| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,281.97 |
7,281.97 |
7,249.49 |
7,259.11 |
8,123.6K |
| 09:31 |
7,252.21 |
7,269.71 |
7,252.21 |
7,269.71 |
648.2K |
| 09:32 |
7,269.97 |
7,279.53 |
7,267.67 |
7,279.53 |
872.3K |
| 09:33 |
7,292.25 |
7,308.93 |
7,292.25 |
7,308.93 |
895.4K |
| 09:34 |
7,310.96 |
7,316.49 |
7,310.96 |
7,316.49 |
514.3K |
| 09:35 |
7,315.17 |
7,315.17 |
7,293.54 |
7,293.54 |
569.4K |
| 09:36 |
7,281.56 |
7,289.83 |
7,280.05 |
7,289.63 |
596.7K |
| 09:37 |
7,296.37 |
7,298.66 |
7,294.87 |
7,298.66 |
437.6K |
| 09:38 |
7,296.17 |
7,297.85 |
7,293.60 |
7,293.60 |
305.1K |
| 09:39 |
7,295.50 |
7,295.50 |
7,290.82 |
7,290.82 |
185.5K |
| 09:40 |
7,288.97 |
7,302.11 |
7,288.97 |
7,302.11 |
405.0K |
| 09:41 |
7,300.32 |
7,304.42 |
7,300.32 |
7,304.42 |
348.9K |
| 09:42 |
7,301.45 |
7,301.45 |
7,298.87 |
7,299.01 |
321.5K |
| 09:43 |
7,298.66 |
7,299.94 |
7,298.60 |
7,299.48 |
180.4K |
| 09:44 |
7,299.17 |
7,299.17 |
7,294.31 |
7,294.31 |
278.3K |
| 09:45 |
7,296.67 |
7,298.43 |
7,295.30 |
7,296.88 |
306.8K |
| 09:46 |
7,296.37 |
7,303.84 |
7,296.37 |
7,303.84 |
437.5K |
| 09:47 |
7,304.59 |
7,305.90 |
7,301.80 |
7,301.80 |
193.1K |
| 09:48 |
7,304.79 |
7,314.23 |
7,304.79 |
7,314.23 |
514.2K |
| 09:49 |
7,314.52 |
7,317.24 |
7,313.06 |
7,317.24 |
246.5K |
| 09:50 |
7,314.59 |
7,316.48 |
7,314.59 |
7,315.28 |
281.5K |
| 09:51 |
7,314.40 |
7,314.40 |
7,310.77 |
7,313.99 |
247.0K |
| 09:52 |
7,313.77 |
7,318.03 |
7,313.77 |
7,318.03 |
159.0K |
| 09:53 |
7,316.40 |
7,317.67 |
7,311.71 |
7,311.71 |
209.1K |
| 09:54 |
7,311.87 |
7,311.87 |
7,289.88 |
7,292.10 |
587.3K |
| 09:55 |
7,295.52 |
7,295.97 |
7,283.60 |
7,283.60 |
449.8K |
| 09:56 |
7,281.37 |
7,281.37 |
7,270.98 |
7,270.98 |
713.4K |
| 09:57 |
7,268.53 |
7,269.88 |
7,264.16 |
7,264.16 |
245.3K |
| 09:58 |
7,262.58 |
7,268.72 |
7,262.12 |
7,262.12 |
259.4K |
| 09:59 |
7,263.19 |
7,263.47 |
7,251.62 |
7,251.62 |
423.0K |
| 10:00 |
7,251.67 |
7,255.70 |
7,251.67 |
7,255.70 |
675.6K |
| 10:01 |
7,250.21 |
7,250.36 |
7,248.43 |
7,248.43 |
380.4K |
| 10:02 |
7,248.23 |
7,254.04 |
7,246.65 |
7,253.31 |
541.9K |
| 10:03 |
7,252.13 |
7,252.13 |
7,247.41 |
7,250.13 |
90.1K |
| 10:04 |
7,256.25 |
7,263.36 |
7,256.25 |
7,263.36 |
530.4K |
| 10:05 |
7,256.67 |
7,259.40 |
7,254.92 |
7,259.40 |
286.0K |
| 10:06 |
7,259.56 |
7,264.97 |
7,259.56 |
7,263.48 |
272.9K |
| 10:07 |
7,264.19 |
7,268.10 |
7,264.19 |
7,268.10 |
236.0K |
| 10:08 |
7,266.83 |
7,266.83 |
7,264.32 |
7,265.24 |
223.9K |
| 10:09 |
7,265.39 |
7,266.90 |
7,262.23 |
7,262.23 |
259.6K |
| 10:10 |
7,262.09 |
7,263.91 |
7,262.09 |
7,263.91 |
314.3K |
| 10:11 |
7,261.06 |
7,262.50 |
7,259.41 |
7,259.41 |
173.7K |
| 10:12 |
7,259.73 |
7,260.55 |
7,258.30 |
7,259.58 |
187.1K |
| 10:13 |
7,258.09 |
7,259.06 |
7,255.26 |
7,255.26 |
241.0K |
| 10:14 |
7,254.76 |
7,256.84 |
7,251.71 |
7,251.71 |
220.2K |
| 10:15 |
7,255.07 |
7,260.98 |
7,255.07 |
7,260.98 |
243.2K |
| 10:16 |
7,261.72 |
7,261.72 |
7,257.32 |
7,257.32 |
153.7K |
| 10:17 |
7,256.36 |
7,257.56 |
7,252.83 |
7,257.56 |
164.3K |
| 10:18 |
7,254.91 |
7,264.37 |
7,254.91 |
7,264.37 |
151.7K |
| 10:19 |
7,260.18 |
7,261.77 |
7,258.17 |
7,261.77 |
215.3K |
| 10:20 |
7,262.28 |
7,262.28 |
7,260.88 |
7,262.04 |
148.9K |
| 10:21 |
7,264.71 |
7,266.38 |
7,263.49 |
7,264.92 |
128.3K |
| 10:22 |
7,263.63 |
7,265.53 |
7,261.77 |
7,265.53 |
169.1K |
| 10:23 |
7,266.05 |
7,267.04 |
7,263.21 |
7,263.21 |
172.7K |
| 10:24 |
7,262.53 |
7,262.53 |
7,261.72 |
7,261.72 |
207.7K |
| 10:25 |
7,260.28 |
7,260.81 |
7,259.85 |
7,260.11 |
105.0K |
| 10:26 |
7,258.38 |
7,262.82 |
7,258.38 |
7,262.82 |
177.8K |
| 10:27 |
7,260.84 |
7,260.84 |
7,256.49 |
7,256.49 |
228.7K |
| 10:28 |
7,256.96 |
7,259.78 |
7,254.69 |
7,259.78 |
253.2K |
| 10:29 |
7,261.08 |
7,261.27 |
7,259.60 |
7,259.60 |
144.7K |
| 10:30 |
7,259.31 |
7,262.65 |
7,259.31 |
7,260.46 |
154.0K |
| 10:31 |
7,256.57 |
7,259.11 |
7,253.80 |
7,253.80 |
186.9K |
| 10:32 |
7,252.65 |
7,252.65 |
7,249.93 |
7,249.93 |
218.5K |
| 10:33 |
7,248.53 |
7,251.35 |
7,248.24 |
7,251.35 |
206.4K |
| 10:34 |
7,251.80 |
7,256.36 |
7,250.63 |
7,256.36 |
199.1K |
| 10:35 |
7,255.54 |
7,255.99 |
7,253.15 |
7,255.07 |
171.3K |
| 10:36 |
7,253.67 |
7,255.95 |
7,252.54 |
7,252.54 |
293.2K |
| 10:37 |
7,250.67 |
7,251.96 |
7,250.67 |
7,251.79 |
135.5K |
| 10:38 |
7,251.10 |
7,255.08 |
7,251.10 |
7,252.58 |
167.4K |
| 10:39 |
7,249.44 |
7,251.72 |
7,247.19 |
7,251.72 |
217.1K |
| 10:40 |
7,251.68 |
7,251.68 |
7,249.47 |
7,250.54 |
111.7K |
| 10:41 |
7,247.55 |
7,247.93 |
7,243.99 |
7,245.60 |
122.3K |
| 10:42 |
7,246.46 |
7,251.18 |
7,246.46 |
7,250.42 |
279.2K |
| 10:43 |
7,251.65 |
7,252.07 |
7,250.55 |
7,251.41 |
127.4K |
| 10:44 |
7,251.03 |
7,251.03 |
7,244.84 |
7,246.31 |
122.0K |
| 10:45 |
7,248.60 |
7,251.59 |
7,248.49 |
7,251.59 |
215.5K |
| 10:46 |
7,250.76 |
7,252.37 |
7,250.41 |
7,252.37 |
126.4K |
| 10:47 |
7,253.50 |
7,255.09 |
7,253.50 |
7,255.09 |
108.9K |
| 10:48 |
7,257.96 |
7,259.28 |
7,257.80 |
7,259.28 |
110.1K |
| 10:49 |
7,256.97 |
7,256.97 |
7,255.41 |
7,255.41 |
159.5K |
| 10:50 |
7,256.57 |
7,256.57 |
7,254.05 |
7,254.85 |
111.5K |
| 10:51 |
7,253.51 |
7,255.77 |
7,253.51 |
7,253.71 |
104.4K |
| 10:52 |
7,253.74 |
7,255.93 |
7,253.74 |
7,255.93 |
267.1K |
| 10:53 |
7,255.27 |
7,257.81 |
7,255.27 |
7,257.36 |
114.0K |
| 10:54 |
7,253.34 |
7,255.68 |
7,253.34 |
7,255.68 |
118.8K |
| 10:55 |
7,253.66 |
7,253.66 |
7,250.43 |
7,251.32 |
131.6K |
| 10:56 |
7,254.95 |
7,254.95 |
7,252.86 |
7,252.86 |
150.2K |
| 10:57 |
7,254.83 |
7,254.83 |
7,252.79 |
7,252.79 |
67.1K |
| 10:58 |
7,252.38 |
7,252.52 |
7,249.82 |
7,249.82 |
142.8K |
| 10:59 |
7,251.68 |
7,256.89 |
7,251.68 |
7,256.89 |
87.1K |
| 11:00 |
7,256.42 |
7,256.89 |
7,250.70 |
7,250.70 |
91.7K |
| 11:01 |
7,248.62 |
7,249.65 |
7,247.81 |
7,249.40 |
89.2K |
| 11:02 |
7,251.24 |
7,251.30 |
7,250.03 |
7,251.07 |
188.1K |
| 11:03 |
7,251.55 |
7,251.55 |
7,250.13 |
7,250.19 |
117.0K |
| 11:04 |
7,248.58 |
7,250.74 |
7,248.58 |
7,250.74 |
58.8K |
| 11:05 |
7,251.98 |
7,253.87 |
7,251.46 |
7,253.87 |
229.8K |
| 11:06 |
7,256.12 |
7,256.12 |
7,254.30 |
7,254.73 |
106.1K |
| 11:07 |
7,253.43 |
7,253.43 |
7,251.26 |
7,252.96 |
109.4K |
| 11:08 |
7,252.32 |
7,253.90 |
7,252.32 |
7,253.90 |
68.8K |
| 11:09 |
7,252.15 |
7,256.34 |
7,252.15 |
7,256.34 |
157.1K |
| 11:10 |
7,255.11 |
7,256.00 |
7,253.53 |
7,253.53 |
104.8K |
| 11:11 |
7,252.92 |
7,256.54 |
7,252.92 |
7,256.54 |
102.5K |
| 11:12 |
7,256.18 |
7,256.18 |
7,254.52 |
7,254.93 |
107.5K |
| 11:13 |
7,254.66 |
7,255.41 |
7,252.19 |
7,252.19 |
101.4K |
| 11:14 |
7,250.56 |
7,250.56 |
7,248.05 |
7,248.58 |
186.0K |
| 11:15 |
7,248.77 |
7,249.97 |
7,248.77 |
7,249.52 |
99.8K |
| 11:16 |
7,249.19 |
7,253.12 |
7,249.19 |
7,253.12 |
64.9K |
| 11:17 |
7,252.82 |
7,252.82 |
7,248.56 |
7,248.56 |
248.9K |
| 11:18 |
7,248.23 |
7,248.23 |
7,243.80 |
7,243.80 |
154.3K |
| 11:19 |
7,242.78 |
7,247.22 |
7,242.78 |
7,246.71 |
152.5K |
| 11:20 |
7,246.73 |
7,248.69 |
7,246.73 |
7,248.69 |
159.6K |
| 11:21 |
7,250.71 |
7,250.71 |
7,247.14 |
7,249.47 |
112.5K |
| 11:22 |
7,250.83 |
7,251.70 |
7,250.83 |
7,251.02 |
73.4K |
| 11:23 |
7,251.34 |
7,251.34 |
7,249.22 |
7,249.22 |
128.8K |
| 11:24 |
7,250.63 |
7,250.63 |
7,246.06 |
7,247.46 |
136.5K |
| 11:25 |
7,247.27 |
7,247.37 |
7,246.22 |
7,246.22 |
77.6K |
| 11:26 |
7,250.56 |
7,251.26 |
7,248.72 |
7,249.84 |
230.2K |
| 11:27 |
7,249.46 |
7,249.46 |
7,246.79 |
7,247.75 |
143.6K |
| 11:28 |
7,247.35 |
7,252.18 |
7,247.35 |
7,252.18 |
281.9K |
| 11:29 |
7,250.75 |
7,250.75 |
7,242.93 |
7,242.93 |
154.8K |
| 11:30 |
7,243.81 |
7,248.07 |
7,243.81 |
7,247.19 |
119.9K |
| 11:31 |
7,245.50 |
7,246.46 |
7,241.99 |
7,241.99 |
153.5K |
| 11:32 |
7,243.49 |
7,245.92 |
7,243.49 |
7,245.92 |
68.4K |
| 11:33 |
7,246.36 |
7,246.36 |
7,240.78 |
7,240.78 |
98.8K |
| 11:34 |
7,240.76 |
7,243.64 |
7,240.76 |
7,243.64 |
75.9K |
| 11:35 |
7,243.66 |
7,244.90 |
7,240.77 |
7,240.77 |
110.4K |
| 11:36 |
7,241.28 |
7,241.28 |
7,240.04 |
7,240.33 |
66.4K |
| 11:37 |
7,239.70 |
7,241.59 |
7,239.70 |
7,241.13 |
98.2K |
| 11:38 |
7,240.28 |
7,240.28 |
7,237.71 |
7,237.98 |
273.4K |
| 11:39 |
7,237.92 |
7,237.92 |
7,232.95 |
7,233.98 |
272.2K |
| 11:40 |
7,233.29 |
7,233.29 |
7,229.24 |
7,230.65 |
145.1K |
| 11:41 |
7,230.67 |
7,233.03 |
7,230.67 |
7,233.03 |
74.0K |
| 11:42 |
7,233.23 |
7,237.43 |
7,233.23 |
7,237.43 |
95.0K |
| 11:43 |
7,239.37 |
7,243.00 |
7,239.37 |
7,243.00 |
83.8K |
| 11:44 |
7,242.94 |
7,245.33 |
7,242.94 |
7,245.33 |
115.1K |
| 11:45 |
7,246.59 |
7,246.94 |
7,246.05 |
7,246.77 |
188.9K |
| 11:46 |
7,246.23 |
7,246.65 |
7,244.33 |
7,244.33 |
132.3K |
| 11:47 |
7,244.89 |
7,245.04 |
7,244.36 |
7,244.36 |
62.9K |
| 11:48 |
7,244.40 |
7,245.59 |
7,244.40 |
7,245.59 |
52.5K |
| 11:49 |
7,244.94 |
7,246.60 |
7,244.94 |
7,246.22 |
50.8K |
| 11:50 |
7,246.52 |
7,246.52 |
7,243.46 |
7,243.46 |
75.7K |
| 11:51 |
7,242.31 |
7,243.90 |
7,242.31 |
7,243.90 |
74.9K |
| 11:52 |
7,243.40 |
7,243.40 |
7,242.94 |
7,243.24 |
95.8K |
| 11:53 |
7,242.17 |
7,244.35 |
7,242.17 |
7,244.35 |
107.5K |
| 11:54 |
7,247.42 |
7,248.09 |
7,247.28 |
7,247.35 |
104.2K |
| 11:55 |
7,246.97 |
7,247.49 |
7,246.94 |
7,247.29 |
70.4K |
| 11:56 |
7,247.02 |
7,247.02 |
7,245.48 |
7,245.78 |
170.9K |
| 11:57 |
7,245.69 |
7,245.69 |
7,241.07 |
7,241.07 |
184.7K |
| 11:58 |
7,240.58 |
7,242.12 |
7,240.40 |
7,242.12 |
77.8K |
| 11:59 |
7,240.70 |
7,243.56 |
7,240.70 |
7,243.56 |
70.8K |
| 12:00 |
7,244.39 |
7,245.20 |
7,243.97 |
7,245.13 |
87.5K |
| 12:01 |
7,245.71 |
7,245.71 |
7,240.35 |
7,240.35 |
98.4K |
| 12:02 |
7,239.19 |
7,239.19 |
7,233.80 |
7,234.60 |
201.2K |
| 12:03 |
7,233.58 |
7,240.72 |
7,233.58 |
7,240.72 |
131.4K |
| 12:04 |
7,241.83 |
7,242.09 |
7,241.57 |
7,241.57 |
84.5K |
| 12:05 |
7,241.86 |
7,244.74 |
7,241.65 |
7,244.74 |
141.3K |
| 12:06 |
7,243.88 |
7,243.88 |
7,241.49 |
7,241.67 |
192.7K |
| 12:07 |
7,241.74 |
7,244.12 |
7,241.64 |
7,244.12 |
69.7K |
| 12:08 |
7,243.96 |
7,244.65 |
7,243.96 |
7,244.45 |
92.0K |
| 12:09 |
7,245.97 |
7,245.97 |
7,242.65 |
7,242.65 |
134.6K |
| 12:10 |
7,242.85 |
7,243.04 |
7,240.90 |
7,240.90 |
88.2K |
| 12:11 |
7,240.95 |
7,241.47 |
7,240.95 |
7,241.46 |
64.5K |
| 12:12 |
7,241.05 |
7,241.70 |
7,240.95 |
7,240.95 |
54.9K |
| 12:13 |
7,240.89 |
7,240.89 |
7,239.41 |
7,239.47 |
66.7K |
| 12:14 |
7,240.41 |
7,241.03 |
7,240.41 |
7,240.59 |
75.8K |
| 12:15 |
7,240.12 |
7,242.85 |
7,239.21 |
7,242.85 |
106.0K |
| 12:16 |
7,243.07 |
7,244.47 |
7,243.07 |
7,243.83 |
55.9K |
| 12:17 |
7,243.39 |
7,244.78 |
7,243.39 |
7,244.78 |
84.7K |
| 12:18 |
7,243.94 |
7,244.25 |
7,243.54 |
7,244.25 |
111.8K |
| 12:19 |
7,244.72 |
7,247.81 |
7,244.72 |
7,247.81 |
88.1K |
| 12:20 |
7,250.01 |
7,251.45 |
7,250.01 |
7,251.11 |
101.9K |
| 12:21 |
7,250.92 |
7,257.01 |
7,250.92 |
7,257.01 |
312.7K |
| 12:22 |
7,258.50 |
7,259.04 |
7,258.08 |
7,258.08 |
48.9K |
| 12:23 |
7,256.98 |
7,256.98 |
7,253.40 |
7,254.48 |
101.3K |
| 12:24 |
7,254.77 |
7,257.57 |
7,254.77 |
7,257.57 |
50.5K |
| 12:25 |
7,260.15 |
7,260.15 |
7,259.56 |
7,259.56 |
156.9K |
| 12:26 |
7,259.90 |
7,260.17 |
7,259.07 |
7,260.17 |
74.7K |
| 12:27 |
7,260.35 |
7,260.95 |
7,260.35 |
7,260.65 |
119.8K |
| 12:28 |
7,259.39 |
7,259.39 |
7,253.50 |
7,253.50 |
140.7K |
| 12:29 |
7,255.30 |
7,255.48 |
7,254.09 |
7,254.40 |
67.8K |
| 12:30 |
7,256.20 |
7,256.20 |
7,254.33 |
7,254.33 |
144.2K |
| 12:31 |
7,256.14 |
7,259.59 |
7,256.14 |
7,259.59 |
57.8K |
| 12:32 |
7,259.00 |
7,259.39 |
7,258.74 |
7,259.39 |
63.8K |
| 12:33 |
7,259.97 |
7,259.97 |
7,257.05 |
7,257.05 |
67.3K |
| 12:34 |
7,257.15 |
7,257.47 |
7,256.82 |
7,257.47 |
54.0K |
| 12:35 |
7,259.14 |
7,261.00 |
7,258.80 |
7,260.70 |
88.7K |
| 12:36 |
7,259.84 |
7,259.84 |
7,257.62 |
7,257.89 |
98.7K |
| 12:37 |
7,257.14 |
7,258.60 |
7,256.45 |
7,258.60 |
53.0K |
| 12:38 |
7,258.59 |
7,260.00 |
7,258.59 |
7,260.00 |
108.7K |
| 12:39 |
7,259.71 |
7,259.71 |
7,258.18 |
7,259.02 |
75.0K |
| 12:40 |
7,259.43 |
7,261.42 |
7,259.43 |
7,261.42 |
42.2K |
| 12:41 |
7,261.92 |
7,263.64 |
7,261.92 |
7,263.06 |
87.0K |
| 12:42 |
7,262.51 |
7,264.53 |
7,262.51 |
7,264.20 |
91.9K |
| 12:43 |
7,263.92 |
7,264.28 |
7,262.58 |
7,262.58 |
74.1K |
| 12:44 |
7,262.72 |
7,262.72 |
7,260.94 |
7,261.92 |
72.0K |
| 12:45 |
7,264.40 |
7,264.56 |
7,264.25 |
7,264.56 |
111.1K |
| 12:46 |
7,264.55 |
7,264.65 |
7,263.44 |
7,264.65 |
123.2K |
| 12:47 |
7,265.43 |
7,265.82 |
7,264.74 |
7,264.74 |
87.7K |
| 12:48 |
7,263.23 |
7,263.23 |
7,261.65 |
7,261.65 |
74.2K |
| 12:49 |
7,261.30 |
7,261.30 |
7,260.63 |
7,260.63 |
65.3K |
| 12:50 |
7,259.52 |
7,262.91 |
7,259.52 |
7,262.91 |
106.5K |
| 12:51 |
7,263.21 |
7,265.51 |
7,263.21 |
7,265.51 |
119.1K |
| 12:52 |
7,265.34 |
7,265.34 |
7,263.20 |
7,264.37 |
62.6K |
| 12:53 |
7,265.32 |
7,268.31 |
7,265.32 |
7,267.68 |
228.3K |
| 12:54 |
7,268.25 |
7,271.32 |
7,268.25 |
7,271.32 |
128.8K |
| 12:55 |
7,271.93 |
7,271.99 |
7,270.90 |
7,270.90 |
207.4K |
| 12:56 |
7,271.01 |
7,272.15 |
7,271.01 |
7,271.33 |
105.2K |
| 12:57 |
7,271.09 |
7,272.24 |
7,269.14 |
7,269.14 |
99.7K |
| 12:58 |
7,269.54 |
7,271.57 |
7,269.54 |
7,271.57 |
53.9K |
| 12:59 |
7,271.67 |
7,273.02 |
7,271.67 |
7,273.02 |
147.6K |
| 13:00 |
7,273.73 |
7,276.34 |
7,273.73 |
7,276.34 |
109.0K |
| 13:01 |
7,276.41 |
7,276.48 |
7,276.03 |
7,276.48 |
89.6K |
| 13:02 |
7,276.64 |
7,279.36 |
7,276.52 |
7,277.57 |
82.8K |
| 13:03 |
7,276.18 |
7,277.40 |
7,276.18 |
7,277.31 |
48.1K |
| 13:04 |
7,276.00 |
7,276.00 |
7,275.63 |
7,276.00 |
77.2K |
| 13:05 |
7,276.71 |
7,277.14 |
7,275.92 |
7,275.92 |
146.1K |
| 13:06 |
7,274.75 |
7,277.03 |
7,274.75 |
7,276.97 |
129.2K |
| 13:07 |
7,277.26 |
7,279.20 |
7,277.26 |
7,279.20 |
101.0K |
| 13:08 |
7,279.03 |
7,279.03 |
7,276.50 |
7,276.50 |
101.2K |
| 13:09 |
7,276.59 |
7,277.22 |
7,276.59 |
7,277.16 |
53.4K |
| 13:10 |
7,276.88 |
7,277.16 |
7,276.81 |
7,276.81 |
34.6K |
| 13:11 |
7,275.70 |
7,277.38 |
7,275.70 |
7,277.38 |
141.8K |
| 13:12 |
7,276.13 |
7,276.13 |
7,274.42 |
7,274.42 |
59.8K |
| 13:13 |
7,274.23 |
7,274.23 |
7,273.28 |
7,273.28 |
57.1K |
| 13:14 |
7,274.01 |
7,274.01 |
7,268.54 |
7,268.54 |
165.3K |
| 13:15 |
7,268.86 |
7,270.38 |
7,268.86 |
7,269.71 |
123.8K |
| 13:16 |
7,268.89 |
7,268.89 |
7,267.08 |
7,268.21 |
60.1K |
| 13:17 |
7,268.73 |
7,268.73 |
7,265.76 |
7,266.46 |
116.0K |
| 13:18 |
7,267.37 |
7,267.37 |
7,264.17 |
7,264.17 |
83.4K |
| 13:19 |
7,264.80 |
7,266.78 |
7,264.80 |
7,266.73 |
64.4K |
| 13:20 |
7,266.64 |
7,267.45 |
7,265.37 |
7,265.37 |
68.7K |
| 13:21 |
7,265.45 |
7,265.45 |
7,264.41 |
7,264.75 |
52.3K |
| 13:22 |
7,264.96 |
7,265.09 |
7,261.70 |
7,261.70 |
75.3K |
| 13:23 |
7,262.00 |
7,262.64 |
7,262.00 |
7,262.45 |
40.2K |
| 13:24 |
7,262.29 |
7,262.29 |
7,261.13 |
7,261.13 |
46.6K |
| 13:25 |
7,260.80 |
7,260.80 |
7,258.09 |
7,258.09 |
205.7K |
| 13:26 |
7,254.98 |
7,258.70 |
7,254.98 |
7,258.70 |
193.7K |
| 13:27 |
7,260.99 |
7,262.83 |
7,260.99 |
7,262.78 |
99.1K |
| 13:28 |
7,262.90 |
7,269.36 |
7,262.90 |
7,269.36 |
95.5K |
| 13:29 |
7,270.47 |
7,270.47 |
7,269.98 |
7,270.36 |
114.7K |
| 13:30 |
7,270.53 |
7,270.54 |
7,269.69 |
7,269.93 |
63.9K |
| 13:31 |
7,269.95 |
7,271.06 |
7,269.95 |
7,271.06 |
114.3K |
| 13:32 |
7,270.96 |
7,271.36 |
7,270.46 |
7,270.76 |
34.8K |
| 13:33 |
7,270.01 |
7,270.22 |
7,269.30 |
7,269.30 |
40.6K |
| 13:34 |
7,270.37 |
7,270.64 |
7,269.93 |
7,270.07 |
96.3K |
| 13:35 |
7,269.58 |
7,269.77 |
7,268.37 |
7,268.37 |
53.0K |
| 13:36 |
7,268.03 |
7,268.03 |
7,266.68 |
7,266.68 |
50.5K |
| 13:37 |
7,267.33 |
7,269.46 |
7,267.33 |
7,269.46 |
102.9K |
| 13:38 |
7,268.04 |
7,268.04 |
7,263.81 |
7,263.81 |
108.1K |
| 13:39 |
7,264.66 |
7,264.66 |
7,262.97 |
7,263.11 |
84.5K |
| 13:40 |
7,263.35 |
7,263.64 |
7,262.93 |
7,263.29 |
65.4K |
| 13:41 |
7,263.86 |
7,265.47 |
7,263.86 |
7,265.47 |
50.2K |
| 13:42 |
7,266.94 |
7,267.73 |
7,266.69 |
7,267.73 |
31.6K |
| 13:43 |
7,266.96 |
7,266.96 |
7,266.52 |
7,266.52 |
99.6K |
| 13:44 |
7,266.86 |
7,266.86 |
7,265.55 |
7,265.55 |
25.8K |
| 13:45 |
7,266.85 |
7,268.21 |
7,266.85 |
7,268.21 |
40.9K |
| 13:46 |
7,267.63 |
7,267.90 |
7,267.50 |
7,267.71 |
87.7K |
| 13:47 |
7,267.90 |
7,268.65 |
7,267.90 |
7,268.39 |
69.3K |
| 13:48 |
7,268.29 |
7,269.18 |
7,268.29 |
7,268.98 |
59.7K |
| 13:49 |
7,268.27 |
7,268.27 |
7,266.73 |
7,266.73 |
50.4K |
| 13:50 |
7,264.59 |
7,264.59 |
7,263.28 |
7,263.28 |
111.1K |
| 13:51 |
7,263.13 |
7,264.02 |
7,262.37 |
7,262.37 |
74.1K |
| 13:52 |
7,262.64 |
7,262.89 |
7,262.21 |
7,262.21 |
50.3K |
| 13:53 |
7,262.36 |
7,262.53 |
7,262.20 |
7,262.53 |
131.8K |
| 13:54 |
7,262.42 |
7,262.42 |
7,260.66 |
7,260.69 |
61.6K |
| 13:55 |
7,259.93 |
7,259.93 |
7,257.28 |
7,257.28 |
252.7K |
| 13:56 |
7,256.33 |
7,256.33 |
7,253.49 |
7,253.49 |
120.2K |
| 13:57 |
7,253.99 |
7,253.99 |
7,252.63 |
7,252.63 |
89.8K |
| 13:58 |
7,252.35 |
7,252.35 |
7,250.03 |
7,250.03 |
90.6K |
| 13:59 |
7,249.22 |
7,249.22 |
7,247.97 |
7,247.97 |
111.0K |
| 14:00 |
7,248.01 |
7,248.64 |
7,248.01 |
7,248.46 |
78.4K |
| 14:01 |
7,252.09 |
7,252.62 |
7,252.09 |
7,252.22 |
98.3K |
| 14:02 |
7,251.93 |
7,254.91 |
7,251.67 |
7,254.91 |
77.3K |
| 14:03 |
7,254.69 |
7,256.14 |
7,254.69 |
7,256.14 |
54.6K |
| 14:04 |
7,256.19 |
7,257.25 |
7,256.19 |
7,257.02 |
48.9K |
| 14:05 |
7,257.09 |
7,257.09 |
7,255.71 |
7,256.29 |
60.2K |
| 14:06 |
7,256.65 |
7,256.89 |
7,253.26 |
7,253.26 |
91.2K |
| 14:07 |
7,252.12 |
7,254.26 |
7,251.84 |
7,254.26 |
138.0K |
| 14:08 |
7,256.00 |
7,256.27 |
7,255.55 |
7,255.85 |
71.1K |
| 14:09 |
7,255.42 |
7,255.42 |
7,254.54 |
7,254.65 |
40.4K |
| 14:10 |
7,254.25 |
7,254.25 |
7,252.35 |
7,252.83 |
133.2K |
| 14:11 |
7,251.88 |
7,251.88 |
7,249.17 |
7,249.17 |
129.3K |
| 14:12 |
7,248.44 |
7,248.44 |
7,247.68 |
7,248.42 |
99.9K |
| 14:13 |
7,248.25 |
7,249.70 |
7,248.25 |
7,249.70 |
78.3K |
| 14:14 |
7,249.88 |
7,252.12 |
7,249.88 |
7,252.12 |
76.4K |
| 14:15 |
7,252.94 |
7,252.97 |
7,252.18 |
7,252.18 |
47.9K |
| 14:16 |
7,251.47 |
7,252.44 |
7,250.87 |
7,252.44 |
45.3K |
| 14:17 |
7,251.50 |
7,252.15 |
7,251.29 |
7,252.15 |
66.8K |
| 14:18 |
7,251.74 |
7,251.74 |
7,249.85 |
7,249.85 |
88.3K |
| 14:19 |
7,249.75 |
7,249.75 |
7,246.78 |
7,246.78 |
83.4K |
| 14:20 |
7,246.84 |
7,246.84 |
7,245.06 |
7,245.06 |
73.4K |
| 14:21 |
7,244.83 |
7,246.65 |
7,244.83 |
7,246.65 |
73.5K |
| 14:22 |
7,247.05 |
7,247.47 |
7,245.18 |
7,245.25 |
107.8K |
| 14:23 |
7,244.58 |
7,245.08 |
7,244.21 |
7,244.21 |
76.4K |
| 14:24 |
7,243.11 |
7,243.26 |
7,243.08 |
7,243.26 |
46.1K |
| 14:25 |
7,244.73 |
7,245.94 |
7,244.73 |
7,245.15 |
56.8K |
| 14:26 |
7,244.73 |
7,244.73 |
7,243.40 |
7,243.40 |
35.8K |
| 14:27 |
7,243.46 |
7,245.19 |
7,243.46 |
7,245.19 |
68.3K |
| 14:28 |
7,244.57 |
7,244.57 |
7,243.20 |
7,243.66 |
78.5K |
| 14:29 |
7,243.48 |
7,243.63 |
7,243.28 |
7,243.48 |
55.4K |
| 14:30 |
7,243.95 |
7,244.48 |
7,243.83 |
7,244.48 |
80.1K |
| 14:31 |
7,244.99 |
7,244.99 |
7,241.28 |
7,241.28 |
98.7K |
| 14:32 |
7,240.48 |
7,240.49 |
7,239.79 |
7,239.79 |
54.5K |
| 14:33 |
7,239.64 |
7,239.76 |
7,239.49 |
7,239.49 |
39.0K |
| 14:34 |
7,239.05 |
7,239.05 |
7,236.73 |
7,236.73 |
122.3K |
| 14:35 |
7,236.94 |
7,237.98 |
7,236.94 |
7,237.52 |
80.6K |
| 14:36 |
7,237.57 |
7,237.57 |
7,236.17 |
7,236.61 |
138.6K |
| 14:37 |
7,235.16 |
7,236.24 |
7,235.16 |
7,236.24 |
70.4K |
| 14:38 |
7,237.58 |
7,238.79 |
7,237.58 |
7,237.89 |
91.0K |
| 14:39 |
7,237.22 |
7,237.47 |
7,236.71 |
7,236.71 |
123.1K |
| 14:40 |
7,235.63 |
7,235.63 |
7,234.86 |
7,234.86 |
91.5K |
| 14:41 |
7,235.42 |
7,237.35 |
7,235.42 |
7,236.94 |
64.5K |
| 14:42 |
7,237.16 |
7,237.38 |
7,236.84 |
7,236.84 |
106.5K |
| 14:43 |
7,238.28 |
7,238.75 |
7,238.28 |
7,238.41 |
82.2K |
| 14:44 |
7,238.88 |
7,238.88 |
7,237.67 |
7,237.95 |
172.4K |
| 14:45 |
7,237.85 |
7,238.40 |
7,237.11 |
7,237.11 |
66.8K |
| 14:46 |
7,237.08 |
7,237.84 |
7,237.08 |
7,237.84 |
108.3K |
| 14:47 |
7,238.58 |
7,238.58 |
7,237.01 |
7,237.01 |
74.8K |
| 14:48 |
7,237.23 |
7,237.64 |
7,236.77 |
7,237.64 |
45.1K |
| 14:49 |
7,237.61 |
7,237.61 |
7,236.85 |
7,236.85 |
94.2K |
| 14:50 |
7,234.77 |
7,234.77 |
7,232.27 |
7,232.92 |
294.1K |
| 14:51 |
7,233.39 |
7,233.83 |
7,233.24 |
7,233.32 |
96.0K |
| 14:52 |
7,233.19 |
7,233.33 |
7,231.75 |
7,231.75 |
67.1K |
| 14:53 |
7,231.84 |
7,232.74 |
7,231.84 |
7,232.74 |
69.9K |
| 14:54 |
7,232.63 |
7,232.63 |
7,230.07 |
7,230.65 |
89.4K |
| 14:55 |
7,230.17 |
7,231.42 |
7,230.17 |
7,231.42 |
57.3K |
| 14:56 |
7,232.25 |
7,233.00 |
7,232.25 |
7,232.88 |
87.1K |
| 14:57 |
7,233.86 |
7,234.95 |
7,233.86 |
7,234.62 |
76.3K |
| 14:58 |
7,234.79 |
7,234.83 |
7,234.32 |
7,234.71 |
31.2K |
| 14:59 |
7,235.23 |
7,235.23 |
7,232.99 |
7,233.30 |
93.9K |
| 15:00 |
7,233.33 |
7,234.41 |
7,232.81 |
7,234.41 |
89.0K |
| 15:01 |
7,234.26 |
7,234.26 |
7,231.71 |
7,231.71 |
153.4K |
| 15:02 |
7,232.23 |
7,234.77 |
7,232.23 |
7,234.77 |
271.8K |
| 15:03 |
7,235.70 |
7,235.70 |
7,234.03 |
7,234.27 |
128.2K |
| 15:04 |
7,234.53 |
7,234.53 |
7,231.97 |
7,231.97 |
72.1K |
| 15:05 |
7,232.21 |
7,232.21 |
7,229.43 |
7,229.77 |
84.6K |
| 15:06 |
7,229.78 |
7,229.78 |
7,227.54 |
7,227.54 |
154.1K |
| 15:07 |
7,226.89 |
7,226.89 |
7,225.48 |
7,225.90 |
172.8K |
| 15:08 |
7,226.60 |
7,226.60 |
7,225.70 |
7,225.70 |
72.7K |
| 15:09 |
7,226.16 |
7,226.16 |
7,225.26 |
7,226.04 |
68.6K |
| 15:10 |
7,225.16 |
7,225.29 |
7,224.43 |
7,224.43 |
118.1K |
| 15:11 |
7,225.70 |
7,227.55 |
7,225.23 |
7,227.55 |
280.8K |
| 15:12 |
7,227.75 |
7,227.90 |
7,227.12 |
7,227.12 |
124.3K |
| 15:13 |
7,226.38 |
7,226.38 |
7,225.03 |
7,225.24 |
133.1K |
| 15:14 |
7,225.80 |
7,227.82 |
7,225.80 |
7,227.82 |
85.9K |
| 15:15 |
7,227.40 |
7,227.86 |
7,226.66 |
7,226.66 |
76.2K |
| 15:16 |
7,227.38 |
7,228.87 |
7,227.38 |
7,228.87 |
62.4K |
| 15:17 |
7,229.09 |
7,229.09 |
7,227.85 |
7,227.85 |
127.8K |
| 15:18 |
7,227.84 |
7,227.87 |
7,226.81 |
7,226.81 |
154.1K |
| 15:19 |
7,228.16 |
7,228.16 |
7,226.43 |
7,226.43 |
157.4K |
| 15:20 |
7,226.20 |
7,226.31 |
7,224.64 |
7,226.31 |
180.6K |
| 15:21 |
7,226.62 |
7,230.12 |
7,225.81 |
7,229.19 |
387.7K |
| 15:22 |
7,227.75 |
7,228.21 |
7,227.33 |
7,228.21 |
110.3K |
| 15:23 |
7,227.54 |
7,227.54 |
7,226.90 |
7,227.08 |
81.3K |
| 15:24 |
7,227.84 |
7,229.41 |
7,227.84 |
7,228.84 |
127.9K |
| 15:25 |
7,227.76 |
7,227.76 |
7,227.18 |
7,227.38 |
59.0K |
| 15:26 |
7,227.37 |
7,231.02 |
7,227.37 |
7,231.02 |
148.7K |
| 15:27 |
7,231.38 |
7,231.84 |
7,231.38 |
7,231.54 |
153.2K |
| 15:28 |
7,230.72 |
7,230.72 |
7,229.48 |
7,229.63 |
109.6K |
| 15:29 |
7,229.48 |
7,229.48 |
7,228.62 |
7,228.62 |
133.8K |
| 15:30 |
7,227.76 |
7,228.14 |
7,226.99 |
7,227.50 |
98.0K |
| 15:31 |
7,227.83 |
7,227.84 |
7,227.35 |
7,227.35 |
109.3K |
| 15:32 |
7,225.85 |
7,225.85 |
7,224.47 |
7,224.47 |
182.8K |
| 15:33 |
7,223.93 |
7,224.71 |
7,223.47 |
7,224.71 |
138.7K |
| 15:34 |
7,224.47 |
7,226.06 |
7,224.47 |
7,226.06 |
196.0K |
| 15:35 |
7,225.40 |
7,226.76 |
7,225.40 |
7,226.76 |
96.2K |
| 15:36 |
7,227.17 |
7,227.17 |
7,226.80 |
7,227.13 |
91.9K |
| 15:37 |
7,228.23 |
7,228.44 |
7,228.23 |
7,228.44 |
368.9K |
| 15:38 |
7,227.79 |
7,227.79 |
7,227.13 |
7,227.13 |
104.8K |
| 15:39 |
7,227.86 |
7,227.86 |
7,227.01 |
7,227.69 |
161.5K |
| 15:40 |
7,227.46 |
7,227.46 |
7,225.51 |
7,226.51 |
157.1K |
| 15:41 |
7,227.14 |
7,227.14 |
7,225.60 |
7,225.69 |
147.8K |
| 15:42 |
7,226.37 |
7,226.37 |
7,224.89 |
7,224.96 |
158.5K |
| 15:43 |
7,224.02 |
7,225.87 |
7,224.00 |
7,225.87 |
136.9K |
| 15:44 |
7,226.34 |
7,227.89 |
7,226.26 |
7,227.89 |
154.0K |
| 15:45 |
7,227.43 |
7,228.94 |
7,227.43 |
7,228.94 |
263.9K |
| 15:46 |
7,229.77 |
7,232.26 |
7,229.77 |
7,232.26 |
244.8K |
| 15:47 |
7,232.95 |
7,232.95 |
7,232.38 |
7,232.46 |
208.2K |
| 15:48 |
7,232.90 |
7,232.90 |
7,231.20 |
7,231.77 |
239.7K |
| 15:49 |
7,231.30 |
7,232.68 |
7,231.30 |
7,232.68 |
234.6K |
| 15:50 |
7,231.67 |
7,231.67 |
7,226.18 |
7,227.09 |
751.9K |
| 15:51 |
7,229.46 |
7,230.90 |
7,229.46 |
7,230.90 |
305.6K |
| 15:52 |
7,232.51 |
7,235.90 |
7,232.51 |
7,235.90 |
401.9K |
| 15:53 |
7,235.89 |
7,235.89 |
7,233.03 |
7,233.51 |
532.2K |
| 15:54 |
7,231.87 |
7,231.95 |
7,230.92 |
7,231.95 |
326.9K |
| 15:55 |
7,231.90 |
7,232.25 |
7,231.76 |
7,231.76 |
463.1K |
| 15:56 |
7,231.03 |
7,232.09 |
7,231.03 |
7,232.09 |
748.6K |
| 15:57 |
7,232.33 |
7,232.33 |
7,229.38 |
7,229.38 |
591.9K |
| 15:58 |
7,229.34 |
7,230.16 |
7,229.34 |
7,230.16 |
1,015.4K |
| 15:59 |
7,230.35 |
7,230.96 |
7,229.48 |
7,230.17 |
901.7K |
| 16:00 |
7,232.38 |
7,232.38 |
7,232.19 |
7,232.19 |
92,725.5K |
| 16:01 |
7,232.19 |
7,232.19 |
7,232.19 |
7,232.19 |
64.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|