日付,時間,約定値,出来高,VWAP
05/08/30,15:30:22,1560,84,1559.2
05/08/30,15:29:41,1560,5,1559.2
05/08/30,15:29:31,1560,10,1559.2
05/08/30,15:28:23,1561,5,1559.2
05/08/30,15:27:13,1561,5,1559.2
05/08/30,15:27:10,1560,1,1559.2
05/08/30,15:26:59,1560,15,1559.2
05/08/30,15:26:33,1560,20,1559.2
05/08/30,15:26:24,1560,5,1559.2
05/08/30,15:26:21,1561,1,1559.2
05/08/30,15:21:43,1561,30,1559.2
05/08/30,15:20:32,1561,5,1559.2
05/08/30,15:19:40,1561,8,1559.2
05/08/30,15:19:26,1560,40,1559.2
05/08/30,15:18:49,1561,10,1559.2
05/08/30,15:18:43,1561,4,1559.2
05/08/30,15:18:08,1560,5,1559.2
05/08/30,15:17:53,1560,2,1559.2
05/08/30,15:17:26,1560,4,1559.2
05/08/30,15:15:24,1560,3,1559.2
05/08/30,15:15:20,1561,238,1559.2
05/08/30,15:14:10,1561,608,1559.1
05/08/30,15:12:11,1560,6,1559.1
05/08/30,15:11:58,1560,30,1559.1
05/08/30,15:11:51,1560,50,1559.1
05/08/30,15:10:58,1561,15,1559.1
05/08/30,15:10:21,1561,378,1559.1
05/08/30,15:10:19,1562,20,1559.0
05/08/30,15:10:13,1561,100,1559.0
05/08/30,15:09:26,1562,30,1559.0
05/08/30,15:08:35,1561,10,1559.0
05/08/30,15:07:49,1561,1,1559.0
05/08/30,15:07:46,1561,657,1559.0
05/08/30,15:07:13,1561,15,1559.0
05/08/30,15:07:05,1560,15,1559.0
05/08/30,15:06:00,1560,35,1559.0
05/08/30,15:05:30,1560,30,1559.0
05/08/30,15:04:07,1561,23,1559.0
05/08/30,15:04:01,1561,5,1559.0
05/08/30,15:03:51,1562,33,1559.0
05/08/30,15:03:08,1561,1,1559.0
05/08/30,15:03:01,1561,381,1559.0
05/08/30,15:01:58,1561,20,1558.9
05/08/30,15:01:23,1561,10,1558.9
05/08/30,14:59:32,1560,1,1558.9
05/08/30,14:59:05,1560,2,1558.9
05/08/30,14:58:39,1560,1,1558.9
05/08/30,14:58:05,1559,4,1558.9
05/08/30,14:57:41,1559,10,1558.9
05/08/30,14:57:37,1560,1,1558.9
05/08/30,14:57:23,1559,5,1558.9
05/08/30,14:57:00,1560,1,1558.9
05/08/30,14:56:43,1559,10,1558.9
05/08/30,14:55:40,1559,70,1558.9
05/08/30,14:55:33,1560,6,1558.9
05/08/30,14:55:31,1559,8,1558.9
05/08/30,14:55:05,1560,7,1558.9
05/08/30,14:54:03,1560,39,1558.9
05/08/30,14:53:51,1560,15,1558.9
05/08/30,14:53:38,1560,10,1558.9
05/08/30,14:53:23,1559,20,1558.9
05/08/30,14:53:03,1559,1,1558.9
05/08/30,14:52:24,1560,1,1558.9
05/08/30,14:52:13,1560,2,1558.9
05/08/30,14:51:46,1560,20,1558.9
05/08/30,14:51:07,1560,10,1558.9
05/08/30,14:50:36,1560,7,1558.9
05/08/30,14:50:33,1561,3,1558.9
05/08/30,14:50:30,1561,4,1558.9
05/08/30,14:50:28,1560,11,1558.9
05/08/30,14:50:12,1560,594,1558.9
05/08/30,14:49:42,1559,1,1558.9
05/08/30,14:49:32,1560,5,1558.9
05/08/30,14:49:16,1559,5,1558.9
05/08/30,14:48:37,1560,16,1558.9
05/08/30,14:48:27,1560,30,1558.9
05/08/30,14:48:17,1560,5,1558.9
05/08/30,14:48:01,1560,6,1558.9
05/08/30,14:47:38,1560,50,1558.9
05/08/30,14:45:19,1560,1,1558.9
05/08/30,14:44:57,1559,1,1558.9
05/08/30,14:44:24,1560,10,1558.9
05/08/30,14:43:56,1559,10,1558.9
05/08/30,14:41:47,1559,5,1558.9
05/08/30,14:41:02,1560,9,1558.9
05/08/30,14:40:28,1560,1,1558.9
05/08/30,14:39:57,1560,1,1558.9
05/08/30,14:39:11,1559,8,1558.9
05/08/30,14:38:57,1560,1,1558.9
05/08/30,14:36:47,1560,15,1558.9
05/08/30,14:36:17,1560,22,1558.9
05/08/30,14:35:51,1560,437,1558.9
05/08/30,14:35:32,1560,2,1558.8
05/08/30,14:33:08,1560,17,1558.8
05/08/30,14:30:45,1560,45,1558.8
05/08/30,14:30:08,1560,22,1558.8
05/08/30,14:29:25,1559,22,1558.8
05/08/30,14:29:15,1560,200,1558.8
05/08/30,14:29:03,1560,359,1558.8
05/08/30,14:27:56,1560,541,1558.8
05/08/30,14:27:11,1559,4,1558.8
05/08/30,14:22:52,1559,13,1558.8
05/08/30,14:21:16,1559,10,1558.8
05/08/30,14:20:06,1559,8,1558.8
05/08/30,14:18:08,1559,40,1558.8
05/08/30,14:17:27,1560,10,1558.8
05/08/30,14:16:51,1560,1,1558.7
05/08/30,14:16:17,1560,11,1558.7
05/08/30,14:16:05,1559,60,1558.7
05/08/30,14:15:49,1560,21,1558.7
05/08/30,14:15:41,1560,475,1558.7
05/08/30,14:14:44,1561,1,1558.7
05/08/30,14:14:07,1560,4,1558.7
05/08/30,14:13:24,1560,1,1558.7
05/08/30,14:13:18,1560,2,1558.7
05/08/30,14:11:07,1560,10,1558.7
05/08/30,14:09:46,1560,40,1558.7
05/08/30,14:09:30,1560,27,1558.7
05/08/30,14:09:27,1561,2,1558.7
05/08/30,14:08:46,1561,10,1558.7
05/08/30,14:08:15,1561,2,1558.7
05/08/30,14:08:00,1560,10,1558.7
05/08/30,14:07:19,1561,2,1558.7
05/08/30,14:05:48,1560,15,1558.7
05/08/30,14:05:34,1560,25,1558.7
05/08/30,14:05:21,1560,43,1558.7
05/08/30,14:05:18,1560,20,1558.7
05/08/30,14:05:15,1561,20,1558.7
05/08/30,14:03:40,1561,5,1558.7
05/08/30,14:03:30,1560,4,1558.7
05/08/30,14:03:17,1561,2,1558.7
05/08/30,14:02:26,1560,11,1558.7
05/08/30,14:02:14,1560,3,1558.7
05/08/30,14:01:43,1561,1,1558.7
05/08/30,14:01:30,1560,8,1558.7
05/08/30,14:01:01,1560,46,1558.7
05/08/30,14:00:57,1561,9,1558.7
05/08/30,14:00:30,1560,25,1558.7
05/08/30,14:00:16,1560,4,1558.7
05/08/30,13:59:33,1561,39,1558.7
05/08/30,13:59:23,1560,30,1558.7
05/08/30,13:57:58,1560,5,1558.7
05/08/30,13:57:47,1561,5,1558.7
05/08/30,13:57:39,1561,5,1558.7
05/08/30,13:56:19,1560,12,1558.7
05/08/30,13:55:48,1560,7,1558.7
05/08/30,13:55:43,1561,5,1558.7
05/08/30,13:55:13,1560,5,1558.7
05/08/30,13:54:55,1561,10,1558.7
05/08/30,13:51:07,1560,6,1558.7
05/08/30,13:49:41,1561,30,1558.7
05/08/30,13:48:12,1560,1,1558.7
05/08/30,13:47:52,1561,9,1558.7
05/08/30,13:47:44,1561,3,1558.7
05/08/30,13:47:13,1560,5,1558.7
05/08/30,13:45:39,1561,10,1558.7
05/08/30,13:45:23,1561,9,1558.7
05/08/30,13:44:51,1560,100,1558.7
05/08/30,13:44:31,1560,11,1558.7
05/08/30,13:43:46,1561,7,1558.6
05/08/30,13:43:37,1561,3,1558.6
05/08/30,13:43:27,1561,1,1558.6
05/08/30,13:43:24,1560,6,1558.6
05/08/30,13:41:47,1561,5,1558.6
05/08/30,13:40:07,1561,10,1558.6
05/08/30,13:39:33,1560,1,1558.6
05/08/30,13:39:22,1560,1,1558.6
05/08/30,13:38:47,1560,1,1558.6
05/08/30,13:37:47,1560,2,1558.6
05/08/30,13:36:12,1560,20,1558.6
05/08/30,13:36:01,1560,7,1558.6
05/08/30,13:35:31,1560,1,1558.6
05/08/30,13:35:23,1561,7,1558.6
05/08/30,13:35:01,1561,5,1558.6
05/08/30,13:34:58,1560,6,1558.6
05/08/30,13:33:50,1560,1,1558.6
05/08/30,13:33:39,1560,1,1558.6
05/08/30,13:32:56,1561,1,1558.6
05/08/30,13:31:30,1561,20,1558.6
05/08/30,13:30:29,1561,2,1558.6
05/08/30,13:28:48,1560,6,1558.6
05/08/30,13:28:29,1561,90,1558.6
05/08/30,13:26:33,1561,1,1558.6
05/08/30,13:26:21,1561,10,1558.6
05/08/30,13:23:12,1560,7,1558.6
05/08/30,13:21:43,1560,3,1558.6
05/08/30,13:20:12,1560,5,1558.6
05/08/30,13:19:59,1560,3,1558.6
05/08/30,13:19:38,1561,21,1558.6
05/08/30,13:19:20,1561,5,1558.6
05/08/30,13:18:51,1561,2,1558.6
05/08/30,13:18:20,1560,5,1558.6
05/08/30,13:17:28,1561,1,1558.6
05/08/30,13:15:48,1560,2,1558.6
05/08/30,13:12:04,1560,1,1558.6
05/08/30,13:11:03,1561,10,1558.6
05/08/30,13:09:45,1561,4,1558.6
05/08/30,13:09:12,1561,15,1558.6
05/08/30,13:08:20,1561,4,1558.6
05/08/30,13:07:23,1561,1,1558.6
05/08/30,13:07:19,1561,2,1558.6
05/08/30,13:06:40,1560,50,1558.6
05/08/30,13:03:43,1560,3,1558.6
05/08/30,13:03:40,1560,11,1558.6
05/08/30,13:03:35,1560,5,1558.6
05/08/30,13:03:22,1560,5,1558.6
05/08/30,13:02:43,1561,4,1558.6
05/08/30,13:01:36,1560,14,1558.6
05/08/30,12:57:10,1560,4,1558.6
05/08/30,12:55:00,1560,8,1558.6
05/08/30,12:54:52,1560,2,1558.6
05/08/30,12:53:36,1561,386,1558.6
05/08/30,12:51:26,1561,114,1558.5
05/08/30,12:51:20,1560,1,1558.5
05/08/30,12:51:16,1561,686,1558.5
05/08/30,12:51:11,1561,71,1558.4
05/08/30,12:51:06,1562,1,1558.4
05/08/30,12:50:36,1561,1,1558.4
05/08/30,12:50:31,1562,2,1558.4
05/08/30,12:49:55,1562,1,1558.4
05/08/30,12:48:04,1562,2,1558.4
05/08/30,12:47:49,1562,1,1558.4
05/08/30,12:47:19,1562,1,1558.4
05/08/30,12:46:54,1561,10,1558.4
05/08/30,12:46:02,1562,1,1558.4
05/08/30,12:43:29,1561,5,1558.4
05/08/30,12:43:26,1562,10,1558.4
05/08/30,12:40:59,1561,1,1558.4
05/08/30,12:40:14,1561,291,1558.4
05/08/30,12:38:50,1561,1,1558.3
05/08/30,12:38:15,1560,391,1558.3
05/08/30,11:00:21,1559,39,1558.3
05/08/30,10:59:09,1559,4,1558.3
05/08/30,10:58:47,1559,681,1558.3
05/08/30,10:58:37,1560,8,1558.2
05/08/30,10:56:58,1559,10,1558.2
05/08/30,10:56:41,1560,10,1558.2
05/08/30,10:55:04,1559,1,1558.2
05/08/30,10:53:32,1559,45,1558.2
05/08/30,10:52:24,1560,311,1558.2
05/08/30,10:52:14,1559,30,1558.2
05/08/30,10:50:55,1560,2,1558.2
05/08/30,10:50:42,1559,5,1558.2
05/08/30,10:49:49,1559,10,1558.2
05/08/30,10:49:02,1561,20,1558.2
05/08/30,10:48:07,1560,8,1558.2
05/08/30,10:47:50,1561,9,1558.2
05/08/30,10:47:38,1561,6,1558.2
05/08/30,10:47:35,1560,515,1558.2
05/08/30,10:47:30,1560,500,1558.1
05/08/30,10:47:24,1559,1,1558.0
05/08/30,10:47:20,1560,50,1558.0
05/08/30,10:47:15,1559,50,1558.0
05/08/30,10:46:17,1559,3,1558.0
05/08/30,10:43:33,1559,27,1558.0
05/08/30,10:41:44,1559,1,1558.0
05/08/30,10:41:18,1560,1,1558.0
05/08/30,10:39:47,1559,918,1558.0
05/08/30,10:38:23,1558,10,1557.9
05/08/30,10:34:55,1559,4,1557.9
05/08/30,10:34:30,1558,10,1557.9
05/08/30,10:32:41,1559,21,1557.9
05/08/30,10:32:22,1559,7,1557.9
05/08/30,10:32:13,1559,12,1557.9
05/08/30,10:32:03,1558,50,1557.9
05/08/30,10:31:18,1559,37,1557.9
05/08/30,10:31:10,1559,61,1557.9
05/08/30,10:31:07,1559,227,1557.9
05/08/30,10:31:04,1559,520,1557.9
05/08/30,10:30:32,1559,2,1557.8
05/08/30,10:28:58,1559,15,1557.8
05/08/30,10:27:49,1559,18,1557.8
05/08/30,10:26:51,1558,15,1557.8
05/08/30,10:26:05,1559,5,1557.8
05/08/30,10:24:08,1558,30,1557.8
05/08/30,10:23:37,1559,3,1557.8
05/08/30,10:20:36,1559,1,1557.8
05/08/30,10:20:24,1559,5,1557.8
05/08/30,10:19:43,1558,4,1557.8
05/08/30,10:17:09,1558,605,1557.8
05/08/30,10:16:01,1558,627,1557.8
05/08/30,10:15:44,1558,3,1557.8
05/08/30,10:14:52,1558,10,1557.8
05/08/30,10:14:37,1557,14,1557.8
05/08/30,10:14:15,1558,14,1557.8
05/08/30,10:12:55,1558,2,1557.8
05/08/30,10:12:11,1558,1,1557.8
05/08/30,10:11:57,1557,1,1557.8
05/08/30,10:11:09,1557,10,1557.8
05/08/30,10:10:53,1557,1,1557.8
05/08/30,10:10:20,1557,15,1557.8
05/08/30,10:07:49,1557,3,1557.8
05/08/30,10:06:03,1558,2,1557.8
05/08/30,10:05:48,1558,1,1557.8
05/08/30,10:05:38,1557,10,1557.8
05/08/30,10:05:32,1557,36,1557.8
05/08/30,10:05:10,1557,4,1557.8
05/08/30,10:04:50,1557,7,1557.8
05/08/30,10:04:19,1558,5,1557.8
05/08/30,10:04:10,1558,41,1557.8
05/08/30,10:04:00,1557,5,1557.8
05/08/30,10:03:42,1558,1,1557.8
05/08/30,10:03:34,1558,13,1557.8
05/08/30,10:02:41,1557,5,1557.8
05/08/30,10:02:34,1558,5,1557.8
05/08/30,10:00:19,1557,2,1557.8
05/08/30,9:59:54,1558,1,1557.8
05/08/30,9:59:28,1557,521,1557.8
05/08/30,9:59:12,1557,13,1557.9
05/08/30,9:59:03,1558,2,1557.9
05/08/30,9:58:49,1558,13,1557.9
05/08/30,9:58:21,1558,1,1557.9
05/08/30,9:57:40,1558,6,1557.9
05/08/30,9:57:29,1558,15,1557.9
05/08/30,9:57:15,1557,4,1557.9
05/08/30,9:57:08,1558,612,1557.9
05/08/30,9:56:52,1558,5,1557.9
05/08/30,9:56:41,1559,2,1557.9
05/08/30,9:55:21,1559,14,1557.9
05/08/30,9:54:50,1559,20,1557.9
05/08/30,9:53:18,1559,1,1557.9
05/08/30,9:52:42,1558,3,1557.9
05/08/30,9:52:26,1558,15,1557.9
05/08/30,9:52:05,1558,3,1557.9
05/08/30,9:52:02,1559,10,1557.9
05/08/30,9:51:22,1558,10,1557.9
05/08/30,9:50:31,1558,10,1557.9
05/08/30,9:49:26,1558,10,1557.9
05/08/30,9:49:21,1559,8,1557.9
05/08/30,9:48:04,1558,19,1557.8
05/08/30,9:46:17,1559,10,1557.8
05/08/30,9:45:37,1559,10,1557.8
05/08/30,9:45:23,1559,1,1557.8
05/08/30,9:43:50,1559,1,1557.8
05/08/30,9:43:08,1559,5,1557.8
05/08/30,9:42:40,1559,1,1557.8
05/08/30,9:42:21,1559,30,1557.8
05/08/30,9:42:08,1558,16,1557.8
05/08/30,9:41:59,1559,2,1557.8
05/08/30,9:41:47,1559,10,1557.8
05/08/30,9:41:15,1558,10,1557.8
05/08/30,9:40:05,1559,342,1557.8
05/08/30,9:39:56,1559,78,1557.8
05/08/30,9:39:29,1559,1,1557.8
05/08/30,9:39:16,1560,20,1557.8
05/08/30,9:38:49,1560,2,1557.8
05/08/30,9:38:37,1560,1,1557.8
05/08/30,9:36:55,1560,10,1557.8
05/08/30,9:36:40,1560,1,1557.7
05/08/30,9:36:17,1559,1,1557.7
05/08/30,9:36:04,1559,2,1557.7
05/08/30,9:35:54,1560,4,1557.7
05/08/30,9:35:46,1559,747,1557.7
05/08/30,9:35:31,1559,49,1557.6
05/08/30,9:35:20,1558,17,1557.6
05/08/30,9:34:49,1559,10,1557.6
05/08/30,9:34:44,1558,1,1557.6
05/08/30,9:34:29,1558,10,1557.6
05/08/30,9:34:11,1558,150,1557.6
05/08/30,9:33:24,1559,4,1557.6
05/08/30,9:33:18,1558,3,1557.5
05/08/30,9:32:16,1559,3,1557.5
05/08/30,9:32:07,1559,470,1557.5
05/08/30,9:31:27,1559,50,1557.4
05/08/30,9:31:11,1559,480,1557.4
05/08/30,9:31:08,1558,20,1557.2
05/08/30,9:30:40,1559,30,1557.2
05/08/30,9:30:19,1558,9,1557.2
05/08/30,9:30:16,1559,1,1557.2
05/08/30,9:30:07,1559,10,1557.2
05/08/30,9:29:39,1559,2,1557.2
05/08/30,9:29:36,1559,2,1557.2
05/08/30,9:29:16,1558,10,1557.2
05/08/30,9:28:26,1558,20,1557.2
05/08/30,9:28:04,1558,2,1557.2
05/08/30,9:28:01,1558,2,1557.2
05/08/30,9:26:46,1558,20,1557.2
05/08/30,9:25:26,1559,50,1557.2
05/08/30,9:25:23,1558,1,1557.2
05/08/30,9:25:05,1558,821,1557.2
05/08/30,9:24:51,1557,20,1557.0
05/08/30,9:24:22,1558,1,1557.0
05/08/30,9:24:02,1558,5,1557.0
05/08/30,9:23:59,1557,5,1557.0
05/08/30,9:23:29,1558,1,1557.0
05/08/30,9:23:09,1557,3,1557.0
05/08/30,9:22:57,1557,1,1557.0
05/08/30,9:22:48,1558,3,1557.0
05/08/30,9:22:19,1557,20,1557.0
05/08/30,9:22:03,1557,1,1557.0
05/08/30,9:21:32,1557,738,1557.0
05/08/30,9:21:20,1557,1,1556.9
05/08/30,9:21:11,1557,1,1556.9
05/08/30,9:20:06,1556,2,1556.9
05/08/30,9:19:16,1557,1,1556.9
05/08/30,9:18:53,1556,5,1556.9
05/08/30,9:18:50,1556,1,1556.9
05/08/30,9:18:32,1557,1,1556.9
05/08/30,9:17:56,1557,6,1556.9
05/08/30,9:17:34,1556,4,1556.9
05/08/30,9:17:30,1557,105,1556.9
05/08/30,9:17:25,1557,3,1556.9
05/08/30,9:17:13,1556,1,1556.9
05/08/30,9:17:03,1556,5,1556.9
05/08/30,9:17:00,1556,5,1556.9
05/08/30,9:16:46,1556,40,1556.9
05/08/30,9:16:43,1556,40,1557.0
05/08/30,9:16:20,1556,1,1557.0
05/08/30,9:15:34,1557,6,1557.0
05/08/30,9:15:05,1557,8,1557.0
05/08/30,9:14:42,1557,11,1557.0
05/08/30,9:13:49,1556,5,1557.0
05/08/30,9:13:46,1557,7,1557.0
05/08/30,9:13:43,1556,1,1557.0
05/08/30,9:13:39,1556,44,1557.0
05/08/30,9:13:18,1557,8,1557.0
05/08/30,9:13:04,1557,314,1557.0
05/08/30,9:12:52,1557,336,1557.0
05/08/30,9:12:47,1557,200,1557.0
05/08/30,9:12:00,1557,10,1557.0
05/08/30,9:11:10,1557,502,1557.0
05/08/30,9:09:26,1558,1,1557.0
05/08/30,9:08:55,1557,20,1557.0
05/08/30,9:08:11,1557,887,1557.0