| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,298.09 |
7,317.23 |
7,298.09 |
7,301.13 |
2,691.9K |
| 09:31 |
7,296.16 |
7,301.09 |
7,296.16 |
7,300.31 |
226.4K |
| 09:32 |
7,303.14 |
7,312.51 |
7,303.14 |
7,312.51 |
425.8K |
| 09:33 |
7,317.13 |
7,318.92 |
7,313.00 |
7,314.02 |
351.8K |
| 09:34 |
7,311.98 |
7,312.47 |
7,310.20 |
7,310.69 |
192.5K |
| 09:35 |
7,312.23 |
7,318.00 |
7,311.97 |
7,318.00 |
341.8K |
| 09:36 |
7,319.36 |
7,329.53 |
7,319.36 |
7,327.53 |
491.4K |
| 09:37 |
7,328.63 |
7,328.63 |
7,327.08 |
7,327.30 |
485.7K |
| 09:38 |
7,324.48 |
7,324.48 |
7,319.31 |
7,320.04 |
260.8K |
| 09:39 |
7,319.23 |
7,319.23 |
7,314.33 |
7,314.33 |
236.7K |
| 09:40 |
7,312.40 |
7,312.40 |
7,307.54 |
7,307.54 |
253.8K |
| 09:41 |
7,310.60 |
7,317.98 |
7,310.60 |
7,317.47 |
217.7K |
| 09:42 |
7,320.08 |
7,322.11 |
7,317.27 |
7,317.27 |
114.5K |
| 09:43 |
7,311.49 |
7,311.68 |
7,310.88 |
7,310.88 |
413.1K |
| 09:44 |
7,309.89 |
7,311.52 |
7,307.91 |
7,311.52 |
142.9K |
| 09:45 |
7,306.86 |
7,306.86 |
7,299.22 |
7,299.22 |
227.8K |
| 09:46 |
7,300.36 |
7,304.07 |
7,296.88 |
7,304.07 |
233.1K |
| 09:47 |
7,304.35 |
7,304.39 |
7,302.72 |
7,304.39 |
169.2K |
| 09:48 |
7,307.30 |
7,307.30 |
7,301.91 |
7,301.91 |
145.1K |
| 09:49 |
7,301.96 |
7,301.96 |
7,294.65 |
7,295.44 |
182.3K |
| 09:50 |
7,297.19 |
7,297.19 |
7,289.62 |
7,293.16 |
140.4K |
| 09:51 |
7,291.08 |
7,291.45 |
7,290.02 |
7,291.45 |
152.9K |
| 09:52 |
7,292.10 |
7,292.10 |
7,290.32 |
7,290.63 |
159.2K |
| 09:53 |
7,288.62 |
7,288.97 |
7,287.55 |
7,288.65 |
204.9K |
| 09:54 |
7,287.15 |
7,287.15 |
7,277.85 |
7,277.85 |
371.4K |
| 09:55 |
7,275.31 |
7,277.55 |
7,275.31 |
7,275.56 |
223.6K |
| 09:56 |
7,276.87 |
7,279.37 |
7,276.77 |
7,279.37 |
205.9K |
| 09:57 |
7,278.40 |
7,278.40 |
7,276.38 |
7,277.93 |
131.8K |
| 09:58 |
7,278.36 |
7,280.04 |
7,276.70 |
7,280.04 |
143.8K |
| 09:59 |
7,279.98 |
7,279.98 |
7,276.88 |
7,279.64 |
122.8K |
| 10:00 |
7,279.14 |
7,282.91 |
7,279.14 |
7,282.91 |
189.7K |
| 10:01 |
7,282.23 |
7,282.23 |
7,278.22 |
7,278.22 |
563.6K |
| 10:02 |
7,279.07 |
7,284.28 |
7,279.07 |
7,284.04 |
264.9K |
| 10:03 |
7,285.10 |
7,285.10 |
7,281.76 |
7,281.76 |
114.1K |
| 10:04 |
7,284.26 |
7,287.73 |
7,284.26 |
7,286.30 |
277.6K |
| 10:05 |
7,285.65 |
7,287.17 |
7,284.01 |
7,285.91 |
143.9K |
| 10:06 |
7,286.69 |
7,286.69 |
7,281.43 |
7,283.21 |
201.8K |
| 10:07 |
7,284.68 |
7,288.44 |
7,284.68 |
7,288.44 |
102.1K |
| 10:08 |
7,286.87 |
7,287.36 |
7,285.58 |
7,286.03 |
199.3K |
| 10:09 |
7,285.23 |
7,285.87 |
7,284.10 |
7,284.10 |
101.9K |
| 10:10 |
7,286.25 |
7,286.25 |
7,278.79 |
7,278.79 |
125.3K |
| 10:11 |
7,282.90 |
7,282.90 |
7,279.92 |
7,279.92 |
98.4K |
| 10:12 |
7,281.22 |
7,281.22 |
7,277.77 |
7,279.60 |
210.8K |
| 10:13 |
7,282.21 |
7,284.49 |
7,282.21 |
7,284.49 |
168.5K |
| 10:14 |
7,283.63 |
7,285.15 |
7,283.63 |
7,285.15 |
136.0K |
| 10:15 |
7,286.63 |
7,289.10 |
7,286.63 |
7,286.75 |
163.3K |
| 10:16 |
7,284.88 |
7,284.88 |
7,274.75 |
7,274.75 |
153.8K |
| 10:17 |
7,273.27 |
7,275.66 |
7,273.27 |
7,274.43 |
126.1K |
| 10:18 |
7,273.56 |
7,278.52 |
7,273.56 |
7,278.52 |
83.4K |
| 10:19 |
7,278.80 |
7,278.80 |
7,275.13 |
7,275.13 |
174.9K |
| 10:20 |
7,276.52 |
7,276.52 |
7,272.12 |
7,272.12 |
105.1K |
| 10:21 |
7,267.80 |
7,267.80 |
7,262.67 |
7,262.92 |
248.3K |
| 10:22 |
7,263.90 |
7,263.94 |
7,262.20 |
7,263.94 |
144.4K |
| 10:23 |
7,263.68 |
7,263.68 |
7,259.58 |
7,259.96 |
144.2K |
| 10:24 |
7,259.33 |
7,261.92 |
7,259.33 |
7,259.81 |
180.7K |
| 10:25 |
7,260.19 |
7,260.19 |
7,256.39 |
7,256.39 |
255.8K |
| 10:26 |
7,253.81 |
7,255.23 |
7,253.76 |
7,255.23 |
188.1K |
| 10:27 |
7,257.87 |
7,259.79 |
7,257.87 |
7,259.54 |
88.3K |
| 10:28 |
7,258.31 |
7,258.31 |
7,253.32 |
7,253.32 |
171.9K |
| 10:29 |
7,252.12 |
7,252.59 |
7,251.33 |
7,252.59 |
266.6K |
| 10:30 |
7,255.39 |
7,255.89 |
7,254.38 |
7,254.91 |
153.0K |
| 10:31 |
7,252.50 |
7,252.50 |
7,250.46 |
7,251.66 |
125.8K |
| 10:32 |
7,252.28 |
7,259.17 |
7,252.28 |
7,259.17 |
203.2K |
| 10:33 |
7,259.76 |
7,259.76 |
7,257.18 |
7,257.18 |
149.5K |
| 10:34 |
7,258.56 |
7,259.76 |
7,256.03 |
7,256.03 |
145.8K |
| 10:35 |
7,256.03 |
7,256.55 |
7,255.26 |
7,255.26 |
111.4K |
| 10:36 |
7,255.26 |
7,259.23 |
7,255.26 |
7,259.23 |
219.6K |
| 10:37 |
7,263.14 |
7,263.14 |
7,259.69 |
7,259.69 |
137.5K |
| 10:38 |
7,260.21 |
7,260.65 |
7,259.63 |
7,259.63 |
80.1K |
| 10:39 |
7,259.63 |
7,262.36 |
7,259.63 |
7,260.67 |
90.6K |
| 10:40 |
7,260.21 |
7,262.32 |
7,260.21 |
7,262.32 |
71.9K |
| 10:41 |
7,261.07 |
7,264.58 |
7,260.01 |
7,264.58 |
206.7K |
| 10:42 |
7,266.33 |
7,266.33 |
7,262.06 |
7,262.06 |
268.5K |
| 10:43 |
7,261.19 |
7,263.34 |
7,261.19 |
7,261.83 |
66.9K |
| 10:44 |
7,262.93 |
7,263.46 |
7,262.64 |
7,263.46 |
56.6K |
| 10:45 |
7,262.85 |
7,263.78 |
7,262.85 |
7,262.94 |
76.7K |
| 10:46 |
7,262.61 |
7,263.26 |
7,257.77 |
7,257.77 |
157.9K |
| 10:47 |
7,258.73 |
7,259.82 |
7,258.73 |
7,259.82 |
87.1K |
| 10:48 |
7,257.46 |
7,257.46 |
7,252.40 |
7,253.55 |
198.2K |
| 10:49 |
7,254.32 |
7,254.98 |
7,253.89 |
7,253.89 |
187.1K |
| 10:50 |
7,253.37 |
7,253.89 |
7,249.46 |
7,249.46 |
134.0K |
| 10:51 |
7,246.70 |
7,250.29 |
7,246.70 |
7,249.87 |
98.7K |
| 10:52 |
7,250.94 |
7,251.62 |
7,249.78 |
7,249.78 |
77.2K |
| 10:53 |
7,251.22 |
7,251.22 |
7,250.82 |
7,250.82 |
86.1K |
| 10:54 |
7,250.82 |
7,253.89 |
7,250.37 |
7,253.89 |
141.8K |
| 10:55 |
7,254.39 |
7,254.39 |
7,252.10 |
7,252.62 |
54.0K |
| 10:56 |
7,249.21 |
7,249.21 |
7,243.66 |
7,243.66 |
204.8K |
| 10:57 |
7,243.49 |
7,243.49 |
7,240.31 |
7,240.31 |
185.1K |
| 10:58 |
7,240.85 |
7,240.85 |
7,239.85 |
7,240.10 |
98.4K |
| 10:59 |
7,238.98 |
7,239.67 |
7,238.12 |
7,238.12 |
133.6K |
| 11:00 |
7,237.18 |
7,245.85 |
7,237.18 |
7,245.85 |
142.7K |
| 11:01 |
7,245.83 |
7,248.21 |
7,243.18 |
7,248.21 |
178.1K |
| 11:02 |
7,248.21 |
7,248.21 |
7,245.12 |
7,245.12 |
53.4K |
| 11:03 |
7,247.26 |
7,247.46 |
7,246.58 |
7,246.58 |
67.9K |
| 11:04 |
7,246.97 |
7,247.37 |
7,245.62 |
7,245.62 |
105.2K |
| 11:05 |
7,242.10 |
7,242.15 |
7,241.85 |
7,241.85 |
167.2K |
| 11:06 |
7,242.47 |
7,245.03 |
7,242.47 |
7,245.03 |
108.4K |
| 11:07 |
7,244.98 |
7,248.71 |
7,244.98 |
7,248.71 |
137.9K |
| 11:08 |
7,248.94 |
7,250.03 |
7,247.83 |
7,247.83 |
62.0K |
| 11:09 |
7,247.83 |
7,247.83 |
7,242.18 |
7,242.18 |
111.2K |
| 11:10 |
7,239.63 |
7,240.17 |
7,237.73 |
7,240.17 |
326.1K |
| 11:11 |
7,238.42 |
7,239.24 |
7,238.08 |
7,238.49 |
84.3K |
| 11:12 |
7,239.80 |
7,240.28 |
7,239.19 |
7,239.19 |
128.7K |
| 11:13 |
7,239.19 |
7,239.89 |
7,236.52 |
7,236.52 |
272.8K |
| 11:14 |
7,239.62 |
7,242.11 |
7,239.62 |
7,242.11 |
153.3K |
| 11:15 |
7,243.26 |
7,243.26 |
7,240.65 |
7,240.65 |
82.7K |
| 11:16 |
7,241.05 |
7,246.10 |
7,240.80 |
7,246.10 |
89.5K |
| 11:17 |
7,247.32 |
7,247.32 |
7,246.03 |
7,246.03 |
43.4K |
| 11:18 |
7,245.81 |
7,249.35 |
7,245.81 |
7,246.72 |
68.1K |
| 11:19 |
7,247.69 |
7,248.39 |
7,246.69 |
7,246.69 |
178.5K |
| 11:20 |
7,246.69 |
7,250.12 |
7,246.69 |
7,250.12 |
79.2K |
| 11:21 |
7,251.41 |
7,251.41 |
7,249.91 |
7,250.04 |
83.6K |
| 11:22 |
7,252.57 |
7,252.57 |
7,250.90 |
7,250.90 |
102.9K |
| 11:23 |
7,249.65 |
7,249.91 |
7,249.52 |
7,249.91 |
81.5K |
| 11:24 |
7,249.45 |
7,250.44 |
7,248.65 |
7,250.44 |
44.3K |
| 11:25 |
7,249.78 |
7,249.78 |
7,241.49 |
7,241.49 |
96.6K |
| 11:26 |
7,241.54 |
7,241.54 |
7,237.69 |
7,237.69 |
105.2K |
| 11:27 |
7,240.13 |
7,245.27 |
7,239.03 |
7,245.27 |
246.9K |
| 11:28 |
7,245.43 |
7,247.11 |
7,245.43 |
7,247.11 |
34.1K |
| 11:29 |
7,246.18 |
7,246.25 |
7,245.28 |
7,245.28 |
180.5K |
| 11:30 |
7,246.28 |
7,248.11 |
7,246.28 |
7,248.02 |
66.3K |
| 11:31 |
7,247.95 |
7,251.20 |
7,247.29 |
7,251.20 |
192.2K |
| 11:32 |
7,251.20 |
7,251.20 |
7,248.11 |
7,249.46 |
56.2K |
| 11:33 |
7,249.02 |
7,249.02 |
7,248.28 |
7,248.63 |
83.9K |
| 11:34 |
7,248.63 |
7,248.69 |
7,248.44 |
7,248.69 |
36.3K |
| 11:35 |
7,247.74 |
7,249.81 |
7,247.74 |
7,249.68 |
52.3K |
| 11:36 |
7,248.43 |
7,248.43 |
7,247.28 |
7,248.38 |
93.6K |
| 11:37 |
7,249.29 |
7,251.04 |
7,249.29 |
7,250.69 |
35.8K |
| 11:38 |
7,249.77 |
7,250.79 |
7,249.77 |
7,250.79 |
116.9K |
| 11:39 |
7,249.62 |
7,249.88 |
7,249.15 |
7,249.88 |
93.4K |
| 11:40 |
7,250.10 |
7,250.10 |
7,247.11 |
7,247.11 |
44.6K |
| 11:41 |
7,246.43 |
7,249.91 |
7,246.43 |
7,249.91 |
55.7K |
| 11:42 |
7,248.87 |
7,250.72 |
7,248.72 |
7,250.72 |
62.9K |
| 11:43 |
7,252.91 |
7,254.11 |
7,252.86 |
7,252.86 |
120.2K |
| 11:44 |
7,252.86 |
7,252.86 |
7,250.73 |
7,252.35 |
93.7K |
| 11:45 |
7,253.04 |
7,253.04 |
7,251.87 |
7,252.55 |
36.7K |
| 11:46 |
7,256.13 |
7,256.13 |
7,253.77 |
7,253.77 |
143.7K |
| 11:47 |
7,252.65 |
7,256.70 |
7,252.65 |
7,256.70 |
214.5K |
| 11:48 |
7,258.49 |
7,259.18 |
7,258.49 |
7,259.18 |
63.4K |
| 11:49 |
7,258.89 |
7,259.26 |
7,258.14 |
7,258.14 |
295.2K |
| 11:50 |
7,257.31 |
7,257.60 |
7,254.18 |
7,254.18 |
138.0K |
| 11:51 |
7,254.18 |
7,254.18 |
7,251.62 |
7,252.80 |
55.6K |
| 11:52 |
7,254.95 |
7,257.61 |
7,254.95 |
7,257.61 |
112.9K |
| 11:53 |
7,257.56 |
7,260.14 |
7,257.56 |
7,260.14 |
94.1K |
| 11:54 |
7,259.78 |
7,261.51 |
7,259.78 |
7,260.81 |
74.3K |
| 11:55 |
7,260.44 |
7,260.44 |
7,259.47 |
7,259.57 |
152.4K |
| 11:56 |
7,260.97 |
7,260.97 |
7,260.54 |
7,260.59 |
83.1K |
| 11:57 |
7,260.39 |
7,262.07 |
7,260.18 |
7,261.92 |
93.7K |
| 11:58 |
7,263.53 |
7,265.05 |
7,263.53 |
7,263.53 |
105.0K |
| 11:59 |
7,263.53 |
7,263.53 |
7,261.13 |
7,261.13 |
40.3K |
| 12:00 |
7,261.13 |
7,261.13 |
7,259.08 |
7,259.62 |
91.5K |
| 12:01 |
7,259.70 |
7,261.27 |
7,258.70 |
7,258.79 |
131.0K |
| 12:02 |
7,261.33 |
7,262.46 |
7,261.11 |
7,261.11 |
68.2K |
| 12:03 |
7,261.14 |
7,261.37 |
7,259.32 |
7,260.51 |
44.5K |
| 12:04 |
7,260.18 |
7,261.63 |
7,259.72 |
7,261.63 |
34.3K |
| 12:05 |
7,262.94 |
7,267.25 |
7,262.94 |
7,267.25 |
144.4K |
| 12:06 |
7,267.49 |
7,268.70 |
7,267.05 |
7,268.70 |
66.4K |
| 12:07 |
7,268.94 |
7,271.35 |
7,268.41 |
7,269.81 |
210.9K |
| 12:08 |
7,270.26 |
7,271.15 |
7,270.26 |
7,271.09 |
79.7K |
| 12:09 |
7,270.33 |
7,272.14 |
7,270.33 |
7,272.14 |
136.9K |
| 12:10 |
7,274.09 |
7,274.68 |
7,272.12 |
7,272.12 |
131.4K |
| 12:11 |
7,272.36 |
7,272.36 |
7,271.82 |
7,272.29 |
76.2K |
| 12:12 |
7,273.09 |
7,275.96 |
7,273.09 |
7,275.96 |
83.1K |
| 12:13 |
7,276.09 |
7,276.09 |
7,274.23 |
7,275.44 |
63.4K |
| 12:14 |
7,275.11 |
7,276.81 |
7,275.11 |
7,276.81 |
43.4K |
| 12:15 |
7,275.06 |
7,275.06 |
7,272.31 |
7,272.31 |
87.5K |
| 12:16 |
7,271.62 |
7,272.48 |
7,270.98 |
7,272.27 |
66.3K |
| 12:17 |
7,274.30 |
7,275.71 |
7,274.30 |
7,275.71 |
53.2K |
| 12:18 |
7,276.10 |
7,277.96 |
7,276.10 |
7,277.96 |
75.9K |
| 12:19 |
7,278.32 |
7,279.79 |
7,278.32 |
7,278.35 |
196.9K |
| 12:20 |
7,277.78 |
7,279.87 |
7,277.78 |
7,279.87 |
56.9K |
| 12:21 |
7,279.03 |
7,279.03 |
7,277.66 |
7,278.02 |
111.1K |
| 12:22 |
7,279.12 |
7,279.12 |
7,273.95 |
7,273.95 |
124.7K |
| 12:23 |
7,273.89 |
7,273.89 |
7,270.80 |
7,271.21 |
214.1K |
| 12:24 |
7,272.68 |
7,276.46 |
7,272.68 |
7,276.46 |
155.9K |
| 12:25 |
7,276.54 |
7,276.54 |
7,274.65 |
7,274.65 |
41.4K |
| 12:26 |
7,273.94 |
7,274.04 |
7,273.89 |
7,274.04 |
33.8K |
| 12:27 |
7,277.44 |
7,277.44 |
7,277.09 |
7,277.20 |
46.9K |
| 12:28 |
7,276.98 |
7,278.93 |
7,276.66 |
7,278.93 |
31.3K |
| 12:29 |
7,281.01 |
7,281.95 |
7,280.26 |
7,281.95 |
95.6K |
| 12:30 |
7,283.02 |
7,283.35 |
7,282.10 |
7,282.10 |
67.7K |
| 12:31 |
7,282.67 |
7,283.28 |
7,282.67 |
7,283.02 |
96.2K |
| 12:32 |
7,281.37 |
7,281.37 |
7,280.62 |
7,280.62 |
51.7K |
| 12:33 |
7,281.27 |
7,283.24 |
7,281.27 |
7,283.24 |
52.9K |
| 12:34 |
7,283.91 |
7,284.69 |
7,283.91 |
7,283.97 |
46.4K |
| 12:35 |
7,284.17 |
7,284.17 |
7,281.10 |
7,281.10 |
143.0K |
| 12:36 |
7,280.94 |
7,283.70 |
7,280.94 |
7,283.58 |
38.1K |
| 12:37 |
7,283.29 |
7,285.34 |
7,283.29 |
7,285.34 |
25.8K |
| 12:38 |
7,285.20 |
7,287.80 |
7,285.20 |
7,287.10 |
118.5K |
| 12:39 |
7,287.49 |
7,289.69 |
7,287.49 |
7,288.94 |
69.3K |
| 12:40 |
7,290.85 |
7,290.85 |
7,286.53 |
7,286.53 |
79.1K |
| 12:41 |
7,286.02 |
7,286.02 |
7,285.27 |
7,285.27 |
73.0K |
| 12:42 |
7,283.87 |
7,283.87 |
7,281.22 |
7,281.22 |
126.0K |
| 12:43 |
7,281.48 |
7,283.20 |
7,281.48 |
7,282.33 |
53.0K |
| 12:44 |
7,281.90 |
7,283.15 |
7,281.90 |
7,283.15 |
74.9K |
| 12:45 |
7,282.97 |
7,282.97 |
7,280.54 |
7,280.54 |
61.3K |
| 12:46 |
7,279.95 |
7,282.45 |
7,279.95 |
7,281.46 |
54.0K |
| 12:47 |
7,281.38 |
7,283.01 |
7,281.38 |
7,282.32 |
100.7K |
| 12:48 |
7,279.45 |
7,280.50 |
7,279.45 |
7,280.37 |
95.7K |
| 12:49 |
7,280.82 |
7,282.36 |
7,280.63 |
7,282.36 |
65.3K |
| 12:50 |
7,282.21 |
7,284.15 |
7,281.95 |
7,284.15 |
52.7K |
| 12:51 |
7,284.29 |
7,284.76 |
7,283.23 |
7,283.23 |
78.6K |
| 12:52 |
7,282.75 |
7,284.63 |
7,282.75 |
7,284.63 |
48.9K |
| 12:53 |
7,286.80 |
7,288.83 |
7,286.80 |
7,288.37 |
104.8K |
| 12:54 |
7,287.74 |
7,288.07 |
7,284.89 |
7,284.89 |
40.9K |
| 12:55 |
7,285.13 |
7,286.43 |
7,285.13 |
7,286.24 |
36.3K |
| 12:56 |
7,285.50 |
7,285.82 |
7,285.50 |
7,285.70 |
58.0K |
| 12:57 |
7,285.21 |
7,286.12 |
7,284.08 |
7,284.08 |
45.6K |
| 12:58 |
7,283.00 |
7,283.24 |
7,282.26 |
7,283.24 |
60.1K |
| 12:59 |
7,284.53 |
7,284.58 |
7,282.46 |
7,282.46 |
55.8K |
| 13:00 |
7,281.92 |
7,283.32 |
7,280.25 |
7,283.32 |
136.9K |
| 13:01 |
7,283.39 |
7,285.93 |
7,283.39 |
7,285.93 |
31.9K |
| 13:02 |
7,287.57 |
7,288.44 |
7,284.72 |
7,284.72 |
86.4K |
| 13:03 |
7,284.71 |
7,284.71 |
7,279.84 |
7,280.39 |
40.9K |
| 13:04 |
7,279.88 |
7,279.88 |
7,272.44 |
7,272.44 |
153.5K |
| 13:05 |
7,275.10 |
7,278.92 |
7,275.10 |
7,276.97 |
105.9K |
| 13:06 |
7,275.19 |
7,275.30 |
7,275.06 |
7,275.30 |
102.3K |
| 13:07 |
7,276.80 |
7,277.46 |
7,276.79 |
7,276.95 |
60.9K |
| 13:08 |
7,277.00 |
7,277.80 |
7,276.40 |
7,276.40 |
74.8K |
| 13:09 |
7,276.19 |
7,276.20 |
7,274.68 |
7,276.20 |
101.8K |
| 13:10 |
7,276.06 |
7,277.71 |
7,276.03 |
7,276.03 |
86.3K |
| 13:11 |
7,275.00 |
7,275.73 |
7,274.59 |
7,275.73 |
49.4K |
| 13:12 |
7,275.86 |
7,277.86 |
7,275.86 |
7,277.41 |
78.6K |
| 13:13 |
7,277.79 |
7,277.92 |
7,276.96 |
7,277.92 |
72.4K |
| 13:14 |
7,277.89 |
7,278.95 |
7,277.89 |
7,278.37 |
46.0K |
| 13:15 |
7,278.38 |
7,278.38 |
7,273.24 |
7,273.24 |
96.0K |
| 13:16 |
7,273.22 |
7,274.56 |
7,272.80 |
7,272.80 |
58.2K |
| 13:17 |
7,271.84 |
7,273.27 |
7,271.84 |
7,272.79 |
47.2K |
| 13:18 |
7,274.86 |
7,274.86 |
7,269.84 |
7,269.84 |
56.2K |
| 13:19 |
7,268.72 |
7,269.35 |
7,268.72 |
7,269.27 |
31.7K |
| 13:20 |
7,269.53 |
7,269.57 |
7,269.03 |
7,269.29 |
46.3K |
| 13:21 |
7,269.44 |
7,271.68 |
7,269.44 |
7,270.91 |
48.3K |
| 13:22 |
7,270.82 |
7,271.14 |
7,270.09 |
7,270.09 |
100.9K |
| 13:23 |
7,270.22 |
7,271.00 |
7,270.05 |
7,271.00 |
16.5K |
| 13:24 |
7,268.79 |
7,269.95 |
7,268.72 |
7,269.95 |
66.1K |
| 13:25 |
7,269.93 |
7,273.12 |
7,269.93 |
7,273.12 |
62.0K |
| 13:26 |
7,272.72 |
7,273.96 |
7,272.72 |
7,273.96 |
64.9K |
| 13:27 |
7,273.72 |
7,273.72 |
7,270.81 |
7,271.00 |
59.8K |
| 13:28 |
7,271.10 |
7,271.10 |
7,269.80 |
7,270.37 |
78.8K |
| 13:29 |
7,270.46 |
7,270.46 |
7,268.87 |
7,268.87 |
64.3K |
| 13:30 |
7,269.85 |
7,270.68 |
7,268.51 |
7,270.68 |
70.9K |
| 13:31 |
7,268.79 |
7,268.79 |
7,265.29 |
7,265.29 |
110.5K |
| 13:32 |
7,265.00 |
7,266.62 |
7,265.00 |
7,266.62 |
81.0K |
| 13:33 |
7,265.90 |
7,266.08 |
7,264.50 |
7,265.26 |
34.0K |
| 13:34 |
7,266.21 |
7,266.46 |
7,264.48 |
7,264.48 |
66.5K |
| 13:35 |
7,264.48 |
7,266.19 |
7,264.48 |
7,265.64 |
53.1K |
| 13:36 |
7,263.51 |
7,263.51 |
7,262.80 |
7,262.94 |
63.8K |
| 13:37 |
7,263.35 |
7,264.38 |
7,262.61 |
7,262.61 |
41.0K |
| 13:38 |
7,260.99 |
7,261.13 |
7,260.36 |
7,260.79 |
238.6K |
| 13:39 |
7,262.06 |
7,263.61 |
7,262.06 |
7,262.74 |
63.5K |
| 13:40 |
7,262.06 |
7,264.22 |
7,262.06 |
7,264.22 |
85.8K |
| 13:41 |
7,266.83 |
7,267.78 |
7,266.83 |
7,267.78 |
66.4K |
| 13:42 |
7,267.59 |
7,269.46 |
7,267.59 |
7,268.86 |
65.2K |
| 13:43 |
7,268.63 |
7,269.80 |
7,268.40 |
7,269.80 |
47.1K |
| 13:44 |
7,269.67 |
7,271.03 |
7,269.67 |
7,271.03 |
35.4K |
| 13:45 |
7,270.99 |
7,270.99 |
7,270.29 |
7,270.78 |
46.1K |
| 13:46 |
7,269.92 |
7,269.92 |
7,268.59 |
7,268.59 |
56.0K |
| 13:47 |
7,269.28 |
7,270.90 |
7,269.28 |
7,270.25 |
127.9K |
| 13:48 |
7,271.17 |
7,271.17 |
7,269.81 |
7,269.81 |
49.1K |
| 13:49 |
7,270.72 |
7,272.12 |
7,270.72 |
7,271.53 |
53.4K |
| 13:50 |
7,271.30 |
7,272.10 |
7,270.42 |
7,271.68 |
45.5K |
| 13:51 |
7,271.04 |
7,271.04 |
7,269.69 |
7,269.69 |
70.0K |
| 13:52 |
7,270.28 |
7,270.90 |
7,269.85 |
7,269.85 |
36.1K |
| 13:53 |
7,270.43 |
7,273.12 |
7,270.43 |
7,273.12 |
66.9K |
| 13:54 |
7,274.04 |
7,276.10 |
7,274.04 |
7,276.10 |
119.3K |
| 13:55 |
7,276.47 |
7,278.11 |
7,276.47 |
7,278.11 |
52.3K |
| 13:56 |
7,279.12 |
7,279.12 |
7,275.24 |
7,275.24 |
75.8K |
| 13:57 |
7,275.57 |
7,275.57 |
7,273.65 |
7,273.65 |
41.5K |
| 13:58 |
7,272.71 |
7,272.93 |
7,272.55 |
7,272.93 |
83.7K |
| 13:59 |
7,273.76 |
7,273.76 |
7,271.23 |
7,271.24 |
34.8K |
| 14:00 |
7,271.21 |
7,271.36 |
7,270.50 |
7,270.50 |
66.8K |
| 14:01 |
7,270.69 |
7,270.69 |
7,270.15 |
7,270.15 |
35.9K |
| 14:02 |
7,268.67 |
7,268.67 |
7,266.69 |
7,266.69 |
77.1K |
| 14:03 |
7,265.45 |
7,266.17 |
7,265.45 |
7,265.46 |
82.1K |
| 14:04 |
7,266.02 |
7,266.02 |
7,264.39 |
7,265.23 |
51.5K |
| 14:05 |
7,264.78 |
7,264.78 |
7,262.49 |
7,262.63 |
51.3K |
| 14:06 |
7,262.70 |
7,262.70 |
7,260.72 |
7,260.72 |
87.1K |
| 14:07 |
7,260.55 |
7,260.55 |
7,258.20 |
7,258.20 |
147.8K |
| 14:08 |
7,256.12 |
7,257.32 |
7,255.76 |
7,257.32 |
124.5K |
| 14:09 |
7,257.18 |
7,257.18 |
7,256.06 |
7,256.19 |
44.5K |
| 14:10 |
7,257.20 |
7,258.00 |
7,257.20 |
7,258.00 |
44.0K |
| 14:11 |
7,259.51 |
7,260.16 |
7,259.48 |
7,260.16 |
74.4K |
| 14:12 |
7,260.98 |
7,261.52 |
7,260.97 |
7,261.52 |
29.6K |
| 14:13 |
7,262.03 |
7,262.25 |
7,261.89 |
7,262.25 |
56.5K |
| 14:14 |
7,261.98 |
7,262.91 |
7,261.98 |
7,262.85 |
35.7K |
| 14:15 |
7,262.94 |
7,263.26 |
7,261.53 |
7,261.53 |
48.8K |
| 14:16 |
7,260.49 |
7,260.49 |
7,259.30 |
7,259.30 |
44.6K |
| 14:17 |
7,259.19 |
7,259.81 |
7,259.19 |
7,259.81 |
73.8K |
| 14:18 |
7,259.00 |
7,259.02 |
7,257.50 |
7,257.50 |
108.2K |
| 14:19 |
7,257.36 |
7,257.42 |
7,255.02 |
7,255.02 |
117.6K |
| 14:20 |
7,256.65 |
7,257.67 |
7,256.65 |
7,257.21 |
87.6K |
| 14:21 |
7,256.80 |
7,256.80 |
7,255.15 |
7,255.15 |
53.7K |
| 14:22 |
7,255.97 |
7,256.56 |
7,255.97 |
7,256.56 |
46.5K |
| 14:23 |
7,256.27 |
7,257.12 |
7,256.27 |
7,257.12 |
33.9K |
| 14:24 |
7,255.99 |
7,256.00 |
7,255.52 |
7,255.64 |
39.5K |
| 14:25 |
7,255.82 |
7,255.82 |
7,254.45 |
7,254.55 |
59.9K |
| 14:26 |
7,255.28 |
7,255.28 |
7,254.33 |
7,255.23 |
86.0K |
| 14:27 |
7,256.93 |
7,257.98 |
7,256.93 |
7,257.95 |
101.3K |
| 14:28 |
7,258.85 |
7,263.15 |
7,258.85 |
7,263.15 |
106.9K |
| 14:29 |
7,262.79 |
7,265.65 |
7,262.79 |
7,265.65 |
107.4K |
| 14:30 |
7,266.77 |
7,267.00 |
7,266.08 |
7,267.00 |
43.1K |
| 14:31 |
7,267.18 |
7,267.18 |
7,265.02 |
7,265.87 |
104.9K |
| 14:32 |
7,265.60 |
7,268.09 |
7,265.60 |
7,268.09 |
60.7K |
| 14:33 |
7,267.40 |
7,267.40 |
7,265.75 |
7,265.75 |
49.6K |
| 14:34 |
7,265.73 |
7,266.07 |
7,265.73 |
7,265.92 |
35.0K |
| 14:35 |
7,265.66 |
7,265.66 |
7,265.27 |
7,265.46 |
36.3K |
| 14:36 |
7,265.41 |
7,265.89 |
7,265.38 |
7,265.74 |
71.7K |
| 14:37 |
7,265.95 |
7,265.95 |
7,265.21 |
7,265.72 |
48.2K |
| 14:38 |
7,265.29 |
7,266.02 |
7,265.29 |
7,265.87 |
53.2K |
| 14:39 |
7,265.98 |
7,266.15 |
7,265.46 |
7,265.46 |
38.2K |
| 14:40 |
7,265.39 |
7,265.82 |
7,263.85 |
7,263.85 |
56.5K |
| 14:41 |
7,263.16 |
7,263.16 |
7,262.13 |
7,262.13 |
64.9K |
| 14:42 |
7,262.32 |
7,262.60 |
7,261.30 |
7,261.30 |
46.6K |
| 14:43 |
7,261.97 |
7,263.09 |
7,261.97 |
7,262.12 |
61.6K |
| 14:44 |
7,262.12 |
7,262.38 |
7,261.52 |
7,261.52 |
38.0K |
| 14:45 |
7,261.78 |
7,261.78 |
7,260.48 |
7,260.48 |
31.5K |
| 14:46 |
7,260.56 |
7,260.78 |
7,260.46 |
7,260.78 |
30.9K |
| 14:47 |
7,260.07 |
7,260.07 |
7,258.79 |
7,259.26 |
110.8K |
| 14:48 |
7,260.27 |
7,260.35 |
7,259.47 |
7,259.47 |
50.7K |
| 14:49 |
7,257.94 |
7,257.94 |
7,257.67 |
7,257.67 |
76.3K |
| 14:50 |
7,256.32 |
7,257.52 |
7,255.27 |
7,255.27 |
81.5K |
| 14:51 |
7,255.22 |
7,255.22 |
7,253.91 |
7,253.91 |
103.0K |
| 14:52 |
7,253.84 |
7,254.47 |
7,253.84 |
7,254.03 |
109.5K |
| 14:53 |
7,254.03 |
7,255.80 |
7,254.03 |
7,255.80 |
25.1K |
| 14:54 |
7,255.80 |
7,256.21 |
7,255.77 |
7,256.19 |
45.9K |
| 14:55 |
7,255.88 |
7,255.88 |
7,255.39 |
7,255.39 |
46.7K |
| 14:56 |
7,254.94 |
7,255.17 |
7,254.94 |
7,255.17 |
101.9K |
| 14:57 |
7,254.95 |
7,254.95 |
7,252.05 |
7,252.05 |
251.5K |
| 14:58 |
7,251.91 |
7,251.91 |
7,250.62 |
7,250.62 |
23.9K |
| 14:59 |
7,250.81 |
7,251.12 |
7,250.81 |
7,250.92 |
69.4K |
| 15:00 |
7,250.51 |
7,250.51 |
7,250.30 |
7,250.30 |
49.5K |
| 15:01 |
7,250.17 |
7,250.40 |
7,249.65 |
7,250.40 |
187.7K |
| 15:02 |
7,250.48 |
7,250.48 |
7,248.62 |
7,248.99 |
83.0K |
| 15:03 |
7,248.25 |
7,248.81 |
7,248.17 |
7,248.75 |
95.3K |
| 15:04 |
7,247.45 |
7,247.74 |
7,247.39 |
7,247.74 |
220.2K |
| 15:05 |
7,247.84 |
7,248.11 |
7,247.61 |
7,248.11 |
55.8K |
| 15:06 |
7,248.30 |
7,248.30 |
7,247.58 |
7,247.76 |
86.0K |
| 15:07 |
7,246.95 |
7,246.95 |
7,245.17 |
7,245.17 |
116.0K |
| 15:08 |
7,245.44 |
7,245.44 |
7,242.79 |
7,243.45 |
185.2K |
| 15:09 |
7,246.04 |
7,247.73 |
7,246.04 |
7,247.73 |
83.6K |
| 15:10 |
7,247.73 |
7,250.19 |
7,247.73 |
7,250.19 |
74.3K |
| 15:11 |
7,248.19 |
7,248.50 |
7,247.11 |
7,247.11 |
97.1K |
| 15:12 |
7,248.32 |
7,248.32 |
7,248.13 |
7,248.17 |
39.9K |
| 15:13 |
7,248.50 |
7,249.90 |
7,248.50 |
7,249.62 |
85.8K |
| 15:14 |
7,249.60 |
7,250.51 |
7,249.60 |
7,250.51 |
153.4K |
| 15:15 |
7,250.37 |
7,251.99 |
7,250.26 |
7,251.99 |
110.9K |
| 15:16 |
7,251.99 |
7,251.99 |
7,249.72 |
7,249.72 |
52.3K |
| 15:17 |
7,250.06 |
7,250.42 |
7,249.01 |
7,249.01 |
67.5K |
| 15:18 |
7,248.50 |
7,249.11 |
7,248.50 |
7,249.11 |
64.6K |
| 15:19 |
7,249.35 |
7,249.99 |
7,248.84 |
7,248.84 |
45.7K |
| 15:20 |
7,249.96 |
7,251.04 |
7,249.96 |
7,250.88 |
68.9K |
| 15:21 |
7,251.42 |
7,255.10 |
7,251.42 |
7,255.10 |
160.5K |
| 15:22 |
7,255.23 |
7,255.72 |
7,255.13 |
7,255.72 |
133.3K |
| 15:23 |
7,256.05 |
7,257.39 |
7,256.05 |
7,257.39 |
25.8K |
| 15:24 |
7,257.27 |
7,257.39 |
7,256.03 |
7,256.03 |
61.5K |
| 15:25 |
7,256.50 |
7,257.47 |
7,256.50 |
7,257.47 |
69.1K |
| 15:26 |
7,257.80 |
7,257.80 |
7,256.26 |
7,256.85 |
72.1K |
| 15:27 |
7,257.45 |
7,260.39 |
7,257.45 |
7,260.39 |
119.9K |
| 15:28 |
7,260.23 |
7,260.91 |
7,260.23 |
7,260.78 |
95.3K |
| 15:29 |
7,260.72 |
7,261.27 |
7,259.78 |
7,261.08 |
390.4K |
| 15:30 |
7,261.50 |
7,261.50 |
7,260.10 |
7,260.10 |
111.0K |
| 15:31 |
7,259.66 |
7,260.31 |
7,259.66 |
7,259.79 |
117.9K |
| 15:32 |
7,260.66 |
7,260.66 |
7,260.01 |
7,260.25 |
170.8K |
| 15:33 |
7,258.94 |
7,258.94 |
7,257.40 |
7,257.89 |
102.1K |
| 15:34 |
7,257.83 |
7,257.83 |
7,256.42 |
7,256.42 |
99.4K |
| 15:35 |
7,256.74 |
7,258.08 |
7,256.74 |
7,256.93 |
136.0K |
| 15:36 |
7,256.82 |
7,259.38 |
7,256.82 |
7,259.38 |
91.3K |
| 15:37 |
7,258.52 |
7,258.77 |
7,258.38 |
7,258.38 |
239.2K |
| 15:38 |
7,257.19 |
7,257.37 |
7,257.19 |
7,257.24 |
72.9K |
| 15:39 |
7,256.67 |
7,256.76 |
7,255.79 |
7,255.79 |
128.5K |
| 15:40 |
7,255.87 |
7,256.12 |
7,255.38 |
7,256.12 |
113.3K |
| 15:41 |
7,256.14 |
7,256.39 |
7,255.32 |
7,256.39 |
110.7K |
| 15:42 |
7,257.03 |
7,257.19 |
7,255.94 |
7,255.94 |
92.4K |
| 15:43 |
7,255.55 |
7,256.35 |
7,255.55 |
7,256.35 |
104.7K |
| 15:44 |
7,256.57 |
7,258.93 |
7,256.57 |
7,258.74 |
148.1K |
| 15:45 |
7,258.77 |
7,261.97 |
7,258.77 |
7,261.97 |
271.9K |
| 15:46 |
7,261.27 |
7,261.41 |
7,260.08 |
7,260.08 |
140.8K |
| 15:47 |
7,260.17 |
7,260.17 |
7,258.88 |
7,260.04 |
111.8K |
| 15:48 |
7,260.71 |
7,263.88 |
7,260.71 |
7,262.31 |
178.6K |
| 15:49 |
7,261.92 |
7,262.56 |
7,261.92 |
7,262.14 |
156.1K |
| 15:50 |
7,262.03 |
7,266.35 |
7,262.03 |
7,264.69 |
742.6K |
| 15:51 |
7,262.70 |
7,263.94 |
7,262.70 |
7,263.94 |
360.3K |
| 15:52 |
7,264.94 |
7,264.94 |
7,263.35 |
7,263.94 |
254.6K |
| 15:53 |
7,263.50 |
7,263.96 |
7,262.82 |
7,262.82 |
232.7K |
| 15:54 |
7,262.29 |
7,262.29 |
7,261.40 |
7,261.61 |
270.0K |
| 15:55 |
7,261.76 |
7,263.83 |
7,261.76 |
7,263.57 |
421.2K |
| 15:56 |
7,264.00 |
7,265.30 |
7,263.16 |
7,265.30 |
595.3K |
| 15:57 |
7,266.23 |
7,270.10 |
7,266.23 |
7,270.10 |
451.6K |
| 15:58 |
7,269.99 |
7,269.99 |
7,267.52 |
7,267.52 |
484.7K |
| 15:59 |
7,266.55 |
7,268.34 |
7,266.55 |
7,267.93 |
802.8K |
| 16:00 |
7,266.14 |
7,266.14 |
7,265.38 |
7,265.38 |
19,916.6K |
| 16:01 |
7,265.38 |
7,265.38 |
7,265.38 |
7,265.38 |
235.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|