| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,251.62 |
7,262.43 |
7,251.62 |
7,262.43 |
9,764.2K |
| 09:31 |
7,260.86 |
7,266.06 |
7,260.86 |
7,261.79 |
286.8K |
| 09:32 |
7,276.66 |
7,276.66 |
7,273.73 |
7,273.73 |
259.6K |
| 09:33 |
7,272.96 |
7,272.96 |
7,268.30 |
7,268.30 |
277.2K |
| 09:34 |
7,272.62 |
7,275.19 |
7,272.62 |
7,275.19 |
133.2K |
| 09:35 |
7,273.90 |
7,273.90 |
7,267.12 |
7,269.34 |
124.5K |
| 09:36 |
7,267.71 |
7,272.12 |
7,267.71 |
7,272.12 |
265.7K |
| 09:37 |
7,271.78 |
7,276.78 |
7,271.78 |
7,274.56 |
116.9K |
| 09:38 |
7,274.78 |
7,275.87 |
7,274.09 |
7,274.46 |
283.8K |
| 09:39 |
7,275.31 |
7,275.38 |
7,272.00 |
7,272.00 |
127.0K |
| 09:40 |
7,273.05 |
7,273.05 |
7,266.57 |
7,266.57 |
148.3K |
| 09:41 |
7,264.71 |
7,265.89 |
7,259.50 |
7,259.50 |
289.3K |
| 09:42 |
7,261.58 |
7,263.07 |
7,261.58 |
7,263.07 |
91.2K |
| 09:43 |
7,265.65 |
7,269.08 |
7,265.65 |
7,269.08 |
67.2K |
| 09:44 |
7,270.23 |
7,270.23 |
7,264.73 |
7,265.30 |
98.6K |
| 09:45 |
7,265.19 |
7,268.61 |
7,265.19 |
7,268.61 |
256.2K |
| 09:46 |
7,264.00 |
7,268.54 |
7,264.00 |
7,268.54 |
197.4K |
| 09:47 |
7,268.97 |
7,273.10 |
7,268.97 |
7,273.10 |
84.6K |
| 09:48 |
7,275.06 |
7,275.06 |
7,273.21 |
7,274.63 |
133.3K |
| 09:49 |
7,274.75 |
7,276.36 |
7,274.54 |
7,274.54 |
101.0K |
| 09:50 |
7,275.66 |
7,275.66 |
7,271.70 |
7,271.70 |
128.9K |
| 09:51 |
7,271.34 |
7,271.34 |
7,267.24 |
7,267.24 |
179.3K |
| 09:52 |
7,263.69 |
7,263.69 |
7,261.58 |
7,261.58 |
129.8K |
| 09:53 |
7,262.61 |
7,265.22 |
7,262.61 |
7,264.53 |
84.3K |
| 09:54 |
7,264.50 |
7,264.80 |
7,263.22 |
7,263.22 |
80.6K |
| 09:55 |
7,262.64 |
7,262.64 |
7,258.91 |
7,259.95 |
100.6K |
| 09:56 |
7,260.65 |
7,263.63 |
7,260.65 |
7,262.02 |
229.3K |
| 09:57 |
7,265.57 |
7,265.57 |
7,263.91 |
7,263.91 |
120.7K |
| 09:58 |
7,264.80 |
7,265.05 |
7,264.14 |
7,264.83 |
196.3K |
| 09:59 |
7,264.76 |
7,269.78 |
7,264.76 |
7,267.23 |
222.1K |
| 10:00 |
7,265.55 |
7,267.83 |
7,265.55 |
7,265.66 |
152.9K |
| 10:01 |
7,264.46 |
7,266.00 |
7,263.27 |
7,263.27 |
112.3K |
| 10:02 |
7,265.36 |
7,267.83 |
7,265.36 |
7,267.83 |
176.7K |
| 10:03 |
7,271.12 |
7,271.12 |
7,268.45 |
7,269.22 |
87.4K |
| 10:04 |
7,268.34 |
7,272.10 |
7,268.34 |
7,272.10 |
107.2K |
| 10:05 |
7,270.28 |
7,271.90 |
7,270.28 |
7,271.90 |
102.0K |
| 10:06 |
7,271.99 |
7,271.99 |
7,269.18 |
7,269.18 |
134.7K |
| 10:07 |
7,270.27 |
7,270.70 |
7,268.34 |
7,270.70 |
86.2K |
| 10:08 |
7,269.56 |
7,269.68 |
7,267.03 |
7,267.03 |
120.4K |
| 10:09 |
7,265.79 |
7,265.79 |
7,260.30 |
7,260.30 |
137.9K |
| 10:10 |
7,260.66 |
7,262.59 |
7,260.66 |
7,261.50 |
151.9K |
| 10:11 |
7,260.85 |
7,263.21 |
7,260.85 |
7,263.21 |
149.7K |
| 10:12 |
7,262.25 |
7,262.25 |
7,260.10 |
7,261.20 |
182.5K |
| 10:13 |
7,260.30 |
7,260.88 |
7,258.61 |
7,258.61 |
211.0K |
| 10:14 |
7,258.33 |
7,258.33 |
7,254.24 |
7,254.24 |
111.7K |
| 10:15 |
7,255.93 |
7,258.30 |
7,255.93 |
7,257.37 |
107.0K |
| 10:16 |
7,256.84 |
7,256.84 |
7,256.16 |
7,256.16 |
142.7K |
| 10:17 |
7,256.40 |
7,256.40 |
7,252.56 |
7,252.56 |
319.7K |
| 10:18 |
7,252.98 |
7,255.21 |
7,252.70 |
7,255.21 |
163.6K |
| 10:19 |
7,255.34 |
7,257.14 |
7,254.99 |
7,256.08 |
203.5K |
| 10:20 |
7,256.23 |
7,256.23 |
7,253.44 |
7,254.09 |
114.6K |
| 10:21 |
7,249.86 |
7,249.86 |
7,247.79 |
7,247.79 |
155.9K |
| 10:22 |
7,247.62 |
7,247.62 |
7,245.91 |
7,245.91 |
113.2K |
| 10:23 |
7,244.98 |
7,245.29 |
7,243.98 |
7,243.98 |
134.1K |
| 10:24 |
7,242.26 |
7,242.26 |
7,240.18 |
7,240.18 |
295.0K |
| 10:25 |
7,241.34 |
7,241.34 |
7,235.61 |
7,236.23 |
235.9K |
| 10:26 |
7,237.62 |
7,239.89 |
7,237.62 |
7,239.89 |
193.1K |
| 10:27 |
7,239.10 |
7,240.13 |
7,239.10 |
7,240.13 |
202.8K |
| 10:28 |
7,240.96 |
7,245.99 |
7,240.96 |
7,245.99 |
130.4K |
| 10:29 |
7,245.65 |
7,245.71 |
7,244.35 |
7,244.35 |
48.3K |
| 10:30 |
7,244.33 |
7,245.17 |
7,244.33 |
7,245.03 |
78.7K |
| 10:31 |
7,244.54 |
7,244.54 |
7,243.70 |
7,244.06 |
101.8K |
| 10:32 |
7,244.19 |
7,244.86 |
7,244.19 |
7,244.49 |
116.2K |
| 10:33 |
7,243.23 |
7,244.63 |
7,243.23 |
7,243.41 |
110.3K |
| 10:34 |
7,241.87 |
7,241.87 |
7,239.57 |
7,241.11 |
104.7K |
| 10:35 |
7,241.44 |
7,242.90 |
7,241.35 |
7,242.90 |
65.8K |
| 10:36 |
7,243.39 |
7,243.71 |
7,243.21 |
7,243.21 |
42.6K |
| 10:37 |
7,243.59 |
7,243.59 |
7,239.60 |
7,239.60 |
181.0K |
| 10:38 |
7,237.70 |
7,238.09 |
7,235.80 |
7,238.09 |
102.5K |
| 10:39 |
7,239.72 |
7,239.72 |
7,237.71 |
7,237.71 |
60.5K |
| 10:40 |
7,236.20 |
7,238.12 |
7,236.20 |
7,238.12 |
590.0K |
| 10:41 |
7,238.73 |
7,238.91 |
7,236.49 |
7,236.49 |
86.8K |
| 10:42 |
7,234.25 |
7,235.37 |
7,234.25 |
7,235.37 |
113.5K |
| 10:43 |
7,235.16 |
7,235.18 |
7,232.71 |
7,232.71 |
58.7K |
| 10:44 |
7,233.85 |
7,235.90 |
7,233.85 |
7,234.55 |
58.6K |
| 10:45 |
7,234.55 |
7,235.71 |
7,233.80 |
7,235.71 |
53.2K |
| 10:46 |
7,234.17 |
7,234.17 |
7,231.91 |
7,231.91 |
91.4K |
| 10:47 |
7,230.15 |
7,230.80 |
7,229.31 |
7,230.80 |
255.5K |
| 10:48 |
7,228.53 |
7,230.67 |
7,228.53 |
7,230.67 |
188.2K |
| 10:49 |
7,230.67 |
7,233.82 |
7,230.67 |
7,233.82 |
87.8K |
| 10:50 |
7,233.19 |
7,233.38 |
7,232.43 |
7,233.35 |
91.3K |
| 10:51 |
7,234.37 |
7,234.37 |
7,233.61 |
7,233.89 |
103.7K |
| 10:52 |
7,235.32 |
7,236.90 |
7,235.32 |
7,236.90 |
123.4K |
| 10:53 |
7,237.77 |
7,237.77 |
7,236.60 |
7,236.60 |
71.1K |
| 10:54 |
7,236.62 |
7,236.62 |
7,234.45 |
7,234.45 |
45.8K |
| 10:55 |
7,234.63 |
7,235.49 |
7,234.12 |
7,235.49 |
65.0K |
| 10:56 |
7,236.55 |
7,236.55 |
7,233.02 |
7,233.02 |
328.5K |
| 10:57 |
7,232.49 |
7,235.55 |
7,232.49 |
7,235.55 |
132.9K |
| 10:58 |
7,235.96 |
7,237.29 |
7,235.96 |
7,237.29 |
108.5K |
| 10:59 |
7,236.67 |
7,237.01 |
7,236.67 |
7,236.77 |
84.6K |
| 11:00 |
7,237.49 |
7,237.49 |
7,236.67 |
7,236.67 |
70.8K |
| 11:01 |
7,237.28 |
7,237.28 |
7,236.18 |
7,236.18 |
129.8K |
| 11:02 |
7,236.20 |
7,237.61 |
7,236.20 |
7,237.61 |
69.3K |
| 11:03 |
7,237.43 |
7,240.99 |
7,237.43 |
7,240.99 |
75.3K |
| 11:04 |
7,241.74 |
7,242.62 |
7,239.48 |
7,239.48 |
81.8K |
| 11:05 |
7,241.90 |
7,242.43 |
7,241.90 |
7,242.23 |
90.9K |
| 11:06 |
7,242.13 |
7,243.08 |
7,242.13 |
7,243.08 |
96.0K |
| 11:07 |
7,242.64 |
7,244.26 |
7,242.64 |
7,243.92 |
42.3K |
| 11:08 |
7,243.54 |
7,244.65 |
7,243.50 |
7,244.65 |
129.9K |
| 11:09 |
7,244.65 |
7,246.35 |
7,244.65 |
7,246.35 |
119.4K |
| 11:10 |
7,248.45 |
7,248.63 |
7,247.19 |
7,247.19 |
152.6K |
| 11:11 |
7,246.29 |
7,246.29 |
7,244.17 |
7,244.17 |
109.4K |
| 11:12 |
7,244.10 |
7,246.07 |
7,244.10 |
7,246.07 |
167.1K |
| 11:13 |
7,245.95 |
7,248.53 |
7,245.95 |
7,248.53 |
57.5K |
| 11:14 |
7,247.53 |
7,247.53 |
7,245.50 |
7,246.20 |
112.5K |
| 11:15 |
7,247.27 |
7,248.72 |
7,247.27 |
7,248.14 |
52.4K |
| 11:16 |
7,247.05 |
7,247.05 |
7,245.00 |
7,245.00 |
96.8K |
| 11:17 |
7,243.77 |
7,245.98 |
7,243.77 |
7,245.30 |
84.6K |
| 11:18 |
7,244.26 |
7,244.26 |
7,243.00 |
7,243.00 |
55.5K |
| 11:19 |
7,244.35 |
7,244.35 |
7,243.54 |
7,243.75 |
27.3K |
| 11:20 |
7,243.65 |
7,248.21 |
7,243.65 |
7,248.21 |
80.4K |
| 11:21 |
7,250.27 |
7,252.99 |
7,250.27 |
7,252.64 |
138.6K |
| 11:22 |
7,254.17 |
7,258.16 |
7,254.17 |
7,258.16 |
132.4K |
| 11:23 |
7,259.20 |
7,262.57 |
7,258.76 |
7,262.57 |
186.2K |
| 11:24 |
7,262.40 |
7,262.80 |
7,259.70 |
7,259.70 |
121.7K |
| 11:25 |
7,260.69 |
7,261.10 |
7,259.96 |
7,261.10 |
55.1K |
| 11:26 |
7,260.41 |
7,261.22 |
7,259.98 |
7,259.98 |
107.4K |
| 11:27 |
7,259.16 |
7,259.92 |
7,258.80 |
7,259.92 |
93.5K |
| 11:28 |
7,261.13 |
7,261.48 |
7,260.86 |
7,261.29 |
78.4K |
| 11:29 |
7,260.87 |
7,263.78 |
7,260.87 |
7,263.78 |
106.0K |
| 11:30 |
7,264.27 |
7,264.87 |
7,264.27 |
7,264.86 |
32.1K |
| 11:31 |
7,265.31 |
7,266.70 |
7,265.31 |
7,266.70 |
201.8K |
| 11:32 |
7,267.52 |
7,271.30 |
7,267.52 |
7,269.97 |
235.6K |
| 11:33 |
7,269.50 |
7,271.17 |
7,269.50 |
7,271.17 |
41.8K |
| 11:34 |
7,272.01 |
7,272.01 |
7,270.60 |
7,270.60 |
70.7K |
| 11:35 |
7,270.95 |
7,270.95 |
7,267.04 |
7,267.04 |
66.9K |
| 11:36 |
7,267.28 |
7,267.67 |
7,266.90 |
7,266.90 |
37.1K |
| 11:37 |
7,267.32 |
7,267.32 |
7,266.50 |
7,266.50 |
56.8K |
| 11:38 |
7,265.73 |
7,265.73 |
7,263.88 |
7,263.88 |
91.7K |
| 11:39 |
7,263.67 |
7,263.67 |
7,262.05 |
7,262.68 |
63.6K |
| 11:40 |
7,263.58 |
7,264.07 |
7,262.36 |
7,262.36 |
55.2K |
| 11:41 |
7,263.45 |
7,263.45 |
7,259.73 |
7,259.73 |
74.3K |
| 11:42 |
7,260.18 |
7,260.18 |
7,259.67 |
7,259.73 |
35.5K |
| 11:43 |
7,259.91 |
7,259.94 |
7,258.45 |
7,258.45 |
51.7K |
| 11:44 |
7,260.45 |
7,264.08 |
7,260.45 |
7,264.08 |
152.3K |
| 11:45 |
7,264.36 |
7,264.36 |
7,262.66 |
7,262.95 |
38.4K |
| 11:46 |
7,263.03 |
7,263.03 |
7,260.40 |
7,260.40 |
55.2K |
| 11:47 |
7,259.88 |
7,260.28 |
7,259.46 |
7,260.28 |
182.6K |
| 11:48 |
7,260.04 |
7,260.33 |
7,259.62 |
7,259.62 |
50.8K |
| 11:49 |
7,259.71 |
7,259.71 |
7,257.67 |
7,258.00 |
80.9K |
| 11:50 |
7,257.63 |
7,258.04 |
7,257.53 |
7,257.53 |
57.8K |
| 11:51 |
7,255.87 |
7,255.87 |
7,255.28 |
7,255.63 |
208.1K |
| 11:52 |
7,255.78 |
7,257.53 |
7,255.78 |
7,257.53 |
37.0K |
| 11:53 |
7,257.97 |
7,259.44 |
7,257.59 |
7,259.44 |
76.7K |
| 11:54 |
7,258.98 |
7,260.40 |
7,258.98 |
7,260.05 |
74.4K |
| 11:55 |
7,260.20 |
7,260.20 |
7,259.87 |
7,260.08 |
48.4K |
| 11:56 |
7,258.53 |
7,258.53 |
7,257.31 |
7,257.69 |
53.4K |
| 11:57 |
7,257.94 |
7,259.98 |
7,257.94 |
7,259.98 |
35.7K |
| 11:58 |
7,260.15 |
7,260.83 |
7,260.15 |
7,260.83 |
40.4K |
| 11:59 |
7,259.98 |
7,260.71 |
7,259.98 |
7,260.71 |
54.6K |
| 12:00 |
7,260.00 |
7,261.44 |
7,260.00 |
7,261.44 |
90.2K |
| 12:01 |
7,262.52 |
7,263.19 |
7,262.52 |
7,262.85 |
45.2K |
| 12:02 |
7,262.89 |
7,262.89 |
7,261.86 |
7,261.97 |
61.6K |
| 12:03 |
7,263.01 |
7,263.76 |
7,263.01 |
7,263.72 |
39.4K |
| 12:04 |
7,264.29 |
7,264.29 |
7,262.72 |
7,262.72 |
101.0K |
| 12:05 |
7,262.26 |
7,262.78 |
7,262.26 |
7,262.51 |
63.0K |
| 12:06 |
7,262.45 |
7,262.45 |
7,259.30 |
7,259.30 |
42.0K |
| 12:07 |
7,259.94 |
7,259.94 |
7,259.77 |
7,259.82 |
76.5K |
| 12:08 |
7,261.57 |
7,262.76 |
7,261.57 |
7,262.55 |
111.8K |
| 12:09 |
7,262.28 |
7,263.86 |
7,262.28 |
7,263.86 |
88.6K |
| 12:10 |
7,263.65 |
7,264.51 |
7,263.65 |
7,264.32 |
74.5K |
| 12:11 |
7,263.68 |
7,263.70 |
7,263.51 |
7,263.70 |
55.3K |
| 12:12 |
7,264.12 |
7,264.55 |
7,263.81 |
7,263.81 |
67.7K |
| 12:13 |
7,264.27 |
7,264.27 |
7,263.74 |
7,263.81 |
67.2K |
| 12:14 |
7,263.46 |
7,266.38 |
7,263.46 |
7,265.67 |
106.0K |
| 12:15 |
7,265.19 |
7,265.37 |
7,264.51 |
7,264.51 |
33.8K |
| 12:16 |
7,264.26 |
7,264.93 |
7,260.94 |
7,260.94 |
126.1K |
| 12:17 |
7,259.21 |
7,259.21 |
7,258.15 |
7,258.31 |
46.3K |
| 12:18 |
7,258.35 |
7,258.91 |
7,258.35 |
7,258.91 |
55.0K |
| 12:19 |
7,258.84 |
7,261.91 |
7,258.84 |
7,261.91 |
181.1K |
| 12:20 |
7,261.89 |
7,261.89 |
7,260.93 |
7,260.93 |
36.9K |
| 12:21 |
7,260.11 |
7,260.11 |
7,259.48 |
7,259.48 |
122.2K |
| 12:22 |
7,258.74 |
7,259.71 |
7,258.37 |
7,259.71 |
56.3K |
| 12:23 |
7,259.17 |
7,261.71 |
7,259.17 |
7,261.65 |
30.7K |
| 12:24 |
7,262.45 |
7,263.69 |
7,262.45 |
7,263.37 |
26.7K |
| 12:25 |
7,263.25 |
7,263.91 |
7,263.25 |
7,263.66 |
44.6K |
| 12:26 |
7,264.20 |
7,264.20 |
7,263.76 |
7,263.98 |
24.5K |
| 12:27 |
7,263.86 |
7,264.01 |
7,263.81 |
7,263.81 |
11.4K |
| 12:28 |
7,265.21 |
7,265.99 |
7,265.21 |
7,265.98 |
33.2K |
| 12:29 |
7,266.42 |
7,266.91 |
7,266.42 |
7,266.85 |
29.9K |
| 12:30 |
7,266.63 |
7,266.85 |
7,266.44 |
7,266.85 |
48.9K |
| 12:31 |
7,267.42 |
7,267.60 |
7,267.09 |
7,267.60 |
53.4K |
| 12:32 |
7,267.70 |
7,267.70 |
7,267.10 |
7,267.10 |
26.7K |
| 12:33 |
7,266.22 |
7,268.06 |
7,266.22 |
7,268.06 |
103.4K |
| 12:34 |
7,268.21 |
7,268.27 |
7,267.90 |
7,267.97 |
42.1K |
| 12:35 |
7,268.02 |
7,268.02 |
7,267.37 |
7,267.65 |
57.0K |
| 12:36 |
7,267.81 |
7,268.92 |
7,267.81 |
7,268.79 |
107.4K |
| 12:37 |
7,268.57 |
7,268.57 |
7,267.71 |
7,268.30 |
38.9K |
| 12:38 |
7,268.46 |
7,269.76 |
7,268.46 |
7,269.76 |
95.6K |
| 12:39 |
7,269.13 |
7,269.58 |
7,269.09 |
7,269.26 |
37.7K |
| 12:40 |
7,269.15 |
7,269.27 |
7,268.72 |
7,268.72 |
27.1K |
| 12:41 |
7,268.85 |
7,269.66 |
7,268.85 |
7,269.64 |
95.1K |
| 12:42 |
7,269.44 |
7,269.44 |
7,267.12 |
7,267.12 |
47.2K |
| 12:43 |
7,267.15 |
7,267.89 |
7,267.15 |
7,267.89 |
30.3K |
| 12:44 |
7,268.01 |
7,268.01 |
7,266.78 |
7,267.20 |
42.2K |
| 12:45 |
7,267.03 |
7,267.03 |
7,266.21 |
7,266.95 |
27.7K |
| 12:46 |
7,267.44 |
7,267.59 |
7,266.77 |
7,267.41 |
72.0K |
| 12:47 |
7,268.91 |
7,271.62 |
7,268.91 |
7,271.62 |
98.3K |
| 12:48 |
7,271.81 |
7,271.81 |
7,269.00 |
7,269.08 |
61.9K |
| 12:49 |
7,268.65 |
7,268.80 |
7,268.55 |
7,268.55 |
23.9K |
| 12:50 |
7,272.38 |
7,272.38 |
7,271.67 |
7,271.67 |
85.1K |
| 12:51 |
7,271.77 |
7,272.16 |
7,271.63 |
7,271.84 |
45.4K |
| 12:52 |
7,271.78 |
7,274.85 |
7,271.78 |
7,274.85 |
66.5K |
| 12:53 |
7,275.01 |
7,275.42 |
7,275.01 |
7,275.42 |
53.5K |
| 12:54 |
7,276.19 |
7,276.97 |
7,275.69 |
7,275.69 |
113.4K |
| 12:55 |
7,275.67 |
7,275.67 |
7,275.35 |
7,275.40 |
66.7K |
| 12:56 |
7,274.62 |
7,275.58 |
7,274.62 |
7,275.58 |
58.5K |
| 12:57 |
7,275.86 |
7,275.86 |
7,273.46 |
7,273.46 |
159.8K |
| 12:58 |
7,273.06 |
7,273.06 |
7,272.56 |
7,272.86 |
29.9K |
| 12:59 |
7,272.55 |
7,272.97 |
7,272.39 |
7,272.97 |
34.6K |
| 13:00 |
7,273.18 |
7,273.18 |
7,272.54 |
7,273.13 |
49.5K |
| 13:01 |
7,273.01 |
7,274.48 |
7,271.51 |
7,271.51 |
179.0K |
| 13:02 |
7,271.89 |
7,271.89 |
7,270.83 |
7,271.22 |
39.5K |
| 13:03 |
7,270.87 |
7,271.04 |
7,269.85 |
7,269.85 |
40.4K |
| 13:04 |
7,269.75 |
7,269.80 |
7,269.30 |
7,269.30 |
58.4K |
| 13:05 |
7,270.47 |
7,271.01 |
7,270.47 |
7,271.01 |
58.0K |
| 13:06 |
7,271.47 |
7,274.58 |
7,271.47 |
7,274.58 |
81.8K |
| 13:07 |
7,274.87 |
7,275.13 |
7,273.06 |
7,273.06 |
72.4K |
| 13:08 |
7,273.15 |
7,273.67 |
7,273.15 |
7,273.33 |
42.2K |
| 13:09 |
7,273.52 |
7,274.42 |
7,271.76 |
7,271.76 |
76.2K |
| 13:10 |
7,271.07 |
7,271.17 |
7,270.80 |
7,271.17 |
84.1K |
| 13:11 |
7,271.34 |
7,272.21 |
7,271.34 |
7,272.21 |
35.1K |
| 13:12 |
7,272.40 |
7,273.16 |
7,272.40 |
7,273.04 |
26.6K |
| 13:13 |
7,271.36 |
7,271.36 |
7,270.94 |
7,271.26 |
49.5K |
| 13:14 |
7,270.89 |
7,271.80 |
7,270.89 |
7,271.27 |
50.4K |
| 13:15 |
7,271.31 |
7,271.31 |
7,270.92 |
7,270.94 |
58.7K |
| 13:16 |
7,271.30 |
7,273.38 |
7,271.30 |
7,273.38 |
132.1K |
| 13:17 |
7,273.39 |
7,273.39 |
7,272.41 |
7,272.69 |
40.1K |
| 13:18 |
7,272.53 |
7,272.83 |
7,272.28 |
7,272.83 |
44.2K |
| 13:19 |
7,272.41 |
7,272.41 |
7,271.53 |
7,271.53 |
46.7K |
| 13:20 |
7,272.10 |
7,272.54 |
7,271.87 |
7,271.87 |
75.0K |
| 13:21 |
7,271.78 |
7,271.84 |
7,271.10 |
7,271.10 |
353.1K |
| 13:22 |
7,271.41 |
7,271.87 |
7,271.00 |
7,271.87 |
70.8K |
| 13:23 |
7,272.25 |
7,272.53 |
7,272.25 |
7,272.53 |
312.0K |
| 13:24 |
7,272.71 |
7,274.01 |
7,272.71 |
7,274.01 |
39.2K |
| 13:25 |
7,274.07 |
7,274.37 |
7,273.78 |
7,274.37 |
63.7K |
| 13:26 |
7,274.41 |
7,274.96 |
7,274.12 |
7,274.96 |
59.6K |
| 13:27 |
7,275.36 |
7,275.36 |
7,274.43 |
7,275.32 |
205.0K |
| 13:28 |
7,275.42 |
7,275.42 |
7,274.19 |
7,274.25 |
124.3K |
| 13:29 |
7,274.57 |
7,274.57 |
7,272.68 |
7,272.68 |
150.7K |
| 13:30 |
7,273.07 |
7,273.18 |
7,273.07 |
7,273.10 |
318.0K |
| 13:31 |
7,273.57 |
7,276.09 |
7,273.57 |
7,276.09 |
49.2K |
| 13:32 |
7,275.72 |
7,275.72 |
7,274.34 |
7,274.34 |
79.1K |
| 13:33 |
7,273.71 |
7,273.71 |
7,271.03 |
7,271.03 |
86.0K |
| 13:34 |
7,271.12 |
7,271.12 |
7,270.69 |
7,270.69 |
40.1K |
| 13:35 |
7,270.89 |
7,270.89 |
7,270.01 |
7,270.02 |
64.4K |
| 13:36 |
7,270.11 |
7,270.42 |
7,269.53 |
7,269.57 |
47.2K |
| 13:37 |
7,269.91 |
7,270.24 |
7,268.80 |
7,268.80 |
41.3K |
| 13:38 |
7,268.82 |
7,268.97 |
7,266.74 |
7,266.74 |
44.2K |
| 13:39 |
7,265.63 |
7,265.63 |
7,263.00 |
7,263.00 |
172.8K |
| 13:40 |
7,263.35 |
7,263.35 |
7,262.69 |
7,262.69 |
79.6K |
| 13:41 |
7,262.80 |
7,262.80 |
7,261.95 |
7,262.08 |
67.9K |
| 13:42 |
7,262.51 |
7,262.69 |
7,262.36 |
7,262.62 |
90.6K |
| 13:43 |
7,262.48 |
7,262.98 |
7,262.48 |
7,262.98 |
55.3K |
| 13:44 |
7,263.02 |
7,263.09 |
7,262.90 |
7,262.90 |
23.8K |
| 13:45 |
7,262.77 |
7,262.77 |
7,262.53 |
7,262.68 |
27.0K |
| 13:46 |
7,262.49 |
7,263.14 |
7,261.07 |
7,261.09 |
103.8K |
| 13:47 |
7,261.34 |
7,262.91 |
7,261.34 |
7,262.91 |
51.0K |
| 13:48 |
7,264.34 |
7,266.17 |
7,264.34 |
7,265.74 |
82.2K |
| 13:49 |
7,265.62 |
7,267.38 |
7,265.62 |
7,267.38 |
65.3K |
| 13:50 |
7,267.36 |
7,269.22 |
7,267.36 |
7,269.12 |
43.1K |
| 13:51 |
7,268.75 |
7,268.78 |
7,268.60 |
7,268.78 |
46.2K |
| 13:52 |
7,269.21 |
7,269.26 |
7,268.99 |
7,269.20 |
196.3K |
| 13:53 |
7,268.60 |
7,268.60 |
7,268.31 |
7,268.31 |
112.2K |
| 13:54 |
7,268.30 |
7,268.81 |
7,268.30 |
7,268.81 |
66.4K |
| 13:55 |
7,269.44 |
7,271.05 |
7,269.44 |
7,270.45 |
82.5K |
| 13:56 |
7,270.70 |
7,273.21 |
7,270.70 |
7,272.91 |
90.6K |
| 13:57 |
7,272.02 |
7,272.72 |
7,271.37 |
7,271.67 |
57.3K |
| 13:58 |
7,271.28 |
7,271.36 |
7,269.53 |
7,269.53 |
65.1K |
| 13:59 |
7,269.69 |
7,271.58 |
7,269.63 |
7,271.58 |
51.0K |
| 14:00 |
7,270.98 |
7,270.98 |
7,267.81 |
7,268.04 |
88.0K |
| 14:01 |
7,268.87 |
7,268.96 |
7,268.87 |
7,268.96 |
69.1K |
| 14:02 |
7,268.62 |
7,270.88 |
7,268.62 |
7,270.43 |
76.2K |
| 14:03 |
7,270.60 |
7,271.57 |
7,270.31 |
7,270.31 |
79.6K |
| 14:04 |
7,268.65 |
7,268.65 |
7,268.07 |
7,268.10 |
92.8K |
| 14:05 |
7,268.78 |
7,268.93 |
7,267.32 |
7,267.32 |
38.0K |
| 14:06 |
7,267.34 |
7,269.23 |
7,267.34 |
7,269.23 |
24.7K |
| 14:07 |
7,269.14 |
7,269.14 |
7,267.83 |
7,267.95 |
28.9K |
| 14:08 |
7,267.06 |
7,268.42 |
7,267.06 |
7,268.42 |
36.0K |
| 14:09 |
7,267.86 |
7,268.17 |
7,267.19 |
7,268.17 |
55.0K |
| 14:10 |
7,267.98 |
7,269.36 |
7,267.69 |
7,269.36 |
56.0K |
| 14:11 |
7,269.50 |
7,269.50 |
7,268.55 |
7,269.24 |
56.8K |
| 14:12 |
7,269.04 |
7,269.70 |
7,269.04 |
7,269.61 |
72.6K |
| 14:13 |
7,270.82 |
7,271.98 |
7,270.82 |
7,271.05 |
80.4K |
| 14:14 |
7,271.67 |
7,272.11 |
7,271.67 |
7,271.86 |
30.5K |
| 14:15 |
7,271.85 |
7,272.71 |
7,271.85 |
7,272.71 |
85.2K |
| 14:16 |
7,272.11 |
7,272.21 |
7,272.10 |
7,272.21 |
32.0K |
| 14:17 |
7,272.42 |
7,273.35 |
7,272.28 |
7,273.35 |
73.1K |
| 14:18 |
7,272.98 |
7,272.98 |
7,272.00 |
7,272.24 |
24.0K |
| 14:19 |
7,272.22 |
7,272.22 |
7,270.19 |
7,270.19 |
50.7K |
| 14:20 |
7,269.70 |
7,270.12 |
7,269.54 |
7,269.54 |
43.3K |
| 14:21 |
7,269.45 |
7,269.86 |
7,269.45 |
7,269.50 |
46.8K |
| 14:22 |
7,268.92 |
7,268.95 |
7,268.33 |
7,268.95 |
100.7K |
| 14:23 |
7,268.08 |
7,268.46 |
7,268.03 |
7,268.46 |
41.1K |
| 14:24 |
7,268.82 |
7,268.82 |
7,268.35 |
7,268.35 |
39.4K |
| 14:25 |
7,268.52 |
7,270.12 |
7,267.97 |
7,270.12 |
74.4K |
| 14:26 |
7,270.04 |
7,272.22 |
7,270.04 |
7,271.69 |
94.3K |
| 14:27 |
7,271.88 |
7,271.88 |
7,270.24 |
7,270.24 |
123.6K |
| 14:28 |
7,267.87 |
7,268.21 |
7,266.79 |
7,266.79 |
101.5K |
| 14:29 |
7,265.46 |
7,265.46 |
7,263.13 |
7,263.13 |
647.9K |
| 14:30 |
7,263.97 |
7,265.17 |
7,263.97 |
7,265.03 |
86.9K |
| 14:31 |
7,265.32 |
7,265.32 |
7,264.46 |
7,265.28 |
28.8K |
| 14:32 |
7,265.87 |
7,265.88 |
7,265.75 |
7,265.88 |
57.5K |
| 14:33 |
7,265.54 |
7,265.54 |
7,264.45 |
7,264.64 |
34.6K |
| 14:34 |
7,265.27 |
7,265.78 |
7,265.27 |
7,265.58 |
114.6K |
| 14:35 |
7,265.38 |
7,265.76 |
7,264.81 |
7,265.76 |
43.5K |
| 14:36 |
7,265.85 |
7,265.87 |
7,265.39 |
7,265.87 |
27.5K |
| 14:37 |
7,266.44 |
7,266.50 |
7,265.82 |
7,265.91 |
40.6K |
| 14:38 |
7,265.96 |
7,266.95 |
7,265.96 |
7,266.95 |
41.7K |
| 14:39 |
7,267.40 |
7,267.88 |
7,267.40 |
7,267.88 |
36.3K |
| 14:40 |
7,268.15 |
7,268.42 |
7,267.83 |
7,268.42 |
24.1K |
| 14:41 |
7,268.56 |
7,268.56 |
7,267.97 |
7,268.08 |
27.2K |
| 14:42 |
7,267.44 |
7,267.44 |
7,266.43 |
7,266.43 |
44.7K |
| 14:43 |
7,266.30 |
7,266.30 |
7,264.06 |
7,264.06 |
76.7K |
| 14:44 |
7,262.96 |
7,262.96 |
7,262.36 |
7,262.39 |
79.8K |
| 14:45 |
7,262.80 |
7,262.80 |
7,260.76 |
7,261.00 |
169.7K |
| 14:46 |
7,260.89 |
7,260.89 |
7,259.10 |
7,259.10 |
69.1K |
| 14:47 |
7,259.05 |
7,259.12 |
7,258.38 |
7,258.61 |
42.5K |
| 14:48 |
7,258.35 |
7,258.35 |
7,257.19 |
7,258.27 |
108.3K |
| 14:49 |
7,257.84 |
7,258.38 |
7,257.84 |
7,258.35 |
109.3K |
| 14:50 |
7,258.24 |
7,259.03 |
7,257.82 |
7,259.03 |
74.7K |
| 14:51 |
7,259.29 |
7,259.39 |
7,259.22 |
7,259.22 |
70.6K |
| 14:52 |
7,260.14 |
7,260.14 |
7,259.31 |
7,259.54 |
144.8K |
| 14:53 |
7,259.89 |
7,259.89 |
7,259.34 |
7,259.34 |
31.1K |
| 14:54 |
7,260.43 |
7,263.09 |
7,260.43 |
7,263.09 |
196.3K |
| 14:55 |
7,263.62 |
7,265.26 |
7,263.62 |
7,265.26 |
35.8K |
| 14:56 |
7,265.01 |
7,266.10 |
7,265.01 |
7,265.88 |
79.9K |
| 14:57 |
7,265.48 |
7,265.59 |
7,265.24 |
7,265.59 |
23.9K |
| 14:58 |
7,266.24 |
7,266.61 |
7,266.19 |
7,266.61 |
62.1K |
| 14:59 |
7,266.68 |
7,266.68 |
7,266.14 |
7,266.14 |
46.8K |
| 15:00 |
7,266.22 |
7,266.57 |
7,265.89 |
7,266.51 |
39.3K |
| 15:01 |
7,266.47 |
7,266.75 |
7,266.16 |
7,266.75 |
37.6K |
| 15:02 |
7,266.61 |
7,266.61 |
7,266.02 |
7,266.06 |
82.9K |
| 15:03 |
7,265.91 |
7,266.86 |
7,265.91 |
7,266.86 |
44.1K |
| 15:04 |
7,266.73 |
7,266.76 |
7,266.64 |
7,266.76 |
37.9K |
| 15:05 |
7,266.98 |
7,268.63 |
7,266.98 |
7,268.47 |
72.2K |
| 15:06 |
7,267.05 |
7,267.05 |
7,266.54 |
7,266.78 |
78.1K |
| 15:07 |
7,266.03 |
7,266.27 |
7,265.86 |
7,266.27 |
22.6K |
| 15:08 |
7,266.57 |
7,266.57 |
7,266.14 |
7,266.14 |
71.5K |
| 15:09 |
7,265.91 |
7,265.91 |
7,264.70 |
7,264.70 |
57.6K |
| 15:10 |
7,264.48 |
7,265.27 |
7,264.48 |
7,265.27 |
43.9K |
| 15:11 |
7,265.21 |
7,266.09 |
7,264.46 |
7,266.09 |
81.2K |
| 15:12 |
7,266.12 |
7,266.35 |
7,265.96 |
7,266.26 |
40.5K |
| 15:13 |
7,266.90 |
7,268.52 |
7,266.64 |
7,268.19 |
131.6K |
| 15:14 |
7,267.86 |
7,267.86 |
7,267.40 |
7,267.81 |
73.2K |
| 15:15 |
7,268.00 |
7,268.96 |
7,268.00 |
7,268.94 |
157.2K |
| 15:16 |
7,268.92 |
7,269.18 |
7,268.84 |
7,269.18 |
55.8K |
| 15:17 |
7,268.76 |
7,269.16 |
7,267.65 |
7,267.65 |
44.1K |
| 15:18 |
7,267.65 |
7,267.83 |
7,267.65 |
7,267.65 |
80.7K |
| 15:19 |
7,267.86 |
7,270.84 |
7,267.86 |
7,270.84 |
130.6K |
| 15:20 |
7,270.57 |
7,271.67 |
7,270.57 |
7,271.63 |
55.2K |
| 15:21 |
7,271.97 |
7,271.97 |
7,271.66 |
7,271.66 |
89.8K |
| 15:22 |
7,272.09 |
7,274.13 |
7,272.09 |
7,273.55 |
114.8K |
| 15:23 |
7,274.18 |
7,274.21 |
7,273.71 |
7,273.81 |
53.5K |
| 15:24 |
7,273.97 |
7,273.97 |
7,271.88 |
7,271.88 |
93.3K |
| 15:25 |
7,271.71 |
7,272.44 |
7,271.49 |
7,271.49 |
72.0K |
| 15:26 |
7,272.04 |
7,272.62 |
7,271.18 |
7,271.96 |
136.1K |
| 15:27 |
7,272.29 |
7,273.11 |
7,272.29 |
7,273.11 |
75.8K |
| 15:28 |
7,273.46 |
7,274.14 |
7,272.16 |
7,272.16 |
99.9K |
| 15:29 |
7,271.77 |
7,272.24 |
7,271.62 |
7,271.89 |
79.4K |
| 15:30 |
7,271.51 |
7,273.20 |
7,271.51 |
7,273.20 |
102.4K |
| 15:31 |
7,272.59 |
7,273.23 |
7,272.59 |
7,273.03 |
171.1K |
| 15:32 |
7,273.72 |
7,274.52 |
7,272.11 |
7,272.11 |
88.0K |
| 15:33 |
7,272.55 |
7,273.22 |
7,272.55 |
7,273.22 |
61.5K |
| 15:34 |
7,273.33 |
7,273.33 |
7,272.01 |
7,272.01 |
105.4K |
| 15:35 |
7,271.56 |
7,272.00 |
7,271.47 |
7,272.00 |
82.5K |
| 15:36 |
7,272.24 |
7,273.26 |
7,272.19 |
7,273.26 |
153.9K |
| 15:37 |
7,274.12 |
7,274.55 |
7,273.46 |
7,274.55 |
619.8K |
| 15:38 |
7,274.83 |
7,274.83 |
7,273.55 |
7,273.55 |
80.6K |
| 15:39 |
7,273.33 |
7,273.33 |
7,272.26 |
7,273.11 |
121.1K |
| 15:40 |
7,273.09 |
7,273.09 |
7,272.39 |
7,272.39 |
74.0K |
| 15:41 |
7,272.23 |
7,272.31 |
7,271.42 |
7,271.42 |
125.3K |
| 15:42 |
7,271.14 |
7,271.39 |
7,270.88 |
7,271.39 |
178.9K |
| 15:43 |
7,270.73 |
7,271.35 |
7,270.42 |
7,270.42 |
106.4K |
| 15:44 |
7,270.26 |
7,270.26 |
7,269.08 |
7,269.23 |
86.8K |
| 15:45 |
7,269.00 |
7,269.14 |
7,268.50 |
7,268.50 |
148.4K |
| 15:46 |
7,268.35 |
7,269.40 |
7,268.35 |
7,269.04 |
141.4K |
| 15:47 |
7,268.78 |
7,268.78 |
7,268.16 |
7,268.16 |
157.8K |
| 15:48 |
7,268.75 |
7,270.53 |
7,268.75 |
7,270.06 |
411.3K |
| 15:49 |
7,269.37 |
7,269.77 |
7,268.61 |
7,268.61 |
218.8K |
| 15:50 |
7,270.02 |
7,270.02 |
7,267.25 |
7,267.25 |
411.3K |
| 15:51 |
7,266.70 |
7,266.70 |
7,264.31 |
7,264.31 |
263.7K |
| 15:52 |
7,264.29 |
7,264.55 |
7,264.09 |
7,264.09 |
325.1K |
| 15:53 |
7,263.65 |
7,263.65 |
7,262.70 |
7,262.70 |
282.5K |
| 15:54 |
7,262.78 |
7,264.63 |
7,262.78 |
7,264.63 |
221.4K |
| 15:55 |
7,264.21 |
7,264.21 |
7,262.43 |
7,263.19 |
273.9K |
| 15:56 |
7,263.41 |
7,263.41 |
7,261.40 |
7,261.40 |
398.0K |
| 15:57 |
7,261.56 |
7,262.12 |
7,261.23 |
7,262.12 |
414.9K |
| 15:58 |
7,262.36 |
7,263.03 |
7,262.22 |
7,262.26 |
465.2K |
| 15:59 |
7,263.61 |
7,264.58 |
7,263.61 |
7,264.58 |
719.8K |
| 16:00 |
7,265.03 |
7,265.03 |
7,262.20 |
7,262.20 |
23,309.8K |
| 16:01 |
7,262.20 |
7,262.20 |
7,262.20 |
7,262.20 |
168.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|