| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12,697.45 |
12,710.20 |
12,697.45 |
12,708.65 |
1,728.6K |
| 09:31 |
12,713.79 |
12,713.79 |
12,705.87 |
12,709.10 |
315.3K |
| 09:32 |
12,710.01 |
12,710.01 |
12,706.14 |
12,706.80 |
370.8K |
| 09:33 |
12,706.54 |
12,719.55 |
12,706.54 |
12,719.55 |
402.7K |
| 09:34 |
12,720.41 |
12,723.29 |
12,720.41 |
12,722.28 |
345.4K |
| 09:35 |
12,724.75 |
12,734.95 |
12,724.75 |
12,734.95 |
347.5K |
| 09:36 |
12,736.06 |
12,736.62 |
12,731.37 |
12,731.69 |
430.7K |
| 09:37 |
12,730.61 |
12,734.02 |
12,727.72 |
12,727.72 |
251.9K |
| 09:38 |
12,728.82 |
12,731.94 |
12,726.92 |
12,726.92 |
364.8K |
| 09:39 |
12,728.02 |
12,729.62 |
12,727.86 |
12,727.86 |
351.2K |
| 09:40 |
12,726.72 |
12,737.49 |
12,726.72 |
12,737.49 |
398.2K |
| 09:41 |
12,737.28 |
12,737.28 |
12,729.88 |
12,729.88 |
204.6K |
| 09:42 |
12,731.28 |
12,731.28 |
12,730.12 |
12,730.58 |
168.9K |
| 09:43 |
12,729.75 |
12,731.53 |
12,729.75 |
12,730.62 |
236.4K |
| 09:44 |
12,729.55 |
12,729.55 |
12,726.99 |
12,729.55 |
231.7K |
| 09:45 |
12,733.94 |
12,736.31 |
12,733.94 |
12,736.31 |
248.9K |
| 09:46 |
12,737.76 |
12,739.00 |
12,737.71 |
12,738.21 |
146.2K |
| 09:47 |
12,740.64 |
12,740.64 |
12,739.54 |
12,740.15 |
157.4K |
| 09:48 |
12,739.34 |
12,739.34 |
12,735.27 |
12,737.27 |
176.6K |
| 09:49 |
12,738.37 |
12,738.37 |
12,734.88 |
12,736.50 |
222.1K |
| 09:50 |
12,738.15 |
12,740.01 |
12,734.37 |
12,734.37 |
220.4K |
| 09:51 |
12,734.11 |
12,737.13 |
12,733.88 |
12,736.77 |
101.3K |
| 09:52 |
12,733.66 |
12,733.86 |
12,732.56 |
12,733.86 |
190.6K |
| 09:53 |
12,733.42 |
12,733.42 |
12,730.54 |
12,731.38 |
174.1K |
| 09:54 |
12,731.74 |
12,735.96 |
12,731.74 |
12,735.96 |
116.3K |
| 09:55 |
12,736.37 |
12,736.37 |
12,732.78 |
12,734.35 |
201.7K |
| 09:56 |
12,736.96 |
12,738.62 |
12,736.42 |
12,736.42 |
341.8K |
| 09:57 |
12,735.27 |
12,735.27 |
12,733.66 |
12,734.34 |
107.5K |
| 09:58 |
12,735.38 |
12,737.88 |
12,735.38 |
12,737.88 |
88.3K |
| 09:59 |
12,738.68 |
12,743.33 |
12,738.68 |
12,743.33 |
114.3K |
| 10:00 |
12,743.66 |
12,747.60 |
12,743.66 |
12,745.59 |
183.7K |
| 10:01 |
12,745.63 |
12,749.35 |
12,745.63 |
12,745.79 |
141.9K |
| 10:02 |
12,743.98 |
12,745.80 |
12,743.98 |
12,745.80 |
110.3K |
| 10:03 |
12,745.98 |
12,745.98 |
12,742.04 |
12,742.04 |
125.4K |
| 10:04 |
12,741.40 |
12,741.40 |
12,737.35 |
12,737.35 |
194.1K |
| 10:05 |
12,731.02 |
12,731.02 |
12,726.29 |
12,729.24 |
477.6K |
| 10:06 |
12,731.25 |
12,731.42 |
12,730.22 |
12,730.22 |
152.1K |
| 10:07 |
12,729.92 |
12,731.05 |
12,729.92 |
12,731.05 |
153.2K |
| 10:08 |
12,732.52 |
12,733.34 |
12,730.84 |
12,732.82 |
217.0K |
| 10:09 |
12,730.45 |
12,730.45 |
12,727.48 |
12,727.71 |
126.0K |
| 10:10 |
12,726.56 |
12,731.49 |
12,726.56 |
12,731.13 |
572.1K |
| 10:11 |
12,729.67 |
12,729.87 |
12,727.70 |
12,727.70 |
145.0K |
| 10:12 |
12,724.26 |
12,724.26 |
12,720.52 |
12,720.52 |
145.3K |
| 10:13 |
12,720.25 |
12,724.75 |
12,720.25 |
12,724.75 |
96.1K |
| 10:14 |
12,726.66 |
12,726.66 |
12,725.95 |
12,726.56 |
129.7K |
| 10:15 |
12,727.97 |
12,732.67 |
12,727.97 |
12,732.54 |
94.6K |
| 10:16 |
12,734.14 |
12,734.14 |
12,732.38 |
12,733.38 |
97.4K |
| 10:17 |
12,736.37 |
12,738.07 |
12,736.37 |
12,738.06 |
144.4K |
| 10:18 |
12,736.10 |
12,739.84 |
12,736.10 |
12,739.84 |
81.7K |
| 10:19 |
12,740.62 |
12,740.62 |
12,739.37 |
12,739.37 |
288.2K |
| 10:20 |
12,740.71 |
12,740.71 |
12,739.38 |
12,739.38 |
281.8K |
| 10:21 |
12,739.54 |
12,739.54 |
12,738.65 |
12,738.65 |
98.4K |
| 10:22 |
12,740.41 |
12,740.41 |
12,737.75 |
12,737.75 |
65.7K |
| 10:23 |
12,737.94 |
12,737.94 |
12,732.14 |
12,733.01 |
158.3K |
| 10:24 |
12,733.36 |
12,735.55 |
12,733.15 |
12,735.55 |
90.7K |
| 10:25 |
12,738.82 |
12,741.55 |
12,738.82 |
12,739.97 |
95.3K |
| 10:26 |
12,740.52 |
12,740.52 |
12,734.83 |
12,734.83 |
138.5K |
| 10:27 |
12,734.06 |
12,734.06 |
12,732.05 |
12,732.08 |
92.7K |
| 10:28 |
12,732.01 |
12,734.47 |
12,731.37 |
12,734.47 |
108.9K |
| 10:29 |
12,733.21 |
12,733.21 |
12,732.06 |
12,732.06 |
110.8K |
| 10:30 |
12,733.70 |
12,737.52 |
12,733.70 |
12,735.45 |
154.4K |
| 10:31 |
12,732.22 |
12,733.67 |
12,731.77 |
12,733.67 |
96.4K |
| 10:32 |
12,734.24 |
12,734.24 |
12,729.98 |
12,729.98 |
142.2K |
| 10:33 |
12,728.83 |
12,730.30 |
12,728.49 |
12,730.30 |
82.9K |
| 10:34 |
12,731.51 |
12,732.07 |
12,731.40 |
12,731.40 |
43.1K |
| 10:35 |
12,730.80 |
12,730.80 |
12,728.80 |
12,728.92 |
121.8K |
| 10:36 |
12,728.55 |
12,728.55 |
12,724.73 |
12,724.73 |
97.0K |
| 10:37 |
12,725.07 |
12,725.07 |
12,722.55 |
12,722.55 |
74.3K |
| 10:38 |
12,723.19 |
12,723.19 |
12,720.53 |
12,721.42 |
161.7K |
| 10:39 |
12,722.30 |
12,723.23 |
12,722.30 |
12,723.16 |
64.0K |
| 10:40 |
12,722.53 |
12,723.49 |
12,721.73 |
12,723.49 |
144.7K |
| 10:41 |
12,724.87 |
12,724.87 |
12,724.42 |
12,724.42 |
74.7K |
| 10:42 |
12,723.27 |
12,723.27 |
12,722.12 |
12,722.63 |
132.1K |
| 10:43 |
12,722.54 |
12,722.68 |
12,721.36 |
12,721.63 |
58.7K |
| 10:44 |
12,723.60 |
12,723.60 |
12,721.92 |
12,723.32 |
88.0K |
| 10:45 |
12,723.46 |
12,725.08 |
12,723.46 |
12,723.63 |
181.1K |
| 10:46 |
12,722.41 |
12,722.52 |
12,720.57 |
12,720.57 |
111.9K |
| 10:47 |
12,719.35 |
12,719.89 |
12,718.01 |
12,718.01 |
174.5K |
| 10:48 |
12,718.38 |
12,721.01 |
12,718.38 |
12,721.01 |
81.9K |
| 10:49 |
12,720.71 |
12,721.53 |
12,720.71 |
12,721.29 |
43.8K |
| 10:50 |
12,721.55 |
12,722.93 |
12,721.11 |
12,722.06 |
85.4K |
| 10:51 |
12,721.03 |
12,721.03 |
12,720.08 |
12,720.08 |
145.5K |
| 10:52 |
12,723.80 |
12,724.23 |
12,723.74 |
12,724.23 |
89.0K |
| 10:53 |
12,723.81 |
12,723.85 |
12,723.21 |
12,723.21 |
95.6K |
| 10:54 |
12,723.74 |
12,724.13 |
12,721.88 |
12,721.88 |
142.5K |
| 10:55 |
12,720.14 |
12,720.32 |
12,719.47 |
12,719.47 |
125.1K |
| 10:56 |
12,717.97 |
12,717.97 |
12,714.18 |
12,714.18 |
85.8K |
| 10:57 |
12,714.47 |
12,715.34 |
12,714.47 |
12,715.34 |
101.5K |
| 10:58 |
12,714.76 |
12,714.76 |
12,712.73 |
12,713.34 |
126.5K |
| 10:59 |
12,713.23 |
12,714.06 |
12,713.23 |
12,714.06 |
59.4K |
| 11:00 |
12,718.00 |
12,720.77 |
12,717.61 |
12,720.77 |
138.6K |
| 11:01 |
12,720.51 |
12,722.27 |
12,720.51 |
12,722.27 |
81.0K |
| 11:02 |
12,722.66 |
12,723.52 |
12,722.66 |
12,723.46 |
62.5K |
| 11:03 |
12,723.29 |
12,725.08 |
12,723.29 |
12,725.08 |
70.0K |
| 11:04 |
12,725.98 |
12,727.20 |
12,725.98 |
12,726.33 |
63.9K |
| 11:05 |
12,726.79 |
12,728.97 |
12,726.79 |
12,726.83 |
79.3K |
| 11:06 |
12,725.97 |
12,727.17 |
12,725.97 |
12,726.28 |
57.2K |
| 11:07 |
12,725.59 |
12,727.11 |
12,725.59 |
12,726.74 |
60.9K |
| 11:08 |
12,726.21 |
12,726.21 |
12,726.02 |
12,726.02 |
72.4K |
| 11:09 |
12,725.57 |
12,727.60 |
12,725.57 |
12,727.45 |
96.4K |
| 11:10 |
12,726.16 |
12,726.29 |
12,724.39 |
12,726.29 |
156.7K |
| 11:11 |
12,726.48 |
12,727.37 |
12,723.28 |
12,723.28 |
51.9K |
| 11:12 |
12,722.87 |
12,723.19 |
12,722.05 |
12,723.19 |
69.4K |
| 11:13 |
12,722.84 |
12,722.84 |
12,720.75 |
12,721.24 |
117.5K |
| 11:14 |
12,720.31 |
12,723.46 |
12,720.31 |
12,720.92 |
186.3K |
| 11:15 |
12,720.30 |
12,720.30 |
12,718.99 |
12,718.99 |
130.1K |
| 11:16 |
12,719.90 |
12,719.90 |
12,718.09 |
12,718.09 |
43.2K |
| 11:17 |
12,719.53 |
12,721.68 |
12,719.53 |
12,721.68 |
127.6K |
| 11:18 |
12,721.23 |
12,724.19 |
12,721.23 |
12,724.19 |
65.2K |
| 11:19 |
12,724.80 |
12,725.61 |
12,724.80 |
12,725.31 |
161.2K |
| 11:20 |
12,725.16 |
12,727.02 |
12,725.16 |
12,726.85 |
48.4K |
| 11:21 |
12,726.84 |
12,727.89 |
12,726.84 |
12,727.85 |
60.4K |
| 11:22 |
12,726.23 |
12,727.04 |
12,726.02 |
12,727.04 |
83.9K |
| 11:23 |
12,724.20 |
12,724.20 |
12,722.54 |
12,722.54 |
110.7K |
| 11:24 |
12,722.50 |
12,723.49 |
12,722.50 |
12,723.49 |
55.8K |
| 11:25 |
12,724.14 |
12,725.06 |
12,723.54 |
12,723.54 |
111.9K |
| 11:26 |
12,723.38 |
12,723.67 |
12,722.83 |
12,723.67 |
76.2K |
| 11:27 |
12,723.68 |
12,724.40 |
12,723.48 |
12,724.40 |
55.9K |
| 11:28 |
12,724.20 |
12,724.39 |
12,723.75 |
12,724.39 |
80.1K |
| 11:29 |
12,723.74 |
12,723.74 |
12,722.79 |
12,722.79 |
67.7K |
| 11:30 |
12,723.84 |
12,726.05 |
12,723.57 |
12,726.05 |
111.5K |
| 11:31 |
12,726.88 |
12,726.88 |
12,724.24 |
12,724.99 |
67.9K |
| 11:32 |
12,724.65 |
12,724.65 |
12,724.18 |
12,724.53 |
53.4K |
| 11:33 |
12,725.78 |
12,725.78 |
12,725.24 |
12,725.32 |
60.9K |
| 11:34 |
12,724.72 |
12,729.77 |
12,724.72 |
12,729.77 |
78.3K |
| 11:35 |
12,729.12 |
12,730.17 |
12,728.51 |
12,728.92 |
110.9K |
| 11:36 |
12,728.94 |
12,729.33 |
12,728.94 |
12,729.33 |
46.7K |
| 11:37 |
12,729.20 |
12,730.29 |
12,729.10 |
12,729.11 |
78.5K |
| 11:38 |
12,729.11 |
12,730.77 |
12,729.11 |
12,730.77 |
62.5K |
| 11:39 |
12,729.52 |
12,729.52 |
12,728.76 |
12,728.87 |
50.7K |
| 11:40 |
12,728.02 |
12,728.20 |
12,726.21 |
12,726.21 |
66.8K |
| 11:41 |
12,727.07 |
12,727.55 |
12,726.97 |
12,727.38 |
65.3K |
| 11:42 |
12,726.29 |
12,727.54 |
12,726.29 |
12,727.54 |
76.7K |
| 11:43 |
12,727.68 |
12,730.18 |
12,727.68 |
12,729.64 |
115.6K |
| 11:44 |
12,727.87 |
12,727.90 |
12,726.98 |
12,727.81 |
84.3K |
| 11:45 |
12,727.78 |
12,729.41 |
12,727.78 |
12,729.37 |
99.3K |
| 11:46 |
12,730.33 |
12,733.02 |
12,730.33 |
12,733.02 |
73.1K |
| 11:47 |
12,733.54 |
12,733.54 |
12,731.78 |
12,732.74 |
49.7K |
| 11:48 |
12,732.67 |
12,734.64 |
12,732.67 |
12,734.23 |
75.9K |
| 11:49 |
12,734.16 |
12,736.00 |
12,733.24 |
12,736.00 |
118.3K |
| 11:50 |
12,736.26 |
12,736.26 |
12,734.03 |
12,734.03 |
67.7K |
| 11:51 |
12,733.80 |
12,734.51 |
12,732.60 |
12,734.51 |
66.3K |
| 11:52 |
12,736.95 |
12,738.55 |
12,736.95 |
12,737.60 |
193.1K |
| 11:53 |
12,740.04 |
12,740.22 |
12,739.28 |
12,739.28 |
164.4K |
| 11:54 |
12,739.95 |
12,741.33 |
12,739.95 |
12,740.81 |
69.8K |
| 11:55 |
12,740.50 |
12,741.66 |
12,740.50 |
12,741.01 |
52.1K |
| 11:56 |
12,741.20 |
12,742.57 |
12,740.82 |
12,740.82 |
104.9K |
| 11:57 |
12,740.26 |
12,741.70 |
12,739.48 |
12,739.48 |
72.5K |
| 11:58 |
12,739.14 |
12,740.07 |
12,738.41 |
12,740.07 |
89.9K |
| 11:59 |
12,740.02 |
12,740.02 |
12,738.21 |
12,738.44 |
86.6K |
| 12:00 |
12,738.89 |
12,740.68 |
12,738.89 |
12,740.68 |
58.4K |
| 12:01 |
12,741.56 |
12,742.04 |
12,740.70 |
12,740.70 |
75.8K |
| 12:02 |
12,740.77 |
12,740.77 |
12,737.71 |
12,737.71 |
58.4K |
| 12:03 |
12,739.01 |
12,739.01 |
12,737.93 |
12,737.93 |
37.6K |
| 12:04 |
12,737.63 |
12,737.63 |
12,734.36 |
12,734.36 |
57.6K |
| 12:05 |
12,735.63 |
12,735.89 |
12,735.50 |
12,735.50 |
43.2K |
| 12:06 |
12,734.06 |
12,736.31 |
12,734.06 |
12,736.31 |
94.1K |
| 12:07 |
12,737.09 |
12,740.74 |
12,737.09 |
12,740.61 |
91.4K |
| 12:08 |
12,740.19 |
12,740.88 |
12,740.19 |
12,740.58 |
60.2K |
| 12:09 |
12,741.33 |
12,742.28 |
12,741.33 |
12,742.28 |
33.6K |
| 12:10 |
12,741.96 |
12,742.92 |
12,741.74 |
12,742.92 |
55.2K |
| 12:11 |
12,742.94 |
12,743.27 |
12,742.83 |
12,743.27 |
31.3K |
| 12:12 |
12,744.09 |
12,746.31 |
12,743.59 |
12,746.31 |
89.0K |
| 12:13 |
12,746.18 |
12,746.18 |
12,744.74 |
12,744.74 |
39.8K |
| 12:14 |
12,744.39 |
12,744.99 |
12,744.39 |
12,744.55 |
52.5K |
| 12:15 |
12,743.44 |
12,744.32 |
12,743.24 |
12,744.32 |
62.5K |
| 12:16 |
12,744.26 |
12,746.14 |
12,744.26 |
12,746.14 |
90.4K |
| 12:17 |
12,746.14 |
12,746.39 |
12,745.67 |
12,745.67 |
62.6K |
| 12:18 |
12,743.35 |
12,745.06 |
12,743.35 |
12,745.06 |
62.9K |
| 12:19 |
12,745.01 |
12,745.01 |
12,744.22 |
12,744.87 |
38.2K |
| 12:20 |
12,745.18 |
12,745.50 |
12,744.76 |
12,745.40 |
65.5K |
| 12:21 |
12,745.66 |
12,745.66 |
12,744.86 |
12,744.86 |
44.8K |
| 12:22 |
12,744.63 |
12,744.63 |
12,741.23 |
12,742.02 |
92.0K |
| 12:23 |
12,742.42 |
12,742.42 |
12,741.01 |
12,741.01 |
35.8K |
| 12:24 |
12,740.62 |
12,740.81 |
12,739.25 |
12,740.81 |
60.4K |
| 12:25 |
12,741.26 |
12,741.57 |
12,737.33 |
12,737.33 |
64.7K |
| 12:26 |
12,733.74 |
12,734.05 |
12,733.09 |
12,733.09 |
74.7K |
| 12:27 |
12,732.63 |
12,732.92 |
12,732.48 |
12,732.48 |
80.2K |
| 12:28 |
12,730.79 |
12,733.39 |
12,730.79 |
12,732.93 |
71.2K |
| 12:29 |
12,732.75 |
12,732.75 |
12,729.69 |
12,729.69 |
55.3K |
| 12:30 |
12,729.20 |
12,729.20 |
12,728.60 |
12,728.60 |
43.8K |
| 12:31 |
12,728.86 |
12,728.86 |
12,723.21 |
12,723.24 |
124.3K |
| 12:32 |
12,723.24 |
12,723.24 |
12,721.13 |
12,721.13 |
63.0K |
| 12:33 |
12,722.46 |
12,723.66 |
12,719.83 |
12,719.83 |
126.4K |
| 12:34 |
12,719.68 |
12,719.68 |
12,716.98 |
12,716.98 |
68.5K |
| 12:35 |
12,716.74 |
12,716.74 |
12,712.62 |
12,712.62 |
139.4K |
| 12:36 |
12,712.95 |
12,713.39 |
12,711.81 |
12,712.10 |
84.8K |
| 12:37 |
12,709.18 |
12,709.18 |
12,704.64 |
12,707.10 |
186.4K |
| 12:38 |
12,710.45 |
12,710.45 |
12,700.99 |
12,700.99 |
314.1K |
| 12:39 |
12,694.92 |
12,695.33 |
12,693.30 |
12,693.30 |
423.1K |
| 12:40 |
12,693.05 |
12,693.05 |
12,690.01 |
12,691.16 |
216.0K |
| 12:41 |
12,693.02 |
12,694.71 |
12,693.02 |
12,693.49 |
103.8K |
| 12:42 |
12,692.71 |
12,692.71 |
12,688.98 |
12,688.98 |
302.6K |
| 12:43 |
12,688.34 |
12,694.68 |
12,688.34 |
12,694.68 |
523.5K |
| 12:44 |
12,698.07 |
12,698.78 |
12,696.86 |
12,696.86 |
73.3K |
| 12:45 |
12,697.13 |
12,700.65 |
12,697.13 |
12,700.65 |
75.4K |
| 12:46 |
12,699.72 |
12,699.72 |
12,695.57 |
12,695.96 |
108.5K |
| 12:47 |
12,693.07 |
12,693.07 |
12,690.88 |
12,691.11 |
208.6K |
| 12:48 |
12,690.83 |
12,690.83 |
12,680.97 |
12,680.97 |
294.7K |
| 12:49 |
12,684.39 |
12,689.55 |
12,684.39 |
12,689.55 |
127.9K |
| 12:50 |
12,689.77 |
12,689.77 |
12,688.07 |
12,689.39 |
61.7K |
| 12:51 |
12,689.00 |
12,689.00 |
12,687.67 |
12,688.58 |
87.0K |
| 12:52 |
12,688.42 |
12,688.42 |
12,684.57 |
12,684.57 |
78.1K |
| 12:53 |
12,685.52 |
12,687.02 |
12,684.38 |
12,684.38 |
207.4K |
| 12:54 |
12,685.55 |
12,686.20 |
12,684.97 |
12,686.20 |
117.8K |
| 12:55 |
12,685.98 |
12,687.63 |
12,684.06 |
12,687.63 |
95.7K |
| 12:56 |
12,686.44 |
12,686.44 |
12,685.05 |
12,685.21 |
87.8K |
| 12:57 |
12,687.64 |
12,687.64 |
12,683.10 |
12,683.10 |
149.4K |
| 12:58 |
12,683.76 |
12,684.98 |
12,683.76 |
12,684.98 |
60.3K |
| 12:59 |
12,684.19 |
12,684.35 |
12,682.07 |
12,682.07 |
95.5K |
| 13:00 |
12,680.61 |
12,680.61 |
12,675.52 |
12,677.37 |
325.2K |
| 13:01 |
12,680.41 |
12,681.92 |
12,678.20 |
12,678.20 |
213.4K |
| 13:02 |
12,679.08 |
12,679.95 |
12,677.93 |
12,677.93 |
378.4K |
| 13:03 |
12,675.29 |
12,675.29 |
12,663.35 |
12,663.35 |
620.4K |
| 13:04 |
12,660.74 |
12,662.77 |
12,660.74 |
12,661.22 |
903.4K |
| 13:05 |
12,659.33 |
12,666.75 |
12,659.33 |
12,665.46 |
431.7K |
| 13:06 |
12,664.30 |
12,668.34 |
12,664.30 |
12,668.34 |
172.6K |
| 13:07 |
12,668.71 |
12,671.05 |
12,668.71 |
12,671.05 |
156.9K |
| 13:08 |
12,672.72 |
12,675.94 |
12,672.72 |
12,675.94 |
166.2K |
| 13:09 |
12,675.83 |
12,680.29 |
12,675.83 |
12,680.29 |
129.8K |
| 13:10 |
12,682.80 |
12,684.93 |
12,682.80 |
12,684.07 |
90.7K |
| 13:11 |
12,684.19 |
12,684.19 |
12,678.96 |
12,678.96 |
257.1K |
| 13:12 |
12,681.11 |
12,681.11 |
12,679.56 |
12,679.56 |
151.5K |
| 13:13 |
12,677.81 |
12,677.81 |
12,671.76 |
12,671.76 |
124.5K |
| 13:14 |
12,670.59 |
12,670.79 |
12,668.66 |
12,669.36 |
150.7K |
| 13:15 |
12,669.99 |
12,672.18 |
12,669.99 |
12,670.51 |
53.9K |
| 13:16 |
12,670.08 |
12,671.23 |
12,669.56 |
12,669.56 |
84.5K |
| 13:17 |
12,671.59 |
12,674.24 |
12,671.59 |
12,672.55 |
92.6K |
| 13:18 |
12,671.11 |
12,671.11 |
12,663.69 |
12,663.69 |
510.8K |
| 13:19 |
12,661.12 |
12,663.73 |
12,661.12 |
12,663.73 |
237.6K |
| 13:20 |
12,665.67 |
12,665.67 |
12,663.14 |
12,663.14 |
176.6K |
| 13:21 |
12,661.63 |
12,661.63 |
12,659.48 |
12,660.42 |
985.8K |
| 13:22 |
12,660.11 |
12,662.90 |
12,660.11 |
12,660.73 |
223.6K |
| 13:23 |
12,661.97 |
12,672.45 |
12,661.97 |
12,672.45 |
194.0K |
| 13:24 |
12,673.52 |
12,673.52 |
12,670.76 |
12,671.16 |
233.7K |
| 13:25 |
12,668.02 |
12,668.02 |
12,664.32 |
12,664.32 |
102.5K |
| 13:26 |
12,661.47 |
12,661.47 |
12,656.06 |
12,656.06 |
336.6K |
| 13:27 |
12,654.69 |
12,657.19 |
12,654.69 |
12,655.57 |
162.1K |
| 13:28 |
12,654.53 |
12,654.53 |
12,650.38 |
12,651.81 |
362.9K |
| 13:29 |
12,653.33 |
12,660.77 |
12,653.33 |
12,659.49 |
222.8K |
| 13:30 |
12,659.06 |
12,665.00 |
12,659.06 |
12,665.00 |
379.1K |
| 13:31 |
12,665.70 |
12,671.99 |
12,665.70 |
12,671.99 |
256.9K |
| 13:32 |
12,672.33 |
12,673.01 |
12,672.33 |
12,673.01 |
110.4K |
| 13:33 |
12,672.25 |
12,673.29 |
12,670.82 |
12,670.82 |
192.5K |
| 13:34 |
12,671.79 |
12,673.69 |
12,671.79 |
12,672.63 |
137.1K |
| 13:35 |
12,672.82 |
12,676.31 |
12,672.82 |
12,676.31 |
170.1K |
| 13:36 |
12,676.08 |
12,677.45 |
12,676.07 |
12,677.45 |
49.0K |
| 13:37 |
12,677.41 |
12,677.41 |
12,673.55 |
12,673.55 |
275.5K |
| 13:38 |
12,673.41 |
12,673.70 |
12,672.88 |
12,673.13 |
75.0K |
| 13:39 |
12,673.22 |
12,678.14 |
12,672.82 |
12,678.14 |
108.3K |
| 13:40 |
12,678.65 |
12,678.65 |
12,674.16 |
12,674.16 |
248.8K |
| 13:41 |
12,665.55 |
12,665.55 |
12,664.14 |
12,664.52 |
323.9K |
| 13:42 |
12,664.84 |
12,664.84 |
12,663.61 |
12,663.61 |
91.7K |
| 13:43 |
12,663.32 |
12,666.21 |
12,663.32 |
12,666.21 |
162.3K |
| 13:44 |
12,664.58 |
12,664.58 |
12,659.63 |
12,659.63 |
217.4K |
| 13:45 |
12,660.06 |
12,660.06 |
12,654.69 |
12,654.69 |
280.3K |
| 13:46 |
12,654.47 |
12,656.21 |
12,654.47 |
12,656.21 |
140.4K |
| 13:47 |
12,655.71 |
12,655.71 |
12,653.61 |
12,653.61 |
82.8K |
| 13:48 |
12,652.92 |
12,652.92 |
12,649.02 |
12,649.02 |
288.9K |
| 13:49 |
12,650.62 |
12,651.22 |
12,650.23 |
12,650.23 |
103.0K |
| 13:50 |
12,649.35 |
12,650.13 |
12,646.06 |
12,646.06 |
123.2K |
| 13:51 |
12,646.49 |
12,647.46 |
12,645.80 |
12,647.46 |
98.1K |
| 13:52 |
12,648.55 |
12,648.55 |
12,645.87 |
12,645.87 |
228.4K |
| 13:53 |
12,645.29 |
12,645.29 |
12,642.24 |
12,643.93 |
222.4K |
| 13:54 |
12,642.59 |
12,648.14 |
12,642.59 |
12,646.08 |
183.4K |
| 13:55 |
12,646.65 |
12,648.16 |
12,646.23 |
12,648.16 |
163.5K |
| 13:56 |
12,647.65 |
12,647.65 |
12,646.15 |
12,646.15 |
132.0K |
| 13:57 |
12,645.62 |
12,645.62 |
12,643.25 |
12,643.25 |
128.6K |
| 13:58 |
12,642.31 |
12,642.31 |
12,637.16 |
12,637.33 |
326.0K |
| 13:59 |
12,638.06 |
12,638.24 |
12,636.58 |
12,636.58 |
116.0K |
| 14:00 |
12,635.67 |
12,635.67 |
12,634.70 |
12,634.70 |
171.6K |
| 14:01 |
12,634.25 |
12,634.25 |
12,628.16 |
12,628.16 |
232.4K |
| 14:02 |
12,625.95 |
12,625.95 |
12,621.19 |
12,621.53 |
165.4K |
| 14:03 |
12,621.62 |
12,621.62 |
12,616.58 |
12,618.23 |
440.8K |
| 14:04 |
12,618.48 |
12,618.48 |
12,616.90 |
12,616.90 |
439.0K |
| 14:05 |
12,619.93 |
12,619.93 |
12,618.62 |
12,619.33 |
242.3K |
| 14:06 |
12,620.82 |
12,623.91 |
12,620.41 |
12,623.91 |
271.9K |
| 14:07 |
12,626.57 |
12,628.82 |
12,626.31 |
12,628.82 |
127.6K |
| 14:08 |
12,628.90 |
12,631.19 |
12,628.90 |
12,630.26 |
176.6K |
| 14:09 |
12,631.76 |
12,632.95 |
12,631.76 |
12,632.00 |
158.5K |
| 14:10 |
12,630.39 |
12,633.80 |
12,630.39 |
12,633.79 |
214.7K |
| 14:11 |
12,633.24 |
12,637.24 |
12,633.24 |
12,637.24 |
178.1K |
| 14:12 |
12,637.53 |
12,637.53 |
12,631.38 |
12,631.38 |
254.9K |
| 14:13 |
12,631.97 |
12,632.55 |
12,627.63 |
12,627.63 |
845.2K |
| 14:14 |
12,627.42 |
12,627.42 |
12,625.22 |
12,625.22 |
150.3K |
| 14:15 |
12,629.36 |
12,631.75 |
12,628.80 |
12,631.75 |
197.4K |
| 14:16 |
12,628.69 |
12,629.54 |
12,627.59 |
12,629.54 |
130.7K |
| 14:17 |
12,628.91 |
12,628.91 |
12,627.51 |
12,627.78 |
75.6K |
| 14:18 |
12,626.64 |
12,626.64 |
12,619.15 |
12,619.65 |
118.2K |
| 14:19 |
12,620.93 |
12,620.93 |
12,616.30 |
12,616.30 |
267.1K |
| 14:20 |
12,616.44 |
12,616.44 |
12,614.11 |
12,614.11 |
337.2K |
| 14:21 |
12,613.70 |
12,614.24 |
12,613.70 |
12,613.97 |
264.5K |
| 14:22 |
12,616.29 |
12,616.29 |
12,615.32 |
12,616.09 |
369.6K |
| 14:23 |
12,616.23 |
12,617.04 |
12,613.97 |
12,613.97 |
224.5K |
| 14:24 |
12,611.27 |
12,611.27 |
12,607.22 |
12,607.22 |
415.3K |
| 14:25 |
12,606.32 |
12,606.32 |
12,603.73 |
12,604.81 |
236.7K |
| 14:26 |
12,604.11 |
12,607.31 |
12,604.11 |
12,606.84 |
273.9K |
| 14:27 |
12,607.41 |
12,607.41 |
12,604.18 |
12,604.18 |
204.5K |
| 14:28 |
12,604.28 |
12,608.02 |
12,604.28 |
12,606.41 |
216.4K |
| 14:29 |
12,606.30 |
12,606.77 |
12,606.30 |
12,606.76 |
84.0K |
| 14:30 |
12,606.81 |
12,607.49 |
12,605.14 |
12,607.49 |
310.0K |
| 14:31 |
12,607.15 |
12,607.98 |
12,602.35 |
12,603.18 |
547.5K |
| 14:32 |
12,603.05 |
12,603.05 |
12,599.65 |
12,599.65 |
319.0K |
| 14:33 |
12,602.81 |
12,604.79 |
12,602.81 |
12,603.75 |
289.8K |
| 14:34 |
12,602.67 |
12,602.73 |
12,602.35 |
12,602.50 |
123.2K |
| 14:35 |
12,604.39 |
12,605.81 |
12,604.07 |
12,605.81 |
152.5K |
| 14:36 |
12,606.16 |
12,606.16 |
12,604.56 |
12,604.56 |
99.8K |
| 14:37 |
12,604.45 |
12,605.17 |
12,604.23 |
12,604.58 |
79.2K |
| 14:38 |
12,604.68 |
12,606.75 |
12,602.36 |
12,606.75 |
145.9K |
| 14:39 |
12,606.26 |
12,607.98 |
12,606.26 |
12,607.98 |
73.8K |
| 14:40 |
12,607.44 |
12,608.95 |
12,607.44 |
12,608.12 |
105.4K |
| 14:41 |
12,607.25 |
12,609.99 |
12,607.25 |
12,608.37 |
120.3K |
| 14:42 |
12,608.43 |
12,610.81 |
12,607.85 |
12,610.81 |
92.7K |
| 14:43 |
12,610.85 |
12,610.85 |
12,608.38 |
12,608.70 |
196.3K |
| 14:44 |
12,609.44 |
12,610.01 |
12,609.44 |
12,610.00 |
98.6K |
| 14:45 |
12,610.16 |
12,610.88 |
12,608.20 |
12,610.09 |
80.9K |
| 14:46 |
12,610.71 |
12,616.73 |
12,610.07 |
12,616.01 |
213.7K |
| 14:47 |
12,616.02 |
12,616.02 |
12,610.19 |
12,612.99 |
181.7K |
| 14:48 |
12,612.46 |
12,612.46 |
12,610.88 |
12,611.76 |
139.5K |
| 14:49 |
12,612.34 |
12,613.51 |
12,611.82 |
12,613.51 |
73.6K |
| 14:50 |
12,613.70 |
12,614.61 |
12,612.82 |
12,613.56 |
135.1K |
| 14:51 |
12,613.52 |
12,617.69 |
12,613.52 |
12,617.69 |
219.0K |
| 14:52 |
12,619.86 |
12,620.09 |
12,618.98 |
12,619.14 |
88.2K |
| 14:53 |
12,618.35 |
12,619.07 |
12,618.35 |
12,619.02 |
63.6K |
| 14:54 |
12,618.61 |
12,621.98 |
12,618.61 |
12,621.98 |
218.8K |
| 14:55 |
12,622.69 |
12,622.69 |
12,621.51 |
12,621.51 |
115.4K |
| 14:56 |
12,621.39 |
12,622.09 |
12,621.07 |
12,621.07 |
97.2K |
| 14:57 |
12,620.34 |
12,621.29 |
12,620.14 |
12,620.21 |
140.2K |
| 14:58 |
12,620.63 |
12,621.00 |
12,619.88 |
12,621.00 |
209.1K |
| 14:59 |
12,620.93 |
12,621.87 |
12,620.90 |
12,621.87 |
132.3K |
| 15:00 |
12,621.43 |
12,626.97 |
12,621.43 |
12,626.97 |
339.4K |
| 15:01 |
12,629.13 |
12,632.78 |
12,629.13 |
12,632.78 |
164.3K |
| 15:02 |
12,631.26 |
12,634.93 |
12,631.26 |
12,634.76 |
130.9K |
| 15:03 |
12,636.08 |
12,636.08 |
12,631.73 |
12,631.73 |
181.0K |
| 15:04 |
12,630.44 |
12,633.41 |
12,630.44 |
12,633.41 |
170.3K |
| 15:05 |
12,634.55 |
12,636.44 |
12,634.55 |
12,636.44 |
133.4K |
| 15:06 |
12,636.08 |
12,636.34 |
12,635.74 |
12,636.34 |
138.2K |
| 15:07 |
12,636.90 |
12,636.90 |
12,634.67 |
12,634.67 |
129.4K |
| 15:08 |
12,634.56 |
12,637.65 |
12,634.56 |
12,637.65 |
307.8K |
| 15:09 |
12,637.23 |
12,637.23 |
12,635.97 |
12,635.97 |
77.4K |
| 15:10 |
12,635.92 |
12,635.92 |
12,628.47 |
12,628.47 |
168.4K |
| 15:11 |
12,628.05 |
12,629.52 |
12,628.05 |
12,629.52 |
101.6K |
| 15:12 |
12,630.71 |
12,631.47 |
12,630.71 |
12,630.86 |
82.4K |
| 15:13 |
12,630.85 |
12,631.47 |
12,630.85 |
12,631.47 |
80.9K |
| 15:14 |
12,631.48 |
12,631.48 |
12,629.70 |
12,629.97 |
82.3K |
| 15:15 |
12,628.78 |
12,628.78 |
12,625.41 |
12,625.41 |
249.6K |
| 15:16 |
12,625.51 |
12,625.51 |
12,624.23 |
12,624.23 |
77.9K |
| 15:17 |
12,624.27 |
12,624.27 |
12,620.07 |
12,620.07 |
185.1K |
| 15:18 |
12,619.57 |
12,622.14 |
12,619.05 |
12,622.14 |
92.8K |
| 15:19 |
12,623.69 |
12,624.35 |
12,618.86 |
12,618.86 |
482.6K |
| 15:20 |
12,618.37 |
12,618.37 |
12,615.24 |
12,615.24 |
92.2K |
| 15:21 |
12,615.70 |
12,615.70 |
12,612.72 |
12,612.72 |
210.8K |
| 15:22 |
12,611.04 |
12,611.16 |
12,609.15 |
12,609.15 |
204.5K |
| 15:23 |
12,609.47 |
12,610.85 |
12,609.47 |
12,610.85 |
120.8K |
| 15:24 |
12,610.35 |
12,611.32 |
12,610.35 |
12,610.68 |
163.8K |
| 15:25 |
12,610.76 |
12,611.46 |
12,610.76 |
12,611.46 |
147.1K |
| 15:26 |
12,612.35 |
12,612.35 |
12,611.67 |
12,612.10 |
127.6K |
| 15:27 |
12,612.36 |
12,616.77 |
12,612.36 |
12,616.77 |
126.5K |
| 15:28 |
12,618.39 |
12,620.19 |
12,618.39 |
12,619.67 |
103.5K |
| 15:29 |
12,620.37 |
12,620.37 |
12,616.72 |
12,618.02 |
122.3K |
| 15:30 |
12,617.30 |
12,617.62 |
12,616.14 |
12,616.49 |
118.0K |
| 15:31 |
12,616.57 |
12,617.38 |
12,615.94 |
12,617.38 |
128.9K |
| 15:32 |
12,616.70 |
12,617.78 |
12,616.42 |
12,617.78 |
160.0K |
| 15:33 |
12,616.97 |
12,617.53 |
12,616.63 |
12,616.63 |
105.8K |
| 15:34 |
12,616.36 |
12,616.72 |
12,616.34 |
12,616.47 |
180.4K |
| 15:35 |
12,616.34 |
12,618.35 |
12,616.34 |
12,618.30 |
137.2K |
| 15:36 |
12,618.02 |
12,620.31 |
12,618.02 |
12,619.08 |
119.5K |
| 15:37 |
12,617.91 |
12,617.91 |
12,614.00 |
12,614.00 |
319.0K |
| 15:38 |
12,612.34 |
12,614.09 |
12,612.34 |
12,614.09 |
176.6K |
| 15:39 |
12,615.80 |
12,617.11 |
12,615.19 |
12,615.19 |
476.9K |
| 15:40 |
12,613.33 |
12,613.33 |
12,610.73 |
12,611.30 |
264.3K |
| 15:41 |
12,610.00 |
12,610.45 |
12,610.00 |
12,610.45 |
112.5K |
| 15:42 |
12,609.17 |
12,610.28 |
12,609.02 |
12,609.02 |
484.9K |
| 15:43 |
12,609.00 |
12,609.00 |
12,605.11 |
12,605.11 |
247.3K |
| 15:44 |
12,606.64 |
12,606.78 |
12,604.88 |
12,604.88 |
228.5K |
| 15:45 |
12,605.57 |
12,605.57 |
12,603.92 |
12,603.92 |
324.2K |
| 15:46 |
12,604.72 |
12,604.98 |
12,603.02 |
12,603.02 |
220.4K |
| 15:47 |
12,602.45 |
12,604.43 |
12,602.45 |
12,604.43 |
133.8K |
| 15:48 |
12,604.22 |
12,605.09 |
12,600.77 |
12,600.77 |
350.5K |
| 15:49 |
12,600.50 |
12,601.48 |
12,600.50 |
12,600.69 |
205.8K |
| 15:50 |
12,597.35 |
12,597.35 |
12,590.84 |
12,597.27 |
832.5K |
| 15:51 |
12,595.37 |
12,596.13 |
12,595.00 |
12,595.35 |
299.9K |
| 15:52 |
12,598.45 |
12,600.15 |
12,598.45 |
12,600.15 |
377.8K |
| 15:53 |
12,597.60 |
12,597.60 |
12,592.30 |
12,592.72 |
1,154.5K |
| 15:54 |
12,595.20 |
12,595.78 |
12,593.74 |
12,593.74 |
354.0K |
| 15:55 |
12,592.63 |
12,594.98 |
12,592.63 |
12,594.98 |
545.1K |
| 15:56 |
12,596.47 |
12,599.34 |
12,596.47 |
12,599.34 |
754.9K |
| 15:57 |
12,597.23 |
12,599.97 |
12,597.23 |
12,599.18 |
627.7K |
| 15:58 |
12,598.72 |
12,600.32 |
12,598.68 |
12,598.68 |
1,491.7K |
| 15:59 |
12,598.62 |
12,599.17 |
12,597.54 |
12,597.54 |
1,416.1K |
| 16:00 |
12,598.56 |
12,598.56 |
12,598.11 |
12,598.11 |
63,105.6K |
| 16:01 |
12,598.11 |
12,598.11 |
12,598.11 |
12,598.11 |
62.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|