| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,749.91 |
1,749.91 |
1,747.94 |
1,747.99 |
2,468.3K |
| 09:31 |
1,748.19 |
1,748.19 |
1,747.53 |
1,747.53 |
294.6K |
| 09:32 |
1,747.19 |
1,748.01 |
1,747.19 |
1,748.01 |
289.5K |
| 09:33 |
1,748.14 |
1,748.18 |
1,747.61 |
1,747.91 |
285.8K |
| 09:34 |
1,748.00 |
1,748.56 |
1,748.00 |
1,748.55 |
171.4K |
| 09:35 |
1,749.28 |
1,749.41 |
1,749.11 |
1,749.35 |
314.8K |
| 09:36 |
1,748.96 |
1,748.96 |
1,748.65 |
1,748.77 |
239.7K |
| 09:37 |
1,748.70 |
1,749.21 |
1,748.37 |
1,748.37 |
138.2K |
| 09:38 |
1,748.32 |
1,749.48 |
1,748.32 |
1,749.48 |
157.0K |
| 09:39 |
1,749.22 |
1,749.51 |
1,749.13 |
1,749.50 |
127.3K |
| 09:40 |
1,749.80 |
1,750.18 |
1,749.67 |
1,749.67 |
143.8K |
| 09:41 |
1,750.06 |
1,750.70 |
1,750.06 |
1,750.70 |
170.1K |
| 09:42 |
1,751.01 |
1,751.01 |
1,750.64 |
1,750.84 |
159.1K |
| 09:43 |
1,751.09 |
1,751.99 |
1,751.09 |
1,751.99 |
166.3K |
| 09:44 |
1,752.05 |
1,752.05 |
1,750.91 |
1,750.91 |
130.8K |
| 09:45 |
1,751.02 |
1,751.02 |
1,749.80 |
1,749.80 |
202.7K |
| 09:46 |
1,749.71 |
1,750.43 |
1,749.71 |
1,750.07 |
252.1K |
| 09:47 |
1,749.91 |
1,749.91 |
1,749.60 |
1,749.78 |
201.9K |
| 09:48 |
1,749.10 |
1,749.10 |
1,748.73 |
1,748.86 |
239.0K |
| 09:49 |
1,748.70 |
1,749.14 |
1,748.70 |
1,749.14 |
160.1K |
| 09:50 |
1,748.84 |
1,749.02 |
1,748.61 |
1,748.61 |
184.0K |
| 09:51 |
1,748.69 |
1,749.12 |
1,748.69 |
1,749.10 |
1,075.0K |
| 09:52 |
1,749.51 |
1,749.51 |
1,749.33 |
1,749.49 |
163.9K |
| 09:53 |
1,749.62 |
1,749.76 |
1,749.39 |
1,749.76 |
145.5K |
| 09:54 |
1,750.01 |
1,750.75 |
1,750.01 |
1,750.75 |
149.1K |
| 09:55 |
1,750.52 |
1,750.52 |
1,749.59 |
1,749.59 |
168.9K |
| 09:56 |
1,749.15 |
1,749.63 |
1,749.15 |
1,749.63 |
114.8K |
| 09:57 |
1,749.74 |
1,749.99 |
1,749.66 |
1,749.73 |
125.6K |
| 09:58 |
1,749.75 |
1,749.75 |
1,748.85 |
1,748.85 |
179.9K |
| 09:59 |
1,748.83 |
1,749.34 |
1,748.83 |
1,749.10 |
110.0K |
| 10:00 |
1,749.42 |
1,749.75 |
1,749.42 |
1,749.63 |
168.0K |
| 10:01 |
1,749.40 |
1,750.04 |
1,749.40 |
1,750.04 |
170.9K |
| 10:02 |
1,750.43 |
1,750.84 |
1,750.39 |
1,750.39 |
204.6K |
| 10:03 |
1,750.10 |
1,750.10 |
1,749.95 |
1,749.95 |
160.9K |
| 10:04 |
1,749.72 |
1,749.82 |
1,749.61 |
1,749.61 |
142.7K |
| 10:05 |
1,749.48 |
1,749.84 |
1,749.48 |
1,749.73 |
173.6K |
| 10:06 |
1,749.65 |
1,749.88 |
1,749.58 |
1,749.88 |
108.0K |
| 10:07 |
1,750.01 |
1,750.40 |
1,750.01 |
1,750.40 |
161.6K |
| 10:08 |
1,750.30 |
1,750.30 |
1,749.77 |
1,750.04 |
185.7K |
| 10:09 |
1,750.17 |
1,750.36 |
1,750.17 |
1,750.23 |
140.9K |
| 10:10 |
1,750.52 |
1,750.89 |
1,750.52 |
1,750.52 |
109.9K |
| 10:11 |
1,750.27 |
1,750.27 |
1,749.80 |
1,749.86 |
144.0K |
| 10:12 |
1,749.89 |
1,750.39 |
1,749.89 |
1,750.33 |
144.9K |
| 10:13 |
1,750.13 |
1,750.16 |
1,749.87 |
1,749.94 |
94.1K |
| 10:14 |
1,750.14 |
1,750.72 |
1,750.14 |
1,750.72 |
119.8K |
| 10:15 |
1,750.64 |
1,750.64 |
1,750.47 |
1,750.48 |
125.6K |
| 10:16 |
1,750.47 |
1,750.47 |
1,750.39 |
1,750.39 |
148.2K |
| 10:17 |
1,750.18 |
1,750.46 |
1,750.18 |
1,750.46 |
144.4K |
| 10:18 |
1,750.70 |
1,750.98 |
1,750.70 |
1,750.88 |
161.4K |
| 10:19 |
1,751.25 |
1,751.63 |
1,751.25 |
1,751.61 |
100.1K |
| 10:20 |
1,751.34 |
1,751.34 |
1,751.01 |
1,751.01 |
149.7K |
| 10:21 |
1,750.94 |
1,751.39 |
1,750.94 |
1,751.39 |
115.1K |
| 10:22 |
1,751.40 |
1,751.93 |
1,751.34 |
1,751.93 |
87.8K |
| 10:23 |
1,751.90 |
1,752.31 |
1,751.90 |
1,752.19 |
153.3K |
| 10:24 |
1,752.24 |
1,752.35 |
1,752.24 |
1,752.30 |
81.0K |
| 10:25 |
1,752.16 |
1,752.16 |
1,751.79 |
1,751.82 |
175.0K |
| 10:26 |
1,751.82 |
1,752.34 |
1,751.82 |
1,752.34 |
189.3K |
| 10:27 |
1,752.62 |
1,752.84 |
1,752.61 |
1,752.61 |
115.0K |
| 10:28 |
1,752.73 |
1,752.73 |
1,752.28 |
1,752.28 |
120.0K |
| 10:29 |
1,752.29 |
1,752.29 |
1,752.01 |
1,752.01 |
135.2K |
| 10:30 |
1,751.78 |
1,752.17 |
1,751.78 |
1,752.17 |
95.3K |
| 10:31 |
1,752.19 |
1,752.38 |
1,752.04 |
1,752.04 |
123.0K |
| 10:32 |
1,751.85 |
1,752.11 |
1,751.85 |
1,752.11 |
150.4K |
| 10:33 |
1,752.15 |
1,752.34 |
1,752.15 |
1,752.34 |
100.3K |
| 10:34 |
1,752.49 |
1,752.49 |
1,752.27 |
1,752.27 |
112.5K |
| 10:35 |
1,752.00 |
1,752.05 |
1,751.98 |
1,751.98 |
90.3K |
| 10:36 |
1,751.95 |
1,751.98 |
1,751.88 |
1,751.98 |
110.1K |
| 10:37 |
1,752.05 |
1,752.08 |
1,751.95 |
1,752.08 |
119.9K |
| 10:38 |
1,751.87 |
1,751.93 |
1,751.77 |
1,751.77 |
125.4K |
| 10:39 |
1,752.04 |
1,752.18 |
1,752.04 |
1,752.10 |
71.6K |
| 10:40 |
1,752.05 |
1,752.72 |
1,752.05 |
1,752.72 |
195.3K |
| 10:41 |
1,752.66 |
1,752.66 |
1,752.44 |
1,752.49 |
109.7K |
| 10:42 |
1,752.57 |
1,752.64 |
1,752.57 |
1,752.61 |
91.2K |
| 10:43 |
1,752.61 |
1,752.68 |
1,752.56 |
1,752.68 |
115.7K |
| 10:44 |
1,752.70 |
1,752.70 |
1,752.50 |
1,752.50 |
91.8K |
| 10:45 |
1,752.22 |
1,752.30 |
1,752.16 |
1,752.16 |
144.1K |
| 10:46 |
1,752.26 |
1,752.40 |
1,752.26 |
1,752.40 |
97.9K |
| 10:47 |
1,752.24 |
1,752.52 |
1,752.24 |
1,752.52 |
111.4K |
| 10:48 |
1,752.65 |
1,752.74 |
1,752.64 |
1,752.74 |
123.4K |
| 10:49 |
1,752.72 |
1,752.77 |
1,752.70 |
1,752.74 |
141.7K |
| 10:50 |
1,752.82 |
1,752.82 |
1,752.60 |
1,752.78 |
129.8K |
| 10:51 |
1,752.91 |
1,752.98 |
1,752.70 |
1,752.70 |
97.0K |
| 10:52 |
1,752.57 |
1,752.87 |
1,752.57 |
1,752.87 |
94.6K |
| 10:53 |
1,752.81 |
1,752.83 |
1,752.75 |
1,752.75 |
74.4K |
| 10:54 |
1,752.55 |
1,752.61 |
1,752.25 |
1,752.25 |
174.3K |
| 10:55 |
1,752.29 |
1,752.45 |
1,752.23 |
1,752.45 |
181.1K |
| 10:56 |
1,752.40 |
1,752.57 |
1,752.40 |
1,752.49 |
139.1K |
| 10:57 |
1,752.48 |
1,752.52 |
1,752.48 |
1,752.52 |
74.4K |
| 10:58 |
1,752.35 |
1,752.35 |
1,752.23 |
1,752.23 |
102.3K |
| 10:59 |
1,752.00 |
1,752.00 |
1,751.68 |
1,751.68 |
141.8K |
| 11:00 |
1,751.84 |
1,752.18 |
1,751.84 |
1,752.18 |
112.7K |
| 11:01 |
1,752.19 |
1,752.19 |
1,751.93 |
1,751.93 |
53.5K |
| 11:02 |
1,752.28 |
1,752.69 |
1,752.28 |
1,752.69 |
120.0K |
| 11:03 |
1,752.84 |
1,753.02 |
1,752.57 |
1,752.57 |
183.6K |
| 11:04 |
1,752.56 |
1,752.56 |
1,752.44 |
1,752.47 |
121.5K |
| 11:05 |
1,752.37 |
1,752.58 |
1,752.32 |
1,752.32 |
116.3K |
| 11:06 |
1,752.28 |
1,752.37 |
1,752.26 |
1,752.26 |
116.9K |
| 11:07 |
1,752.35 |
1,752.54 |
1,752.19 |
1,752.19 |
146.8K |
| 11:08 |
1,752.20 |
1,752.20 |
1,751.97 |
1,752.10 |
75.8K |
| 11:09 |
1,752.10 |
1,752.10 |
1,751.90 |
1,751.93 |
103.2K |
| 11:10 |
1,751.98 |
1,751.98 |
1,751.93 |
1,751.97 |
58.1K |
| 11:11 |
1,752.00 |
1,752.15 |
1,752.00 |
1,752.14 |
115.8K |
| 11:12 |
1,752.26 |
1,752.34 |
1,752.26 |
1,752.34 |
97.5K |
| 11:13 |
1,752.18 |
1,752.18 |
1,751.90 |
1,752.09 |
86.3K |
| 11:14 |
1,752.17 |
1,752.30 |
1,752.15 |
1,752.29 |
101.1K |
| 11:15 |
1,752.11 |
1,752.23 |
1,752.11 |
1,752.15 |
88.6K |
| 11:16 |
1,752.18 |
1,752.18 |
1,752.15 |
1,752.15 |
98.8K |
| 11:17 |
1,752.17 |
1,752.43 |
1,751.99 |
1,751.99 |
112.9K |
| 11:18 |
1,751.74 |
1,751.84 |
1,751.74 |
1,751.83 |
157.6K |
| 11:19 |
1,751.61 |
1,751.61 |
1,751.48 |
1,751.52 |
129.5K |
| 11:20 |
1,751.52 |
1,751.60 |
1,751.49 |
1,751.60 |
138.5K |
| 11:21 |
1,751.64 |
1,751.64 |
1,751.07 |
1,751.16 |
108.7K |
| 11:22 |
1,751.17 |
1,751.17 |
1,750.91 |
1,750.91 |
111.5K |
| 11:23 |
1,749.96 |
1,750.11 |
1,749.96 |
1,750.04 |
373.0K |
| 11:24 |
1,750.01 |
1,750.01 |
1,749.56 |
1,749.57 |
137.8K |
| 11:25 |
1,749.49 |
1,749.76 |
1,749.36 |
1,749.76 |
87.0K |
| 11:26 |
1,749.72 |
1,750.09 |
1,749.72 |
1,750.09 |
117.3K |
| 11:27 |
1,750.37 |
1,750.37 |
1,750.02 |
1,750.02 |
139.1K |
| 11:28 |
1,749.82 |
1,750.05 |
1,749.75 |
1,750.05 |
132.7K |
| 11:29 |
1,750.05 |
1,750.32 |
1,749.99 |
1,750.32 |
97.3K |
| 11:30 |
1,750.48 |
1,750.66 |
1,750.48 |
1,750.66 |
78.4K |
| 11:31 |
1,750.73 |
1,750.73 |
1,750.09 |
1,750.09 |
138.3K |
| 11:32 |
1,750.03 |
1,750.03 |
1,749.87 |
1,749.87 |
181.2K |
| 11:33 |
1,749.72 |
1,749.89 |
1,749.72 |
1,749.89 |
97.8K |
| 11:34 |
1,749.97 |
1,750.22 |
1,749.92 |
1,750.22 |
96.0K |
| 11:35 |
1,750.20 |
1,750.48 |
1,750.20 |
1,750.47 |
124.6K |
| 11:36 |
1,750.42 |
1,750.52 |
1,750.42 |
1,750.52 |
80.3K |
| 11:37 |
1,750.35 |
1,750.35 |
1,749.90 |
1,750.02 |
199.5K |
| 11:38 |
1,750.03 |
1,750.03 |
1,749.60 |
1,749.74 |
98.3K |
| 11:39 |
1,749.73 |
1,749.78 |
1,749.44 |
1,749.44 |
68.4K |
| 11:40 |
1,749.37 |
1,749.42 |
1,749.23 |
1,749.30 |
78.1K |
| 11:41 |
1,749.34 |
1,749.51 |
1,749.34 |
1,749.48 |
74.8K |
| 11:42 |
1,749.47 |
1,749.47 |
1,749.36 |
1,749.36 |
93.2K |
| 11:43 |
1,749.35 |
1,749.56 |
1,749.35 |
1,749.56 |
70.4K |
| 11:44 |
1,749.62 |
1,749.75 |
1,749.62 |
1,749.75 |
115.0K |
| 11:45 |
1,749.82 |
1,749.82 |
1,749.40 |
1,749.40 |
96.8K |
| 11:46 |
1,749.37 |
1,749.51 |
1,749.37 |
1,749.45 |
101.0K |
| 11:47 |
1,749.19 |
1,749.25 |
1,749.15 |
1,749.25 |
73.6K |
| 11:48 |
1,749.35 |
1,749.38 |
1,749.32 |
1,749.32 |
66.5K |
| 11:49 |
1,749.27 |
1,749.65 |
1,749.27 |
1,749.65 |
92.9K |
| 11:50 |
1,749.79 |
1,750.01 |
1,749.79 |
1,750.01 |
121.1K |
| 11:51 |
1,749.65 |
1,750.00 |
1,749.65 |
1,750.00 |
101.9K |
| 11:52 |
1,750.00 |
1,750.20 |
1,750.00 |
1,750.20 |
104.8K |
| 11:53 |
1,750.19 |
1,750.19 |
1,750.08 |
1,750.16 |
126.2K |
| 11:54 |
1,750.25 |
1,750.53 |
1,750.25 |
1,750.53 |
88.8K |
| 11:55 |
1,750.60 |
1,750.84 |
1,750.60 |
1,750.82 |
120.4K |
| 11:56 |
1,750.82 |
1,751.01 |
1,750.82 |
1,751.01 |
103.8K |
| 11:57 |
1,751.03 |
1,751.03 |
1,750.81 |
1,750.85 |
72.7K |
| 11:58 |
1,750.94 |
1,751.00 |
1,750.90 |
1,750.97 |
132.9K |
| 11:59 |
1,751.02 |
1,751.26 |
1,751.02 |
1,751.21 |
94.4K |
| 12:00 |
1,751.24 |
1,751.40 |
1,751.12 |
1,751.40 |
98.6K |
| 12:01 |
1,751.44 |
1,751.85 |
1,751.44 |
1,751.85 |
107.6K |
| 12:02 |
1,751.77 |
1,751.89 |
1,751.75 |
1,751.85 |
131.4K |
| 12:03 |
1,751.73 |
1,751.73 |
1,751.67 |
1,751.67 |
97.4K |
| 12:04 |
1,751.34 |
1,751.34 |
1,750.83 |
1,750.83 |
137.2K |
| 12:05 |
1,751.05 |
1,751.33 |
1,751.05 |
1,751.33 |
134.4K |
| 12:06 |
1,751.28 |
1,751.66 |
1,751.28 |
1,751.66 |
120.2K |
| 12:07 |
1,751.76 |
1,751.76 |
1,751.09 |
1,751.19 |
157.6K |
| 12:08 |
1,751.45 |
1,751.61 |
1,751.45 |
1,751.61 |
62.4K |
| 12:09 |
1,751.70 |
1,752.14 |
1,751.70 |
1,752.09 |
102.0K |
| 12:10 |
1,752.03 |
1,752.16 |
1,752.03 |
1,752.05 |
83.2K |
| 12:11 |
1,752.01 |
1,752.23 |
1,752.01 |
1,752.20 |
280.1K |
| 12:12 |
1,752.19 |
1,752.37 |
1,752.19 |
1,752.35 |
100.4K |
| 12:13 |
1,752.36 |
1,752.58 |
1,752.36 |
1,752.58 |
201.0K |
| 12:14 |
1,752.57 |
1,752.57 |
1,752.51 |
1,752.56 |
112.2K |
| 12:15 |
1,752.56 |
1,752.69 |
1,752.56 |
1,752.69 |
181.5K |
| 12:16 |
1,752.61 |
1,752.86 |
1,752.61 |
1,752.86 |
103.8K |
| 12:17 |
1,752.84 |
1,752.84 |
1,752.51 |
1,752.51 |
137.2K |
| 12:18 |
1,752.44 |
1,752.44 |
1,752.27 |
1,752.27 |
60.5K |
| 12:19 |
1,752.11 |
1,752.25 |
1,752.11 |
1,752.18 |
126.9K |
| 12:20 |
1,751.94 |
1,751.99 |
1,751.94 |
1,751.97 |
97.4K |
| 12:21 |
1,751.96 |
1,752.01 |
1,751.88 |
1,752.01 |
64.7K |
| 12:22 |
1,751.94 |
1,751.97 |
1,751.73 |
1,751.73 |
110.3K |
| 12:23 |
1,751.65 |
1,751.65 |
1,751.03 |
1,751.03 |
162.2K |
| 12:24 |
1,751.01 |
1,751.01 |
1,750.49 |
1,750.49 |
138.6K |
| 12:25 |
1,750.76 |
1,750.76 |
1,750.68 |
1,750.70 |
88.8K |
| 12:26 |
1,750.82 |
1,750.82 |
1,750.67 |
1,750.68 |
78.6K |
| 12:27 |
1,750.74 |
1,750.75 |
1,750.73 |
1,750.73 |
59.4K |
| 12:28 |
1,751.18 |
1,751.46 |
1,751.18 |
1,751.41 |
229.3K |
| 12:29 |
1,751.42 |
1,751.55 |
1,751.42 |
1,751.55 |
136.8K |
| 12:30 |
1,751.70 |
1,751.70 |
1,751.47 |
1,751.47 |
100.3K |
| 12:31 |
1,751.47 |
1,751.50 |
1,751.47 |
1,751.49 |
60.4K |
| 12:32 |
1,750.28 |
1,750.68 |
1,750.28 |
1,750.68 |
320.5K |
| 12:33 |
1,750.47 |
1,751.07 |
1,750.47 |
1,751.07 |
68.0K |
| 12:34 |
1,751.27 |
1,751.40 |
1,751.16 |
1,751.16 |
127.7K |
| 12:35 |
1,751.14 |
1,751.30 |
1,751.09 |
1,751.28 |
55.5K |
| 12:36 |
1,751.37 |
1,751.37 |
1,751.26 |
1,751.26 |
109.0K |
| 12:37 |
1,751.35 |
1,751.38 |
1,751.26 |
1,751.26 |
50.6K |
| 12:38 |
1,751.15 |
1,751.15 |
1,750.99 |
1,751.03 |
50.9K |
| 12:39 |
1,750.94 |
1,751.10 |
1,750.89 |
1,750.89 |
127.3K |
| 12:40 |
1,751.29 |
1,751.35 |
1,751.17 |
1,751.35 |
129.4K |
| 12:41 |
1,751.36 |
1,751.36 |
1,751.29 |
1,751.29 |
150.4K |
| 12:42 |
1,751.25 |
1,751.25 |
1,751.07 |
1,751.09 |
63.6K |
| 12:43 |
1,751.08 |
1,751.12 |
1,751.05 |
1,751.05 |
75.8K |
| 12:44 |
1,751.06 |
1,751.39 |
1,751.06 |
1,751.38 |
92.8K |
| 12:45 |
1,751.48 |
1,751.56 |
1,751.47 |
1,751.50 |
58.5K |
| 12:46 |
1,751.38 |
1,751.38 |
1,751.17 |
1,751.17 |
65.4K |
| 12:47 |
1,751.12 |
1,751.12 |
1,750.96 |
1,751.02 |
84.8K |
| 12:48 |
1,751.10 |
1,751.43 |
1,751.09 |
1,751.43 |
75.0K |
| 12:49 |
1,751.27 |
1,751.28 |
1,751.08 |
1,751.08 |
45.1K |
| 12:50 |
1,751.08 |
1,751.08 |
1,750.90 |
1,750.90 |
40.1K |
| 12:51 |
1,750.99 |
1,750.99 |
1,750.83 |
1,750.88 |
59.7K |
| 12:52 |
1,750.89 |
1,750.89 |
1,750.80 |
1,750.81 |
37.8K |
| 12:53 |
1,750.75 |
1,750.88 |
1,750.75 |
1,750.86 |
82.6K |
| 12:54 |
1,750.84 |
1,750.85 |
1,750.66 |
1,750.66 |
45.0K |
| 12:55 |
1,750.76 |
1,750.89 |
1,750.76 |
1,750.89 |
62.4K |
| 12:56 |
1,750.93 |
1,750.93 |
1,750.85 |
1,750.85 |
79.7K |
| 12:57 |
1,750.81 |
1,750.88 |
1,750.81 |
1,750.87 |
122.2K |
| 12:58 |
1,750.85 |
1,751.07 |
1,750.81 |
1,751.07 |
109.2K |
| 12:59 |
1,751.07 |
1,751.09 |
1,751.04 |
1,751.04 |
73.0K |
| 13:00 |
1,751.07 |
1,751.24 |
1,751.07 |
1,751.24 |
39.2K |
| 13:01 |
1,751.27 |
1,751.43 |
1,751.27 |
1,751.43 |
72.8K |
| 13:02 |
1,751.61 |
1,752.26 |
1,751.61 |
1,751.97 |
204.3K |
| 13:03 |
1,751.99 |
1,751.99 |
1,751.82 |
1,751.82 |
80.8K |
| 13:04 |
1,751.83 |
1,751.88 |
1,751.56 |
1,751.56 |
64.2K |
| 13:05 |
1,751.61 |
1,751.75 |
1,751.38 |
1,751.38 |
137.1K |
| 13:06 |
1,751.35 |
1,751.38 |
1,751.22 |
1,751.27 |
54.9K |
| 13:07 |
1,751.23 |
1,751.31 |
1,751.23 |
1,751.31 |
56.8K |
| 13:08 |
1,751.36 |
1,751.60 |
1,751.36 |
1,751.60 |
54.3K |
| 13:09 |
1,751.66 |
1,751.77 |
1,751.65 |
1,751.77 |
47.7K |
| 13:10 |
1,751.85 |
1,751.89 |
1,751.73 |
1,751.73 |
72.4K |
| 13:11 |
1,751.86 |
1,751.86 |
1,751.83 |
1,751.83 |
91.8K |
| 13:12 |
1,751.82 |
1,751.87 |
1,751.82 |
1,751.83 |
82.5K |
| 13:13 |
1,751.78 |
1,751.78 |
1,751.66 |
1,751.66 |
35.3K |
| 13:14 |
1,751.63 |
1,751.89 |
1,751.63 |
1,751.89 |
77.1K |
| 13:15 |
1,751.91 |
1,751.94 |
1,751.80 |
1,751.80 |
72.6K |
| 13:16 |
1,751.79 |
1,751.79 |
1,751.67 |
1,751.67 |
66.2K |
| 13:17 |
1,751.66 |
1,751.86 |
1,751.66 |
1,751.82 |
162.6K |
| 13:18 |
1,751.82 |
1,751.83 |
1,751.71 |
1,751.77 |
86.6K |
| 13:19 |
1,752.14 |
1,752.19 |
1,752.11 |
1,752.11 |
117.4K |
| 13:20 |
1,752.11 |
1,752.11 |
1,751.57 |
1,751.57 |
168.1K |
| 13:21 |
1,751.55 |
1,751.58 |
1,751.52 |
1,751.52 |
85.4K |
| 13:22 |
1,751.54 |
1,751.77 |
1,751.54 |
1,751.77 |
90.4K |
| 13:23 |
1,751.61 |
1,751.63 |
1,751.61 |
1,751.61 |
97.3K |
| 13:24 |
1,751.79 |
1,751.87 |
1,751.79 |
1,751.84 |
134.5K |
| 13:25 |
1,751.80 |
1,751.80 |
1,751.69 |
1,751.69 |
59.0K |
| 13:26 |
1,751.72 |
1,751.93 |
1,751.72 |
1,751.89 |
50.4K |
| 13:27 |
1,751.97 |
1,752.15 |
1,751.97 |
1,752.15 |
113.0K |
| 13:28 |
1,752.11 |
1,752.11 |
1,751.50 |
1,751.53 |
161.0K |
| 13:29 |
1,751.53 |
1,751.66 |
1,751.53 |
1,751.65 |
66.1K |
| 13:30 |
1,751.67 |
1,751.77 |
1,751.64 |
1,751.77 |
47.0K |
| 13:31 |
1,751.81 |
1,752.02 |
1,751.81 |
1,752.02 |
122.0K |
| 13:32 |
1,752.21 |
1,752.35 |
1,752.17 |
1,752.35 |
105.9K |
| 13:33 |
1,752.35 |
1,752.35 |
1,752.25 |
1,752.28 |
65.8K |
| 13:34 |
1,752.28 |
1,752.43 |
1,752.28 |
1,752.43 |
48.3K |
| 13:35 |
1,752.43 |
1,752.47 |
1,752.15 |
1,752.15 |
101.1K |
| 13:36 |
1,752.10 |
1,752.16 |
1,752.10 |
1,752.16 |
73.2K |
| 13:37 |
1,752.20 |
1,752.24 |
1,752.17 |
1,752.24 |
49.5K |
| 13:38 |
1,752.32 |
1,752.55 |
1,752.32 |
1,752.55 |
143.6K |
| 13:39 |
1,752.78 |
1,752.85 |
1,752.78 |
1,752.82 |
55.7K |
| 13:40 |
1,752.91 |
1,752.93 |
1,752.57 |
1,752.57 |
125.8K |
| 13:41 |
1,752.65 |
1,752.66 |
1,752.63 |
1,752.66 |
65.5K |
| 13:42 |
1,752.76 |
1,752.89 |
1,752.76 |
1,752.82 |
54.8K |
| 13:43 |
1,752.77 |
1,752.89 |
1,752.77 |
1,752.89 |
116.1K |
| 13:44 |
1,752.95 |
1,752.95 |
1,752.84 |
1,752.84 |
104.7K |
| 13:45 |
1,752.88 |
1,752.88 |
1,752.61 |
1,752.61 |
89.7K |
| 13:46 |
1,752.63 |
1,752.65 |
1,752.63 |
1,752.65 |
60.7K |
| 13:47 |
1,752.85 |
1,752.85 |
1,752.80 |
1,752.81 |
74.5K |
| 13:48 |
1,752.88 |
1,752.88 |
1,752.82 |
1,752.84 |
63.2K |
| 13:49 |
1,752.90 |
1,752.94 |
1,752.87 |
1,752.92 |
54.4K |
| 13:50 |
1,752.84 |
1,753.00 |
1,752.84 |
1,752.98 |
97.9K |
| 13:51 |
1,752.94 |
1,753.02 |
1,752.94 |
1,753.02 |
39.6K |
| 13:52 |
1,752.99 |
1,752.99 |
1,752.90 |
1,752.90 |
70.2K |
| 13:53 |
1,752.92 |
1,752.92 |
1,752.83 |
1,752.87 |
63.5K |
| 13:54 |
1,752.99 |
1,752.99 |
1,752.87 |
1,752.87 |
90.3K |
| 13:55 |
1,752.85 |
1,752.85 |
1,752.52 |
1,752.52 |
145.1K |
| 13:56 |
1,752.45 |
1,752.45 |
1,752.12 |
1,752.12 |
93.1K |
| 13:57 |
1,752.14 |
1,752.14 |
1,751.94 |
1,751.94 |
49.6K |
| 13:58 |
1,751.95 |
1,752.12 |
1,751.95 |
1,752.12 |
82.3K |
| 13:59 |
1,752.16 |
1,752.17 |
1,752.15 |
1,752.17 |
60.0K |
| 14:00 |
1,752.24 |
1,752.39 |
1,752.24 |
1,752.39 |
91.7K |
| 14:01 |
1,752.35 |
1,752.35 |
1,752.27 |
1,752.27 |
83.9K |
| 14:02 |
1,752.30 |
1,752.45 |
1,752.30 |
1,752.45 |
108.0K |
| 14:03 |
1,752.35 |
1,752.36 |
1,752.34 |
1,752.36 |
59.8K |
| 14:04 |
1,752.34 |
1,752.51 |
1,752.34 |
1,752.51 |
117.2K |
| 14:05 |
1,752.50 |
1,752.50 |
1,752.42 |
1,752.45 |
105.4K |
| 14:06 |
1,752.45 |
1,752.48 |
1,752.38 |
1,752.48 |
96.5K |
| 14:07 |
1,752.46 |
1,752.46 |
1,752.38 |
1,752.38 |
66.5K |
| 14:08 |
1,752.31 |
1,752.56 |
1,752.31 |
1,752.56 |
194.3K |
| 14:09 |
1,752.58 |
1,752.61 |
1,752.51 |
1,752.61 |
80.2K |
| 14:10 |
1,752.52 |
1,752.55 |
1,752.47 |
1,752.55 |
55.7K |
| 14:11 |
1,752.61 |
1,752.76 |
1,752.60 |
1,752.76 |
92.8K |
| 14:12 |
1,752.76 |
1,752.80 |
1,752.76 |
1,752.78 |
58.9K |
| 14:13 |
1,752.84 |
1,752.86 |
1,752.76 |
1,752.76 |
45.0K |
| 14:14 |
1,752.78 |
1,752.91 |
1,752.78 |
1,752.91 |
131.7K |
| 14:15 |
1,752.93 |
1,753.01 |
1,752.93 |
1,752.96 |
50.7K |
| 14:16 |
1,752.97 |
1,752.97 |
1,752.85 |
1,752.85 |
58.6K |
| 14:17 |
1,752.87 |
1,752.87 |
1,752.64 |
1,752.64 |
157.2K |
| 14:18 |
1,752.55 |
1,752.63 |
1,752.55 |
1,752.63 |
108.0K |
| 14:19 |
1,752.58 |
1,752.58 |
1,752.49 |
1,752.56 |
65.1K |
| 14:20 |
1,752.49 |
1,752.70 |
1,752.49 |
1,752.54 |
122.1K |
| 14:21 |
1,752.52 |
1,752.52 |
1,752.38 |
1,752.39 |
99.0K |
| 14:22 |
1,752.33 |
1,752.33 |
1,752.15 |
1,752.15 |
141.4K |
| 14:23 |
1,752.06 |
1,752.10 |
1,751.85 |
1,751.85 |
168.7K |
| 14:24 |
1,751.75 |
1,751.79 |
1,751.45 |
1,751.45 |
163.3K |
| 14:25 |
1,751.35 |
1,751.37 |
1,751.31 |
1,751.31 |
91.6K |
| 14:26 |
1,751.30 |
1,751.60 |
1,751.30 |
1,751.60 |
99.8K |
| 14:27 |
1,751.71 |
1,751.71 |
1,751.12 |
1,751.12 |
93.9K |
| 14:28 |
1,751.07 |
1,751.41 |
1,751.07 |
1,751.40 |
136.2K |
| 14:29 |
1,751.42 |
1,751.43 |
1,751.42 |
1,751.42 |
117.8K |
| 14:30 |
1,751.38 |
1,751.38 |
1,751.19 |
1,751.19 |
97.4K |
| 14:31 |
1,750.83 |
1,750.86 |
1,750.66 |
1,750.66 |
129.5K |
| 14:32 |
1,750.61 |
1,750.84 |
1,750.61 |
1,750.84 |
74.8K |
| 14:33 |
1,750.96 |
1,751.23 |
1,750.96 |
1,751.23 |
120.7K |
| 14:34 |
1,751.25 |
1,751.26 |
1,751.20 |
1,751.20 |
44.0K |
| 14:35 |
1,751.24 |
1,751.55 |
1,751.24 |
1,751.54 |
131.2K |
| 14:36 |
1,751.63 |
1,751.73 |
1,751.63 |
1,751.73 |
59.7K |
| 14:37 |
1,751.71 |
1,751.71 |
1,751.46 |
1,751.46 |
107.2K |
| 14:38 |
1,751.44 |
1,751.44 |
1,751.28 |
1,751.29 |
40.2K |
| 14:39 |
1,751.39 |
1,751.61 |
1,751.39 |
1,751.61 |
85.1K |
| 14:40 |
1,751.69 |
1,751.90 |
1,751.69 |
1,751.90 |
95.1K |
| 14:41 |
1,751.90 |
1,751.93 |
1,751.79 |
1,751.79 |
212.5K |
| 14:42 |
1,751.84 |
1,751.84 |
1,751.57 |
1,751.58 |
283.3K |
| 14:43 |
1,751.56 |
1,751.56 |
1,751.42 |
1,751.42 |
121.5K |
| 14:44 |
1,751.39 |
1,751.41 |
1,751.25 |
1,751.25 |
138.9K |
| 14:45 |
1,751.29 |
1,751.30 |
1,751.29 |
1,751.29 |
102.1K |
| 14:46 |
1,751.25 |
1,751.26 |
1,751.22 |
1,751.24 |
100.8K |
| 14:47 |
1,751.00 |
1,751.09 |
1,751.00 |
1,751.09 |
116.9K |
| 14:48 |
1,751.26 |
1,751.38 |
1,751.26 |
1,751.35 |
120.0K |
| 14:49 |
1,751.38 |
1,751.54 |
1,751.38 |
1,751.47 |
104.3K |
| 14:50 |
1,751.54 |
1,751.54 |
1,751.44 |
1,751.48 |
124.8K |
| 14:51 |
1,751.45 |
1,751.64 |
1,751.45 |
1,751.64 |
167.8K |
| 14:52 |
1,751.79 |
1,752.05 |
1,751.79 |
1,752.05 |
211.1K |
| 14:53 |
1,752.10 |
1,752.10 |
1,752.07 |
1,752.10 |
121.5K |
| 14:54 |
1,752.01 |
1,752.02 |
1,751.96 |
1,751.96 |
98.7K |
| 14:55 |
1,751.90 |
1,751.92 |
1,751.83 |
1,751.92 |
120.0K |
| 14:56 |
1,751.82 |
1,751.89 |
1,751.77 |
1,751.83 |
120.1K |
| 14:57 |
1,751.83 |
1,751.99 |
1,751.83 |
1,751.99 |
92.3K |
| 14:58 |
1,752.01 |
1,752.02 |
1,751.90 |
1,751.90 |
144.4K |
| 14:59 |
1,751.92 |
1,751.96 |
1,751.92 |
1,751.96 |
69.9K |
| 15:00 |
1,752.04 |
1,752.06 |
1,751.97 |
1,751.97 |
156.0K |
| 15:01 |
1,751.95 |
1,751.95 |
1,751.88 |
1,751.88 |
66.9K |
| 15:02 |
1,752.03 |
1,752.17 |
1,752.03 |
1,752.17 |
106.3K |
| 15:03 |
1,752.30 |
1,752.53 |
1,752.30 |
1,752.53 |
163.9K |
| 15:04 |
1,752.56 |
1,752.56 |
1,752.48 |
1,752.50 |
67.0K |
| 15:05 |
1,752.40 |
1,752.50 |
1,752.40 |
1,752.50 |
90.9K |
| 15:06 |
1,752.43 |
1,752.43 |
1,752.31 |
1,752.31 |
117.1K |
| 15:07 |
1,752.31 |
1,752.31 |
1,752.27 |
1,752.27 |
153.8K |
| 15:08 |
1,752.29 |
1,752.32 |
1,752.09 |
1,752.09 |
123.4K |
| 15:09 |
1,752.04 |
1,752.07 |
1,752.00 |
1,752.07 |
87.3K |
| 15:10 |
1,752.08 |
1,752.18 |
1,752.08 |
1,752.18 |
79.8K |
| 15:11 |
1,752.25 |
1,752.25 |
1,752.13 |
1,752.13 |
101.9K |
| 15:12 |
1,752.17 |
1,752.30 |
1,752.13 |
1,752.13 |
102.1K |
| 15:13 |
1,752.16 |
1,752.16 |
1,752.01 |
1,752.01 |
60.0K |
| 15:14 |
1,752.04 |
1,752.04 |
1,751.94 |
1,751.94 |
154.5K |
| 15:15 |
1,751.96 |
1,751.96 |
1,751.82 |
1,751.83 |
90.7K |
| 15:16 |
1,751.87 |
1,752.12 |
1,751.87 |
1,752.12 |
149.5K |
| 15:17 |
1,752.11 |
1,752.31 |
1,752.07 |
1,752.31 |
147.2K |
| 15:18 |
1,752.48 |
1,752.62 |
1,752.48 |
1,752.62 |
108.5K |
| 15:19 |
1,752.61 |
1,752.68 |
1,752.61 |
1,752.68 |
215.4K |
| 15:20 |
1,752.65 |
1,752.75 |
1,752.54 |
1,752.75 |
103.0K |
| 15:21 |
1,752.90 |
1,752.98 |
1,752.90 |
1,752.98 |
131.4K |
| 15:22 |
1,753.04 |
1,753.04 |
1,752.86 |
1,752.86 |
180.4K |
| 15:23 |
1,752.70 |
1,752.82 |
1,752.70 |
1,752.82 |
220.6K |
| 15:24 |
1,752.77 |
1,752.84 |
1,752.77 |
1,752.84 |
206.0K |
| 15:25 |
1,752.84 |
1,752.84 |
1,752.58 |
1,752.58 |
190.1K |
| 15:26 |
1,752.56 |
1,752.77 |
1,752.56 |
1,752.77 |
124.5K |
| 15:27 |
1,752.89 |
1,753.10 |
1,752.87 |
1,753.10 |
139.7K |
| 15:28 |
1,753.04 |
1,753.25 |
1,753.04 |
1,753.21 |
126.9K |
| 15:29 |
1,753.20 |
1,753.20 |
1,753.03 |
1,753.03 |
129.4K |
| 15:30 |
1,753.00 |
1,753.25 |
1,753.00 |
1,753.21 |
275.7K |
| 15:31 |
1,753.00 |
1,753.00 |
1,752.76 |
1,752.76 |
164.8K |
| 15:32 |
1,752.63 |
1,752.63 |
1,752.49 |
1,752.50 |
178.6K |
| 15:33 |
1,752.41 |
1,752.51 |
1,752.39 |
1,752.51 |
143.3K |
| 15:34 |
1,752.78 |
1,752.91 |
1,752.78 |
1,752.82 |
196.9K |
| 15:35 |
1,752.79 |
1,752.79 |
1,752.51 |
1,752.51 |
213.6K |
| 15:36 |
1,752.57 |
1,752.57 |
1,752.51 |
1,752.53 |
155.6K |
| 15:37 |
1,752.58 |
1,752.58 |
1,752.41 |
1,752.41 |
188.2K |
| 15:38 |
1,752.38 |
1,752.47 |
1,752.38 |
1,752.47 |
256.1K |
| 15:39 |
1,752.33 |
1,752.38 |
1,752.33 |
1,752.38 |
195.3K |
| 15:40 |
1,752.43 |
1,752.43 |
1,752.24 |
1,752.24 |
154.6K |
| 15:41 |
1,752.23 |
1,752.45 |
1,752.23 |
1,752.45 |
176.2K |
| 15:42 |
1,752.45 |
1,752.64 |
1,752.45 |
1,752.54 |
242.5K |
| 15:43 |
1,752.52 |
1,752.53 |
1,752.47 |
1,752.47 |
185.2K |
| 15:44 |
1,752.40 |
1,752.40 |
1,752.12 |
1,752.12 |
295.1K |
| 15:45 |
1,752.07 |
1,752.15 |
1,751.97 |
1,751.97 |
354.9K |
| 15:46 |
1,751.90 |
1,752.02 |
1,751.85 |
1,751.85 |
142.2K |
| 15:47 |
1,751.94 |
1,752.07 |
1,751.94 |
1,752.03 |
270.6K |
| 15:48 |
1,751.77 |
1,751.79 |
1,751.77 |
1,751.77 |
227.2K |
| 15:49 |
1,751.65 |
1,751.67 |
1,751.34 |
1,751.37 |
375.5K |
| 15:50 |
1,751.75 |
1,752.28 |
1,751.75 |
1,752.28 |
992.5K |
| 15:51 |
1,752.49 |
1,752.49 |
1,752.30 |
1,752.41 |
482.3K |
| 15:52 |
1,752.43 |
1,752.99 |
1,752.43 |
1,752.99 |
440.9K |
| 15:53 |
1,753.22 |
1,753.22 |
1,753.08 |
1,753.16 |
449.8K |
| 15:54 |
1,752.93 |
1,753.07 |
1,752.84 |
1,753.07 |
635.4K |
| 15:55 |
1,753.16 |
1,753.53 |
1,753.16 |
1,753.38 |
842.7K |
| 15:56 |
1,753.80 |
1,753.80 |
1,753.49 |
1,753.49 |
1,044.7K |
| 15:57 |
1,753.54 |
1,753.83 |
1,753.54 |
1,753.72 |
906.2K |
| 15:58 |
1,753.91 |
1,753.98 |
1,753.91 |
1,753.97 |
1,242.5K |
| 15:59 |
1,753.81 |
1,754.49 |
1,753.81 |
1,754.49 |
1,814.6K |
| 16:00 |
1,754.89 |
1,754.90 |
1,754.89 |
1,754.90 |
74,358.5K |
| 16:01 |
1,754.90 |
1,754.90 |
1,754.90 |
1,754.90 |
121.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|