| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,392.61 |
7,438.51 |
7,392.61 |
7,438.38 |
1,289.8K |
| 09:31 |
7,450.56 |
7,455.49 |
7,450.56 |
7,455.44 |
1,135.3K |
| 09:32 |
7,460.68 |
7,472.86 |
7,460.68 |
7,472.86 |
1,288.4K |
| 09:33 |
7,476.90 |
7,476.90 |
7,474.19 |
7,474.19 |
867.9K |
| 09:34 |
7,473.93 |
7,473.93 |
7,468.91 |
7,470.59 |
707.7K |
| 09:35 |
7,468.16 |
7,468.95 |
7,463.16 |
7,463.16 |
619.7K |
| 09:36 |
7,462.91 |
7,462.91 |
7,458.94 |
7,462.06 |
582.8K |
| 09:37 |
7,463.01 |
7,464.04 |
7,463.01 |
7,463.70 |
464.9K |
| 09:38 |
7,464.53 |
7,466.35 |
7,464.53 |
7,465.01 |
361.9K |
| 09:39 |
7,464.53 |
7,464.53 |
7,454.75 |
7,454.75 |
434.7K |
| 09:40 |
7,454.22 |
7,455.87 |
7,453.05 |
7,453.05 |
320.6K |
| 09:41 |
7,452.50 |
7,452.50 |
7,450.56 |
7,451.10 |
253.9K |
| 09:42 |
7,453.39 |
7,455.34 |
7,451.07 |
7,451.07 |
269.3K |
| 09:43 |
7,449.45 |
7,451.13 |
7,449.32 |
7,451.13 |
274.7K |
| 09:44 |
7,452.80 |
7,452.80 |
7,448.94 |
7,448.94 |
381.1K |
| 09:45 |
7,451.55 |
7,454.13 |
7,451.55 |
7,453.85 |
515.4K |
| 09:46 |
7,450.49 |
7,451.98 |
7,450.49 |
7,450.69 |
504.4K |
| 09:47 |
7,451.85 |
7,452.39 |
7,451.23 |
7,451.23 |
330.3K |
| 09:48 |
7,450.99 |
7,452.04 |
7,449.34 |
7,449.34 |
560.2K |
| 09:49 |
7,447.39 |
7,451.40 |
7,447.39 |
7,451.40 |
284.4K |
| 09:50 |
7,450.18 |
7,453.01 |
7,450.18 |
7,453.01 |
258.9K |
| 09:51 |
7,453.35 |
7,457.42 |
7,453.35 |
7,456.93 |
671.9K |
| 09:52 |
7,456.49 |
7,459.76 |
7,456.49 |
7,459.76 |
332.8K |
| 09:53 |
7,459.95 |
7,461.11 |
7,459.21 |
7,459.21 |
245.5K |
| 09:54 |
7,455.90 |
7,459.96 |
7,455.90 |
7,457.94 |
490.2K |
| 09:55 |
7,458.37 |
7,458.37 |
7,454.49 |
7,454.49 |
181.0K |
| 09:56 |
7,451.30 |
7,451.30 |
7,449.03 |
7,449.03 |
192.7K |
| 09:57 |
7,449.56 |
7,451.93 |
7,448.51 |
7,451.93 |
474.7K |
| 09:58 |
7,451.96 |
7,453.78 |
7,451.60 |
7,452.81 |
212.4K |
| 09:59 |
7,453.68 |
7,456.19 |
7,453.68 |
7,456.19 |
175.9K |
| 10:00 |
7,454.84 |
7,463.24 |
7,454.84 |
7,463.24 |
435.7K |
| 10:01 |
7,465.55 |
7,469.76 |
7,465.55 |
7,469.71 |
352.0K |
| 10:02 |
7,469.03 |
7,472.11 |
7,469.03 |
7,471.75 |
429.9K |
| 10:03 |
7,470.11 |
7,470.11 |
7,468.29 |
7,468.29 |
325.5K |
| 10:04 |
7,468.05 |
7,469.67 |
7,468.05 |
7,469.13 |
515.3K |
| 10:05 |
7,468.87 |
7,468.87 |
7,460.36 |
7,460.36 |
391.6K |
| 10:06 |
7,459.95 |
7,459.99 |
7,458.65 |
7,458.65 |
463.8K |
| 10:07 |
7,456.63 |
7,459.10 |
7,456.63 |
7,459.10 |
345.4K |
| 10:08 |
7,461.06 |
7,461.06 |
7,459.15 |
7,460.69 |
328.1K |
| 10:09 |
7,463.16 |
7,463.16 |
7,457.34 |
7,458.83 |
221.8K |
| 10:10 |
7,461.76 |
7,463.67 |
7,461.15 |
7,462.40 |
232.0K |
| 10:11 |
7,460.03 |
7,460.03 |
7,456.91 |
7,458.83 |
397.3K |
| 10:12 |
7,458.48 |
7,458.48 |
7,455.63 |
7,457.88 |
181.9K |
| 10:13 |
7,459.09 |
7,459.09 |
7,455.32 |
7,455.32 |
319.9K |
| 10:14 |
7,457.96 |
7,463.74 |
7,457.96 |
7,463.53 |
480.3K |
| 10:15 |
7,465.57 |
7,467.23 |
7,465.57 |
7,466.97 |
451.3K |
| 10:16 |
7,467.61 |
7,468.59 |
7,467.61 |
7,467.66 |
327.2K |
| 10:17 |
7,469.52 |
7,473.92 |
7,469.52 |
7,469.79 |
335.7K |
| 10:18 |
7,468.18 |
7,469.60 |
7,465.96 |
7,469.60 |
144.5K |
| 10:19 |
7,466.48 |
7,468.89 |
7,465.96 |
7,468.51 |
222.6K |
| 10:20 |
7,468.18 |
7,469.74 |
7,468.18 |
7,468.77 |
288.5K |
| 10:21 |
7,468.18 |
7,468.97 |
7,465.30 |
7,465.30 |
329.1K |
| 10:22 |
7,465.62 |
7,468.05 |
7,465.62 |
7,468.05 |
323.9K |
| 10:23 |
7,467.36 |
7,467.36 |
7,464.00 |
7,465.61 |
190.6K |
| 10:24 |
7,466.01 |
7,466.25 |
7,464.15 |
7,466.25 |
172.4K |
| 10:25 |
7,465.66 |
7,466.69 |
7,464.91 |
7,466.69 |
216.2K |
| 10:26 |
7,466.77 |
7,466.77 |
7,464.03 |
7,464.31 |
118.1K |
| 10:27 |
7,464.09 |
7,464.09 |
7,460.16 |
7,460.16 |
143.1K |
| 10:28 |
7,460.16 |
7,463.57 |
7,460.16 |
7,463.57 |
203.3K |
| 10:29 |
7,463.76 |
7,465.48 |
7,462.15 |
7,465.48 |
203.4K |
| 10:30 |
7,465.95 |
7,468.48 |
7,465.95 |
7,468.48 |
223.8K |
| 10:31 |
7,466.38 |
7,467.90 |
7,466.38 |
7,467.16 |
491.8K |
| 10:32 |
7,465.65 |
7,465.76 |
7,464.95 |
7,464.95 |
204.2K |
| 10:33 |
7,463.15 |
7,468.89 |
7,463.15 |
7,468.89 |
172.0K |
| 10:34 |
7,469.70 |
7,470.88 |
7,469.70 |
7,470.81 |
178.2K |
| 10:35 |
7,471.27 |
7,471.27 |
7,466.72 |
7,466.72 |
176.2K |
| 10:36 |
7,467.35 |
7,467.35 |
7,464.94 |
7,464.94 |
93.0K |
| 10:37 |
7,466.27 |
7,467.05 |
7,465.46 |
7,467.05 |
144.9K |
| 10:38 |
7,467.59 |
7,467.59 |
7,462.57 |
7,462.57 |
127.9K |
| 10:39 |
7,462.93 |
7,464.47 |
7,462.80 |
7,463.30 |
371.0K |
| 10:40 |
7,461.03 |
7,461.86 |
7,460.76 |
7,460.76 |
103.5K |
| 10:41 |
7,461.72 |
7,461.72 |
7,459.64 |
7,459.64 |
253.7K |
| 10:42 |
7,459.47 |
7,460.95 |
7,458.60 |
7,460.95 |
75.1K |
| 10:43 |
7,463.29 |
7,466.33 |
7,463.29 |
7,466.33 |
309.9K |
| 10:44 |
7,467.58 |
7,467.58 |
7,467.37 |
7,467.53 |
160.9K |
| 10:45 |
7,467.20 |
7,470.40 |
7,467.20 |
7,469.25 |
195.3K |
| 10:46 |
7,470.14 |
7,470.14 |
7,466.15 |
7,466.68 |
274.5K |
| 10:47 |
7,467.46 |
7,468.71 |
7,465.26 |
7,465.72 |
353.5K |
| 10:48 |
7,465.56 |
7,467.11 |
7,465.10 |
7,465.10 |
135.2K |
| 10:49 |
7,466.36 |
7,467.37 |
7,466.36 |
7,467.37 |
116.8K |
| 10:50 |
7,468.85 |
7,469.61 |
7,467.36 |
7,467.36 |
139.1K |
| 10:51 |
7,467.56 |
7,467.56 |
7,463.29 |
7,464.48 |
469.4K |
| 10:52 |
7,463.97 |
7,465.37 |
7,463.32 |
7,465.37 |
178.5K |
| 10:53 |
7,465.88 |
7,469.29 |
7,465.88 |
7,469.29 |
163.7K |
| 10:54 |
7,466.96 |
7,468.51 |
7,466.13 |
7,468.35 |
220.9K |
| 10:55 |
7,469.11 |
7,469.22 |
7,468.03 |
7,468.03 |
121.5K |
| 10:56 |
7,469.79 |
7,469.83 |
7,468.82 |
7,469.83 |
173.7K |
| 10:57 |
7,468.82 |
7,470.81 |
7,468.43 |
7,470.81 |
94.6K |
| 10:58 |
7,469.59 |
7,469.59 |
7,469.16 |
7,469.35 |
182.0K |
| 10:59 |
7,468.67 |
7,468.67 |
7,467.47 |
7,468.07 |
126.9K |
| 11:00 |
7,467.00 |
7,467.09 |
7,465.63 |
7,467.09 |
289.0K |
| 11:01 |
7,467.09 |
7,467.09 |
7,466.77 |
7,466.79 |
99.0K |
| 11:02 |
7,466.29 |
7,467.00 |
7,465.90 |
7,466.69 |
133.6K |
| 11:03 |
7,464.14 |
7,469.23 |
7,464.14 |
7,469.23 |
361.4K |
| 11:04 |
7,468.54 |
7,468.54 |
7,466.76 |
7,467.54 |
312.1K |
| 11:05 |
7,466.87 |
7,467.72 |
7,466.87 |
7,467.72 |
52.2K |
| 11:06 |
7,467.63 |
7,467.63 |
7,465.71 |
7,465.71 |
105.1K |
| 11:07 |
7,463.24 |
7,463.24 |
7,462.64 |
7,462.64 |
217.4K |
| 11:08 |
7,462.64 |
7,462.64 |
7,457.77 |
7,457.77 |
133.4K |
| 11:09 |
7,455.25 |
7,455.25 |
7,452.82 |
7,453.19 |
193.9K |
| 11:10 |
7,453.21 |
7,456.69 |
7,453.21 |
7,456.60 |
197.5K |
| 11:11 |
7,458.67 |
7,458.67 |
7,456.56 |
7,456.56 |
174.4K |
| 11:12 |
7,457.09 |
7,457.35 |
7,455.07 |
7,455.07 |
221.6K |
| 11:13 |
7,454.81 |
7,454.81 |
7,454.01 |
7,454.01 |
86.8K |
| 11:14 |
7,454.22 |
7,455.45 |
7,454.22 |
7,455.45 |
161.9K |
| 11:15 |
7,457.39 |
7,459.55 |
7,457.24 |
7,459.55 |
267.7K |
| 11:16 |
7,459.48 |
7,461.75 |
7,459.48 |
7,461.75 |
135.6K |
| 11:17 |
7,462.08 |
7,464.50 |
7,462.08 |
7,463.58 |
233.8K |
| 11:18 |
7,464.55 |
7,465.52 |
7,464.55 |
7,464.83 |
122.8K |
| 11:19 |
7,465.39 |
7,466.39 |
7,465.39 |
7,465.70 |
143.5K |
| 11:20 |
7,464.65 |
7,464.71 |
7,462.91 |
7,464.71 |
118.8K |
| 11:21 |
7,465.12 |
7,465.23 |
7,464.10 |
7,465.23 |
69.0K |
| 11:22 |
7,465.54 |
7,465.54 |
7,462.46 |
7,462.84 |
160.4K |
| 11:23 |
7,462.89 |
7,464.81 |
7,462.23 |
7,464.81 |
245.1K |
| 11:24 |
7,463.55 |
7,465.71 |
7,463.55 |
7,465.13 |
97.4K |
| 11:25 |
7,465.29 |
7,466.69 |
7,464.75 |
7,465.79 |
172.2K |
| 11:26 |
7,464.55 |
7,464.83 |
7,464.25 |
7,464.38 |
71.9K |
| 11:27 |
7,465.45 |
7,465.86 |
7,464.23 |
7,464.23 |
117.5K |
| 11:28 |
7,463.44 |
7,464.26 |
7,463.44 |
7,464.12 |
163.5K |
| 11:29 |
7,463.70 |
7,464.28 |
7,463.21 |
7,463.95 |
92.0K |
| 11:30 |
7,463.53 |
7,463.73 |
7,462.42 |
7,462.42 |
117.1K |
| 11:31 |
7,461.98 |
7,462.64 |
7,461.98 |
7,462.64 |
170.5K |
| 11:32 |
7,462.65 |
7,463.08 |
7,462.12 |
7,463.08 |
123.0K |
| 11:33 |
7,463.23 |
7,463.23 |
7,460.21 |
7,460.21 |
153.8K |
| 11:34 |
7,460.49 |
7,460.49 |
7,459.49 |
7,459.88 |
100.9K |
| 11:35 |
7,459.77 |
7,459.77 |
7,459.40 |
7,459.43 |
143.6K |
| 11:36 |
7,459.14 |
7,459.14 |
7,458.76 |
7,458.91 |
54.4K |
| 11:37 |
7,456.07 |
7,456.19 |
7,453.11 |
7,456.19 |
208.7K |
| 11:38 |
7,455.94 |
7,457.11 |
7,455.94 |
7,457.10 |
88.8K |
| 11:39 |
7,456.45 |
7,458.25 |
7,456.45 |
7,457.75 |
101.0K |
| 11:40 |
7,458.36 |
7,458.36 |
7,457.70 |
7,457.70 |
126.1K |
| 11:41 |
7,458.84 |
7,462.18 |
7,458.84 |
7,461.64 |
138.6K |
| 11:42 |
7,462.33 |
7,463.90 |
7,462.33 |
7,463.75 |
81.3K |
| 11:43 |
7,464.79 |
7,464.79 |
7,463.25 |
7,463.25 |
225.6K |
| 11:44 |
7,463.48 |
7,464.12 |
7,462.20 |
7,462.20 |
134.0K |
| 11:45 |
7,461.30 |
7,462.73 |
7,461.30 |
7,462.73 |
182.1K |
| 11:46 |
7,463.06 |
7,464.51 |
7,463.06 |
7,463.68 |
182.5K |
| 11:47 |
7,464.78 |
7,465.97 |
7,464.78 |
7,465.97 |
148.4K |
| 11:48 |
7,466.01 |
7,466.50 |
7,464.91 |
7,466.50 |
179.1K |
| 11:49 |
7,466.61 |
7,467.34 |
7,466.61 |
7,467.13 |
156.7K |
| 11:50 |
7,466.55 |
7,467.72 |
7,466.55 |
7,466.64 |
150.3K |
| 11:51 |
7,466.55 |
7,466.55 |
7,464.39 |
7,464.59 |
113.2K |
| 11:52 |
7,464.33 |
7,465.01 |
7,463.00 |
7,465.01 |
154.4K |
| 11:53 |
7,464.81 |
7,464.82 |
7,464.24 |
7,464.24 |
59.3K |
| 11:54 |
7,464.65 |
7,465.51 |
7,464.65 |
7,465.51 |
108.2K |
| 11:55 |
7,465.15 |
7,466.78 |
7,465.15 |
7,466.78 |
126.1K |
| 11:56 |
7,467.28 |
7,468.96 |
7,467.28 |
7,468.96 |
109.4K |
| 11:57 |
7,468.62 |
7,469.97 |
7,468.62 |
7,469.86 |
142.7K |
| 11:58 |
7,470.59 |
7,470.59 |
7,469.21 |
7,469.57 |
276.7K |
| 11:59 |
7,471.21 |
7,471.21 |
7,467.13 |
7,467.35 |
121.4K |
| 12:00 |
7,467.64 |
7,470.03 |
7,467.64 |
7,469.26 |
57.3K |
| 12:01 |
7,469.39 |
7,470.07 |
7,469.39 |
7,470.07 |
130.5K |
| 12:02 |
7,469.75 |
7,472.98 |
7,469.75 |
7,472.98 |
295.2K |
| 12:03 |
7,472.98 |
7,474.95 |
7,472.98 |
7,474.95 |
268.3K |
| 12:04 |
7,475.19 |
7,475.82 |
7,475.19 |
7,475.47 |
160.9K |
| 12:05 |
7,475.91 |
7,475.91 |
7,474.72 |
7,474.72 |
191.5K |
| 12:06 |
7,474.72 |
7,475.22 |
7,473.98 |
7,473.98 |
122.8K |
| 12:07 |
7,473.98 |
7,474.25 |
7,473.58 |
7,474.25 |
94.3K |
| 12:08 |
7,474.25 |
7,475.09 |
7,473.93 |
7,473.93 |
87.5K |
| 12:09 |
7,475.79 |
7,476.16 |
7,475.79 |
7,476.10 |
384.0K |
| 12:10 |
7,475.52 |
7,475.52 |
7,471.38 |
7,471.87 |
226.6K |
| 12:11 |
7,473.06 |
7,473.82 |
7,473.06 |
7,473.32 |
85.7K |
| 12:12 |
7,473.91 |
7,473.91 |
7,472.63 |
7,472.63 |
345.1K |
| 12:13 |
7,471.56 |
7,472.48 |
7,471.56 |
7,472.48 |
245.1K |
| 12:14 |
7,472.27 |
7,472.27 |
7,470.94 |
7,470.94 |
68.7K |
| 12:15 |
7,469.59 |
7,469.59 |
7,464.14 |
7,464.14 |
143.5K |
| 12:16 |
7,467.37 |
7,468.55 |
7,467.14 |
7,468.55 |
101.5K |
| 12:17 |
7,468.93 |
7,468.93 |
7,464.59 |
7,464.59 |
119.0K |
| 12:18 |
7,464.30 |
7,465.01 |
7,463.01 |
7,465.01 |
71.4K |
| 12:19 |
7,464.98 |
7,464.98 |
7,464.74 |
7,464.74 |
78.5K |
| 12:20 |
7,466.70 |
7,466.70 |
7,465.64 |
7,465.64 |
130.4K |
| 12:21 |
7,465.89 |
7,466.13 |
7,465.66 |
7,465.91 |
89.3K |
| 12:22 |
7,465.36 |
7,466.47 |
7,465.36 |
7,466.47 |
200.0K |
| 12:23 |
7,466.61 |
7,467.44 |
7,466.61 |
7,467.08 |
81.0K |
| 12:24 |
7,466.93 |
7,468.51 |
7,466.93 |
7,468.04 |
250.8K |
| 12:25 |
7,468.32 |
7,469.91 |
7,468.32 |
7,469.91 |
89.6K |
| 12:26 |
7,471.18 |
7,471.87 |
7,471.01 |
7,471.87 |
90.9K |
| 12:27 |
7,472.53 |
7,474.99 |
7,472.53 |
7,474.55 |
208.5K |
| 12:28 |
7,475.31 |
7,476.10 |
7,475.31 |
7,475.45 |
282.6K |
| 12:29 |
7,475.97 |
7,477.12 |
7,475.97 |
7,477.12 |
211.6K |
| 12:30 |
7,474.94 |
7,477.20 |
7,474.94 |
7,477.20 |
209.7K |
| 12:31 |
7,478.27 |
7,479.10 |
7,477.93 |
7,479.10 |
76.1K |
| 12:32 |
7,479.25 |
7,481.41 |
7,479.25 |
7,480.88 |
190.9K |
| 12:33 |
7,480.31 |
7,480.50 |
7,480.21 |
7,480.50 |
75.0K |
| 12:34 |
7,480.83 |
7,480.83 |
7,480.16 |
7,480.19 |
159.4K |
| 12:35 |
7,479.23 |
7,479.23 |
7,476.28 |
7,477.06 |
170.9K |
| 12:36 |
7,477.89 |
7,478.23 |
7,476.44 |
7,476.70 |
164.7K |
| 12:37 |
7,475.46 |
7,475.46 |
7,473.63 |
7,473.63 |
83.0K |
| 12:38 |
7,474.98 |
7,474.98 |
7,474.72 |
7,474.72 |
48.8K |
| 12:39 |
7,474.79 |
7,474.79 |
7,473.23 |
7,473.23 |
158.9K |
| 12:40 |
7,474.10 |
7,474.65 |
7,473.38 |
7,474.65 |
180.0K |
| 12:41 |
7,475.58 |
7,475.68 |
7,474.05 |
7,474.05 |
93.8K |
| 12:42 |
7,473.87 |
7,475.18 |
7,473.87 |
7,475.05 |
338.5K |
| 12:43 |
7,475.11 |
7,476.25 |
7,475.11 |
7,475.99 |
82.0K |
| 12:44 |
7,477.93 |
7,479.53 |
7,477.93 |
7,479.53 |
337.9K |
| 12:45 |
7,479.79 |
7,480.10 |
7,479.79 |
7,479.99 |
96.3K |
| 12:46 |
7,481.13 |
7,481.32 |
7,480.15 |
7,481.12 |
151.5K |
| 12:47 |
7,480.91 |
7,480.91 |
7,480.13 |
7,480.13 |
137.8K |
| 12:48 |
7,479.11 |
7,479.16 |
7,478.31 |
7,479.16 |
124.9K |
| 12:49 |
7,479.26 |
7,479.51 |
7,479.21 |
7,479.21 |
81.8K |
| 12:50 |
7,479.25 |
7,479.65 |
7,479.25 |
7,479.65 |
164.4K |
| 12:51 |
7,480.38 |
7,481.03 |
7,480.17 |
7,480.17 |
66.0K |
| 12:52 |
7,479.74 |
7,481.80 |
7,479.74 |
7,481.80 |
134.9K |
| 12:53 |
7,482.24 |
7,483.27 |
7,482.24 |
7,483.27 |
513.5K |
| 12:54 |
7,483.91 |
7,485.70 |
7,483.91 |
7,485.70 |
225.9K |
| 12:55 |
7,484.94 |
7,484.94 |
7,482.96 |
7,482.96 |
76.1K |
| 12:56 |
7,482.83 |
7,484.55 |
7,482.83 |
7,484.44 |
191.5K |
| 12:57 |
7,484.76 |
7,485.94 |
7,484.76 |
7,485.36 |
295.6K |
| 12:58 |
7,482.62 |
7,483.62 |
7,482.62 |
7,483.62 |
212.9K |
| 12:59 |
7,484.46 |
7,486.31 |
7,484.46 |
7,486.31 |
171.2K |
| 13:00 |
7,486.31 |
7,487.32 |
7,486.31 |
7,487.32 |
345.6K |
| 13:01 |
7,487.61 |
7,487.70 |
7,486.44 |
7,487.70 |
94.9K |
| 13:02 |
7,487.95 |
7,488.17 |
7,487.89 |
7,488.17 |
202.7K |
| 13:03 |
7,487.98 |
7,488.71 |
7,487.98 |
7,488.06 |
158.1K |
| 13:04 |
7,489.27 |
7,489.67 |
7,489.15 |
7,489.15 |
276.3K |
| 13:05 |
7,488.24 |
7,489.01 |
7,487.96 |
7,489.01 |
122.6K |
| 13:06 |
7,488.41 |
7,488.41 |
7,487.67 |
7,487.69 |
203.9K |
| 13:07 |
7,487.57 |
7,489.22 |
7,487.57 |
7,489.19 |
267.6K |
| 13:08 |
7,488.97 |
7,488.97 |
7,488.08 |
7,488.08 |
168.5K |
| 13:09 |
7,488.14 |
7,488.14 |
7,487.31 |
7,487.53 |
89.8K |
| 13:10 |
7,487.24 |
7,487.51 |
7,487.10 |
7,487.51 |
69.5K |
| 13:11 |
7,486.77 |
7,486.77 |
7,481.06 |
7,483.37 |
222.9K |
| 13:12 |
7,483.49 |
7,484.82 |
7,483.49 |
7,484.82 |
82.3K |
| 13:13 |
7,485.57 |
7,486.59 |
7,485.57 |
7,486.59 |
142.0K |
| 13:14 |
7,485.98 |
7,486.63 |
7,485.22 |
7,485.22 |
123.9K |
| 13:15 |
7,485.24 |
7,485.86 |
7,484.13 |
7,484.13 |
63.2K |
| 13:16 |
7,486.15 |
7,486.63 |
7,484.03 |
7,484.03 |
203.6K |
| 13:17 |
7,484.59 |
7,484.88 |
7,483.03 |
7,483.03 |
136.1K |
| 13:18 |
7,482.05 |
7,482.26 |
7,481.94 |
7,482.26 |
66.0K |
| 13:19 |
7,480.74 |
7,481.06 |
7,480.51 |
7,480.54 |
83.2K |
| 13:20 |
7,480.59 |
7,480.59 |
7,479.76 |
7,479.76 |
90.9K |
| 13:21 |
7,480.06 |
7,480.91 |
7,479.67 |
7,480.91 |
193.1K |
| 13:22 |
7,480.94 |
7,482.14 |
7,480.94 |
7,481.13 |
56.0K |
| 13:23 |
7,482.62 |
7,482.87 |
7,481.39 |
7,481.39 |
156.2K |
| 13:24 |
7,481.81 |
7,482.10 |
7,481.81 |
7,481.85 |
139.4K |
| 13:25 |
7,483.04 |
7,484.87 |
7,481.74 |
7,484.87 |
164.6K |
| 13:26 |
7,483.97 |
7,484.12 |
7,483.08 |
7,483.08 |
86.8K |
| 13:27 |
7,483.10 |
7,483.65 |
7,483.10 |
7,483.65 |
75.7K |
| 13:28 |
7,483.49 |
7,483.86 |
7,482.85 |
7,482.85 |
68.9K |
| 13:29 |
7,482.23 |
7,482.23 |
7,481.22 |
7,481.68 |
76.6K |
| 13:30 |
7,480.84 |
7,480.84 |
7,480.29 |
7,480.53 |
168.0K |
| 13:31 |
7,480.87 |
7,480.87 |
7,480.00 |
7,480.00 |
132.0K |
| 13:32 |
7,478.51 |
7,478.51 |
7,476.97 |
7,477.55 |
143.0K |
| 13:33 |
7,476.71 |
7,477.70 |
7,476.71 |
7,477.70 |
113.2K |
| 13:34 |
7,477.56 |
7,478.97 |
7,477.56 |
7,478.97 |
75.6K |
| 13:35 |
7,478.17 |
7,478.17 |
7,477.88 |
7,477.88 |
80.7K |
| 13:36 |
7,478.85 |
7,481.75 |
7,478.85 |
7,481.75 |
72.8K |
| 13:37 |
7,481.75 |
7,481.75 |
7,481.51 |
7,481.69 |
113.6K |
| 13:38 |
7,481.96 |
7,483.12 |
7,481.66 |
7,483.12 |
78.9K |
| 13:39 |
7,485.27 |
7,486.03 |
7,484.79 |
7,486.03 |
129.6K |
| 13:40 |
7,486.03 |
7,489.02 |
7,486.03 |
7,486.97 |
311.4K |
| 13:41 |
7,486.97 |
7,489.48 |
7,486.97 |
7,489.48 |
104.9K |
| 13:42 |
7,488.84 |
7,488.84 |
7,488.42 |
7,488.74 |
93.8K |
| 13:43 |
7,487.10 |
7,487.93 |
7,487.10 |
7,487.93 |
88.9K |
| 13:44 |
7,488.13 |
7,488.13 |
7,485.48 |
7,486.28 |
138.0K |
| 13:45 |
7,486.30 |
7,486.30 |
7,485.27 |
7,485.27 |
145.5K |
| 13:46 |
7,485.07 |
7,486.42 |
7,484.89 |
7,486.42 |
145.5K |
| 13:47 |
7,486.42 |
7,487.56 |
7,486.42 |
7,487.56 |
101.7K |
| 13:48 |
7,487.56 |
7,487.56 |
7,482.02 |
7,482.02 |
241.2K |
| 13:49 |
7,481.47 |
7,481.47 |
7,481.37 |
7,481.37 |
83.8K |
| 13:50 |
7,480.48 |
7,480.48 |
7,480.04 |
7,480.13 |
85.0K |
| 13:51 |
7,480.05 |
7,480.78 |
7,480.05 |
7,480.78 |
136.4K |
| 13:52 |
7,480.78 |
7,480.83 |
7,479.30 |
7,479.30 |
87.1K |
| 13:53 |
7,479.30 |
7,479.30 |
7,477.93 |
7,478.36 |
80.1K |
| 13:54 |
7,479.49 |
7,480.77 |
7,479.49 |
7,480.77 |
137.2K |
| 13:55 |
7,482.62 |
7,482.62 |
7,481.16 |
7,481.40 |
114.5K |
| 13:56 |
7,481.54 |
7,481.54 |
7,480.35 |
7,481.50 |
65.5K |
| 13:57 |
7,481.13 |
7,481.13 |
7,479.06 |
7,479.06 |
152.2K |
| 13:58 |
7,479.06 |
7,479.06 |
7,478.00 |
7,478.00 |
72.2K |
| 13:59 |
7,477.15 |
7,477.15 |
7,475.31 |
7,475.31 |
114.0K |
| 14:00 |
7,475.04 |
7,475.04 |
7,474.77 |
7,474.77 |
84.1K |
| 14:01 |
7,474.89 |
7,474.89 |
7,473.26 |
7,473.26 |
65.8K |
| 14:02 |
7,473.28 |
7,473.28 |
7,471.27 |
7,471.45 |
188.9K |
| 14:03 |
7,472.08 |
7,472.61 |
7,471.83 |
7,472.61 |
168.0K |
| 14:04 |
7,472.61 |
7,473.35 |
7,472.61 |
7,473.35 |
56.5K |
| 14:05 |
7,471.77 |
7,472.03 |
7,471.77 |
7,471.78 |
129.7K |
| 14:06 |
7,470.88 |
7,470.88 |
7,470.15 |
7,470.42 |
90.9K |
| 14:07 |
7,470.42 |
7,470.42 |
7,468.95 |
7,469.12 |
67.0K |
| 14:08 |
7,469.27 |
7,469.58 |
7,468.87 |
7,469.58 |
125.8K |
| 14:09 |
7,468.42 |
7,468.42 |
7,468.17 |
7,468.30 |
71.8K |
| 14:10 |
7,468.96 |
7,469.14 |
7,468.96 |
7,469.14 |
87.7K |
| 14:11 |
7,468.51 |
7,469.88 |
7,468.51 |
7,469.19 |
103.8K |
| 14:12 |
7,468.89 |
7,470.42 |
7,468.89 |
7,470.42 |
74.1K |
| 14:13 |
7,470.42 |
7,472.12 |
7,470.42 |
7,472.12 |
75.5K |
| 14:14 |
7,471.93 |
7,472.39 |
7,471.88 |
7,472.39 |
61.1K |
| 14:15 |
7,472.76 |
7,473.88 |
7,472.76 |
7,473.41 |
79.1K |
| 14:16 |
7,474.33 |
7,475.89 |
7,474.33 |
7,475.89 |
110.0K |
| 14:17 |
7,475.72 |
7,476.09 |
7,475.68 |
7,476.09 |
104.1K |
| 14:18 |
7,476.17 |
7,476.54 |
7,475.68 |
7,475.68 |
101.7K |
| 14:19 |
7,475.64 |
7,475.98 |
7,475.64 |
7,475.85 |
71.0K |
| 14:20 |
7,476.24 |
7,477.12 |
7,475.85 |
7,477.12 |
85.4K |
| 14:21 |
7,478.14 |
7,480.01 |
7,478.14 |
7,479.85 |
110.1K |
| 14:22 |
7,479.98 |
7,481.40 |
7,479.98 |
7,481.40 |
85.0K |
| 14:23 |
7,482.26 |
7,482.41 |
7,481.86 |
7,481.86 |
92.2K |
| 14:24 |
7,482.04 |
7,483.04 |
7,482.04 |
7,482.52 |
65.8K |
| 14:25 |
7,482.87 |
7,484.22 |
7,482.55 |
7,484.22 |
212.6K |
| 14:26 |
7,484.24 |
7,484.49 |
7,484.24 |
7,484.49 |
76.3K |
| 14:27 |
7,485.05 |
7,485.05 |
7,483.21 |
7,483.21 |
85.6K |
| 14:28 |
7,482.78 |
7,482.78 |
7,478.12 |
7,478.12 |
127.2K |
| 14:29 |
7,477.72 |
7,477.72 |
7,476.35 |
7,477.34 |
169.3K |
| 14:30 |
7,475.99 |
7,476.18 |
7,475.78 |
7,475.78 |
77.3K |
| 14:31 |
7,476.23 |
7,476.83 |
7,476.23 |
7,476.29 |
125.9K |
| 14:32 |
7,476.52 |
7,476.81 |
7,475.58 |
7,475.58 |
90.5K |
| 14:33 |
7,475.25 |
7,477.55 |
7,475.25 |
7,477.55 |
56.5K |
| 14:34 |
7,479.15 |
7,482.13 |
7,479.15 |
7,482.13 |
233.2K |
| 14:35 |
7,481.41 |
7,484.16 |
7,481.41 |
7,484.16 |
139.4K |
| 14:36 |
7,483.87 |
7,484.37 |
7,483.37 |
7,483.37 |
82.2K |
| 14:37 |
7,483.16 |
7,483.40 |
7,482.86 |
7,483.10 |
107.8K |
| 14:38 |
7,485.46 |
7,486.53 |
7,485.46 |
7,486.53 |
185.1K |
| 14:39 |
7,486.28 |
7,486.95 |
7,486.28 |
7,486.65 |
79.4K |
| 14:40 |
7,486.82 |
7,486.82 |
7,486.52 |
7,486.52 |
108.5K |
| 14:41 |
7,485.47 |
7,485.48 |
7,484.98 |
7,485.48 |
98.3K |
| 14:42 |
7,484.47 |
7,484.47 |
7,483.57 |
7,483.70 |
121.3K |
| 14:43 |
7,484.17 |
7,484.17 |
7,482.94 |
7,483.76 |
82.1K |
| 14:44 |
7,483.88 |
7,484.07 |
7,483.79 |
7,484.07 |
70.2K |
| 14:45 |
7,484.51 |
7,484.51 |
7,483.83 |
7,484.19 |
83.9K |
| 14:46 |
7,485.70 |
7,486.90 |
7,485.70 |
7,486.90 |
108.0K |
| 14:47 |
7,486.90 |
7,487.95 |
7,486.90 |
7,487.95 |
27.5K |
| 14:48 |
7,487.63 |
7,487.63 |
7,486.39 |
7,486.48 |
190.9K |
| 14:49 |
7,485.46 |
7,485.80 |
7,485.28 |
7,485.80 |
83.5K |
| 14:50 |
7,485.91 |
7,486.85 |
7,485.91 |
7,486.85 |
67.1K |
| 14:51 |
7,486.86 |
7,486.86 |
7,485.96 |
7,485.96 |
120.0K |
| 14:52 |
7,486.30 |
7,486.55 |
7,486.30 |
7,486.55 |
50.1K |
| 14:53 |
7,486.81 |
7,487.55 |
7,486.81 |
7,486.88 |
204.9K |
| 14:54 |
7,487.14 |
7,487.29 |
7,486.73 |
7,486.73 |
99.5K |
| 14:55 |
7,485.76 |
7,485.76 |
7,483.77 |
7,483.77 |
175.3K |
| 14:56 |
7,485.43 |
7,485.97 |
7,485.11 |
7,485.97 |
237.9K |
| 14:57 |
7,486.24 |
7,487.81 |
7,486.24 |
7,487.81 |
125.6K |
| 14:58 |
7,486.45 |
7,486.90 |
7,486.45 |
7,486.77 |
65.9K |
| 14:59 |
7,486.70 |
7,486.70 |
7,486.55 |
7,486.64 |
42.4K |
| 15:00 |
7,486.71 |
7,487.58 |
7,486.63 |
7,487.58 |
89.8K |
| 15:01 |
7,487.41 |
7,488.76 |
7,487.41 |
7,488.76 |
80.1K |
| 15:02 |
7,488.73 |
7,488.97 |
7,488.06 |
7,488.06 |
75.5K |
| 15:03 |
7,487.83 |
7,488.29 |
7,487.83 |
7,488.29 |
55.9K |
| 15:04 |
7,488.98 |
7,489.45 |
7,488.31 |
7,489.45 |
82.0K |
| 15:05 |
7,489.41 |
7,490.64 |
7,489.41 |
7,490.64 |
88.4K |
| 15:06 |
7,492.10 |
7,493.52 |
7,491.88 |
7,493.52 |
292.8K |
| 15:07 |
7,493.85 |
7,494.55 |
7,493.85 |
7,494.55 |
105.8K |
| 15:08 |
7,495.22 |
7,495.22 |
7,494.08 |
7,494.08 |
144.6K |
| 15:09 |
7,493.96 |
7,494.32 |
7,493.82 |
7,494.32 |
96.3K |
| 15:10 |
7,494.30 |
7,494.33 |
7,493.50 |
7,493.50 |
66.3K |
| 15:11 |
7,493.67 |
7,495.23 |
7,493.02 |
7,493.02 |
221.4K |
| 15:12 |
7,493.06 |
7,494.18 |
7,493.06 |
7,494.18 |
93.3K |
| 15:13 |
7,493.70 |
7,493.70 |
7,492.79 |
7,492.99 |
97.8K |
| 15:14 |
7,493.33 |
7,493.33 |
7,492.48 |
7,492.91 |
324.0K |
| 15:15 |
7,493.17 |
7,493.33 |
7,493.04 |
7,493.10 |
207.6K |
| 15:16 |
7,493.16 |
7,493.35 |
7,492.09 |
7,492.09 |
222.6K |
| 15:17 |
7,491.64 |
7,491.64 |
7,490.12 |
7,490.12 |
120.6K |
| 15:18 |
7,490.04 |
7,490.84 |
7,490.04 |
7,490.60 |
199.6K |
| 15:19 |
7,491.14 |
7,491.68 |
7,490.96 |
7,491.56 |
153.0K |
| 15:20 |
7,491.38 |
7,491.38 |
7,489.98 |
7,491.07 |
150.9K |
| 15:21 |
7,490.02 |
7,491.90 |
7,490.02 |
7,491.90 |
222.9K |
| 15:22 |
7,491.49 |
7,491.49 |
7,489.07 |
7,489.31 |
165.0K |
| 15:23 |
7,489.04 |
7,489.04 |
7,487.62 |
7,488.43 |
163.6K |
| 15:24 |
7,489.25 |
7,489.25 |
7,487.04 |
7,487.04 |
115.9K |
| 15:25 |
7,484.17 |
7,484.17 |
7,483.61 |
7,484.11 |
218.4K |
| 15:26 |
7,484.27 |
7,486.99 |
7,484.27 |
7,486.99 |
140.6K |
| 15:27 |
7,487.54 |
7,487.89 |
7,487.15 |
7,487.15 |
150.9K |
| 15:28 |
7,485.78 |
7,487.38 |
7,485.78 |
7,487.31 |
211.9K |
| 15:29 |
7,486.38 |
7,487.26 |
7,486.38 |
7,486.74 |
99.9K |
| 15:30 |
7,486.16 |
7,486.39 |
7,485.53 |
7,485.53 |
234.8K |
| 15:31 |
7,485.97 |
7,487.05 |
7,485.97 |
7,486.41 |
206.2K |
| 15:32 |
7,485.25 |
7,487.47 |
7,485.25 |
7,487.47 |
145.0K |
| 15:33 |
7,487.83 |
7,488.37 |
7,487.83 |
7,488.13 |
190.1K |
| 15:34 |
7,486.80 |
7,487.26 |
7,485.99 |
7,486.33 |
216.3K |
| 15:35 |
7,486.12 |
7,486.98 |
7,485.87 |
7,486.98 |
107.9K |
| 15:36 |
7,487.36 |
7,487.36 |
7,483.38 |
7,483.38 |
282.2K |
| 15:37 |
7,483.59 |
7,484.07 |
7,483.29 |
7,483.63 |
131.3K |
| 15:38 |
7,481.57 |
7,482.99 |
7,481.57 |
7,482.99 |
211.0K |
| 15:39 |
7,482.61 |
7,483.99 |
7,482.61 |
7,483.99 |
229.4K |
| 15:40 |
7,482.29 |
7,482.46 |
7,481.75 |
7,481.75 |
216.0K |
| 15:41 |
7,481.29 |
7,482.74 |
7,481.29 |
7,482.63 |
203.7K |
| 15:42 |
7,484.11 |
7,485.79 |
7,484.11 |
7,485.79 |
236.3K |
| 15:43 |
7,486.52 |
7,486.76 |
7,485.91 |
7,485.91 |
160.6K |
| 15:44 |
7,486.08 |
7,486.51 |
7,486.02 |
7,486.51 |
130.4K |
| 15:45 |
7,486.99 |
7,487.69 |
7,486.99 |
7,487.69 |
175.7K |
| 15:46 |
7,487.63 |
7,488.55 |
7,487.60 |
7,487.68 |
324.0K |
| 15:47 |
7,487.55 |
7,488.55 |
7,487.07 |
7,488.26 |
161.1K |
| 15:48 |
7,489.49 |
7,490.39 |
7,489.49 |
7,490.39 |
309.5K |
| 15:49 |
7,490.34 |
7,490.34 |
7,489.22 |
7,489.22 |
282.3K |
| 15:50 |
7,488.72 |
7,490.48 |
7,486.89 |
7,487.09 |
827.5K |
| 15:51 |
7,489.07 |
7,490.55 |
7,489.07 |
7,490.55 |
462.1K |
| 15:52 |
7,490.17 |
7,490.75 |
7,489.39 |
7,489.39 |
258.1K |
| 15:53 |
7,488.06 |
7,488.91 |
7,488.04 |
7,488.04 |
330.5K |
| 15:54 |
7,489.22 |
7,489.57 |
7,488.52 |
7,488.52 |
273.0K |
| 15:55 |
7,488.60 |
7,488.60 |
7,486.92 |
7,486.92 |
455.9K |
| 15:56 |
7,486.52 |
7,487.71 |
7,486.52 |
7,486.99 |
695.1K |
| 15:57 |
7,486.35 |
7,486.83 |
7,486.05 |
7,486.83 |
484.3K |
| 15:58 |
7,486.32 |
7,486.37 |
7,485.76 |
7,486.06 |
583.4K |
| 15:59 |
7,485.50 |
7,487.26 |
7,485.50 |
7,487.26 |
1,010.0K |
| 16:00 |
7,489.30 |
7,489.60 |
7,489.30 |
7,489.60 |
53,393.3K |
| 16:01 |
7,489.60 |
7,489.60 |
7,489.60 |
7,489.60 |
168.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|