| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,536.73 |
11,536.73 |
11,498.78 |
11,498.78 |
21,269.1K |
| 09:31 |
11,503.98 |
11,512.36 |
11,503.98 |
11,510.44 |
241.4K |
| 09:32 |
11,503.30 |
11,503.30 |
11,497.19 |
11,497.19 |
157.8K |
| 09:33 |
11,496.50 |
11,500.87 |
11,496.30 |
11,500.87 |
115.2K |
| 09:34 |
11,498.02 |
11,501.66 |
11,496.70 |
11,501.66 |
96.6K |
| 09:35 |
11,505.18 |
11,505.18 |
11,497.76 |
11,497.76 |
163.1K |
| 09:36 |
11,491.77 |
11,491.77 |
11,486.59 |
11,489.90 |
168.3K |
| 09:37 |
11,489.57 |
11,489.73 |
11,485.49 |
11,485.49 |
143.0K |
| 09:38 |
11,485.84 |
11,486.57 |
11,481.04 |
11,481.04 |
183.3K |
| 09:39 |
11,478.76 |
11,479.34 |
11,478.45 |
11,478.45 |
64.3K |
| 09:40 |
11,478.79 |
11,478.79 |
11,474.86 |
11,475.27 |
178.1K |
| 09:41 |
11,480.31 |
11,483.04 |
11,480.31 |
11,483.04 |
95.3K |
| 09:42 |
11,484.67 |
11,493.53 |
11,484.67 |
11,491.69 |
99.2K |
| 09:43 |
11,492.98 |
11,492.98 |
11,488.61 |
11,488.61 |
74.5K |
| 09:44 |
11,489.98 |
11,489.98 |
11,487.71 |
11,487.71 |
102.7K |
| 09:45 |
11,488.10 |
11,490.93 |
11,488.10 |
11,488.29 |
126.0K |
| 09:46 |
11,484.62 |
11,490.72 |
11,484.62 |
11,487.20 |
175.1K |
| 09:47 |
11,486.15 |
11,486.15 |
11,481.87 |
11,485.65 |
112.6K |
| 09:48 |
11,485.42 |
11,485.42 |
11,481.59 |
11,483.08 |
239.9K |
| 09:49 |
11,480.46 |
11,480.46 |
11,476.33 |
11,476.33 |
126.0K |
| 09:50 |
11,474.59 |
11,474.59 |
11,471.11 |
11,471.11 |
242.2K |
| 09:51 |
11,469.18 |
11,473.08 |
11,467.14 |
11,473.08 |
224.1K |
| 09:52 |
11,472.63 |
11,472.63 |
11,470.16 |
11,470.78 |
138.1K |
| 09:53 |
11,464.36 |
11,464.36 |
11,455.96 |
11,455.96 |
262.4K |
| 09:54 |
11,458.09 |
11,461.50 |
11,457.80 |
11,461.50 |
112.1K |
| 09:55 |
11,462.53 |
11,463.79 |
11,462.08 |
11,462.08 |
139.0K |
| 09:56 |
11,462.56 |
11,465.86 |
11,462.56 |
11,465.62 |
67.7K |
| 09:57 |
11,467.31 |
11,468.95 |
11,467.31 |
11,468.95 |
87.2K |
| 09:58 |
11,469.54 |
11,474.27 |
11,469.54 |
11,474.27 |
120.0K |
| 09:59 |
11,472.10 |
11,472.56 |
11,469.74 |
11,472.56 |
75.8K |
| 10:00 |
11,472.99 |
11,472.99 |
11,466.52 |
11,466.52 |
109.2K |
| 10:01 |
11,463.76 |
11,463.76 |
11,455.69 |
11,455.69 |
108.9K |
| 10:02 |
11,454.05 |
11,454.05 |
11,449.29 |
11,450.65 |
191.3K |
| 10:03 |
11,447.75 |
11,453.58 |
11,447.73 |
11,453.58 |
92.2K |
| 10:04 |
11,453.26 |
11,453.26 |
11,450.42 |
11,452.63 |
108.7K |
| 10:05 |
11,451.79 |
11,451.79 |
11,445.82 |
11,445.82 |
118.8K |
| 10:06 |
11,443.82 |
11,443.82 |
11,438.26 |
11,438.26 |
113.6K |
| 10:07 |
11,440.16 |
11,440.16 |
11,437.99 |
11,438.87 |
280.7K |
| 10:08 |
11,440.16 |
11,441.72 |
11,440.16 |
11,441.72 |
113.6K |
| 10:09 |
11,439.60 |
11,439.89 |
11,438.05 |
11,439.89 |
120.1K |
| 10:10 |
11,439.06 |
11,439.15 |
11,437.91 |
11,437.91 |
94.1K |
| 10:11 |
11,437.43 |
11,437.43 |
11,433.20 |
11,433.20 |
138.2K |
| 10:12 |
11,435.35 |
11,436.16 |
11,434.85 |
11,436.16 |
75.9K |
| 10:13 |
11,437.96 |
11,440.54 |
11,437.96 |
11,439.50 |
90.8K |
| 10:14 |
11,439.54 |
11,440.69 |
11,439.54 |
11,440.69 |
66.9K |
| 10:15 |
11,440.35 |
11,440.94 |
11,440.35 |
11,440.42 |
90.7K |
| 10:16 |
11,438.97 |
11,442.05 |
11,438.32 |
11,442.05 |
91.9K |
| 10:17 |
11,441.97 |
11,446.37 |
11,441.97 |
11,446.37 |
80.3K |
| 10:18 |
11,445.97 |
11,448.91 |
11,445.47 |
11,448.91 |
100.4K |
| 10:19 |
11,449.75 |
11,452.83 |
11,449.75 |
11,452.83 |
85.2K |
| 10:20 |
11,455.69 |
11,457.19 |
11,455.67 |
11,456.14 |
101.3K |
| 10:21 |
11,455.61 |
11,455.61 |
11,449.35 |
11,449.35 |
131.2K |
| 10:22 |
11,450.50 |
11,455.69 |
11,450.50 |
11,455.69 |
83.3K |
| 10:23 |
11,457.13 |
11,459.53 |
11,456.41 |
11,456.41 |
86.4K |
| 10:24 |
11,457.56 |
11,459.64 |
11,457.56 |
11,459.49 |
51.9K |
| 10:25 |
11,459.91 |
11,460.65 |
11,458.51 |
11,458.51 |
63.8K |
| 10:26 |
11,460.45 |
11,460.45 |
11,459.41 |
11,460.11 |
67.1K |
| 10:27 |
11,459.61 |
11,460.33 |
11,459.61 |
11,459.94 |
97.8K |
| 10:28 |
11,460.29 |
11,463.04 |
11,460.29 |
11,463.04 |
70.5K |
| 10:29 |
11,463.00 |
11,463.00 |
11,460.67 |
11,460.67 |
60.9K |
| 10:30 |
11,461.26 |
11,461.26 |
11,459.18 |
11,459.18 |
60.7K |
| 10:31 |
11,459.29 |
11,461.24 |
11,458.70 |
11,461.24 |
87.1K |
| 10:32 |
11,463.33 |
11,465.83 |
11,463.33 |
11,464.20 |
111.3K |
| 10:33 |
11,464.27 |
11,466.71 |
11,464.27 |
11,466.71 |
47.5K |
| 10:34 |
11,467.45 |
11,467.45 |
11,466.01 |
11,467.19 |
69.4K |
| 10:35 |
11,466.89 |
11,466.89 |
11,465.71 |
11,466.45 |
54.4K |
| 10:36 |
11,464.47 |
11,464.67 |
11,463.05 |
11,463.05 |
72.8K |
| 10:37 |
11,463.68 |
11,464.25 |
11,462.17 |
11,464.25 |
64.3K |
| 10:38 |
11,464.66 |
11,464.66 |
11,463.50 |
11,463.50 |
62.4K |
| 10:39 |
11,463.71 |
11,463.96 |
11,459.59 |
11,459.59 |
101.5K |
| 10:40 |
11,457.90 |
11,459.73 |
11,455.86 |
11,459.73 |
240.0K |
| 10:41 |
11,463.96 |
11,465.23 |
11,463.96 |
11,464.68 |
80.9K |
| 10:42 |
11,463.97 |
11,466.10 |
11,463.04 |
11,466.10 |
83.8K |
| 10:43 |
11,466.95 |
11,469.40 |
11,466.95 |
11,469.40 |
49.1K |
| 10:44 |
11,469.80 |
11,473.53 |
11,469.80 |
11,473.53 |
112.9K |
| 10:45 |
11,473.82 |
11,476.00 |
11,473.13 |
11,475.14 |
108.8K |
| 10:46 |
11,475.30 |
11,477.65 |
11,475.30 |
11,477.65 |
65.6K |
| 10:47 |
11,476.89 |
11,477.24 |
11,476.89 |
11,477.11 |
71.4K |
| 10:48 |
11,477.53 |
11,478.51 |
11,477.53 |
11,478.16 |
164.6K |
| 10:49 |
11,478.46 |
11,480.10 |
11,478.46 |
11,480.10 |
49.1K |
| 10:50 |
11,479.85 |
11,481.11 |
11,479.85 |
11,480.75 |
130.0K |
| 10:51 |
11,480.73 |
11,481.05 |
11,480.09 |
11,480.09 |
66.4K |
| 10:52 |
11,480.22 |
11,486.68 |
11,480.22 |
11,486.68 |
148.4K |
| 10:53 |
11,487.33 |
11,489.82 |
11,487.33 |
11,489.27 |
80.0K |
| 10:54 |
11,491.24 |
11,493.93 |
11,491.24 |
11,493.93 |
103.5K |
| 10:55 |
11,495.14 |
11,496.12 |
11,495.14 |
11,495.43 |
56.7K |
| 10:56 |
11,496.98 |
11,501.38 |
11,496.98 |
11,501.38 |
111.4K |
| 10:57 |
11,500.64 |
11,500.64 |
11,498.92 |
11,499.75 |
70.8K |
| 10:58 |
11,500.20 |
11,501.72 |
11,500.00 |
11,500.00 |
71.2K |
| 10:59 |
11,501.75 |
11,501.82 |
11,500.60 |
11,501.55 |
58.7K |
| 11:00 |
11,502.35 |
11,502.74 |
11,501.89 |
11,501.89 |
88.2K |
| 11:01 |
11,501.46 |
11,501.65 |
11,500.38 |
11,501.65 |
98.8K |
| 11:02 |
11,502.31 |
11,503.38 |
11,502.31 |
11,503.38 |
43.3K |
| 11:03 |
11,502.42 |
11,503.44 |
11,502.42 |
11,502.95 |
52.0K |
| 11:04 |
11,503.02 |
11,504.07 |
11,502.15 |
11,504.07 |
59.9K |
| 11:05 |
11,503.88 |
11,503.88 |
11,500.65 |
11,500.65 |
104.3K |
| 11:06 |
11,500.52 |
11,502.73 |
11,500.52 |
11,502.28 |
64.2K |
| 11:07 |
11,502.92 |
11,504.96 |
11,502.92 |
11,504.96 |
74.2K |
| 11:08 |
11,504.26 |
11,506.05 |
11,504.14 |
11,506.05 |
54.8K |
| 11:09 |
11,505.61 |
11,505.61 |
11,503.96 |
11,504.26 |
67.7K |
| 11:10 |
11,504.77 |
11,504.77 |
11,503.32 |
11,503.32 |
76.0K |
| 11:11 |
11,503.06 |
11,503.06 |
11,500.66 |
11,501.87 |
77.8K |
| 11:12 |
11,500.82 |
11,501.51 |
11,499.57 |
11,499.57 |
84.9K |
| 11:13 |
11,498.86 |
11,498.86 |
11,497.45 |
11,497.45 |
82.0K |
| 11:14 |
11,497.24 |
11,497.24 |
11,494.39 |
11,494.39 |
102.6K |
| 11:15 |
11,494.74 |
11,494.74 |
11,493.75 |
11,493.75 |
76.8K |
| 11:16 |
11,491.06 |
11,491.50 |
11,491.06 |
11,491.07 |
149.3K |
| 11:17 |
11,491.22 |
11,493.36 |
11,491.22 |
11,493.36 |
69.0K |
| 11:18 |
11,493.91 |
11,495.13 |
11,493.62 |
11,494.68 |
106.4K |
| 11:19 |
11,493.23 |
11,493.45 |
11,490.90 |
11,490.90 |
56.6K |
| 11:20 |
11,491.23 |
11,491.23 |
11,489.05 |
11,489.21 |
89.4K |
| 11:21 |
11,489.55 |
11,490.19 |
11,489.08 |
11,490.19 |
61.4K |
| 11:22 |
11,489.18 |
11,489.18 |
11,486.39 |
11,488.22 |
88.6K |
| 11:23 |
11,489.26 |
11,492.38 |
11,489.26 |
11,492.38 |
56.0K |
| 11:24 |
11,491.44 |
11,492.77 |
11,491.44 |
11,492.77 |
63.9K |
| 11:25 |
11,492.99 |
11,495.00 |
11,492.79 |
11,495.00 |
64.5K |
| 11:26 |
11,494.62 |
11,494.62 |
11,493.05 |
11,493.78 |
75.4K |
| 11:27 |
11,493.49 |
11,493.49 |
11,491.62 |
11,491.62 |
50.2K |
| 11:28 |
11,490.65 |
11,492.04 |
11,490.65 |
11,492.04 |
40.7K |
| 11:29 |
11,491.86 |
11,491.86 |
11,490.60 |
11,490.79 |
73.7K |
| 11:30 |
11,490.93 |
11,492.02 |
11,490.90 |
11,492.02 |
84.2K |
| 11:31 |
11,492.75 |
11,495.94 |
11,492.75 |
11,495.85 |
139.1K |
| 11:32 |
11,495.72 |
11,496.82 |
11,495.72 |
11,496.76 |
57.2K |
| 11:33 |
11,497.08 |
11,497.62 |
11,497.02 |
11,497.02 |
59.0K |
| 11:34 |
11,495.43 |
11,495.43 |
11,492.27 |
11,492.27 |
64.8K |
| 11:35 |
11,490.84 |
11,490.84 |
11,484.63 |
11,484.63 |
188.8K |
| 11:36 |
11,484.09 |
11,485.37 |
11,483.70 |
11,484.17 |
92.2K |
| 11:37 |
11,485.71 |
11,489.46 |
11,485.71 |
11,489.46 |
89.7K |
| 11:38 |
11,488.08 |
11,488.35 |
11,486.70 |
11,486.70 |
54.9K |
| 11:39 |
11,485.41 |
11,485.41 |
11,484.24 |
11,485.29 |
75.2K |
| 11:40 |
11,485.34 |
11,485.34 |
11,483.47 |
11,484.11 |
62.3K |
| 11:41 |
11,486.57 |
11,486.57 |
11,484.16 |
11,484.16 |
71.8K |
| 11:42 |
11,483.85 |
11,484.50 |
11,483.19 |
11,483.24 |
120.3K |
| 11:43 |
11,481.90 |
11,482.22 |
11,480.86 |
11,482.22 |
94.1K |
| 11:44 |
11,482.55 |
11,483.13 |
11,481.75 |
11,481.75 |
60.8K |
| 11:45 |
11,481.32 |
11,483.23 |
11,481.32 |
11,483.23 |
80.6K |
| 11:46 |
11,483.06 |
11,486.72 |
11,483.06 |
11,486.72 |
52.4K |
| 11:47 |
11,487.77 |
11,490.64 |
11,487.77 |
11,490.06 |
77.4K |
| 11:48 |
11,489.77 |
11,490.52 |
11,489.55 |
11,489.55 |
52.4K |
| 11:49 |
11,489.78 |
11,490.66 |
11,489.54 |
11,490.66 |
44.1K |
| 11:50 |
11,490.06 |
11,490.06 |
11,486.67 |
11,486.67 |
83.3K |
| 11:51 |
11,486.10 |
11,487.88 |
11,486.10 |
11,487.71 |
60.6K |
| 11:52 |
11,486.26 |
11,486.26 |
11,483.94 |
11,483.94 |
234.4K |
| 11:53 |
11,485.97 |
11,487.11 |
11,482.79 |
11,482.79 |
115.5K |
| 11:54 |
11,485.16 |
11,485.38 |
11,483.60 |
11,485.38 |
97.6K |
| 11:55 |
11,485.76 |
11,488.19 |
11,485.76 |
11,488.19 |
53.3K |
| 11:56 |
11,488.42 |
11,488.73 |
11,486.07 |
11,486.07 |
91.2K |
| 11:57 |
11,486.35 |
11,486.35 |
11,484.36 |
11,484.36 |
58.4K |
| 11:58 |
11,484.39 |
11,484.39 |
11,483.84 |
11,484.39 |
63.9K |
| 11:59 |
11,483.52 |
11,484.68 |
11,483.52 |
11,483.94 |
109.5K |
| 12:00 |
11,484.14 |
11,484.14 |
11,483.18 |
11,483.45 |
64.7K |
| 12:01 |
11,483.15 |
11,485.43 |
11,482.96 |
11,485.43 |
107.2K |
| 12:02 |
11,483.83 |
11,484.66 |
11,481.17 |
11,481.17 |
110.1K |
| 12:03 |
11,482.54 |
11,484.79 |
11,482.54 |
11,483.82 |
89.4K |
| 12:04 |
11,484.02 |
11,485.74 |
11,484.02 |
11,485.57 |
52.5K |
| 12:05 |
11,485.66 |
11,487.64 |
11,485.66 |
11,487.64 |
45.2K |
| 12:06 |
11,490.38 |
11,492.40 |
11,490.38 |
11,492.40 |
50.2K |
| 12:07 |
11,492.73 |
11,494.65 |
11,492.30 |
11,494.65 |
78.4K |
| 12:08 |
11,496.60 |
11,498.32 |
11,496.60 |
11,497.46 |
122.3K |
| 12:09 |
11,497.84 |
11,497.84 |
11,497.09 |
11,497.34 |
69.1K |
| 12:10 |
11,496.96 |
11,496.97 |
11,496.82 |
11,496.82 |
37.2K |
| 12:11 |
11,497.25 |
11,499.25 |
11,497.25 |
11,499.25 |
45.7K |
| 12:12 |
11,499.69 |
11,500.65 |
11,499.69 |
11,500.65 |
61.1K |
| 12:13 |
11,501.00 |
11,502.50 |
11,501.00 |
11,501.85 |
53.7K |
| 12:14 |
11,501.89 |
11,502.14 |
11,501.79 |
11,502.14 |
42.2K |
| 12:15 |
11,501.68 |
11,501.78 |
11,499.61 |
11,499.61 |
110.0K |
| 12:16 |
11,499.75 |
11,499.75 |
11,498.08 |
11,498.08 |
90.7K |
| 12:17 |
11,498.35 |
11,501.86 |
11,498.35 |
11,501.86 |
75.1K |
| 12:18 |
11,503.67 |
11,506.86 |
11,503.67 |
11,506.42 |
90.2K |
| 12:19 |
11,505.81 |
11,507.08 |
11,505.57 |
11,507.08 |
71.6K |
| 12:20 |
11,508.65 |
11,509.95 |
11,508.65 |
11,509.02 |
86.3K |
| 12:21 |
11,509.42 |
11,509.42 |
11,508.54 |
11,508.54 |
68.2K |
| 12:22 |
11,508.11 |
11,508.11 |
11,505.79 |
11,505.79 |
63.5K |
| 12:23 |
11,505.59 |
11,511.20 |
11,505.59 |
11,511.20 |
90.3K |
| 12:24 |
11,511.64 |
11,511.64 |
11,510.82 |
11,510.82 |
81.2K |
| 12:25 |
11,510.89 |
11,510.90 |
11,510.72 |
11,510.72 |
32.4K |
| 12:26 |
11,510.27 |
11,512.06 |
11,510.27 |
11,512.06 |
62.2K |
| 12:27 |
11,511.18 |
11,511.18 |
11,510.26 |
11,510.26 |
59.0K |
| 12:28 |
11,510.55 |
11,510.55 |
11,510.07 |
11,510.07 |
39.9K |
| 12:29 |
11,510.16 |
11,510.92 |
11,509.47 |
11,509.73 |
36.0K |
| 12:30 |
11,508.74 |
11,508.94 |
11,508.56 |
11,508.94 |
51.8K |
| 12:31 |
11,510.16 |
11,511.15 |
11,510.16 |
11,511.15 |
56.8K |
| 12:32 |
11,510.84 |
11,511.61 |
11,510.65 |
11,510.65 |
60.0K |
| 12:33 |
11,510.67 |
11,510.79 |
11,510.31 |
11,510.31 |
32.2K |
| 12:34 |
11,510.22 |
11,513.12 |
11,510.22 |
11,512.84 |
78.3K |
| 12:35 |
11,513.38 |
11,514.70 |
11,512.53 |
11,512.53 |
74.4K |
| 12:36 |
11,511.51 |
11,512.32 |
11,511.05 |
11,511.05 |
64.4K |
| 12:37 |
11,511.84 |
11,511.88 |
11,510.99 |
11,510.99 |
66.4K |
| 12:38 |
11,511.35 |
11,512.02 |
11,511.35 |
11,512.02 |
31.7K |
| 12:39 |
11,512.18 |
11,512.18 |
11,511.36 |
11,512.10 |
49.3K |
| 12:40 |
11,512.35 |
11,514.02 |
11,512.35 |
11,514.02 |
89.9K |
| 12:41 |
11,514.55 |
11,515.26 |
11,514.26 |
11,515.26 |
50.1K |
| 12:42 |
11,515.20 |
11,515.59 |
11,515.20 |
11,515.59 |
38.7K |
| 12:43 |
11,515.58 |
11,516.08 |
11,515.58 |
11,515.84 |
44.2K |
| 12:44 |
11,515.27 |
11,515.27 |
11,512.99 |
11,512.99 |
45.9K |
| 12:45 |
11,513.70 |
11,514.01 |
11,513.70 |
11,513.79 |
46.9K |
| 12:46 |
11,514.73 |
11,516.85 |
11,514.73 |
11,516.85 |
100.8K |
| 12:47 |
11,517.74 |
11,519.43 |
11,517.74 |
11,519.43 |
53.6K |
| 12:48 |
11,520.07 |
11,522.99 |
11,520.07 |
11,522.99 |
77.7K |
| 12:49 |
11,523.58 |
11,524.68 |
11,523.58 |
11,524.27 |
40.0K |
| 12:50 |
11,523.94 |
11,523.94 |
11,522.36 |
11,522.37 |
58.9K |
| 12:51 |
11,521.62 |
11,522.60 |
11,521.62 |
11,521.88 |
117.3K |
| 12:52 |
11,522.38 |
11,523.11 |
11,522.38 |
11,522.42 |
66.7K |
| 12:53 |
11,521.57 |
11,521.77 |
11,519.92 |
11,519.92 |
47.9K |
| 12:54 |
11,520.95 |
11,521.98 |
11,520.95 |
11,521.98 |
90.8K |
| 12:55 |
11,521.98 |
11,523.61 |
11,521.63 |
11,523.61 |
57.1K |
| 12:56 |
11,523.87 |
11,523.87 |
11,523.09 |
11,523.09 |
64.5K |
| 12:57 |
11,522.47 |
11,523.96 |
11,522.47 |
11,523.96 |
74.6K |
| 12:58 |
11,524.00 |
11,527.96 |
11,524.00 |
11,527.96 |
83.2K |
| 12:59 |
11,528.52 |
11,529.09 |
11,528.52 |
11,528.80 |
54.3K |
| 13:00 |
11,527.97 |
11,527.97 |
11,526.57 |
11,526.79 |
49.2K |
| 13:01 |
11,526.59 |
11,526.61 |
11,526.33 |
11,526.61 |
59.2K |
| 13:02 |
11,526.75 |
11,527.13 |
11,523.67 |
11,523.67 |
55.5K |
| 13:03 |
11,523.77 |
11,523.77 |
11,522.78 |
11,522.78 |
81.9K |
| 13:04 |
11,522.20 |
11,522.20 |
11,521.27 |
11,521.56 |
147.7K |
| 13:05 |
11,521.79 |
11,522.86 |
11,521.43 |
11,522.86 |
47.9K |
| 13:06 |
11,523.85 |
11,526.05 |
11,523.85 |
11,526.05 |
54.9K |
| 13:07 |
11,525.70 |
11,525.70 |
11,523.32 |
11,523.32 |
60.0K |
| 13:08 |
11,522.82 |
11,522.98 |
11,522.25 |
11,522.98 |
57.4K |
| 13:09 |
11,523.04 |
11,525.43 |
11,523.04 |
11,525.43 |
54.9K |
| 13:10 |
11,525.67 |
11,526.50 |
11,525.64 |
11,525.64 |
44.0K |
| 13:11 |
11,524.14 |
11,524.14 |
11,520.73 |
11,520.73 |
99.8K |
| 13:12 |
11,520.93 |
11,521.53 |
11,520.85 |
11,520.85 |
33.0K |
| 13:13 |
11,519.39 |
11,520.35 |
11,519.13 |
11,519.13 |
74.1K |
| 13:14 |
11,518.62 |
11,518.99 |
11,517.06 |
11,517.06 |
49.9K |
| 13:15 |
11,516.93 |
11,517.25 |
11,516.91 |
11,517.25 |
80.2K |
| 13:16 |
11,518.40 |
11,518.40 |
11,516.82 |
11,516.82 |
57.6K |
| 13:17 |
11,517.22 |
11,517.44 |
11,517.00 |
11,517.00 |
35.3K |
| 13:18 |
11,516.84 |
11,516.84 |
11,515.94 |
11,516.15 |
45.5K |
| 13:19 |
11,516.31 |
11,516.31 |
11,515.85 |
11,515.85 |
39.5K |
| 13:20 |
11,515.12 |
11,516.61 |
11,515.12 |
11,516.61 |
45.8K |
| 13:21 |
11,517.33 |
11,517.33 |
11,516.31 |
11,517.11 |
50.4K |
| 13:22 |
11,517.82 |
11,518.41 |
11,517.82 |
11,518.41 |
59.2K |
| 13:23 |
11,518.62 |
11,519.25 |
11,518.62 |
11,518.93 |
56.3K |
| 13:24 |
11,518.75 |
11,521.69 |
11,518.75 |
11,521.69 |
76.5K |
| 13:25 |
11,522.58 |
11,522.58 |
11,519.92 |
11,520.37 |
135.7K |
| 13:26 |
11,520.21 |
11,520.21 |
11,517.50 |
11,517.50 |
58.1K |
| 13:27 |
11,518.04 |
11,518.22 |
11,515.11 |
11,515.11 |
64.6K |
| 13:28 |
11,514.23 |
11,514.62 |
11,513.80 |
11,514.62 |
61.7K |
| 13:29 |
11,516.86 |
11,516.86 |
11,515.76 |
11,515.76 |
61.5K |
| 13:30 |
11,516.63 |
11,516.63 |
11,516.13 |
11,516.13 |
45.7K |
| 13:31 |
11,516.41 |
11,516.51 |
11,516.35 |
11,516.51 |
44.0K |
| 13:32 |
11,516.15 |
11,516.42 |
11,515.65 |
11,516.42 |
40.5K |
| 13:33 |
11,516.96 |
11,517.80 |
11,516.96 |
11,517.80 |
48.9K |
| 13:34 |
11,518.09 |
11,518.34 |
11,517.66 |
11,517.66 |
41.3K |
| 13:35 |
11,517.37 |
11,518.25 |
11,517.37 |
11,517.94 |
47.2K |
| 13:36 |
11,518.91 |
11,520.32 |
11,518.91 |
11,519.17 |
90.0K |
| 13:37 |
11,519.46 |
11,519.87 |
11,518.55 |
11,518.55 |
38.2K |
| 13:38 |
11,518.76 |
11,519.43 |
11,518.17 |
11,519.43 |
65.9K |
| 13:39 |
11,519.31 |
11,519.77 |
11,519.01 |
11,519.01 |
41.8K |
| 13:40 |
11,521.22 |
11,523.40 |
11,521.22 |
11,523.40 |
63.4K |
| 13:41 |
11,523.58 |
11,524.23 |
11,523.58 |
11,523.73 |
36.3K |
| 13:42 |
11,523.06 |
11,524.02 |
11,523.06 |
11,523.88 |
33.5K |
| 13:43 |
11,523.38 |
11,530.44 |
11,523.38 |
11,530.44 |
80.5K |
| 13:44 |
11,531.13 |
11,531.13 |
11,530.15 |
11,530.15 |
68.8K |
| 13:45 |
11,530.05 |
11,530.71 |
11,529.33 |
11,529.33 |
59.4K |
| 13:46 |
11,529.01 |
11,530.07 |
11,529.01 |
11,530.01 |
61.9K |
| 13:47 |
11,530.88 |
11,530.88 |
11,530.52 |
11,530.52 |
141.1K |
| 13:48 |
11,530.05 |
11,530.21 |
11,529.55 |
11,530.21 |
81.5K |
| 13:49 |
11,531.38 |
11,531.38 |
11,529.25 |
11,529.25 |
38.5K |
| 13:50 |
11,529.71 |
11,531.10 |
11,529.71 |
11,529.78 |
74.4K |
| 13:51 |
11,528.87 |
11,530.05 |
11,528.87 |
11,530.05 |
49.4K |
| 13:52 |
11,529.61 |
11,530.81 |
11,529.36 |
11,530.81 |
50.6K |
| 13:53 |
11,532.42 |
11,533.89 |
11,532.42 |
11,533.84 |
118.2K |
| 13:54 |
11,533.32 |
11,533.32 |
11,532.62 |
11,532.78 |
42.1K |
| 13:55 |
11,532.88 |
11,532.88 |
11,530.59 |
11,530.59 |
45.0K |
| 13:56 |
11,529.95 |
11,529.95 |
11,528.21 |
11,528.21 |
89.6K |
| 13:57 |
11,527.56 |
11,527.72 |
11,526.80 |
11,526.80 |
64.9K |
| 13:58 |
11,526.94 |
11,526.94 |
11,525.89 |
11,525.96 |
57.6K |
| 13:59 |
11,525.75 |
11,526.83 |
11,525.75 |
11,526.72 |
56.8K |
| 14:00 |
11,527.57 |
11,527.57 |
11,526.87 |
11,526.87 |
93.0K |
| 14:01 |
11,526.42 |
11,528.93 |
11,525.85 |
11,528.93 |
72.7K |
| 14:02 |
11,529.31 |
11,529.82 |
11,529.31 |
11,529.82 |
42.4K |
| 14:03 |
11,530.04 |
11,530.52 |
11,529.84 |
11,529.84 |
64.7K |
| 14:04 |
11,529.28 |
11,529.58 |
11,529.04 |
11,529.58 |
31.9K |
| 14:05 |
11,529.77 |
11,530.10 |
11,528.12 |
11,528.12 |
63.9K |
| 14:06 |
11,526.95 |
11,526.95 |
11,525.89 |
11,525.89 |
75.7K |
| 14:07 |
11,525.88 |
11,526.29 |
11,525.60 |
11,526.29 |
68.7K |
| 14:08 |
11,526.47 |
11,526.47 |
11,525.55 |
11,526.23 |
54.9K |
| 14:09 |
11,526.43 |
11,527.37 |
11,526.43 |
11,527.37 |
34.0K |
| 14:10 |
11,527.54 |
11,527.54 |
11,526.98 |
11,527.23 |
62.2K |
| 14:11 |
11,527.27 |
11,528.11 |
11,527.27 |
11,527.48 |
31.4K |
| 14:12 |
11,526.44 |
11,527.44 |
11,526.44 |
11,527.44 |
30.0K |
| 14:13 |
11,528.34 |
11,529.04 |
11,528.29 |
11,528.29 |
65.7K |
| 14:14 |
11,527.66 |
11,528.34 |
11,527.29 |
11,528.34 |
38.3K |
| 14:15 |
11,528.72 |
11,528.79 |
11,526.79 |
11,526.79 |
84.1K |
| 14:16 |
11,526.60 |
11,526.87 |
11,526.11 |
11,526.11 |
71.0K |
| 14:17 |
11,527.08 |
11,529.28 |
11,527.08 |
11,529.28 |
63.2K |
| 14:18 |
11,529.34 |
11,530.44 |
11,529.34 |
11,530.44 |
61.3K |
| 14:19 |
11,529.28 |
11,529.28 |
11,528.38 |
11,528.40 |
72.1K |
| 14:20 |
11,528.57 |
11,528.66 |
11,527.98 |
11,528.45 |
44.0K |
| 14:21 |
11,528.79 |
11,529.60 |
11,528.79 |
11,528.80 |
53.0K |
| 14:22 |
11,529.36 |
11,531.09 |
11,529.36 |
11,531.09 |
74.8K |
| 14:23 |
11,529.98 |
11,530.71 |
11,529.98 |
11,530.28 |
72.8K |
| 14:24 |
11,529.75 |
11,529.75 |
11,528.06 |
11,529.13 |
79.1K |
| 14:25 |
11,529.50 |
11,529.50 |
11,527.51 |
11,527.51 |
103.9K |
| 14:26 |
11,527.79 |
11,529.61 |
11,527.79 |
11,529.61 |
66.7K |
| 14:27 |
11,529.70 |
11,530.48 |
11,529.70 |
11,530.48 |
46.5K |
| 14:28 |
11,530.41 |
11,531.36 |
11,530.01 |
11,531.36 |
183.7K |
| 14:29 |
11,531.64 |
11,531.64 |
11,530.81 |
11,531.38 |
108.1K |
| 14:30 |
11,530.40 |
11,532.29 |
11,530.40 |
11,532.29 |
47.7K |
| 14:31 |
11,531.97 |
11,532.08 |
11,531.65 |
11,531.65 |
87.6K |
| 14:32 |
11,532.18 |
11,532.40 |
11,532.18 |
11,532.37 |
61.8K |
| 14:33 |
11,531.34 |
11,531.36 |
11,531.22 |
11,531.33 |
43.2K |
| 14:34 |
11,531.52 |
11,531.52 |
11,530.30 |
11,530.88 |
56.2K |
| 14:35 |
11,530.87 |
11,531.68 |
11,530.87 |
11,531.68 |
34.6K |
| 14:36 |
11,531.68 |
11,531.70 |
11,530.94 |
11,530.94 |
44.8K |
| 14:37 |
11,532.66 |
11,535.42 |
11,532.66 |
11,535.42 |
137.3K |
| 14:38 |
11,537.15 |
11,538.61 |
11,537.15 |
11,538.61 |
78.5K |
| 14:39 |
11,538.95 |
11,539.85 |
11,538.95 |
11,539.85 |
56.3K |
| 14:40 |
11,540.02 |
11,541.57 |
11,540.02 |
11,541.57 |
55.5K |
| 14:41 |
11,539.77 |
11,540.09 |
11,539.77 |
11,540.09 |
54.8K |
| 14:42 |
11,539.80 |
11,540.32 |
11,538.80 |
11,538.80 |
43.8K |
| 14:43 |
11,536.84 |
11,538.13 |
11,536.84 |
11,538.13 |
77.2K |
| 14:44 |
11,539.19 |
11,540.09 |
11,539.19 |
11,539.62 |
56.6K |
| 14:45 |
11,539.06 |
11,539.81 |
11,538.85 |
11,538.85 |
34.2K |
| 14:46 |
11,538.90 |
11,538.99 |
11,537.33 |
11,537.33 |
113.7K |
| 14:47 |
11,534.76 |
11,534.76 |
11,532.51 |
11,533.50 |
104.0K |
| 14:48 |
11,533.65 |
11,534.30 |
11,533.63 |
11,534.30 |
54.2K |
| 14:49 |
11,533.83 |
11,534.40 |
11,533.83 |
11,534.17 |
49.0K |
| 14:50 |
11,533.73 |
11,535.12 |
11,533.65 |
11,533.65 |
70.1K |
| 14:51 |
11,532.59 |
11,532.59 |
11,530.49 |
11,530.49 |
70.3K |
| 14:52 |
11,529.87 |
11,531.21 |
11,529.87 |
11,531.06 |
34.9K |
| 14:53 |
11,530.45 |
11,532.76 |
11,530.45 |
11,532.76 |
51.4K |
| 14:54 |
11,532.52 |
11,533.30 |
11,532.50 |
11,532.65 |
113.5K |
| 14:55 |
11,533.35 |
11,534.98 |
11,533.35 |
11,534.68 |
123.0K |
| 14:56 |
11,534.99 |
11,534.99 |
11,532.91 |
11,533.50 |
69.5K |
| 14:57 |
11,533.48 |
11,534.22 |
11,533.48 |
11,533.77 |
44.9K |
| 14:58 |
11,533.00 |
11,533.75 |
11,533.00 |
11,533.60 |
109.1K |
| 14:59 |
11,534.49 |
11,535.47 |
11,534.42 |
11,534.73 |
102.2K |
| 15:00 |
11,533.19 |
11,533.19 |
11,530.24 |
11,530.24 |
85.2K |
| 15:01 |
11,529.32 |
11,529.96 |
11,529.32 |
11,529.96 |
80.6K |
| 15:02 |
11,530.39 |
11,531.85 |
11,530.39 |
11,531.27 |
68.9K |
| 15:03 |
11,531.66 |
11,531.66 |
11,530.07 |
11,530.24 |
114.6K |
| 15:04 |
11,530.25 |
11,530.25 |
11,528.40 |
11,529.15 |
75.5K |
| 15:05 |
11,529.73 |
11,531.23 |
11,529.73 |
11,531.23 |
105.0K |
| 15:06 |
11,532.31 |
11,533.54 |
11,532.31 |
11,533.54 |
92.6K |
| 15:07 |
11,531.74 |
11,531.74 |
11,531.21 |
11,531.21 |
74.6K |
| 15:08 |
11,530.63 |
11,530.95 |
11,528.84 |
11,529.00 |
93.6K |
| 15:09 |
11,529.06 |
11,532.18 |
11,529.06 |
11,531.61 |
61.4K |
| 15:10 |
11,532.14 |
11,532.14 |
11,530.19 |
11,530.19 |
85.5K |
| 15:11 |
11,530.33 |
11,530.38 |
11,530.11 |
11,530.11 |
58.6K |
| 15:12 |
11,530.39 |
11,530.66 |
11,529.50 |
11,529.50 |
54.1K |
| 15:13 |
11,529.43 |
11,530.66 |
11,529.43 |
11,530.66 |
85.9K |
| 15:14 |
11,531.30 |
11,532.27 |
11,531.08 |
11,532.12 |
106.0K |
| 15:15 |
11,531.52 |
11,531.64 |
11,531.46 |
11,531.64 |
40.7K |
| 15:16 |
11,532.09 |
11,532.52 |
11,531.64 |
11,531.64 |
53.4K |
| 15:17 |
11,530.32 |
11,530.32 |
11,528.01 |
11,528.57 |
96.5K |
| 15:18 |
11,529.10 |
11,529.10 |
11,527.73 |
11,528.18 |
87.5K |
| 15:19 |
11,528.57 |
11,529.16 |
11,526.86 |
11,526.86 |
98.3K |
| 15:20 |
11,526.80 |
11,526.80 |
11,524.51 |
11,524.51 |
129.1K |
| 15:21 |
11,524.56 |
11,525.04 |
11,524.03 |
11,524.03 |
69.8K |
| 15:22 |
11,521.08 |
11,523.95 |
11,521.08 |
11,523.95 |
169.6K |
| 15:23 |
11,524.78 |
11,525.88 |
11,524.78 |
11,525.88 |
43.3K |
| 15:24 |
11,527.17 |
11,530.20 |
11,527.17 |
11,530.20 |
65.8K |
| 15:25 |
11,530.37 |
11,530.37 |
11,527.89 |
11,527.89 |
52.6K |
| 15:26 |
11,525.59 |
11,526.60 |
11,525.58 |
11,525.58 |
97.2K |
| 15:27 |
11,523.52 |
11,523.52 |
11,519.36 |
11,519.36 |
165.4K |
| 15:28 |
11,519.94 |
11,522.13 |
11,519.65 |
11,522.13 |
63.4K |
| 15:29 |
11,522.68 |
11,522.78 |
11,522.65 |
11,522.77 |
81.0K |
| 15:30 |
11,523.69 |
11,523.69 |
11,521.00 |
11,521.00 |
126.0K |
| 15:31 |
11,520.05 |
11,521.37 |
11,520.05 |
11,521.37 |
126.8K |
| 15:32 |
11,520.77 |
11,521.18 |
11,520.12 |
11,521.18 |
101.1K |
| 15:33 |
11,519.06 |
11,520.80 |
11,518.66 |
11,520.80 |
141.9K |
| 15:34 |
11,519.57 |
11,521.21 |
11,519.57 |
11,521.08 |
108.3K |
| 15:35 |
11,520.65 |
11,520.65 |
11,519.08 |
11,519.44 |
106.1K |
| 15:36 |
11,518.56 |
11,518.56 |
11,516.59 |
11,516.59 |
76.2K |
| 15:37 |
11,518.59 |
11,521.96 |
11,518.39 |
11,521.96 |
138.9K |
| 15:38 |
11,523.51 |
11,524.81 |
11,523.51 |
11,524.20 |
140.5K |
| 15:39 |
11,523.16 |
11,523.16 |
11,521.19 |
11,521.19 |
94.7K |
| 15:40 |
11,520.15 |
11,520.15 |
11,517.52 |
11,517.87 |
118.8K |
| 15:41 |
11,518.51 |
11,522.08 |
11,518.51 |
11,522.08 |
362.0K |
| 15:42 |
11,523.02 |
11,524.17 |
11,523.02 |
11,523.43 |
145.2K |
| 15:43 |
11,524.66 |
11,526.79 |
11,524.66 |
11,526.79 |
146.9K |
| 15:44 |
11,525.80 |
11,525.80 |
11,523.88 |
11,524.61 |
129.9K |
| 15:45 |
11,525.67 |
11,526.34 |
11,525.35 |
11,526.34 |
74.1K |
| 15:46 |
11,526.05 |
11,527.08 |
11,525.48 |
11,527.08 |
119.6K |
| 15:47 |
11,525.95 |
11,525.95 |
11,523.35 |
11,523.84 |
176.7K |
| 15:48 |
11,523.54 |
11,523.95 |
11,523.53 |
11,523.95 |
135.6K |
| 15:49 |
11,524.84 |
11,524.84 |
11,522.91 |
11,522.91 |
254.6K |
| 15:50 |
11,524.01 |
11,526.03 |
11,522.90 |
11,522.90 |
1,322.9K |
| 15:51 |
11,523.39 |
11,523.55 |
11,520.59 |
11,523.55 |
424.5K |
| 15:52 |
11,522.77 |
11,524.71 |
11,522.27 |
11,524.71 |
320.2K |
| 15:53 |
11,523.44 |
11,523.44 |
11,522.47 |
11,523.23 |
388.9K |
| 15:54 |
11,523.21 |
11,523.21 |
11,520.35 |
11,520.35 |
352.6K |
| 15:55 |
11,522.32 |
11,522.32 |
11,517.97 |
11,519.32 |
550.1K |
| 15:56 |
11,528.37 |
11,532.43 |
11,528.37 |
11,532.11 |
938.5K |
| 15:57 |
11,531.95 |
11,533.49 |
11,531.79 |
11,531.79 |
623.1K |
| 15:58 |
11,531.82 |
11,531.82 |
11,530.36 |
11,530.36 |
600.5K |
| 15:59 |
11,529.42 |
11,532.04 |
11,527.36 |
11,532.04 |
1,171.3K |
| 16:00 |
11,528.82 |
11,530.13 |
11,528.82 |
11,530.13 |
68,000.8K |
| 16:01 |
11,530.13 |
11,530.13 |
11,530.13 |
11,530.13 |
340.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|