| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,288.45 |
7,308.20 |
7,288.45 |
7,295.44 |
1,438.6K |
| 09:31 |
7,310.74 |
7,310.74 |
7,303.33 |
7,303.33 |
582.1K |
| 09:32 |
7,316.95 |
7,318.10 |
7,312.64 |
7,313.03 |
823.1K |
| 09:33 |
7,316.92 |
7,331.11 |
7,316.92 |
7,331.11 |
630.8K |
| 09:34 |
7,330.71 |
7,330.71 |
7,322.22 |
7,323.26 |
346.6K |
| 09:35 |
7,317.24 |
7,324.89 |
7,317.24 |
7,324.89 |
326.1K |
| 09:36 |
7,326.34 |
7,331.03 |
7,326.34 |
7,327.42 |
597.1K |
| 09:37 |
7,329.25 |
7,329.25 |
7,322.28 |
7,322.88 |
216.3K |
| 09:38 |
7,321.71 |
7,322.37 |
7,310.27 |
7,310.27 |
235.7K |
| 09:39 |
7,312.77 |
7,316.46 |
7,312.77 |
7,314.17 |
299.5K |
| 09:40 |
7,320.16 |
7,322.51 |
7,317.30 |
7,321.60 |
225.3K |
| 09:41 |
7,325.71 |
7,325.77 |
7,323.85 |
7,323.85 |
133.4K |
| 09:42 |
7,326.73 |
7,336.67 |
7,326.73 |
7,336.67 |
245.2K |
| 09:43 |
7,337.93 |
7,338.40 |
7,333.71 |
7,333.71 |
204.8K |
| 09:44 |
7,335.00 |
7,336.72 |
7,334.71 |
7,336.72 |
300.6K |
| 09:45 |
7,335.53 |
7,342.41 |
7,335.53 |
7,342.41 |
248.9K |
| 09:46 |
7,341.73 |
7,343.27 |
7,341.73 |
7,342.44 |
136.2K |
| 09:47 |
7,345.13 |
7,346.73 |
7,340.76 |
7,340.76 |
238.9K |
| 09:48 |
7,342.46 |
7,342.46 |
7,335.53 |
7,335.53 |
249.8K |
| 09:49 |
7,334.35 |
7,339.17 |
7,334.35 |
7,338.95 |
157.3K |
| 09:50 |
7,341.30 |
7,341.30 |
7,334.78 |
7,335.94 |
194.9K |
| 09:51 |
7,334.21 |
7,336.78 |
7,332.88 |
7,332.88 |
250.0K |
| 09:52 |
7,334.30 |
7,338.42 |
7,334.30 |
7,338.42 |
96.8K |
| 09:53 |
7,340.35 |
7,347.74 |
7,340.35 |
7,347.74 |
168.0K |
| 09:54 |
7,348.33 |
7,358.89 |
7,348.33 |
7,358.89 |
308.5K |
| 09:55 |
7,355.74 |
7,358.48 |
7,353.75 |
7,358.48 |
235.7K |
| 09:56 |
7,356.76 |
7,364.02 |
7,353.86 |
7,364.02 |
497.4K |
| 09:57 |
7,362.29 |
7,362.29 |
7,357.28 |
7,361.08 |
336.5K |
| 09:58 |
7,360.23 |
7,361.71 |
7,359.06 |
7,359.06 |
141.2K |
| 09:59 |
7,356.88 |
7,359.82 |
7,355.93 |
7,355.93 |
189.0K |
| 10:00 |
7,356.37 |
7,356.37 |
7,354.04 |
7,355.46 |
123.4K |
| 10:01 |
7,353.87 |
7,358.38 |
7,353.87 |
7,354.23 |
131.1K |
| 10:02 |
7,355.70 |
7,355.70 |
7,354.30 |
7,354.30 |
156.6K |
| 10:03 |
7,355.73 |
7,355.73 |
7,347.61 |
7,347.96 |
287.0K |
| 10:04 |
7,342.06 |
7,342.68 |
7,338.88 |
7,340.06 |
791.8K |
| 10:05 |
7,341.38 |
7,347.24 |
7,341.38 |
7,347.24 |
137.1K |
| 10:06 |
7,346.01 |
7,347.27 |
7,345.59 |
7,345.59 |
132.9K |
| 10:07 |
7,340.03 |
7,340.04 |
7,336.57 |
7,336.57 |
245.4K |
| 10:08 |
7,337.65 |
7,342.30 |
7,337.65 |
7,340.28 |
207.6K |
| 10:09 |
7,336.32 |
7,342.26 |
7,336.32 |
7,341.95 |
182.8K |
| 10:10 |
7,342.33 |
7,342.33 |
7,340.55 |
7,341.12 |
74.0K |
| 10:11 |
7,340.73 |
7,340.73 |
7,336.95 |
7,339.02 |
157.9K |
| 10:12 |
7,340.15 |
7,341.82 |
7,340.15 |
7,341.71 |
131.3K |
| 10:13 |
7,342.20 |
7,342.99 |
7,341.54 |
7,341.54 |
148.6K |
| 10:14 |
7,344.09 |
7,346.55 |
7,342.81 |
7,342.81 |
186.3K |
| 10:15 |
7,339.32 |
7,339.98 |
7,337.39 |
7,339.98 |
161.2K |
| 10:16 |
7,339.35 |
7,339.35 |
7,336.03 |
7,336.03 |
269.0K |
| 10:17 |
7,336.33 |
7,337.01 |
7,335.51 |
7,335.51 |
149.9K |
| 10:18 |
7,333.82 |
7,339.65 |
7,333.82 |
7,339.65 |
171.5K |
| 10:19 |
7,339.97 |
7,340.11 |
7,337.24 |
7,337.24 |
144.3K |
| 10:20 |
7,337.98 |
7,339.34 |
7,337.92 |
7,339.34 |
66.8K |
| 10:21 |
7,340.36 |
7,340.36 |
7,337.17 |
7,337.17 |
270.9K |
| 10:22 |
7,336.34 |
7,338.14 |
7,336.34 |
7,337.70 |
34.5K |
| 10:23 |
7,334.32 |
7,334.93 |
7,328.70 |
7,328.70 |
171.6K |
| 10:24 |
7,328.87 |
7,328.87 |
7,328.12 |
7,328.57 |
128.8K |
| 10:25 |
7,327.72 |
7,329.48 |
7,327.72 |
7,329.48 |
75.3K |
| 10:26 |
7,329.43 |
7,332.93 |
7,329.43 |
7,330.73 |
179.2K |
| 10:27 |
7,331.31 |
7,331.31 |
7,330.11 |
7,330.74 |
120.8K |
| 10:28 |
7,330.09 |
7,334.30 |
7,330.09 |
7,334.30 |
118.7K |
| 10:29 |
7,334.27 |
7,335.38 |
7,332.23 |
7,335.38 |
129.0K |
| 10:30 |
7,336.10 |
7,337.14 |
7,335.10 |
7,335.10 |
117.7K |
| 10:31 |
7,336.50 |
7,342.08 |
7,336.50 |
7,342.08 |
220.1K |
| 10:32 |
7,341.22 |
7,341.22 |
7,337.73 |
7,339.03 |
99.7K |
| 10:33 |
7,338.57 |
7,338.57 |
7,337.03 |
7,337.12 |
192.7K |
| 10:34 |
7,336.73 |
7,340.22 |
7,336.73 |
7,340.22 |
168.2K |
| 10:35 |
7,340.74 |
7,342.45 |
7,339.32 |
7,342.45 |
75.7K |
| 10:36 |
7,344.17 |
7,346.74 |
7,344.17 |
7,346.49 |
358.1K |
| 10:37 |
7,349.28 |
7,350.91 |
7,348.64 |
7,348.64 |
149.7K |
| 10:38 |
7,349.13 |
7,352.78 |
7,349.13 |
7,352.78 |
43.6K |
| 10:39 |
7,353.05 |
7,353.05 |
7,350.33 |
7,350.79 |
84.7K |
| 10:40 |
7,350.93 |
7,350.93 |
7,345.32 |
7,345.32 |
159.3K |
| 10:41 |
7,344.88 |
7,347.95 |
7,344.88 |
7,346.22 |
106.4K |
| 10:42 |
7,346.86 |
7,346.86 |
7,344.96 |
7,344.96 |
81.0K |
| 10:43 |
7,344.57 |
7,344.57 |
7,339.61 |
7,341.91 |
237.9K |
| 10:44 |
7,342.98 |
7,342.98 |
7,340.34 |
7,340.34 |
58.8K |
| 10:45 |
7,339.06 |
7,339.06 |
7,336.08 |
7,337.10 |
172.8K |
| 10:46 |
7,338.28 |
7,343.17 |
7,338.28 |
7,342.29 |
111.0K |
| 10:47 |
7,343.65 |
7,344.37 |
7,343.33 |
7,343.33 |
148.5K |
| 10:48 |
7,342.45 |
7,342.52 |
7,338.19 |
7,338.19 |
66.5K |
| 10:49 |
7,339.34 |
7,339.64 |
7,337.20 |
7,337.20 |
131.4K |
| 10:50 |
7,335.69 |
7,335.69 |
7,333.34 |
7,333.46 |
216.4K |
| 10:51 |
7,333.29 |
7,333.29 |
7,330.63 |
7,330.63 |
75.4K |
| 10:52 |
7,331.01 |
7,331.01 |
7,328.99 |
7,328.99 |
83.0K |
| 10:53 |
7,330.40 |
7,334.44 |
7,330.40 |
7,334.44 |
160.3K |
| 10:54 |
7,333.72 |
7,334.40 |
7,332.83 |
7,334.40 |
109.1K |
| 10:55 |
7,335.10 |
7,336.60 |
7,334.88 |
7,336.60 |
63.7K |
| 10:56 |
7,337.55 |
7,337.55 |
7,333.49 |
7,333.78 |
142.3K |
| 10:57 |
7,334.53 |
7,334.58 |
7,333.81 |
7,334.19 |
103.3K |
| 10:58 |
7,335.07 |
7,338.91 |
7,335.07 |
7,338.82 |
233.7K |
| 10:59 |
7,337.18 |
7,337.35 |
7,336.57 |
7,337.35 |
89.3K |
| 11:00 |
7,336.72 |
7,337.43 |
7,336.44 |
7,337.43 |
115.9K |
| 11:01 |
7,339.42 |
7,342.98 |
7,339.42 |
7,342.98 |
148.0K |
| 11:02 |
7,342.28 |
7,342.95 |
7,340.11 |
7,340.11 |
124.3K |
| 11:03 |
7,339.51 |
7,339.51 |
7,338.08 |
7,338.08 |
64.2K |
| 11:04 |
7,337.68 |
7,338.70 |
7,335.58 |
7,335.58 |
69.8K |
| 11:05 |
7,334.61 |
7,334.61 |
7,334.04 |
7,334.11 |
83.3K |
| 11:06 |
7,334.72 |
7,335.11 |
7,332.64 |
7,332.64 |
92.6K |
| 11:07 |
7,332.33 |
7,334.24 |
7,332.33 |
7,334.24 |
77.4K |
| 11:08 |
7,335.25 |
7,336.52 |
7,334.80 |
7,336.28 |
171.0K |
| 11:09 |
7,336.40 |
7,336.40 |
7,335.47 |
7,335.47 |
47.4K |
| 11:10 |
7,336.58 |
7,338.69 |
7,336.58 |
7,338.69 |
60.4K |
| 11:11 |
7,338.30 |
7,338.30 |
7,332.83 |
7,332.83 |
74.6K |
| 11:12 |
7,333.68 |
7,333.68 |
7,330.20 |
7,330.20 |
103.1K |
| 11:13 |
7,328.76 |
7,328.76 |
7,328.48 |
7,328.48 |
76.3K |
| 11:14 |
7,327.73 |
7,331.00 |
7,327.73 |
7,331.00 |
81.3K |
| 11:15 |
7,330.50 |
7,330.50 |
7,325.97 |
7,325.97 |
53.1K |
| 11:16 |
7,324.32 |
7,325.15 |
7,323.18 |
7,323.18 |
184.7K |
| 11:17 |
7,323.99 |
7,325.05 |
7,323.88 |
7,324.13 |
87.2K |
| 11:18 |
7,324.84 |
7,325.43 |
7,324.23 |
7,324.84 |
79.6K |
| 11:19 |
7,325.22 |
7,327.20 |
7,325.22 |
7,326.14 |
92.6K |
| 11:20 |
7,326.15 |
7,328.70 |
7,326.15 |
7,328.70 |
50.8K |
| 11:21 |
7,328.45 |
7,329.09 |
7,328.41 |
7,329.09 |
91.9K |
| 11:22 |
7,328.87 |
7,330.28 |
7,328.87 |
7,330.01 |
77.0K |
| 11:23 |
7,329.69 |
7,331.11 |
7,329.69 |
7,331.11 |
80.5K |
| 11:24 |
7,331.08 |
7,331.08 |
7,328.69 |
7,328.69 |
57.5K |
| 11:25 |
7,328.20 |
7,329.44 |
7,328.10 |
7,329.44 |
74.4K |
| 11:26 |
7,329.38 |
7,329.38 |
7,328.43 |
7,328.43 |
104.0K |
| 11:27 |
7,329.32 |
7,329.33 |
7,327.96 |
7,327.96 |
73.9K |
| 11:28 |
7,328.66 |
7,331.36 |
7,328.66 |
7,331.36 |
50.9K |
| 11:29 |
7,332.64 |
7,332.64 |
7,332.15 |
7,332.58 |
64.3K |
| 11:30 |
7,330.90 |
7,332.91 |
7,330.70 |
7,332.91 |
89.2K |
| 11:31 |
7,331.95 |
7,332.20 |
7,330.11 |
7,330.11 |
200.1K |
| 11:32 |
7,329.46 |
7,331.26 |
7,327.95 |
7,331.26 |
65.1K |
| 11:33 |
7,331.50 |
7,333.79 |
7,331.50 |
7,333.79 |
75.2K |
| 11:34 |
7,332.33 |
7,332.52 |
7,332.33 |
7,332.52 |
72.6K |
| 11:35 |
7,330.94 |
7,331.22 |
7,329.41 |
7,331.22 |
145.9K |
| 11:36 |
7,331.25 |
7,331.25 |
7,328.40 |
7,328.40 |
51.6K |
| 11:37 |
7,326.97 |
7,327.30 |
7,326.20 |
7,326.20 |
114.4K |
| 11:38 |
7,325.53 |
7,325.53 |
7,323.54 |
7,323.54 |
147.7K |
| 11:39 |
7,323.54 |
7,325.43 |
7,323.54 |
7,324.52 |
60.7K |
| 11:40 |
7,325.93 |
7,327.57 |
7,325.93 |
7,325.93 |
88.3K |
| 11:41 |
7,327.09 |
7,333.97 |
7,327.09 |
7,333.97 |
79.0K |
| 11:42 |
7,334.98 |
7,334.98 |
7,334.01 |
7,334.66 |
41.7K |
| 11:43 |
7,334.51 |
7,334.51 |
7,334.07 |
7,334.07 |
34.2K |
| 11:44 |
7,333.32 |
7,334.68 |
7,332.97 |
7,334.68 |
60.6K |
| 11:45 |
7,334.79 |
7,334.79 |
7,332.72 |
7,333.12 |
81.6K |
| 11:46 |
7,332.27 |
7,333.22 |
7,332.13 |
7,333.22 |
74.9K |
| 11:47 |
7,333.88 |
7,335.92 |
7,333.88 |
7,335.92 |
86.4K |
| 11:48 |
7,335.90 |
7,335.95 |
7,333.72 |
7,333.72 |
63.5K |
| 11:49 |
7,331.94 |
7,331.94 |
7,329.97 |
7,329.97 |
122.2K |
| 11:50 |
7,330.67 |
7,330.67 |
7,330.17 |
7,330.59 |
33.0K |
| 11:51 |
7,331.71 |
7,332.18 |
7,331.01 |
7,332.18 |
56.1K |
| 11:52 |
7,331.67 |
7,332.69 |
7,331.67 |
7,332.69 |
64.5K |
| 11:53 |
7,331.19 |
7,331.19 |
7,326.97 |
7,326.97 |
326.0K |
| 11:54 |
7,327.47 |
7,327.47 |
7,326.14 |
7,326.97 |
150.3K |
| 11:55 |
7,326.70 |
7,326.70 |
7,323.38 |
7,323.84 |
115.0K |
| 11:56 |
7,322.96 |
7,322.96 |
7,313.23 |
7,314.00 |
517.8K |
| 11:57 |
7,309.73 |
7,310.71 |
7,309.27 |
7,309.27 |
140.7K |
| 11:58 |
7,310.71 |
7,313.09 |
7,310.71 |
7,313.09 |
90.9K |
| 11:59 |
7,312.61 |
7,312.61 |
7,308.11 |
7,308.11 |
212.8K |
| 12:00 |
7,310.19 |
7,311.66 |
7,310.19 |
7,311.66 |
132.3K |
| 12:01 |
7,311.14 |
7,312.05 |
7,310.34 |
7,310.34 |
127.8K |
| 12:02 |
7,311.36 |
7,311.57 |
7,310.40 |
7,311.44 |
76.0K |
| 12:03 |
7,312.31 |
7,316.51 |
7,312.31 |
7,316.51 |
139.7K |
| 12:04 |
7,316.51 |
7,316.51 |
7,312.70 |
7,312.70 |
104.1K |
| 12:05 |
7,313.32 |
7,318.13 |
7,313.32 |
7,318.13 |
130.3K |
| 12:06 |
7,317.76 |
7,319.32 |
7,317.76 |
7,319.18 |
61.7K |
| 12:07 |
7,319.26 |
7,319.81 |
7,318.64 |
7,318.72 |
53.6K |
| 12:08 |
7,321.11 |
7,321.42 |
7,321.11 |
7,321.22 |
37.0K |
| 12:09 |
7,320.74 |
7,321.08 |
7,320.60 |
7,321.08 |
41.5K |
| 12:10 |
7,321.66 |
7,321.66 |
7,320.11 |
7,320.11 |
44.5K |
| 12:11 |
7,321.12 |
7,322.09 |
7,321.12 |
7,321.41 |
104.7K |
| 12:12 |
7,321.34 |
7,321.34 |
7,316.39 |
7,316.39 |
134.9K |
| 12:13 |
7,316.25 |
7,316.25 |
7,312.59 |
7,312.59 |
105.6K |
| 12:14 |
7,311.63 |
7,314.95 |
7,311.63 |
7,314.95 |
241.3K |
| 12:15 |
7,315.53 |
7,317.21 |
7,315.53 |
7,317.21 |
89.1K |
| 12:16 |
7,316.75 |
7,319.71 |
7,316.75 |
7,319.71 |
103.4K |
| 12:17 |
7,320.41 |
7,321.65 |
7,320.31 |
7,321.65 |
102.2K |
| 12:18 |
7,323.57 |
7,323.73 |
7,323.52 |
7,323.73 |
204.2K |
| 12:19 |
7,324.80 |
7,325.57 |
7,324.80 |
7,325.09 |
140.3K |
| 12:20 |
7,327.01 |
7,327.89 |
7,326.66 |
7,326.66 |
134.9K |
| 12:21 |
7,327.40 |
7,327.40 |
7,325.21 |
7,325.21 |
45.2K |
| 12:22 |
7,324.72 |
7,325.41 |
7,324.72 |
7,325.41 |
32.5K |
| 12:23 |
7,325.48 |
7,327.05 |
7,325.48 |
7,327.05 |
131.5K |
| 12:24 |
7,326.86 |
7,328.95 |
7,326.86 |
7,328.27 |
46.0K |
| 12:25 |
7,328.16 |
7,328.60 |
7,327.60 |
7,327.60 |
46.7K |
| 12:26 |
7,327.41 |
7,327.41 |
7,324.75 |
7,324.75 |
64.4K |
| 12:27 |
7,325.55 |
7,327.91 |
7,325.55 |
7,327.91 |
60.6K |
| 12:28 |
7,328.40 |
7,328.40 |
7,325.61 |
7,325.96 |
25.0K |
| 12:29 |
7,326.07 |
7,326.17 |
7,325.87 |
7,325.87 |
44.3K |
| 12:30 |
7,325.14 |
7,325.14 |
7,323.94 |
7,323.94 |
60.6K |
| 12:31 |
7,324.80 |
7,328.24 |
7,324.80 |
7,328.24 |
115.7K |
| 12:32 |
7,328.51 |
7,328.61 |
7,328.01 |
7,328.61 |
46.6K |
| 12:33 |
7,328.57 |
7,329.40 |
7,328.57 |
7,329.40 |
21.3K |
| 12:34 |
7,328.94 |
7,328.94 |
7,328.14 |
7,328.14 |
53.2K |
| 12:35 |
7,328.62 |
7,328.62 |
7,328.08 |
7,328.08 |
55.3K |
| 12:36 |
7,328.48 |
7,329.53 |
7,328.48 |
7,329.53 |
147.5K |
| 12:37 |
7,331.76 |
7,332.43 |
7,331.75 |
7,332.21 |
101.4K |
| 12:38 |
7,333.11 |
7,333.77 |
7,333.11 |
7,333.77 |
47.4K |
| 12:39 |
7,332.79 |
7,333.02 |
7,332.27 |
7,332.27 |
55.8K |
| 12:40 |
7,332.27 |
7,332.73 |
7,332.20 |
7,332.73 |
87.9K |
| 12:41 |
7,332.37 |
7,332.68 |
7,332.32 |
7,332.68 |
33.9K |
| 12:42 |
7,332.72 |
7,333.60 |
7,331.21 |
7,331.21 |
60.1K |
| 12:43 |
7,330.26 |
7,330.26 |
7,326.77 |
7,326.77 |
107.7K |
| 12:44 |
7,326.91 |
7,338.72 |
7,326.91 |
7,333.94 |
459.6K |
| 12:45 |
7,333.60 |
7,335.77 |
7,333.44 |
7,335.77 |
43.9K |
| 12:46 |
7,338.65 |
7,338.65 |
7,337.97 |
7,337.97 |
170.9K |
| 12:47 |
7,337.22 |
7,337.22 |
7,336.18 |
7,336.28 |
36.5K |
| 12:48 |
7,337.14 |
7,337.41 |
7,336.66 |
7,336.66 |
57.2K |
| 12:49 |
7,336.89 |
7,336.95 |
7,333.35 |
7,333.35 |
60.8K |
| 12:50 |
7,332.24 |
7,332.24 |
7,330.84 |
7,330.84 |
61.9K |
| 12:51 |
7,331.16 |
7,332.67 |
7,331.16 |
7,332.16 |
117.2K |
| 12:52 |
7,331.96 |
7,332.58 |
7,331.46 |
7,331.80 |
36.5K |
| 12:53 |
7,330.69 |
7,330.71 |
7,329.84 |
7,329.84 |
44.1K |
| 12:54 |
7,329.60 |
7,329.62 |
7,329.19 |
7,329.19 |
81.9K |
| 12:55 |
7,328.73 |
7,328.99 |
7,327.97 |
7,327.97 |
100.4K |
| 12:56 |
7,328.26 |
7,328.26 |
7,325.77 |
7,326.81 |
48.6K |
| 12:57 |
7,327.93 |
7,328.98 |
7,326.93 |
7,326.93 |
112.4K |
| 12:58 |
7,326.18 |
7,326.78 |
7,326.18 |
7,326.29 |
80.2K |
| 12:59 |
7,326.07 |
7,327.91 |
7,326.07 |
7,327.91 |
103.8K |
| 13:00 |
7,327.94 |
7,329.23 |
7,327.24 |
7,329.23 |
42.5K |
| 13:01 |
7,329.40 |
7,329.51 |
7,328.26 |
7,328.53 |
48.7K |
| 13:02 |
7,328.52 |
7,328.52 |
7,324.91 |
7,324.91 |
71.1K |
| 13:03 |
7,325.77 |
7,325.94 |
7,318.16 |
7,318.16 |
351.1K |
| 13:04 |
7,318.41 |
7,318.41 |
7,313.36 |
7,313.36 |
123.9K |
| 13:05 |
7,313.14 |
7,313.65 |
7,311.45 |
7,311.45 |
87.5K |
| 13:06 |
7,313.48 |
7,315.77 |
7,313.48 |
7,315.77 |
57.3K |
| 13:07 |
7,315.81 |
7,318.63 |
7,315.81 |
7,318.56 |
65.2K |
| 13:08 |
7,318.81 |
7,318.88 |
7,318.81 |
7,318.87 |
15.4K |
| 13:09 |
7,318.80 |
7,318.99 |
7,317.60 |
7,317.60 |
41.0K |
| 13:10 |
7,317.54 |
7,317.54 |
7,312.83 |
7,312.83 |
179.2K |
| 13:11 |
7,312.79 |
7,315.28 |
7,312.79 |
7,315.28 |
70.6K |
| 13:12 |
7,315.28 |
7,316.40 |
7,315.28 |
7,316.01 |
24.3K |
| 13:13 |
7,316.25 |
7,316.25 |
7,314.39 |
7,314.39 |
56.5K |
| 13:14 |
7,314.38 |
7,315.03 |
7,314.37 |
7,314.37 |
44.0K |
| 13:15 |
7,314.22 |
7,314.22 |
7,312.91 |
7,313.02 |
42.7K |
| 13:16 |
7,309.38 |
7,309.69 |
7,309.35 |
7,309.57 |
77.8K |
| 13:17 |
7,310.14 |
7,310.14 |
7,309.60 |
7,309.96 |
139.4K |
| 13:18 |
7,309.44 |
7,309.55 |
7,308.99 |
7,309.55 |
32.2K |
| 13:19 |
7,309.67 |
7,310.13 |
7,308.26 |
7,308.57 |
51.3K |
| 13:20 |
7,308.58 |
7,309.10 |
7,308.58 |
7,308.61 |
21.2K |
| 13:21 |
7,308.18 |
7,310.72 |
7,308.18 |
7,310.21 |
54.6K |
| 13:22 |
7,309.63 |
7,309.63 |
7,309.31 |
7,309.31 |
27.8K |
| 13:23 |
7,308.44 |
7,311.45 |
7,308.44 |
7,311.45 |
66.5K |
| 13:24 |
7,312.41 |
7,312.82 |
7,312.41 |
7,312.82 |
37.4K |
| 13:25 |
7,312.76 |
7,312.76 |
7,310.95 |
7,311.36 |
53.6K |
| 13:26 |
7,311.84 |
7,312.00 |
7,311.08 |
7,311.08 |
48.4K |
| 13:27 |
7,311.09 |
7,311.65 |
7,310.82 |
7,311.65 |
98.6K |
| 13:28 |
7,313.55 |
7,314.14 |
7,313.19 |
7,313.45 |
49.4K |
| 13:29 |
7,311.35 |
7,311.91 |
7,310.38 |
7,310.38 |
102.7K |
| 13:30 |
7,310.10 |
7,311.30 |
7,310.10 |
7,311.30 |
116.4K |
| 13:31 |
7,311.54 |
7,314.09 |
7,311.20 |
7,314.09 |
81.1K |
| 13:32 |
7,314.53 |
7,314.61 |
7,314.42 |
7,314.43 |
92.8K |
| 13:33 |
7,314.89 |
7,314.89 |
7,313.22 |
7,313.22 |
43.7K |
| 13:34 |
7,313.25 |
7,313.28 |
7,313.08 |
7,313.08 |
38.5K |
| 13:35 |
7,312.91 |
7,313.68 |
7,312.91 |
7,313.68 |
105.3K |
| 13:36 |
7,313.20 |
7,313.81 |
7,313.20 |
7,313.81 |
45.4K |
| 13:37 |
7,316.03 |
7,316.82 |
7,315.96 |
7,316.82 |
46.8K |
| 13:38 |
7,316.90 |
7,316.96 |
7,315.80 |
7,315.80 |
38.0K |
| 13:39 |
7,315.88 |
7,315.88 |
7,314.96 |
7,315.51 |
33.8K |
| 13:40 |
7,315.66 |
7,317.21 |
7,315.50 |
7,317.21 |
27.1K |
| 13:41 |
7,317.36 |
7,318.00 |
7,317.32 |
7,317.32 |
25.5K |
| 13:42 |
7,314.63 |
7,314.63 |
7,312.01 |
7,312.01 |
124.5K |
| 13:43 |
7,312.94 |
7,314.53 |
7,312.94 |
7,314.53 |
36.1K |
| 13:44 |
7,313.92 |
7,313.92 |
7,313.11 |
7,313.26 |
94.5K |
| 13:45 |
7,312.74 |
7,313.67 |
7,312.74 |
7,313.67 |
28.2K |
| 13:46 |
7,313.65 |
7,313.65 |
7,308.62 |
7,308.62 |
116.5K |
| 13:47 |
7,308.27 |
7,308.47 |
7,307.84 |
7,307.84 |
55.8K |
| 13:48 |
7,308.08 |
7,309.06 |
7,308.08 |
7,309.06 |
37.1K |
| 13:49 |
7,308.30 |
7,308.30 |
7,307.19 |
7,307.35 |
76.1K |
| 13:50 |
7,307.07 |
7,308.41 |
7,306.97 |
7,308.41 |
61.1K |
| 13:51 |
7,307.50 |
7,307.65 |
7,306.63 |
7,306.68 |
46.1K |
| 13:52 |
7,307.34 |
7,307.34 |
7,304.45 |
7,304.45 |
40.6K |
| 13:53 |
7,304.18 |
7,304.31 |
7,302.42 |
7,302.42 |
143.4K |
| 13:54 |
7,302.18 |
7,303.77 |
7,302.18 |
7,303.77 |
66.2K |
| 13:55 |
7,303.59 |
7,303.59 |
7,302.38 |
7,302.38 |
36.4K |
| 13:56 |
7,301.53 |
7,301.95 |
7,301.53 |
7,301.64 |
148.2K |
| 13:57 |
7,301.61 |
7,302.48 |
7,301.61 |
7,302.48 |
39.1K |
| 13:58 |
7,302.79 |
7,302.96 |
7,302.55 |
7,302.96 |
35.6K |
| 13:59 |
7,303.25 |
7,303.70 |
7,302.11 |
7,303.70 |
74.0K |
| 14:00 |
7,303.13 |
7,303.13 |
7,301.36 |
7,301.67 |
166.6K |
| 14:01 |
7,301.99 |
7,302.47 |
7,301.99 |
7,302.34 |
62.2K |
| 14:02 |
7,303.46 |
7,303.46 |
7,301.87 |
7,301.87 |
80.3K |
| 14:03 |
7,300.81 |
7,300.81 |
7,294.99 |
7,294.99 |
337.1K |
| 14:04 |
7,294.77 |
7,294.77 |
7,289.21 |
7,289.21 |
193.8K |
| 14:05 |
7,282.34 |
7,284.42 |
7,282.27 |
7,284.42 |
349.9K |
| 14:06 |
7,283.24 |
7,283.24 |
7,280.97 |
7,280.97 |
57.5K |
| 14:07 |
7,281.76 |
7,281.76 |
7,278.36 |
7,278.36 |
226.2K |
| 14:08 |
7,274.55 |
7,276.39 |
7,274.55 |
7,276.13 |
136.3K |
| 14:09 |
7,274.65 |
7,276.64 |
7,274.31 |
7,276.64 |
75.9K |
| 14:10 |
7,277.13 |
7,277.13 |
7,274.63 |
7,274.63 |
102.3K |
| 14:11 |
7,276.11 |
7,276.11 |
7,275.04 |
7,275.84 |
76.8K |
| 14:12 |
7,276.16 |
7,279.25 |
7,276.16 |
7,279.25 |
190.3K |
| 14:13 |
7,279.08 |
7,280.26 |
7,279.08 |
7,279.79 |
199.1K |
| 14:14 |
7,280.22 |
7,283.42 |
7,280.22 |
7,283.42 |
184.8K |
| 14:15 |
7,280.69 |
7,281.37 |
7,280.57 |
7,281.37 |
102.4K |
| 14:16 |
7,282.99 |
7,283.37 |
7,281.94 |
7,282.28 |
111.8K |
| 14:17 |
7,283.03 |
7,284.46 |
7,283.03 |
7,284.45 |
63.7K |
| 14:18 |
7,283.71 |
7,284.52 |
7,283.12 |
7,283.12 |
82.9K |
| 14:19 |
7,282.67 |
7,282.67 |
7,281.71 |
7,281.77 |
91.4K |
| 14:20 |
7,282.35 |
7,282.35 |
7,280.14 |
7,281.41 |
68.9K |
| 14:21 |
7,278.83 |
7,278.83 |
7,274.06 |
7,274.06 |
165.8K |
| 14:22 |
7,273.10 |
7,274.25 |
7,272.63 |
7,272.63 |
74.7K |
| 14:23 |
7,273.11 |
7,273.11 |
7,272.09 |
7,272.25 |
57.3K |
| 14:24 |
7,273.45 |
7,276.37 |
7,273.45 |
7,276.37 |
96.0K |
| 14:25 |
7,275.90 |
7,278.01 |
7,275.90 |
7,277.72 |
45.5K |
| 14:26 |
7,277.05 |
7,277.34 |
7,275.61 |
7,276.82 |
104.2K |
| 14:27 |
7,276.40 |
7,276.40 |
7,273.98 |
7,273.98 |
76.6K |
| 14:28 |
7,274.80 |
7,275.88 |
7,274.80 |
7,274.90 |
62.0K |
| 14:29 |
7,275.04 |
7,275.04 |
7,272.85 |
7,272.85 |
72.1K |
| 14:30 |
7,273.48 |
7,273.48 |
7,270.03 |
7,270.03 |
95.0K |
| 14:31 |
7,266.73 |
7,268.30 |
7,266.42 |
7,268.30 |
178.8K |
| 14:32 |
7,269.57 |
7,272.46 |
7,269.57 |
7,272.46 |
65.6K |
| 14:33 |
7,273.94 |
7,273.94 |
7,270.34 |
7,270.34 |
88.8K |
| 14:34 |
7,269.48 |
7,269.79 |
7,268.13 |
7,269.79 |
137.0K |
| 14:35 |
7,269.89 |
7,270.54 |
7,269.44 |
7,269.97 |
55.9K |
| 14:36 |
7,267.24 |
7,267.24 |
7,264.71 |
7,264.92 |
267.9K |
| 14:37 |
7,265.53 |
7,265.53 |
7,265.07 |
7,265.07 |
153.2K |
| 14:38 |
7,264.90 |
7,264.90 |
7,262.91 |
7,264.19 |
125.2K |
| 14:39 |
7,264.65 |
7,265.85 |
7,264.65 |
7,265.85 |
79.5K |
| 14:40 |
7,263.83 |
7,263.83 |
7,260.47 |
7,260.47 |
225.2K |
| 14:41 |
7,261.12 |
7,261.49 |
7,261.12 |
7,261.17 |
71.4K |
| 14:42 |
7,262.19 |
7,263.64 |
7,262.19 |
7,263.45 |
82.4K |
| 14:43 |
7,262.57 |
7,265.08 |
7,262.57 |
7,265.08 |
123.5K |
| 14:44 |
7,266.67 |
7,266.67 |
7,265.22 |
7,265.32 |
53.2K |
| 14:45 |
7,265.40 |
7,270.36 |
7,265.40 |
7,270.36 |
102.8K |
| 14:46 |
7,270.20 |
7,270.21 |
7,269.48 |
7,269.48 |
55.5K |
| 14:47 |
7,269.80 |
7,269.80 |
7,267.99 |
7,267.99 |
46.8K |
| 14:48 |
7,269.89 |
7,270.20 |
7,269.85 |
7,270.19 |
76.8K |
| 14:49 |
7,269.67 |
7,269.79 |
7,267.10 |
7,269.79 |
131.6K |
| 14:50 |
7,270.03 |
7,270.47 |
7,268.59 |
7,268.59 |
49.7K |
| 14:51 |
7,268.31 |
7,269.48 |
7,268.31 |
7,269.48 |
35.6K |
| 14:52 |
7,270.26 |
7,272.86 |
7,270.26 |
7,272.86 |
87.5K |
| 14:53 |
7,273.55 |
7,279.49 |
7,273.55 |
7,278.56 |
127.0K |
| 14:54 |
7,278.45 |
7,278.62 |
7,278.06 |
7,278.38 |
35.8K |
| 14:55 |
7,278.03 |
7,279.78 |
7,278.03 |
7,279.78 |
57.8K |
| 14:56 |
7,280.12 |
7,280.88 |
7,280.12 |
7,280.83 |
47.2K |
| 14:57 |
7,279.49 |
7,280.08 |
7,278.84 |
7,279.37 |
56.9K |
| 14:58 |
7,274.88 |
7,275.40 |
7,274.10 |
7,275.33 |
116.2K |
| 14:59 |
7,275.84 |
7,275.84 |
7,275.23 |
7,275.23 |
65.4K |
| 15:00 |
7,275.39 |
7,275.39 |
7,274.82 |
7,275.21 |
78.0K |
| 15:01 |
7,273.68 |
7,273.68 |
7,271.65 |
7,272.19 |
178.2K |
| 15:02 |
7,272.29 |
7,272.55 |
7,271.02 |
7,271.92 |
140.9K |
| 15:03 |
7,272.02 |
7,272.02 |
7,262.38 |
7,262.84 |
611.3K |
| 15:04 |
7,261.98 |
7,263.23 |
7,261.98 |
7,263.23 |
78.0K |
| 15:05 |
7,262.57 |
7,263.15 |
7,261.59 |
7,261.75 |
94.4K |
| 15:06 |
7,261.75 |
7,263.89 |
7,261.75 |
7,262.07 |
67.6K |
| 15:07 |
7,261.96 |
7,261.96 |
7,261.66 |
7,261.74 |
54.5K |
| 15:08 |
7,263.82 |
7,264.13 |
7,263.47 |
7,263.64 |
118.0K |
| 15:09 |
7,265.66 |
7,265.66 |
7,264.84 |
7,264.84 |
127.1K |
| 15:10 |
7,264.66 |
7,268.87 |
7,264.66 |
7,268.87 |
141.6K |
| 15:11 |
7,267.10 |
7,268.06 |
7,267.10 |
7,267.32 |
101.3K |
| 15:12 |
7,266.77 |
7,268.01 |
7,266.68 |
7,268.01 |
71.6K |
| 15:13 |
7,268.06 |
7,268.06 |
7,267.39 |
7,267.51 |
59.1K |
| 15:14 |
7,267.63 |
7,267.63 |
7,266.25 |
7,267.00 |
85.2K |
| 15:15 |
7,267.38 |
7,267.38 |
7,265.85 |
7,265.85 |
39.6K |
| 15:16 |
7,266.63 |
7,267.55 |
7,264.85 |
7,264.85 |
111.8K |
| 15:17 |
7,264.72 |
7,264.72 |
7,260.15 |
7,260.15 |
139.9K |
| 15:18 |
7,259.58 |
7,260.50 |
7,259.50 |
7,260.50 |
68.4K |
| 15:19 |
7,260.65 |
7,260.96 |
7,260.45 |
7,260.45 |
165.9K |
| 15:20 |
7,260.45 |
7,260.45 |
7,259.66 |
7,259.66 |
45.8K |
| 15:21 |
7,259.95 |
7,261.27 |
7,259.95 |
7,261.27 |
72.0K |
| 15:22 |
7,261.60 |
7,261.60 |
7,260.38 |
7,260.41 |
73.4K |
| 15:23 |
7,260.25 |
7,260.25 |
7,259.17 |
7,259.23 |
71.5K |
| 15:24 |
7,259.09 |
7,261.52 |
7,259.09 |
7,261.52 |
147.0K |
| 15:25 |
7,262.31 |
7,262.50 |
7,261.37 |
7,261.37 |
72.9K |
| 15:26 |
7,260.29 |
7,261.90 |
7,259.65 |
7,261.90 |
100.6K |
| 15:27 |
7,260.89 |
7,261.40 |
7,260.86 |
7,260.99 |
55.8K |
| 15:28 |
7,260.97 |
7,261.06 |
7,259.97 |
7,261.06 |
131.0K |
| 15:29 |
7,260.85 |
7,260.85 |
7,259.63 |
7,259.63 |
87.3K |
| 15:30 |
7,258.56 |
7,260.77 |
7,258.56 |
7,259.95 |
133.0K |
| 15:31 |
7,260.15 |
7,262.58 |
7,260.15 |
7,262.46 |
72.1K |
| 15:32 |
7,262.17 |
7,262.47 |
7,262.17 |
7,262.47 |
69.4K |
| 15:33 |
7,264.64 |
7,264.65 |
7,264.10 |
7,264.10 |
83.2K |
| 15:34 |
7,263.52 |
7,264.32 |
7,262.52 |
7,262.52 |
163.7K |
| 15:35 |
7,263.38 |
7,265.55 |
7,263.38 |
7,264.51 |
162.4K |
| 15:36 |
7,264.39 |
7,264.75 |
7,264.34 |
7,264.34 |
103.1K |
| 15:37 |
7,263.83 |
7,263.83 |
7,261.92 |
7,262.29 |
147.3K |
| 15:38 |
7,263.02 |
7,263.02 |
7,261.39 |
7,261.39 |
120.8K |
| 15:39 |
7,262.34 |
7,262.58 |
7,262.34 |
7,262.58 |
265.0K |
| 15:40 |
7,262.48 |
7,263.24 |
7,262.48 |
7,262.78 |
100.3K |
| 15:41 |
7,262.77 |
7,263.06 |
7,261.51 |
7,261.51 |
243.3K |
| 15:42 |
7,262.48 |
7,262.48 |
7,261.78 |
7,261.78 |
81.9K |
| 15:43 |
7,261.76 |
7,261.94 |
7,261.52 |
7,261.94 |
365.8K |
| 15:44 |
7,262.78 |
7,263.46 |
7,262.78 |
7,263.20 |
118.3K |
| 15:45 |
7,264.93 |
7,270.45 |
7,264.93 |
7,270.45 |
388.6K |
| 15:46 |
7,271.86 |
7,271.94 |
7,271.37 |
7,271.46 |
297.8K |
| 15:47 |
7,271.65 |
7,272.83 |
7,271.65 |
7,272.39 |
114.1K |
| 15:48 |
7,273.12 |
7,274.20 |
7,273.12 |
7,273.86 |
205.7K |
| 15:49 |
7,274.57 |
7,274.81 |
7,274.09 |
7,274.49 |
195.7K |
| 15:50 |
7,274.71 |
7,283.33 |
7,274.71 |
7,283.33 |
652.3K |
| 15:51 |
7,281.84 |
7,282.17 |
7,281.25 |
7,281.25 |
256.2K |
| 15:52 |
7,283.25 |
7,286.56 |
7,283.25 |
7,286.56 |
388.3K |
| 15:53 |
7,286.69 |
7,289.21 |
7,286.69 |
7,288.14 |
320.5K |
| 15:54 |
7,285.09 |
7,287.16 |
7,285.09 |
7,286.12 |
284.2K |
| 15:55 |
7,286.51 |
7,287.52 |
7,286.51 |
7,286.97 |
406.5K |
| 15:56 |
7,288.35 |
7,298.40 |
7,288.35 |
7,298.40 |
696.7K |
| 15:57 |
7,298.52 |
7,302.07 |
7,298.52 |
7,301.31 |
577.6K |
| 15:58 |
7,300.63 |
7,300.85 |
7,298.92 |
7,298.92 |
598.8K |
| 15:59 |
7,297.83 |
7,302.57 |
7,297.65 |
7,302.57 |
972.2K |
| 16:00 |
7,298.79 |
7,298.79 |
7,298.09 |
7,298.09 |
35,473.9K |
| 16:01 |
7,298.09 |
7,298.09 |
7,298.09 |
7,298.09 |
281.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|