| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,697.13 |
11,697.13 |
11,649.57 |
11,649.66 |
34,051.3K |
| 09:31 |
11,652.56 |
11,668.31 |
11,652.56 |
11,668.31 |
228.9K |
| 09:32 |
11,676.19 |
11,680.59 |
11,676.19 |
11,680.59 |
233.0K |
| 09:33 |
11,685.28 |
11,685.79 |
11,684.29 |
11,685.79 |
144.1K |
| 09:34 |
11,687.00 |
11,701.47 |
11,687.00 |
11,701.47 |
359.5K |
| 09:35 |
11,700.59 |
11,703.95 |
11,700.59 |
11,703.95 |
176.8K |
| 09:36 |
11,699.66 |
11,699.66 |
11,695.02 |
11,696.88 |
106.7K |
| 09:37 |
11,693.85 |
11,705.71 |
11,693.85 |
11,705.71 |
245.5K |
| 09:38 |
11,708.00 |
11,718.63 |
11,708.00 |
11,718.38 |
212.7K |
| 09:39 |
11,718.03 |
11,730.82 |
11,718.03 |
11,730.82 |
238.7K |
| 09:40 |
11,732.41 |
11,736.50 |
11,732.41 |
11,736.50 |
182.4K |
| 09:41 |
11,734.41 |
11,734.41 |
11,730.94 |
11,732.65 |
139.4K |
| 09:42 |
11,734.73 |
11,734.73 |
11,725.39 |
11,725.39 |
110.4K |
| 09:43 |
11,726.96 |
11,726.96 |
11,718.80 |
11,718.80 |
79.1K |
| 09:44 |
11,719.87 |
11,725.21 |
11,719.87 |
11,725.21 |
115.5K |
| 09:45 |
11,725.98 |
11,729.80 |
11,720.63 |
11,720.63 |
94.2K |
| 09:46 |
11,716.44 |
11,716.97 |
11,711.54 |
11,711.54 |
107.6K |
| 09:47 |
11,709.22 |
11,710.87 |
11,707.91 |
11,710.87 |
97.9K |
| 09:48 |
11,712.43 |
11,712.43 |
11,705.74 |
11,705.74 |
123.1K |
| 09:49 |
11,705.52 |
11,720.02 |
11,705.52 |
11,720.02 |
90.2K |
| 09:50 |
11,721.43 |
11,721.43 |
11,715.88 |
11,715.88 |
119.1K |
| 09:51 |
11,718.03 |
11,723.70 |
11,718.03 |
11,723.70 |
97.4K |
| 09:52 |
11,729.75 |
11,732.49 |
11,729.35 |
11,732.49 |
103.2K |
| 09:53 |
11,732.99 |
11,737.29 |
11,731.99 |
11,737.29 |
158.5K |
| 09:54 |
11,741.04 |
11,751.46 |
11,741.04 |
11,751.46 |
243.9K |
| 09:55 |
11,752.08 |
11,760.39 |
11,752.08 |
11,760.39 |
184.5K |
| 09:56 |
11,756.42 |
11,756.87 |
11,755.16 |
11,755.16 |
71.6K |
| 09:57 |
11,757.29 |
11,757.29 |
11,751.47 |
11,751.47 |
93.8K |
| 09:58 |
11,748.49 |
11,748.49 |
11,747.70 |
11,747.91 |
66.9K |
| 09:59 |
11,747.20 |
11,747.20 |
11,743.81 |
11,745.34 |
84.6K |
| 10:00 |
11,747.20 |
11,749.22 |
11,746.53 |
11,749.22 |
153.2K |
| 10:01 |
11,747.41 |
11,753.88 |
11,747.41 |
11,753.88 |
59.5K |
| 10:02 |
11,755.74 |
11,755.74 |
11,749.58 |
11,749.58 |
166.0K |
| 10:03 |
11,750.64 |
11,752.34 |
11,750.64 |
11,751.90 |
75.0K |
| 10:04 |
11,750.78 |
11,757.68 |
11,750.78 |
11,757.68 |
90.4K |
| 10:05 |
11,757.83 |
11,767.77 |
11,757.83 |
11,767.77 |
123.7K |
| 10:06 |
11,767.43 |
11,767.43 |
11,766.53 |
11,767.31 |
53.9K |
| 10:07 |
11,768.48 |
11,768.48 |
11,761.79 |
11,761.79 |
73.9K |
| 10:08 |
11,757.71 |
11,757.71 |
11,749.46 |
11,749.46 |
119.5K |
| 10:09 |
11,749.77 |
11,751.83 |
11,749.77 |
11,750.02 |
86.4K |
| 10:10 |
11,750.60 |
11,750.60 |
11,744.14 |
11,747.98 |
101.1K |
| 10:11 |
11,749.69 |
11,759.01 |
11,749.69 |
11,759.01 |
70.0K |
| 10:12 |
11,759.03 |
11,763.99 |
11,759.03 |
11,763.99 |
94.8K |
| 10:13 |
11,765.68 |
11,771.28 |
11,765.68 |
11,771.28 |
104.2K |
| 10:14 |
11,776.10 |
11,776.10 |
11,773.59 |
11,773.59 |
64.7K |
| 10:15 |
11,771.08 |
11,773.55 |
11,770.57 |
11,773.55 |
74.1K |
| 10:16 |
11,773.86 |
11,773.86 |
11,773.34 |
11,773.39 |
50.2K |
| 10:17 |
11,771.71 |
11,771.77 |
11,769.89 |
11,771.77 |
94.1K |
| 10:18 |
11,771.08 |
11,771.90 |
11,771.08 |
11,771.90 |
63.0K |
| 10:19 |
11,772.13 |
11,772.65 |
11,771.20 |
11,771.76 |
64.4K |
| 10:20 |
11,771.04 |
11,772.23 |
11,771.04 |
11,772.23 |
107.4K |
| 10:21 |
11,771.23 |
11,771.23 |
11,769.18 |
11,769.18 |
116.0K |
| 10:22 |
11,770.04 |
11,770.63 |
11,769.35 |
11,769.35 |
75.2K |
| 10:23 |
11,768.90 |
11,773.10 |
11,768.90 |
11,773.10 |
108.3K |
| 10:24 |
11,772.90 |
11,776.10 |
11,772.90 |
11,776.10 |
78.0K |
| 10:25 |
11,777.13 |
11,780.43 |
11,776.81 |
11,780.43 |
134.9K |
| 10:26 |
11,784.89 |
11,793.96 |
11,784.89 |
11,793.96 |
192.9K |
| 10:27 |
11,794.64 |
11,798.65 |
11,794.64 |
11,798.05 |
84.3K |
| 10:28 |
11,798.02 |
11,800.84 |
11,798.02 |
11,800.84 |
225.1K |
| 10:29 |
11,799.74 |
11,801.37 |
11,797.21 |
11,801.37 |
220.5K |
| 10:30 |
11,802.33 |
11,814.00 |
11,802.33 |
11,814.00 |
155.1K |
| 10:31 |
11,815.47 |
11,817.77 |
11,815.47 |
11,817.59 |
85.2K |
| 10:32 |
11,816.17 |
11,816.76 |
11,816.17 |
11,816.72 |
77.8K |
| 10:33 |
11,817.65 |
11,817.65 |
11,814.49 |
11,816.13 |
99.1K |
| 10:34 |
11,816.03 |
11,816.03 |
11,813.02 |
11,813.02 |
70.3K |
| 10:35 |
11,815.64 |
11,815.64 |
11,810.08 |
11,810.08 |
195.7K |
| 10:36 |
11,810.41 |
11,815.93 |
11,810.41 |
11,815.93 |
89.5K |
| 10:37 |
11,815.38 |
11,815.38 |
11,807.23 |
11,807.23 |
202.4K |
| 10:38 |
11,809.13 |
11,810.39 |
11,807.27 |
11,810.39 |
64.2K |
| 10:39 |
11,811.31 |
11,812.02 |
11,811.31 |
11,811.77 |
52.0K |
| 10:40 |
11,813.47 |
11,813.47 |
11,810.93 |
11,810.93 |
109.3K |
| 10:41 |
11,810.93 |
11,810.93 |
11,806.74 |
11,806.74 |
81.2K |
| 10:42 |
11,806.67 |
11,808.74 |
11,806.67 |
11,808.74 |
72.6K |
| 10:43 |
11,808.41 |
11,810.26 |
11,808.41 |
11,810.07 |
73.0K |
| 10:44 |
11,810.57 |
11,812.18 |
11,810.57 |
11,810.79 |
85.9K |
| 10:45 |
11,811.24 |
11,811.78 |
11,811.24 |
11,811.35 |
99.0K |
| 10:46 |
11,811.82 |
11,812.47 |
11,811.22 |
11,811.22 |
73.3K |
| 10:47 |
11,812.48 |
11,812.48 |
11,808.37 |
11,808.37 |
59.2K |
| 10:48 |
11,807.59 |
11,809.97 |
11,807.59 |
11,809.97 |
47.6K |
| 10:49 |
11,809.95 |
11,811.09 |
11,809.90 |
11,809.90 |
84.4K |
| 10:50 |
11,810.00 |
11,810.00 |
11,809.31 |
11,809.31 |
105.5K |
| 10:51 |
11,811.36 |
11,812.26 |
11,810.24 |
11,812.26 |
145.2K |
| 10:52 |
11,814.12 |
11,819.78 |
11,814.12 |
11,819.78 |
129.1K |
| 10:53 |
11,820.19 |
11,825.17 |
11,820.19 |
11,825.17 |
77.0K |
| 10:54 |
11,824.72 |
11,824.72 |
11,822.95 |
11,824.63 |
80.7K |
| 10:55 |
11,824.76 |
11,825.98 |
11,824.76 |
11,825.73 |
66.0K |
| 10:56 |
11,824.01 |
11,824.01 |
11,821.11 |
11,821.11 |
103.2K |
| 10:57 |
11,822.33 |
11,822.59 |
11,821.70 |
11,821.70 |
70.3K |
| 10:58 |
11,822.67 |
11,823.14 |
11,822.67 |
11,822.79 |
111.0K |
| 10:59 |
11,823.16 |
11,823.16 |
11,818.21 |
11,818.21 |
123.2K |
| 11:00 |
11,816.50 |
11,816.50 |
11,815.15 |
11,815.94 |
86.6K |
| 11:01 |
11,816.57 |
11,819.31 |
11,816.14 |
11,819.31 |
79.5K |
| 11:02 |
11,818.08 |
11,820.12 |
11,817.22 |
11,820.12 |
275.8K |
| 11:03 |
11,820.53 |
11,820.53 |
11,819.69 |
11,820.13 |
124.1K |
| 11:04 |
11,821.28 |
11,824.79 |
11,821.28 |
11,824.79 |
128.2K |
| 11:05 |
11,824.79 |
11,824.79 |
11,823.55 |
11,824.64 |
70.8K |
| 11:06 |
11,825.29 |
11,825.69 |
11,825.29 |
11,825.64 |
71.1K |
| 11:07 |
11,824.84 |
11,824.84 |
11,821.87 |
11,823.60 |
67.9K |
| 11:08 |
11,824.15 |
11,824.84 |
11,824.15 |
11,824.84 |
63.0K |
| 11:09 |
11,825.96 |
11,826.85 |
11,824.87 |
11,824.87 |
89.8K |
| 11:10 |
11,825.22 |
11,828.14 |
11,825.22 |
11,828.14 |
66.6K |
| 11:11 |
11,828.56 |
11,831.16 |
11,828.56 |
11,831.16 |
68.3K |
| 11:12 |
11,832.18 |
11,833.60 |
11,832.18 |
11,833.60 |
142.5K |
| 11:13 |
11,833.72 |
11,834.93 |
11,833.72 |
11,834.90 |
117.3K |
| 11:14 |
11,835.05 |
11,835.89 |
11,835.05 |
11,835.37 |
75.0K |
| 11:15 |
11,832.79 |
11,835.36 |
11,832.79 |
11,834.37 |
105.5K |
| 11:16 |
11,834.60 |
11,834.60 |
11,834.12 |
11,834.38 |
58.8K |
| 11:17 |
11,835.86 |
11,837.16 |
11,835.22 |
11,837.16 |
56.2K |
| 11:18 |
11,839.24 |
11,843.28 |
11,839.24 |
11,842.88 |
238.5K |
| 11:19 |
11,843.65 |
11,843.65 |
11,841.80 |
11,841.92 |
108.0K |
| 11:20 |
11,842.44 |
11,842.44 |
11,838.13 |
11,838.13 |
86.5K |
| 11:21 |
11,837.26 |
11,837.26 |
11,836.54 |
11,836.54 |
63.3K |
| 11:22 |
11,836.34 |
11,837.03 |
11,836.34 |
11,836.57 |
49.8K |
| 11:23 |
11,837.35 |
11,837.47 |
11,835.88 |
11,835.88 |
136.3K |
| 11:24 |
11,838.26 |
11,840.16 |
11,838.26 |
11,840.16 |
56.1K |
| 11:25 |
11,839.24 |
11,839.24 |
11,836.79 |
11,836.79 |
70.3K |
| 11:26 |
11,839.80 |
11,842.05 |
11,839.36 |
11,842.05 |
98.7K |
| 11:27 |
11,842.08 |
11,842.08 |
11,841.20 |
11,841.29 |
38.9K |
| 11:28 |
11,841.71 |
11,841.71 |
11,836.26 |
11,836.26 |
74.2K |
| 11:29 |
11,836.01 |
11,836.01 |
11,834.10 |
11,834.73 |
30.0K |
| 11:30 |
11,835.03 |
11,836.60 |
11,835.03 |
11,836.60 |
52.2K |
| 11:31 |
11,836.37 |
11,838.31 |
11,836.37 |
11,837.50 |
68.7K |
| 11:32 |
11,837.31 |
11,838.98 |
11,835.26 |
11,838.98 |
115.8K |
| 11:33 |
11,838.31 |
11,838.31 |
11,835.01 |
11,835.01 |
79.0K |
| 11:34 |
11,835.64 |
11,835.77 |
11,833.30 |
11,834.65 |
101.1K |
| 11:35 |
11,834.72 |
11,837.47 |
11,834.72 |
11,837.47 |
99.7K |
| 11:36 |
11,836.34 |
11,837.26 |
11,836.34 |
11,837.26 |
56.3K |
| 11:37 |
11,837.45 |
11,837.76 |
11,836.64 |
11,836.64 |
121.8K |
| 11:38 |
11,837.76 |
11,839.81 |
11,837.76 |
11,839.81 |
99.4K |
| 11:39 |
11,840.28 |
11,841.66 |
11,840.28 |
11,841.66 |
69.0K |
| 11:40 |
11,842.96 |
11,842.96 |
11,841.41 |
11,842.93 |
86.9K |
| 11:41 |
11,843.41 |
11,845.03 |
11,843.41 |
11,845.03 |
76.5K |
| 11:42 |
11,845.26 |
11,851.70 |
11,845.26 |
11,851.02 |
117.9K |
| 11:43 |
11,851.38 |
11,851.38 |
11,849.90 |
11,849.90 |
61.8K |
| 11:44 |
11,849.70 |
11,849.72 |
11,849.48 |
11,849.48 |
31.8K |
| 11:45 |
11,848.92 |
11,848.92 |
11,846.46 |
11,846.46 |
106.1K |
| 11:46 |
11,845.10 |
11,847.89 |
11,844.88 |
11,847.89 |
41.0K |
| 11:47 |
11,846.53 |
11,846.53 |
11,845.58 |
11,845.58 |
37.9K |
| 11:48 |
11,843.69 |
11,846.33 |
11,843.69 |
11,846.33 |
67.7K |
| 11:49 |
11,846.65 |
11,846.78 |
11,846.50 |
11,846.78 |
39.8K |
| 11:50 |
11,847.36 |
11,850.71 |
11,847.36 |
11,850.71 |
41.1K |
| 11:51 |
11,850.36 |
11,850.55 |
11,850.14 |
11,850.55 |
19.6K |
| 11:52 |
11,850.73 |
11,850.73 |
11,847.48 |
11,847.48 |
75.8K |
| 11:53 |
11,846.81 |
11,846.99 |
11,845.42 |
11,846.99 |
83.6K |
| 11:54 |
11,847.54 |
11,850.34 |
11,847.54 |
11,850.34 |
60.6K |
| 11:55 |
11,849.37 |
11,851.79 |
11,849.37 |
11,851.79 |
123.8K |
| 11:56 |
11,852.09 |
11,856.06 |
11,852.09 |
11,855.82 |
65.7K |
| 11:57 |
11,856.17 |
11,857.88 |
11,856.17 |
11,857.88 |
50.4K |
| 11:58 |
11,856.79 |
11,859.23 |
11,856.79 |
11,859.23 |
36.3K |
| 11:59 |
11,858.79 |
11,859.49 |
11,858.79 |
11,859.39 |
77.7K |
| 12:00 |
11,859.16 |
11,859.16 |
11,857.47 |
11,858.42 |
90.0K |
| 12:01 |
11,855.94 |
11,858.32 |
11,855.94 |
11,857.93 |
85.0K |
| 12:02 |
11,858.25 |
11,859.64 |
11,857.88 |
11,857.88 |
57.9K |
| 12:03 |
11,856.96 |
11,856.96 |
11,852.21 |
11,852.21 |
102.8K |
| 12:04 |
11,851.83 |
11,852.02 |
11,851.25 |
11,851.25 |
98.0K |
| 12:05 |
11,851.25 |
11,851.47 |
11,850.74 |
11,850.74 |
50.6K |
| 12:06 |
11,849.86 |
11,849.86 |
11,848.59 |
11,848.59 |
75.3K |
| 12:07 |
11,848.98 |
11,850.80 |
11,848.98 |
11,850.80 |
42.0K |
| 12:08 |
11,850.92 |
11,850.96 |
11,849.72 |
11,849.72 |
68.3K |
| 12:09 |
11,848.66 |
11,850.97 |
11,848.66 |
11,850.51 |
43.8K |
| 12:10 |
11,851.02 |
11,851.54 |
11,850.76 |
11,850.76 |
56.6K |
| 12:11 |
11,850.55 |
11,850.55 |
11,847.84 |
11,847.84 |
46.8K |
| 12:12 |
11,847.70 |
11,847.70 |
11,846.71 |
11,846.74 |
68.2K |
| 12:13 |
11,846.57 |
11,847.29 |
11,846.57 |
11,846.71 |
105.7K |
| 12:14 |
11,847.46 |
11,847.87 |
11,847.46 |
11,847.70 |
37.6K |
| 12:15 |
11,848.07 |
11,848.07 |
11,847.55 |
11,847.99 |
49.3K |
| 12:16 |
11,847.93 |
11,848.82 |
11,847.93 |
11,848.27 |
47.2K |
| 12:17 |
11,848.49 |
11,848.53 |
11,847.94 |
11,847.94 |
45.3K |
| 12:18 |
11,848.13 |
11,848.80 |
11,848.13 |
11,848.50 |
68.6K |
| 12:19 |
11,847.97 |
11,847.97 |
11,845.04 |
11,846.93 |
106.5K |
| 12:20 |
11,847.45 |
11,850.30 |
11,847.45 |
11,850.30 |
67.4K |
| 12:21 |
11,851.59 |
11,851.63 |
11,851.01 |
11,851.01 |
71.4K |
| 12:22 |
11,851.17 |
11,851.17 |
11,850.84 |
11,850.84 |
47.4K |
| 12:23 |
11,850.24 |
11,850.24 |
11,849.46 |
11,849.46 |
55.4K |
| 12:24 |
11,850.02 |
11,850.02 |
11,849.39 |
11,849.68 |
31.6K |
| 12:25 |
11,849.50 |
11,849.85 |
11,848.57 |
11,849.85 |
58.4K |
| 12:26 |
11,849.07 |
11,849.70 |
11,849.07 |
11,849.68 |
113.3K |
| 12:27 |
11,850.15 |
11,850.15 |
11,848.19 |
11,848.19 |
44.6K |
| 12:28 |
11,848.35 |
11,850.58 |
11,848.35 |
11,850.58 |
88.4K |
| 12:29 |
11,850.94 |
11,850.94 |
11,850.08 |
11,850.61 |
71.0K |
| 12:30 |
11,850.55 |
11,850.55 |
11,849.40 |
11,849.90 |
68.2K |
| 12:31 |
11,848.55 |
11,848.55 |
11,841.69 |
11,841.69 |
155.0K |
| 12:32 |
11,840.13 |
11,840.13 |
11,836.52 |
11,836.52 |
43.0K |
| 12:33 |
11,835.74 |
11,836.90 |
11,835.74 |
11,836.21 |
41.5K |
| 12:34 |
11,835.35 |
11,835.35 |
11,833.83 |
11,835.11 |
115.3K |
| 12:35 |
11,837.33 |
11,837.86 |
11,837.29 |
11,837.86 |
76.9K |
| 12:36 |
11,840.09 |
11,844.41 |
11,840.09 |
11,844.41 |
181.9K |
| 12:37 |
11,846.33 |
11,851.80 |
11,846.33 |
11,851.80 |
85.5K |
| 12:38 |
11,852.79 |
11,853.58 |
11,852.79 |
11,853.09 |
66.7K |
| 12:39 |
11,852.63 |
11,853.84 |
11,852.63 |
11,853.80 |
58.3K |
| 12:40 |
11,853.87 |
11,854.32 |
11,853.04 |
11,854.32 |
51.6K |
| 12:41 |
11,854.61 |
11,854.88 |
11,854.43 |
11,854.88 |
43.4K |
| 12:42 |
11,854.39 |
11,854.74 |
11,853.86 |
11,854.28 |
41.7K |
| 12:43 |
11,854.47 |
11,854.47 |
11,852.62 |
11,852.62 |
29.9K |
| 12:44 |
11,853.45 |
11,853.89 |
11,853.17 |
11,853.89 |
48.6K |
| 12:45 |
11,852.85 |
11,852.85 |
11,851.85 |
11,851.89 |
66.4K |
| 12:46 |
11,852.32 |
11,852.45 |
11,851.82 |
11,851.82 |
42.5K |
| 12:47 |
11,851.60 |
11,851.60 |
11,849.01 |
11,849.01 |
40.6K |
| 12:48 |
11,847.62 |
11,848.54 |
11,847.62 |
11,847.68 |
41.9K |
| 12:49 |
11,847.81 |
11,851.01 |
11,847.63 |
11,851.01 |
104.2K |
| 12:50 |
11,851.04 |
11,852.75 |
11,851.04 |
11,852.75 |
82.5K |
| 12:51 |
11,851.97 |
11,851.97 |
11,850.38 |
11,850.38 |
47.6K |
| 12:52 |
11,848.65 |
11,849.16 |
11,848.65 |
11,848.99 |
43.4K |
| 12:53 |
11,849.07 |
11,849.07 |
11,846.99 |
11,846.99 |
43.3K |
| 12:54 |
11,847.05 |
11,847.56 |
11,847.05 |
11,847.56 |
45.8K |
| 12:55 |
11,848.28 |
11,849.57 |
11,848.28 |
11,849.57 |
69.3K |
| 12:56 |
11,850.82 |
11,851.14 |
11,850.74 |
11,850.74 |
98.5K |
| 12:57 |
11,850.46 |
11,850.65 |
11,849.94 |
11,849.94 |
33.0K |
| 12:58 |
11,849.41 |
11,849.57 |
11,848.86 |
11,848.86 |
179.6K |
| 12:59 |
11,849.23 |
11,849.92 |
11,847.97 |
11,847.97 |
93.6K |
| 13:00 |
11,846.68 |
11,846.75 |
11,846.37 |
11,846.75 |
40.6K |
| 13:01 |
11,845.82 |
11,845.82 |
11,843.68 |
11,843.68 |
43.3K |
| 13:02 |
11,843.56 |
11,844.27 |
11,843.56 |
11,843.71 |
41.4K |
| 13:03 |
11,844.15 |
11,846.44 |
11,844.12 |
11,846.44 |
75.3K |
| 13:04 |
11,846.24 |
11,846.48 |
11,846.01 |
11,846.01 |
44.7K |
| 13:05 |
11,846.06 |
11,846.15 |
11,844.70 |
11,846.15 |
67.2K |
| 13:06 |
11,846.81 |
11,846.81 |
11,846.53 |
11,846.53 |
119.6K |
| 13:07 |
11,844.70 |
11,845.97 |
11,844.70 |
11,845.42 |
53.5K |
| 13:08 |
11,846.97 |
11,847.53 |
11,846.45 |
11,846.45 |
104.3K |
| 13:09 |
11,846.35 |
11,847.36 |
11,846.35 |
11,846.67 |
98.4K |
| 13:10 |
11,845.77 |
11,845.77 |
11,843.76 |
11,843.76 |
72.9K |
| 13:11 |
11,843.92 |
11,845.79 |
11,843.92 |
11,844.51 |
111.9K |
| 13:12 |
11,846.32 |
11,847.38 |
11,846.32 |
11,847.00 |
73.6K |
| 13:13 |
11,847.30 |
11,847.30 |
11,846.93 |
11,847.06 |
93.3K |
| 13:14 |
11,846.47 |
11,848.39 |
11,846.33 |
11,848.39 |
33.2K |
| 13:15 |
11,848.66 |
11,848.78 |
11,846.89 |
11,846.89 |
494.1K |
| 13:16 |
11,846.05 |
11,846.05 |
11,840.19 |
11,840.19 |
293.2K |
| 13:17 |
11,838.49 |
11,838.49 |
11,836.80 |
11,836.80 |
102.1K |
| 13:18 |
11,836.16 |
11,837.71 |
11,836.16 |
11,837.67 |
38.8K |
| 13:19 |
11,838.78 |
11,840.28 |
11,838.78 |
11,839.56 |
86.4K |
| 13:20 |
11,839.52 |
11,839.52 |
11,838.65 |
11,838.65 |
117.3K |
| 13:21 |
11,836.42 |
11,836.42 |
11,833.98 |
11,833.98 |
81.0K |
| 13:22 |
11,832.69 |
11,834.85 |
11,832.69 |
11,834.51 |
54.9K |
| 13:23 |
11,834.30 |
11,835.28 |
11,834.30 |
11,835.28 |
83.4K |
| 13:24 |
11,835.09 |
11,837.48 |
11,835.09 |
11,837.48 |
53.0K |
| 13:25 |
11,837.06 |
11,837.22 |
11,836.54 |
11,836.54 |
48.3K |
| 13:26 |
11,836.87 |
11,837.89 |
11,836.87 |
11,837.89 |
30.6K |
| 13:27 |
11,837.55 |
11,838.44 |
11,837.31 |
11,838.44 |
118.6K |
| 13:28 |
11,837.82 |
11,837.82 |
11,832.40 |
11,832.40 |
79.3K |
| 13:29 |
11,831.79 |
11,831.79 |
11,825.54 |
11,825.54 |
81.9K |
| 13:30 |
11,823.42 |
11,823.42 |
11,821.33 |
11,821.33 |
231.1K |
| 13:31 |
11,825.12 |
11,828.85 |
11,825.12 |
11,828.85 |
120.1K |
| 13:32 |
11,828.65 |
11,828.75 |
11,826.92 |
11,826.92 |
43.0K |
| 13:33 |
11,826.30 |
11,826.37 |
11,826.00 |
11,826.37 |
41.4K |
| 13:34 |
11,825.44 |
11,825.44 |
11,822.62 |
11,822.62 |
52.5K |
| 13:35 |
11,822.16 |
11,825.28 |
11,822.16 |
11,825.28 |
79.2K |
| 13:36 |
11,824.65 |
11,825.36 |
11,824.43 |
11,825.17 |
46.6K |
| 13:37 |
11,825.38 |
11,825.38 |
11,824.53 |
11,824.53 |
33.1K |
| 13:38 |
11,823.75 |
11,824.05 |
11,823.75 |
11,823.93 |
63.5K |
| 13:39 |
11,823.32 |
11,823.32 |
11,820.61 |
11,820.61 |
76.7K |
| 13:40 |
11,819.99 |
11,820.21 |
11,819.65 |
11,819.89 |
61.0K |
| 13:41 |
11,819.98 |
11,821.55 |
11,819.98 |
11,821.53 |
37.0K |
| 13:42 |
11,821.24 |
11,821.24 |
11,819.82 |
11,819.82 |
45.0K |
| 13:43 |
11,819.61 |
11,822.51 |
11,819.61 |
11,822.51 |
53.5K |
| 13:44 |
11,822.32 |
11,826.61 |
11,822.32 |
11,826.61 |
118.5K |
| 13:45 |
11,826.22 |
11,826.22 |
11,824.82 |
11,824.82 |
44.6K |
| 13:46 |
11,826.14 |
11,827.14 |
11,826.13 |
11,826.91 |
43.0K |
| 13:47 |
11,826.86 |
11,826.99 |
11,826.84 |
11,826.99 |
27.8K |
| 13:48 |
11,827.64 |
11,828.82 |
11,827.64 |
11,828.17 |
22.9K |
| 13:49 |
11,826.86 |
11,826.86 |
11,824.15 |
11,824.15 |
62.9K |
| 13:50 |
11,823.77 |
11,823.77 |
11,821.85 |
11,822.10 |
51.0K |
| 13:51 |
11,820.51 |
11,820.84 |
11,819.97 |
11,820.84 |
110.3K |
| 13:52 |
11,820.96 |
11,822.39 |
11,820.61 |
11,822.39 |
52.3K |
| 13:53 |
11,824.16 |
11,828.28 |
11,824.16 |
11,828.28 |
72.0K |
| 13:54 |
11,828.69 |
11,831.91 |
11,828.69 |
11,831.91 |
66.8K |
| 13:55 |
11,832.93 |
11,834.86 |
11,832.93 |
11,833.85 |
82.2K |
| 13:56 |
11,832.85 |
11,832.85 |
11,827.93 |
11,827.93 |
92.9K |
| 13:57 |
11,826.89 |
11,828.11 |
11,826.47 |
11,828.11 |
60.7K |
| 13:58 |
11,826.55 |
11,826.55 |
11,825.55 |
11,825.55 |
34.6K |
| 13:59 |
11,825.58 |
11,825.59 |
11,821.02 |
11,821.02 |
119.5K |
| 14:00 |
11,819.77 |
11,820.82 |
11,819.50 |
11,820.82 |
68.9K |
| 14:01 |
11,821.52 |
11,821.52 |
11,821.10 |
11,821.12 |
41.1K |
| 14:02 |
11,821.63 |
11,821.99 |
11,820.10 |
11,820.10 |
61.4K |
| 14:03 |
11,820.43 |
11,822.00 |
11,820.43 |
11,822.00 |
26.8K |
| 14:04 |
11,822.06 |
11,822.85 |
11,822.06 |
11,822.85 |
45.4K |
| 14:05 |
11,823.27 |
11,825.29 |
11,823.01 |
11,825.29 |
56.1K |
| 14:06 |
11,824.93 |
11,824.95 |
11,824.47 |
11,824.95 |
34.5K |
| 14:07 |
11,826.28 |
11,826.28 |
11,824.85 |
11,825.22 |
53.1K |
| 14:08 |
11,825.38 |
11,825.38 |
11,822.94 |
11,822.94 |
125.7K |
| 14:09 |
11,822.74 |
11,824.37 |
11,822.74 |
11,824.37 |
70.7K |
| 14:10 |
11,826.86 |
11,831.20 |
11,826.86 |
11,831.20 |
83.6K |
| 14:11 |
11,830.92 |
11,833.42 |
11,830.92 |
11,833.42 |
39.0K |
| 14:12 |
11,833.36 |
11,833.36 |
11,833.00 |
11,833.36 |
52.8K |
| 14:13 |
11,834.56 |
11,835.59 |
11,834.56 |
11,834.75 |
57.4K |
| 14:14 |
11,834.27 |
11,835.40 |
11,834.27 |
11,835.40 |
70.4K |
| 14:15 |
11,834.44 |
11,834.44 |
11,832.87 |
11,833.05 |
86.3K |
| 14:16 |
11,833.53 |
11,834.84 |
11,833.53 |
11,834.71 |
34.4K |
| 14:17 |
11,835.99 |
11,837.12 |
11,835.99 |
11,836.81 |
74.2K |
| 14:18 |
11,838.07 |
11,838.07 |
11,837.40 |
11,837.40 |
52.8K |
| 14:19 |
11,838.12 |
11,844.25 |
11,837.37 |
11,844.25 |
85.0K |
| 14:20 |
11,845.63 |
11,852.38 |
11,845.63 |
11,852.38 |
95.3K |
| 14:21 |
11,851.61 |
11,851.94 |
11,851.59 |
11,851.59 |
47.5K |
| 14:22 |
11,849.95 |
11,850.46 |
11,849.41 |
11,850.46 |
64.2K |
| 14:23 |
11,850.85 |
11,851.52 |
11,850.85 |
11,851.44 |
52.0K |
| 14:24 |
11,852.52 |
11,852.93 |
11,851.86 |
11,852.93 |
114.7K |
| 14:25 |
11,852.91 |
11,853.72 |
11,852.28 |
11,853.72 |
95.3K |
| 14:26 |
11,853.37 |
11,857.48 |
11,853.37 |
11,857.48 |
98.5K |
| 14:27 |
11,858.12 |
11,860.68 |
11,858.12 |
11,860.68 |
101.6K |
| 14:28 |
11,860.43 |
11,860.43 |
11,856.44 |
11,856.44 |
99.8K |
| 14:29 |
11,857.09 |
11,857.80 |
11,857.09 |
11,857.80 |
37.7K |
| 14:30 |
11,857.43 |
11,859.00 |
11,857.25 |
11,859.00 |
54.4K |
| 14:31 |
11,858.87 |
11,861.13 |
11,858.87 |
11,860.80 |
56.1K |
| 14:32 |
11,861.12 |
11,861.20 |
11,860.21 |
11,861.20 |
232.7K |
| 14:33 |
11,861.19 |
11,862.31 |
11,860.88 |
11,862.31 |
47.9K |
| 14:34 |
11,862.91 |
11,863.07 |
11,862.30 |
11,863.07 |
58.4K |
| 14:35 |
11,863.60 |
11,864.54 |
11,863.60 |
11,863.96 |
51.9K |
| 14:36 |
11,863.91 |
11,863.91 |
11,862.80 |
11,863.63 |
54.9K |
| 14:37 |
11,863.66 |
11,863.66 |
11,861.94 |
11,861.94 |
56.5K |
| 14:38 |
11,861.62 |
11,861.62 |
11,859.05 |
11,859.05 |
63.9K |
| 14:39 |
11,858.54 |
11,859.59 |
11,858.54 |
11,859.12 |
84.3K |
| 14:40 |
11,858.45 |
11,860.39 |
11,857.72 |
11,860.39 |
257.1K |
| 14:41 |
11,860.72 |
11,862.05 |
11,859.57 |
11,862.05 |
83.3K |
| 14:42 |
11,862.05 |
11,862.05 |
11,860.98 |
11,860.98 |
63.7K |
| 14:43 |
11,859.86 |
11,859.86 |
11,858.33 |
11,858.33 |
59.1K |
| 14:44 |
11,859.25 |
11,859.29 |
11,859.00 |
11,859.00 |
72.7K |
| 14:45 |
11,858.44 |
11,858.44 |
11,857.03 |
11,857.45 |
43.2K |
| 14:46 |
11,858.05 |
11,858.99 |
11,858.05 |
11,858.29 |
50.2K |
| 14:47 |
11,858.61 |
11,858.61 |
11,854.63 |
11,854.63 |
80.3K |
| 14:48 |
11,854.94 |
11,854.94 |
11,853.61 |
11,853.81 |
49.6K |
| 14:49 |
11,854.21 |
11,854.21 |
11,851.71 |
11,852.26 |
39.5K |
| 14:50 |
11,852.45 |
11,852.45 |
11,850.69 |
11,850.69 |
59.5K |
| 14:51 |
11,851.85 |
11,852.14 |
11,851.42 |
11,851.42 |
66.3K |
| 14:52 |
11,850.57 |
11,850.57 |
11,847.53 |
11,847.53 |
88.7K |
| 14:53 |
11,846.82 |
11,847.50 |
11,846.82 |
11,847.50 |
49.2K |
| 14:54 |
11,847.50 |
11,847.70 |
11,847.12 |
11,847.70 |
48.9K |
| 14:55 |
11,847.70 |
11,847.70 |
11,845.43 |
11,845.43 |
72.4K |
| 14:56 |
11,845.46 |
11,845.46 |
11,843.91 |
11,843.91 |
56.6K |
| 14:57 |
11,843.50 |
11,843.50 |
11,842.85 |
11,843.12 |
106.2K |
| 14:58 |
11,843.27 |
11,843.27 |
11,842.93 |
11,843.25 |
64.7K |
| 14:59 |
11,843.46 |
11,843.46 |
11,839.36 |
11,839.36 |
132.1K |
| 15:00 |
11,838.52 |
11,838.75 |
11,835.79 |
11,835.79 |
141.6K |
| 15:01 |
11,835.91 |
11,836.12 |
11,835.55 |
11,835.55 |
72.1K |
| 15:02 |
11,835.16 |
11,835.16 |
11,833.91 |
11,833.91 |
83.6K |
| 15:03 |
11,834.41 |
11,834.57 |
11,834.13 |
11,834.53 |
135.5K |
| 15:04 |
11,833.74 |
11,835.63 |
11,833.74 |
11,834.64 |
62.7K |
| 15:05 |
11,833.80 |
11,834.39 |
11,833.80 |
11,834.16 |
62.5K |
| 15:06 |
11,834.31 |
11,834.31 |
11,833.03 |
11,833.03 |
73.8K |
| 15:07 |
11,831.94 |
11,832.09 |
11,830.59 |
11,830.59 |
53.1K |
| 15:08 |
11,830.86 |
11,831.81 |
11,830.14 |
11,831.81 |
74.8K |
| 15:09 |
11,832.21 |
11,832.21 |
11,831.69 |
11,831.69 |
56.7K |
| 15:10 |
11,831.50 |
11,831.50 |
11,829.95 |
11,830.56 |
82.3K |
| 15:11 |
11,829.15 |
11,829.15 |
11,826.74 |
11,828.12 |
148.6K |
| 15:12 |
11,828.79 |
11,828.79 |
11,827.19 |
11,827.84 |
85.3K |
| 15:13 |
11,827.82 |
11,827.82 |
11,826.89 |
11,827.00 |
90.9K |
| 15:14 |
11,825.76 |
11,826.76 |
11,825.76 |
11,826.35 |
53.3K |
| 15:15 |
11,825.40 |
11,825.40 |
11,822.32 |
11,822.32 |
95.6K |
| 15:16 |
11,821.63 |
11,822.39 |
11,821.63 |
11,821.73 |
103.5K |
| 15:17 |
11,820.58 |
11,820.58 |
11,818.55 |
11,818.55 |
101.9K |
| 15:18 |
11,818.78 |
11,820.39 |
11,818.78 |
11,820.39 |
64.6K |
| 15:19 |
11,820.34 |
11,820.59 |
11,820.33 |
11,820.55 |
78.0K |
| 15:20 |
11,820.23 |
11,820.23 |
11,818.54 |
11,818.54 |
91.9K |
| 15:21 |
11,818.47 |
11,818.47 |
11,813.59 |
11,813.59 |
71.1K |
| 15:22 |
11,813.14 |
11,813.14 |
11,811.11 |
11,812.70 |
216.1K |
| 15:23 |
11,813.07 |
11,815.29 |
11,813.07 |
11,815.29 |
92.7K |
| 15:24 |
11,817.21 |
11,817.25 |
11,815.69 |
11,815.69 |
104.5K |
| 15:25 |
11,813.78 |
11,813.78 |
11,812.66 |
11,813.51 |
107.6K |
| 15:26 |
11,813.73 |
11,814.60 |
11,813.73 |
11,813.96 |
77.1K |
| 15:27 |
11,813.03 |
11,813.03 |
11,810.14 |
11,810.27 |
81.3K |
| 15:28 |
11,811.34 |
11,812.74 |
11,811.34 |
11,812.61 |
58.3K |
| 15:29 |
11,812.73 |
11,812.88 |
11,812.73 |
11,812.88 |
75.0K |
| 15:30 |
11,814.31 |
11,815.92 |
11,812.34 |
11,812.34 |
157.3K |
| 15:31 |
11,811.05 |
11,811.05 |
11,804.13 |
11,804.13 |
261.9K |
| 15:32 |
11,802.16 |
11,802.16 |
11,799.21 |
11,799.21 |
125.2K |
| 15:33 |
11,798.66 |
11,798.66 |
11,795.54 |
11,795.54 |
96.4K |
| 15:34 |
11,794.95 |
11,794.95 |
11,794.12 |
11,794.48 |
88.3K |
| 15:35 |
11,796.47 |
11,799.86 |
11,796.47 |
11,799.86 |
169.8K |
| 15:36 |
11,803.86 |
11,810.95 |
11,803.86 |
11,810.95 |
200.4K |
| 15:37 |
11,811.93 |
11,815.27 |
11,811.93 |
11,814.24 |
207.3K |
| 15:38 |
11,815.22 |
11,815.22 |
11,813.73 |
11,813.73 |
83.2K |
| 15:39 |
11,813.80 |
11,813.83 |
11,812.69 |
11,812.69 |
79.8K |
| 15:40 |
11,812.17 |
11,814.92 |
11,812.17 |
11,814.92 |
96.0K |
| 15:41 |
11,813.24 |
11,813.46 |
11,812.41 |
11,813.46 |
107.6K |
| 15:42 |
11,813.65 |
11,813.65 |
11,811.43 |
11,811.43 |
134.3K |
| 15:43 |
11,809.12 |
11,809.41 |
11,808.65 |
11,808.65 |
173.7K |
| 15:44 |
11,807.40 |
11,807.40 |
11,805.62 |
11,805.62 |
299.1K |
| 15:45 |
11,807.07 |
11,808.46 |
11,807.07 |
11,808.46 |
172.9K |
| 15:46 |
11,808.10 |
11,808.49 |
11,806.92 |
11,808.49 |
131.5K |
| 15:47 |
11,808.43 |
11,808.86 |
11,807.66 |
11,807.66 |
316.7K |
| 15:48 |
11,805.61 |
11,805.61 |
11,801.65 |
11,801.65 |
244.8K |
| 15:49 |
11,800.69 |
11,800.69 |
11,797.43 |
11,797.43 |
333.7K |
| 15:50 |
11,785.52 |
11,785.52 |
11,770.38 |
11,773.23 |
1,375.2K |
| 15:51 |
11,777.40 |
11,777.40 |
11,773.95 |
11,773.95 |
623.9K |
| 15:52 |
11,771.65 |
11,772.37 |
11,771.40 |
11,771.40 |
553.4K |
| 15:53 |
11,770.11 |
11,770.11 |
11,765.98 |
11,765.98 |
493.9K |
| 15:54 |
11,765.88 |
11,769.31 |
11,765.88 |
11,769.31 |
555.4K |
| 15:55 |
11,768.21 |
11,768.21 |
11,765.83 |
11,765.83 |
917.9K |
| 15:56 |
11,772.34 |
11,781.50 |
11,772.34 |
11,781.50 |
801.0K |
| 15:57 |
11,782.75 |
11,783.55 |
11,781.77 |
11,781.77 |
713.0K |
| 15:58 |
11,781.85 |
11,783.12 |
11,781.85 |
11,782.41 |
598.1K |
| 15:59 |
11,779.97 |
11,783.25 |
11,779.97 |
11,781.49 |
1,159.9K |
| 16:00 |
11,778.79 |
11,778.79 |
11,778.23 |
11,778.23 |
69,692.2K |
| 16:01 |
11,778.23 |
11,778.23 |
11,778.23 |
11,778.23 |
55.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|