| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
13,965.31 |
14,017.42 |
13,965.31 |
14,017.42 |
876.3K |
| 09:31 |
14,026.44 |
14,036.29 |
14,025.52 |
14,036.29 |
302.7K |
| 09:32 |
14,042.53 |
14,050.06 |
14,042.53 |
14,050.06 |
279.1K |
| 09:33 |
14,053.09 |
14,059.32 |
14,051.49 |
14,059.32 |
124.6K |
| 09:34 |
14,055.11 |
14,055.11 |
14,044.00 |
14,044.00 |
130.2K |
| 09:35 |
14,045.76 |
14,046.93 |
14,043.06 |
14,043.06 |
71.8K |
| 09:36 |
14,040.98 |
14,044.95 |
14,039.35 |
14,044.95 |
133.2K |
| 09:37 |
14,043.17 |
14,044.26 |
14,041.76 |
14,044.26 |
109.6K |
| 09:38 |
14,041.35 |
14,041.35 |
14,030.05 |
14,030.05 |
375.6K |
| 09:39 |
14,029.01 |
14,030.79 |
14,028.90 |
14,030.79 |
84.8K |
| 09:40 |
14,035.14 |
14,048.15 |
14,035.14 |
14,048.15 |
128.3K |
| 09:41 |
14,045.94 |
14,047.61 |
14,044.70 |
14,046.04 |
133.8K |
| 09:42 |
14,045.11 |
14,051.54 |
14,045.11 |
14,051.54 |
203.3K |
| 09:43 |
14,057.22 |
14,057.22 |
14,050.40 |
14,050.40 |
115.0K |
| 09:44 |
14,043.61 |
14,046.87 |
14,043.61 |
14,045.44 |
266.9K |
| 09:45 |
14,046.65 |
14,055.47 |
14,046.65 |
14,053.51 |
155.9K |
| 09:46 |
14,054.30 |
14,058.69 |
14,054.30 |
14,058.69 |
340.3K |
| 09:47 |
14,058.50 |
14,058.50 |
14,057.07 |
14,057.66 |
109.1K |
| 09:48 |
14,055.35 |
14,056.48 |
14,054.79 |
14,054.79 |
99.7K |
| 09:49 |
14,051.54 |
14,051.54 |
14,039.46 |
14,039.46 |
158.5K |
| 09:50 |
14,035.12 |
14,039.12 |
14,035.12 |
14,037.17 |
174.0K |
| 09:51 |
14,035.44 |
14,036.76 |
14,031.58 |
14,031.58 |
96.5K |
| 09:52 |
14,031.87 |
14,033.63 |
14,031.87 |
14,033.63 |
67.5K |
| 09:53 |
14,035.94 |
14,039.54 |
14,035.94 |
14,039.54 |
109.8K |
| 09:54 |
14,039.03 |
14,042.24 |
14,039.03 |
14,042.24 |
131.4K |
| 09:55 |
14,042.68 |
14,044.23 |
14,039.41 |
14,039.41 |
110.0K |
| 09:56 |
14,038.41 |
14,038.41 |
14,032.92 |
14,035.14 |
63.0K |
| 09:57 |
14,032.95 |
14,035.67 |
14,032.95 |
14,035.67 |
79.9K |
| 09:58 |
14,035.80 |
14,035.80 |
14,033.74 |
14,034.73 |
57.9K |
| 09:59 |
14,035.26 |
14,042.13 |
14,035.26 |
14,042.13 |
73.1K |
| 10:00 |
14,044.81 |
14,045.78 |
14,044.03 |
14,044.03 |
203.7K |
| 10:01 |
14,046.49 |
14,046.49 |
14,043.62 |
14,043.62 |
105.7K |
| 10:02 |
14,042.24 |
14,042.24 |
14,039.89 |
14,039.89 |
73.6K |
| 10:03 |
14,039.72 |
14,043.03 |
14,038.95 |
14,043.03 |
58.5K |
| 10:04 |
14,040.85 |
14,041.33 |
14,040.18 |
14,041.33 |
146.0K |
| 10:05 |
14,039.72 |
14,039.72 |
14,035.46 |
14,035.46 |
77.6K |
| 10:06 |
14,033.64 |
14,033.64 |
14,030.49 |
14,030.49 |
56.1K |
| 10:07 |
14,031.10 |
14,031.15 |
14,029.38 |
14,030.05 |
67.8K |
| 10:08 |
14,030.76 |
14,031.81 |
14,030.69 |
14,030.69 |
123.6K |
| 10:09 |
14,031.05 |
14,031.05 |
14,027.96 |
14,027.96 |
90.2K |
| 10:10 |
14,027.66 |
14,028.38 |
14,027.66 |
14,027.87 |
68.8K |
| 10:11 |
14,029.17 |
14,029.17 |
14,027.38 |
14,028.02 |
179.6K |
| 10:12 |
14,030.30 |
14,031.83 |
14,029.71 |
14,029.71 |
85.9K |
| 10:13 |
14,028.48 |
14,028.48 |
14,026.69 |
14,028.23 |
86.0K |
| 10:14 |
14,029.04 |
14,029.36 |
14,027.92 |
14,027.92 |
107.6K |
| 10:15 |
14,026.64 |
14,028.50 |
14,023.55 |
14,023.55 |
71.6K |
| 10:16 |
14,022.63 |
14,023.44 |
14,021.66 |
14,022.16 |
59.8K |
| 10:17 |
14,023.07 |
14,023.07 |
14,020.64 |
14,020.64 |
78.6K |
| 10:18 |
14,021.41 |
14,021.41 |
14,018.87 |
14,018.89 |
81.0K |
| 10:19 |
14,019.69 |
14,023.40 |
14,019.69 |
14,023.32 |
80.4K |
| 10:20 |
14,022.82 |
14,022.82 |
14,016.14 |
14,016.14 |
113.2K |
| 10:21 |
14,017.57 |
14,017.57 |
14,016.63 |
14,016.63 |
40.0K |
| 10:22 |
14,017.61 |
14,019.61 |
14,017.61 |
14,018.80 |
44.7K |
| 10:23 |
14,018.08 |
14,018.08 |
14,015.36 |
14,015.36 |
76.4K |
| 10:24 |
14,015.14 |
14,015.14 |
14,011.94 |
14,011.94 |
71.5K |
| 10:25 |
14,010.90 |
14,013.35 |
14,010.90 |
14,011.93 |
127.5K |
| 10:26 |
14,012.91 |
14,013.68 |
14,012.03 |
14,013.68 |
51.2K |
| 10:27 |
14,013.97 |
14,014.35 |
14,013.17 |
14,014.35 |
60.7K |
| 10:28 |
14,015.75 |
14,015.81 |
14,015.20 |
14,015.81 |
143.7K |
| 10:29 |
14,019.13 |
14,021.48 |
14,019.13 |
14,021.44 |
54.1K |
| 10:30 |
14,024.55 |
14,024.99 |
14,020.70 |
14,020.70 |
203.9K |
| 10:31 |
14,020.61 |
14,021.10 |
14,020.57 |
14,021.10 |
62.5K |
| 10:32 |
14,022.10 |
14,024.05 |
14,018.41 |
14,018.41 |
276.2K |
| 10:33 |
14,017.37 |
14,017.37 |
14,010.89 |
14,010.89 |
79.7K |
| 10:34 |
14,008.19 |
14,009.12 |
14,008.03 |
14,008.03 |
98.4K |
| 10:35 |
14,005.99 |
14,010.68 |
14,005.99 |
14,010.68 |
76.2K |
| 10:36 |
14,011.73 |
14,012.98 |
14,011.73 |
14,012.17 |
62.3K |
| 10:37 |
14,012.25 |
14,012.92 |
14,012.24 |
14,012.92 |
41.8K |
| 10:38 |
14,012.83 |
14,013.18 |
14,012.83 |
14,013.06 |
77.6K |
| 10:39 |
14,013.62 |
14,017.60 |
14,013.62 |
14,017.03 |
105.1K |
| 10:40 |
14,017.38 |
14,019.71 |
14,017.38 |
14,017.95 |
61.0K |
| 10:41 |
14,018.27 |
14,018.27 |
14,015.68 |
14,016.35 |
85.2K |
| 10:42 |
14,017.91 |
14,020.62 |
14,017.91 |
14,020.17 |
77.0K |
| 10:43 |
14,019.14 |
14,019.14 |
14,017.98 |
14,017.98 |
73.6K |
| 10:44 |
14,017.59 |
14,017.59 |
14,015.57 |
14,015.58 |
49.2K |
| 10:45 |
14,014.03 |
14,016.40 |
14,014.03 |
14,016.40 |
48.5K |
| 10:46 |
14,017.16 |
14,018.16 |
14,017.16 |
14,017.71 |
56.2K |
| 10:47 |
14,017.31 |
14,020.81 |
14,017.26 |
14,020.81 |
56.9K |
| 10:48 |
14,020.66 |
14,023.41 |
14,020.66 |
14,023.41 |
65.4K |
| 10:49 |
14,025.42 |
14,025.42 |
14,023.80 |
14,023.80 |
46.7K |
| 10:50 |
14,024.02 |
14,024.02 |
14,021.87 |
14,021.87 |
53.3K |
| 10:51 |
14,022.94 |
14,025.29 |
14,022.74 |
14,025.29 |
105.5K |
| 10:52 |
14,026.32 |
14,027.17 |
14,025.39 |
14,025.39 |
36.4K |
| 10:53 |
14,025.87 |
14,026.71 |
14,025.20 |
14,026.71 |
186.1K |
| 10:54 |
14,026.61 |
14,026.61 |
14,025.49 |
14,025.90 |
153.3K |
| 10:55 |
14,024.48 |
14,024.48 |
14,021.51 |
14,021.51 |
59.1K |
| 10:56 |
14,021.33 |
14,022.50 |
14,020.72 |
14,020.72 |
28.5K |
| 10:57 |
14,020.42 |
14,020.42 |
14,018.41 |
14,018.41 |
49.5K |
| 10:58 |
14,018.26 |
14,023.40 |
14,018.26 |
14,023.40 |
69.3K |
| 10:59 |
14,024.42 |
14,025.96 |
14,022.85 |
14,025.96 |
715.9K |
| 11:00 |
14,027.07 |
14,029.63 |
14,027.07 |
14,029.13 |
180.8K |
| 11:01 |
14,028.66 |
14,028.95 |
14,028.15 |
14,028.15 |
67.5K |
| 11:02 |
14,027.25 |
14,029.03 |
14,027.00 |
14,029.03 |
93.6K |
| 11:03 |
14,029.68 |
14,030.86 |
14,029.56 |
14,029.56 |
68.9K |
| 11:04 |
14,029.72 |
14,030.14 |
14,028.09 |
14,028.09 |
171.3K |
| 11:05 |
14,027.23 |
14,027.45 |
14,026.81 |
14,027.45 |
42.5K |
| 11:06 |
14,028.48 |
14,028.48 |
14,027.66 |
14,028.43 |
64.9K |
| 11:07 |
14,029.65 |
14,029.65 |
14,027.84 |
14,029.18 |
63.7K |
| 11:08 |
14,031.64 |
14,031.64 |
14,030.94 |
14,031.64 |
123.6K |
| 11:09 |
14,031.09 |
14,031.78 |
14,031.09 |
14,031.78 |
56.3K |
| 11:10 |
14,032.37 |
14,032.37 |
14,029.42 |
14,029.42 |
84.1K |
| 11:11 |
14,029.41 |
14,029.79 |
14,029.08 |
14,029.79 |
89.4K |
| 11:12 |
14,029.46 |
14,031.44 |
14,028.13 |
14,031.44 |
146.2K |
| 11:13 |
14,031.91 |
14,031.91 |
14,030.21 |
14,030.21 |
58.8K |
| 11:14 |
14,029.72 |
14,030.27 |
14,028.21 |
14,028.21 |
100.4K |
| 11:15 |
14,028.84 |
14,028.84 |
14,027.13 |
14,027.13 |
55.3K |
| 11:16 |
14,027.98 |
14,032.33 |
14,027.98 |
14,031.85 |
161.9K |
| 11:17 |
14,032.64 |
14,032.64 |
14,030.04 |
14,030.13 |
56.8K |
| 11:18 |
14,029.19 |
14,029.19 |
14,027.68 |
14,027.68 |
44.8K |
| 11:19 |
14,026.18 |
14,028.08 |
14,026.18 |
14,028.08 |
68.9K |
| 11:20 |
14,028.72 |
14,030.00 |
14,028.72 |
14,029.24 |
55.3K |
| 11:21 |
14,028.70 |
14,028.70 |
14,027.05 |
14,027.05 |
80.1K |
| 11:22 |
14,028.85 |
14,029.82 |
14,028.85 |
14,029.82 |
85.8K |
| 11:23 |
14,029.00 |
14,030.98 |
14,029.00 |
14,030.93 |
109.4K |
| 11:24 |
14,031.29 |
14,031.29 |
14,030.25 |
14,031.00 |
48.4K |
| 11:25 |
14,031.00 |
14,032.22 |
14,030.97 |
14,031.06 |
73.5K |
| 11:26 |
14,031.36 |
14,031.36 |
14,028.34 |
14,028.34 |
56.1K |
| 11:27 |
14,029.33 |
14,029.33 |
14,027.88 |
14,027.88 |
50.5K |
| 11:28 |
14,026.48 |
14,026.48 |
14,022.38 |
14,022.38 |
82.4K |
| 11:29 |
14,020.33 |
14,020.41 |
14,019.58 |
14,019.85 |
49.4K |
| 11:30 |
14,019.42 |
14,019.42 |
14,018.59 |
14,019.04 |
79.9K |
| 11:31 |
14,018.92 |
14,020.20 |
14,018.92 |
14,020.04 |
153.8K |
| 11:32 |
14,020.14 |
14,020.95 |
14,019.31 |
14,019.31 |
155.3K |
| 11:33 |
14,020.33 |
14,021.50 |
14,019.13 |
14,019.69 |
65.8K |
| 11:34 |
14,019.28 |
14,019.76 |
14,018.48 |
14,018.80 |
78.1K |
| 11:35 |
14,018.38 |
14,019.60 |
14,018.32 |
14,018.32 |
99.8K |
| 11:36 |
14,018.62 |
14,020.22 |
14,018.62 |
14,020.22 |
37.9K |
| 11:37 |
14,020.31 |
14,021.28 |
14,020.31 |
14,020.68 |
47.5K |
| 11:38 |
14,022.15 |
14,022.15 |
14,020.20 |
14,020.20 |
43.7K |
| 11:39 |
14,019.64 |
14,020.98 |
14,019.64 |
14,020.52 |
34.9K |
| 11:40 |
14,021.68 |
14,022.30 |
14,020.89 |
14,020.89 |
55.9K |
| 11:41 |
14,020.38 |
14,021.71 |
14,017.79 |
14,017.79 |
46.0K |
| 11:42 |
14,017.18 |
14,017.44 |
14,016.01 |
14,017.44 |
46.0K |
| 11:43 |
14,015.15 |
14,015.15 |
14,011.81 |
14,013.98 |
96.2K |
| 11:44 |
14,013.90 |
14,014.25 |
14,012.79 |
14,014.25 |
79.4K |
| 11:45 |
14,013.86 |
14,014.67 |
14,013.71 |
14,014.01 |
115.2K |
| 11:46 |
14,013.69 |
14,013.69 |
14,006.27 |
14,006.27 |
89.9K |
| 11:47 |
14,005.40 |
14,005.87 |
14,005.40 |
14,005.70 |
246.2K |
| 11:48 |
14,005.35 |
14,005.35 |
14,000.95 |
14,000.95 |
57.0K |
| 11:49 |
13,999.28 |
13,999.28 |
13,996.55 |
13,996.55 |
137.3K |
| 11:50 |
13,996.76 |
13,998.47 |
13,996.76 |
13,997.27 |
93.3K |
| 11:51 |
13,997.57 |
13,997.57 |
13,994.35 |
13,994.85 |
79.3K |
| 11:52 |
13,993.20 |
13,993.71 |
13,993.07 |
13,993.36 |
120.1K |
| 11:53 |
13,993.93 |
13,996.35 |
13,992.35 |
13,996.35 |
52.2K |
| 11:54 |
13,996.62 |
13,996.62 |
13,994.28 |
13,994.28 |
43.4K |
| 11:55 |
13,993.60 |
13,994.10 |
13,992.34 |
13,992.34 |
59.8K |
| 11:56 |
13,991.77 |
13,991.77 |
13,988.10 |
13,988.10 |
33.2K |
| 11:57 |
13,989.79 |
13,989.87 |
13,988.56 |
13,988.56 |
109.1K |
| 11:58 |
13,990.42 |
13,990.62 |
13,987.84 |
13,987.84 |
79.7K |
| 11:59 |
13,986.57 |
13,987.18 |
13,986.57 |
13,987.18 |
26.6K |
| 12:00 |
13,985.56 |
13,986.85 |
13,984.36 |
13,984.36 |
58.8K |
| 12:01 |
13,984.45 |
13,988.89 |
13,984.45 |
13,988.89 |
72.5K |
| 12:02 |
13,985.81 |
13,985.81 |
13,984.71 |
13,985.32 |
66.5K |
| 12:03 |
13,985.60 |
13,986.02 |
13,985.60 |
13,986.02 |
63.5K |
| 12:04 |
13,986.07 |
13,987.30 |
13,986.07 |
13,987.04 |
33.0K |
| 12:05 |
13,987.72 |
13,989.98 |
13,986.48 |
13,986.48 |
81.4K |
| 12:06 |
13,984.04 |
13,984.04 |
13,979.74 |
13,979.74 |
78.7K |
| 12:07 |
13,979.11 |
13,979.11 |
13,976.62 |
13,976.62 |
50.6K |
| 12:08 |
13,976.11 |
13,978.84 |
13,976.11 |
13,976.87 |
32.4K |
| 12:09 |
13,976.11 |
13,976.88 |
13,976.11 |
13,976.88 |
32.3K |
| 12:10 |
13,976.37 |
13,976.37 |
13,971.94 |
13,972.22 |
53.5K |
| 12:11 |
13,971.55 |
13,973.06 |
13,971.50 |
13,971.55 |
40.2K |
| 12:12 |
13,969.90 |
13,969.90 |
13,966.55 |
13,966.55 |
63.4K |
| 12:13 |
13,965.13 |
13,965.67 |
13,964.07 |
13,964.07 |
36.9K |
| 12:14 |
13,968.39 |
13,972.03 |
13,967.95 |
13,972.03 |
67.4K |
| 12:15 |
13,973.15 |
13,974.79 |
13,973.15 |
13,974.79 |
46.9K |
| 12:16 |
13,975.26 |
13,976.16 |
13,974.21 |
13,976.16 |
83.3K |
| 12:17 |
13,977.06 |
13,977.06 |
13,975.37 |
13,976.57 |
174.1K |
| 12:18 |
13,979.81 |
13,985.13 |
13,979.81 |
13,985.13 |
64.8K |
| 12:19 |
13,985.26 |
13,986.55 |
13,985.22 |
13,986.55 |
34.8K |
| 12:20 |
13,985.87 |
13,987.51 |
13,985.87 |
13,987.25 |
45.4K |
| 12:21 |
13,987.30 |
13,987.30 |
13,986.46 |
13,986.71 |
32.0K |
| 12:22 |
13,986.61 |
13,987.58 |
13,986.61 |
13,987.09 |
139.2K |
| 12:23 |
13,987.76 |
13,988.32 |
13,987.76 |
13,988.29 |
85.6K |
| 12:24 |
13,988.28 |
13,988.97 |
13,988.10 |
13,988.67 |
25.2K |
| 12:25 |
13,989.37 |
13,990.28 |
13,989.36 |
13,989.36 |
41.3K |
| 12:26 |
13,991.06 |
13,991.06 |
13,989.88 |
13,990.37 |
38.5K |
| 12:27 |
13,990.86 |
13,994.42 |
13,990.86 |
13,994.42 |
26.8K |
| 12:28 |
13,994.71 |
13,994.71 |
13,992.18 |
13,992.18 |
81.3K |
| 12:29 |
13,992.58 |
13,993.36 |
13,992.58 |
13,993.36 |
40.2K |
| 12:30 |
13,992.86 |
13,993.47 |
13,991.50 |
13,993.47 |
31.4K |
| 12:31 |
13,993.23 |
13,994.15 |
13,992.65 |
13,994.15 |
35.4K |
| 12:32 |
13,991.80 |
13,993.05 |
13,991.80 |
13,992.09 |
48.4K |
| 12:33 |
13,990.56 |
13,990.56 |
13,989.32 |
13,989.32 |
42.4K |
| 12:34 |
13,990.16 |
13,990.16 |
13,989.12 |
13,989.12 |
40.8K |
| 12:35 |
13,990.38 |
13,990.38 |
13,989.29 |
13,989.29 |
72.1K |
| 12:36 |
13,991.07 |
13,991.34 |
13,990.23 |
13,990.42 |
30.3K |
| 12:37 |
13,989.58 |
13,990.18 |
13,989.11 |
13,990.18 |
76.8K |
| 12:38 |
13,990.19 |
13,993.31 |
13,990.19 |
13,993.31 |
37.9K |
| 12:39 |
13,993.90 |
13,994.16 |
13,993.56 |
13,994.16 |
45.1K |
| 12:40 |
13,993.90 |
13,994.03 |
13,992.92 |
13,992.92 |
117.1K |
| 12:41 |
13,993.00 |
13,993.00 |
13,991.64 |
13,991.64 |
72.1K |
| 12:42 |
13,990.82 |
13,990.82 |
13,988.92 |
13,988.92 |
105.0K |
| 12:43 |
13,987.81 |
13,987.81 |
13,985.92 |
13,985.92 |
98.8K |
| 12:44 |
13,986.40 |
13,988.68 |
13,986.29 |
13,988.68 |
40.8K |
| 12:45 |
13,989.59 |
13,989.97 |
13,989.45 |
13,989.97 |
40.0K |
| 12:46 |
13,990.39 |
13,990.39 |
13,988.25 |
13,988.25 |
33.5K |
| 12:47 |
13,988.58 |
13,989.88 |
13,988.58 |
13,989.88 |
28.9K |
| 12:48 |
13,989.00 |
13,989.00 |
13,988.06 |
13,988.06 |
40.8K |
| 12:49 |
13,988.38 |
13,988.44 |
13,988.15 |
13,988.15 |
30.9K |
| 12:50 |
13,986.73 |
13,986.73 |
13,983.91 |
13,983.91 |
70.7K |
| 12:51 |
13,983.50 |
13,984.44 |
13,983.50 |
13,984.44 |
37.0K |
| 12:52 |
13,986.16 |
13,988.75 |
13,986.16 |
13,988.75 |
50.7K |
| 12:53 |
13,989.63 |
13,990.17 |
13,989.53 |
13,989.60 |
47.3K |
| 12:54 |
13,989.53 |
13,989.67 |
13,989.32 |
13,989.67 |
31.3K |
| 12:55 |
13,990.69 |
13,990.69 |
13,988.93 |
13,990.20 |
31.6K |
| 12:56 |
13,990.66 |
13,990.77 |
13,990.05 |
13,990.72 |
40.4K |
| 12:57 |
13,991.79 |
13,992.52 |
13,991.79 |
13,992.38 |
21.9K |
| 12:58 |
13,993.56 |
13,995.19 |
13,993.56 |
13,993.98 |
64.0K |
| 12:59 |
13,993.36 |
13,993.36 |
13,992.19 |
13,992.43 |
28.7K |
| 13:00 |
13,992.31 |
13,994.68 |
13,989.23 |
13,994.68 |
111.3K |
| 13:01 |
13,993.51 |
13,993.51 |
13,992.13 |
13,992.73 |
56.2K |
| 13:02 |
13,992.64 |
13,992.64 |
13,991.42 |
13,991.42 |
47.2K |
| 13:03 |
13,991.20 |
13,991.93 |
13,990.93 |
13,991.93 |
61.2K |
| 13:04 |
13,991.98 |
13,991.98 |
13,991.60 |
13,991.68 |
43.7K |
| 13:05 |
13,992.60 |
13,993.64 |
13,992.60 |
13,993.64 |
31.7K |
| 13:06 |
13,994.00 |
13,995.65 |
13,994.00 |
13,995.65 |
45.1K |
| 13:07 |
13,995.86 |
13,997.22 |
13,995.81 |
13,997.22 |
51.8K |
| 13:08 |
13,998.50 |
14,000.66 |
13,997.79 |
14,000.66 |
75.6K |
| 13:09 |
14,002.31 |
14,003.24 |
14,002.31 |
14,003.24 |
36.4K |
| 13:10 |
14,003.63 |
14,005.33 |
14,002.35 |
14,005.33 |
49.8K |
| 13:11 |
14,005.99 |
14,005.99 |
14,004.99 |
14,004.99 |
65.4K |
| 13:12 |
14,004.39 |
14,005.60 |
14,004.39 |
14,005.60 |
22.4K |
| 13:13 |
14,006.86 |
14,007.72 |
14,006.86 |
14,007.72 |
37.1K |
| 13:14 |
14,006.11 |
14,006.79 |
14,006.11 |
14,006.67 |
29.7K |
| 13:15 |
14,006.15 |
14,007.26 |
14,006.15 |
14,007.00 |
27.4K |
| 13:16 |
14,006.27 |
14,006.40 |
14,006.24 |
14,006.24 |
90.5K |
| 13:17 |
14,006.66 |
14,009.13 |
14,006.66 |
14,007.83 |
83.3K |
| 13:18 |
14,008.02 |
14,008.02 |
14,006.40 |
14,006.40 |
46.8K |
| 13:19 |
14,006.13 |
14,006.57 |
14,006.01 |
14,006.43 |
39.9K |
| 13:20 |
14,006.95 |
14,007.71 |
14,005.53 |
14,005.53 |
114.7K |
| 13:21 |
14,005.66 |
14,005.66 |
14,004.61 |
14,004.61 |
44.6K |
| 13:22 |
14,004.83 |
14,005.94 |
14,004.83 |
14,005.94 |
40.9K |
| 13:23 |
14,007.10 |
14,009.82 |
14,007.10 |
14,009.82 |
30.9K |
| 13:24 |
14,010.68 |
14,012.15 |
14,010.68 |
14,012.15 |
39.9K |
| 13:25 |
14,012.93 |
14,013.49 |
14,012.18 |
14,012.18 |
35.4K |
| 13:26 |
14,011.87 |
14,011.87 |
14,010.16 |
14,010.77 |
89.8K |
| 13:27 |
14,010.65 |
14,012.90 |
14,010.65 |
14,012.39 |
75.3K |
| 13:28 |
14,012.18 |
14,012.40 |
14,011.88 |
14,011.88 |
48.9K |
| 13:29 |
14,013.87 |
14,013.88 |
14,013.44 |
14,013.88 |
57.4K |
| 13:30 |
14,013.77 |
14,015.47 |
14,013.77 |
14,015.47 |
54.2K |
| 13:31 |
14,016.85 |
14,017.44 |
14,016.27 |
14,017.43 |
53.3K |
| 13:32 |
14,017.82 |
14,018.81 |
14,017.82 |
14,018.64 |
42.9K |
| 13:33 |
14,018.80 |
14,019.19 |
14,018.29 |
14,018.58 |
39.7K |
| 13:34 |
14,018.70 |
14,020.28 |
14,018.70 |
14,020.28 |
45.9K |
| 13:35 |
14,020.05 |
14,021.51 |
14,020.05 |
14,021.15 |
73.7K |
| 13:36 |
14,020.47 |
14,020.50 |
14,020.08 |
14,020.08 |
39.7K |
| 13:37 |
14,019.80 |
14,020.24 |
14,019.77 |
14,020.09 |
80.2K |
| 13:38 |
14,020.34 |
14,022.22 |
14,020.34 |
14,022.22 |
650.9K |
| 13:39 |
14,021.29 |
14,021.29 |
14,020.10 |
14,020.10 |
56.1K |
| 13:40 |
14,019.62 |
14,019.62 |
14,016.75 |
14,017.00 |
70.9K |
| 13:41 |
14,015.60 |
14,015.60 |
14,013.92 |
14,013.92 |
273.7K |
| 13:42 |
14,013.73 |
14,014.23 |
14,013.00 |
14,014.23 |
84.4K |
| 13:43 |
14,014.44 |
14,014.95 |
14,014.20 |
14,014.20 |
31.9K |
| 13:44 |
14,014.08 |
14,014.08 |
14,013.00 |
14,013.38 |
46.8K |
| 13:45 |
14,012.35 |
14,012.57 |
14,011.65 |
14,012.57 |
62.7K |
| 13:46 |
14,011.82 |
14,011.82 |
14,003.45 |
14,003.45 |
118.0K |
| 13:47 |
14,003.60 |
14,004.32 |
14,002.95 |
14,002.95 |
180.6K |
| 13:48 |
14,002.43 |
14,002.43 |
14,000.29 |
14,000.29 |
47.1K |
| 13:49 |
14,000.49 |
14,003.89 |
14,000.49 |
14,003.89 |
73.6K |
| 13:50 |
14,003.85 |
14,005.13 |
14,003.85 |
14,005.13 |
32.2K |
| 13:51 |
14,005.08 |
14,007.71 |
14,005.08 |
14,006.75 |
62.3K |
| 13:52 |
14,007.12 |
14,007.12 |
14,004.99 |
14,005.09 |
40.6K |
| 13:53 |
14,005.15 |
14,005.15 |
14,003.85 |
14,003.85 |
35.9K |
| 13:54 |
14,003.14 |
14,006.38 |
14,003.14 |
14,006.38 |
64.3K |
| 13:55 |
14,007.40 |
14,008.56 |
14,007.40 |
14,008.56 |
44.2K |
| 13:56 |
14,009.41 |
14,011.98 |
14,009.41 |
14,011.98 |
61.9K |
| 13:57 |
14,011.36 |
14,011.91 |
14,010.46 |
14,011.91 |
55.7K |
| 13:58 |
14,011.85 |
14,011.85 |
14,010.36 |
14,010.36 |
57.2K |
| 13:59 |
14,009.44 |
14,010.50 |
14,009.44 |
14,010.33 |
44.1K |
| 14:00 |
14,009.71 |
14,010.93 |
14,009.71 |
14,010.93 |
54.1K |
| 14:01 |
14,011.57 |
14,012.44 |
14,008.71 |
14,008.71 |
53.2K |
| 14:02 |
14,008.55 |
14,008.55 |
14,006.23 |
14,006.23 |
54.0K |
| 14:03 |
14,005.49 |
14,005.49 |
14,003.43 |
14,003.43 |
61.4K |
| 14:04 |
14,002.04 |
14,002.04 |
14,000.12 |
14,001.16 |
68.1K |
| 14:05 |
14,001.95 |
14,002.34 |
14,001.95 |
14,002.29 |
46.1K |
| 14:06 |
14,000.69 |
14,002.70 |
14,000.69 |
14,002.70 |
27.1K |
| 14:07 |
14,003.44 |
14,003.44 |
14,000.30 |
14,000.30 |
51.3K |
| 14:08 |
14,000.32 |
14,001.29 |
14,000.32 |
14,000.59 |
32.2K |
| 14:09 |
14,000.71 |
14,002.46 |
14,000.71 |
14,002.46 |
83.8K |
| 14:10 |
14,003.25 |
14,003.25 |
14,002.27 |
14,002.31 |
43.3K |
| 14:11 |
14,001.10 |
14,001.10 |
13,997.79 |
13,997.79 |
62.4K |
| 14:12 |
13,998.06 |
13,998.81 |
13,997.95 |
13,997.97 |
63.8K |
| 14:13 |
13,998.24 |
13,998.89 |
13,998.24 |
13,998.56 |
39.2K |
| 14:14 |
13,998.71 |
13,999.93 |
13,998.71 |
13,999.56 |
39.6K |
| 14:15 |
13,999.69 |
14,002.29 |
13,999.69 |
14,002.29 |
52.7K |
| 14:16 |
14,002.39 |
14,002.39 |
14,001.81 |
14,001.89 |
35.9K |
| 14:17 |
14,001.76 |
14,001.76 |
13,999.53 |
13,999.53 |
47.8K |
| 14:18 |
13,999.26 |
13,999.97 |
13,999.26 |
13,999.89 |
36.9K |
| 14:19 |
13,999.50 |
14,000.78 |
13,999.50 |
14,000.78 |
39.7K |
| 14:20 |
14,000.21 |
14,000.21 |
13,996.84 |
13,996.84 |
74.4K |
| 14:21 |
13,996.55 |
13,996.55 |
13,996.11 |
13,996.53 |
37.4K |
| 14:22 |
13,996.99 |
13,997.06 |
13,996.90 |
13,996.90 |
29.1K |
| 14:23 |
13,998.48 |
13,998.52 |
13,998.28 |
13,998.28 |
60.1K |
| 14:24 |
13,997.93 |
13,997.93 |
13,996.28 |
13,996.67 |
104.5K |
| 14:25 |
13,998.63 |
13,998.63 |
13,997.08 |
13,998.62 |
113.7K |
| 14:26 |
13,997.96 |
13,997.96 |
13,996.81 |
13,996.81 |
47.2K |
| 14:27 |
13,997.84 |
13,998.37 |
13,997.57 |
13,998.37 |
104.0K |
| 14:28 |
13,999.35 |
14,000.82 |
13,999.35 |
14,000.82 |
52.7K |
| 14:29 |
14,000.66 |
14,001.03 |
14,000.28 |
14,001.03 |
37.1K |
| 14:30 |
14,000.40 |
14,000.40 |
13,999.33 |
13,999.97 |
37.7K |
| 14:31 |
13,999.30 |
14,001.43 |
13,999.30 |
14,001.43 |
42.7K |
| 14:32 |
14,001.20 |
14,002.16 |
14,001.20 |
14,001.54 |
41.2K |
| 14:33 |
14,002.32 |
14,003.25 |
14,001.80 |
14,003.25 |
33.5K |
| 14:34 |
14,003.01 |
14,003.01 |
14,001.61 |
14,001.75 |
54.4K |
| 14:35 |
14,002.09 |
14,003.65 |
14,002.09 |
14,003.65 |
66.3K |
| 14:36 |
14,004.02 |
14,004.99 |
14,004.00 |
14,004.00 |
80.8K |
| 14:37 |
14,002.29 |
14,002.50 |
14,001.21 |
14,001.21 |
38.1K |
| 14:38 |
14,001.78 |
14,003.58 |
14,001.78 |
14,002.13 |
49.2K |
| 14:39 |
14,002.48 |
14,003.34 |
14,002.48 |
14,003.25 |
29.7K |
| 14:40 |
14,003.19 |
14,003.78 |
14,003.19 |
14,003.78 |
36.4K |
| 14:41 |
14,002.51 |
14,002.51 |
14,001.98 |
14,002.34 |
60.0K |
| 14:42 |
14,003.01 |
14,003.49 |
14,003.01 |
14,003.49 |
80.9K |
| 14:43 |
14,003.52 |
14,003.89 |
14,003.52 |
14,003.89 |
49.1K |
| 14:44 |
14,003.25 |
14,004.64 |
14,003.25 |
14,003.93 |
57.4K |
| 14:45 |
14,000.72 |
14,002.31 |
14,000.72 |
14,002.31 |
186.0K |
| 14:46 |
14,003.29 |
14,005.60 |
14,003.29 |
14,005.60 |
55.4K |
| 14:47 |
14,005.84 |
14,006.19 |
14,005.84 |
14,005.88 |
44.5K |
| 14:48 |
14,005.01 |
14,005.01 |
14,000.36 |
14,000.36 |
60.2K |
| 14:49 |
13,998.93 |
13,999.13 |
13,997.42 |
13,997.85 |
185.4K |
| 14:50 |
13,998.20 |
13,999.44 |
13,998.20 |
13,999.44 |
52.5K |
| 14:51 |
13,998.52 |
13,998.64 |
13,997.82 |
13,997.82 |
87.3K |
| 14:52 |
13,997.70 |
13,999.01 |
13,997.18 |
13,999.01 |
56.4K |
| 14:53 |
13,998.24 |
14,000.89 |
13,998.24 |
14,000.89 |
46.8K |
| 14:54 |
14,000.60 |
14,001.43 |
14,000.60 |
14,001.39 |
39.2K |
| 14:55 |
14,001.64 |
14,002.42 |
14,001.47 |
14,002.42 |
35.7K |
| 14:56 |
14,001.74 |
14,001.74 |
14,000.41 |
14,000.73 |
48.6K |
| 14:57 |
13,999.91 |
13,999.91 |
13,997.01 |
13,997.01 |
63.7K |
| 14:58 |
13,996.13 |
13,996.55 |
13,995.18 |
13,995.18 |
44.9K |
| 14:59 |
13,995.87 |
13,998.45 |
13,995.87 |
13,998.45 |
51.3K |
| 15:00 |
13,998.68 |
13,998.68 |
13,996.10 |
13,996.26 |
87.6K |
| 15:01 |
13,995.39 |
13,996.80 |
13,995.39 |
13,996.80 |
41.8K |
| 15:02 |
13,995.83 |
13,995.83 |
13,993.53 |
13,994.02 |
43.0K |
| 15:03 |
13,994.07 |
13,994.07 |
13,991.52 |
13,991.52 |
48.2K |
| 15:04 |
13,992.41 |
13,992.73 |
13,991.68 |
13,991.68 |
191.4K |
| 15:05 |
13,992.27 |
13,992.83 |
13,991.30 |
13,991.30 |
34.8K |
| 15:06 |
13,989.40 |
13,990.00 |
13,989.34 |
13,990.00 |
66.5K |
| 15:07 |
13,989.30 |
13,990.84 |
13,989.30 |
13,990.60 |
64.3K |
| 15:08 |
13,990.46 |
13,990.46 |
13,987.64 |
13,987.64 |
85.5K |
| 15:09 |
13,987.84 |
13,987.84 |
13,985.86 |
13,985.86 |
64.4K |
| 15:10 |
13,985.23 |
13,986.07 |
13,985.23 |
13,986.07 |
56.7K |
| 15:11 |
13,987.70 |
13,987.92 |
13,986.98 |
13,986.98 |
59.5K |
| 15:12 |
13,987.26 |
13,988.10 |
13,987.07 |
13,987.38 |
46.0K |
| 15:13 |
13,987.30 |
13,987.30 |
13,983.96 |
13,983.96 |
99.8K |
| 15:14 |
13,983.21 |
13,983.21 |
13,981.78 |
13,982.90 |
66.8K |
| 15:15 |
13,984.71 |
13,986.06 |
13,984.45 |
13,984.45 |
31.6K |
| 15:16 |
13,984.04 |
13,984.04 |
13,981.40 |
13,981.40 |
33.1K |
| 15:17 |
13,982.67 |
13,985.72 |
13,982.67 |
13,985.72 |
88.7K |
| 15:18 |
13,985.77 |
13,986.23 |
13,984.68 |
13,985.40 |
60.7K |
| 15:19 |
13,985.39 |
13,986.11 |
13,985.39 |
13,985.81 |
61.9K |
| 15:20 |
13,986.54 |
13,986.80 |
13,985.73 |
13,985.73 |
54.9K |
| 15:21 |
13,987.22 |
13,988.30 |
13,986.66 |
13,986.66 |
108.5K |
| 15:22 |
13,987.22 |
13,987.22 |
13,986.09 |
13,986.09 |
54.5K |
| 15:23 |
13,984.52 |
13,984.52 |
13,982.87 |
13,982.87 |
48.5K |
| 15:24 |
13,982.66 |
13,982.66 |
13,979.77 |
13,979.77 |
62.7K |
| 15:25 |
13,980.62 |
13,980.68 |
13,980.15 |
13,980.68 |
73.0K |
| 15:26 |
13,980.30 |
13,980.97 |
13,979.18 |
13,979.18 |
43.4K |
| 15:27 |
13,980.12 |
13,980.14 |
13,978.43 |
13,978.43 |
62.2K |
| 15:28 |
13,978.16 |
13,978.37 |
13,977.79 |
13,977.79 |
56.1K |
| 15:29 |
13,977.63 |
13,978.18 |
13,977.18 |
13,977.18 |
63.3K |
| 15:30 |
13,978.72 |
13,980.50 |
13,978.23 |
13,980.50 |
93.6K |
| 15:31 |
13,980.45 |
13,980.69 |
13,979.54 |
13,980.69 |
71.8K |
| 15:32 |
13,980.87 |
13,981.22 |
13,980.29 |
13,980.78 |
78.4K |
| 15:33 |
13,980.15 |
13,980.15 |
13,978.14 |
13,979.58 |
67.7K |
| 15:34 |
13,979.32 |
13,979.39 |
13,978.32 |
13,978.32 |
37.4K |
| 15:35 |
13,977.84 |
13,977.84 |
13,976.25 |
13,976.25 |
62.5K |
| 15:36 |
13,974.49 |
13,974.53 |
13,974.10 |
13,974.53 |
100.4K |
| 15:37 |
13,974.15 |
13,975.06 |
13,974.15 |
13,974.49 |
80.6K |
| 15:38 |
13,974.38 |
13,974.38 |
13,971.78 |
13,971.78 |
108.8K |
| 15:39 |
13,972.09 |
13,973.64 |
13,971.85 |
13,973.64 |
134.0K |
| 15:40 |
13,974.74 |
13,976.43 |
13,974.74 |
13,976.02 |
112.7K |
| 15:41 |
13,975.88 |
13,976.91 |
13,975.88 |
13,976.91 |
87.2K |
| 15:42 |
13,976.49 |
13,976.49 |
13,974.76 |
13,974.76 |
85.2K |
| 15:43 |
13,974.60 |
13,975.45 |
13,974.60 |
13,975.45 |
110.0K |
| 15:44 |
13,975.65 |
13,975.81 |
13,974.49 |
13,974.49 |
155.0K |
| 15:45 |
13,974.29 |
13,974.68 |
13,974.29 |
13,974.65 |
89.1K |
| 15:46 |
13,974.43 |
13,974.44 |
13,972.19 |
13,972.91 |
97.3K |
| 15:47 |
13,972.92 |
13,974.86 |
13,972.92 |
13,974.27 |
102.1K |
| 15:48 |
13,975.24 |
13,977.58 |
13,975.24 |
13,977.58 |
99.2K |
| 15:49 |
13,977.28 |
13,977.44 |
13,977.17 |
13,977.17 |
113.9K |
| 15:50 |
13,973.24 |
13,973.24 |
13,965.69 |
13,965.69 |
839.7K |
| 15:51 |
13,965.03 |
13,965.94 |
13,963.54 |
13,963.74 |
257.0K |
| 15:52 |
13,964.37 |
13,965.18 |
13,963.77 |
13,964.70 |
189.8K |
| 15:53 |
13,965.20 |
13,966.36 |
13,964.27 |
13,966.36 |
467.7K |
| 15:54 |
13,966.32 |
13,967.40 |
13,966.18 |
13,967.40 |
247.1K |
| 15:55 |
13,967.18 |
13,968.10 |
13,964.81 |
13,965.75 |
346.8K |
| 15:56 |
13,964.07 |
13,964.07 |
13,960.89 |
13,960.89 |
389.9K |
| 15:57 |
13,960.39 |
13,962.17 |
13,959.63 |
13,962.17 |
360.8K |
| 15:58 |
13,963.45 |
13,963.45 |
13,962.13 |
13,962.13 |
273.3K |
| 15:59 |
13,962.53 |
13,962.53 |
13,961.04 |
13,961.04 |
568.0K |
| 16:00 |
13,961.13 |
13,961.13 |
13,960.61 |
13,960.61 |
15,172.1K |
| 16:01 |
13,960.61 |
13,960.61 |
13,960.61 |
13,960.61 |
416.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|