376.83 |
4,377.16 |
4,375.66 |
4,376.22 |
20,242.9K |
13:30 |
4,376.48 |
4,376.79 |
4,375.17 |
4,375.29 |
18,109.6K |
13:31 |
4,374.77 |
4,376.84 |
4,374.77 |
4,375.98 |
15,473.1K |
13:32 |
4,376.15 |
4,376.99 |
4,375.14 |
4,376.43 |
12,517.5K |
13:33 |
4,376.30 |
4,377.25 |
4,376.30 |
4,376.34 |
17,148.3K |
13:34 |
4,375.86 |
4,375.90 |
4,373.98 |
4,374.76 |
28,417.7K |
13:35 |
4,374.85 |
4,375.57 |
4,374.09 |
4,375.23 |
14,709.6K |
13:36 |
4,374.76 |
4,376.20 |
4,374.73 |
4,376.20 |
12,689.0K |
13:37 |
4,375.87 |
4,376.14 |
4,375.26 |
4,375.50 |
11,605.4K |
13:38 |
4,375.58 |
4,375.64 |
4,373.49 |
4,374.61 |
21,836.6K |
13:39 |
4,374.13 |
4,375.09 |
4,373.96 |
4,375.09 |
14,993.4K |
13:40 |
4,374.74 |
4,376.01 |
4,374.74 |
4,376.01 |
11,451.0K |
13:41 |
4,375.31 |
4,376.18 |
4,374.86 |
4,375.86 |
22,533.3K |
13:42 |
4,375.61 |
4,377.35 |
4,375.61 |
4,376.24 |
28,314.8K |
13:43 |
4,376.05 |
4,378.17 |
4,375.58 |
4,378.17 |
21,446.9K |
13:44 |
4,378.14 |
4,378.32 |
4,377.55 |
4,378.03 |
26,841.2K |
13:45 |
4,377.56 |
4,377.96 |
4,376.60 |
4,377.85 |
19,240.0K |
13:46 |
4,377.17 |
4,378.21 |
4,377.17 |
4,377.45 |
13,225.2K |
13:47 |
4,377.05 |
4,377.86 |
4,376.95 |
4,377.47 |
12,647.6K |
13:48 |
4,377.64 |
4,377.98 |
4,376.46 |
4,376.87 |
13,930.9K |
13:49 |
4,377.11 |
4,377.56 |
4,374.24 |
4,374.98 |
31,444.8K |
13:50 |
4,375.19 |
4,375.68 |
4,374.97 |
4,375.66 |
25,345.5K |
13:51 |
4,375.34 |
4,376.04 |
4,374.93 |
4,375.15 |
18,750.6K |
13:52 |
4,375.13 |
4,377.31 |
4,375.13 |
4,376.48 |
19,901.5K |
13:53 |
4,376.20 |
4,377.02 |
4,376.01 |
4,376.05 |
13,822.5K |
13:54 |
4,376.32 |
4,377.09 |
4,375.86 |
4,376.91 |
13,431.1K |
13:55 |
4,376.81 |
4,378.26 |
4,376.68 |
4,377.12 |
14,030.8K |
13:56 |
4,377.63 |
4,377.95 |
4,376.60 |
4,377.68 |
14,495.5K |
13:57 |
4,377.67 |
4,377.67 |
4,375.62 |
4,376.42 |
22,026.8K |
13:58 |
4,376.13 |
4,376.94 |
4,375.80 |
4,376.48 |
15,420.6K |
13:59 |
4,376.23 |
4,376.40 |
4,375.59 |
4,376.19 |
17,481.5K |
14:00 |
4,376.06 |
4,376.55 |
4,374.79 |
4,375.40 |
26,090.4K |
14:01 |
4,375.83 |
4,375.95 |
4,373.72 |
4,373.97 |
16,963.4K |
14:02 |
4,373.89 |
4,374.72 |
4,372.76 |
4,374.43 |
21,137.7K |
14:03 |
4,373.77 |
4,374.42 |
4,371.79 |
4,371.79 |
23,868.7K |
14:04 |
4,371.79 |
4,373.79 |
4,371.79 |
4,372.35 |
28,648.3K |
14:05 |
4,372.48 |
4,374.19 |
4,371.79 |
4,373.80 |
17,209.3K |
14:06 |
4,372.94 |
4,375.59 |
4,372.94 |
4,374.09 |
13,906.8K |
14:07 |
4,373.72 |
4,373.92 |
4,372.78 |
4,373.44 |
14,859.4K |
14:08 |
4,373.00 |
4,373.83 |
4,372.77 |
4,373.20 |
13,755.3K |
14:09 |
4,373.36 |
4,374.00 |
4,372.54 |
4,372.54 |
13,496.4K |
14:10 |
4,373.17 |
4,374.90 |
4,372.85 |
4,373.74 |
16,094.5K |
14:11 |
4,373.43 |
4,374.84 |
4,373.34 |
4,374.00 |
16,635.5K |
14:12 |
4,373.80 |
4,375.30 |
4,373.80 |
4,375.14 |
13,608.2K |
14:13 |
4,373.96 |
4,375.21 |
4,373.84 |
4,374.42 |
18,808.7K |
14:14 |
4,374.12 |
4,374.52 |
4,373.02 |
4,374.06 |
14,549.8K |
14:15 |
4,374.08 |
4,374.48 |
4,372.19 |
4,372.92 |
23,093.5K |
14:16 |
4,372.29 |
4,373.12 |
4,372.21 |
4,372.25 |
25,584.8K |
14:17 |
4,372.31 |
4,373.12 |
4,371.75 |
4,373.07 |
16,293.2K |
14:18 |
4,372.55 |
4,372.94 |
4,371.63 |
4,372.11 |
19,626.7K |
14:19 |
4,371.52 |
4,371.83 |
4,370.32 |
4,371.09 |
30,270.9K |
14:20 |
4,370.76 |
4,371.74 |
4,370.76 |
4,371.69 |
21,357.4K |
14:21 |
4,371.08 |
4,373.01 |
4,370.79 |
4,373.01 |
15,516.8K |
14:22 |
4,373.38 |
4,373.38 |
4,371.77 |
4,372.94 |
17,838.2K |
14:23 |
4,373.24 |
4,373.58 |
4,372.15 |
4,373.58 |
12,836.3K |
14:24 |
4,372.79 |
4,373.00 |
4,371.73 |
4,372.58 |
13,096.9K |
14:25 |
4,372.43 |
4,373.98 |
4,371.91 |
4,373.21 |
20,301.7K |
14:26 |
4,373.32 |
4,373.57 |
4,371.87 |
4,372.78 |
12,469.7K |
14:27 |
4,371.94 |
4,373.03 |
4,371.66 |
4,372.06 |
14,975.6K |
14:28 |
4,371.88 |
4,372.80 |
4,371.47 |
4,372.80 |
16,030.6K |
14:29 |
4,372.27 |
4,373.32 |
4,371.70 |
4,372.38 |
21,028.8K |
14:30 |
4,372.47 |
4,373.02 |
4,371.86 |
4,371.87 |
19,971.0K |
14:31 |
4,372.35 |
4,372.37 |
4,371.32 |
4,372.11 |
19,812.1K |
14:32 |
4,372.77 |
4,372.92 |
4,371.53 |
4,371.53 |
15,481.3K |
14:33 |
4,371.89 |
4,373.85 |
4,371.07 |
4,373.85 |
19,613.1K |
14:34 |
4,374.14 |
4,374.21 |
4,372.72 |
4,373.12 |
20,608.3K |
14:35 |
4,373.74 |
4,373.82 |
4,372.55 |
4,373.32 |
18,545.2K |
14:36 |
4,373.04 |
4,373.19 |
4,371.96 |
4,373.19 |
21,574.7K |
14:37 |
4,372.88 |
4,373.67 |
4,372.04 |
4,373.59 |
16,636.3K |
14:38 |
4,372.72 |
4,373.47 |
4,372.45 |
4,372.81 |
18,850.4K |
14:39 |
4,372.99 |
4,373.41 |
4,371.89 |
4,372.77 |
21,738.1K |
14:40 |
4,373.22 |
4,373.22 |
4,372.34 |
4,372.56 |
26,144.4K |
14:41 |
4,372.06 |
4,373.23 |
4,371.42 |
4,372.81 |
28,503.5K |
14:42 |
4,373.44 |
4,373.44 |
4,372.39 |
4,372.96 |
28,377.6K |
14:43 |
4,372.77 |
4,373.26 |
4,371.90 |
4,372.48 |
21,975.6K |
14:44 |
4,372.54 |
4,372.97 |
4,371.34 |
4,372.04 |
25,128.1K |
14:45 |
4,372.17 |
4,372.48 |
4,371.58 |
4,372.02 |
29,587.6K |
14:46 |
4,371.60 |
4,372.15 |
4,370.85 |
4,370.85 |
30,450.5K |
14:47 |
4,370.34 |
4,370.86 |
4,369.73 |
4,369.73 |
34,709.8K |
14:48 |
4,370.13 |
4,370.54 |
4,369.25 |
4,370.24 |
28,690.0K |
14:49 |
4,369.84 |
4,370.51 |
4,369.12 |
4,370.27 |
25,738.8K |
14:50 |
4,369.76 |
4,370.81 |
4,368.93 |
4,370.81 |
38,544.8K |
14:51 |
4,370.22 |
4,371.16 |
4,369.58 |
4,371.15 |
42,484.4K |
14:52 |
4,370.72 |
4,371.42 |
4,369.69 |
4,371.42 |
32,802.1K |
14:53 |
4,371.18 |
4,372.05 |
4,370.65 |
4,371.03 |
38,132.6K |
14:54 |
4,371.07 |
4,371.93 |
4,370.44 |
4,371.68 |
53,312.7K |
14:55 |
4,371.96 |
4,372.61 |
4,371.04 |
4,372.61 |
50,378.9K |
14:56 |
4,372.16 |
4,373.39 |
4,371.45 |
4,373.09 |
47,317.3K |
14:57 |
4,373.46 |
4,373.49 |
4,373.39 |
4,373.49 |
1,537.4K |
14:58 |
4,373.49 |
4,373.49 |
4,373.49 |
4,373.49 |
0.0K |
14:59 |
4,373.49 |
4,373.49 |
4,369.28 |
4,369.28 |
111,679.8K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|