| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,266.06 |
7,278.39 |
7,266.06 |
7,278.39 |
2,867.7K |
| 09:31 |
7,279.45 |
7,285.92 |
7,279.45 |
7,285.92 |
241.5K |
| 09:32 |
7,286.94 |
7,295.07 |
7,286.94 |
7,295.07 |
252.4K |
| 09:33 |
7,299.71 |
7,299.71 |
7,296.28 |
7,298.07 |
206.0K |
| 09:34 |
7,298.78 |
7,303.55 |
7,297.21 |
7,303.55 |
328.6K |
| 09:35 |
7,305.11 |
7,307.26 |
7,305.11 |
7,306.28 |
244.8K |
| 09:36 |
7,308.69 |
7,313.62 |
7,308.69 |
7,313.62 |
242.4K |
| 09:37 |
7,315.66 |
7,319.95 |
7,315.66 |
7,319.93 |
281.6K |
| 09:38 |
7,318.95 |
7,318.95 |
7,316.65 |
7,316.65 |
140.3K |
| 09:39 |
7,317.35 |
7,317.35 |
7,314.75 |
7,314.75 |
143.0K |
| 09:40 |
7,314.64 |
7,319.16 |
7,314.64 |
7,319.16 |
113.6K |
| 09:41 |
7,318.30 |
7,320.57 |
7,318.30 |
7,318.47 |
195.9K |
| 09:42 |
7,319.69 |
7,319.69 |
7,317.19 |
7,317.19 |
168.8K |
| 09:43 |
7,314.17 |
7,314.44 |
7,313.71 |
7,313.71 |
218.6K |
| 09:44 |
7,312.45 |
7,315.01 |
7,311.99 |
7,315.01 |
137.8K |
| 09:45 |
7,314.81 |
7,316.61 |
7,313.68 |
7,316.61 |
261.8K |
| 09:46 |
7,314.47 |
7,316.48 |
7,313.65 |
7,316.48 |
167.7K |
| 09:47 |
7,317.78 |
7,319.52 |
7,317.07 |
7,319.52 |
217.1K |
| 09:48 |
7,318.94 |
7,319.61 |
7,313.92 |
7,313.92 |
318.7K |
| 09:49 |
7,311.88 |
7,311.88 |
7,309.26 |
7,309.26 |
192.3K |
| 09:50 |
7,308.29 |
7,308.29 |
7,305.89 |
7,306.28 |
240.3K |
| 09:51 |
7,306.04 |
7,308.60 |
7,306.04 |
7,307.67 |
145.9K |
| 09:52 |
7,310.04 |
7,310.04 |
7,303.48 |
7,303.48 |
180.1K |
| 09:53 |
7,302.62 |
7,302.62 |
7,300.12 |
7,300.12 |
103.6K |
| 09:54 |
7,295.79 |
7,298.33 |
7,295.79 |
7,296.00 |
209.9K |
| 09:55 |
7,296.59 |
7,296.59 |
7,295.15 |
7,295.19 |
139.9K |
| 09:56 |
7,294.48 |
7,294.48 |
7,292.27 |
7,292.27 |
127.5K |
| 09:57 |
7,294.71 |
7,294.81 |
7,292.40 |
7,292.40 |
115.9K |
| 09:58 |
7,293.84 |
7,294.79 |
7,293.25 |
7,293.25 |
101.5K |
| 09:59 |
7,295.32 |
7,295.42 |
7,294.63 |
7,295.11 |
95.8K |
| 10:00 |
7,296.26 |
7,300.50 |
7,296.26 |
7,300.50 |
182.4K |
| 10:01 |
7,302.67 |
7,304.65 |
7,302.67 |
7,304.65 |
85.4K |
| 10:02 |
7,302.48 |
7,302.48 |
7,300.82 |
7,301.25 |
105.7K |
| 10:03 |
7,300.86 |
7,301.93 |
7,300.67 |
7,301.93 |
147.3K |
| 10:04 |
7,305.15 |
7,305.15 |
7,303.02 |
7,303.02 |
191.5K |
| 10:05 |
7,300.99 |
7,300.99 |
7,299.08 |
7,299.55 |
114.6K |
| 10:06 |
7,298.66 |
7,298.66 |
7,297.66 |
7,297.66 |
110.7K |
| 10:07 |
7,296.65 |
7,296.65 |
7,293.54 |
7,293.73 |
132.0K |
| 10:08 |
7,293.80 |
7,293.80 |
7,291.64 |
7,291.64 |
84.7K |
| 10:09 |
7,292.66 |
7,293.78 |
7,292.39 |
7,293.78 |
126.5K |
| 10:10 |
7,292.05 |
7,292.86 |
7,292.05 |
7,292.86 |
114.5K |
| 10:11 |
7,292.53 |
7,292.53 |
7,291.24 |
7,292.22 |
124.6K |
| 10:12 |
7,294.15 |
7,294.80 |
7,293.60 |
7,294.80 |
163.5K |
| 10:13 |
7,294.73 |
7,294.86 |
7,293.84 |
7,294.86 |
177.5K |
| 10:14 |
7,295.84 |
7,295.84 |
7,292.87 |
7,292.87 |
205.6K |
| 10:15 |
7,291.95 |
7,291.95 |
7,291.16 |
7,291.65 |
207.9K |
| 10:16 |
7,291.92 |
7,292.06 |
7,289.71 |
7,289.71 |
151.4K |
| 10:17 |
7,289.61 |
7,290.88 |
7,288.56 |
7,290.88 |
150.8K |
| 10:18 |
7,290.58 |
7,293.18 |
7,290.58 |
7,293.18 |
272.0K |
| 10:19 |
7,294.80 |
7,296.81 |
7,294.80 |
7,296.81 |
147.5K |
| 10:20 |
7,296.80 |
7,298.15 |
7,295.93 |
7,298.15 |
123.4K |
| 10:21 |
7,299.40 |
7,299.76 |
7,298.47 |
7,298.47 |
130.4K |
| 10:22 |
7,301.03 |
7,301.03 |
7,296.37 |
7,296.37 |
99.7K |
| 10:23 |
7,294.98 |
7,294.98 |
7,290.53 |
7,290.53 |
226.3K |
| 10:24 |
7,289.63 |
7,289.63 |
7,286.40 |
7,286.40 |
118.8K |
| 10:25 |
7,288.68 |
7,288.68 |
7,286.90 |
7,286.90 |
100.0K |
| 10:26 |
7,287.00 |
7,287.16 |
7,286.38 |
7,286.38 |
65.2K |
| 10:27 |
7,286.91 |
7,289.16 |
7,286.91 |
7,288.05 |
84.4K |
| 10:28 |
7,287.14 |
7,287.14 |
7,283.76 |
7,283.91 |
82.6K |
| 10:29 |
7,282.80 |
7,282.80 |
7,278.91 |
7,278.91 |
542.5K |
| 10:30 |
7,278.76 |
7,282.21 |
7,278.76 |
7,282.21 |
123.7K |
| 10:31 |
7,281.60 |
7,281.60 |
7,280.22 |
7,281.06 |
192.0K |
| 10:32 |
7,284.52 |
7,285.85 |
7,282.77 |
7,285.85 |
124.3K |
| 10:33 |
7,287.56 |
7,291.18 |
7,286.55 |
7,291.18 |
163.6K |
| 10:34 |
7,292.95 |
7,292.95 |
7,291.96 |
7,292.20 |
115.2K |
| 10:35 |
7,291.64 |
7,291.64 |
7,287.82 |
7,287.82 |
51.9K |
| 10:36 |
7,287.00 |
7,288.16 |
7,286.52 |
7,286.52 |
132.6K |
| 10:37 |
7,286.91 |
7,287.29 |
7,286.44 |
7,286.44 |
46.9K |
| 10:38 |
7,287.16 |
7,287.57 |
7,286.18 |
7,287.25 |
88.8K |
| 10:39 |
7,288.03 |
7,288.03 |
7,285.96 |
7,285.96 |
84.5K |
| 10:40 |
7,283.97 |
7,283.97 |
7,283.45 |
7,283.45 |
131.4K |
| 10:41 |
7,281.64 |
7,283.09 |
7,281.64 |
7,282.62 |
136.3K |
| 10:42 |
7,282.80 |
7,284.82 |
7,282.80 |
7,284.82 |
54.8K |
| 10:43 |
7,285.80 |
7,286.16 |
7,285.72 |
7,286.16 |
58.1K |
| 10:44 |
7,286.42 |
7,287.49 |
7,285.80 |
7,287.49 |
123.2K |
| 10:45 |
7,288.49 |
7,288.49 |
7,283.22 |
7,283.93 |
227.4K |
| 10:46 |
7,284.83 |
7,286.16 |
7,283.44 |
7,283.44 |
95.6K |
| 10:47 |
7,281.51 |
7,281.51 |
7,280.66 |
7,280.66 |
194.3K |
| 10:48 |
7,281.97 |
7,284.68 |
7,281.97 |
7,283.60 |
150.1K |
| 10:49 |
7,284.84 |
7,286.69 |
7,284.84 |
7,286.65 |
106.8K |
| 10:50 |
7,287.26 |
7,288.27 |
7,287.26 |
7,288.15 |
54.9K |
| 10:51 |
7,288.41 |
7,288.41 |
7,287.29 |
7,287.29 |
106.7K |
| 10:52 |
7,287.42 |
7,289.76 |
7,286.87 |
7,289.76 |
117.5K |
| 10:53 |
7,288.62 |
7,288.93 |
7,288.31 |
7,288.93 |
75.4K |
| 10:54 |
7,289.17 |
7,289.17 |
7,284.95 |
7,284.95 |
85.1K |
| 10:55 |
7,285.58 |
7,286.59 |
7,285.58 |
7,286.59 |
74.0K |
| 10:56 |
7,285.41 |
7,286.67 |
7,284.38 |
7,286.67 |
126.9K |
| 10:57 |
7,287.88 |
7,290.40 |
7,287.88 |
7,290.40 |
53.9K |
| 10:58 |
7,291.12 |
7,291.50 |
7,290.49 |
7,291.50 |
81.9K |
| 10:59 |
7,291.55 |
7,292.23 |
7,291.52 |
7,291.52 |
54.7K |
| 11:00 |
7,291.43 |
7,291.45 |
7,291.01 |
7,291.33 |
95.8K |
| 11:01 |
7,289.30 |
7,289.30 |
7,282.70 |
7,282.70 |
124.3K |
| 11:02 |
7,281.10 |
7,282.02 |
7,280.66 |
7,282.02 |
310.8K |
| 11:03 |
7,281.80 |
7,281.80 |
7,280.78 |
7,280.88 |
84.1K |
| 11:04 |
7,280.27 |
7,280.27 |
7,278.09 |
7,279.22 |
215.3K |
| 11:05 |
7,279.41 |
7,280.53 |
7,279.41 |
7,280.53 |
58.3K |
| 11:06 |
7,281.27 |
7,281.27 |
7,278.29 |
7,278.29 |
103.0K |
| 11:07 |
7,278.63 |
7,283.58 |
7,278.63 |
7,283.58 |
127.5K |
| 11:08 |
7,284.71 |
7,286.41 |
7,284.71 |
7,286.41 |
61.7K |
| 11:09 |
7,288.08 |
7,288.66 |
7,287.88 |
7,288.17 |
354.2K |
| 11:10 |
7,288.91 |
7,289.63 |
7,288.82 |
7,289.63 |
93.4K |
| 11:11 |
7,289.72 |
7,291.28 |
7,289.72 |
7,290.49 |
152.3K |
| 11:12 |
7,290.94 |
7,290.94 |
7,290.14 |
7,290.49 |
169.3K |
| 11:13 |
7,290.37 |
7,291.45 |
7,289.94 |
7,291.45 |
185.3K |
| 11:14 |
7,292.47 |
7,292.47 |
7,291.00 |
7,291.00 |
97.9K |
| 11:15 |
7,291.24 |
7,295.17 |
7,291.15 |
7,295.17 |
143.6K |
| 11:16 |
7,295.93 |
7,296.61 |
7,295.60 |
7,295.82 |
146.7K |
| 11:17 |
7,297.09 |
7,299.05 |
7,296.72 |
7,299.05 |
91.4K |
| 11:18 |
7,298.40 |
7,299.25 |
7,297.92 |
7,299.25 |
72.5K |
| 11:19 |
7,301.31 |
7,301.65 |
7,301.06 |
7,301.65 |
90.2K |
| 11:20 |
7,301.41 |
7,302.41 |
7,301.41 |
7,301.61 |
122.5K |
| 11:21 |
7,301.70 |
7,301.70 |
7,300.67 |
7,301.20 |
101.7K |
| 11:22 |
7,302.48 |
7,303.32 |
7,302.48 |
7,303.32 |
271.5K |
| 11:23 |
7,304.50 |
7,304.50 |
7,302.76 |
7,302.76 |
69.4K |
| 11:24 |
7,301.56 |
7,301.56 |
7,299.93 |
7,301.27 |
98.8K |
| 11:25 |
7,302.11 |
7,304.55 |
7,302.11 |
7,304.55 |
85.4K |
| 11:26 |
7,304.54 |
7,304.60 |
7,304.09 |
7,304.38 |
62.9K |
| 11:27 |
7,305.23 |
7,306.86 |
7,305.23 |
7,306.86 |
89.7K |
| 11:28 |
7,307.00 |
7,307.72 |
7,307.00 |
7,307.26 |
107.7K |
| 11:29 |
7,307.72 |
7,308.97 |
7,307.72 |
7,308.97 |
52.9K |
| 11:30 |
7,308.00 |
7,310.98 |
7,308.00 |
7,309.16 |
292.3K |
| 11:31 |
7,309.27 |
7,309.27 |
7,306.43 |
7,306.43 |
81.2K |
| 11:32 |
7,307.15 |
7,307.15 |
7,305.41 |
7,305.41 |
107.9K |
| 11:33 |
7,304.99 |
7,305.36 |
7,304.54 |
7,304.78 |
75.9K |
| 11:34 |
7,305.67 |
7,306.62 |
7,305.63 |
7,306.62 |
67.7K |
| 11:35 |
7,306.83 |
7,306.83 |
7,305.16 |
7,305.47 |
55.8K |
| 11:36 |
7,305.30 |
7,305.30 |
7,302.84 |
7,302.84 |
115.1K |
| 11:37 |
7,302.84 |
7,302.84 |
7,302.21 |
7,302.21 |
46.0K |
| 11:38 |
7,302.59 |
7,304.70 |
7,302.59 |
7,303.97 |
92.7K |
| 11:39 |
7,304.98 |
7,304.98 |
7,303.92 |
7,304.32 |
58.9K |
| 11:40 |
7,303.85 |
7,304.78 |
7,303.73 |
7,304.78 |
146.4K |
| 11:41 |
7,304.18 |
7,305.97 |
7,302.84 |
7,305.97 |
146.7K |
| 11:42 |
7,305.96 |
7,308.11 |
7,305.96 |
7,308.11 |
115.0K |
| 11:43 |
7,308.17 |
7,311.56 |
7,308.17 |
7,311.56 |
217.0K |
| 11:44 |
7,311.15 |
7,311.56 |
7,310.83 |
7,310.83 |
54.0K |
| 11:45 |
7,311.14 |
7,311.14 |
7,309.42 |
7,309.74 |
53.3K |
| 11:46 |
7,309.83 |
7,310.25 |
7,309.60 |
7,309.60 |
50.0K |
| 11:47 |
7,308.92 |
7,309.59 |
7,308.26 |
7,309.59 |
138.3K |
| 11:48 |
7,310.35 |
7,311.05 |
7,310.35 |
7,310.81 |
62.5K |
| 11:49 |
7,310.96 |
7,310.96 |
7,310.18 |
7,310.35 |
96.3K |
| 11:50 |
7,310.11 |
7,311.19 |
7,310.11 |
7,311.19 |
84.3K |
| 11:51 |
7,309.65 |
7,312.00 |
7,309.65 |
7,312.00 |
162.2K |
| 11:52 |
7,312.79 |
7,312.79 |
7,311.92 |
7,311.92 |
104.3K |
| 11:53 |
7,311.18 |
7,311.18 |
7,310.13 |
7,310.13 |
62.1K |
| 11:54 |
7,310.91 |
7,313.19 |
7,310.91 |
7,313.19 |
121.3K |
| 11:55 |
7,313.02 |
7,313.02 |
7,310.24 |
7,310.24 |
73.3K |
| 11:56 |
7,309.53 |
7,309.53 |
7,308.27 |
7,308.27 |
80.4K |
| 11:57 |
7,308.53 |
7,309.61 |
7,308.53 |
7,309.27 |
247.8K |
| 11:58 |
7,309.34 |
7,310.11 |
7,309.34 |
7,310.01 |
54.2K |
| 11:59 |
7,310.18 |
7,310.33 |
7,309.81 |
7,310.33 |
71.4K |
| 12:00 |
7,310.82 |
7,311.60 |
7,310.82 |
7,311.28 |
123.9K |
| 12:01 |
7,311.79 |
7,314.20 |
7,311.79 |
7,314.20 |
167.5K |
| 12:02 |
7,314.58 |
7,318.83 |
7,314.32 |
7,318.83 |
125.0K |
| 12:03 |
7,319.35 |
7,322.72 |
7,319.35 |
7,322.72 |
91.5K |
| 12:04 |
7,322.39 |
7,323.05 |
7,321.19 |
7,321.19 |
94.7K |
| 12:05 |
7,321.51 |
7,321.75 |
7,321.18 |
7,321.67 |
96.5K |
| 12:06 |
7,317.41 |
7,318.38 |
7,317.34 |
7,318.22 |
113.9K |
| 12:07 |
7,318.29 |
7,318.29 |
7,315.04 |
7,315.79 |
80.5K |
| 12:08 |
7,315.54 |
7,315.73 |
7,314.22 |
7,314.22 |
90.5K |
| 12:09 |
7,313.56 |
7,315.27 |
7,313.56 |
7,315.26 |
60.9K |
| 12:10 |
7,315.06 |
7,315.06 |
7,312.08 |
7,312.42 |
82.6K |
| 12:11 |
7,313.43 |
7,313.43 |
7,312.71 |
7,312.71 |
56.7K |
| 12:12 |
7,313.05 |
7,314.36 |
7,313.05 |
7,314.18 |
53.3K |
| 12:13 |
7,312.88 |
7,312.88 |
7,310.96 |
7,311.03 |
103.7K |
| 12:14 |
7,311.25 |
7,311.88 |
7,310.81 |
7,311.88 |
57.2K |
| 12:15 |
7,311.14 |
7,314.96 |
7,311.14 |
7,314.96 |
68.4K |
| 12:16 |
7,314.25 |
7,315.95 |
7,313.61 |
7,315.95 |
76.5K |
| 12:17 |
7,316.05 |
7,316.71 |
7,316.05 |
7,316.71 |
62.5K |
| 12:18 |
7,318.14 |
7,319.24 |
7,317.21 |
7,317.21 |
108.6K |
| 12:19 |
7,316.95 |
7,316.95 |
7,315.49 |
7,315.49 |
99.2K |
| 12:20 |
7,315.82 |
7,317.47 |
7,315.75 |
7,317.47 |
52.7K |
| 12:21 |
7,317.64 |
7,317.94 |
7,317.43 |
7,317.43 |
54.8K |
| 12:22 |
7,319.02 |
7,319.52 |
7,318.36 |
7,319.52 |
61.7K |
| 12:23 |
7,319.60 |
7,320.95 |
7,319.37 |
7,320.95 |
79.8K |
| 12:24 |
7,320.67 |
7,323.09 |
7,320.36 |
7,322.92 |
93.8K |
| 12:25 |
7,321.38 |
7,321.46 |
7,320.43 |
7,321.14 |
46.1K |
| 12:26 |
7,321.35 |
7,321.72 |
7,320.86 |
7,321.33 |
73.0K |
| 12:27 |
7,320.45 |
7,321.06 |
7,319.74 |
7,321.06 |
84.5K |
| 12:28 |
7,321.75 |
7,321.88 |
7,320.88 |
7,320.88 |
54.6K |
| 12:29 |
7,321.11 |
7,322.87 |
7,321.11 |
7,322.31 |
40.0K |
| 12:30 |
7,321.54 |
7,321.65 |
7,321.06 |
7,321.08 |
55.6K |
| 12:31 |
7,320.99 |
7,320.99 |
7,317.75 |
7,317.75 |
93.2K |
| 12:32 |
7,317.78 |
7,318.63 |
7,317.78 |
7,318.63 |
37.8K |
| 12:33 |
7,318.26 |
7,318.86 |
7,317.63 |
7,317.63 |
56.9K |
| 12:34 |
7,317.60 |
7,317.60 |
7,316.34 |
7,316.34 |
48.3K |
| 12:35 |
7,316.54 |
7,316.54 |
7,315.86 |
7,315.86 |
90.0K |
| 12:36 |
7,315.37 |
7,317.13 |
7,315.37 |
7,317.12 |
56.3K |
| 12:37 |
7,316.06 |
7,316.26 |
7,315.55 |
7,316.26 |
64.9K |
| 12:38 |
7,316.20 |
7,317.01 |
7,316.20 |
7,317.01 |
48.7K |
| 12:39 |
7,315.88 |
7,315.88 |
7,315.38 |
7,315.86 |
52.5K |
| 12:40 |
7,315.84 |
7,317.28 |
7,315.84 |
7,317.28 |
63.3K |
| 12:41 |
7,316.09 |
7,317.52 |
7,316.09 |
7,317.52 |
54.3K |
| 12:42 |
7,317.63 |
7,320.19 |
7,317.63 |
7,320.19 |
86.8K |
| 12:43 |
7,320.85 |
7,323.30 |
7,320.85 |
7,323.30 |
76.5K |
| 12:44 |
7,323.73 |
7,325.80 |
7,323.73 |
7,325.80 |
98.3K |
| 12:45 |
7,326.30 |
7,326.54 |
7,325.56 |
7,325.56 |
63.5K |
| 12:46 |
7,325.26 |
7,325.37 |
7,325.26 |
7,325.27 |
88.3K |
| 12:47 |
7,326.39 |
7,326.39 |
7,325.00 |
7,325.00 |
72.0K |
| 12:48 |
7,325.03 |
7,325.03 |
7,323.68 |
7,323.68 |
46.3K |
| 12:49 |
7,324.04 |
7,324.04 |
7,320.91 |
7,320.91 |
82.9K |
| 12:50 |
7,321.71 |
7,322.87 |
7,321.71 |
7,322.66 |
56.5K |
| 12:51 |
7,322.69 |
7,322.69 |
7,321.60 |
7,321.60 |
90.4K |
| 12:52 |
7,322.34 |
7,322.99 |
7,321.74 |
7,321.74 |
69.6K |
| 12:53 |
7,322.12 |
7,323.20 |
7,321.67 |
7,323.11 |
115.4K |
| 12:54 |
7,322.99 |
7,322.99 |
7,322.21 |
7,322.21 |
38.2K |
| 12:55 |
7,324.07 |
7,324.79 |
7,324.07 |
7,324.79 |
88.2K |
| 12:56 |
7,326.01 |
7,326.01 |
7,325.17 |
7,325.50 |
42.0K |
| 12:57 |
7,325.62 |
7,325.62 |
7,324.85 |
7,325.09 |
38.6K |
| 12:58 |
7,326.86 |
7,326.86 |
7,324.52 |
7,324.52 |
100.9K |
| 12:59 |
7,324.85 |
7,326.08 |
7,324.56 |
7,326.08 |
91.2K |
| 13:00 |
7,326.32 |
7,327.46 |
7,326.32 |
7,327.42 |
41.7K |
| 13:01 |
7,327.35 |
7,327.35 |
7,326.00 |
7,326.00 |
70.6K |
| 13:02 |
7,325.58 |
7,325.58 |
7,324.59 |
7,324.76 |
61.8K |
| 13:03 |
7,324.84 |
7,324.84 |
7,323.12 |
7,323.12 |
72.7K |
| 13:04 |
7,322.86 |
7,323.73 |
7,322.80 |
7,323.18 |
102.9K |
| 13:05 |
7,323.65 |
7,323.85 |
7,322.52 |
7,322.52 |
75.1K |
| 13:06 |
7,322.67 |
7,322.67 |
7,319.66 |
7,319.66 |
104.2K |
| 13:07 |
7,320.16 |
7,320.16 |
7,317.71 |
7,318.85 |
60.0K |
| 13:08 |
7,319.97 |
7,321.28 |
7,319.25 |
7,321.28 |
160.3K |
| 13:09 |
7,322.38 |
7,323.38 |
7,322.38 |
7,323.38 |
77.5K |
| 13:10 |
7,323.42 |
7,323.42 |
7,321.23 |
7,321.28 |
58.4K |
| 13:11 |
7,321.30 |
7,321.57 |
7,321.30 |
7,321.57 |
55.0K |
| 13:12 |
7,320.72 |
7,320.72 |
7,319.11 |
7,319.11 |
63.8K |
| 13:13 |
7,319.53 |
7,319.53 |
7,318.54 |
7,319.37 |
57.8K |
| 13:14 |
7,318.76 |
7,318.76 |
7,317.04 |
7,317.04 |
110.0K |
| 13:15 |
7,317.40 |
7,317.40 |
7,316.05 |
7,316.05 |
60.5K |
| 13:16 |
7,315.69 |
7,316.74 |
7,315.69 |
7,316.74 |
84.0K |
| 13:17 |
7,316.70 |
7,317.58 |
7,316.70 |
7,317.21 |
76.7K |
| 13:18 |
7,316.75 |
7,316.82 |
7,316.74 |
7,316.74 |
58.8K |
| 13:19 |
7,317.55 |
7,318.32 |
7,317.55 |
7,318.32 |
39.0K |
| 13:20 |
7,318.34 |
7,320.27 |
7,318.34 |
7,320.27 |
143.1K |
| 13:21 |
7,321.91 |
7,321.91 |
7,321.08 |
7,321.08 |
123.1K |
| 13:22 |
7,321.20 |
7,321.20 |
7,318.76 |
7,318.76 |
94.5K |
| 13:23 |
7,319.15 |
7,319.15 |
7,315.85 |
7,315.85 |
74.9K |
| 13:24 |
7,315.70 |
7,315.70 |
7,313.33 |
7,314.44 |
75.1K |
| 13:25 |
7,314.39 |
7,314.57 |
7,313.63 |
7,313.63 |
42.6K |
| 13:26 |
7,313.84 |
7,314.32 |
7,312.81 |
7,312.81 |
75.7K |
| 13:27 |
7,312.76 |
7,313.12 |
7,312.62 |
7,313.12 |
58.8K |
| 13:28 |
7,314.33 |
7,315.80 |
7,314.05 |
7,315.80 |
95.3K |
| 13:29 |
7,316.71 |
7,316.74 |
7,315.64 |
7,316.32 |
51.6K |
| 13:30 |
7,316.16 |
7,317.11 |
7,315.53 |
7,317.11 |
61.1K |
| 13:31 |
7,316.56 |
7,317.63 |
7,316.56 |
7,317.63 |
37.7K |
| 13:32 |
7,318.48 |
7,318.48 |
7,317.97 |
7,318.26 |
55.5K |
| 13:33 |
7,318.47 |
7,320.23 |
7,318.33 |
7,320.23 |
53.0K |
| 13:34 |
7,321.33 |
7,321.84 |
7,320.63 |
7,320.63 |
80.3K |
| 13:35 |
7,320.57 |
7,321.17 |
7,319.67 |
7,319.67 |
60.5K |
| 13:36 |
7,320.74 |
7,320.74 |
7,320.06 |
7,320.06 |
59.9K |
| 13:37 |
7,320.76 |
7,320.88 |
7,320.28 |
7,320.28 |
48.5K |
| 13:38 |
7,319.63 |
7,319.86 |
7,318.77 |
7,318.77 |
49.1K |
| 13:39 |
7,319.89 |
7,320.97 |
7,319.89 |
7,320.97 |
36.7K |
| 13:40 |
7,321.25 |
7,322.40 |
7,321.25 |
7,322.40 |
36.5K |
| 13:41 |
7,322.17 |
7,322.34 |
7,322.14 |
7,322.21 |
55.5K |
| 13:42 |
7,322.45 |
7,322.81 |
7,322.35 |
7,322.81 |
43.8K |
| 13:43 |
7,323.17 |
7,323.19 |
7,322.98 |
7,323.19 |
30.8K |
| 13:44 |
7,324.22 |
7,325.13 |
7,323.94 |
7,325.13 |
91.0K |
| 13:45 |
7,324.88 |
7,324.88 |
7,323.37 |
7,323.37 |
67.6K |
| 13:46 |
7,320.58 |
7,320.58 |
7,316.61 |
7,316.61 |
100.2K |
| 13:47 |
7,314.95 |
7,315.33 |
7,313.14 |
7,313.14 |
350.0K |
| 13:48 |
7,313.12 |
7,314.65 |
7,313.12 |
7,313.49 |
44.8K |
| 13:49 |
7,313.63 |
7,313.63 |
7,312.81 |
7,312.81 |
68.4K |
| 13:50 |
7,312.21 |
7,312.21 |
7,311.00 |
7,311.83 |
69.3K |
| 13:51 |
7,312.08 |
7,312.98 |
7,311.68 |
7,312.98 |
25.9K |
| 13:52 |
7,312.71 |
7,316.16 |
7,312.71 |
7,315.43 |
57.4K |
| 13:53 |
7,316.36 |
7,317.49 |
7,316.36 |
7,317.49 |
38.6K |
| 13:54 |
7,317.23 |
7,317.79 |
7,317.18 |
7,317.63 |
33.6K |
| 13:55 |
7,317.68 |
7,317.68 |
7,315.79 |
7,315.79 |
45.8K |
| 13:56 |
7,315.30 |
7,315.30 |
7,313.95 |
7,313.95 |
94.3K |
| 13:57 |
7,314.08 |
7,314.08 |
7,312.76 |
7,312.76 |
58.4K |
| 13:58 |
7,313.79 |
7,315.08 |
7,313.79 |
7,315.08 |
141.3K |
| 13:59 |
7,315.17 |
7,316.53 |
7,315.17 |
7,316.53 |
51.4K |
| 14:00 |
7,317.96 |
7,317.97 |
7,317.06 |
7,317.97 |
76.4K |
| 14:01 |
7,318.58 |
7,318.58 |
7,316.69 |
7,316.69 |
58.4K |
| 14:02 |
7,316.68 |
7,317.81 |
7,316.07 |
7,317.08 |
94.5K |
| 14:03 |
7,316.76 |
7,317.16 |
7,315.02 |
7,315.52 |
167.6K |
| 14:04 |
7,316.01 |
7,317.07 |
7,316.01 |
7,317.07 |
49.9K |
| 14:05 |
7,316.98 |
7,316.98 |
7,314.95 |
7,314.95 |
60.4K |
| 14:06 |
7,313.76 |
7,313.97 |
7,313.41 |
7,313.97 |
73.5K |
| 14:07 |
7,313.72 |
7,314.07 |
7,313.72 |
7,314.07 |
37.5K |
| 14:08 |
7,313.89 |
7,316.14 |
7,313.89 |
7,316.14 |
53.4K |
| 14:09 |
7,316.61 |
7,316.61 |
7,314.40 |
7,314.47 |
112.0K |
| 14:10 |
7,314.92 |
7,316.18 |
7,314.92 |
7,316.18 |
91.1K |
| 14:11 |
7,316.42 |
7,318.41 |
7,316.42 |
7,318.41 |
73.7K |
| 14:12 |
7,318.53 |
7,318.53 |
7,314.93 |
7,314.93 |
81.4K |
| 14:13 |
7,315.00 |
7,315.63 |
7,314.86 |
7,314.86 |
40.8K |
| 14:14 |
7,315.03 |
7,315.03 |
7,314.82 |
7,315.02 |
22.0K |
| 14:15 |
7,314.55 |
7,314.55 |
7,313.95 |
7,313.95 |
57.0K |
| 14:16 |
7,315.09 |
7,315.09 |
7,313.42 |
7,313.42 |
23.8K |
| 14:17 |
7,312.82 |
7,314.06 |
7,312.82 |
7,314.06 |
105.7K |
| 14:18 |
7,315.31 |
7,315.65 |
7,314.92 |
7,315.65 |
58.3K |
| 14:19 |
7,317.50 |
7,317.50 |
7,315.30 |
7,315.30 |
122.5K |
| 14:20 |
7,315.09 |
7,315.09 |
7,313.31 |
7,313.71 |
46.9K |
| 14:21 |
7,314.52 |
7,314.52 |
7,311.40 |
7,311.40 |
77.1K |
| 14:22 |
7,311.51 |
7,311.51 |
7,308.47 |
7,308.51 |
67.3K |
| 14:23 |
7,308.26 |
7,311.36 |
7,308.26 |
7,311.36 |
67.1K |
| 14:24 |
7,312.29 |
7,313.85 |
7,312.25 |
7,313.85 |
143.6K |
| 14:25 |
7,314.48 |
7,314.62 |
7,314.30 |
7,314.62 |
54.5K |
| 14:26 |
7,313.73 |
7,314.73 |
7,313.73 |
7,313.89 |
71.9K |
| 14:27 |
7,313.31 |
7,313.31 |
7,312.78 |
7,312.78 |
84.5K |
| 14:28 |
7,312.51 |
7,314.62 |
7,312.14 |
7,314.62 |
309.6K |
| 14:29 |
7,314.68 |
7,314.75 |
7,314.60 |
7,314.60 |
51.3K |
| 14:30 |
7,314.94 |
7,316.56 |
7,314.94 |
7,316.40 |
103.8K |
| 14:31 |
7,316.46 |
7,316.46 |
7,315.48 |
7,315.78 |
38.3K |
| 14:32 |
7,315.75 |
7,315.75 |
7,315.09 |
7,315.24 |
29.2K |
| 14:33 |
7,314.76 |
7,315.55 |
7,314.76 |
7,315.55 |
58.7K |
| 14:34 |
7,316.09 |
7,320.01 |
7,316.09 |
7,320.01 |
204.2K |
| 14:35 |
7,320.11 |
7,320.11 |
7,318.85 |
7,318.85 |
70.1K |
| 14:36 |
7,318.98 |
7,322.05 |
7,318.98 |
7,322.05 |
60.2K |
| 14:37 |
7,323.35 |
7,323.95 |
7,323.35 |
7,323.84 |
137.2K |
| 14:38 |
7,324.09 |
7,324.09 |
7,323.36 |
7,323.36 |
52.4K |
| 14:39 |
7,322.84 |
7,323.20 |
7,322.79 |
7,322.90 |
46.1K |
| 14:40 |
7,322.94 |
7,324.86 |
7,322.94 |
7,324.85 |
90.3K |
| 14:41 |
7,323.47 |
7,323.87 |
7,323.19 |
7,323.73 |
101.8K |
| 14:42 |
7,323.97 |
7,326.21 |
7,323.97 |
7,326.21 |
85.0K |
| 14:43 |
7,326.33 |
7,326.58 |
7,325.78 |
7,326.12 |
104.1K |
| 14:44 |
7,326.00 |
7,326.00 |
7,324.13 |
7,324.13 |
72.5K |
| 14:45 |
7,324.12 |
7,324.12 |
7,323.00 |
7,323.00 |
34.4K |
| 14:46 |
7,322.90 |
7,324.48 |
7,322.81 |
7,324.48 |
45.1K |
| 14:47 |
7,324.69 |
7,324.78 |
7,324.60 |
7,324.60 |
76.6K |
| 14:48 |
7,325.35 |
7,327.22 |
7,325.35 |
7,327.19 |
147.5K |
| 14:49 |
7,328.32 |
7,328.74 |
7,328.03 |
7,328.60 |
94.2K |
| 14:50 |
7,327.90 |
7,329.11 |
7,327.11 |
7,327.11 |
117.0K |
| 14:51 |
7,327.14 |
7,328.83 |
7,327.14 |
7,328.83 |
65.7K |
| 14:52 |
7,329.28 |
7,329.70 |
7,329.12 |
7,329.70 |
102.3K |
| 14:53 |
7,330.01 |
7,330.17 |
7,329.61 |
7,329.61 |
54.9K |
| 14:54 |
7,329.68 |
7,329.68 |
7,328.84 |
7,328.84 |
73.0K |
| 14:55 |
7,329.16 |
7,329.94 |
7,329.16 |
7,329.94 |
103.5K |
| 14:56 |
7,329.42 |
7,329.78 |
7,328.96 |
7,329.52 |
49.5K |
| 14:57 |
7,329.62 |
7,329.62 |
7,328.40 |
7,328.76 |
100.9K |
| 14:58 |
7,328.77 |
7,329.53 |
7,328.77 |
7,329.53 |
34.2K |
| 14:59 |
7,330.33 |
7,331.10 |
7,330.33 |
7,331.10 |
89.0K |
| 15:00 |
7,331.31 |
7,332.79 |
7,331.31 |
7,332.79 |
92.3K |
| 15:01 |
7,333.82 |
7,334.45 |
7,333.82 |
7,334.25 |
62.3K |
| 15:02 |
7,333.63 |
7,334.25 |
7,332.93 |
7,334.25 |
71.4K |
| 15:03 |
7,333.78 |
7,335.46 |
7,333.78 |
7,335.46 |
94.8K |
| 15:04 |
7,335.85 |
7,336.17 |
7,335.85 |
7,335.95 |
57.6K |
| 15:05 |
7,336.44 |
7,336.94 |
7,336.44 |
7,336.76 |
59.0K |
| 15:06 |
7,336.13 |
7,337.24 |
7,336.13 |
7,337.01 |
83.8K |
| 15:07 |
7,336.88 |
7,336.88 |
7,336.14 |
7,336.14 |
55.6K |
| 15:08 |
7,336.59 |
7,336.59 |
7,335.70 |
7,335.93 |
111.7K |
| 15:09 |
7,335.45 |
7,335.53 |
7,334.45 |
7,334.67 |
54.9K |
| 15:10 |
7,333.37 |
7,333.37 |
7,331.26 |
7,332.70 |
91.7K |
| 15:11 |
7,333.12 |
7,334.46 |
7,333.12 |
7,334.46 |
66.1K |
| 15:12 |
7,335.20 |
7,335.58 |
7,334.26 |
7,334.26 |
121.0K |
| 15:13 |
7,334.38 |
7,334.38 |
7,333.34 |
7,333.34 |
154.6K |
| 15:14 |
7,332.59 |
7,333.01 |
7,332.43 |
7,332.81 |
47.0K |
| 15:15 |
7,333.01 |
7,333.38 |
7,332.86 |
7,332.86 |
67.2K |
| 15:16 |
7,332.68 |
7,332.68 |
7,331.22 |
7,331.30 |
150.9K |
| 15:17 |
7,329.89 |
7,329.89 |
7,329.00 |
7,329.00 |
70.0K |
| 15:18 |
7,329.32 |
7,330.29 |
7,328.99 |
7,330.29 |
94.7K |
| 15:19 |
7,330.84 |
7,331.08 |
7,330.63 |
7,330.63 |
78.3K |
| 15:20 |
7,330.39 |
7,332.44 |
7,330.39 |
7,331.88 |
96.7K |
| 15:21 |
7,331.10 |
7,331.10 |
7,329.27 |
7,329.67 |
76.0K |
| 15:22 |
7,329.48 |
7,330.56 |
7,329.48 |
7,330.43 |
79.0K |
| 15:23 |
7,330.64 |
7,330.87 |
7,330.19 |
7,330.87 |
93.1K |
| 15:24 |
7,331.32 |
7,331.32 |
7,329.95 |
7,329.95 |
62.2K |
| 15:25 |
7,330.29 |
7,330.79 |
7,330.11 |
7,330.79 |
68.3K |
| 15:26 |
7,329.91 |
7,333.10 |
7,329.91 |
7,333.10 |
151.6K |
| 15:27 |
7,332.35 |
7,332.55 |
7,332.35 |
7,332.49 |
126.7K |
| 15:28 |
7,332.53 |
7,332.53 |
7,331.67 |
7,331.68 |
89.9K |
| 15:29 |
7,331.56 |
7,331.56 |
7,330.02 |
7,330.02 |
139.2K |
| 15:30 |
7,330.17 |
7,331.04 |
7,329.96 |
7,330.54 |
106.9K |
| 15:31 |
7,330.70 |
7,330.70 |
7,329.81 |
7,330.01 |
76.1K |
| 15:32 |
7,330.05 |
7,330.61 |
7,329.81 |
7,330.61 |
100.0K |
| 15:33 |
7,330.97 |
7,331.01 |
7,330.78 |
7,330.78 |
89.7K |
| 15:34 |
7,331.59 |
7,332.63 |
7,331.59 |
7,332.63 |
107.0K |
| 15:35 |
7,332.85 |
7,333.09 |
7,332.72 |
7,333.09 |
85.1K |
| 15:36 |
7,333.02 |
7,333.77 |
7,333.02 |
7,333.77 |
93.3K |
| 15:37 |
7,334.02 |
7,334.02 |
7,331.85 |
7,332.23 |
120.0K |
| 15:38 |
7,331.96 |
7,331.96 |
7,331.02 |
7,331.02 |
78.5K |
| 15:39 |
7,331.59 |
7,333.93 |
7,331.59 |
7,333.67 |
147.5K |
| 15:40 |
7,333.56 |
7,335.15 |
7,333.56 |
7,335.15 |
133.0K |
| 15:41 |
7,335.18 |
7,335.18 |
7,333.96 |
7,333.96 |
165.7K |
| 15:42 |
7,334.05 |
7,334.76 |
7,334.05 |
7,334.08 |
151.8K |
| 15:43 |
7,333.84 |
7,335.19 |
7,333.84 |
7,335.19 |
94.5K |
| 15:44 |
7,335.81 |
7,336.02 |
7,335.81 |
7,335.98 |
115.7K |
| 15:45 |
7,336.42 |
7,336.72 |
7,336.30 |
7,336.72 |
168.1K |
| 15:46 |
7,335.74 |
7,335.74 |
7,335.52 |
7,335.52 |
120.4K |
| 15:47 |
7,335.06 |
7,335.06 |
7,333.98 |
7,334.73 |
180.1K |
| 15:48 |
7,334.65 |
7,335.89 |
7,334.53 |
7,335.89 |
125.0K |
| 15:49 |
7,335.30 |
7,335.78 |
7,335.15 |
7,335.15 |
142.0K |
| 15:50 |
7,335.05 |
7,335.05 |
7,330.51 |
7,330.51 |
833.2K |
| 15:51 |
7,330.77 |
7,331.47 |
7,329.67 |
7,329.67 |
313.7K |
| 15:52 |
7,330.28 |
7,330.28 |
7,327.13 |
7,327.13 |
244.3K |
| 15:53 |
7,326.45 |
7,326.50 |
7,325.39 |
7,325.39 |
209.9K |
| 15:54 |
7,325.62 |
7,325.92 |
7,325.01 |
7,325.92 |
320.4K |
| 15:55 |
7,325.53 |
7,327.22 |
7,325.53 |
7,325.87 |
235.4K |
| 15:56 |
7,324.54 |
7,324.54 |
7,319.88 |
7,319.88 |
498.1K |
| 15:57 |
7,320.10 |
7,320.10 |
7,318.51 |
7,318.51 |
321.4K |
| 15:58 |
7,318.97 |
7,320.12 |
7,318.97 |
7,319.54 |
435.5K |
| 15:59 |
7,318.75 |
7,319.34 |
7,318.26 |
7,318.77 |
809.8K |
| 16:00 |
7,320.06 |
7,322.07 |
7,320.06 |
7,322.07 |
33,771.1K |
| 16:01 |
7,322.07 |
7,322.07 |
7,322.07 |
7,322.07 |
167.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|