| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,542.27 |
7,542.27 |
7,519.20 |
7,522.05 |
3,142.7K |
| 09:31 |
7,520.70 |
7,520.70 |
7,509.35 |
7,509.35 |
538.6K |
| 09:32 |
7,507.75 |
7,515.52 |
7,507.75 |
7,515.52 |
255.9K |
| 09:33 |
7,519.06 |
7,519.43 |
7,514.17 |
7,514.17 |
191.0K |
| 09:34 |
7,510.46 |
7,510.46 |
7,505.91 |
7,505.91 |
210.3K |
| 09:35 |
7,508.85 |
7,514.16 |
7,508.85 |
7,513.85 |
165.3K |
| 09:36 |
7,515.93 |
7,515.93 |
7,509.32 |
7,509.32 |
190.7K |
| 09:37 |
7,511.97 |
7,516.97 |
7,511.97 |
7,514.90 |
110.5K |
| 09:38 |
7,517.65 |
7,517.65 |
7,512.02 |
7,512.02 |
120.2K |
| 09:39 |
7,512.47 |
7,512.47 |
7,509.60 |
7,509.60 |
122.2K |
| 09:40 |
7,510.63 |
7,510.67 |
7,503.20 |
7,503.20 |
349.6K |
| 09:41 |
7,501.49 |
7,502.81 |
7,501.49 |
7,502.81 |
222.7K |
| 09:42 |
7,503.91 |
7,506.11 |
7,503.91 |
7,504.21 |
340.2K |
| 09:43 |
7,509.44 |
7,515.69 |
7,509.44 |
7,515.56 |
159.9K |
| 09:44 |
7,518.75 |
7,520.82 |
7,518.75 |
7,520.18 |
128.4K |
| 09:45 |
7,519.52 |
7,520.94 |
7,519.52 |
7,520.94 |
168.0K |
| 09:46 |
7,517.75 |
7,517.75 |
7,514.45 |
7,514.45 |
109.6K |
| 09:47 |
7,511.62 |
7,512.25 |
7,510.39 |
7,511.86 |
146.9K |
| 09:48 |
7,509.10 |
7,513.49 |
7,509.10 |
7,513.49 |
103.1K |
| 09:49 |
7,515.72 |
7,515.72 |
7,513.77 |
7,515.68 |
61.2K |
| 09:50 |
7,513.94 |
7,513.94 |
7,511.83 |
7,511.83 |
101.0K |
| 09:51 |
7,512.39 |
7,512.65 |
7,510.34 |
7,510.36 |
153.1K |
| 09:52 |
7,511.49 |
7,511.49 |
7,507.97 |
7,507.97 |
116.5K |
| 09:53 |
7,506.03 |
7,506.03 |
7,497.18 |
7,497.18 |
150.6K |
| 09:54 |
7,495.77 |
7,499.27 |
7,495.77 |
7,499.27 |
100.8K |
| 09:55 |
7,499.96 |
7,499.96 |
7,495.34 |
7,495.34 |
63.3K |
| 09:56 |
7,496.25 |
7,501.22 |
7,496.25 |
7,501.22 |
170.1K |
| 09:57 |
7,500.42 |
7,503.41 |
7,500.42 |
7,503.41 |
394.5K |
| 09:58 |
7,503.02 |
7,503.74 |
7,502.38 |
7,503.04 |
94.4K |
| 09:59 |
7,503.45 |
7,507.16 |
7,503.45 |
7,507.16 |
183.6K |
| 10:00 |
7,506.09 |
7,506.09 |
7,501.96 |
7,502.59 |
156.1K |
| 10:01 |
7,500.95 |
7,500.95 |
7,490.74 |
7,490.74 |
297.3K |
| 10:02 |
7,490.54 |
7,491.03 |
7,487.75 |
7,491.03 |
332.8K |
| 10:03 |
7,491.11 |
7,491.11 |
7,487.79 |
7,487.79 |
222.3K |
| 10:04 |
7,485.96 |
7,485.96 |
7,484.75 |
7,485.21 |
227.0K |
| 10:05 |
7,485.36 |
7,487.88 |
7,485.36 |
7,487.88 |
229.5K |
| 10:06 |
7,487.23 |
7,491.25 |
7,487.23 |
7,491.25 |
118.7K |
| 10:07 |
7,489.49 |
7,490.51 |
7,487.65 |
7,489.24 |
134.0K |
| 10:08 |
7,492.18 |
7,492.53 |
7,488.89 |
7,492.53 |
74.8K |
| 10:09 |
7,492.45 |
7,492.45 |
7,489.66 |
7,489.66 |
125.6K |
| 10:10 |
7,488.52 |
7,496.73 |
7,488.52 |
7,496.73 |
220.0K |
| 10:11 |
7,497.79 |
7,498.53 |
7,494.38 |
7,494.38 |
170.1K |
| 10:12 |
7,491.47 |
7,491.92 |
7,489.45 |
7,491.38 |
357.9K |
| 10:13 |
7,494.22 |
7,495.09 |
7,492.87 |
7,495.09 |
115.4K |
| 10:14 |
7,495.76 |
7,495.94 |
7,494.48 |
7,494.48 |
119.7K |
| 10:15 |
7,492.03 |
7,496.23 |
7,491.24 |
7,496.23 |
419.1K |
| 10:16 |
7,495.23 |
7,496.05 |
7,494.50 |
7,496.01 |
99.6K |
| 10:17 |
7,495.95 |
7,495.95 |
7,491.42 |
7,491.42 |
87.5K |
| 10:18 |
7,490.97 |
7,490.97 |
7,488.67 |
7,488.67 |
205.7K |
| 10:19 |
7,489.00 |
7,489.62 |
7,489.00 |
7,489.62 |
112.7K |
| 10:20 |
7,488.92 |
7,491.87 |
7,488.92 |
7,491.87 |
128.3K |
| 10:21 |
7,493.16 |
7,495.29 |
7,493.16 |
7,495.29 |
100.8K |
| 10:22 |
7,493.66 |
7,493.67 |
7,493.50 |
7,493.50 |
193.1K |
| 10:23 |
7,492.47 |
7,492.47 |
7,489.69 |
7,489.69 |
114.3K |
| 10:24 |
7,488.50 |
7,488.78 |
7,487.19 |
7,487.19 |
99.0K |
| 10:25 |
7,487.32 |
7,488.20 |
7,486.53 |
7,488.20 |
164.8K |
| 10:26 |
7,487.82 |
7,487.82 |
7,484.18 |
7,485.00 |
238.7K |
| 10:27 |
7,483.06 |
7,486.11 |
7,483.06 |
7,486.11 |
294.5K |
| 10:28 |
7,485.99 |
7,485.99 |
7,481.24 |
7,481.24 |
363.8K |
| 10:29 |
7,480.66 |
7,481.83 |
7,480.66 |
7,481.57 |
116.5K |
| 10:30 |
7,480.22 |
7,481.45 |
7,480.22 |
7,481.45 |
238.4K |
| 10:31 |
7,481.99 |
7,484.61 |
7,481.99 |
7,484.61 |
91.0K |
| 10:32 |
7,484.09 |
7,484.09 |
7,481.29 |
7,481.29 |
165.6K |
| 10:33 |
7,480.52 |
7,480.52 |
7,479.75 |
7,480.14 |
344.8K |
| 10:34 |
7,483.72 |
7,483.72 |
7,480.65 |
7,480.65 |
161.3K |
| 10:35 |
7,481.40 |
7,482.36 |
7,481.40 |
7,482.36 |
115.2K |
| 10:36 |
7,481.62 |
7,481.67 |
7,480.41 |
7,481.67 |
96.2K |
| 10:37 |
7,482.81 |
7,482.81 |
7,478.47 |
7,478.53 |
234.9K |
| 10:38 |
7,477.98 |
7,480.36 |
7,477.98 |
7,480.04 |
121.4K |
| 10:39 |
7,480.67 |
7,480.67 |
7,477.26 |
7,477.26 |
170.7K |
| 10:40 |
7,475.23 |
7,475.59 |
7,474.00 |
7,474.00 |
228.1K |
| 10:41 |
7,473.09 |
7,477.23 |
7,473.09 |
7,474.50 |
173.9K |
| 10:42 |
7,473.20 |
7,473.26 |
7,472.06 |
7,472.06 |
80.6K |
| 10:43 |
7,471.00 |
7,471.00 |
7,470.28 |
7,470.28 |
82.6K |
| 10:44 |
7,471.14 |
7,471.23 |
7,470.26 |
7,470.90 |
159.4K |
| 10:45 |
7,468.33 |
7,469.22 |
7,467.31 |
7,469.22 |
208.8K |
| 10:46 |
7,467.04 |
7,467.04 |
7,464.76 |
7,464.76 |
216.8K |
| 10:47 |
7,464.73 |
7,464.73 |
7,459.11 |
7,459.22 |
491.4K |
| 10:48 |
7,460.19 |
7,461.14 |
7,460.19 |
7,461.14 |
199.9K |
| 10:49 |
7,460.87 |
7,460.88 |
7,459.40 |
7,460.88 |
118.0K |
| 10:50 |
7,462.51 |
7,463.07 |
7,462.16 |
7,462.25 |
104.7K |
| 10:51 |
7,463.64 |
7,472.76 |
7,463.64 |
7,472.76 |
403.1K |
| 10:52 |
7,473.34 |
7,476.66 |
7,473.34 |
7,476.66 |
104.8K |
| 10:53 |
7,476.35 |
7,478.19 |
7,476.35 |
7,478.12 |
152.6K |
| 10:54 |
7,477.79 |
7,477.79 |
7,473.47 |
7,473.97 |
133.0K |
| 10:55 |
7,474.25 |
7,474.25 |
7,471.02 |
7,471.02 |
193.9K |
| 10:56 |
7,472.27 |
7,472.30 |
7,470.73 |
7,470.73 |
145.6K |
| 10:57 |
7,470.04 |
7,470.62 |
7,469.20 |
7,469.97 |
211.6K |
| 10:58 |
7,466.33 |
7,466.33 |
7,464.61 |
7,465.79 |
1,860.2K |
| 10:59 |
7,465.92 |
7,465.92 |
7,464.47 |
7,464.47 |
109.2K |
| 11:00 |
7,465.49 |
7,467.57 |
7,465.49 |
7,467.57 |
112.9K |
| 11:01 |
7,471.11 |
7,471.58 |
7,467.12 |
7,467.12 |
175.7K |
| 11:02 |
7,465.41 |
7,465.41 |
7,463.06 |
7,463.06 |
83.4K |
| 11:03 |
7,459.54 |
7,459.54 |
7,457.35 |
7,457.92 |
224.3K |
| 11:04 |
7,456.70 |
7,459.18 |
7,456.70 |
7,458.88 |
102.2K |
| 11:05 |
7,459.00 |
7,459.00 |
7,457.69 |
7,457.69 |
55.4K |
| 11:06 |
7,455.71 |
7,458.24 |
7,455.03 |
7,458.24 |
145.9K |
| 11:07 |
7,459.36 |
7,459.36 |
7,456.66 |
7,456.88 |
93.2K |
| 11:08 |
7,457.95 |
7,457.95 |
7,456.26 |
7,456.26 |
136.3K |
| 11:09 |
7,456.03 |
7,456.03 |
7,453.08 |
7,453.08 |
117.8K |
| 11:10 |
7,454.80 |
7,454.97 |
7,452.87 |
7,452.87 |
154.0K |
| 11:11 |
7,453.38 |
7,454.96 |
7,453.38 |
7,454.96 |
114.6K |
| 11:12 |
7,454.77 |
7,454.91 |
7,451.59 |
7,451.59 |
187.3K |
| 11:13 |
7,451.85 |
7,455.35 |
7,451.85 |
7,455.35 |
93.2K |
| 11:14 |
7,455.02 |
7,457.28 |
7,454.67 |
7,457.28 |
114.4K |
| 11:15 |
7,456.84 |
7,456.84 |
7,455.07 |
7,455.68 |
93.8K |
| 11:16 |
7,456.37 |
7,460.10 |
7,456.37 |
7,460.10 |
126.2K |
| 11:17 |
7,460.26 |
7,460.26 |
7,458.50 |
7,458.66 |
135.9K |
| 11:18 |
7,459.08 |
7,461.15 |
7,459.08 |
7,461.15 |
77.1K |
| 11:19 |
7,461.11 |
7,461.40 |
7,460.22 |
7,460.22 |
278.0K |
| 11:20 |
7,460.79 |
7,462.88 |
7,460.74 |
7,462.88 |
104.4K |
| 11:21 |
7,463.44 |
7,464.90 |
7,463.05 |
7,463.05 |
66.0K |
| 11:22 |
7,463.44 |
7,466.30 |
7,463.44 |
7,466.01 |
300.9K |
| 11:23 |
7,464.05 |
7,464.05 |
7,463.43 |
7,463.43 |
188.3K |
| 11:24 |
7,462.41 |
7,462.41 |
7,459.78 |
7,461.18 |
92.5K |
| 11:25 |
7,461.61 |
7,461.61 |
7,460.11 |
7,460.11 |
152.8K |
| 11:26 |
7,458.67 |
7,459.17 |
7,456.25 |
7,456.25 |
84.7K |
| 11:27 |
7,455.78 |
7,455.78 |
7,453.44 |
7,455.18 |
126.5K |
| 11:28 |
7,454.06 |
7,456.67 |
7,454.06 |
7,456.67 |
60.7K |
| 11:29 |
7,457.54 |
7,461.79 |
7,457.54 |
7,460.79 |
129.9K |
| 11:30 |
7,461.00 |
7,463.17 |
7,461.00 |
7,463.17 |
37.4K |
| 11:31 |
7,462.04 |
7,462.04 |
7,458.19 |
7,460.12 |
254.8K |
| 11:32 |
7,460.04 |
7,461.24 |
7,459.53 |
7,461.24 |
67.2K |
| 11:33 |
7,461.43 |
7,463.34 |
7,461.43 |
7,463.34 |
58.3K |
| 11:34 |
7,464.37 |
7,464.44 |
7,464.18 |
7,464.18 |
220.1K |
| 11:35 |
7,465.57 |
7,465.57 |
7,463.62 |
7,464.61 |
66.6K |
| 11:36 |
7,464.63 |
7,464.63 |
7,462.14 |
7,463.09 |
62.1K |
| 11:37 |
7,463.20 |
7,463.65 |
7,462.82 |
7,463.10 |
84.9K |
| 11:38 |
7,463.06 |
7,464.23 |
7,463.06 |
7,464.23 |
114.8K |
| 11:39 |
7,464.13 |
7,465.63 |
7,464.13 |
7,465.37 |
89.0K |
| 11:40 |
7,464.87 |
7,464.87 |
7,462.69 |
7,463.75 |
80.0K |
| 11:41 |
7,464.32 |
7,466.46 |
7,464.32 |
7,466.46 |
71.5K |
| 11:42 |
7,465.85 |
7,466.83 |
7,465.85 |
7,466.83 |
59.8K |
| 11:43 |
7,466.97 |
7,466.97 |
7,465.12 |
7,465.64 |
105.5K |
| 11:44 |
7,465.57 |
7,465.82 |
7,465.38 |
7,465.82 |
46.7K |
| 11:45 |
7,464.87 |
7,465.35 |
7,461.63 |
7,461.63 |
116.8K |
| 11:46 |
7,461.76 |
7,461.76 |
7,458.60 |
7,458.60 |
130.4K |
| 11:47 |
7,457.40 |
7,457.40 |
7,455.34 |
7,455.34 |
181.3K |
| 11:48 |
7,455.03 |
7,455.29 |
7,453.44 |
7,453.44 |
106.1K |
| 11:49 |
7,454.15 |
7,457.13 |
7,454.15 |
7,457.13 |
64.6K |
| 11:50 |
7,457.61 |
7,457.80 |
7,457.34 |
7,457.34 |
101.2K |
| 11:51 |
7,457.12 |
7,457.12 |
7,455.74 |
7,456.55 |
75.4K |
| 11:52 |
7,455.50 |
7,457.59 |
7,455.50 |
7,457.59 |
98.4K |
| 11:53 |
7,457.30 |
7,457.30 |
7,455.86 |
7,455.86 |
74.0K |
| 11:54 |
7,455.86 |
7,455.86 |
7,453.01 |
7,453.11 |
121.4K |
| 11:55 |
7,452.58 |
7,457.21 |
7,452.58 |
7,457.21 |
217.3K |
| 11:56 |
7,457.21 |
7,458.37 |
7,456.78 |
7,458.37 |
125.8K |
| 11:57 |
7,458.36 |
7,458.57 |
7,456.54 |
7,456.54 |
61.8K |
| 11:58 |
7,455.58 |
7,456.08 |
7,455.11 |
7,456.08 |
94.7K |
| 11:59 |
7,455.08 |
7,455.21 |
7,454.27 |
7,454.27 |
62.4K |
| 12:00 |
7,454.68 |
7,459.28 |
7,454.68 |
7,459.28 |
209.2K |
| 12:01 |
7,460.90 |
7,462.04 |
7,459.75 |
7,459.75 |
77.6K |
| 12:02 |
7,461.10 |
7,462.87 |
7,460.44 |
7,462.86 |
50.5K |
| 12:03 |
7,462.58 |
7,462.58 |
7,460.75 |
7,460.75 |
57.4K |
| 12:04 |
7,459.82 |
7,461.85 |
7,459.38 |
7,461.85 |
76.6K |
| 12:05 |
7,463.25 |
7,463.69 |
7,463.25 |
7,463.58 |
45.7K |
| 12:06 |
7,463.85 |
7,465.97 |
7,463.85 |
7,465.56 |
83.7K |
| 12:07 |
7,465.95 |
7,465.95 |
7,463.03 |
7,463.03 |
65.2K |
| 12:08 |
7,462.97 |
7,463.65 |
7,462.97 |
7,463.25 |
56.5K |
| 12:09 |
7,463.73 |
7,467.80 |
7,463.73 |
7,467.80 |
102.9K |
| 12:10 |
7,468.29 |
7,469.75 |
7,468.29 |
7,468.76 |
61.6K |
| 12:11 |
7,467.56 |
7,467.74 |
7,467.20 |
7,467.53 |
86.8K |
| 12:12 |
7,467.56 |
7,470.74 |
7,467.56 |
7,470.73 |
50.4K |
| 12:13 |
7,470.22 |
7,473.80 |
7,470.22 |
7,473.80 |
112.5K |
| 12:14 |
7,474.59 |
7,476.70 |
7,474.59 |
7,476.70 |
62.2K |
| 12:15 |
7,476.94 |
7,476.94 |
7,473.34 |
7,473.34 |
59.8K |
| 12:16 |
7,473.11 |
7,474.63 |
7,473.11 |
7,474.52 |
38.4K |
| 12:17 |
7,474.17 |
7,474.52 |
7,472.12 |
7,472.12 |
47.3K |
| 12:18 |
7,471.91 |
7,471.91 |
7,470.20 |
7,470.47 |
91.8K |
| 12:19 |
7,469.64 |
7,471.20 |
7,468.85 |
7,471.20 |
72.1K |
| 12:20 |
7,471.19 |
7,472.64 |
7,470.94 |
7,471.50 |
72.2K |
| 12:21 |
7,470.71 |
7,470.72 |
7,467.87 |
7,467.87 |
205.5K |
| 12:22 |
7,466.29 |
7,466.29 |
7,465.27 |
7,465.27 |
137.2K |
| 12:23 |
7,463.72 |
7,463.72 |
7,462.90 |
7,463.60 |
126.1K |
| 12:24 |
7,464.62 |
7,466.99 |
7,464.62 |
7,466.99 |
64.7K |
| 12:25 |
7,467.03 |
7,469.17 |
7,467.03 |
7,468.44 |
55.8K |
| 12:26 |
7,468.59 |
7,471.51 |
7,468.59 |
7,471.51 |
90.0K |
| 12:27 |
7,471.33 |
7,471.33 |
7,469.82 |
7,470.15 |
42.5K |
| 12:28 |
7,470.27 |
7,470.27 |
7,469.32 |
7,469.32 |
29.6K |
| 12:29 |
7,468.68 |
7,468.87 |
7,468.25 |
7,468.25 |
23.2K |
| 12:30 |
7,467.99 |
7,469.38 |
7,467.99 |
7,469.38 |
39.6K |
| 12:31 |
7,472.52 |
7,472.52 |
7,472.15 |
7,472.21 |
90.3K |
| 12:32 |
7,472.61 |
7,473.39 |
7,472.61 |
7,473.15 |
60.0K |
| 12:33 |
7,473.04 |
7,473.08 |
7,470.92 |
7,470.92 |
54.7K |
| 12:34 |
7,469.95 |
7,469.95 |
7,468.71 |
7,468.71 |
66.1K |
| 12:35 |
7,468.69 |
7,469.07 |
7,468.63 |
7,469.07 |
108.6K |
| 12:36 |
7,469.13 |
7,471.18 |
7,469.05 |
7,471.18 |
45.3K |
| 12:37 |
7,471.33 |
7,471.33 |
7,470.12 |
7,470.41 |
133.1K |
| 12:38 |
7,470.17 |
7,470.33 |
7,469.62 |
7,469.62 |
39.9K |
| 12:39 |
7,469.44 |
7,470.36 |
7,469.44 |
7,469.98 |
36.6K |
| 12:40 |
7,468.94 |
7,469.85 |
7,468.16 |
7,469.85 |
54.8K |
| 12:41 |
7,469.98 |
7,473.83 |
7,469.98 |
7,473.83 |
61.8K |
| 12:42 |
7,474.19 |
7,474.19 |
7,473.80 |
7,473.99 |
158.2K |
| 12:43 |
7,474.86 |
7,474.97 |
7,474.65 |
7,474.97 |
37.7K |
| 12:44 |
7,475.29 |
7,477.60 |
7,475.06 |
7,477.60 |
67.6K |
| 12:45 |
7,477.48 |
7,478.12 |
7,475.92 |
7,475.92 |
36.6K |
| 12:46 |
7,476.71 |
7,477.72 |
7,476.71 |
7,477.62 |
97.7K |
| 12:47 |
7,478.66 |
7,478.66 |
7,476.44 |
7,476.44 |
44.7K |
| 12:48 |
7,473.68 |
7,473.68 |
7,472.88 |
7,473.67 |
55.5K |
| 12:49 |
7,473.74 |
7,473.74 |
7,473.09 |
7,473.09 |
44.4K |
| 12:50 |
7,473.28 |
7,473.84 |
7,472.05 |
7,473.84 |
77.3K |
| 12:51 |
7,474.50 |
7,474.50 |
7,470.51 |
7,470.51 |
112.3K |
| 12:52 |
7,471.33 |
7,473.57 |
7,471.33 |
7,473.57 |
40.3K |
| 12:53 |
7,473.51 |
7,473.92 |
7,472.19 |
7,472.19 |
29.0K |
| 12:54 |
7,473.98 |
7,478.04 |
7,473.98 |
7,478.04 |
115.0K |
| 12:55 |
7,477.60 |
7,478.53 |
7,476.80 |
7,478.53 |
78.4K |
| 12:56 |
7,478.15 |
7,479.80 |
7,477.63 |
7,479.80 |
69.9K |
| 12:57 |
7,480.46 |
7,482.83 |
7,480.46 |
7,482.83 |
99.4K |
| 12:58 |
7,483.23 |
7,484.08 |
7,483.23 |
7,483.81 |
110.1K |
| 12:59 |
7,484.90 |
7,484.90 |
7,484.34 |
7,484.45 |
55.7K |
| 13:00 |
7,484.53 |
7,485.57 |
7,484.53 |
7,485.46 |
35.5K |
| 13:01 |
7,486.87 |
7,490.32 |
7,486.87 |
7,490.32 |
252.9K |
| 13:02 |
7,490.52 |
7,491.00 |
7,489.66 |
7,489.66 |
66.4K |
| 13:03 |
7,488.55 |
7,488.55 |
7,488.13 |
7,488.13 |
31.5K |
| 13:04 |
7,487.19 |
7,487.19 |
7,484.92 |
7,484.92 |
55.0K |
| 13:05 |
7,484.58 |
7,484.58 |
7,481.69 |
7,481.69 |
78.4K |
| 13:06 |
7,481.18 |
7,481.18 |
7,480.54 |
7,480.65 |
62.7K |
| 13:07 |
7,482.53 |
7,482.53 |
7,481.92 |
7,482.18 |
61.0K |
| 13:08 |
7,481.07 |
7,482.10 |
7,480.69 |
7,482.10 |
79.5K |
| 13:09 |
7,481.59 |
7,482.55 |
7,480.89 |
7,482.55 |
37.7K |
| 13:10 |
7,483.44 |
7,485.64 |
7,483.44 |
7,485.64 |
59.5K |
| 13:11 |
7,484.81 |
7,484.97 |
7,483.70 |
7,484.97 |
99.5K |
| 13:12 |
7,484.93 |
7,485.30 |
7,484.77 |
7,484.77 |
29.6K |
| 13:13 |
7,485.26 |
7,485.59 |
7,485.13 |
7,485.13 |
31.1K |
| 13:14 |
7,484.95 |
7,484.95 |
7,484.32 |
7,484.32 |
26.9K |
| 13:15 |
7,484.24 |
7,484.24 |
7,482.44 |
7,482.56 |
153.7K |
| 13:16 |
7,483.78 |
7,484.30 |
7,483.64 |
7,484.08 |
32.5K |
| 13:17 |
7,484.06 |
7,484.06 |
7,483.27 |
7,483.42 |
106.6K |
| 13:18 |
7,482.57 |
7,482.66 |
7,481.26 |
7,481.26 |
65.0K |
| 13:19 |
7,480.83 |
7,480.84 |
7,480.20 |
7,480.20 |
67.2K |
| 13:20 |
7,479.77 |
7,480.36 |
7,478.35 |
7,478.35 |
95.1K |
| 13:21 |
7,479.34 |
7,479.52 |
7,478.37 |
7,478.37 |
94.4K |
| 13:22 |
7,477.79 |
7,477.79 |
7,476.04 |
7,476.04 |
78.6K |
| 13:23 |
7,476.39 |
7,476.67 |
7,475.20 |
7,476.67 |
84.6K |
| 13:24 |
7,476.29 |
7,476.59 |
7,475.31 |
7,475.31 |
44.2K |
| 13:25 |
7,475.22 |
7,475.22 |
7,473.14 |
7,473.14 |
235.9K |
| 13:26 |
7,472.79 |
7,473.04 |
7,471.93 |
7,473.04 |
55.0K |
| 13:27 |
7,472.38 |
7,472.38 |
7,470.43 |
7,470.43 |
238.3K |
| 13:28 |
7,469.56 |
7,469.56 |
7,467.93 |
7,468.11 |
98.4K |
| 13:29 |
7,467.46 |
7,467.97 |
7,467.03 |
7,467.03 |
94.7K |
| 13:30 |
7,467.16 |
7,467.67 |
7,467.16 |
7,467.67 |
71.1K |
| 13:31 |
7,468.32 |
7,469.72 |
7,468.32 |
7,468.67 |
123.3K |
| 13:32 |
7,468.22 |
7,468.70 |
7,468.12 |
7,468.70 |
45.7K |
| 13:33 |
7,467.99 |
7,468.45 |
7,467.81 |
7,468.45 |
107.4K |
| 13:34 |
7,468.18 |
7,468.18 |
7,466.33 |
7,466.40 |
53.5K |
| 13:35 |
7,465.87 |
7,465.87 |
7,463.99 |
7,463.99 |
56.7K |
| 13:36 |
7,463.76 |
7,463.76 |
7,462.62 |
7,462.62 |
79.5K |
| 13:37 |
7,462.27 |
7,462.27 |
7,461.04 |
7,461.51 |
183.4K |
| 13:38 |
7,461.61 |
7,461.61 |
7,460.56 |
7,461.59 |
71.6K |
| 13:39 |
7,462.40 |
7,462.73 |
7,462.40 |
7,462.71 |
52.7K |
| 13:40 |
7,463.19 |
7,465.45 |
7,463.19 |
7,465.45 |
91.8K |
| 13:41 |
7,464.50 |
7,464.50 |
7,463.35 |
7,463.35 |
175.1K |
| 13:42 |
7,462.28 |
7,462.28 |
7,459.26 |
7,459.26 |
179.5K |
| 13:43 |
7,459.20 |
7,459.20 |
7,457.24 |
7,457.82 |
460.7K |
| 13:44 |
7,457.75 |
7,459.94 |
7,457.75 |
7,459.94 |
150.8K |
| 13:45 |
7,462.05 |
7,462.33 |
7,461.70 |
7,461.70 |
61.8K |
| 13:46 |
7,462.24 |
7,462.24 |
7,461.14 |
7,461.14 |
153.1K |
| 13:47 |
7,461.22 |
7,461.22 |
7,459.24 |
7,459.64 |
52.6K |
| 13:48 |
7,458.54 |
7,458.54 |
7,457.34 |
7,457.34 |
147.7K |
| 13:49 |
7,457.13 |
7,457.46 |
7,456.37 |
7,456.86 |
80.8K |
| 13:50 |
7,457.33 |
7,460.12 |
7,457.33 |
7,460.12 |
107.1K |
| 13:51 |
7,460.72 |
7,464.00 |
7,460.72 |
7,464.00 |
156.9K |
| 13:52 |
7,464.64 |
7,466.54 |
7,464.64 |
7,466.19 |
44.5K |
| 13:53 |
7,466.22 |
7,466.62 |
7,466.20 |
7,466.44 |
35.8K |
| 13:54 |
7,467.07 |
7,467.07 |
7,466.34 |
7,466.42 |
51.2K |
| 13:55 |
7,466.06 |
7,466.06 |
7,464.18 |
7,464.18 |
54.8K |
| 13:56 |
7,462.77 |
7,463.78 |
7,462.56 |
7,463.78 |
55.4K |
| 13:57 |
7,464.25 |
7,464.36 |
7,464.09 |
7,464.09 |
43.5K |
| 13:58 |
7,463.30 |
7,466.17 |
7,463.30 |
7,466.17 |
44.7K |
| 13:59 |
7,468.35 |
7,470.75 |
7,468.35 |
7,470.75 |
84.2K |
| 14:00 |
7,470.46 |
7,473.33 |
7,470.46 |
7,473.33 |
129.4K |
| 14:01 |
7,473.82 |
7,474.20 |
7,472.01 |
7,472.01 |
59.7K |
| 14:02 |
7,470.88 |
7,471.00 |
7,468.93 |
7,468.93 |
63.0K |
| 14:03 |
7,469.10 |
7,472.72 |
7,469.10 |
7,472.72 |
65.8K |
| 14:04 |
7,472.77 |
7,472.77 |
7,471.75 |
7,471.75 |
40.7K |
| 14:05 |
7,470.80 |
7,470.80 |
7,469.80 |
7,470.40 |
155.3K |
| 14:06 |
7,470.86 |
7,471.00 |
7,470.52 |
7,470.52 |
33.4K |
| 14:07 |
7,471.40 |
7,471.57 |
7,470.21 |
7,470.21 |
38.6K |
| 14:08 |
7,470.07 |
7,470.07 |
7,464.19 |
7,464.19 |
126.3K |
| 14:09 |
7,463.72 |
7,464.33 |
7,463.43 |
7,464.33 |
105.8K |
| 14:10 |
7,465.04 |
7,468.47 |
7,465.04 |
7,468.47 |
80.8K |
| 14:11 |
7,468.50 |
7,468.50 |
7,466.29 |
7,467.10 |
59.5K |
| 14:12 |
7,466.14 |
7,467.56 |
7,465.95 |
7,465.95 |
69.0K |
| 14:13 |
7,465.99 |
7,468.18 |
7,465.99 |
7,468.18 |
50.0K |
| 14:14 |
7,468.36 |
7,469.18 |
7,468.36 |
7,468.99 |
37.3K |
| 14:15 |
7,468.92 |
7,470.61 |
7,468.92 |
7,470.61 |
49.9K |
| 14:16 |
7,470.51 |
7,470.51 |
7,468.92 |
7,468.92 |
52.6K |
| 14:17 |
7,469.23 |
7,469.91 |
7,469.23 |
7,469.89 |
42.9K |
| 14:18 |
7,470.81 |
7,471.30 |
7,470.81 |
7,471.30 |
26.6K |
| 14:19 |
7,471.14 |
7,472.25 |
7,471.09 |
7,472.25 |
35.4K |
| 14:20 |
7,473.99 |
7,474.76 |
7,473.99 |
7,474.56 |
97.7K |
| 14:21 |
7,474.58 |
7,474.79 |
7,473.92 |
7,474.79 |
78.6K |
| 14:22 |
7,474.81 |
7,474.81 |
7,473.62 |
7,474.64 |
76.8K |
| 14:23 |
7,475.49 |
7,475.49 |
7,473.90 |
7,473.90 |
76.2K |
| 14:24 |
7,474.56 |
7,474.72 |
7,473.68 |
7,474.29 |
76.3K |
| 14:25 |
7,473.78 |
7,474.11 |
7,473.63 |
7,474.11 |
49.1K |
| 14:26 |
7,475.56 |
7,475.56 |
7,475.09 |
7,475.09 |
65.9K |
| 14:27 |
7,475.06 |
7,475.98 |
7,474.41 |
7,475.98 |
63.3K |
| 14:28 |
7,477.21 |
7,477.21 |
7,474.58 |
7,475.12 |
193.5K |
| 14:29 |
7,474.98 |
7,475.34 |
7,474.30 |
7,474.30 |
59.7K |
| 14:30 |
7,475.06 |
7,478.25 |
7,475.06 |
7,478.25 |
68.2K |
| 14:31 |
7,479.03 |
7,480.42 |
7,479.03 |
7,480.42 |
123.8K |
| 14:32 |
7,480.41 |
7,481.15 |
7,480.41 |
7,480.80 |
48.7K |
| 14:33 |
7,481.43 |
7,481.62 |
7,480.81 |
7,480.81 |
111.6K |
| 14:34 |
7,480.67 |
7,480.67 |
7,479.30 |
7,480.11 |
38.3K |
| 14:35 |
7,480.16 |
7,480.16 |
7,479.02 |
7,479.02 |
29.8K |
| 14:36 |
7,478.84 |
7,478.84 |
7,477.44 |
7,477.44 |
64.5K |
| 14:37 |
7,477.17 |
7,478.79 |
7,476.94 |
7,478.79 |
69.6K |
| 14:38 |
7,479.58 |
7,479.58 |
7,478.34 |
7,478.34 |
52.7K |
| 14:39 |
7,478.81 |
7,479.20 |
7,478.16 |
7,479.20 |
98.8K |
| 14:40 |
7,479.68 |
7,480.12 |
7,479.68 |
7,480.08 |
28.7K |
| 14:41 |
7,481.05 |
7,481.05 |
7,478.71 |
7,478.71 |
28.4K |
| 14:42 |
7,477.21 |
7,477.21 |
7,475.15 |
7,475.15 |
79.6K |
| 14:43 |
7,475.08 |
7,475.69 |
7,474.26 |
7,474.26 |
106.0K |
| 14:44 |
7,476.32 |
7,477.99 |
7,476.32 |
7,477.46 |
119.0K |
| 14:45 |
7,476.88 |
7,477.26 |
7,476.88 |
7,477.26 |
48.8K |
| 14:46 |
7,477.18 |
7,478.74 |
7,477.18 |
7,478.13 |
36.6K |
| 14:47 |
7,479.10 |
7,480.23 |
7,479.10 |
7,479.13 |
48.0K |
| 14:48 |
7,479.23 |
7,479.23 |
7,478.67 |
7,478.67 |
66.1K |
| 14:49 |
7,478.37 |
7,478.37 |
7,477.65 |
7,477.65 |
40.6K |
| 14:50 |
7,477.54 |
7,479.33 |
7,477.54 |
7,479.33 |
64.5K |
| 14:51 |
7,478.98 |
7,479.60 |
7,478.98 |
7,479.60 |
48.7K |
| 14:52 |
7,479.92 |
7,480.72 |
7,479.92 |
7,480.19 |
115.0K |
| 14:53 |
7,479.47 |
7,479.49 |
7,479.07 |
7,479.07 |
82.1K |
| 14:54 |
7,479.14 |
7,479.42 |
7,478.71 |
7,479.42 |
32.8K |
| 14:55 |
7,479.09 |
7,479.69 |
7,479.09 |
7,479.69 |
35.0K |
| 14:56 |
7,480.01 |
7,480.01 |
7,479.04 |
7,479.04 |
99.3K |
| 14:57 |
7,479.18 |
7,480.41 |
7,479.18 |
7,480.41 |
30.9K |
| 14:58 |
7,480.17 |
7,480.17 |
7,479.30 |
7,479.38 |
27.5K |
| 14:59 |
7,479.68 |
7,480.29 |
7,479.65 |
7,480.29 |
54.2K |
| 15:00 |
7,479.11 |
7,479.81 |
7,478.01 |
7,478.01 |
168.6K |
| 15:01 |
7,477.55 |
7,477.55 |
7,475.81 |
7,475.81 |
84.2K |
| 15:02 |
7,476.67 |
7,478.46 |
7,476.67 |
7,478.46 |
218.0K |
| 15:03 |
7,478.31 |
7,480.32 |
7,478.31 |
7,480.32 |
151.8K |
| 15:04 |
7,480.84 |
7,480.84 |
7,480.47 |
7,480.50 |
85.9K |
| 15:05 |
7,480.37 |
7,482.33 |
7,480.37 |
7,482.33 |
68.7K |
| 15:06 |
7,482.55 |
7,485.02 |
7,482.55 |
7,485.02 |
99.9K |
| 15:07 |
7,485.50 |
7,485.50 |
7,484.46 |
7,484.46 |
55.4K |
| 15:08 |
7,484.71 |
7,485.10 |
7,484.28 |
7,485.10 |
38.0K |
| 15:09 |
7,484.77 |
7,484.86 |
7,484.56 |
7,484.86 |
76.4K |
| 15:10 |
7,484.66 |
7,484.66 |
7,484.15 |
7,484.45 |
139.2K |
| 15:11 |
7,484.36 |
7,486.03 |
7,484.36 |
7,486.03 |
86.1K |
| 15:12 |
7,486.54 |
7,486.54 |
7,484.46 |
7,484.46 |
281.6K |
| 15:13 |
7,485.39 |
7,485.98 |
7,485.39 |
7,485.93 |
58.5K |
| 15:14 |
7,484.42 |
7,484.42 |
7,482.44 |
7,482.44 |
85.2K |
| 15:15 |
7,482.77 |
7,483.27 |
7,482.77 |
7,483.27 |
46.7K |
| 15:16 |
7,483.18 |
7,483.55 |
7,483.06 |
7,483.55 |
40.0K |
| 15:17 |
7,484.24 |
7,486.05 |
7,484.24 |
7,485.25 |
106.7K |
| 15:18 |
7,485.00 |
7,485.52 |
7,485.00 |
7,485.32 |
120.0K |
| 15:19 |
7,485.38 |
7,485.89 |
7,485.38 |
7,485.45 |
49.4K |
| 15:20 |
7,485.67 |
7,485.67 |
7,484.28 |
7,484.28 |
132.6K |
| 15:21 |
7,483.98 |
7,484.01 |
7,483.75 |
7,484.01 |
129.2K |
| 15:22 |
7,484.21 |
7,485.47 |
7,484.21 |
7,485.40 |
103.8K |
| 15:23 |
7,485.11 |
7,485.60 |
7,484.87 |
7,484.91 |
73.2K |
| 15:24 |
7,485.91 |
7,485.91 |
7,484.32 |
7,485.65 |
126.9K |
| 15:25 |
7,485.28 |
7,486.45 |
7,485.28 |
7,485.69 |
107.8K |
| 15:26 |
7,486.16 |
7,486.16 |
7,484.12 |
7,484.12 |
170.1K |
| 15:27 |
7,484.54 |
7,484.74 |
7,483.95 |
7,483.95 |
111.1K |
| 15:28 |
7,485.40 |
7,487.41 |
7,485.40 |
7,487.41 |
127.3K |
| 15:29 |
7,487.74 |
7,487.81 |
7,487.53 |
7,487.54 |
203.7K |
| 15:30 |
7,487.03 |
7,487.26 |
7,486.86 |
7,486.96 |
230.6K |
| 15:31 |
7,487.27 |
7,487.27 |
7,485.61 |
7,485.61 |
231.7K |
| 15:32 |
7,485.61 |
7,485.61 |
7,485.17 |
7,485.38 |
87.5K |
| 15:33 |
7,486.43 |
7,486.43 |
7,485.40 |
7,485.83 |
218.0K |
| 15:34 |
7,485.95 |
7,488.02 |
7,485.95 |
7,488.02 |
173.9K |
| 15:35 |
7,489.36 |
7,490.34 |
7,489.26 |
7,490.34 |
186.3K |
| 15:36 |
7,490.17 |
7,492.33 |
7,490.17 |
7,490.93 |
170.8K |
| 15:37 |
7,490.97 |
7,492.38 |
7,490.97 |
7,492.26 |
496.8K |
| 15:38 |
7,491.85 |
7,492.39 |
7,491.47 |
7,491.47 |
87.9K |
| 15:39 |
7,491.01 |
7,491.40 |
7,490.07 |
7,490.07 |
86.5K |
| 15:40 |
7,490.19 |
7,491.24 |
7,490.19 |
7,491.24 |
119.1K |
| 15:41 |
7,491.06 |
7,491.06 |
7,490.76 |
7,490.99 |
141.9K |
| 15:42 |
7,491.26 |
7,491.59 |
7,491.06 |
7,491.06 |
138.0K |
| 15:43 |
7,490.60 |
7,490.60 |
7,488.86 |
7,488.94 |
227.0K |
| 15:44 |
7,488.34 |
7,489.50 |
7,488.09 |
7,488.62 |
151.0K |
| 15:45 |
7,489.00 |
7,489.80 |
7,489.00 |
7,489.44 |
169.6K |
| 15:46 |
7,488.40 |
7,491.10 |
7,488.40 |
7,491.10 |
212.6K |
| 15:47 |
7,490.79 |
7,491.47 |
7,489.56 |
7,489.56 |
166.6K |
| 15:48 |
7,489.48 |
7,492.79 |
7,489.48 |
7,492.79 |
268.3K |
| 15:49 |
7,492.53 |
7,492.81 |
7,492.41 |
7,492.81 |
122.1K |
| 15:50 |
7,493.26 |
7,497.45 |
7,490.04 |
7,490.04 |
634.5K |
| 15:51 |
7,489.52 |
7,491.97 |
7,488.92 |
7,491.97 |
255.1K |
| 15:52 |
7,492.39 |
7,492.39 |
7,491.58 |
7,491.58 |
402.1K |
| 15:53 |
7,492.53 |
7,493.28 |
7,491.07 |
7,491.07 |
247.6K |
| 15:54 |
7,490.76 |
7,494.52 |
7,490.76 |
7,494.52 |
309.4K |
| 15:55 |
7,494.50 |
7,496.51 |
7,494.50 |
7,496.51 |
437.0K |
| 15:56 |
7,498.29 |
7,501.01 |
7,498.29 |
7,500.48 |
618.1K |
| 15:57 |
7,499.97 |
7,500.01 |
7,499.15 |
7,499.15 |
389.5K |
| 15:58 |
7,500.11 |
7,500.11 |
7,496.97 |
7,496.97 |
502.4K |
| 15:59 |
7,497.55 |
7,499.90 |
7,497.55 |
7,499.90 |
964.8K |
| 16:00 |
7,499.02 |
7,499.13 |
7,499.02 |
7,499.13 |
41,786.5K |
| 16:01 |
7,499.13 |
7,499.13 |
7,499.13 |
7,499.13 |
167.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|