| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,121.13 |
7,121.13 |
7,097.58 |
7,097.89 |
3,634.3K |
| 09:31 |
7,098.44 |
7,107.61 |
7,095.63 |
7,095.63 |
270.7K |
| 09:32 |
7,097.89 |
7,097.89 |
7,090.01 |
7,096.05 |
737.7K |
| 09:33 |
7,102.20 |
7,111.62 |
7,102.20 |
7,111.62 |
282.0K |
| 09:34 |
7,110.87 |
7,115.35 |
7,110.87 |
7,114.77 |
185.7K |
| 09:35 |
7,113.34 |
7,117.92 |
7,112.37 |
7,112.37 |
321.4K |
| 09:36 |
7,114.61 |
7,114.61 |
7,109.72 |
7,109.72 |
378.3K |
| 09:37 |
7,106.50 |
7,106.58 |
7,103.60 |
7,104.98 |
334.0K |
| 09:38 |
7,101.50 |
7,108.53 |
7,101.37 |
7,107.67 |
611.8K |
| 09:39 |
7,110.04 |
7,110.04 |
7,104.99 |
7,105.62 |
231.4K |
| 09:40 |
7,107.66 |
7,112.67 |
7,107.66 |
7,108.69 |
128.5K |
| 09:41 |
7,109.17 |
7,116.42 |
7,109.17 |
7,116.42 |
186.7K |
| 09:42 |
7,117.79 |
7,120.66 |
7,117.36 |
7,117.36 |
161.8K |
| 09:43 |
7,119.99 |
7,120.90 |
7,119.43 |
7,120.62 |
166.5K |
| 09:44 |
7,125.53 |
7,127.81 |
7,122.32 |
7,122.32 |
138.0K |
| 09:45 |
7,123.03 |
7,124.66 |
7,118.48 |
7,118.48 |
85.8K |
| 09:46 |
7,117.84 |
7,123.56 |
7,117.84 |
7,123.56 |
93.6K |
| 09:47 |
7,121.47 |
7,122.23 |
7,119.24 |
7,119.24 |
203.8K |
| 09:48 |
7,119.04 |
7,119.04 |
7,110.43 |
7,110.43 |
162.3K |
| 09:49 |
7,110.97 |
7,112.16 |
7,110.97 |
7,111.57 |
108.5K |
| 09:50 |
7,112.50 |
7,117.90 |
7,111.26 |
7,117.90 |
189.8K |
| 09:51 |
7,116.64 |
7,121.44 |
7,116.64 |
7,121.44 |
121.1K |
| 09:52 |
7,122.43 |
7,122.71 |
7,122.08 |
7,122.71 |
1,101.8K |
| 09:53 |
7,124.87 |
7,127.52 |
7,122.76 |
7,123.46 |
358.5K |
| 09:54 |
7,124.33 |
7,129.22 |
7,124.33 |
7,129.22 |
124.3K |
| 09:55 |
7,131.63 |
7,131.63 |
7,130.63 |
7,130.63 |
112.9K |
| 09:56 |
7,129.74 |
7,131.34 |
7,129.24 |
7,131.34 |
110.5K |
| 09:57 |
7,133.16 |
7,134.30 |
7,132.97 |
7,132.97 |
96.3K |
| 09:58 |
7,132.09 |
7,132.09 |
7,127.38 |
7,129.21 |
220.3K |
| 09:59 |
7,127.03 |
7,127.55 |
7,124.83 |
7,124.85 |
98.3K |
| 10:00 |
7,122.72 |
7,128.84 |
7,122.72 |
7,128.00 |
248.2K |
| 10:01 |
7,128.20 |
7,128.20 |
7,124.27 |
7,127.64 |
142.8K |
| 10:02 |
7,131.08 |
7,136.59 |
7,131.08 |
7,134.08 |
323.7K |
| 10:03 |
7,133.63 |
7,133.63 |
7,127.96 |
7,127.96 |
121.9K |
| 10:04 |
7,128.32 |
7,128.98 |
7,128.00 |
7,128.90 |
212.4K |
| 10:05 |
7,127.77 |
7,130.38 |
7,127.20 |
7,130.38 |
89.1K |
| 10:06 |
7,128.16 |
7,129.64 |
7,126.88 |
7,126.96 |
123.0K |
| 10:07 |
7,127.86 |
7,128.94 |
7,126.90 |
7,126.90 |
142.6K |
| 10:08 |
7,127.31 |
7,127.31 |
7,124.48 |
7,126.83 |
175.5K |
| 10:09 |
7,123.53 |
7,125.30 |
7,123.06 |
7,125.30 |
149.9K |
| 10:10 |
7,123.87 |
7,129.21 |
7,123.87 |
7,129.21 |
123.2K |
| 10:11 |
7,128.21 |
7,128.23 |
7,127.13 |
7,127.23 |
220.9K |
| 10:12 |
7,127.21 |
7,127.24 |
7,126.59 |
7,126.69 |
130.9K |
| 10:13 |
7,126.39 |
7,126.39 |
7,121.67 |
7,121.67 |
167.2K |
| 10:14 |
7,120.63 |
7,123.62 |
7,120.63 |
7,123.62 |
212.8K |
| 10:15 |
7,123.15 |
7,123.15 |
7,121.10 |
7,122.34 |
111.6K |
| 10:16 |
7,122.02 |
7,126.62 |
7,122.02 |
7,126.61 |
154.8K |
| 10:17 |
7,125.70 |
7,125.70 |
7,122.85 |
7,123.09 |
175.4K |
| 10:18 |
7,124.07 |
7,125.14 |
7,124.07 |
7,125.14 |
76.5K |
| 10:19 |
7,125.92 |
7,128.02 |
7,125.92 |
7,127.91 |
95.7K |
| 10:20 |
7,127.30 |
7,127.30 |
7,122.27 |
7,122.27 |
154.6K |
| 10:21 |
7,120.51 |
7,123.45 |
7,119.79 |
7,123.45 |
183.8K |
| 10:22 |
7,123.46 |
7,124.60 |
7,123.46 |
7,124.60 |
46.4K |
| 10:23 |
7,125.93 |
7,126.85 |
7,125.05 |
7,126.85 |
119.0K |
| 10:24 |
7,126.78 |
7,128.77 |
7,126.78 |
7,127.70 |
54.5K |
| 10:25 |
7,128.54 |
7,128.54 |
7,126.69 |
7,127.40 |
85.3K |
| 10:26 |
7,128.00 |
7,129.15 |
7,127.45 |
7,129.15 |
56.3K |
| 10:27 |
7,132.31 |
7,133.37 |
7,132.31 |
7,133.37 |
126.1K |
| 10:28 |
7,132.67 |
7,132.67 |
7,130.68 |
7,130.68 |
41.2K |
| 10:29 |
7,131.95 |
7,131.95 |
7,128.45 |
7,128.45 |
163.6K |
| 10:30 |
7,127.27 |
7,130.57 |
7,127.27 |
7,130.57 |
111.6K |
| 10:31 |
7,133.14 |
7,133.93 |
7,133.14 |
7,133.93 |
96.4K |
| 10:32 |
7,131.74 |
7,135.80 |
7,131.74 |
7,135.80 |
159.6K |
| 10:33 |
7,135.80 |
7,136.55 |
7,135.38 |
7,136.55 |
62.0K |
| 10:34 |
7,137.75 |
7,137.75 |
7,136.07 |
7,136.07 |
110.2K |
| 10:35 |
7,136.87 |
7,136.87 |
7,136.16 |
7,136.31 |
91.5K |
| 10:36 |
7,136.34 |
7,137.20 |
7,136.34 |
7,136.87 |
137.8K |
| 10:37 |
7,138.04 |
7,138.97 |
7,136.65 |
7,136.65 |
161.0K |
| 10:38 |
7,136.65 |
7,136.65 |
7,133.14 |
7,133.14 |
85.4K |
| 10:39 |
7,133.11 |
7,133.49 |
7,133.11 |
7,133.27 |
70.1K |
| 10:40 |
7,132.81 |
7,135.00 |
7,132.25 |
7,134.13 |
131.1K |
| 10:41 |
7,134.52 |
7,134.52 |
7,132.47 |
7,132.51 |
92.5K |
| 10:42 |
7,132.74 |
7,135.29 |
7,132.74 |
7,135.08 |
136.4K |
| 10:43 |
7,135.17 |
7,137.19 |
7,135.17 |
7,137.19 |
75.3K |
| 10:44 |
7,137.87 |
7,138.07 |
7,137.83 |
7,137.83 |
45.7K |
| 10:45 |
7,137.17 |
7,137.17 |
7,133.78 |
7,133.78 |
195.5K |
| 10:46 |
7,132.72 |
7,137.30 |
7,132.72 |
7,137.30 |
101.9K |
| 10:47 |
7,137.68 |
7,137.68 |
7,135.11 |
7,135.11 |
75.0K |
| 10:48 |
7,136.14 |
7,136.14 |
7,134.93 |
7,135.35 |
126.9K |
| 10:49 |
7,136.03 |
7,136.03 |
7,135.27 |
7,135.43 |
181.8K |
| 10:50 |
7,135.27 |
7,135.27 |
7,132.32 |
7,132.32 |
90.1K |
| 10:51 |
7,133.87 |
7,133.87 |
7,132.63 |
7,132.63 |
79.0K |
| 10:52 |
7,129.27 |
7,131.51 |
7,129.27 |
7,131.51 |
136.4K |
| 10:53 |
7,132.06 |
7,132.84 |
7,132.00 |
7,132.00 |
41.3K |
| 10:54 |
7,131.09 |
7,131.28 |
7,128.78 |
7,128.78 |
73.1K |
| 10:55 |
7,128.06 |
7,128.06 |
7,127.66 |
7,127.66 |
137.2K |
| 10:56 |
7,127.82 |
7,127.82 |
7,126.79 |
7,127.05 |
66.6K |
| 10:57 |
7,126.98 |
7,127.94 |
7,126.87 |
7,127.94 |
77.1K |
| 10:58 |
7,129.59 |
7,131.59 |
7,129.59 |
7,129.66 |
67.1K |
| 10:59 |
7,128.42 |
7,129.93 |
7,128.42 |
7,129.16 |
83.8K |
| 11:00 |
7,128.22 |
7,128.48 |
7,127.57 |
7,127.85 |
45.3K |
| 11:01 |
7,129.40 |
7,129.47 |
7,128.60 |
7,128.60 |
51.1K |
| 11:02 |
7,128.13 |
7,130.54 |
7,128.13 |
7,130.54 |
83.6K |
| 11:03 |
7,132.79 |
7,132.79 |
7,132.21 |
7,132.21 |
102.2K |
| 11:04 |
7,130.47 |
7,132.21 |
7,130.47 |
7,132.21 |
95.7K |
| 11:05 |
7,132.50 |
7,135.62 |
7,132.50 |
7,134.23 |
129.4K |
| 11:06 |
7,132.03 |
7,135.31 |
7,132.03 |
7,134.79 |
114.3K |
| 11:07 |
7,134.92 |
7,134.92 |
7,133.41 |
7,133.41 |
86.8K |
| 11:08 |
7,134.04 |
7,134.04 |
7,132.98 |
7,132.98 |
47.4K |
| 11:09 |
7,134.14 |
7,134.14 |
7,134.06 |
7,134.06 |
77.0K |
| 11:10 |
7,133.79 |
7,133.84 |
7,133.24 |
7,133.24 |
28.1K |
| 11:11 |
7,134.02 |
7,134.02 |
7,132.85 |
7,132.85 |
103.1K |
| 11:12 |
7,133.18 |
7,133.18 |
7,130.52 |
7,130.52 |
119.9K |
| 11:13 |
7,131.20 |
7,131.20 |
7,129.39 |
7,129.71 |
69.5K |
| 11:14 |
7,129.57 |
7,131.42 |
7,129.57 |
7,131.29 |
95.5K |
| 11:15 |
7,129.80 |
7,130.96 |
7,129.80 |
7,130.96 |
133.8K |
| 11:16 |
7,130.54 |
7,132.62 |
7,130.54 |
7,132.62 |
54.1K |
| 11:17 |
7,133.48 |
7,138.43 |
7,133.48 |
7,138.43 |
118.7K |
| 11:18 |
7,138.18 |
7,140.25 |
7,137.62 |
7,140.25 |
218.7K |
| 11:19 |
7,139.40 |
7,140.80 |
7,138.68 |
7,138.68 |
121.1K |
| 11:20 |
7,139.29 |
7,144.75 |
7,139.29 |
7,144.75 |
291.0K |
| 11:21 |
7,142.79 |
7,143.23 |
7,141.30 |
7,141.30 |
106.7K |
| 11:22 |
7,141.09 |
7,142.97 |
7,141.09 |
7,142.97 |
96.2K |
| 11:23 |
7,142.97 |
7,142.97 |
7,140.04 |
7,140.04 |
212.7K |
| 11:24 |
7,139.70 |
7,139.70 |
7,135.61 |
7,135.61 |
93.8K |
| 11:25 |
7,136.00 |
7,137.41 |
7,136.00 |
7,137.41 |
65.4K |
| 11:26 |
7,138.30 |
7,138.30 |
7,137.02 |
7,137.25 |
129.2K |
| 11:27 |
7,136.99 |
7,138.03 |
7,136.99 |
7,138.03 |
62.1K |
| 11:28 |
7,137.31 |
7,137.31 |
7,133.65 |
7,135.14 |
159.2K |
| 11:29 |
7,135.97 |
7,139.13 |
7,135.10 |
7,139.13 |
102.6K |
| 11:30 |
7,140.30 |
7,141.57 |
7,140.30 |
7,141.57 |
66.6K |
| 11:31 |
7,141.50 |
7,141.51 |
7,140.01 |
7,140.01 |
95.5K |
| 11:32 |
7,138.57 |
7,138.58 |
7,137.43 |
7,138.58 |
123.1K |
| 11:33 |
7,137.56 |
7,140.46 |
7,137.56 |
7,140.46 |
76.1K |
| 11:34 |
7,140.66 |
7,141.02 |
7,139.78 |
7,140.14 |
73.0K |
| 11:35 |
7,140.39 |
7,141.45 |
7,140.39 |
7,141.44 |
214.4K |
| 11:36 |
7,141.48 |
7,142.14 |
7,141.36 |
7,142.14 |
50.3K |
| 11:37 |
7,142.68 |
7,142.68 |
7,138.49 |
7,138.49 |
132.3K |
| 11:38 |
7,138.42 |
7,138.42 |
7,136.51 |
7,136.51 |
47.1K |
| 11:39 |
7,136.96 |
7,137.49 |
7,136.14 |
7,136.14 |
55.7K |
| 11:40 |
7,135.99 |
7,136.57 |
7,135.80 |
7,136.57 |
37.3K |
| 11:41 |
7,137.03 |
7,138.63 |
7,137.00 |
7,138.63 |
50.7K |
| 11:42 |
7,139.06 |
7,139.28 |
7,139.06 |
7,139.28 |
67.2K |
| 11:43 |
7,139.62 |
7,139.62 |
7,138.97 |
7,139.13 |
46.2K |
| 11:44 |
7,139.38 |
7,143.63 |
7,139.38 |
7,143.63 |
179.1K |
| 11:45 |
7,145.17 |
7,146.64 |
7,145.17 |
7,145.32 |
252.3K |
| 11:46 |
7,144.87 |
7,147.29 |
7,144.87 |
7,147.21 |
118.4K |
| 11:47 |
7,146.99 |
7,146.99 |
7,145.06 |
7,145.06 |
40.2K |
| 11:48 |
7,145.21 |
7,145.21 |
7,144.64 |
7,144.66 |
31.3K |
| 11:49 |
7,143.74 |
7,146.13 |
7,143.74 |
7,146.13 |
87.5K |
| 11:50 |
7,146.13 |
7,148.82 |
7,146.13 |
7,148.82 |
116.8K |
| 11:51 |
7,149.52 |
7,149.52 |
7,147.72 |
7,148.90 |
95.9K |
| 11:52 |
7,149.38 |
7,149.51 |
7,149.20 |
7,149.29 |
41.9K |
| 11:53 |
7,150.33 |
7,150.78 |
7,148.25 |
7,148.25 |
141.2K |
| 11:54 |
7,148.93 |
7,150.94 |
7,148.93 |
7,150.94 |
60.5K |
| 11:55 |
7,151.99 |
7,152.85 |
7,151.99 |
7,152.85 |
90.3K |
| 11:56 |
7,153.03 |
7,154.64 |
7,152.98 |
7,154.64 |
163.5K |
| 11:57 |
7,155.68 |
7,155.68 |
7,154.32 |
7,154.32 |
97.6K |
| 11:58 |
7,154.51 |
7,155.18 |
7,154.51 |
7,155.18 |
83.8K |
| 11:59 |
7,155.36 |
7,157.23 |
7,155.36 |
7,157.23 |
53.8K |
| 12:00 |
7,157.26 |
7,157.26 |
7,154.85 |
7,154.85 |
82.6K |
| 12:01 |
7,156.53 |
7,159.49 |
7,156.53 |
7,159.49 |
117.4K |
| 12:02 |
7,159.47 |
7,159.64 |
7,157.46 |
7,159.64 |
142.0K |
| 12:03 |
7,159.65 |
7,159.65 |
7,158.67 |
7,158.67 |
43.2K |
| 12:04 |
7,157.98 |
7,157.98 |
7,155.96 |
7,156.25 |
92.2K |
| 12:05 |
7,157.33 |
7,158.44 |
7,157.33 |
7,158.01 |
94.4K |
| 12:06 |
7,157.74 |
7,157.74 |
7,156.58 |
7,156.96 |
76.5K |
| 12:07 |
7,157.73 |
7,158.85 |
7,155.83 |
7,155.83 |
171.5K |
| 12:08 |
7,156.74 |
7,159.06 |
7,156.74 |
7,159.06 |
98.8K |
| 12:09 |
7,159.09 |
7,160.24 |
7,159.09 |
7,159.87 |
59.2K |
| 12:10 |
7,159.95 |
7,159.95 |
7,159.25 |
7,159.71 |
95.2K |
| 12:11 |
7,158.82 |
7,159.27 |
7,158.74 |
7,158.74 |
96.4K |
| 12:12 |
7,158.18 |
7,159.95 |
7,157.76 |
7,159.95 |
94.6K |
| 12:13 |
7,159.57 |
7,163.06 |
7,159.57 |
7,163.06 |
129.5K |
| 12:14 |
7,163.17 |
7,163.17 |
7,162.24 |
7,162.24 |
42.8K |
| 12:15 |
7,162.06 |
7,162.97 |
7,162.06 |
7,162.90 |
110.2K |
| 12:16 |
7,162.71 |
7,162.71 |
7,161.58 |
7,161.94 |
90.5K |
| 12:17 |
7,161.55 |
7,162.12 |
7,161.55 |
7,161.61 |
111.6K |
| 12:18 |
7,161.43 |
7,161.43 |
7,160.71 |
7,160.71 |
33.2K |
| 12:19 |
7,160.58 |
7,160.58 |
7,159.30 |
7,160.05 |
121.4K |
| 12:20 |
7,159.48 |
7,159.48 |
7,157.88 |
7,157.88 |
50.9K |
| 12:21 |
7,157.84 |
7,157.90 |
7,157.59 |
7,157.70 |
53.4K |
| 12:22 |
7,157.74 |
7,157.74 |
7,156.93 |
7,157.07 |
143.4K |
| 12:23 |
7,155.38 |
7,155.38 |
7,152.02 |
7,152.02 |
159.9K |
| 12:24 |
7,150.85 |
7,150.95 |
7,149.54 |
7,149.54 |
154.3K |
| 12:25 |
7,149.32 |
7,150.87 |
7,149.32 |
7,150.87 |
51.5K |
| 12:26 |
7,150.65 |
7,152.23 |
7,150.65 |
7,151.30 |
91.0K |
| 12:27 |
7,151.21 |
7,152.24 |
7,151.21 |
7,152.13 |
58.9K |
| 12:28 |
7,152.41 |
7,152.41 |
7,149.40 |
7,151.16 |
270.4K |
| 12:29 |
7,150.73 |
7,152.14 |
7,150.73 |
7,152.14 |
110.5K |
| 12:30 |
7,152.93 |
7,154.88 |
7,152.93 |
7,154.19 |
129.4K |
| 12:31 |
7,154.15 |
7,154.89 |
7,154.15 |
7,154.84 |
70.4K |
| 12:32 |
7,154.79 |
7,154.79 |
7,151.20 |
7,154.72 |
180.5K |
| 12:33 |
7,154.27 |
7,154.37 |
7,153.34 |
7,154.37 |
77.1K |
| 12:34 |
7,154.82 |
7,156.97 |
7,154.82 |
7,156.97 |
59.7K |
| 12:35 |
7,154.38 |
7,154.38 |
7,153.51 |
7,153.51 |
75.6K |
| 12:36 |
7,153.54 |
7,153.54 |
7,150.59 |
7,150.95 |
117.3K |
| 12:37 |
7,151.05 |
7,152.59 |
7,150.76 |
7,152.59 |
18.5K |
| 12:38 |
7,152.36 |
7,152.36 |
7,150.14 |
7,150.14 |
28.3K |
| 12:39 |
7,150.17 |
7,150.95 |
7,149.68 |
7,150.95 |
76.7K |
| 12:40 |
7,146.86 |
7,148.66 |
7,146.86 |
7,148.66 |
222.7K |
| 12:41 |
7,149.17 |
7,149.17 |
7,145.46 |
7,145.46 |
122.8K |
| 12:42 |
7,145.59 |
7,145.59 |
7,142.69 |
7,142.69 |
108.8K |
| 12:43 |
7,143.30 |
7,144.03 |
7,143.06 |
7,143.50 |
44.4K |
| 12:44 |
7,143.03 |
7,144.82 |
7,142.95 |
7,144.82 |
82.7K |
| 12:45 |
7,144.88 |
7,145.85 |
7,144.81 |
7,144.81 |
58.1K |
| 12:46 |
7,144.63 |
7,144.63 |
7,143.31 |
7,143.31 |
62.7K |
| 12:47 |
7,142.96 |
7,142.96 |
7,140.27 |
7,140.27 |
141.5K |
| 12:48 |
7,140.58 |
7,143.43 |
7,140.58 |
7,143.43 |
55.5K |
| 12:49 |
7,145.72 |
7,145.92 |
7,145.05 |
7,145.05 |
125.7K |
| 12:50 |
7,144.50 |
7,144.77 |
7,144.33 |
7,144.33 |
28.9K |
| 12:51 |
7,144.46 |
7,144.70 |
7,143.79 |
7,143.79 |
41.4K |
| 12:52 |
7,143.92 |
7,144.06 |
7,143.19 |
7,143.19 |
35.3K |
| 12:53 |
7,143.00 |
7,143.88 |
7,143.00 |
7,143.71 |
45.0K |
| 12:54 |
7,143.47 |
7,143.95 |
7,143.47 |
7,143.72 |
56.1K |
| 12:55 |
7,143.53 |
7,146.34 |
7,143.53 |
7,146.34 |
93.6K |
| 12:56 |
7,146.14 |
7,146.19 |
7,146.12 |
7,146.19 |
67.0K |
| 12:57 |
7,146.79 |
7,149.06 |
7,146.79 |
7,149.06 |
84.1K |
| 12:58 |
7,149.41 |
7,149.41 |
7,149.16 |
7,149.32 |
56.5K |
| 12:59 |
7,149.62 |
7,149.62 |
7,148.61 |
7,148.98 |
157.8K |
| 13:00 |
7,148.16 |
7,148.66 |
7,148.13 |
7,148.66 |
44.1K |
| 13:01 |
7,149.21 |
7,150.13 |
7,149.21 |
7,149.46 |
66.1K |
| 13:02 |
7,150.37 |
7,156.17 |
7,150.37 |
7,156.17 |
360.8K |
| 13:03 |
7,155.73 |
7,155.79 |
7,155.73 |
7,155.79 |
76.1K |
| 13:04 |
7,155.87 |
7,155.87 |
7,154.24 |
7,154.24 |
39.1K |
| 13:05 |
7,154.06 |
7,156.36 |
7,154.06 |
7,156.36 |
116.1K |
| 13:06 |
7,154.71 |
7,154.71 |
7,152.99 |
7,152.99 |
118.5K |
| 13:07 |
7,152.99 |
7,153.02 |
7,152.58 |
7,152.58 |
38.7K |
| 13:08 |
7,152.75 |
7,153.70 |
7,152.75 |
7,153.65 |
86.1K |
| 13:09 |
7,153.75 |
7,154.02 |
7,153.75 |
7,154.02 |
52.6K |
| 13:10 |
7,154.83 |
7,154.83 |
7,154.11 |
7,154.11 |
48.9K |
| 13:11 |
7,153.92 |
7,153.92 |
7,153.43 |
7,153.74 |
71.7K |
| 13:12 |
7,153.48 |
7,153.68 |
7,153.30 |
7,153.30 |
49.2K |
| 13:13 |
7,153.08 |
7,153.27 |
7,153.02 |
7,153.02 |
37.5K |
| 13:14 |
7,152.22 |
7,152.22 |
7,151.26 |
7,151.75 |
86.4K |
| 13:15 |
7,152.42 |
7,152.97 |
7,152.42 |
7,152.84 |
39.6K |
| 13:16 |
7,152.82 |
7,152.83 |
7,152.17 |
7,152.17 |
16.8K |
| 13:17 |
7,152.46 |
7,154.10 |
7,152.43 |
7,154.10 |
103.9K |
| 13:18 |
7,153.70 |
7,153.70 |
7,152.96 |
7,152.96 |
112.6K |
| 13:19 |
7,153.42 |
7,154.80 |
7,153.42 |
7,154.66 |
149.4K |
| 13:20 |
7,154.30 |
7,154.30 |
7,153.99 |
7,153.99 |
60.3K |
| 13:21 |
7,151.39 |
7,152.70 |
7,151.39 |
7,152.70 |
131.4K |
| 13:22 |
7,152.48 |
7,152.63 |
7,152.14 |
7,152.17 |
49.4K |
| 13:23 |
7,152.60 |
7,153.04 |
7,152.60 |
7,153.04 |
85.9K |
| 13:24 |
7,155.45 |
7,157.30 |
7,155.45 |
7,157.30 |
172.5K |
| 13:25 |
7,157.24 |
7,157.24 |
7,156.75 |
7,156.75 |
29.9K |
| 13:26 |
7,155.62 |
7,155.99 |
7,155.62 |
7,155.99 |
51.8K |
| 13:27 |
7,157.14 |
7,159.64 |
7,157.14 |
7,159.64 |
85.9K |
| 13:28 |
7,159.55 |
7,159.55 |
7,157.97 |
7,157.97 |
91.8K |
| 13:29 |
7,158.39 |
7,159.27 |
7,158.39 |
7,159.27 |
37.4K |
| 13:30 |
7,159.19 |
7,159.19 |
7,157.07 |
7,157.07 |
35.8K |
| 13:31 |
7,156.99 |
7,158.06 |
7,156.44 |
7,158.06 |
125.9K |
| 13:32 |
7,157.88 |
7,159.38 |
7,157.88 |
7,159.38 |
52.9K |
| 13:33 |
7,160.64 |
7,160.64 |
7,160.07 |
7,160.39 |
70.4K |
| 13:34 |
7,160.65 |
7,160.65 |
7,160.55 |
7,160.55 |
62.4K |
| 13:35 |
7,160.46 |
7,160.46 |
7,160.04 |
7,160.04 |
32.0K |
| 13:36 |
7,158.25 |
7,158.25 |
7,157.89 |
7,158.21 |
66.5K |
| 13:37 |
7,158.63 |
7,158.92 |
7,158.47 |
7,158.47 |
38.0K |
| 13:38 |
7,158.68 |
7,160.95 |
7,158.68 |
7,160.95 |
213.6K |
| 13:39 |
7,161.27 |
7,161.77 |
7,161.27 |
7,161.57 |
65.5K |
| 13:40 |
7,161.73 |
7,161.74 |
7,159.74 |
7,159.74 |
141.0K |
| 13:41 |
7,158.37 |
7,158.85 |
7,158.37 |
7,158.85 |
148.7K |
| 13:42 |
7,158.34 |
7,159.04 |
7,158.34 |
7,159.04 |
76.0K |
| 13:43 |
7,158.40 |
7,158.79 |
7,158.40 |
7,158.66 |
164.8K |
| 13:44 |
7,159.15 |
7,159.45 |
7,158.94 |
7,159.45 |
102.9K |
| 13:45 |
7,159.93 |
7,160.18 |
7,159.70 |
7,159.70 |
96.4K |
| 13:46 |
7,159.47 |
7,159.47 |
7,158.88 |
7,158.88 |
39.8K |
| 13:47 |
7,159.58 |
7,159.93 |
7,159.58 |
7,159.87 |
63.8K |
| 13:48 |
7,159.59 |
7,159.66 |
7,159.22 |
7,159.22 |
30.6K |
| 13:49 |
7,158.51 |
7,159.51 |
7,158.51 |
7,159.51 |
98.4K |
| 13:50 |
7,159.60 |
7,159.60 |
7,158.82 |
7,158.82 |
58.3K |
| 13:51 |
7,158.21 |
7,158.44 |
7,157.83 |
7,158.44 |
60.3K |
| 13:52 |
7,159.00 |
7,159.18 |
7,158.92 |
7,158.92 |
147.9K |
| 13:53 |
7,158.87 |
7,159.19 |
7,158.87 |
7,158.91 |
28.1K |
| 13:54 |
7,160.35 |
7,160.35 |
7,158.37 |
7,158.37 |
73.1K |
| 13:55 |
7,158.23 |
7,158.23 |
7,156.67 |
7,156.67 |
137.2K |
| 13:56 |
7,155.72 |
7,155.97 |
7,155.09 |
7,155.09 |
71.8K |
| 13:57 |
7,154.28 |
7,154.28 |
7,153.84 |
7,154.03 |
86.4K |
| 13:58 |
7,153.41 |
7,154.22 |
7,153.41 |
7,153.52 |
72.9K |
| 13:59 |
7,153.74 |
7,153.85 |
7,153.62 |
7,153.85 |
67.9K |
| 14:00 |
7,153.52 |
7,156.37 |
7,153.52 |
7,156.37 |
102.7K |
| 14:01 |
7,157.41 |
7,157.41 |
7,155.99 |
7,155.99 |
68.4K |
| 14:02 |
7,155.79 |
7,157.10 |
7,155.79 |
7,157.10 |
68.5K |
| 14:03 |
7,156.71 |
7,156.71 |
7,156.49 |
7,156.56 |
43.5K |
| 14:04 |
7,156.60 |
7,157.40 |
7,156.37 |
7,157.40 |
39.5K |
| 14:05 |
7,157.35 |
7,157.35 |
7,154.87 |
7,155.35 |
65.8K |
| 14:06 |
7,154.96 |
7,154.96 |
7,153.60 |
7,153.70 |
73.3K |
| 14:07 |
7,153.44 |
7,153.50 |
7,153.11 |
7,153.27 |
66.1K |
| 14:08 |
7,152.26 |
7,152.43 |
7,151.54 |
7,152.43 |
210.6K |
| 14:09 |
7,153.07 |
7,153.39 |
7,152.69 |
7,153.13 |
82.1K |
| 14:10 |
7,153.36 |
7,153.51 |
7,152.93 |
7,152.93 |
73.9K |
| 14:11 |
7,153.25 |
7,153.25 |
7,152.16 |
7,153.20 |
76.1K |
| 14:12 |
7,153.21 |
7,153.36 |
7,152.44 |
7,152.44 |
53.2K |
| 14:13 |
7,152.39 |
7,152.52 |
7,152.31 |
7,152.52 |
29.5K |
| 14:14 |
7,152.89 |
7,153.38 |
7,152.89 |
7,153.38 |
99.4K |
| 14:15 |
7,153.35 |
7,153.64 |
7,153.20 |
7,153.64 |
33.9K |
| 14:16 |
7,153.45 |
7,154.05 |
7,153.45 |
7,154.05 |
62.7K |
| 14:17 |
7,153.60 |
7,153.60 |
7,153.00 |
7,153.00 |
145.4K |
| 14:18 |
7,151.47 |
7,152.29 |
7,151.29 |
7,152.29 |
99.4K |
| 14:19 |
7,152.61 |
7,152.61 |
7,151.79 |
7,151.79 |
163.1K |
| 14:20 |
7,151.83 |
7,151.83 |
7,150.44 |
7,150.44 |
85.4K |
| 14:21 |
7,150.10 |
7,150.10 |
7,148.10 |
7,148.10 |
143.0K |
| 14:22 |
7,148.45 |
7,148.83 |
7,148.23 |
7,148.83 |
48.7K |
| 14:23 |
7,148.48 |
7,148.48 |
7,146.47 |
7,146.47 |
187.7K |
| 14:24 |
7,144.62 |
7,144.62 |
7,139.68 |
7,139.68 |
280.6K |
| 14:25 |
7,139.50 |
7,139.50 |
7,138.43 |
7,138.43 |
111.0K |
| 14:26 |
7,138.41 |
7,140.00 |
7,138.41 |
7,140.00 |
57.7K |
| 14:27 |
7,140.93 |
7,140.93 |
7,140.16 |
7,140.16 |
50.2K |
| 14:28 |
7,138.91 |
7,141.52 |
7,138.91 |
7,141.52 |
141.4K |
| 14:29 |
7,141.49 |
7,142.73 |
7,141.49 |
7,142.73 |
87.1K |
| 14:30 |
7,142.56 |
7,143.07 |
7,142.42 |
7,142.42 |
82.1K |
| 14:31 |
7,142.10 |
7,142.10 |
7,138.84 |
7,138.84 |
71.3K |
| 14:32 |
7,139.03 |
7,139.03 |
7,138.21 |
7,138.46 |
40.7K |
| 14:33 |
7,138.07 |
7,140.22 |
7,138.07 |
7,140.22 |
81.0K |
| 14:34 |
7,141.34 |
7,141.42 |
7,140.83 |
7,140.83 |
85.6K |
| 14:35 |
7,141.15 |
7,142.46 |
7,141.15 |
7,142.46 |
50.2K |
| 14:36 |
7,141.96 |
7,142.82 |
7,141.96 |
7,142.82 |
70.5K |
| 14:37 |
7,142.97 |
7,142.97 |
7,140.87 |
7,140.87 |
56.6K |
| 14:38 |
7,139.72 |
7,139.72 |
7,139.05 |
7,139.25 |
59.3K |
| 14:39 |
7,139.02 |
7,139.13 |
7,138.86 |
7,139.13 |
68.1K |
| 14:40 |
7,140.43 |
7,140.85 |
7,140.36 |
7,140.85 |
77.9K |
| 14:41 |
7,140.99 |
7,141.79 |
7,140.44 |
7,140.44 |
102.4K |
| 14:42 |
7,140.41 |
7,141.09 |
7,140.41 |
7,140.68 |
75.8K |
| 14:43 |
7,141.37 |
7,141.86 |
7,140.95 |
7,141.86 |
90.0K |
| 14:44 |
7,141.15 |
7,141.38 |
7,140.86 |
7,141.18 |
88.6K |
| 14:45 |
7,140.55 |
7,140.92 |
7,140.37 |
7,140.92 |
62.9K |
| 14:46 |
7,141.04 |
7,141.04 |
7,140.41 |
7,140.94 |
63.0K |
| 14:47 |
7,140.53 |
7,140.53 |
7,138.79 |
7,138.79 |
65.9K |
| 14:48 |
7,138.96 |
7,139.54 |
7,138.96 |
7,139.39 |
53.1K |
| 14:49 |
7,138.96 |
7,139.65 |
7,138.96 |
7,139.54 |
124.2K |
| 14:50 |
7,139.36 |
7,139.70 |
7,139.13 |
7,139.70 |
97.3K |
| 14:51 |
7,138.96 |
7,139.24 |
7,138.69 |
7,139.24 |
115.2K |
| 14:52 |
7,140.14 |
7,142.76 |
7,140.14 |
7,142.76 |
176.8K |
| 14:53 |
7,143.15 |
7,143.27 |
7,143.08 |
7,143.15 |
90.5K |
| 14:54 |
7,143.40 |
7,143.73 |
7,143.33 |
7,143.73 |
71.8K |
| 14:55 |
7,143.60 |
7,143.67 |
7,143.25 |
7,143.43 |
67.9K |
| 14:56 |
7,144.95 |
7,144.95 |
7,144.07 |
7,144.07 |
72.7K |
| 14:57 |
7,144.30 |
7,144.37 |
7,143.59 |
7,143.64 |
60.0K |
| 14:58 |
7,143.24 |
7,143.80 |
7,143.14 |
7,143.14 |
108.5K |
| 14:59 |
7,143.06 |
7,143.46 |
7,143.06 |
7,143.20 |
47.0K |
| 15:00 |
7,143.60 |
7,143.60 |
7,142.34 |
7,142.78 |
158.5K |
| 15:01 |
7,143.88 |
7,144.02 |
7,143.23 |
7,143.23 |
146.1K |
| 15:02 |
7,143.45 |
7,146.12 |
7,143.45 |
7,146.12 |
280.9K |
| 15:03 |
7,146.52 |
7,147.05 |
7,146.44 |
7,147.05 |
165.4K |
| 15:04 |
7,146.95 |
7,147.04 |
7,146.28 |
7,146.28 |
58.3K |
| 15:05 |
7,146.43 |
7,146.96 |
7,146.43 |
7,146.77 |
36.5K |
| 15:06 |
7,147.53 |
7,147.63 |
7,147.46 |
7,147.63 |
62.1K |
| 15:07 |
7,147.84 |
7,147.98 |
7,147.78 |
7,147.98 |
107.8K |
| 15:08 |
7,147.59 |
7,147.61 |
7,146.39 |
7,146.39 |
187.0K |
| 15:09 |
7,145.80 |
7,146.04 |
7,145.80 |
7,145.80 |
42.6K |
| 15:10 |
7,146.19 |
7,146.50 |
7,146.19 |
7,146.50 |
25.6K |
| 15:11 |
7,147.05 |
7,148.23 |
7,147.05 |
7,148.23 |
90.6K |
| 15:12 |
7,148.63 |
7,148.89 |
7,148.49 |
7,148.89 |
80.4K |
| 15:13 |
7,147.50 |
7,147.50 |
7,146.68 |
7,146.68 |
61.9K |
| 15:14 |
7,146.43 |
7,146.60 |
7,146.14 |
7,146.27 |
43.2K |
| 15:15 |
7,145.87 |
7,145.87 |
7,145.59 |
7,145.63 |
35.1K |
| 15:16 |
7,145.58 |
7,146.23 |
7,145.58 |
7,146.23 |
56.7K |
| 15:17 |
7,146.26 |
7,146.68 |
7,145.90 |
7,146.68 |
96.8K |
| 15:18 |
7,147.63 |
7,148.80 |
7,147.63 |
7,148.80 |
107.4K |
| 15:19 |
7,148.98 |
7,149.53 |
7,148.85 |
7,149.36 |
100.1K |
| 15:20 |
7,149.54 |
7,149.54 |
7,148.57 |
7,149.22 |
153.7K |
| 15:21 |
7,149.56 |
7,150.30 |
7,149.56 |
7,150.30 |
146.9K |
| 15:22 |
7,150.37 |
7,151.25 |
7,150.37 |
7,151.25 |
104.3K |
| 15:23 |
7,150.15 |
7,150.15 |
7,148.88 |
7,149.33 |
113.0K |
| 15:24 |
7,148.97 |
7,149.23 |
7,148.82 |
7,148.84 |
64.1K |
| 15:25 |
7,148.58 |
7,148.58 |
7,148.15 |
7,148.15 |
97.4K |
| 15:26 |
7,147.78 |
7,148.42 |
7,147.78 |
7,148.42 |
159.2K |
| 15:27 |
7,148.63 |
7,148.63 |
7,147.80 |
7,148.57 |
119.3K |
| 15:28 |
7,149.76 |
7,149.76 |
7,149.35 |
7,149.48 |
79.9K |
| 15:29 |
7,149.03 |
7,149.03 |
7,147.06 |
7,147.06 |
222.7K |
| 15:30 |
7,146.56 |
7,148.34 |
7,146.56 |
7,148.34 |
203.6K |
| 15:31 |
7,148.18 |
7,148.18 |
7,146.26 |
7,146.26 |
179.5K |
| 15:32 |
7,146.23 |
7,146.26 |
7,145.83 |
7,146.26 |
218.6K |
| 15:33 |
7,146.25 |
7,149.70 |
7,146.25 |
7,149.70 |
98.4K |
| 15:34 |
7,149.49 |
7,152.50 |
7,149.49 |
7,152.02 |
263.3K |
| 15:35 |
7,152.06 |
7,152.14 |
7,151.90 |
7,151.90 |
100.3K |
| 15:36 |
7,151.13 |
7,151.63 |
7,150.72 |
7,151.45 |
135.5K |
| 15:37 |
7,151.21 |
7,152.06 |
7,150.80 |
7,152.06 |
200.5K |
| 15:38 |
7,151.33 |
7,151.73 |
7,150.86 |
7,151.73 |
162.1K |
| 15:39 |
7,151.42 |
7,151.42 |
7,150.56 |
7,150.65 |
114.9K |
| 15:40 |
7,150.92 |
7,151.58 |
7,150.92 |
7,151.56 |
72.7K |
| 15:41 |
7,151.22 |
7,152.23 |
7,150.97 |
7,152.23 |
113.6K |
| 15:42 |
7,151.79 |
7,152.25 |
7,151.41 |
7,151.41 |
151.1K |
| 15:43 |
7,151.23 |
7,151.83 |
7,151.23 |
7,151.83 |
190.6K |
| 15:44 |
7,151.22 |
7,151.22 |
7,149.83 |
7,150.09 |
184.3K |
| 15:45 |
7,150.53 |
7,152.55 |
7,150.53 |
7,152.01 |
243.4K |
| 15:46 |
7,152.32 |
7,152.32 |
7,152.27 |
7,152.30 |
151.5K |
| 15:47 |
7,152.08 |
7,152.42 |
7,152.08 |
7,152.42 |
176.6K |
| 15:48 |
7,151.05 |
7,151.18 |
7,150.86 |
7,151.18 |
161.5K |
| 15:49 |
7,151.16 |
7,151.16 |
7,150.46 |
7,150.46 |
362.9K |
| 15:50 |
7,150.64 |
7,152.50 |
7,150.64 |
7,151.14 |
471.1K |
| 15:51 |
7,151.95 |
7,153.18 |
7,151.95 |
7,152.21 |
313.8K |
| 15:52 |
7,152.44 |
7,154.57 |
7,152.44 |
7,154.40 |
300.1K |
| 15:53 |
7,154.91 |
7,154.91 |
7,153.78 |
7,154.01 |
312.5K |
| 15:54 |
7,153.83 |
7,155.09 |
7,153.59 |
7,155.09 |
230.4K |
| 15:55 |
7,154.21 |
7,156.07 |
7,154.21 |
7,156.07 |
631.7K |
| 15:56 |
7,156.23 |
7,160.94 |
7,156.23 |
7,160.77 |
611.0K |
| 15:57 |
7,161.42 |
7,163.92 |
7,161.42 |
7,163.92 |
405.6K |
| 15:58 |
7,163.52 |
7,166.16 |
7,163.52 |
7,166.16 |
734.2K |
| 15:59 |
7,165.56 |
7,168.17 |
7,165.56 |
7,168.17 |
970.1K |
| 16:00 |
7,169.96 |
7,171.16 |
7,169.96 |
7,171.16 |
44,353.3K |
| 16:01 |
7,171.16 |
7,171.16 |
7,171.16 |
7,171.16 |
61.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|