| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:07 |
2,917.80 |
2,917.80 |
2,917.80 |
2,917.80 |
22.8K |
| 09:15 |
2,917.80 |
2,921.90 |
2,914.00 |
2,920.30 |
100.7K |
| 09:16 |
2,921.50 |
2,922.70 |
2,908.60 |
2,908.70 |
39.5K |
| 09:17 |
2,907.70 |
2,917.90 |
2,907.70 |
2,916.60 |
35.6K |
| 09:18 |
2,916.50 |
2,924.00 |
2,916.40 |
2,922.20 |
23.6K |
| 09:19 |
2,922.00 |
2,924.00 |
2,911.40 |
2,911.40 |
22.8K |
| 09:20 |
2,910.00 |
2,910.20 |
2,904.40 |
2,907.10 |
16.3K |
| 09:21 |
2,906.20 |
2,910.40 |
2,901.10 |
2,910.40 |
24.7K |
| 09:22 |
2,910.80 |
2,911.50 |
2,909.80 |
2,909.80 |
15.3K |
| 09:23 |
2,909.80 |
2,911.90 |
2,908.00 |
2,910.10 |
13.8K |
| 09:24 |
2,910.90 |
2,910.90 |
2,902.00 |
2,902.00 |
23.1K |
| 09:25 |
2,903.30 |
2,905.70 |
2,900.00 |
2,900.00 |
15.9K |
| 09:26 |
2,900.00 |
2,900.00 |
2,896.80 |
2,896.80 |
19.1K |
| 09:27 |
2,895.60 |
2,902.90 |
2,895.30 |
2,899.20 |
24.8K |
| 09:28 |
2,896.90 |
2,897.00 |
2,893.30 |
2,895.90 |
23.6K |
| 09:29 |
2,895.00 |
2,896.40 |
2,891.90 |
2,892.30 |
22.4K |
| 09:30 |
2,891.10 |
2,892.20 |
2,888.60 |
2,888.70 |
17.8K |
| 09:31 |
2,888.60 |
2,894.90 |
2,888.00 |
2,894.90 |
12.6K |
| 09:32 |
2,894.90 |
2,901.30 |
2,894.90 |
2,901.30 |
9.5K |
| 09:33 |
2,900.00 |
2,900.50 |
2,898.00 |
2,898.00 |
6.7K |
| 09:34 |
2,898.50 |
2,906.90 |
2,898.50 |
2,906.00 |
13.6K |
| 09:35 |
2,907.10 |
2,912.90 |
2,907.10 |
2,910.00 |
16.3K |
| 09:36 |
2,912.40 |
2,913.50 |
2,904.00 |
2,904.00 |
8.5K |
| 09:37 |
2,905.10 |
2,905.10 |
2,898.70 |
2,901.20 |
9.5K |
| 09:38 |
2,901.30 |
2,903.50 |
2,900.00 |
2,900.00 |
5.6K |
| 09:39 |
2,899.60 |
2,900.00 |
2,898.20 |
2,898.30 |
5.8K |
| 09:40 |
2,897.60 |
2,897.60 |
2,890.80 |
2,890.80 |
6.5K |
| 09:41 |
2,890.00 |
2,897.10 |
2,890.00 |
2,892.20 |
6.4K |
| 09:42 |
2,893.30 |
2,896.00 |
2,893.30 |
2,895.80 |
2.1K |
| 09:43 |
2,896.00 |
2,897.70 |
2,895.00 |
2,897.70 |
2.2K |
| 09:44 |
2,897.20 |
2,898.40 |
2,897.00 |
2,897.90 |
2.5K |
| 09:45 |
2,897.60 |
2,897.60 |
2,895.00 |
2,896.40 |
3.1K |
| 09:46 |
2,896.50 |
2,898.40 |
2,895.00 |
2,897.60 |
2.8K |
| 09:47 |
2,897.20 |
2,898.00 |
2,895.80 |
2,896.20 |
1.2K |
| 09:48 |
2,896.10 |
2,897.00 |
2,894.00 |
2,894.00 |
4.5K |
| 09:49 |
2,894.10 |
2,895.20 |
2,893.60 |
2,894.30 |
1.8K |
| 09:50 |
2,894.30 |
2,900.30 |
2,894.30 |
2,900.30 |
4.6K |
| 09:51 |
2,899.40 |
2,900.80 |
2,897.20 |
2,897.60 |
2.5K |
| 09:52 |
2,897.50 |
2,899.60 |
2,896.40 |
2,897.90 |
1.8K |
| 09:53 |
2,897.70 |
2,897.90 |
2,896.00 |
2,896.10 |
1.6K |
| 09:54 |
2,897.50 |
2,900.00 |
2,897.00 |
2,900.00 |
4.7K |
| 09:55 |
2,899.50 |
2,901.00 |
2,898.10 |
2,900.60 |
2.9K |
| 09:56 |
2,900.20 |
2,900.30 |
2,895.40 |
2,896.60 |
4.0K |
| 09:57 |
2,896.00 |
2,896.00 |
2,895.00 |
2,895.00 |
2.8K |
| 09:58 |
2,895.00 |
2,897.00 |
2,894.00 |
2,894.00 |
5.7K |
| 09:59 |
2,894.70 |
2,894.70 |
2,890.60 |
2,890.60 |
5.5K |
| 10:00 |
2,891.70 |
2,891.90 |
2,890.50 |
2,890.50 |
3.6K |
| 10:01 |
2,891.50 |
2,891.50 |
2,885.30 |
2,888.00 |
9.1K |
| 10:02 |
2,887.50 |
2,889.30 |
2,887.50 |
2,888.00 |
4.7K |
| 10:03 |
2,888.80 |
2,888.80 |
2,886.00 |
2,887.20 |
6.3K |
| 10:04 |
2,887.20 |
2,890.30 |
2,886.10 |
2,888.10 |
9.5K |
| 10:05 |
2,888.10 |
2,888.40 |
2,886.30 |
2,886.60 |
3.3K |
| 10:06 |
2,888.00 |
2,888.00 |
2,885.10 |
2,886.70 |
5.3K |
| 10:07 |
2,887.70 |
2,888.10 |
2,886.20 |
2,886.50 |
10.2K |
| 10:08 |
2,886.50 |
2,887.40 |
2,886.50 |
2,886.60 |
3.7K |
| 10:09 |
2,887.60 |
2,887.60 |
2,885.10 |
2,885.10 |
8.1K |
| 10:10 |
2,885.20 |
2,886.90 |
2,883.20 |
2,885.40 |
5.1K |
| 10:11 |
2,885.70 |
2,885.70 |
2,883.70 |
2,885.70 |
3.3K |
| 10:12 |
2,884.80 |
2,886.00 |
2,884.80 |
2,886.00 |
3.4K |
| 10:13 |
2,885.00 |
2,887.60 |
2,883.80 |
2,887.50 |
4.0K |
| 10:14 |
2,888.90 |
2,895.10 |
2,888.90 |
2,892.80 |
10.9K |
| 10:15 |
2,893.10 |
2,893.50 |
2,892.00 |
2,892.50 |
2.8K |
| 10:16 |
2,892.50 |
2,895.10 |
2,892.50 |
2,895.10 |
4.8K |
| 10:17 |
2,894.70 |
2,894.70 |
2,890.40 |
2,890.90 |
2.3K |
| 10:18 |
2,891.30 |
2,893.20 |
2,890.00 |
2,892.30 |
4.6K |
| 10:19 |
2,893.30 |
2,893.70 |
2,891.00 |
2,892.00 |
2.5K |
| 10:20 |
2,892.00 |
2,892.00 |
2,885.90 |
2,885.90 |
2.8K |
| 10:21 |
2,884.40 |
2,891.40 |
2,884.40 |
2,891.00 |
3.5K |
| 10:22 |
2,891.00 |
2,891.00 |
2,888.70 |
2,889.40 |
3.4K |
| 10:23 |
2,889.40 |
2,890.00 |
2,888.80 |
2,889.60 |
2.9K |
| 10:24 |
2,889.60 |
2,891.90 |
2,887.80 |
2,891.90 |
2.8K |
| 10:25 |
2,891.40 |
2,892.20 |
2,890.90 |
2,892.20 |
1.6K |
| 10:26 |
2,892.40 |
2,892.40 |
2,890.00 |
2,890.00 |
2.1K |
| 10:27 |
2,889.40 |
2,890.00 |
2,887.00 |
2,887.60 |
2.9K |
| 10:28 |
2,886.50 |
2,888.90 |
2,886.50 |
2,887.80 |
2.1K |
| 10:29 |
2,888.90 |
2,888.90 |
2,887.00 |
2,887.20 |
1.5K |
| 10:30 |
2,887.20 |
2,887.20 |
2,884.40 |
2,886.00 |
5.4K |
| 10:31 |
2,886.00 |
2,887.80 |
2,885.40 |
2,885.80 |
3.1K |
| 10:32 |
2,885.80 |
2,888.00 |
2,885.00 |
2,887.50 |
2.5K |
| 10:33 |
2,887.90 |
2,891.80 |
2,887.00 |
2,891.80 |
9.1K |
| 10:34 |
2,891.60 |
2,892.00 |
2,889.90 |
2,890.30 |
5.4K |
| 10:35 |
2,890.30 |
2,890.50 |
2,885.40 |
2,886.30 |
5.3K |
| 10:36 |
2,887.70 |
2,887.80 |
2,885.80 |
2,887.10 |
2.3K |
| 10:37 |
2,887.10 |
2,887.10 |
2,885.00 |
2,886.40 |
1.7K |
| 10:38 |
2,886.40 |
2,886.40 |
2,881.00 |
2,881.70 |
10.9K |
| 10:39 |
2,882.00 |
2,883.20 |
2,881.70 |
2,883.20 |
5.6K |
| 10:40 |
2,883.30 |
2,883.90 |
2,881.60 |
2,882.20 |
6.8K |
| 10:41 |
2,883.00 |
2,884.00 |
2,878.50 |
2,881.50 |
17.8K |
| 10:42 |
2,880.70 |
2,883.30 |
2,880.70 |
2,883.00 |
3.1K |
| 10:43 |
2,883.00 |
2,883.00 |
2,882.50 |
2,882.90 |
3.6K |
| 10:44 |
2,881.60 |
2,882.80 |
2,881.30 |
2,881.60 |
1.6K |
| 10:45 |
2,882.40 |
2,887.90 |
2,881.40 |
2,887.20 |
4.2K |
| 10:46 |
2,887.20 |
2,890.00 |
2,887.20 |
2,889.00 |
3.7K |
| 10:47 |
2,889.00 |
2,890.50 |
2,888.20 |
2,890.30 |
4.4K |
| 10:48 |
2,890.30 |
2,890.50 |
2,888.00 |
2,890.50 |
2.9K |
| 10:49 |
2,890.50 |
2,891.00 |
2,889.80 |
2,891.00 |
2.4K |
| 10:50 |
2,890.70 |
2,892.00 |
2,889.00 |
2,889.10 |
3.2K |
| 10:51 |
2,889.80 |
2,891.00 |
2,885.30 |
2,885.30 |
3.5K |
| 10:52 |
2,885.00 |
2,887.10 |
2,883.70 |
2,884.10 |
3.0K |
| 10:53 |
2,884.00 |
2,885.90 |
2,883.10 |
2,885.00 |
2.8K |
| 10:54 |
2,884.80 |
2,886.10 |
2,884.40 |
2,884.80 |
1.9K |
| 10:55 |
2,885.40 |
2,885.40 |
2,884.00 |
2,884.80 |
1.5K |
| 10:56 |
2,884.00 |
2,884.00 |
2,883.00 |
2,883.00 |
3.5K |
| 10:57 |
2,884.90 |
2,886.60 |
2,884.30 |
2,884.30 |
2.5K |
| 10:58 |
2,885.00 |
2,886.70 |
2,884.50 |
2,885.10 |
3.4K |
| 10:59 |
2,886.40 |
2,887.00 |
2,885.10 |
2,886.90 |
1.5K |
| 11:00 |
2,885.30 |
2,890.00 |
2,885.20 |
2,888.60 |
10.9K |
| 11:01 |
2,888.60 |
2,890.00 |
2,887.00 |
2,887.00 |
10.5K |
| 11:02 |
2,885.20 |
2,886.80 |
2,885.20 |
2,885.90 |
3.5K |
| 11:03 |
2,885.80 |
2,886.10 |
2,885.20 |
2,886.00 |
2.3K |
| 11:04 |
2,886.20 |
2,886.20 |
2,885.10 |
2,885.30 |
3.4K |
| 11:05 |
2,886.30 |
2,886.40 |
2,885.00 |
2,885.00 |
2.1K |
| 11:06 |
2,885.00 |
2,885.50 |
2,885.00 |
2,885.50 |
1.8K |
| 11:07 |
2,885.10 |
2,886.20 |
2,885.00 |
2,885.30 |
3.0K |
| 11:08 |
2,885.40 |
2,886.60 |
2,885.10 |
2,885.60 |
1.4K |
| 11:09 |
2,886.00 |
2,887.20 |
2,885.10 |
2,886.00 |
3.0K |
| 11:10 |
2,885.90 |
2,886.20 |
2,885.00 |
2,885.40 |
2.5K |
| 11:11 |
2,885.50 |
2,886.40 |
2,885.40 |
2,885.40 |
1.9K |
| 11:12 |
2,885.30 |
2,886.00 |
2,885.20 |
2,885.50 |
1.3K |
| 11:13 |
2,886.30 |
2,886.30 |
2,884.50 |
2,884.50 |
3.6K |
| 11:14 |
2,884.70 |
2,884.70 |
2,884.50 |
2,884.50 |
1.4K |
| 11:15 |
2,884.30 |
2,884.30 |
2,882.10 |
2,882.10 |
11.5K |
| 11:16 |
2,882.90 |
2,883.00 |
2,882.30 |
2,883.00 |
8.8K |
| 11:17 |
2,883.00 |
2,889.70 |
2,882.60 |
2,888.20 |
23.9K |
| 11:18 |
2,888.40 |
2,889.70 |
2,887.00 |
2,889.00 |
7.6K |
| 11:19 |
2,889.00 |
2,891.00 |
2,888.90 |
2,889.10 |
6.7K |
| 11:20 |
2,889.20 |
2,889.40 |
2,887.70 |
2,887.70 |
3.3K |
| 11:21 |
2,887.60 |
2,887.70 |
2,886.20 |
2,886.90 |
1.7K |
| 11:22 |
2,886.20 |
2,886.30 |
2,885.60 |
2,885.60 |
1.8K |
| 11:23 |
2,886.00 |
2,886.80 |
2,885.50 |
2,886.80 |
1.8K |
| 11:24 |
2,886.80 |
2,887.30 |
2,885.60 |
2,886.30 |
2.0K |
| 11:25 |
2,886.00 |
2,886.40 |
2,884.00 |
2,884.70 |
2.7K |
| 11:26 |
2,884.70 |
2,885.20 |
2,883.50 |
2,884.80 |
4.1K |
| 11:27 |
2,884.80 |
2,885.90 |
2,883.70 |
2,885.00 |
4.5K |
| 11:28 |
2,884.70 |
2,885.60 |
2,883.50 |
2,883.50 |
1.6K |
| 11:29 |
2,883.50 |
2,884.50 |
2,882.30 |
2,882.30 |
4.7K |
| 11:30 |
2,881.80 |
2,884.30 |
2,881.50 |
2,883.60 |
4.0K |
| 11:31 |
2,884.30 |
2,884.30 |
2,881.90 |
2,881.90 |
1.9K |
| 11:32 |
2,881.90 |
2,883.60 |
2,881.60 |
2,883.30 |
2.5K |
| 11:33 |
2,883.70 |
2,884.60 |
2,883.00 |
2,884.50 |
2.3K |
| 11:34 |
2,884.30 |
2,886.60 |
2,883.20 |
2,885.60 |
2.3K |
| 11:35 |
2,886.60 |
2,886.60 |
2,885.00 |
2,885.30 |
1.7K |
| 11:36 |
2,885.30 |
2,886.70 |
2,885.30 |
2,885.70 |
1.6K |
| 11:37 |
2,885.70 |
2,885.80 |
2,883.80 |
2,885.00 |
2.6K |
| 11:38 |
2,885.00 |
2,885.20 |
2,884.20 |
2,884.60 |
1.4K |
| 11:39 |
2,884.60 |
2,887.30 |
2,884.50 |
2,887.00 |
2.3K |
| 11:40 |
2,886.50 |
2,887.00 |
2,886.00 |
2,886.00 |
1.7K |
| 11:41 |
2,885.60 |
2,886.80 |
2,885.00 |
2,885.60 |
1.6K |
| 11:42 |
2,885.40 |
2,888.50 |
2,885.40 |
2,888.50 |
3.9K |
| 11:43 |
2,889.90 |
2,890.00 |
2,888.50 |
2,888.60 |
2.8K |
| 11:44 |
2,889.00 |
2,890.00 |
2,889.00 |
2,890.00 |
2.3K |
| 11:45 |
2,889.90 |
2,889.90 |
2,887.80 |
2,888.00 |
3.6K |
| 11:46 |
2,888.60 |
2,889.80 |
2,888.60 |
2,889.10 |
1.3K |
| 11:47 |
2,889.00 |
2,889.50 |
2,888.10 |
2,889.30 |
2.5K |
| 11:48 |
2,889.30 |
2,892.80 |
2,889.30 |
2,891.60 |
6.5K |
| 11:49 |
2,891.50 |
2,892.50 |
2,889.20 |
2,889.70 |
3.6K |
| 11:50 |
2,889.70 |
2,891.10 |
2,889.20 |
2,890.60 |
1.5K |
| 11:51 |
2,891.00 |
2,892.20 |
2,891.00 |
2,891.30 |
1.4K |
| 11:52 |
2,892.20 |
2,893.50 |
2,891.60 |
2,891.60 |
3.0K |
| 11:53 |
2,892.50 |
2,892.50 |
2,890.60 |
2,890.60 |
3.4K |
| 11:54 |
2,892.20 |
2,892.20 |
2,890.70 |
2,891.00 |
1.9K |
| 11:55 |
2,890.80 |
2,890.80 |
2,888.00 |
2,888.50 |
2.6K |
| 11:56 |
2,888.10 |
2,889.20 |
2,887.70 |
2,889.00 |
2.8K |
| 11:57 |
2,888.70 |
2,889.30 |
2,887.30 |
2,887.70 |
2.5K |
| 11:58 |
2,887.30 |
2,889.20 |
2,887.30 |
2,888.20 |
2.9K |
| 11:59 |
2,887.80 |
2,887.80 |
2,885.80 |
2,886.70 |
2.0K |
| 12:00 |
2,886.40 |
2,886.70 |
2,884.00 |
2,884.00 |
2.1K |
| 12:01 |
2,884.30 |
2,885.30 |
2,883.60 |
2,884.00 |
1.5K |
| 12:02 |
2,883.80 |
2,884.50 |
2,882.30 |
2,883.00 |
3.1K |
| 12:03 |
2,882.80 |
2,883.80 |
2,882.60 |
2,883.50 |
3.1K |
| 12:04 |
2,882.60 |
2,883.90 |
2,880.70 |
2,882.40 |
3.5K |
| 12:05 |
2,883.70 |
2,883.70 |
2,881.30 |
2,881.30 |
3.1K |
| 12:06 |
2,881.40 |
2,883.60 |
2,880.60 |
2,883.00 |
2.8K |
| 12:07 |
2,883.60 |
2,884.00 |
2,881.70 |
2,883.70 |
3.1K |
| 12:08 |
2,884.20 |
2,884.50 |
2,882.50 |
2,884.20 |
3.0K |
| 12:09 |
2,884.20 |
2,885.10 |
2,883.20 |
2,884.90 |
18.9K |
| 12:10 |
2,885.30 |
2,885.50 |
2,882.90 |
2,882.90 |
3.6K |
| 12:11 |
2,884.20 |
2,885.20 |
2,882.50 |
2,883.60 |
5.7K |
| 12:12 |
2,883.50 |
2,883.50 |
2,880.00 |
2,880.60 |
6.8K |
| 12:13 |
2,881.70 |
2,883.30 |
2,878.20 |
2,879.00 |
8.1K |
| 12:14 |
2,878.30 |
2,880.00 |
2,877.40 |
2,878.70 |
6.5K |
| 12:15 |
2,879.60 |
2,879.60 |
2,877.60 |
2,878.70 |
2.9K |
| 12:16 |
2,878.70 |
2,879.10 |
2,878.30 |
2,878.50 |
2.3K |
| 12:17 |
2,878.60 |
2,879.90 |
2,878.60 |
2,879.70 |
2.4K |
| 12:18 |
2,878.70 |
2,880.00 |
2,878.70 |
2,879.30 |
2.2K |
| 12:19 |
2,878.70 |
2,879.80 |
2,878.70 |
2,878.70 |
3.3K |
| 12:20 |
2,878.60 |
2,879.30 |
2,878.60 |
2,879.30 |
2.2K |
| 12:21 |
2,879.40 |
2,879.70 |
2,878.60 |
2,879.40 |
2.3K |
| 12:22 |
2,879.90 |
2,880.00 |
2,878.10 |
2,878.10 |
4.2K |
| 12:23 |
2,878.00 |
2,878.00 |
2,875.70 |
2,877.20 |
5.3K |
| 12:24 |
2,877.20 |
2,877.20 |
2,873.40 |
2,873.40 |
8.7K |
| 12:25 |
2,873.80 |
2,874.40 |
2,873.30 |
2,873.70 |
5.6K |
| 12:26 |
2,873.70 |
2,873.70 |
2,871.00 |
2,871.10 |
4.6K |
| 12:27 |
2,871.00 |
2,871.20 |
2,870.00 |
2,870.10 |
5.6K |
| 12:28 |
2,870.00 |
2,871.00 |
2,870.00 |
2,870.20 |
4.4K |
| 12:29 |
2,870.00 |
2,870.30 |
2,869.00 |
2,869.50 |
3.8K |
| 12:30 |
2,869.50 |
2,869.80 |
2,868.10 |
2,869.50 |
4.7K |
| 12:31 |
2,869.90 |
2,871.20 |
2,869.50 |
2,871.20 |
4.3K |
| 12:32 |
2,871.30 |
2,871.30 |
2,869.50 |
2,869.50 |
2.8K |
| 12:33 |
2,869.10 |
2,869.60 |
2,868.40 |
2,868.80 |
2.7K |
| 12:34 |
2,868.80 |
2,868.80 |
2,867.00 |
2,867.00 |
3.5K |
| 12:35 |
2,866.50 |
2,867.00 |
2,865.30 |
2,865.30 |
2.9K |
| 12:36 |
2,865.00 |
2,866.50 |
2,865.00 |
2,865.90 |
4.7K |
| 12:37 |
2,865.40 |
2,867.40 |
2,865.00 |
2,866.50 |
2.0K |
| 12:38 |
2,868.00 |
2,868.60 |
2,867.50 |
2,867.50 |
3.0K |
| 12:39 |
2,868.50 |
2,868.60 |
2,867.00 |
2,867.00 |
2.9K |
| 12:40 |
2,867.10 |
2,868.50 |
2,867.10 |
2,868.00 |
3.9K |
| 12:41 |
2,869.00 |
2,871.30 |
2,868.00 |
2,870.70 |
4.1K |
| 12:42 |
2,871.00 |
2,872.20 |
2,870.80 |
2,871.70 |
3.6K |
| 12:43 |
2,871.60 |
2,873.80 |
2,871.50 |
2,872.90 |
3.4K |
| 12:44 |
2,874.80 |
2,874.80 |
2,871.90 |
2,872.90 |
4.8K |
| 12:45 |
2,874.20 |
2,874.20 |
2,871.00 |
2,871.40 |
3.9K |
| 12:46 |
2,871.40 |
2,873.00 |
2,871.00 |
2,871.90 |
2.6K |
| 12:47 |
2,873.60 |
2,873.70 |
2,872.30 |
2,873.10 |
3.0K |
| 12:48 |
2,873.10 |
2,874.60 |
2,873.00 |
2,873.00 |
2.7K |
| 12:49 |
2,872.80 |
2,873.60 |
2,870.80 |
2,870.80 |
2.5K |
| 12:50 |
2,871.80 |
2,871.80 |
2,868.50 |
2,868.50 |
6.8K |
| 12:51 |
2,868.50 |
2,869.80 |
2,868.40 |
2,869.30 |
2.4K |
| 12:52 |
2,869.00 |
2,869.30 |
2,867.90 |
2,868.00 |
2.5K |
| 12:53 |
2,868.10 |
2,869.30 |
2,867.70 |
2,868.10 |
2.9K |
| 12:54 |
2,869.50 |
2,869.80 |
2,868.10 |
2,868.10 |
2.8K |
| 12:55 |
2,868.90 |
2,869.30 |
2,867.50 |
2,868.50 |
2.9K |
| 12:56 |
2,868.00 |
2,868.00 |
2,867.10 |
2,867.10 |
2.7K |
| 12:57 |
2,867.10 |
2,870.60 |
2,867.10 |
2,869.10 |
3.7K |
| 12:58 |
2,869.50 |
2,870.00 |
2,868.20 |
2,869.00 |
2.4K |
| 12:59 |
2,869.00 |
2,869.00 |
2,867.70 |
2,868.20 |
2.9K |
| 13:00 |
2,869.00 |
2,869.60 |
2,868.00 |
2,868.00 |
2.5K |
| 13:01 |
2,869.10 |
2,869.20 |
2,868.00 |
2,868.60 |
2.3K |
| 13:02 |
2,868.60 |
2,869.70 |
2,868.60 |
2,869.00 |
2.2K |
| 13:03 |
2,869.70 |
2,869.70 |
2,867.70 |
2,867.70 |
2.3K |
| 13:04 |
2,867.80 |
2,872.60 |
2,867.50 |
2,871.00 |
6.3K |
| 13:05 |
2,870.90 |
2,873.80 |
2,870.30 |
2,873.80 |
2.2K |
| 13:06 |
2,874.00 |
2,874.60 |
2,872.60 |
2,873.10 |
2.9K |
| 13:07 |
2,873.10 |
2,874.60 |
2,872.90 |
2,874.60 |
2.7K |
| 13:08 |
2,874.10 |
2,874.10 |
2,870.80 |
2,872.20 |
5.1K |
| 13:09 |
2,872.40 |
2,873.90 |
2,872.00 |
2,872.00 |
3.6K |
| 13:10 |
2,871.80 |
2,873.00 |
2,871.70 |
2,873.00 |
3.0K |
| 13:11 |
2,872.10 |
2,873.90 |
2,871.40 |
2,872.80 |
3.7K |
| 13:12 |
2,872.90 |
2,877.70 |
2,872.00 |
2,876.60 |
11.6K |
| 13:13 |
2,876.60 |
2,877.00 |
2,872.00 |
2,872.00 |
9.3K |
| 13:14 |
2,872.00 |
2,872.00 |
2,869.00 |
2,869.00 |
6.3K |
| 13:15 |
2,868.00 |
2,870.00 |
2,867.60 |
2,868.50 |
6.5K |
| 13:16 |
2,868.50 |
2,870.00 |
2,868.40 |
2,870.00 |
5.4K |
| 13:17 |
2,870.00 |
2,875.50 |
2,870.00 |
2,874.30 |
20.1K |
| 13:18 |
2,875.00 |
2,877.30 |
2,875.00 |
2,876.20 |
11.5K |
| 13:19 |
2,876.60 |
2,880.90 |
2,876.60 |
2,880.30 |
25.8K |
| 13:20 |
2,880.00 |
2,881.10 |
2,880.00 |
2,880.00 |
15.9K |
| 13:21 |
2,880.00 |
2,881.40 |
2,880.00 |
2,880.00 |
12.8K |
| 13:22 |
2,880.00 |
2,880.40 |
2,877.80 |
2,877.80 |
24.4K |
| 13:23 |
2,877.80 |
2,880.70 |
2,877.80 |
2,880.00 |
30.2K |
| 13:24 |
2,880.00 |
2,887.20 |
2,879.90 |
2,887.20 |
22.3K |
| 13:25 |
2,887.80 |
2,891.80 |
2,887.80 |
2,891.80 |
18.1K |
| 13:26 |
2,890.40 |
2,893.80 |
2,890.40 |
2,893.00 |
9.0K |
| 13:27 |
2,893.00 |
2,894.00 |
2,893.00 |
2,893.80 |
5.1K |
| 13:28 |
2,893.00 |
2,894.00 |
2,890.70 |
2,893.10 |
6.0K |
| 13:29 |
2,892.20 |
2,893.20 |
2,891.20 |
2,892.30 |
4.9K |
| 13:30 |
2,891.90 |
2,894.00 |
2,891.60 |
2,893.50 |
3.8K |
| 13:31 |
2,893.50 |
2,894.50 |
2,891.70 |
2,892.90 |
8.6K |
| 13:32 |
2,891.70 |
2,893.90 |
2,891.00 |
2,892.30 |
3.8K |
| 13:33 |
2,892.60 |
2,898.00 |
2,892.40 |
2,897.00 |
9.4K |
| 13:34 |
2,897.00 |
2,897.90 |
2,895.10 |
2,896.20 |
6.2K |
| 13:35 |
2,896.20 |
2,896.20 |
2,894.40 |
2,894.40 |
5.8K |
| 13:36 |
2,894.40 |
2,894.40 |
2,892.00 |
2,892.00 |
5.8K |
| 13:37 |
2,891.90 |
2,892.50 |
2,891.50 |
2,891.50 |
4.4K |
| 13:38 |
2,891.50 |
2,893.30 |
2,891.50 |
2,893.30 |
8.3K |
| 13:39 |
2,894.20 |
2,894.20 |
2,892.10 |
2,892.30 |
5.3K |
| 13:40 |
2,892.90 |
2,893.50 |
2,892.20 |
2,892.90 |
2.3K |
| 13:41 |
2,892.90 |
2,894.40 |
2,892.90 |
2,894.40 |
3.3K |
| 13:42 |
2,894.30 |
2,894.30 |
2,892.80 |
2,893.60 |
3.4K |
| 13:43 |
2,893.50 |
2,893.50 |
2,891.00 |
2,892.00 |
3.4K |
| 13:44 |
2,891.70 |
2,893.00 |
2,891.70 |
2,893.00 |
2.5K |
| 13:45 |
2,891.80 |
2,893.00 |
2,891.50 |
2,893.00 |
2.8K |
| 13:46 |
2,891.40 |
2,893.00 |
2,891.30 |
2,891.70 |
3.5K |
| 13:47 |
2,891.70 |
2,892.50 |
2,890.80 |
2,890.80 |
4.6K |
| 13:48 |
2,890.70 |
2,890.80 |
2,890.00 |
2,890.20 |
8.0K |
| 13:49 |
2,890.00 |
2,891.00 |
2,890.00 |
2,890.00 |
6.8K |
| 13:50 |
2,890.10 |
2,891.50 |
2,890.10 |
2,891.30 |
2.7K |
| 13:51 |
2,891.10 |
2,891.10 |
2,890.00 |
2,890.00 |
8.5K |
| 13:52 |
2,890.20 |
2,890.90 |
2,890.00 |
2,890.30 |
4.1K |
| 13:53 |
2,890.00 |
2,890.40 |
2,890.00 |
2,890.30 |
4.0K |
| 13:54 |
2,890.10 |
2,890.80 |
2,890.00 |
2,890.30 |
3.4K |
| 13:55 |
2,890.00 |
2,891.00 |
2,890.00 |
2,890.00 |
1.9K |
| 13:56 |
2,890.20 |
2,891.80 |
2,890.00 |
2,890.70 |
2.9K |
| 13:57 |
2,890.70 |
2,891.00 |
2,890.00 |
2,891.00 |
2.2K |
| 13:58 |
2,891.00 |
2,891.80 |
2,890.00 |
2,891.30 |
3.6K |
| 13:59 |
2,891.50 |
2,893.10 |
2,890.20 |
2,892.70 |
6.9K |
| 14:00 |
2,892.90 |
2,895.50 |
2,891.80 |
2,894.50 |
6.8K |
| 14:01 |
2,894.70 |
2,895.40 |
2,894.20 |
2,894.30 |
4.7K |
| 14:02 |
2,893.00 |
2,893.00 |
2,891.40 |
2,891.80 |
3.7K |
| 14:03 |
2,891.80 |
2,893.00 |
2,891.80 |
2,891.80 |
2.0K |
| 14:04 |
2,893.00 |
2,893.90 |
2,891.60 |
2,893.90 |
5.7K |
| 14:05 |
2,893.20 |
2,893.90 |
2,892.20 |
2,893.80 |
3.1K |
| 14:06 |
2,893.70 |
2,893.70 |
2,891.60 |
2,892.40 |
2.6K |
| 14:07 |
2,891.70 |
2,893.20 |
2,891.60 |
2,893.20 |
2.8K |
| 14:08 |
2,892.40 |
2,892.70 |
2,891.60 |
2,892.40 |
4.0K |
| 14:09 |
2,891.60 |
2,891.60 |
2,890.00 |
2,890.80 |
6.9K |
| 14:10 |
2,890.80 |
2,891.60 |
2,890.00 |
2,891.30 |
2.2K |
| 14:11 |
2,890.40 |
2,892.00 |
2,890.20 |
2,890.50 |
1.6K |
| 14:12 |
2,890.60 |
2,892.00 |
2,890.40 |
2,890.60 |
2.0K |
| 14:13 |
2,891.90 |
2,892.00 |
2,890.00 |
2,890.40 |
3.5K |
| 14:14 |
2,890.10 |
2,891.70 |
2,890.00 |
2,891.30 |
2.6K |
| 14:15 |
2,890.00 |
2,891.20 |
2,890.00 |
2,891.20 |
16.0K |
| 14:16 |
2,891.40 |
2,891.40 |
2,890.00 |
2,890.00 |
3.9K |
| 14:17 |
2,890.00 |
2,891.00 |
2,890.00 |
2,891.00 |
4.9K |
| 14:18 |
2,891.00 |
2,893.30 |
2,891.00 |
2,893.30 |
3.4K |
| 14:19 |
2,894.00 |
2,894.80 |
2,892.60 |
2,893.20 |
6.5K |
| 14:20 |
2,892.40 |
2,894.50 |
2,892.20 |
2,893.70 |
5.0K |
| 14:21 |
2,892.60 |
2,893.70 |
2,891.10 |
2,892.50 |
4.2K |
| 14:22 |
2,892.50 |
2,893.20 |
2,890.90 |
2,892.00 |
3.9K |
| 14:23 |
2,890.40 |
2,893.10 |
2,890.40 |
2,893.10 |
2.5K |
| 14:24 |
2,892.50 |
2,892.50 |
2,890.50 |
2,891.40 |
2.5K |
| 14:25 |
2,890.30 |
2,891.30 |
2,890.00 |
2,890.00 |
6.5K |
| 14:26 |
2,890.00 |
2,891.20 |
2,890.00 |
2,890.90 |
24.5K |
| 14:27 |
2,892.40 |
2,893.00 |
2,891.50 |
2,893.00 |
2.5K |
| 14:28 |
2,892.10 |
2,892.90 |
2,891.20 |
2,891.50 |
1.9K |
| 14:29 |
2,891.50 |
2,892.30 |
2,891.50 |
2,892.30 |
2.4K |
| 14:30 |
2,892.90 |
2,893.00 |
2,890.00 |
2,890.20 |
2.8K |
| 14:31 |
2,890.00 |
2,891.30 |
2,890.00 |
2,891.30 |
8.7K |
| 14:32 |
2,890.00 |
2,890.90 |
2,890.00 |
2,890.00 |
3.8K |
| 14:33 |
2,890.00 |
2,891.50 |
2,890.00 |
2,890.00 |
18.0K |
| 14:34 |
2,890.00 |
2,892.80 |
2,890.00 |
2,892.00 |
3.2K |
| 14:35 |
2,891.90 |
2,891.90 |
2,890.00 |
2,891.60 |
2.9K |
| 14:36 |
2,890.70 |
2,890.90 |
2,890.00 |
2,890.90 |
5.3K |
| 14:37 |
2,890.00 |
2,891.30 |
2,890.00 |
2,890.00 |
7.2K |
| 14:38 |
2,890.30 |
2,891.10 |
2,890.00 |
2,891.10 |
2.9K |
| 14:39 |
2,890.80 |
2,891.10 |
2,889.50 |
2,890.40 |
2.1K |
| 14:40 |
2,890.40 |
2,891.30 |
2,890.40 |
2,890.40 |
1.8K |
| 14:41 |
2,890.40 |
2,891.00 |
2,888.40 |
2,889.80 |
15.3K |
| 14:42 |
2,890.00 |
2,891.00 |
2,889.20 |
2,889.90 |
4.3K |
| 14:43 |
2,891.00 |
2,891.00 |
2,889.90 |
2,891.00 |
6.0K |
| 14:44 |
2,890.40 |
2,891.50 |
2,890.00 |
2,891.10 |
3.2K |
| 14:45 |
2,891.50 |
2,891.50 |
2,889.70 |
2,890.20 |
2.5K |
| 14:46 |
2,890.20 |
2,890.50 |
2,890.00 |
2,890.50 |
3.5K |
| 14:47 |
2,890.00 |
2,890.50 |
2,890.00 |
2,890.50 |
1.6K |
| 14:48 |
2,890.50 |
2,890.50 |
2,890.00 |
2,890.00 |
2.5K |
| 14:49 |
2,890.00 |
2,890.20 |
2,890.00 |
2,890.10 |
1.6K |
| 14:50 |
2,890.20 |
2,891.00 |
2,889.80 |
2,891.00 |
4.7K |
| 14:51 |
2,891.40 |
2,892.00 |
2,890.20 |
2,890.20 |
2.1K |
| 14:52 |
2,890.00 |
2,891.20 |
2,889.70 |
2,890.00 |
3.3K |
| 14:53 |
2,890.20 |
2,891.00 |
2,889.60 |
2,890.10 |
2.2K |
| 14:54 |
2,890.10 |
2,890.80 |
2,889.70 |
2,889.80 |
27.3K |
| 14:55 |
2,889.80 |
2,890.50 |
2,888.60 |
2,889.60 |
7.4K |
| 14:56 |
2,889.60 |
2,891.00 |
2,889.50 |
2,890.00 |
4.0K |
| 14:57 |
2,890.00 |
2,891.00 |
2,890.00 |
2,891.00 |
3.2K |
| 14:58 |
2,892.80 |
2,893.90 |
2,892.50 |
2,893.70 |
10.4K |
| 14:59 |
2,893.50 |
2,896.00 |
2,892.80 |
2,896.00 |
8.2K |
| 15:00 |
2,897.30 |
2,903.60 |
2,893.80 |
2,896.70 |
46.1K |
| 15:01 |
2,896.80 |
2,901.00 |
2,896.80 |
2,900.80 |
11.1K |
| 15:02 |
2,900.60 |
2,903.00 |
2,900.40 |
2,902.70 |
9.6K |
| 15:03 |
2,900.10 |
2,905.00 |
2,900.10 |
2,904.20 |
25.4K |
| 15:04 |
2,904.40 |
2,904.40 |
2,903.00 |
2,903.00 |
14.3K |
| 15:05 |
2,902.50 |
2,903.60 |
2,901.10 |
2,903.40 |
20.0K |
| 15:06 |
2,903.40 |
2,903.40 |
2,902.20 |
2,902.20 |
7.2K |
| 15:07 |
2,902.00 |
2,906.30 |
2,902.00 |
2,906.20 |
14.2K |
| 15:08 |
2,903.20 |
2,905.50 |
2,903.00 |
2,905.30 |
24.1K |
| 15:09 |
2,905.70 |
2,907.30 |
2,903.70 |
2,906.90 |
19.1K |
| 15:10 |
2,906.00 |
2,906.00 |
2,902.00 |
2,902.00 |
15.9K |
| 15:11 |
2,902.00 |
2,902.10 |
2,900.10 |
2,901.00 |
11.8K |
| 15:12 |
2,901.00 |
2,901.30 |
2,900.90 |
2,900.90 |
7.1K |
| 15:13 |
2,901.10 |
2,901.30 |
2,900.90 |
2,901.30 |
9.0K |
| 15:14 |
2,901.40 |
2,901.40 |
2,900.70 |
2,900.80 |
10.2K |
| 15:15 |
2,899.30 |
2,900.20 |
2,899.30 |
2,900.00 |
13.6K |
| 15:16 |
2,900.40 |
2,900.40 |
2,899.80 |
2,899.80 |
16.1K |
| 15:17 |
2,900.10 |
2,900.10 |
2,899.80 |
2,899.80 |
10.3K |
| 15:18 |
2,900.00 |
2,900.10 |
2,899.50 |
2,900.00 |
17.7K |
| 15:19 |
2,900.20 |
2,900.20 |
2,899.70 |
2,900.10 |
13.0K |
| 15:20 |
2,900.10 |
2,900.10 |
2,899.60 |
2,899.90 |
14.9K |
| 15:21 |
2,899.90 |
2,900.10 |
2,899.70 |
2,900.00 |
9.8K |
| 15:22 |
2,900.10 |
2,903.90 |
2,900.00 |
2,903.90 |
10.6K |
| 15:23 |
2,904.00 |
2,904.00 |
2,900.90 |
2,901.00 |
13.8K |
| 15:24 |
2,900.20 |
2,900.80 |
2,900.20 |
2,900.30 |
8.1K |
| 15:25 |
2,900.20 |
2,900.60 |
2,900.10 |
2,900.30 |
9.2K |
| 15:26 |
2,900.20 |
2,900.30 |
2,899.50 |
2,899.50 |
8.0K |
| 15:27 |
2,898.70 |
2,900.10 |
2,898.00 |
2,900.00 |
8.6K |
| 15:28 |
2,900.00 |
2,900.10 |
2,896.00 |
2,900.00 |
9.0K |
| 15:29 |
2,897.30 |
2,900.00 |
2,896.10 |
2,898.00 |
6.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|