| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12,922.34 |
12,922.34 |
12,917.67 |
12,917.67 |
4,395.9K |
| 09:31 |
12,921.12 |
12,923.30 |
12,913.31 |
12,913.31 |
446.7K |
| 09:32 |
12,914.97 |
12,922.23 |
12,914.97 |
12,922.23 |
874.8K |
| 09:33 |
12,927.52 |
12,930.25 |
12,926.97 |
12,926.97 |
180.9K |
| 09:34 |
12,928.80 |
12,928.80 |
12,922.25 |
12,922.25 |
106.6K |
| 09:35 |
12,923.14 |
12,923.14 |
12,914.42 |
12,914.42 |
334.3K |
| 09:36 |
12,916.10 |
12,919.45 |
12,916.10 |
12,919.45 |
76.1K |
| 09:37 |
12,918.22 |
12,921.41 |
12,915.62 |
12,916.75 |
160.9K |
| 09:38 |
12,912.39 |
12,912.39 |
12,908.96 |
12,911.88 |
119.1K |
| 09:39 |
12,910.67 |
12,911.90 |
12,910.01 |
12,910.90 |
86.4K |
| 09:40 |
12,909.96 |
12,909.96 |
12,907.76 |
12,907.76 |
93.1K |
| 09:41 |
12,907.48 |
12,909.70 |
12,907.15 |
12,909.70 |
87.4K |
| 09:42 |
12,911.54 |
12,911.54 |
12,905.82 |
12,905.82 |
106.3K |
| 09:43 |
12,902.91 |
12,903.63 |
12,902.64 |
12,902.64 |
138.4K |
| 09:44 |
12,907.26 |
12,909.52 |
12,907.26 |
12,909.52 |
167.9K |
| 09:45 |
12,905.35 |
12,909.71 |
12,905.35 |
12,908.58 |
127.5K |
| 09:46 |
12,912.21 |
12,917.97 |
12,912.21 |
12,917.97 |
118.0K |
| 09:47 |
12,916.38 |
12,918.43 |
12,913.67 |
12,918.43 |
86.2K |
| 09:48 |
12,918.51 |
12,922.03 |
12,918.51 |
12,922.03 |
73.1K |
| 09:49 |
12,921.51 |
12,924.54 |
12,921.51 |
12,924.54 |
87.3K |
| 09:50 |
12,923.04 |
12,924.19 |
12,913.16 |
12,913.16 |
269.7K |
| 09:51 |
12,913.60 |
12,915.26 |
12,913.60 |
12,915.26 |
58.5K |
| 09:52 |
12,915.46 |
12,915.62 |
12,912.47 |
12,913.18 |
308.6K |
| 09:53 |
12,913.90 |
12,914.24 |
12,913.24 |
12,913.24 |
130.5K |
| 09:54 |
12,915.17 |
12,919.66 |
12,915.17 |
12,919.66 |
56.9K |
| 09:55 |
12,920.91 |
12,920.91 |
12,918.00 |
12,918.00 |
98.5K |
| 09:56 |
12,915.97 |
12,915.97 |
12,913.69 |
12,913.95 |
128.9K |
| 09:57 |
12,916.41 |
12,918.60 |
12,916.22 |
12,918.60 |
84.0K |
| 09:58 |
12,916.57 |
12,918.50 |
12,916.57 |
12,917.38 |
105.3K |
| 09:59 |
12,918.19 |
12,918.19 |
12,910.75 |
12,910.75 |
374.6K |
| 10:00 |
12,909.38 |
12,911.34 |
12,909.38 |
12,911.34 |
305.6K |
| 10:01 |
12,909.26 |
12,909.26 |
12,906.75 |
12,906.75 |
151.3K |
| 10:02 |
12,910.08 |
12,912.83 |
12,910.08 |
12,911.52 |
133.7K |
| 10:03 |
12,910.08 |
12,913.07 |
12,910.08 |
12,912.21 |
141.3K |
| 10:04 |
12,910.47 |
12,911.56 |
12,910.47 |
12,910.56 |
68.0K |
| 10:05 |
12,911.31 |
12,912.05 |
12,910.80 |
12,910.80 |
58.0K |
| 10:06 |
12,910.32 |
12,913.77 |
12,910.32 |
12,912.23 |
104.4K |
| 10:07 |
12,911.36 |
12,912.11 |
12,911.36 |
12,911.52 |
100.1K |
| 10:08 |
12,911.56 |
12,911.56 |
12,910.59 |
12,910.59 |
81.3K |
| 10:09 |
12,910.37 |
12,910.92 |
12,910.19 |
12,910.19 |
69.4K |
| 10:10 |
12,908.77 |
12,908.77 |
12,901.43 |
12,901.43 |
320.8K |
| 10:11 |
12,900.04 |
12,902.11 |
12,900.04 |
12,902.11 |
69.2K |
| 10:12 |
12,900.91 |
12,900.91 |
12,899.05 |
12,899.15 |
115.6K |
| 10:13 |
12,897.90 |
12,897.90 |
12,895.26 |
12,895.26 |
115.1K |
| 10:14 |
12,895.57 |
12,897.10 |
12,895.57 |
12,895.68 |
160.9K |
| 10:15 |
12,896.38 |
12,897.29 |
12,896.07 |
12,897.05 |
96.0K |
| 10:16 |
12,898.50 |
12,902.40 |
12,898.50 |
12,902.40 |
76.4K |
| 10:17 |
12,902.73 |
12,904.41 |
12,902.73 |
12,904.40 |
77.7K |
| 10:18 |
12,907.24 |
12,907.97 |
12,905.96 |
12,906.33 |
77.5K |
| 10:19 |
12,905.40 |
12,905.40 |
12,904.58 |
12,904.58 |
62.3K |
| 10:20 |
12,904.70 |
12,904.70 |
12,903.25 |
12,903.25 |
93.4K |
| 10:21 |
12,901.18 |
12,904.06 |
12,901.18 |
12,904.06 |
170.0K |
| 10:22 |
12,904.52 |
12,905.13 |
12,904.02 |
12,904.02 |
65.2K |
| 10:23 |
12,903.61 |
12,904.53 |
12,903.55 |
12,904.41 |
64.4K |
| 10:24 |
12,904.29 |
12,904.29 |
12,901.67 |
12,901.67 |
142.7K |
| 10:25 |
12,900.93 |
12,900.93 |
12,897.52 |
12,897.52 |
87.2K |
| 10:26 |
12,898.20 |
12,900.84 |
12,898.20 |
12,900.84 |
196.0K |
| 10:27 |
12,900.85 |
12,905.42 |
12,900.85 |
12,905.42 |
80.6K |
| 10:28 |
12,904.00 |
12,904.00 |
12,902.13 |
12,902.13 |
68.3K |
| 10:29 |
12,901.00 |
12,901.00 |
12,899.60 |
12,899.96 |
96.4K |
| 10:30 |
12,899.60 |
12,899.60 |
12,897.82 |
12,897.82 |
241.9K |
| 10:31 |
12,897.38 |
12,898.40 |
12,896.17 |
12,896.17 |
109.3K |
| 10:32 |
12,897.49 |
12,900.13 |
12,896.32 |
12,900.13 |
200.5K |
| 10:33 |
12,899.82 |
12,900.08 |
12,899.48 |
12,899.48 |
83.3K |
| 10:34 |
12,899.87 |
12,899.87 |
12,898.28 |
12,899.83 |
73.7K |
| 10:35 |
12,902.38 |
12,904.30 |
12,902.38 |
12,903.82 |
84.1K |
| 10:36 |
12,904.53 |
12,906.32 |
12,904.53 |
12,906.32 |
82.8K |
| 10:37 |
12,907.66 |
12,909.47 |
12,907.66 |
12,908.61 |
75.0K |
| 10:38 |
12,907.98 |
12,907.98 |
12,904.56 |
12,904.56 |
89.5K |
| 10:39 |
12,905.23 |
12,905.46 |
12,904.92 |
12,904.92 |
63.5K |
| 10:40 |
12,905.23 |
12,906.07 |
12,905.23 |
12,905.39 |
85.5K |
| 10:41 |
12,905.19 |
12,908.47 |
12,905.19 |
12,908.47 |
70.1K |
| 10:42 |
12,909.12 |
12,909.12 |
12,908.69 |
12,909.08 |
86.1K |
| 10:43 |
12,909.20 |
12,909.36 |
12,908.71 |
12,908.71 |
46.7K |
| 10:44 |
12,909.71 |
12,910.63 |
12,908.88 |
12,910.63 |
139.7K |
| 10:45 |
12,912.28 |
12,913.57 |
12,911.83 |
12,913.57 |
87.8K |
| 10:46 |
12,912.03 |
12,912.03 |
12,906.97 |
12,906.97 |
168.5K |
| 10:47 |
12,904.12 |
12,904.12 |
12,899.40 |
12,899.40 |
223.8K |
| 10:48 |
12,895.59 |
12,895.78 |
12,894.57 |
12,894.57 |
131.0K |
| 10:49 |
12,894.38 |
12,894.38 |
12,891.23 |
12,891.23 |
105.0K |
| 10:50 |
12,889.40 |
12,889.40 |
12,885.85 |
12,885.85 |
101.7K |
| 10:51 |
12,887.61 |
12,891.02 |
12,887.61 |
12,891.02 |
78.1K |
| 10:52 |
12,890.77 |
12,891.23 |
12,889.10 |
12,889.10 |
102.4K |
| 10:53 |
12,888.42 |
12,888.56 |
12,887.32 |
12,888.56 |
50.0K |
| 10:54 |
12,887.75 |
12,887.97 |
12,887.23 |
12,887.35 |
58.7K |
| 10:55 |
12,888.08 |
12,889.34 |
12,887.16 |
12,889.34 |
128.2K |
| 10:56 |
12,889.67 |
12,890.19 |
12,888.98 |
12,889.13 |
70.8K |
| 10:57 |
12,888.92 |
12,890.93 |
12,888.92 |
12,890.93 |
58.1K |
| 10:58 |
12,890.25 |
12,890.65 |
12,890.25 |
12,890.65 |
100.6K |
| 10:59 |
12,889.99 |
12,889.99 |
12,889.24 |
12,889.85 |
103.5K |
| 11:00 |
12,889.00 |
12,889.00 |
12,888.14 |
12,888.87 |
59.0K |
| 11:01 |
12,889.23 |
12,892.13 |
12,889.23 |
12,892.13 |
81.4K |
| 11:02 |
12,891.80 |
12,897.98 |
12,891.80 |
12,897.98 |
102.5K |
| 11:03 |
12,899.27 |
12,899.27 |
12,898.20 |
12,898.75 |
109.6K |
| 11:04 |
12,897.66 |
12,897.66 |
12,895.69 |
12,895.69 |
81.0K |
| 11:05 |
12,894.22 |
12,894.22 |
12,890.39 |
12,890.39 |
106.1K |
| 11:06 |
12,889.58 |
12,889.58 |
12,886.71 |
12,886.71 |
55.0K |
| 11:07 |
12,886.05 |
12,887.73 |
12,886.05 |
12,887.60 |
94.2K |
| 11:08 |
12,886.39 |
12,888.54 |
12,886.39 |
12,888.54 |
48.9K |
| 11:09 |
12,889.40 |
12,890.74 |
12,889.26 |
12,890.74 |
49.0K |
| 11:10 |
12,891.11 |
12,892.33 |
12,891.11 |
12,892.33 |
42.0K |
| 11:11 |
12,894.24 |
12,896.07 |
12,893.74 |
12,896.07 |
65.5K |
| 11:12 |
12,897.99 |
12,899.73 |
12,890.46 |
12,890.46 |
366.1K |
| 11:13 |
12,888.93 |
12,888.93 |
12,885.90 |
12,885.90 |
168.1K |
| 11:14 |
12,883.18 |
12,884.16 |
12,881.71 |
12,884.16 |
211.9K |
| 11:15 |
12,883.51 |
12,883.51 |
12,882.82 |
12,883.06 |
73.2K |
| 11:16 |
12,882.23 |
12,882.23 |
12,875.47 |
12,875.47 |
887.5K |
| 11:17 |
12,875.37 |
12,877.48 |
12,875.37 |
12,875.93 |
76.4K |
| 11:18 |
12,874.78 |
12,875.57 |
12,874.08 |
12,875.57 |
76.9K |
| 11:19 |
12,874.52 |
12,874.68 |
12,874.01 |
12,874.09 |
46.6K |
| 11:20 |
12,874.03 |
12,876.59 |
12,873.40 |
12,876.59 |
80.4K |
| 11:21 |
12,874.73 |
12,876.05 |
12,874.60 |
12,876.05 |
87.6K |
| 11:22 |
12,876.02 |
12,876.02 |
12,875.72 |
12,875.94 |
24.5K |
| 11:23 |
12,877.25 |
12,878.51 |
12,877.25 |
12,878.51 |
59.6K |
| 11:24 |
12,878.67 |
12,878.76 |
12,878.02 |
12,878.44 |
70.1K |
| 11:25 |
12,878.42 |
12,879.87 |
12,878.03 |
12,879.87 |
49.7K |
| 11:26 |
12,881.41 |
12,883.40 |
12,881.41 |
12,883.40 |
80.5K |
| 11:27 |
12,883.14 |
12,883.31 |
12,883.02 |
12,883.31 |
75.6K |
| 11:28 |
12,883.80 |
12,885.08 |
12,883.80 |
12,885.08 |
97.0K |
| 11:29 |
12,886.23 |
12,889.56 |
12,886.23 |
12,888.41 |
106.2K |
| 11:30 |
12,889.13 |
12,893.62 |
12,889.13 |
12,892.78 |
110.3K |
| 11:31 |
12,892.65 |
12,893.09 |
12,892.63 |
12,892.92 |
62.0K |
| 11:32 |
12,893.80 |
12,894.23 |
12,893.68 |
12,893.68 |
57.0K |
| 11:33 |
12,893.81 |
12,896.37 |
12,893.81 |
12,896.37 |
76.6K |
| 11:34 |
12,895.97 |
12,896.97 |
12,894.36 |
12,894.36 |
82.3K |
| 11:35 |
12,893.00 |
12,896.94 |
12,893.00 |
12,896.94 |
93.9K |
| 11:36 |
12,896.19 |
12,897.23 |
12,895.25 |
12,895.25 |
72.7K |
| 11:37 |
12,895.17 |
12,895.23 |
12,894.15 |
12,894.15 |
65.2K |
| 11:38 |
12,896.47 |
12,898.31 |
12,896.47 |
12,898.31 |
68.1K |
| 11:39 |
12,898.86 |
12,902.85 |
12,898.86 |
12,902.85 |
44.4K |
| 11:40 |
12,903.45 |
12,909.23 |
12,903.45 |
12,909.23 |
164.5K |
| 11:41 |
12,909.48 |
12,910.01 |
12,909.20 |
12,909.20 |
110.0K |
| 11:42 |
12,909.84 |
12,910.77 |
12,909.84 |
12,910.66 |
31.9K |
| 11:43 |
12,911.02 |
12,911.13 |
12,910.58 |
12,911.13 |
44.5K |
| 11:44 |
12,912.17 |
12,913.36 |
12,912.17 |
12,913.36 |
56.6K |
| 11:45 |
12,914.07 |
12,915.99 |
12,914.07 |
12,915.63 |
57.5K |
| 11:46 |
12,915.20 |
12,915.21 |
12,914.84 |
12,914.84 |
60.7K |
| 11:47 |
12,915.27 |
12,915.76 |
12,914.80 |
12,914.80 |
77.8K |
| 11:48 |
12,915.01 |
12,916.24 |
12,914.75 |
12,914.75 |
50.3K |
| 11:49 |
12,916.11 |
12,916.11 |
12,913.04 |
12,913.04 |
95.7K |
| 11:50 |
12,913.41 |
12,913.41 |
12,912.32 |
12,912.32 |
45.9K |
| 11:51 |
12,911.11 |
12,911.11 |
12,908.66 |
12,908.66 |
107.9K |
| 11:52 |
12,908.90 |
12,909.03 |
12,908.62 |
12,909.03 |
59.1K |
| 11:53 |
12,908.10 |
12,908.10 |
12,906.47 |
12,906.47 |
137.4K |
| 11:54 |
12,906.98 |
12,906.98 |
12,905.43 |
12,905.53 |
63.1K |
| 11:55 |
12,904.90 |
12,904.90 |
12,903.58 |
12,903.58 |
45.4K |
| 11:56 |
12,904.52 |
12,905.18 |
12,904.29 |
12,904.48 |
60.1K |
| 11:57 |
12,904.38 |
12,904.57 |
12,903.75 |
12,904.57 |
56.6K |
| 11:58 |
12,906.04 |
12,906.04 |
12,904.04 |
12,904.67 |
68.9K |
| 11:59 |
12,904.60 |
12,905.03 |
12,903.95 |
12,903.95 |
55.7K |
| 12:00 |
12,904.27 |
12,905.97 |
12,904.27 |
12,905.97 |
182.3K |
| 12:01 |
12,906.03 |
12,907.07 |
12,906.03 |
12,907.07 |
82.8K |
| 12:02 |
12,907.79 |
12,913.12 |
12,907.79 |
12,913.12 |
127.2K |
| 12:03 |
12,912.83 |
12,914.17 |
12,912.83 |
12,914.17 |
49.8K |
| 12:04 |
12,913.45 |
12,914.20 |
12,913.38 |
12,914.20 |
68.1K |
| 12:05 |
12,916.58 |
12,920.66 |
12,916.58 |
12,920.66 |
221.5K |
| 12:06 |
12,920.91 |
12,922.41 |
12,920.91 |
12,922.41 |
96.0K |
| 12:07 |
12,922.58 |
12,926.61 |
12,922.58 |
12,926.61 |
43.7K |
| 12:08 |
12,925.55 |
12,927.71 |
12,925.55 |
12,927.71 |
90.6K |
| 12:09 |
12,928.32 |
12,929.03 |
12,928.32 |
12,928.91 |
38.7K |
| 12:10 |
12,929.11 |
12,929.11 |
12,926.94 |
12,926.94 |
139.6K |
| 12:11 |
12,925.89 |
12,925.89 |
12,924.37 |
12,924.37 |
63.9K |
| 12:12 |
12,924.82 |
12,924.82 |
12,923.58 |
12,924.39 |
69.9K |
| 12:13 |
12,924.69 |
12,924.95 |
12,923.80 |
12,924.95 |
28.7K |
| 12:14 |
12,925.78 |
12,925.88 |
12,925.28 |
12,925.88 |
51.2K |
| 12:15 |
12,925.83 |
12,926.53 |
12,925.83 |
12,926.53 |
45.3K |
| 12:16 |
12,926.60 |
12,928.47 |
12,926.60 |
12,928.47 |
36.6K |
| 12:17 |
12,928.06 |
12,928.06 |
12,926.18 |
12,926.53 |
40.6K |
| 12:18 |
12,926.95 |
12,926.95 |
12,924.90 |
12,925.07 |
89.7K |
| 12:19 |
12,923.66 |
12,923.66 |
12,922.89 |
12,923.05 |
73.3K |
| 12:20 |
12,922.47 |
12,922.47 |
12,921.04 |
12,921.04 |
91.6K |
| 12:21 |
12,922.36 |
12,923.87 |
12,920.93 |
12,923.87 |
107.4K |
| 12:22 |
12,924.75 |
12,925.83 |
12,924.75 |
12,925.83 |
33.7K |
| 12:23 |
12,925.65 |
12,925.92 |
12,925.09 |
12,925.61 |
34.5K |
| 12:24 |
12,926.17 |
12,926.17 |
12,925.48 |
12,925.48 |
44.0K |
| 12:25 |
12,926.04 |
12,926.44 |
12,925.82 |
12,925.82 |
69.6K |
| 12:26 |
12,925.58 |
12,925.58 |
12,924.76 |
12,924.76 |
49.1K |
| 12:27 |
12,924.36 |
12,925.41 |
12,924.36 |
12,925.41 |
35.3K |
| 12:28 |
12,925.18 |
12,927.35 |
12,925.17 |
12,927.35 |
60.3K |
| 12:29 |
12,927.92 |
12,927.92 |
12,927.52 |
12,927.52 |
31.3K |
| 12:30 |
12,927.86 |
12,927.86 |
12,926.72 |
12,926.72 |
50.4K |
| 12:31 |
12,925.37 |
12,925.60 |
12,925.20 |
12,925.20 |
63.1K |
| 12:32 |
12,923.42 |
12,924.23 |
12,922.90 |
12,924.23 |
65.6K |
| 12:33 |
12,924.03 |
12,927.05 |
12,924.03 |
12,927.05 |
79.3K |
| 12:34 |
12,927.57 |
12,927.57 |
12,927.03 |
12,927.04 |
27.9K |
| 12:35 |
12,926.46 |
12,927.63 |
12,925.99 |
12,927.63 |
33.2K |
| 12:36 |
12,928.30 |
12,928.58 |
12,927.95 |
12,928.58 |
78.3K |
| 12:37 |
12,928.99 |
12,929.19 |
12,928.66 |
12,929.19 |
43.9K |
| 12:38 |
12,928.94 |
12,928.94 |
12,927.98 |
12,928.01 |
41.9K |
| 12:39 |
12,927.59 |
12,927.59 |
12,926.63 |
12,926.63 |
30.7K |
| 12:40 |
12,926.48 |
12,928.16 |
12,926.48 |
12,928.16 |
53.2K |
| 12:41 |
12,928.93 |
12,929.91 |
12,928.93 |
12,929.91 |
49.7K |
| 12:42 |
12,929.67 |
12,929.67 |
12,928.78 |
12,928.78 |
34.9K |
| 12:43 |
12,928.57 |
12,929.82 |
12,928.57 |
12,929.82 |
30.4K |
| 12:44 |
12,930.73 |
12,933.24 |
12,930.73 |
12,933.24 |
118.5K |
| 12:45 |
12,932.87 |
12,934.84 |
12,932.87 |
12,934.84 |
49.5K |
| 12:46 |
12,934.77 |
12,936.88 |
12,934.77 |
12,936.88 |
82.4K |
| 12:47 |
12,936.91 |
12,936.91 |
12,935.73 |
12,935.73 |
523.1K |
| 12:48 |
12,936.32 |
12,937.21 |
12,936.32 |
12,936.95 |
35.3K |
| 12:49 |
12,936.10 |
12,936.40 |
12,936.10 |
12,936.11 |
241.8K |
| 12:50 |
12,936.89 |
12,936.89 |
12,935.37 |
12,935.37 |
144.2K |
| 12:51 |
12,935.97 |
12,937.48 |
12,935.83 |
12,937.48 |
69.3K |
| 12:52 |
12,936.89 |
12,937.02 |
12,936.82 |
12,936.99 |
39.9K |
| 12:53 |
12,937.14 |
12,937.52 |
12,937.14 |
12,937.52 |
18.0K |
| 12:54 |
12,937.18 |
12,938.20 |
12,937.18 |
12,937.86 |
56.4K |
| 12:55 |
12,937.68 |
12,937.68 |
12,935.72 |
12,935.72 |
48.5K |
| 12:56 |
12,936.08 |
12,936.44 |
12,935.43 |
12,936.44 |
32.1K |
| 12:57 |
12,936.79 |
12,936.79 |
12,936.24 |
12,936.30 |
24.0K |
| 12:58 |
12,936.32 |
12,936.32 |
12,935.04 |
12,935.04 |
54.8K |
| 12:59 |
12,934.77 |
12,935.06 |
12,934.25 |
12,934.25 |
37.0K |
| 13:00 |
12,934.38 |
12,935.35 |
12,933.70 |
12,935.35 |
51.2K |
| 13:01 |
12,934.79 |
12,937.56 |
12,934.79 |
12,936.77 |
96.0K |
| 13:02 |
12,936.66 |
12,937.13 |
12,936.66 |
12,937.12 |
37.2K |
| 13:03 |
12,938.81 |
12,942.06 |
12,938.81 |
12,942.06 |
102.6K |
| 13:04 |
12,942.34 |
12,943.75 |
12,942.34 |
12,943.75 |
67.8K |
| 13:05 |
12,944.79 |
12,944.79 |
12,944.05 |
12,944.35 |
174.4K |
| 13:06 |
12,945.14 |
12,945.96 |
12,945.14 |
12,945.94 |
85.9K |
| 13:07 |
12,945.61 |
12,948.24 |
12,945.61 |
12,948.24 |
88.6K |
| 13:08 |
12,948.51 |
12,948.74 |
12,948.26 |
12,948.74 |
79.7K |
| 13:09 |
12,948.19 |
12,948.19 |
12,943.95 |
12,943.95 |
111.8K |
| 13:10 |
12,943.58 |
12,944.06 |
12,941.46 |
12,941.70 |
212.7K |
| 13:11 |
12,942.38 |
12,942.38 |
12,941.65 |
12,942.07 |
36.2K |
| 13:12 |
12,941.82 |
12,941.82 |
12,940.80 |
12,941.28 |
39.3K |
| 13:13 |
12,940.35 |
12,940.35 |
12,939.39 |
12,939.43 |
43.5K |
| 13:14 |
12,940.08 |
12,940.14 |
12,939.67 |
12,940.14 |
41.4K |
| 13:15 |
12,939.26 |
12,939.26 |
12,935.92 |
12,935.92 |
168.8K |
| 13:16 |
12,934.95 |
12,934.95 |
12,933.61 |
12,933.61 |
55.8K |
| 13:17 |
12,933.32 |
12,933.51 |
12,932.75 |
12,933.37 |
39.9K |
| 13:18 |
12,932.84 |
12,933.86 |
12,932.84 |
12,933.86 |
34.3K |
| 13:19 |
12,934.34 |
12,934.72 |
12,934.33 |
12,934.72 |
46.3K |
| 13:20 |
12,934.78 |
12,935.25 |
12,933.84 |
12,933.84 |
54.9K |
| 13:21 |
12,932.99 |
12,933.75 |
12,932.77 |
12,933.75 |
29.1K |
| 13:22 |
12,932.89 |
12,934.53 |
12,932.89 |
12,934.43 |
56.6K |
| 13:23 |
12,935.95 |
12,936.21 |
12,935.36 |
12,935.53 |
69.9K |
| 13:24 |
12,936.17 |
12,936.99 |
12,936.17 |
12,936.99 |
34.5K |
| 13:25 |
12,936.54 |
12,937.86 |
12,936.54 |
12,937.86 |
49.5K |
| 13:26 |
12,937.73 |
12,938.06 |
12,937.71 |
12,938.06 |
31.5K |
| 13:27 |
12,938.66 |
12,939.01 |
12,937.70 |
12,938.56 |
35.8K |
| 13:28 |
12,938.57 |
12,941.06 |
12,938.40 |
12,941.06 |
51.4K |
| 13:29 |
12,942.50 |
12,942.86 |
12,941.80 |
12,941.80 |
60.7K |
| 13:30 |
12,942.03 |
12,942.03 |
12,941.67 |
12,941.97 |
29.0K |
| 13:31 |
12,941.41 |
12,942.63 |
12,941.41 |
12,942.63 |
44.1K |
| 13:32 |
12,942.35 |
12,942.72 |
12,942.29 |
12,942.72 |
36.0K |
| 13:33 |
12,942.44 |
12,942.58 |
12,941.77 |
12,941.77 |
57.1K |
| 13:34 |
12,941.78 |
12,941.78 |
12,941.34 |
12,941.45 |
21.5K |
| 13:35 |
12,941.65 |
12,941.93 |
12,941.49 |
12,941.93 |
34.6K |
| 13:36 |
12,942.59 |
12,942.69 |
12,940.99 |
12,942.69 |
50.6K |
| 13:37 |
12,942.94 |
12,944.45 |
12,942.94 |
12,944.45 |
48.1K |
| 13:38 |
12,944.50 |
12,944.50 |
12,943.68 |
12,943.68 |
46.6K |
| 13:39 |
12,944.66 |
12,944.66 |
12,943.85 |
12,944.62 |
17.2K |
| 13:40 |
12,945.26 |
12,946.60 |
12,945.26 |
12,946.60 |
75.7K |
| 13:41 |
12,947.08 |
12,948.75 |
12,947.08 |
12,948.75 |
141.2K |
| 13:42 |
12,949.78 |
12,949.78 |
12,949.30 |
12,949.30 |
29.1K |
| 13:43 |
12,948.41 |
12,949.23 |
12,948.14 |
12,948.14 |
61.7K |
| 13:44 |
12,948.55 |
12,948.55 |
12,947.35 |
12,948.22 |
62.9K |
| 13:45 |
12,948.94 |
12,948.96 |
12,948.17 |
12,948.17 |
45.5K |
| 13:46 |
12,948.07 |
12,948.07 |
12,947.23 |
12,947.32 |
37.5K |
| 13:47 |
12,946.71 |
12,947.89 |
12,946.67 |
12,947.89 |
59.8K |
| 13:48 |
12,948.03 |
12,948.81 |
12,948.03 |
12,948.64 |
32.6K |
| 13:49 |
12,948.00 |
12,948.70 |
12,948.00 |
12,948.02 |
34.3K |
| 13:50 |
12,947.50 |
12,947.50 |
12,944.22 |
12,944.22 |
133.6K |
| 13:51 |
12,944.95 |
12,944.95 |
12,943.60 |
12,943.60 |
54.4K |
| 13:52 |
12,944.01 |
12,944.92 |
12,944.01 |
12,944.68 |
54.8K |
| 13:53 |
12,944.45 |
12,944.94 |
12,944.44 |
12,944.94 |
45.4K |
| 13:54 |
12,944.58 |
12,945.16 |
12,944.58 |
12,944.99 |
49.3K |
| 13:55 |
12,945.68 |
12,946.10 |
12,945.68 |
12,946.10 |
27.4K |
| 13:56 |
12,945.05 |
12,945.05 |
12,944.53 |
12,944.97 |
55.6K |
| 13:57 |
12,944.39 |
12,944.39 |
12,943.13 |
12,943.69 |
56.5K |
| 13:58 |
12,943.41 |
12,944.33 |
12,943.41 |
12,944.33 |
71.5K |
| 13:59 |
12,944.41 |
12,944.41 |
12,942.60 |
12,942.60 |
68.7K |
| 14:00 |
12,943.15 |
12,944.45 |
12,943.15 |
12,943.69 |
33.3K |
| 14:01 |
12,943.95 |
12,945.99 |
12,943.95 |
12,945.99 |
59.1K |
| 14:02 |
12,947.70 |
12,948.33 |
12,947.70 |
12,947.98 |
47.2K |
| 14:03 |
12,949.07 |
12,949.07 |
12,946.60 |
12,946.60 |
40.9K |
| 14:04 |
12,946.70 |
12,947.16 |
12,946.70 |
12,947.16 |
37.8K |
| 14:05 |
12,946.70 |
12,947.78 |
12,946.70 |
12,946.89 |
47.1K |
| 14:06 |
12,945.78 |
12,946.61 |
12,945.78 |
12,946.61 |
57.0K |
| 14:07 |
12,946.68 |
12,947.18 |
12,946.68 |
12,946.71 |
50.7K |
| 14:08 |
12,946.79 |
12,947.73 |
12,946.79 |
12,947.73 |
41.0K |
| 14:09 |
12,947.59 |
12,949.52 |
12,947.59 |
12,949.52 |
30.3K |
| 14:10 |
12,949.85 |
12,951.03 |
12,949.85 |
12,950.98 |
51.1K |
| 14:11 |
12,950.44 |
12,950.45 |
12,950.16 |
12,950.45 |
160.2K |
| 14:12 |
12,951.12 |
12,952.84 |
12,951.12 |
12,952.84 |
119.3K |
| 14:13 |
12,954.14 |
12,955.27 |
12,953.61 |
12,955.27 |
57.0K |
| 14:14 |
12,954.70 |
12,957.14 |
12,954.70 |
12,956.85 |
113.9K |
| 14:15 |
12,956.99 |
12,957.54 |
12,956.99 |
12,957.38 |
38.4K |
| 14:16 |
12,956.96 |
12,957.21 |
12,956.64 |
12,956.64 |
44.4K |
| 14:17 |
12,956.62 |
12,958.77 |
12,956.62 |
12,957.94 |
138.6K |
| 14:18 |
12,959.41 |
12,960.92 |
12,959.41 |
12,959.92 |
78.9K |
| 14:19 |
12,958.92 |
12,958.92 |
12,956.19 |
12,956.19 |
52.7K |
| 14:20 |
12,955.49 |
12,955.59 |
12,955.33 |
12,955.59 |
74.6K |
| 14:21 |
12,955.84 |
12,956.42 |
12,955.48 |
12,956.42 |
30.3K |
| 14:22 |
12,956.67 |
12,956.91 |
12,956.33 |
12,956.91 |
50.5K |
| 14:23 |
12,957.53 |
12,957.88 |
12,956.92 |
12,956.92 |
34.0K |
| 14:24 |
12,956.14 |
12,956.71 |
12,956.01 |
12,956.71 |
104.4K |
| 14:25 |
12,956.64 |
12,958.72 |
12,956.64 |
12,958.72 |
256.0K |
| 14:26 |
12,958.56 |
12,959.50 |
12,958.56 |
12,958.83 |
107.3K |
| 14:27 |
12,959.10 |
12,959.10 |
12,955.56 |
12,955.56 |
83.8K |
| 14:28 |
12,955.08 |
12,955.35 |
12,954.71 |
12,954.71 |
65.0K |
| 14:29 |
12,954.46 |
12,955.37 |
12,954.46 |
12,955.25 |
36.8K |
| 14:30 |
12,955.58 |
12,956.70 |
12,955.58 |
12,956.70 |
63.0K |
| 14:31 |
12,956.24 |
12,956.40 |
12,955.93 |
12,955.93 |
154.7K |
| 14:32 |
12,954.74 |
12,954.92 |
12,954.74 |
12,954.85 |
47.1K |
| 14:33 |
12,954.61 |
12,954.61 |
12,953.16 |
12,953.61 |
60.6K |
| 14:34 |
12,953.56 |
12,953.56 |
12,953.05 |
12,953.09 |
50.0K |
| 14:35 |
12,953.88 |
12,955.28 |
12,953.88 |
12,955.28 |
79.4K |
| 14:36 |
12,955.68 |
12,955.68 |
12,952.88 |
12,952.88 |
129.9K |
| 14:37 |
12,952.33 |
12,952.33 |
12,950.86 |
12,950.86 |
39.2K |
| 14:38 |
12,951.40 |
12,951.63 |
12,951.01 |
12,951.01 |
51.3K |
| 14:39 |
12,950.46 |
12,950.52 |
12,949.82 |
12,949.82 |
31.6K |
| 14:40 |
12,949.92 |
12,949.92 |
12,949.16 |
12,949.16 |
44.8K |
| 14:41 |
12,949.06 |
12,950.63 |
12,949.06 |
12,950.63 |
79.4K |
| 14:42 |
12,951.58 |
12,952.27 |
12,951.58 |
12,952.27 |
81.8K |
| 14:43 |
12,952.70 |
12,953.43 |
12,952.70 |
12,953.21 |
58.0K |
| 14:44 |
12,952.92 |
12,953.71 |
12,952.92 |
12,953.71 |
56.5K |
| 14:45 |
12,953.91 |
12,954.41 |
12,953.91 |
12,954.41 |
35.5K |
| 14:46 |
12,955.10 |
12,955.43 |
12,955.01 |
12,955.32 |
136.0K |
| 14:47 |
12,955.15 |
12,955.15 |
12,954.78 |
12,954.78 |
109.1K |
| 14:48 |
12,954.15 |
12,955.28 |
12,954.15 |
12,955.01 |
57.4K |
| 14:49 |
12,954.64 |
12,957.08 |
12,954.64 |
12,957.08 |
81.1K |
| 14:50 |
12,956.34 |
12,957.16 |
12,956.34 |
12,956.89 |
59.9K |
| 14:51 |
12,956.40 |
12,956.40 |
12,955.01 |
12,955.01 |
49.5K |
| 14:52 |
12,954.51 |
12,954.77 |
12,953.81 |
12,954.77 |
49.5K |
| 14:53 |
12,954.68 |
12,954.93 |
12,954.45 |
12,954.45 |
116.3K |
| 14:54 |
12,954.33 |
12,954.33 |
12,953.51 |
12,953.51 |
68.8K |
| 14:55 |
12,953.65 |
12,954.33 |
12,953.18 |
12,953.18 |
221.0K |
| 14:56 |
12,952.86 |
12,952.90 |
12,952.17 |
12,952.17 |
76.2K |
| 14:57 |
12,951.86 |
12,952.00 |
12,951.41 |
12,951.89 |
25.9K |
| 14:58 |
12,952.04 |
12,952.39 |
12,952.04 |
12,952.21 |
88.3K |
| 14:59 |
12,952.59 |
12,954.04 |
12,952.59 |
12,953.56 |
49.2K |
| 15:00 |
12,952.89 |
12,953.53 |
12,952.89 |
12,953.39 |
78.7K |
| 15:01 |
12,953.72 |
12,955.21 |
12,953.72 |
12,955.21 |
40.4K |
| 15:02 |
12,955.77 |
12,957.09 |
12,955.77 |
12,956.80 |
177.3K |
| 15:03 |
12,955.92 |
12,955.92 |
12,955.14 |
12,955.30 |
82.3K |
| 15:04 |
12,956.04 |
12,957.27 |
12,956.04 |
12,956.77 |
75.5K |
| 15:05 |
12,956.50 |
12,957.27 |
12,955.79 |
12,957.27 |
36.7K |
| 15:06 |
12,957.09 |
12,957.26 |
12,956.87 |
12,957.01 |
74.3K |
| 15:07 |
12,956.99 |
12,957.55 |
12,956.42 |
12,956.42 |
46.4K |
| 15:08 |
12,957.56 |
12,957.56 |
12,956.85 |
12,956.85 |
38.7K |
| 15:09 |
12,957.11 |
12,957.11 |
12,956.56 |
12,956.56 |
63.2K |
| 15:10 |
12,956.90 |
12,956.97 |
12,956.20 |
12,956.20 |
77.8K |
| 15:11 |
12,956.10 |
12,956.79 |
12,956.10 |
12,956.18 |
89.5K |
| 15:12 |
12,956.50 |
12,956.89 |
12,956.45 |
12,956.89 |
80.6K |
| 15:13 |
12,956.90 |
12,957.85 |
12,956.90 |
12,957.85 |
88.4K |
| 15:14 |
12,957.19 |
12,957.89 |
12,956.79 |
12,957.49 |
82.8K |
| 15:15 |
12,957.54 |
12,957.54 |
12,956.52 |
12,956.93 |
57.0K |
| 15:16 |
12,956.44 |
12,956.44 |
12,955.57 |
12,956.05 |
33.4K |
| 15:17 |
12,955.97 |
12,955.97 |
12,955.32 |
12,955.87 |
78.7K |
| 15:18 |
12,954.79 |
12,955.26 |
12,954.79 |
12,954.96 |
92.8K |
| 15:19 |
12,954.87 |
12,956.03 |
12,954.87 |
12,956.03 |
85.1K |
| 15:20 |
12,955.91 |
12,956.52 |
12,955.91 |
12,956.35 |
70.0K |
| 15:21 |
12,957.30 |
12,957.92 |
12,956.88 |
12,957.35 |
120.5K |
| 15:22 |
12,956.59 |
12,956.59 |
12,955.51 |
12,956.06 |
58.7K |
| 15:23 |
12,956.05 |
12,956.19 |
12,955.58 |
12,955.58 |
171.9K |
| 15:24 |
12,955.20 |
12,956.25 |
12,955.20 |
12,956.25 |
115.1K |
| 15:25 |
12,956.65 |
12,956.65 |
12,955.47 |
12,955.95 |
195.4K |
| 15:26 |
12,957.49 |
12,958.09 |
12,957.37 |
12,958.09 |
194.5K |
| 15:27 |
12,958.01 |
12,958.01 |
12,956.49 |
12,956.74 |
56.8K |
| 15:28 |
12,957.41 |
12,958.29 |
12,957.41 |
12,958.27 |
110.7K |
| 15:29 |
12,957.72 |
12,957.72 |
12,951.92 |
12,951.92 |
194.5K |
| 15:30 |
12,950.63 |
12,950.63 |
12,947.37 |
12,947.37 |
103.3K |
| 15:31 |
12,947.77 |
12,947.77 |
12,946.11 |
12,946.11 |
168.6K |
| 15:32 |
12,945.79 |
12,945.91 |
12,944.88 |
12,944.88 |
51.7K |
| 15:33 |
12,944.72 |
12,946.23 |
12,944.72 |
12,946.23 |
130.0K |
| 15:34 |
12,946.49 |
12,947.21 |
12,946.46 |
12,947.21 |
107.4K |
| 15:35 |
12,946.98 |
12,947.28 |
12,946.85 |
12,947.28 |
94.1K |
| 15:36 |
12,948.04 |
12,948.04 |
12,944.82 |
12,944.82 |
119.9K |
| 15:37 |
12,944.98 |
12,945.61 |
12,944.98 |
12,945.61 |
55.3K |
| 15:38 |
12,945.38 |
12,945.38 |
12,944.66 |
12,944.66 |
83.0K |
| 15:39 |
12,944.16 |
12,944.16 |
12,943.03 |
12,943.03 |
63.5K |
| 15:40 |
12,943.20 |
12,943.29 |
12,941.78 |
12,941.78 |
94.6K |
| 15:41 |
12,941.20 |
12,941.81 |
12,941.20 |
12,941.28 |
109.3K |
| 15:42 |
12,941.34 |
12,941.34 |
12,940.76 |
12,941.29 |
104.3K |
| 15:43 |
12,941.19 |
12,941.36 |
12,941.11 |
12,941.11 |
127.0K |
| 15:44 |
12,940.71 |
12,940.71 |
12,938.56 |
12,938.56 |
119.5K |
| 15:45 |
12,938.48 |
12,939.00 |
12,937.72 |
12,938.66 |
223.7K |
| 15:46 |
12,938.17 |
12,938.55 |
12,938.04 |
12,938.55 |
106.7K |
| 15:47 |
12,939.44 |
12,939.44 |
12,936.77 |
12,936.77 |
204.0K |
| 15:48 |
12,937.31 |
12,937.31 |
12,936.35 |
12,936.35 |
127.4K |
| 15:49 |
12,936.73 |
12,940.72 |
12,936.73 |
12,940.72 |
198.2K |
| 15:50 |
12,941.98 |
12,941.98 |
12,938.06 |
12,938.06 |
531.7K |
| 15:51 |
12,937.78 |
12,938.37 |
12,937.59 |
12,937.65 |
147.4K |
| 15:52 |
12,937.93 |
12,938.97 |
12,937.93 |
12,938.59 |
208.1K |
| 15:53 |
12,938.90 |
12,939.52 |
12,938.90 |
12,939.52 |
166.8K |
| 15:54 |
12,940.06 |
12,941.46 |
12,940.06 |
12,941.12 |
226.7K |
| 15:55 |
12,939.13 |
12,940.88 |
12,939.13 |
12,940.88 |
411.7K |
| 15:56 |
12,943.42 |
12,945.57 |
12,943.42 |
12,944.79 |
560.3K |
| 15:57 |
12,944.21 |
12,948.64 |
12,944.21 |
12,948.64 |
388.6K |
| 15:58 |
12,946.66 |
12,949.21 |
12,946.66 |
12,948.88 |
585.3K |
| 15:59 |
12,950.25 |
12,951.75 |
12,949.42 |
12,949.42 |
1,002.5K |
| 16:00 |
12,950.67 |
12,951.00 |
12,950.67 |
12,951.00 |
38,611.9K |
| 16:01 |
12,951.00 |
12,951.00 |
12,951.00 |
12,951.00 |
195.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|