| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,789.51 |
1,789.51 |
1,786.32 |
1,786.90 |
2,657.1K |
| 09:31 |
1,786.59 |
1,787.72 |
1,786.45 |
1,787.21 |
295.5K |
| 09:32 |
1,786.80 |
1,788.04 |
1,786.80 |
1,787.46 |
417.0K |
| 09:33 |
1,786.87 |
1,788.10 |
1,786.87 |
1,788.10 |
397.9K |
| 09:34 |
1,788.47 |
1,789.39 |
1,788.47 |
1,789.39 |
274.9K |
| 09:35 |
1,789.79 |
1,790.77 |
1,789.79 |
1,790.77 |
298.8K |
| 09:36 |
1,789.84 |
1,790.50 |
1,789.84 |
1,790.34 |
362.0K |
| 09:37 |
1,790.21 |
1,790.56 |
1,789.98 |
1,790.37 |
291.8K |
| 09:38 |
1,790.68 |
1,790.97 |
1,790.57 |
1,790.97 |
385.3K |
| 09:39 |
1,791.18 |
1,791.62 |
1,791.18 |
1,791.58 |
351.0K |
| 09:40 |
1,791.61 |
1,792.42 |
1,791.61 |
1,792.31 |
366.9K |
| 09:41 |
1,792.24 |
1,792.82 |
1,792.24 |
1,792.82 |
350.0K |
| 09:42 |
1,793.37 |
1,794.44 |
1,793.37 |
1,794.44 |
334.6K |
| 09:43 |
1,794.13 |
1,794.31 |
1,794.13 |
1,794.31 |
259.7K |
| 09:44 |
1,793.94 |
1,794.59 |
1,793.94 |
1,794.59 |
272.1K |
| 09:45 |
1,794.62 |
1,795.36 |
1,794.62 |
1,795.23 |
313.2K |
| 09:46 |
1,794.95 |
1,794.95 |
1,794.56 |
1,794.56 |
219.9K |
| 09:47 |
1,793.90 |
1,794.00 |
1,793.85 |
1,793.91 |
324.7K |
| 09:48 |
1,793.86 |
1,794.06 |
1,793.67 |
1,794.06 |
228.4K |
| 09:49 |
1,793.87 |
1,795.23 |
1,793.87 |
1,795.23 |
219.0K |
| 09:50 |
1,795.32 |
1,795.32 |
1,795.11 |
1,795.16 |
224.4K |
| 09:51 |
1,795.01 |
1,795.17 |
1,795.01 |
1,795.16 |
265.5K |
| 09:52 |
1,795.03 |
1,795.48 |
1,795.03 |
1,795.42 |
208.6K |
| 09:53 |
1,795.43 |
1,795.43 |
1,794.98 |
1,795.08 |
164.2K |
| 09:54 |
1,795.02 |
1,795.02 |
1,794.57 |
1,794.57 |
313.7K |
| 09:55 |
1,794.64 |
1,794.64 |
1,793.74 |
1,793.74 |
301.5K |
| 09:56 |
1,793.72 |
1,794.03 |
1,793.47 |
1,794.03 |
267.8K |
| 09:57 |
1,794.07 |
1,794.07 |
1,793.82 |
1,793.82 |
341.4K |
| 09:58 |
1,793.97 |
1,793.97 |
1,793.62 |
1,793.63 |
202.2K |
| 09:59 |
1,793.79 |
1,793.79 |
1,793.26 |
1,793.28 |
155.2K |
| 10:00 |
1,793.75 |
1,793.99 |
1,793.71 |
1,793.99 |
206.0K |
| 10:01 |
1,794.07 |
1,794.69 |
1,794.07 |
1,794.69 |
195.2K |
| 10:02 |
1,794.62 |
1,794.62 |
1,794.49 |
1,794.49 |
208.0K |
| 10:03 |
1,794.46 |
1,795.03 |
1,794.43 |
1,795.00 |
176.6K |
| 10:04 |
1,795.03 |
1,795.03 |
1,794.76 |
1,795.01 |
150.0K |
| 10:05 |
1,795.25 |
1,795.25 |
1,794.84 |
1,795.11 |
187.1K |
| 10:06 |
1,795.15 |
1,795.15 |
1,794.80 |
1,794.80 |
177.3K |
| 10:07 |
1,794.74 |
1,794.98 |
1,794.74 |
1,794.98 |
235.9K |
| 10:08 |
1,795.18 |
1,795.48 |
1,795.18 |
1,795.48 |
152.8K |
| 10:09 |
1,795.44 |
1,795.87 |
1,795.44 |
1,795.87 |
158.9K |
| 10:10 |
1,795.74 |
1,795.74 |
1,795.56 |
1,795.69 |
128.7K |
| 10:11 |
1,795.72 |
1,795.72 |
1,795.45 |
1,795.53 |
193.7K |
| 10:12 |
1,795.50 |
1,795.84 |
1,795.50 |
1,795.84 |
221.3K |
| 10:13 |
1,795.70 |
1,796.32 |
1,795.70 |
1,796.32 |
151.0K |
| 10:14 |
1,796.60 |
1,796.60 |
1,796.16 |
1,796.16 |
135.1K |
| 10:15 |
1,796.11 |
1,796.16 |
1,795.89 |
1,795.89 |
330.5K |
| 10:16 |
1,795.82 |
1,795.84 |
1,795.68 |
1,795.84 |
202.2K |
| 10:17 |
1,795.82 |
1,795.82 |
1,795.24 |
1,795.24 |
143.5K |
| 10:18 |
1,795.19 |
1,795.27 |
1,794.78 |
1,794.78 |
158.3K |
| 10:19 |
1,794.73 |
1,794.94 |
1,794.61 |
1,794.94 |
118.4K |
| 10:20 |
1,794.55 |
1,794.61 |
1,794.48 |
1,794.61 |
183.3K |
| 10:21 |
1,794.79 |
1,794.79 |
1,794.48 |
1,794.52 |
109.7K |
| 10:22 |
1,794.49 |
1,794.49 |
1,794.16 |
1,794.22 |
161.3K |
| 10:23 |
1,794.08 |
1,794.32 |
1,794.03 |
1,794.03 |
134.6K |
| 10:24 |
1,794.16 |
1,794.21 |
1,794.03 |
1,794.09 |
104.4K |
| 10:25 |
1,793.84 |
1,794.23 |
1,793.84 |
1,794.23 |
124.1K |
| 10:26 |
1,794.55 |
1,794.73 |
1,794.55 |
1,794.73 |
135.1K |
| 10:27 |
1,794.99 |
1,795.00 |
1,794.80 |
1,794.80 |
206.0K |
| 10:28 |
1,794.69 |
1,794.69 |
1,794.29 |
1,794.29 |
100.4K |
| 10:29 |
1,794.18 |
1,794.53 |
1,794.18 |
1,794.39 |
134.2K |
| 10:30 |
1,794.30 |
1,794.45 |
1,794.30 |
1,794.43 |
153.0K |
| 10:31 |
1,794.75 |
1,794.75 |
1,794.52 |
1,794.52 |
186.0K |
| 10:32 |
1,794.60 |
1,795.24 |
1,794.60 |
1,795.24 |
247.6K |
| 10:33 |
1,795.16 |
1,795.39 |
1,795.16 |
1,795.39 |
171.5K |
| 10:34 |
1,795.42 |
1,795.42 |
1,795.03 |
1,795.03 |
144.1K |
| 10:35 |
1,795.17 |
1,795.22 |
1,795.13 |
1,795.21 |
121.6K |
| 10:36 |
1,795.19 |
1,795.23 |
1,795.05 |
1,795.08 |
227.4K |
| 10:37 |
1,795.11 |
1,795.11 |
1,794.68 |
1,794.68 |
154.0K |
| 10:38 |
1,794.58 |
1,794.58 |
1,794.20 |
1,794.20 |
210.7K |
| 10:39 |
1,794.30 |
1,794.30 |
1,794.14 |
1,794.14 |
136.5K |
| 10:40 |
1,794.08 |
1,794.61 |
1,794.01 |
1,794.61 |
137.5K |
| 10:41 |
1,794.37 |
1,794.37 |
1,794.23 |
1,794.28 |
201.5K |
| 10:42 |
1,794.74 |
1,795.10 |
1,794.74 |
1,795.06 |
151.1K |
| 10:43 |
1,795.04 |
1,795.04 |
1,794.97 |
1,794.97 |
171.2K |
| 10:44 |
1,794.95 |
1,794.95 |
1,794.83 |
1,794.83 |
85.3K |
| 10:45 |
1,794.85 |
1,794.98 |
1,794.77 |
1,794.77 |
143.1K |
| 10:46 |
1,794.58 |
1,795.03 |
1,794.58 |
1,795.03 |
216.9K |
| 10:47 |
1,794.97 |
1,795.14 |
1,794.97 |
1,795.03 |
107.5K |
| 10:48 |
1,795.11 |
1,795.61 |
1,795.11 |
1,795.61 |
138.2K |
| 10:49 |
1,795.84 |
1,796.02 |
1,795.84 |
1,796.02 |
164.0K |
| 10:50 |
1,795.91 |
1,796.08 |
1,795.91 |
1,796.08 |
211.2K |
| 10:51 |
1,796.15 |
1,796.34 |
1,796.15 |
1,796.34 |
209.3K |
| 10:52 |
1,796.09 |
1,796.09 |
1,795.83 |
1,795.83 |
130.8K |
| 10:53 |
1,795.56 |
1,795.73 |
1,795.53 |
1,795.73 |
204.1K |
| 10:54 |
1,795.84 |
1,795.84 |
1,795.51 |
1,795.59 |
151.3K |
| 10:55 |
1,795.74 |
1,795.74 |
1,795.57 |
1,795.70 |
118.4K |
| 10:56 |
1,795.74 |
1,795.94 |
1,795.72 |
1,795.72 |
109.5K |
| 10:57 |
1,795.93 |
1,795.93 |
1,795.67 |
1,795.67 |
85.4K |
| 10:58 |
1,796.03 |
1,796.03 |
1,795.76 |
1,795.76 |
154.1K |
| 10:59 |
1,795.76 |
1,795.76 |
1,795.58 |
1,795.58 |
221.7K |
| 11:00 |
1,795.63 |
1,795.86 |
1,795.63 |
1,795.86 |
117.3K |
| 11:01 |
1,795.76 |
1,795.85 |
1,795.61 |
1,795.85 |
126.7K |
| 11:02 |
1,795.79 |
1,795.97 |
1,795.79 |
1,795.97 |
110.1K |
| 11:03 |
1,796.03 |
1,796.08 |
1,796.03 |
1,796.03 |
117.9K |
| 11:04 |
1,795.97 |
1,796.20 |
1,795.97 |
1,796.20 |
104.1K |
| 11:05 |
1,796.31 |
1,796.50 |
1,796.30 |
1,796.50 |
128.5K |
| 11:06 |
1,796.41 |
1,796.95 |
1,796.41 |
1,796.95 |
242.6K |
| 11:07 |
1,796.70 |
1,796.83 |
1,796.70 |
1,796.71 |
227.9K |
| 11:08 |
1,796.58 |
1,796.58 |
1,796.39 |
1,796.47 |
245.2K |
| 11:09 |
1,796.38 |
1,796.38 |
1,795.59 |
1,795.71 |
177.8K |
| 11:10 |
1,795.81 |
1,795.81 |
1,795.56 |
1,795.56 |
113.8K |
| 11:11 |
1,795.43 |
1,795.43 |
1,795.05 |
1,795.29 |
126.5K |
| 11:12 |
1,795.36 |
1,795.36 |
1,794.97 |
1,795.10 |
84.1K |
| 11:13 |
1,795.05 |
1,795.14 |
1,794.93 |
1,795.14 |
198.8K |
| 11:14 |
1,795.16 |
1,795.22 |
1,795.16 |
1,795.22 |
197.6K |
| 11:15 |
1,794.89 |
1,795.18 |
1,794.89 |
1,795.18 |
166.3K |
| 11:16 |
1,795.23 |
1,795.26 |
1,795.09 |
1,795.09 |
91.7K |
| 11:17 |
1,795.10 |
1,795.54 |
1,795.10 |
1,795.54 |
177.6K |
| 11:18 |
1,795.51 |
1,795.53 |
1,795.51 |
1,795.53 |
115.8K |
| 11:19 |
1,795.60 |
1,795.60 |
1,795.01 |
1,795.12 |
283.6K |
| 11:20 |
1,795.06 |
1,795.08 |
1,795.04 |
1,795.06 |
112.9K |
| 11:21 |
1,795.04 |
1,795.11 |
1,794.95 |
1,794.99 |
137.4K |
| 11:22 |
1,794.96 |
1,795.19 |
1,794.84 |
1,795.19 |
135.3K |
| 11:23 |
1,795.30 |
1,795.43 |
1,795.24 |
1,795.35 |
168.2K |
| 11:24 |
1,795.42 |
1,795.53 |
1,795.33 |
1,795.53 |
148.9K |
| 11:25 |
1,795.72 |
1,796.08 |
1,795.72 |
1,796.07 |
214.0K |
| 11:26 |
1,796.00 |
1,796.00 |
1,795.42 |
1,795.42 |
174.3K |
| 11:27 |
1,795.42 |
1,795.63 |
1,795.40 |
1,795.63 |
92.8K |
| 11:28 |
1,795.74 |
1,795.82 |
1,795.74 |
1,795.82 |
137.0K |
| 11:29 |
1,795.76 |
1,796.12 |
1,795.76 |
1,796.12 |
105.8K |
| 11:30 |
1,796.20 |
1,796.74 |
1,796.20 |
1,796.74 |
174.5K |
| 11:31 |
1,796.83 |
1,797.04 |
1,796.83 |
1,796.94 |
141.1K |
| 11:32 |
1,796.97 |
1,797.50 |
1,796.97 |
1,797.50 |
139.3K |
| 11:33 |
1,797.46 |
1,797.72 |
1,797.46 |
1,797.72 |
224.5K |
| 11:34 |
1,797.74 |
1,797.86 |
1,797.56 |
1,797.56 |
109.6K |
| 11:35 |
1,797.65 |
1,797.65 |
1,797.30 |
1,797.30 |
122.9K |
| 11:36 |
1,797.16 |
1,797.31 |
1,797.16 |
1,797.29 |
110.3K |
| 11:37 |
1,797.34 |
1,797.41 |
1,797.32 |
1,797.32 |
163.8K |
| 11:38 |
1,797.20 |
1,797.59 |
1,797.20 |
1,797.58 |
134.3K |
| 11:39 |
1,797.43 |
1,797.43 |
1,797.35 |
1,797.35 |
614.2K |
| 11:40 |
1,797.70 |
1,797.70 |
1,797.54 |
1,797.54 |
164.8K |
| 11:41 |
1,797.76 |
1,798.27 |
1,797.76 |
1,798.27 |
163.3K |
| 11:42 |
1,798.22 |
1,798.36 |
1,798.22 |
1,798.29 |
148.2K |
| 11:43 |
1,798.32 |
1,798.32 |
1,798.13 |
1,798.13 |
76.0K |
| 11:44 |
1,798.08 |
1,798.71 |
1,798.08 |
1,798.71 |
123.6K |
| 11:45 |
1,798.78 |
1,798.78 |
1,798.50 |
1,798.50 |
141.1K |
| 11:46 |
1,798.51 |
1,798.51 |
1,798.37 |
1,798.37 |
130.8K |
| 11:47 |
1,798.46 |
1,798.72 |
1,798.26 |
1,798.72 |
121.7K |
| 11:48 |
1,798.63 |
1,798.63 |
1,798.47 |
1,798.47 |
73.3K |
| 11:49 |
1,798.49 |
1,798.49 |
1,798.36 |
1,798.36 |
95.4K |
| 11:50 |
1,798.47 |
1,798.47 |
1,798.18 |
1,798.34 |
134.2K |
| 11:51 |
1,798.48 |
1,798.55 |
1,798.41 |
1,798.55 |
95.7K |
| 11:52 |
1,798.51 |
1,798.51 |
1,798.34 |
1,798.42 |
71.9K |
| 11:53 |
1,798.40 |
1,798.49 |
1,798.40 |
1,798.47 |
78.9K |
| 11:54 |
1,798.42 |
1,798.42 |
1,798.04 |
1,798.04 |
117.4K |
| 11:55 |
1,798.05 |
1,798.07 |
1,798.05 |
1,798.05 |
87.4K |
| 11:56 |
1,798.00 |
1,798.01 |
1,797.88 |
1,798.01 |
121.2K |
| 11:57 |
1,798.07 |
1,798.16 |
1,798.05 |
1,798.16 |
109.3K |
| 11:58 |
1,798.23 |
1,798.24 |
1,798.22 |
1,798.24 |
99.6K |
| 11:59 |
1,798.27 |
1,798.29 |
1,798.22 |
1,798.22 |
155.9K |
| 12:00 |
1,798.36 |
1,798.36 |
1,798.18 |
1,798.30 |
167.6K |
| 12:01 |
1,798.48 |
1,798.59 |
1,798.48 |
1,798.57 |
195.2K |
| 12:02 |
1,798.11 |
1,798.42 |
1,798.11 |
1,798.42 |
129.2K |
| 12:03 |
1,798.65 |
1,799.13 |
1,798.65 |
1,799.13 |
331.8K |
| 12:04 |
1,798.91 |
1,799.05 |
1,798.85 |
1,798.87 |
146.5K |
| 12:05 |
1,798.80 |
1,799.00 |
1,798.80 |
1,799.00 |
166.4K |
| 12:06 |
1,798.98 |
1,798.98 |
1,798.87 |
1,798.95 |
128.2K |
| 12:07 |
1,798.84 |
1,798.89 |
1,798.73 |
1,798.73 |
75.6K |
| 12:08 |
1,798.77 |
1,798.80 |
1,798.71 |
1,798.79 |
119.2K |
| 12:09 |
1,798.89 |
1,798.89 |
1,798.78 |
1,798.78 |
90.9K |
| 12:10 |
1,798.49 |
1,798.57 |
1,798.45 |
1,798.55 |
94.0K |
| 12:11 |
1,798.44 |
1,798.44 |
1,798.10 |
1,798.19 |
144.8K |
| 12:12 |
1,798.15 |
1,798.15 |
1,798.06 |
1,798.08 |
64.1K |
| 12:13 |
1,798.09 |
1,798.19 |
1,798.03 |
1,798.19 |
75.6K |
| 12:14 |
1,798.06 |
1,798.06 |
1,797.95 |
1,797.96 |
86.7K |
| 12:15 |
1,798.06 |
1,798.13 |
1,798.01 |
1,798.01 |
138.9K |
| 12:16 |
1,798.09 |
1,798.09 |
1,797.92 |
1,797.96 |
85.2K |
| 12:17 |
1,797.88 |
1,798.00 |
1,797.82 |
1,797.82 |
67.6K |
| 12:18 |
1,797.68 |
1,797.89 |
1,797.68 |
1,797.72 |
120.0K |
| 12:19 |
1,797.85 |
1,797.92 |
1,797.85 |
1,797.85 |
128.2K |
| 12:20 |
1,797.93 |
1,797.96 |
1,797.82 |
1,797.96 |
82.5K |
| 12:21 |
1,797.79 |
1,797.96 |
1,797.79 |
1,797.89 |
123.3K |
| 12:22 |
1,797.90 |
1,798.11 |
1,797.90 |
1,798.11 |
76.4K |
| 12:23 |
1,798.17 |
1,798.49 |
1,798.17 |
1,798.49 |
135.0K |
| 12:24 |
1,798.63 |
1,798.78 |
1,798.63 |
1,798.75 |
170.4K |
| 12:25 |
1,798.67 |
1,798.70 |
1,798.58 |
1,798.70 |
132.2K |
| 12:26 |
1,798.70 |
1,798.79 |
1,798.69 |
1,798.79 |
135.2K |
| 12:27 |
1,798.80 |
1,798.80 |
1,798.50 |
1,798.55 |
139.1K |
| 12:28 |
1,798.68 |
1,798.68 |
1,798.59 |
1,798.63 |
70.0K |
| 12:29 |
1,798.68 |
1,798.85 |
1,798.68 |
1,798.78 |
106.1K |
| 12:30 |
1,798.79 |
1,798.91 |
1,798.48 |
1,798.48 |
129.2K |
| 12:31 |
1,798.39 |
1,798.72 |
1,798.29 |
1,798.72 |
135.3K |
| 12:32 |
1,798.92 |
1,798.99 |
1,798.90 |
1,798.90 |
121.8K |
| 12:33 |
1,798.93 |
1,799.04 |
1,798.93 |
1,798.99 |
84.9K |
| 12:34 |
1,798.91 |
1,798.91 |
1,798.75 |
1,798.75 |
212.8K |
| 12:35 |
1,798.75 |
1,798.87 |
1,798.75 |
1,798.83 |
126.1K |
| 12:36 |
1,798.84 |
1,798.84 |
1,798.70 |
1,798.72 |
139.5K |
| 12:37 |
1,798.80 |
1,798.81 |
1,798.69 |
1,798.75 |
81.5K |
| 12:38 |
1,798.51 |
1,798.90 |
1,798.51 |
1,798.90 |
150.4K |
| 12:39 |
1,798.88 |
1,798.88 |
1,798.27 |
1,798.27 |
136.2K |
| 12:40 |
1,798.22 |
1,798.52 |
1,798.22 |
1,798.52 |
78.0K |
| 12:41 |
1,798.54 |
1,798.59 |
1,798.44 |
1,798.59 |
146.1K |
| 12:42 |
1,798.71 |
1,798.88 |
1,798.71 |
1,798.81 |
87.6K |
| 12:43 |
1,799.05 |
1,799.27 |
1,799.05 |
1,799.23 |
104.1K |
| 12:44 |
1,799.25 |
1,799.54 |
1,799.25 |
1,799.54 |
73.8K |
| 12:45 |
1,799.62 |
1,799.66 |
1,799.57 |
1,799.57 |
127.6K |
| 12:46 |
1,799.69 |
1,799.80 |
1,799.44 |
1,799.44 |
154.0K |
| 12:47 |
1,799.44 |
1,799.77 |
1,799.44 |
1,799.73 |
86.1K |
| 12:48 |
1,799.95 |
1,799.95 |
1,799.80 |
1,799.80 |
132.3K |
| 12:49 |
1,799.68 |
1,799.68 |
1,799.16 |
1,799.16 |
96.5K |
| 12:50 |
1,799.15 |
1,799.29 |
1,799.12 |
1,799.29 |
120.0K |
| 12:51 |
1,799.21 |
1,799.21 |
1,799.08 |
1,799.08 |
52.5K |
| 12:52 |
1,798.98 |
1,798.98 |
1,798.93 |
1,798.93 |
73.8K |
| 12:53 |
1,798.70 |
1,798.92 |
1,798.70 |
1,798.73 |
152.8K |
| 12:54 |
1,798.29 |
1,798.37 |
1,797.96 |
1,798.37 |
136.1K |
| 12:55 |
1,798.37 |
1,798.50 |
1,798.37 |
1,798.46 |
70.1K |
| 12:56 |
1,798.34 |
1,798.74 |
1,798.34 |
1,798.55 |
113.7K |
| 12:57 |
1,798.52 |
1,798.66 |
1,798.52 |
1,798.66 |
114.4K |
| 12:58 |
1,798.58 |
1,798.61 |
1,798.45 |
1,798.61 |
116.3K |
| 12:59 |
1,798.60 |
1,798.60 |
1,798.43 |
1,798.43 |
147.7K |
| 13:00 |
1,798.45 |
1,798.70 |
1,798.32 |
1,798.32 |
120.3K |
| 13:01 |
1,798.35 |
1,798.45 |
1,798.24 |
1,798.24 |
173.1K |
| 13:02 |
1,798.31 |
1,798.59 |
1,798.31 |
1,798.57 |
194.7K |
| 13:03 |
1,798.77 |
1,799.00 |
1,798.76 |
1,799.00 |
88.5K |
| 13:04 |
1,799.14 |
1,799.14 |
1,798.94 |
1,798.94 |
125.1K |
| 13:05 |
1,798.92 |
1,798.95 |
1,798.85 |
1,798.85 |
72.9K |
| 13:06 |
1,799.19 |
1,799.19 |
1,798.98 |
1,799.00 |
141.2K |
| 13:07 |
1,798.92 |
1,799.00 |
1,798.72 |
1,798.72 |
70.6K |
| 13:08 |
1,798.72 |
1,798.86 |
1,798.72 |
1,798.81 |
59.4K |
| 13:09 |
1,798.79 |
1,799.08 |
1,798.79 |
1,799.04 |
98.4K |
| 13:10 |
1,798.99 |
1,798.99 |
1,798.65 |
1,798.65 |
80.2K |
| 13:11 |
1,798.62 |
1,799.09 |
1,798.62 |
1,799.08 |
93.2K |
| 13:12 |
1,798.97 |
1,799.02 |
1,798.95 |
1,799.02 |
74.5K |
| 13:13 |
1,799.08 |
1,799.08 |
1,798.95 |
1,798.99 |
49.3K |
| 13:14 |
1,798.93 |
1,799.21 |
1,798.93 |
1,799.20 |
66.5K |
| 13:15 |
1,799.21 |
1,799.38 |
1,799.21 |
1,799.38 |
82.3K |
| 13:16 |
1,799.30 |
1,799.65 |
1,799.30 |
1,799.55 |
105.5K |
| 13:17 |
1,799.52 |
1,800.17 |
1,799.52 |
1,800.17 |
186.5K |
| 13:18 |
1,800.11 |
1,800.11 |
1,799.89 |
1,799.89 |
100.5K |
| 13:19 |
1,799.80 |
1,800.03 |
1,799.80 |
1,800.02 |
66.6K |
| 13:20 |
1,799.96 |
1,799.96 |
1,799.84 |
1,799.87 |
146.0K |
| 13:21 |
1,799.78 |
1,799.81 |
1,799.70 |
1,799.76 |
78.0K |
| 13:22 |
1,799.79 |
1,799.79 |
1,799.62 |
1,799.62 |
70.1K |
| 13:23 |
1,799.56 |
1,799.58 |
1,799.55 |
1,799.58 |
97.2K |
| 13:24 |
1,799.47 |
1,799.95 |
1,799.47 |
1,799.82 |
82.7K |
| 13:25 |
1,799.68 |
1,799.68 |
1,799.51 |
1,799.51 |
54.0K |
| 13:26 |
1,799.61 |
1,799.89 |
1,799.61 |
1,799.89 |
103.7K |
| 13:27 |
1,799.71 |
1,799.71 |
1,799.53 |
1,799.63 |
133.8K |
| 13:28 |
1,799.44 |
1,799.44 |
1,799.16 |
1,799.22 |
76.0K |
| 13:29 |
1,799.29 |
1,799.55 |
1,799.23 |
1,799.55 |
70.8K |
| 13:30 |
1,799.49 |
1,799.56 |
1,799.32 |
1,799.32 |
59.6K |
| 13:31 |
1,799.18 |
1,799.41 |
1,799.18 |
1,799.41 |
84.4K |
| 13:32 |
1,799.49 |
1,799.55 |
1,799.27 |
1,799.27 |
70.2K |
| 13:33 |
1,799.63 |
1,799.63 |
1,799.41 |
1,799.45 |
104.8K |
| 13:34 |
1,799.46 |
1,799.97 |
1,799.46 |
1,799.97 |
129.4K |
| 13:35 |
1,799.89 |
1,800.09 |
1,799.89 |
1,800.09 |
69.2K |
| 13:36 |
1,800.09 |
1,800.74 |
1,800.09 |
1,800.74 |
126.7K |
| 13:37 |
1,800.58 |
1,800.65 |
1,800.58 |
1,800.65 |
110.0K |
| 13:38 |
1,800.77 |
1,801.19 |
1,800.77 |
1,801.19 |
112.2K |
| 13:39 |
1,801.21 |
1,801.29 |
1,801.17 |
1,801.29 |
73.6K |
| 13:40 |
1,801.28 |
1,801.70 |
1,801.28 |
1,801.70 |
135.4K |
| 13:41 |
1,801.69 |
1,801.90 |
1,801.69 |
1,801.88 |
90.0K |
| 13:42 |
1,801.78 |
1,801.90 |
1,801.76 |
1,801.90 |
79.0K |
| 13:43 |
1,801.88 |
1,801.88 |
1,801.84 |
1,801.86 |
56.0K |
| 13:44 |
1,802.08 |
1,802.08 |
1,801.93 |
1,801.98 |
190.5K |
| 13:45 |
1,801.89 |
1,801.89 |
1,801.54 |
1,801.54 |
152.8K |
| 13:46 |
1,801.57 |
1,801.72 |
1,801.44 |
1,801.72 |
150.0K |
| 13:47 |
1,801.70 |
1,801.70 |
1,801.34 |
1,801.34 |
98.7K |
| 13:48 |
1,801.37 |
1,801.50 |
1,801.37 |
1,801.44 |
79.3K |
| 13:49 |
1,801.46 |
1,801.80 |
1,801.46 |
1,801.80 |
162.3K |
| 13:50 |
1,801.75 |
1,801.86 |
1,801.74 |
1,801.86 |
84.9K |
| 13:51 |
1,801.77 |
1,801.97 |
1,801.62 |
1,801.97 |
129.9K |
| 13:52 |
1,802.05 |
1,802.05 |
1,801.97 |
1,801.97 |
148.1K |
| 13:53 |
1,801.96 |
1,801.96 |
1,801.76 |
1,801.76 |
79.2K |
| 13:54 |
1,801.80 |
1,802.06 |
1,801.80 |
1,802.06 |
120.2K |
| 13:55 |
1,802.03 |
1,802.03 |
1,801.69 |
1,801.69 |
83.0K |
| 13:56 |
1,801.69 |
1,801.75 |
1,801.63 |
1,801.63 |
59.3K |
| 13:57 |
1,801.73 |
1,802.01 |
1,801.73 |
1,801.96 |
62.5K |
| 13:58 |
1,801.86 |
1,801.91 |
1,801.80 |
1,801.81 |
74.2K |
| 13:59 |
1,801.79 |
1,802.03 |
1,801.79 |
1,802.03 |
130.5K |
| 14:00 |
1,801.91 |
1,801.94 |
1,801.89 |
1,801.92 |
115.4K |
| 14:01 |
1,801.91 |
1,801.99 |
1,801.86 |
1,801.93 |
140.4K |
| 14:02 |
1,802.11 |
1,802.12 |
1,801.97 |
1,801.97 |
117.0K |
| 14:03 |
1,802.05 |
1,802.37 |
1,802.05 |
1,802.11 |
138.5K |
| 14:04 |
1,802.19 |
1,802.52 |
1,802.19 |
1,802.50 |
148.2K |
| 14:05 |
1,802.53 |
1,802.65 |
1,802.31 |
1,802.65 |
84.0K |
| 14:06 |
1,802.63 |
1,802.63 |
1,802.52 |
1,802.61 |
66.3K |
| 14:07 |
1,802.46 |
1,802.63 |
1,802.46 |
1,802.63 |
139.8K |
| 14:08 |
1,802.58 |
1,802.79 |
1,802.58 |
1,802.79 |
90.8K |
| 14:09 |
1,802.93 |
1,802.95 |
1,802.91 |
1,802.93 |
106.3K |
| 14:10 |
1,802.84 |
1,802.92 |
1,802.84 |
1,802.88 |
64.8K |
| 14:11 |
1,802.78 |
1,802.78 |
1,802.58 |
1,802.58 |
121.7K |
| 14:12 |
1,802.54 |
1,802.78 |
1,802.51 |
1,802.51 |
141.3K |
| 14:13 |
1,802.59 |
1,802.76 |
1,802.56 |
1,802.56 |
104.1K |
| 14:14 |
1,802.43 |
1,802.43 |
1,802.30 |
1,802.30 |
94.8K |
| 14:15 |
1,802.16 |
1,802.16 |
1,802.08 |
1,802.13 |
74.8K |
| 14:16 |
1,802.18 |
1,802.47 |
1,802.16 |
1,802.47 |
100.4K |
| 14:17 |
1,802.28 |
1,802.29 |
1,802.23 |
1,802.29 |
106.4K |
| 14:18 |
1,802.19 |
1,802.47 |
1,802.11 |
1,802.35 |
97.3K |
| 14:19 |
1,802.27 |
1,802.39 |
1,802.26 |
1,802.39 |
121.1K |
| 14:20 |
1,802.53 |
1,802.76 |
1,802.52 |
1,802.76 |
117.4K |
| 14:21 |
1,802.78 |
1,802.91 |
1,802.73 |
1,802.91 |
123.2K |
| 14:22 |
1,803.40 |
1,803.40 |
1,803.12 |
1,803.12 |
405.0K |
| 14:23 |
1,802.99 |
1,803.24 |
1,802.99 |
1,803.19 |
87.1K |
| 14:24 |
1,803.28 |
1,803.48 |
1,803.28 |
1,803.40 |
113.8K |
| 14:25 |
1,803.62 |
1,803.62 |
1,803.42 |
1,803.42 |
107.7K |
| 14:26 |
1,803.48 |
1,803.80 |
1,803.48 |
1,803.80 |
101.4K |
| 14:27 |
1,803.81 |
1,803.85 |
1,803.81 |
1,803.82 |
77.1K |
| 14:28 |
1,803.78 |
1,804.17 |
1,803.78 |
1,804.12 |
132.3K |
| 14:29 |
1,804.31 |
1,804.32 |
1,804.22 |
1,804.22 |
141.5K |
| 14:30 |
1,804.17 |
1,804.26 |
1,804.17 |
1,804.26 |
129.7K |
| 14:31 |
1,804.55 |
1,804.65 |
1,804.39 |
1,804.39 |
158.4K |
| 14:32 |
1,804.42 |
1,804.42 |
1,804.23 |
1,804.23 |
152.4K |
| 14:33 |
1,804.30 |
1,804.35 |
1,804.20 |
1,804.20 |
124.0K |
| 14:34 |
1,804.17 |
1,804.48 |
1,804.17 |
1,804.48 |
158.8K |
| 14:35 |
1,804.37 |
1,804.37 |
1,804.00 |
1,804.00 |
169.2K |
| 14:36 |
1,803.93 |
1,803.97 |
1,803.91 |
1,803.91 |
106.1K |
| 14:37 |
1,803.99 |
1,804.20 |
1,803.99 |
1,804.16 |
173.1K |
| 14:38 |
1,804.31 |
1,804.65 |
1,804.28 |
1,804.65 |
143.3K |
| 14:39 |
1,804.70 |
1,804.70 |
1,804.52 |
1,804.52 |
129.9K |
| 14:40 |
1,804.38 |
1,804.47 |
1,804.38 |
1,804.40 |
149.8K |
| 14:41 |
1,804.35 |
1,804.49 |
1,804.29 |
1,804.29 |
157.7K |
| 14:42 |
1,804.47 |
1,804.68 |
1,804.42 |
1,804.68 |
135.2K |
| 14:43 |
1,804.59 |
1,804.59 |
1,804.26 |
1,804.34 |
93.8K |
| 14:44 |
1,804.33 |
1,804.43 |
1,804.17 |
1,804.42 |
115.1K |
| 14:45 |
1,804.37 |
1,804.40 |
1,804.35 |
1,804.38 |
188.5K |
| 14:46 |
1,804.52 |
1,804.73 |
1,804.52 |
1,804.63 |
164.6K |
| 14:47 |
1,804.48 |
1,804.59 |
1,804.42 |
1,804.59 |
107.6K |
| 14:48 |
1,804.55 |
1,804.91 |
1,804.55 |
1,804.91 |
91.8K |
| 14:49 |
1,804.83 |
1,805.07 |
1,804.79 |
1,804.79 |
109.8K |
| 14:50 |
1,804.79 |
1,804.85 |
1,804.79 |
1,804.82 |
102.5K |
| 14:51 |
1,805.04 |
1,805.13 |
1,804.91 |
1,805.13 |
113.1K |
| 14:52 |
1,805.26 |
1,805.46 |
1,805.24 |
1,805.46 |
132.7K |
| 14:53 |
1,805.43 |
1,805.43 |
1,805.27 |
1,805.27 |
161.6K |
| 14:54 |
1,805.24 |
1,805.36 |
1,805.09 |
1,805.33 |
130.4K |
| 14:55 |
1,805.54 |
1,805.76 |
1,805.54 |
1,805.76 |
162.2K |
| 14:56 |
1,805.98 |
1,806.29 |
1,805.98 |
1,806.29 |
279.5K |
| 14:57 |
1,806.07 |
1,806.07 |
1,805.93 |
1,805.93 |
123.0K |
| 14:58 |
1,805.98 |
1,806.04 |
1,805.90 |
1,805.90 |
76.5K |
| 14:59 |
1,805.97 |
1,805.99 |
1,805.55 |
1,805.55 |
146.3K |
| 15:00 |
1,805.57 |
1,805.62 |
1,805.57 |
1,805.59 |
134.3K |
| 15:01 |
1,805.44 |
1,805.67 |
1,805.44 |
1,805.53 |
89.6K |
| 15:02 |
1,805.58 |
1,806.05 |
1,805.58 |
1,806.05 |
128.0K |
| 15:03 |
1,806.03 |
1,806.03 |
1,805.77 |
1,805.77 |
144.6K |
| 15:04 |
1,805.62 |
1,805.62 |
1,805.57 |
1,805.57 |
183.1K |
| 15:05 |
1,805.73 |
1,805.73 |
1,805.52 |
1,805.53 |
247.1K |
| 15:06 |
1,805.31 |
1,805.34 |
1,805.27 |
1,805.27 |
234.4K |
| 15:07 |
1,805.42 |
1,805.64 |
1,805.42 |
1,805.45 |
166.9K |
| 15:08 |
1,805.45 |
1,805.67 |
1,805.38 |
1,805.38 |
151.3K |
| 15:09 |
1,805.32 |
1,805.71 |
1,805.32 |
1,805.71 |
132.9K |
| 15:10 |
1,805.94 |
1,805.94 |
1,805.54 |
1,805.56 |
112.7K |
| 15:11 |
1,805.42 |
1,805.47 |
1,805.34 |
1,805.34 |
201.0K |
| 15:12 |
1,805.44 |
1,805.44 |
1,805.23 |
1,805.33 |
121.7K |
| 15:13 |
1,805.29 |
1,805.43 |
1,805.29 |
1,805.38 |
125.6K |
| 15:14 |
1,805.43 |
1,805.46 |
1,805.37 |
1,805.37 |
153.7K |
| 15:15 |
1,805.46 |
1,805.55 |
1,805.36 |
1,805.36 |
128.0K |
| 15:16 |
1,805.35 |
1,805.43 |
1,805.35 |
1,805.41 |
166.1K |
| 15:17 |
1,805.62 |
1,805.62 |
1,805.26 |
1,805.26 |
92.5K |
| 15:18 |
1,805.11 |
1,805.15 |
1,805.10 |
1,805.10 |
104.9K |
| 15:19 |
1,805.08 |
1,805.24 |
1,805.06 |
1,805.14 |
169.7K |
| 15:20 |
1,805.19 |
1,805.38 |
1,805.19 |
1,805.28 |
114.4K |
| 15:21 |
1,805.54 |
1,805.59 |
1,805.48 |
1,805.50 |
204.8K |
| 15:22 |
1,805.45 |
1,805.76 |
1,805.45 |
1,805.76 |
134.9K |
| 15:23 |
1,805.69 |
1,805.69 |
1,805.45 |
1,805.45 |
143.3K |
| 15:24 |
1,805.55 |
1,806.05 |
1,805.55 |
1,806.05 |
189.8K |
| 15:25 |
1,805.94 |
1,806.07 |
1,805.85 |
1,805.92 |
183.1K |
| 15:26 |
1,805.94 |
1,805.94 |
1,805.44 |
1,805.44 |
292.2K |
| 15:27 |
1,805.27 |
1,805.50 |
1,805.27 |
1,805.49 |
227.9K |
| 15:28 |
1,805.37 |
1,805.37 |
1,805.01 |
1,805.01 |
313.7K |
| 15:29 |
1,804.98 |
1,804.98 |
1,804.78 |
1,804.78 |
135.7K |
| 15:30 |
1,804.75 |
1,804.83 |
1,804.73 |
1,804.73 |
243.5K |
| 15:31 |
1,805.06 |
1,805.18 |
1,805.06 |
1,805.18 |
230.6K |
| 15:32 |
1,805.14 |
1,805.14 |
1,804.97 |
1,804.98 |
203.4K |
| 15:33 |
1,805.07 |
1,805.12 |
1,805.02 |
1,805.02 |
239.2K |
| 15:34 |
1,805.20 |
1,805.20 |
1,804.76 |
1,804.79 |
237.4K |
| 15:35 |
1,804.69 |
1,804.93 |
1,804.69 |
1,804.93 |
203.8K |
| 15:36 |
1,804.90 |
1,805.29 |
1,804.90 |
1,805.29 |
185.2K |
| 15:37 |
1,805.24 |
1,805.72 |
1,805.24 |
1,805.72 |
195.2K |
| 15:38 |
1,805.67 |
1,806.11 |
1,805.67 |
1,806.11 |
267.3K |
| 15:39 |
1,806.16 |
1,806.16 |
1,806.02 |
1,806.14 |
229.7K |
| 15:40 |
1,805.97 |
1,806.24 |
1,805.97 |
1,806.18 |
243.6K |
| 15:41 |
1,806.12 |
1,806.45 |
1,806.12 |
1,806.36 |
323.9K |
| 15:42 |
1,806.27 |
1,806.27 |
1,806.00 |
1,806.00 |
242.8K |
| 15:43 |
1,805.88 |
1,805.98 |
1,805.88 |
1,805.96 |
238.6K |
| 15:44 |
1,805.87 |
1,806.07 |
1,805.87 |
1,805.98 |
243.9K |
| 15:45 |
1,805.88 |
1,805.96 |
1,805.50 |
1,805.50 |
258.1K |
| 15:46 |
1,805.58 |
1,805.92 |
1,805.58 |
1,805.88 |
331.0K |
| 15:47 |
1,805.80 |
1,805.97 |
1,805.80 |
1,805.89 |
243.1K |
| 15:48 |
1,805.87 |
1,806.00 |
1,805.83 |
1,806.00 |
301.0K |
| 15:49 |
1,806.14 |
1,806.38 |
1,806.14 |
1,806.38 |
402.6K |
| 15:50 |
1,806.10 |
1,806.10 |
1,804.45 |
1,804.45 |
865.5K |
| 15:51 |
1,804.49 |
1,804.49 |
1,804.22 |
1,804.22 |
563.1K |
| 15:52 |
1,804.30 |
1,804.60 |
1,804.30 |
1,804.59 |
564.7K |
| 15:53 |
1,804.39 |
1,804.63 |
1,804.15 |
1,804.25 |
563.4K |
| 15:54 |
1,804.18 |
1,804.28 |
1,804.15 |
1,804.28 |
532.8K |
| 15:55 |
1,804.26 |
1,804.52 |
1,804.26 |
1,804.52 |
931.5K |
| 15:56 |
1,804.29 |
1,804.53 |
1,804.29 |
1,804.53 |
825.7K |
| 15:57 |
1,804.74 |
1,804.95 |
1,804.70 |
1,804.89 |
687.1K |
| 15:58 |
1,804.83 |
1,805.01 |
1,804.82 |
1,805.01 |
1,005.7K |
| 15:59 |
1,804.89 |
1,804.89 |
1,804.27 |
1,804.27 |
1,597.7K |
| 16:00 |
1,804.13 |
1,804.16 |
1,804.13 |
1,804.16 |
52,307.0K |
| 16:01 |
1,804.16 |
1,804.16 |
1,804.16 |
1,804.16 |
375.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|