| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:07 |
2,606.00 |
2,606.00 |
2,606.00 |
2,606.00 |
59.5K |
| 09:15 |
2,635.90 |
2,646.60 |
2,624.90 |
2,646.60 |
109.7K |
| 09:16 |
2,649.00 |
2,666.60 |
2,649.00 |
2,666.60 |
48.0K |
| 09:17 |
2,667.50 |
2,669.90 |
2,662.80 |
2,669.20 |
33.3K |
| 09:18 |
2,667.20 |
2,675.00 |
2,665.50 |
2,673.00 |
74.1K |
| 09:19 |
2,672.70 |
2,678.10 |
2,672.10 |
2,677.00 |
32.7K |
| 09:20 |
2,676.00 |
2,677.00 |
2,671.90 |
2,674.80 |
21.5K |
| 09:21 |
2,675.00 |
2,682.50 |
2,673.20 |
2,680.00 |
36.7K |
| 09:22 |
2,679.80 |
2,682.50 |
2,675.70 |
2,677.90 |
26.9K |
| 09:23 |
2,677.90 |
2,679.50 |
2,675.00 |
2,679.50 |
8.7K |
| 09:24 |
2,680.20 |
2,685.00 |
2,680.00 |
2,685.00 |
28.6K |
| 09:25 |
2,685.00 |
2,685.00 |
2,679.30 |
2,679.30 |
10.1K |
| 09:26 |
2,679.50 |
2,682.00 |
2,678.30 |
2,681.00 |
9.1K |
| 09:27 |
2,681.00 |
2,681.00 |
2,675.50 |
2,675.90 |
20.4K |
| 09:28 |
2,676.20 |
2,677.20 |
2,671.40 |
2,672.00 |
9.8K |
| 09:29 |
2,672.20 |
2,672.20 |
2,667.50 |
2,668.70 |
14.2K |
| 09:30 |
2,668.70 |
2,673.50 |
2,668.70 |
2,672.00 |
6.4K |
| 09:31 |
2,674.10 |
2,674.10 |
2,670.50 |
2,673.30 |
8.3K |
| 09:32 |
2,674.00 |
2,676.10 |
2,671.90 |
2,671.90 |
5.9K |
| 09:33 |
2,671.90 |
2,671.90 |
2,669.60 |
2,670.90 |
4.6K |
| 09:34 |
2,671.00 |
2,673.30 |
2,670.00 |
2,670.20 |
3.8K |
| 09:35 |
2,671.20 |
2,674.40 |
2,670.30 |
2,671.00 |
5.8K |
| 09:36 |
2,671.10 |
2,674.90 |
2,670.90 |
2,674.90 |
4.2K |
| 09:37 |
2,674.30 |
2,675.30 |
2,674.30 |
2,675.00 |
4.1K |
| 09:38 |
2,674.90 |
2,676.10 |
2,674.90 |
2,675.20 |
9.5K |
| 09:39 |
2,676.80 |
2,682.00 |
2,676.80 |
2,682.00 |
16.1K |
| 09:40 |
2,681.00 |
2,682.70 |
2,681.00 |
2,682.70 |
7.7K |
| 09:41 |
2,682.80 |
2,684.70 |
2,680.70 |
2,684.70 |
20.9K |
| 09:42 |
2,685.70 |
2,687.00 |
2,680.00 |
2,681.10 |
31.7K |
| 09:43 |
2,681.10 |
2,683.10 |
2,680.00 |
2,683.00 |
5.4K |
| 09:44 |
2,684.40 |
2,687.00 |
2,683.40 |
2,683.60 |
11.1K |
| 09:45 |
2,683.90 |
2,683.90 |
2,679.60 |
2,679.60 |
10.2K |
| 09:46 |
2,679.10 |
2,680.50 |
2,678.00 |
2,678.00 |
14.9K |
| 09:47 |
2,677.40 |
2,677.60 |
2,670.70 |
2,671.80 |
10.1K |
| 09:48 |
2,671.40 |
2,673.50 |
2,669.10 |
2,669.90 |
13.1K |
| 09:49 |
2,668.70 |
2,668.70 |
2,665.00 |
2,667.40 |
14.6K |
| 09:50 |
2,667.40 |
2,669.10 |
2,666.00 |
2,669.10 |
6.9K |
| 09:51 |
2,669.40 |
2,672.40 |
2,669.20 |
2,670.00 |
6.5K |
| 09:52 |
2,670.00 |
2,672.30 |
2,670.00 |
2,672.30 |
2.5K |
| 09:53 |
2,672.00 |
2,673.10 |
2,670.60 |
2,670.60 |
8.9K |
| 09:54 |
2,673.00 |
2,673.80 |
2,672.40 |
2,673.00 |
6.4K |
| 09:55 |
2,675.00 |
2,676.00 |
2,674.40 |
2,674.90 |
6.3K |
| 09:56 |
2,675.00 |
2,678.80 |
2,674.80 |
2,678.80 |
6.1K |
| 09:57 |
2,678.00 |
2,681.00 |
2,678.00 |
2,680.60 |
8.7K |
| 09:58 |
2,680.00 |
2,680.00 |
2,679.10 |
2,679.60 |
2.8K |
| 09:59 |
2,679.60 |
2,682.00 |
2,679.60 |
2,681.20 |
6.7K |
| 10:00 |
2,681.20 |
2,684.50 |
2,681.20 |
2,684.50 |
5.0K |
| 10:01 |
2,683.50 |
2,685.70 |
2,683.50 |
2,684.70 |
8.1K |
| 10:02 |
2,685.60 |
2,685.80 |
2,684.50 |
2,685.10 |
5.0K |
| 10:03 |
2,685.00 |
2,685.00 |
2,683.70 |
2,683.70 |
8.5K |
| 10:04 |
2,682.20 |
2,685.00 |
2,681.30 |
2,684.10 |
13.0K |
| 10:05 |
2,684.10 |
2,684.50 |
2,683.50 |
2,684.00 |
3.0K |
| 10:06 |
2,683.70 |
2,684.90 |
2,683.70 |
2,684.80 |
6.6K |
| 10:07 |
2,685.00 |
2,686.00 |
2,685.00 |
2,685.40 |
7.9K |
| 10:08 |
2,685.40 |
2,685.90 |
2,684.00 |
2,684.60 |
5.2K |
| 10:09 |
2,682.60 |
2,684.20 |
2,682.20 |
2,683.70 |
5.9K |
| 10:10 |
2,683.80 |
2,686.80 |
2,683.30 |
2,686.70 |
11.7K |
| 10:11 |
2,686.40 |
2,686.80 |
2,685.50 |
2,685.50 |
6.4K |
| 10:12 |
2,686.00 |
2,686.50 |
2,685.50 |
2,685.60 |
4.2K |
| 10:13 |
2,685.60 |
2,686.60 |
2,685.40 |
2,686.00 |
3.6K |
| 10:14 |
2,685.90 |
2,686.00 |
2,683.20 |
2,683.60 |
5.5K |
| 10:15 |
2,683.60 |
2,685.50 |
2,683.60 |
2,685.00 |
3.5K |
| 10:16 |
2,685.00 |
2,688.00 |
2,685.00 |
2,686.90 |
14.3K |
| 10:17 |
2,687.00 |
2,689.00 |
2,687.00 |
2,689.00 |
5.9K |
| 10:18 |
2,688.60 |
2,689.50 |
2,688.50 |
2,689.00 |
6.7K |
| 10:19 |
2,689.50 |
2,689.50 |
2,686.60 |
2,686.70 |
4.7K |
| 10:20 |
2,686.00 |
2,686.00 |
2,683.00 |
2,683.00 |
5.3K |
| 10:21 |
2,683.30 |
2,684.50 |
2,683.20 |
2,683.40 |
2.6K |
| 10:22 |
2,684.00 |
2,684.10 |
2,683.40 |
2,684.00 |
1.8K |
| 10:23 |
2,684.00 |
2,684.90 |
2,683.80 |
2,684.40 |
3.7K |
| 10:24 |
2,684.00 |
2,684.40 |
2,684.00 |
2,684.40 |
0.8K |
| 10:25 |
2,684.30 |
2,685.70 |
2,684.20 |
2,684.60 |
7.1K |
| 10:26 |
2,685.00 |
2,685.00 |
2,683.90 |
2,683.90 |
2.9K |
| 10:27 |
2,683.90 |
2,685.30 |
2,683.60 |
2,683.90 |
3.3K |
| 10:28 |
2,684.10 |
2,685.10 |
2,683.90 |
2,685.10 |
2.3K |
| 10:29 |
2,685.10 |
2,688.00 |
2,685.10 |
2,687.70 |
4.6K |
| 10:30 |
2,687.80 |
2,688.70 |
2,687.70 |
2,688.30 |
4.8K |
| 10:31 |
2,688.40 |
2,688.60 |
2,686.40 |
2,686.70 |
5.2K |
| 10:32 |
2,687.70 |
2,688.00 |
2,687.00 |
2,688.00 |
2.1K |
| 10:33 |
2,688.00 |
2,688.70 |
2,687.30 |
2,688.30 |
2.6K |
| 10:34 |
2,688.30 |
2,688.30 |
2,687.20 |
2,688.10 |
8.0K |
| 10:35 |
2,687.80 |
2,688.50 |
2,687.80 |
2,688.50 |
2.8K |
| 10:36 |
2,688.30 |
2,688.40 |
2,686.80 |
2,687.00 |
4.1K |
| 10:37 |
2,687.30 |
2,687.30 |
2,686.20 |
2,686.60 |
3.8K |
| 10:38 |
2,686.50 |
2,686.50 |
2,686.10 |
2,686.30 |
3.0K |
| 10:39 |
2,686.30 |
2,688.00 |
2,686.20 |
2,687.90 |
3.8K |
| 10:40 |
2,687.90 |
2,687.90 |
2,686.50 |
2,686.90 |
5.9K |
| 10:41 |
2,686.90 |
2,686.90 |
2,686.80 |
2,686.80 |
3.0K |
| 10:42 |
2,687.10 |
2,689.00 |
2,687.10 |
2,689.00 |
4.3K |
| 10:43 |
2,688.90 |
2,688.90 |
2,685.10 |
2,686.00 |
7.6K |
| 10:44 |
2,686.30 |
2,688.00 |
2,686.20 |
2,687.30 |
3.7K |
| 10:45 |
2,687.30 |
2,687.70 |
2,687.10 |
2,687.10 |
3.6K |
| 10:46 |
2,687.50 |
2,687.50 |
2,686.80 |
2,687.30 |
4.4K |
| 10:47 |
2,687.30 |
2,687.30 |
2,687.10 |
2,687.20 |
1.7K |
| 10:48 |
2,687.10 |
2,688.80 |
2,687.10 |
2,687.60 |
6.3K |
| 10:49 |
2,689.60 |
2,689.70 |
2,686.60 |
2,686.80 |
53.8K |
| 10:50 |
2,685.50 |
2,685.50 |
2,676.40 |
2,677.20 |
13.4K |
| 10:51 |
2,678.20 |
2,682.90 |
2,678.20 |
2,682.90 |
14.8K |
| 10:52 |
2,681.70 |
2,682.90 |
2,681.70 |
2,682.80 |
3.0K |
| 10:53 |
2,682.80 |
2,683.00 |
2,681.40 |
2,681.40 |
5.0K |
| 10:54 |
2,681.40 |
2,681.40 |
2,680.20 |
2,680.60 |
4.1K |
| 10:55 |
2,680.60 |
2,680.70 |
2,679.00 |
2,679.00 |
3.7K |
| 10:56 |
2,679.00 |
2,681.00 |
2,679.00 |
2,680.70 |
2.6K |
| 10:57 |
2,680.70 |
2,682.00 |
2,680.70 |
2,681.90 |
3.1K |
| 10:58 |
2,682.00 |
2,683.00 |
2,681.50 |
2,681.50 |
3.4K |
| 10:59 |
2,681.40 |
2,681.40 |
2,680.70 |
2,680.80 |
3.8K |
| 11:00 |
2,681.00 |
2,681.00 |
2,680.80 |
2,680.80 |
1.4K |
| 11:01 |
2,681.10 |
2,681.70 |
2,681.00 |
2,681.50 |
2.3K |
| 11:02 |
2,681.40 |
2,681.80 |
2,680.80 |
2,681.80 |
2.4K |
| 11:03 |
2,681.30 |
2,681.30 |
2,678.00 |
2,678.50 |
9.9K |
| 11:04 |
2,678.30 |
2,681.70 |
2,678.20 |
2,681.30 |
2.9K |
| 11:05 |
2,681.00 |
2,681.10 |
2,678.00 |
2,678.10 |
5.5K |
| 11:06 |
2,678.10 |
2,679.50 |
2,678.00 |
2,678.10 |
2.8K |
| 11:07 |
2,678.10 |
2,678.30 |
2,676.00 |
2,676.10 |
5.4K |
| 11:08 |
2,676.10 |
2,676.70 |
2,674.80 |
2,674.80 |
8.3K |
| 11:09 |
2,674.70 |
2,675.30 |
2,673.70 |
2,675.30 |
2.8K |
| 11:10 |
2,675.30 |
2,676.30 |
2,675.30 |
2,676.20 |
1.7K |
| 11:11 |
2,676.10 |
2,676.10 |
2,674.50 |
2,675.10 |
4.2K |
| 11:12 |
2,675.00 |
2,676.60 |
2,674.90 |
2,675.80 |
3.9K |
| 11:13 |
2,675.40 |
2,675.50 |
2,674.10 |
2,674.40 |
3.0K |
| 11:14 |
2,674.70 |
2,676.60 |
2,674.70 |
2,676.60 |
2.7K |
| 11:15 |
2,676.60 |
2,678.20 |
2,676.50 |
2,678.00 |
4.6K |
| 11:16 |
2,677.50 |
2,677.90 |
2,677.50 |
2,677.50 |
2.0K |
| 11:17 |
2,677.10 |
2,677.10 |
2,675.20 |
2,675.80 |
2.5K |
| 11:18 |
2,675.80 |
2,675.80 |
2,675.70 |
2,675.70 |
1.8K |
| 11:19 |
2,675.70 |
2,676.30 |
2,675.70 |
2,676.20 |
3.0K |
| 11:20 |
2,676.20 |
2,680.00 |
2,676.20 |
2,680.00 |
12.5K |
| 11:21 |
2,680.30 |
2,681.80 |
2,680.00 |
2,680.00 |
14.0K |
| 11:22 |
2,679.40 |
2,679.40 |
2,678.10 |
2,678.20 |
2.3K |
| 11:23 |
2,678.20 |
2,678.30 |
2,677.50 |
2,677.50 |
1.5K |
| 11:24 |
2,677.50 |
2,679.00 |
2,677.50 |
2,678.20 |
3.0K |
| 11:25 |
2,678.20 |
2,678.80 |
2,676.40 |
2,676.40 |
2.8K |
| 11:26 |
2,676.00 |
2,676.00 |
2,674.00 |
2,675.10 |
5.3K |
| 11:27 |
2,674.80 |
2,675.00 |
2,674.00 |
2,674.00 |
3.5K |
| 11:28 |
2,674.00 |
2,674.40 |
2,674.00 |
2,674.40 |
1.6K |
| 11:29 |
2,674.50 |
2,674.50 |
2,671.00 |
2,671.00 |
6.9K |
| 11:30 |
2,671.00 |
2,672.40 |
2,671.00 |
2,671.90 |
5.0K |
| 11:31 |
2,671.90 |
2,672.40 |
2,671.70 |
2,671.70 |
3.0K |
| 11:32 |
2,671.60 |
2,671.60 |
2,670.10 |
2,670.10 |
4.8K |
| 11:33 |
2,670.50 |
2,671.50 |
2,670.00 |
2,670.10 |
6.7K |
| 11:34 |
2,670.30 |
2,671.50 |
2,670.30 |
2,671.00 |
2.8K |
| 11:35 |
2,671.00 |
2,671.30 |
2,671.00 |
2,671.30 |
1.9K |
| 11:36 |
2,671.30 |
2,672.00 |
2,671.30 |
2,671.90 |
1.6K |
| 11:37 |
2,671.90 |
2,674.20 |
2,671.90 |
2,674.20 |
5.3K |
| 11:38 |
2,673.90 |
2,674.10 |
2,669.20 |
2,669.20 |
13.8K |
| 11:39 |
2,669.20 |
2,669.20 |
2,665.90 |
2,665.90 |
6.0K |
| 11:40 |
2,665.90 |
2,666.00 |
2,664.20 |
2,665.20 |
7.3K |
| 11:41 |
2,665.20 |
2,665.20 |
2,660.20 |
2,661.40 |
9.0K |
| 11:42 |
2,661.10 |
2,661.60 |
2,660.20 |
2,661.30 |
4.8K |
| 11:43 |
2,661.10 |
2,662.90 |
2,660.60 |
2,662.00 |
4.0K |
| 11:44 |
2,662.10 |
2,662.70 |
2,658.10 |
2,658.60 |
15.0K |
| 11:45 |
2,658.50 |
2,658.50 |
2,657.00 |
2,657.20 |
4.7K |
| 11:46 |
2,657.20 |
2,660.30 |
2,657.00 |
2,660.10 |
5.2K |
| 11:47 |
2,660.50 |
2,660.50 |
2,657.90 |
2,657.90 |
6.3K |
| 11:48 |
2,657.50 |
2,660.10 |
2,657.20 |
2,657.60 |
3.3K |
| 11:49 |
2,657.50 |
2,659.00 |
2,657.50 |
2,658.80 |
2.2K |
| 11:50 |
2,658.30 |
2,659.20 |
2,657.60 |
2,659.10 |
6.3K |
| 11:51 |
2,659.40 |
2,659.40 |
2,656.00 |
2,656.00 |
6.5K |
| 11:52 |
2,656.10 |
2,658.10 |
2,655.60 |
2,656.40 |
3.0K |
| 11:53 |
2,656.90 |
2,658.90 |
2,656.50 |
2,658.90 |
1.4K |
| 11:54 |
2,658.80 |
2,659.60 |
2,658.10 |
2,658.10 |
5.1K |
| 11:55 |
2,657.30 |
2,658.10 |
2,657.20 |
2,657.70 |
2.1K |
| 11:56 |
2,657.60 |
2,658.60 |
2,657.60 |
2,658.40 |
2.1K |
| 11:57 |
2,658.90 |
2,658.90 |
2,657.10 |
2,657.30 |
4.8K |
| 11:58 |
2,657.30 |
2,658.50 |
2,657.20 |
2,658.50 |
2.0K |
| 11:59 |
2,658.40 |
2,659.70 |
2,658.40 |
2,659.70 |
1.5K |
| 12:00 |
2,658.80 |
2,660.00 |
2,658.80 |
2,659.00 |
3.0K |
| 12:01 |
2,659.40 |
2,660.30 |
2,658.00 |
2,658.00 |
7.1K |
| 12:02 |
2,657.80 |
2,658.20 |
2,656.10 |
2,657.30 |
4.4K |
| 12:03 |
2,657.40 |
2,659.10 |
2,657.40 |
2,658.20 |
1.6K |
| 12:04 |
2,657.90 |
2,660.00 |
2,657.90 |
2,660.00 |
1.1K |
| 12:05 |
2,660.00 |
2,662.90 |
2,660.00 |
2,662.90 |
7.7K |
| 12:06 |
2,662.90 |
2,666.00 |
2,662.90 |
2,665.20 |
4.0K |
| 12:07 |
2,665.00 |
2,665.70 |
2,665.00 |
2,665.50 |
2.4K |
| 12:08 |
2,665.70 |
2,667.00 |
2,665.70 |
2,666.80 |
1.6K |
| 12:09 |
2,666.80 |
2,669.80 |
2,666.80 |
2,669.30 |
5.7K |
| 12:10 |
2,669.50 |
2,671.00 |
2,668.70 |
2,670.50 |
4.7K |
| 12:11 |
2,671.20 |
2,671.40 |
2,668.70 |
2,669.80 |
5.2K |
| 12:12 |
2,670.50 |
2,670.50 |
2,669.20 |
2,669.30 |
1.8K |
| 12:13 |
2,669.20 |
2,669.80 |
2,668.70 |
2,668.70 |
4.4K |
| 12:14 |
2,668.70 |
2,668.70 |
2,665.60 |
2,668.60 |
4.7K |
| 12:15 |
2,668.70 |
2,670.00 |
2,668.30 |
2,670.00 |
8.1K |
| 12:16 |
2,670.00 |
2,670.00 |
2,669.00 |
2,669.80 |
2.3K |
| 12:17 |
2,669.90 |
2,670.00 |
2,668.00 |
2,668.70 |
2.5K |
| 12:18 |
2,668.70 |
2,670.00 |
2,668.50 |
2,669.80 |
2.0K |
| 12:19 |
2,669.10 |
2,670.60 |
2,669.10 |
2,669.60 |
2.5K |
| 12:20 |
2,669.70 |
2,670.70 |
2,669.60 |
2,670.00 |
2.2K |
| 12:21 |
2,670.00 |
2,671.50 |
2,669.90 |
2,671.50 |
1.6K |
| 12:22 |
2,671.90 |
2,672.00 |
2,671.20 |
2,671.40 |
3.6K |
| 12:23 |
2,671.40 |
2,671.40 |
2,668.20 |
2,668.20 |
5.4K |
| 12:24 |
2,667.80 |
2,667.80 |
2,666.50 |
2,667.10 |
3.7K |
| 12:25 |
2,667.20 |
2,667.20 |
2,665.50 |
2,665.90 |
3.4K |
| 12:26 |
2,665.60 |
2,665.80 |
2,665.50 |
2,665.80 |
1.2K |
| 12:27 |
2,665.70 |
2,666.40 |
2,665.70 |
2,666.10 |
1.4K |
| 12:28 |
2,666.20 |
2,666.90 |
2,665.80 |
2,665.80 |
2.7K |
| 12:29 |
2,665.80 |
2,666.20 |
2,665.70 |
2,666.00 |
1.6K |
| 12:30 |
2,666.20 |
2,666.40 |
2,666.00 |
2,666.40 |
1.1K |
| 12:31 |
2,666.70 |
2,667.40 |
2,663.30 |
2,667.40 |
5.7K |
| 12:32 |
2,667.80 |
2,669.00 |
2,667.80 |
2,669.00 |
3.0K |
| 12:33 |
2,668.50 |
2,668.90 |
2,667.70 |
2,668.90 |
3.1K |
| 12:34 |
2,668.80 |
2,670.00 |
2,668.80 |
2,668.90 |
2.1K |
| 12:35 |
2,668.80 |
2,671.70 |
2,668.80 |
2,671.70 |
2.9K |
| 12:36 |
2,671.70 |
2,671.70 |
2,670.80 |
2,670.90 |
2.0K |
| 12:37 |
2,671.10 |
2,671.40 |
2,670.20 |
2,671.40 |
2.2K |
| 12:38 |
2,671.30 |
2,671.30 |
2,669.90 |
2,670.40 |
1.9K |
| 12:39 |
2,670.20 |
2,670.90 |
2,670.20 |
2,670.20 |
1.7K |
| 12:40 |
2,670.80 |
2,670.80 |
2,669.20 |
2,669.30 |
2.5K |
| 12:41 |
2,669.30 |
2,669.80 |
2,669.20 |
2,669.60 |
1.8K |
| 12:42 |
2,669.50 |
2,670.90 |
2,669.40 |
2,670.60 |
2.2K |
| 12:43 |
2,670.40 |
2,671.50 |
2,670.20 |
2,671.50 |
1.5K |
| 12:44 |
2,671.50 |
2,671.50 |
2,670.20 |
2,670.20 |
4.6K |
| 12:45 |
2,670.40 |
2,671.40 |
2,670.30 |
2,671.40 |
3.6K |
| 12:46 |
2,671.30 |
2,671.30 |
2,670.40 |
2,670.50 |
1.3K |
| 12:47 |
2,670.50 |
2,670.50 |
2,670.00 |
2,670.20 |
2.5K |
| 12:48 |
2,670.00 |
2,670.00 |
2,669.50 |
2,669.50 |
1.5K |
| 12:49 |
2,669.60 |
2,669.60 |
2,666.10 |
2,669.30 |
4.5K |
| 12:50 |
2,669.10 |
2,672.00 |
2,669.10 |
2,670.70 |
3.3K |
| 12:51 |
2,670.00 |
2,671.10 |
2,670.00 |
2,670.20 |
2.1K |
| 12:52 |
2,670.90 |
2,670.90 |
2,667.70 |
2,669.20 |
4.9K |
| 12:53 |
2,668.90 |
2,668.90 |
2,667.30 |
2,667.40 |
0.7K |
| 12:54 |
2,667.50 |
2,668.40 |
2,667.40 |
2,668.00 |
1.7K |
| 12:55 |
2,667.50 |
2,669.60 |
2,666.30 |
2,669.20 |
9.0K |
| 12:56 |
2,669.20 |
2,670.00 |
2,669.10 |
2,670.00 |
2.7K |
| 12:57 |
2,669.90 |
2,669.90 |
2,667.60 |
2,667.80 |
3.0K |
| 12:58 |
2,667.60 |
2,668.80 |
2,667.60 |
2,668.10 |
2.5K |
| 12:59 |
2,667.80 |
2,667.80 |
2,667.20 |
2,667.20 |
4.5K |
| 13:00 |
2,667.30 |
2,668.80 |
2,666.30 |
2,668.70 |
3.9K |
| 13:01 |
2,668.90 |
2,670.00 |
2,668.20 |
2,669.00 |
2.7K |
| 13:02 |
2,668.90 |
2,668.90 |
2,668.20 |
2,668.30 |
2.5K |
| 13:03 |
2,668.20 |
2,669.60 |
2,668.20 |
2,669.60 |
1.5K |
| 13:04 |
2,669.40 |
2,669.60 |
2,667.60 |
2,668.60 |
3.4K |
| 13:05 |
2,668.70 |
2,668.90 |
2,667.30 |
2,667.30 |
2.2K |
| 13:06 |
2,667.40 |
2,667.50 |
2,666.00 |
2,666.80 |
4.0K |
| 13:07 |
2,666.60 |
2,668.00 |
2,666.60 |
2,666.80 |
8.5K |
| 13:08 |
2,667.00 |
2,667.50 |
2,666.90 |
2,667.50 |
1.7K |
| 13:09 |
2,667.50 |
2,669.00 |
2,667.10 |
2,669.00 |
32.0K |
| 13:10 |
2,670.10 |
2,670.40 |
2,670.00 |
2,670.10 |
6.3K |
| 13:11 |
2,670.00 |
2,670.50 |
2,669.20 |
2,670.50 |
3.9K |
| 13:12 |
2,670.50 |
2,670.50 |
2,669.30 |
2,669.40 |
3.1K |
| 13:13 |
2,669.90 |
2,670.00 |
2,669.70 |
2,669.80 |
1.7K |
| 13:14 |
2,669.70 |
2,669.70 |
2,663.20 |
2,664.20 |
6.7K |
| 13:15 |
2,664.20 |
2,667.30 |
2,664.20 |
2,667.00 |
3.6K |
| 13:16 |
2,666.40 |
2,667.40 |
2,665.90 |
2,667.40 |
4.0K |
| 13:17 |
2,666.90 |
2,666.90 |
2,666.20 |
2,666.20 |
1.2K |
| 13:18 |
2,666.20 |
2,666.30 |
2,664.70 |
2,664.70 |
4.4K |
| 13:19 |
2,664.60 |
2,665.50 |
2,663.50 |
2,665.50 |
2.4K |
| 13:20 |
2,665.50 |
2,665.50 |
2,665.00 |
2,665.50 |
2.5K |
| 13:21 |
2,665.40 |
2,667.30 |
2,665.40 |
2,667.00 |
1.7K |
| 13:22 |
2,667.10 |
2,669.20 |
2,667.10 |
2,669.10 |
7.3K |
| 13:23 |
2,669.00 |
2,670.00 |
2,669.00 |
2,669.60 |
5.5K |
| 13:24 |
2,669.40 |
2,670.00 |
2,667.70 |
2,669.60 |
11.0K |
| 13:25 |
2,669.70 |
2,671.80 |
2,669.60 |
2,669.90 |
5.8K |
| 13:26 |
2,670.50 |
2,670.70 |
2,670.00 |
2,670.10 |
3.3K |
| 13:27 |
2,670.00 |
2,670.10 |
2,668.60 |
2,668.80 |
3.3K |
| 13:28 |
2,668.70 |
2,668.70 |
2,667.80 |
2,668.60 |
3.6K |
| 13:29 |
2,668.60 |
2,668.70 |
2,668.10 |
2,668.10 |
5.1K |
| 13:30 |
2,668.00 |
2,668.60 |
2,668.00 |
2,668.50 |
1.3K |
| 13:31 |
2,668.60 |
2,668.90 |
2,667.20 |
2,667.20 |
5.9K |
| 13:32 |
2,667.20 |
2,670.70 |
2,667.20 |
2,670.10 |
5.6K |
| 13:33 |
2,670.10 |
2,670.20 |
2,669.80 |
2,669.90 |
1.9K |
| 13:34 |
2,669.90 |
2,670.00 |
2,668.70 |
2,669.10 |
3.8K |
| 13:35 |
2,668.80 |
2,670.50 |
2,668.80 |
2,669.10 |
8.2K |
| 13:36 |
2,669.00 |
2,669.80 |
2,669.00 |
2,669.00 |
2.8K |
| 13:37 |
2,669.10 |
2,669.10 |
2,667.30 |
2,668.50 |
12.2K |
| 13:38 |
2,668.70 |
2,670.00 |
2,668.70 |
2,670.00 |
2.1K |
| 13:39 |
2,670.00 |
2,670.70 |
2,669.40 |
2,670.00 |
4.0K |
| 13:40 |
2,669.40 |
2,670.70 |
2,669.10 |
2,669.10 |
7.4K |
| 13:41 |
2,669.10 |
2,670.10 |
2,669.10 |
2,669.70 |
2.0K |
| 13:42 |
2,669.30 |
2,670.00 |
2,668.10 |
2,669.90 |
2.4K |
| 13:43 |
2,669.90 |
2,669.90 |
2,668.90 |
2,669.50 |
2.4K |
| 13:44 |
2,669.40 |
2,670.90 |
2,669.40 |
2,669.50 |
4.1K |
| 13:45 |
2,669.40 |
2,669.80 |
2,669.00 |
2,669.70 |
3.7K |
| 13:46 |
2,667.90 |
2,668.00 |
2,664.50 |
2,664.50 |
132.5K |
| 13:47 |
2,664.00 |
2,665.70 |
2,663.60 |
2,665.70 |
3.8K |
| 13:48 |
2,665.20 |
2,665.70 |
2,660.10 |
2,661.70 |
8.5K |
| 13:49 |
2,661.70 |
2,662.60 |
2,660.00 |
2,660.00 |
6.5K |
| 13:50 |
2,659.50 |
2,663.70 |
2,659.50 |
2,662.70 |
3.6K |
| 13:51 |
2,662.70 |
2,663.90 |
2,661.40 |
2,663.90 |
2.5K |
| 13:52 |
2,662.60 |
2,662.60 |
2,661.10 |
2,661.50 |
2.2K |
| 13:53 |
2,661.80 |
2,661.80 |
2,660.70 |
2,660.80 |
5.3K |
| 13:54 |
2,661.20 |
2,662.40 |
2,661.20 |
2,662.40 |
1.4K |
| 13:55 |
2,662.60 |
2,664.10 |
2,662.60 |
2,664.00 |
2.7K |
| 13:56 |
2,664.00 |
2,665.50 |
2,664.00 |
2,665.20 |
3.5K |
| 13:57 |
2,665.20 |
2,665.90 |
2,665.00 |
2,665.40 |
3.1K |
| 13:58 |
2,666.00 |
2,667.00 |
2,665.60 |
2,667.00 |
0.9K |
| 13:59 |
2,667.00 |
2,667.00 |
2,665.20 |
2,665.30 |
3.7K |
| 14:00 |
2,665.30 |
2,666.00 |
2,665.10 |
2,665.10 |
2.1K |
| 14:01 |
2,665.20 |
2,665.20 |
2,665.10 |
2,665.10 |
1.8K |
| 14:02 |
2,665.10 |
2,666.40 |
2,665.10 |
2,666.40 |
1.1K |
| 14:03 |
2,666.30 |
2,666.30 |
2,665.50 |
2,665.50 |
3.8K |
| 14:04 |
2,665.40 |
2,665.40 |
2,663.10 |
2,663.10 |
2.1K |
| 14:05 |
2,663.20 |
2,665.90 |
2,663.00 |
2,664.60 |
6.3K |
| 14:06 |
2,664.00 |
2,665.80 |
2,663.70 |
2,663.70 |
4.0K |
| 14:07 |
2,663.70 |
2,665.00 |
2,663.20 |
2,665.00 |
1.9K |
| 14:08 |
2,664.90 |
2,665.80 |
2,663.80 |
2,664.30 |
3.9K |
| 14:09 |
2,664.30 |
2,665.00 |
2,663.30 |
2,663.60 |
3.0K |
| 14:10 |
2,662.90 |
2,664.80 |
2,662.10 |
2,664.50 |
6.4K |
| 14:11 |
2,664.20 |
2,665.00 |
2,662.40 |
2,663.50 |
3.6K |
| 14:12 |
2,663.50 |
2,665.00 |
2,662.70 |
2,664.80 |
4.4K |
| 14:13 |
2,664.80 |
2,665.00 |
2,663.50 |
2,663.60 |
3.6K |
| 14:14 |
2,663.50 |
2,663.80 |
2,663.40 |
2,663.60 |
1.3K |
| 14:15 |
2,663.60 |
2,664.90 |
2,663.60 |
2,664.90 |
2.2K |
| 14:16 |
2,664.90 |
2,665.80 |
2,664.30 |
2,664.60 |
2.9K |
| 14:17 |
2,664.60 |
2,665.00 |
2,664.50 |
2,664.60 |
2.7K |
| 14:18 |
2,664.60 |
2,665.00 |
2,664.20 |
2,664.30 |
3.2K |
| 14:19 |
2,664.90 |
2,666.00 |
2,664.80 |
2,665.00 |
3.8K |
| 14:20 |
2,665.00 |
2,665.00 |
2,663.50 |
2,665.00 |
4.5K |
| 14:21 |
2,665.00 |
2,665.80 |
2,664.50 |
2,664.50 |
4.9K |
| 14:22 |
2,664.50 |
2,664.80 |
2,664.00 |
2,664.30 |
1.0K |
| 14:23 |
2,663.90 |
2,664.10 |
2,661.00 |
2,661.80 |
6.8K |
| 14:24 |
2,661.20 |
2,664.60 |
2,661.20 |
2,664.20 |
2.7K |
| 14:25 |
2,664.00 |
2,664.90 |
2,663.80 |
2,663.90 |
2.7K |
| 14:26 |
2,663.80 |
2,664.70 |
2,662.00 |
2,664.60 |
4.7K |
| 14:27 |
2,664.70 |
2,665.00 |
2,663.60 |
2,664.50 |
4.4K |
| 14:28 |
2,664.20 |
2,664.20 |
2,660.10 |
2,660.10 |
6.2K |
| 14:29 |
2,660.10 |
2,662.40 |
2,659.30 |
2,659.50 |
8.1K |
| 14:30 |
2,659.20 |
2,659.70 |
2,658.00 |
2,659.20 |
9.0K |
| 14:31 |
2,659.00 |
2,661.70 |
2,658.90 |
2,660.10 |
5.8K |
| 14:32 |
2,660.10 |
2,660.20 |
2,659.30 |
2,659.30 |
3.8K |
| 14:33 |
2,659.20 |
2,660.10 |
2,659.20 |
2,659.90 |
3.3K |
| 14:34 |
2,659.70 |
2,660.60 |
2,659.70 |
2,659.90 |
3.8K |
| 14:35 |
2,659.70 |
2,660.00 |
2,659.00 |
2,659.00 |
4.5K |
| 14:36 |
2,658.90 |
2,659.00 |
2,655.30 |
2,655.30 |
10.6K |
| 14:37 |
2,655.20 |
2,656.90 |
2,654.10 |
2,656.70 |
6.8K |
| 14:38 |
2,657.00 |
2,657.10 |
2,655.10 |
2,655.10 |
5.2K |
| 14:39 |
2,655.20 |
2,656.90 |
2,655.20 |
2,655.50 |
5.4K |
| 14:40 |
2,655.20 |
2,655.20 |
2,651.60 |
2,653.30 |
10.2K |
| 14:41 |
2,652.90 |
2,653.70 |
2,651.60 |
2,653.00 |
8.3K |
| 14:42 |
2,653.80 |
2,655.90 |
2,653.40 |
2,654.90 |
11.6K |
| 14:43 |
2,654.80 |
2,654.80 |
2,651.20 |
2,651.20 |
7.8K |
| 14:44 |
2,652.30 |
2,652.30 |
2,650.40 |
2,650.40 |
8.6K |
| 14:45 |
2,650.40 |
2,652.50 |
2,650.10 |
2,651.90 |
7.1K |
| 14:46 |
2,652.10 |
2,655.00 |
2,651.90 |
2,654.80 |
3.2K |
| 14:47 |
2,654.90 |
2,655.80 |
2,654.80 |
2,655.00 |
6.4K |
| 14:48 |
2,655.00 |
2,655.70 |
2,654.80 |
2,655.00 |
5.8K |
| 14:49 |
2,655.50 |
2,656.10 |
2,655.50 |
2,656.10 |
4.9K |
| 14:50 |
2,655.80 |
2,656.00 |
2,653.70 |
2,653.70 |
7.1K |
| 14:51 |
2,653.30 |
2,653.70 |
2,652.30 |
2,653.70 |
8.3K |
| 14:52 |
2,655.70 |
2,656.50 |
2,655.70 |
2,655.90 |
9.9K |
| 14:53 |
2,655.80 |
2,655.80 |
2,654.40 |
2,654.90 |
6.6K |
| 14:54 |
2,654.90 |
2,654.90 |
2,649.00 |
2,651.10 |
26.7K |
| 14:55 |
2,651.30 |
2,652.80 |
2,651.30 |
2,651.90 |
9.2K |
| 14:56 |
2,651.60 |
2,651.60 |
2,649.80 |
2,650.40 |
9.6K |
| 14:57 |
2,650.90 |
2,653.40 |
2,649.80 |
2,649.80 |
16.8K |
| 14:58 |
2,649.60 |
2,650.30 |
2,647.20 |
2,648.10 |
6.9K |
| 14:59 |
2,648.50 |
2,649.50 |
2,647.30 |
2,647.30 |
6.3K |
| 15:00 |
2,646.70 |
2,648.00 |
2,644.00 |
2,644.80 |
24.3K |
| 15:01 |
2,645.10 |
2,646.80 |
2,644.00 |
2,645.30 |
22.3K |
| 15:02 |
2,645.00 |
2,645.30 |
2,641.20 |
2,641.90 |
22.6K |
| 15:03 |
2,641.90 |
2,643.50 |
2,641.90 |
2,642.30 |
16.1K |
| 15:04 |
2,642.40 |
2,646.10 |
2,642.30 |
2,646.10 |
29.5K |
| 15:05 |
2,646.20 |
2,647.70 |
2,646.10 |
2,647.30 |
23.3K |
| 15:06 |
2,647.30 |
2,649.70 |
2,645.00 |
2,645.00 |
38.7K |
| 15:07 |
2,644.50 |
2,645.90 |
2,643.20 |
2,645.80 |
32.0K |
| 15:08 |
2,645.70 |
2,645.70 |
2,644.60 |
2,644.60 |
22.3K |
| 15:09 |
2,644.70 |
2,644.70 |
2,642.20 |
2,644.20 |
34.0K |
| 15:10 |
2,644.20 |
2,645.00 |
2,642.70 |
2,645.00 |
33.8K |
| 15:11 |
2,645.60 |
2,645.60 |
2,643.30 |
2,643.30 |
31.4K |
| 15:12 |
2,643.10 |
2,646.50 |
2,642.60 |
2,644.60 |
35.7K |
| 15:13 |
2,644.80 |
2,644.80 |
2,642.10 |
2,643.70 |
28.0K |
| 15:14 |
2,643.60 |
2,644.90 |
2,643.40 |
2,644.50 |
27.1K |
| 15:15 |
2,645.60 |
2,646.70 |
2,644.70 |
2,645.10 |
36.6K |
| 15:16 |
2,644.70 |
2,649.60 |
2,643.40 |
2,649.60 |
38.5K |
| 15:17 |
2,650.90 |
2,651.00 |
2,645.50 |
2,648.30 |
82.8K |
| 15:18 |
2,647.70 |
2,648.40 |
2,646.90 |
2,648.00 |
21.2K |
| 15:19 |
2,647.80 |
2,647.80 |
2,643.90 |
2,644.00 |
48.8K |
| 15:20 |
2,644.00 |
2,646.60 |
2,643.60 |
2,644.50 |
47.1K |
| 15:21 |
2,644.20 |
2,646.30 |
2,641.60 |
2,646.30 |
34.7K |
| 15:22 |
2,646.60 |
2,647.60 |
2,646.10 |
2,647.60 |
30.1K |
| 15:23 |
2,646.90 |
2,647.00 |
2,646.10 |
2,646.50 |
25.7K |
| 15:24 |
2,646.80 |
2,649.50 |
2,646.80 |
2,649.50 |
17.7K |
| 15:25 |
2,649.50 |
2,649.90 |
2,649.50 |
2,649.70 |
30.6K |
| 15:26 |
2,649.70 |
2,650.00 |
2,648.60 |
2,649.70 |
26.2K |
| 15:27 |
2,648.50 |
2,649.90 |
2,648.40 |
2,649.10 |
26.0K |
| 15:28 |
2,649.70 |
2,649.90 |
2,649.40 |
2,649.50 |
10.8K |
| 15:29 |
2,649.50 |
2,650.00 |
2,646.00 |
2,646.00 |
5.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|