| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
7,766.83 |
7,767.26 |
7,751.63 |
7,751.63 |
14,560.5K |
| 09:31 |
7,745.70 |
7,751.90 |
7,745.70 |
7,751.75 |
414.3K |
| 09:32 |
7,753.82 |
7,761.23 |
7,751.83 |
7,761.23 |
725.1K |
| 09:33 |
7,755.35 |
7,763.45 |
7,755.35 |
7,763.45 |
363.2K |
| 09:34 |
7,763.89 |
7,764.74 |
7,763.30 |
7,764.74 |
282.3K |
| 09:35 |
7,763.86 |
7,766.63 |
7,763.86 |
7,764.38 |
226.1K |
| 09:36 |
7,761.16 |
7,765.49 |
7,761.16 |
7,765.49 |
261.2K |
| 09:37 |
7,770.03 |
7,770.03 |
7,764.67 |
7,764.67 |
467.1K |
| 09:38 |
7,764.91 |
7,764.91 |
7,761.10 |
7,761.10 |
439.3K |
| 09:39 |
7,757.16 |
7,759.90 |
7,757.16 |
7,758.75 |
197.6K |
| 09:40 |
7,762.61 |
7,763.32 |
7,760.44 |
7,763.32 |
198.3K |
| 09:41 |
7,763.69 |
7,763.69 |
7,753.96 |
7,753.96 |
174.5K |
| 09:42 |
7,753.38 |
7,753.41 |
7,751.06 |
7,752.90 |
171.8K |
| 09:43 |
7,752.96 |
7,754.14 |
7,752.10 |
7,754.14 |
210.8K |
| 09:44 |
7,753.54 |
7,757.11 |
7,753.54 |
7,757.11 |
181.6K |
| 09:45 |
7,760.81 |
7,765.39 |
7,760.81 |
7,765.39 |
516.5K |
| 09:46 |
7,768.43 |
7,768.43 |
7,765.76 |
7,766.12 |
331.5K |
| 09:47 |
7,768.79 |
7,772.25 |
7,768.79 |
7,772.25 |
277.1K |
| 09:48 |
7,770.80 |
7,770.80 |
7,767.27 |
7,767.75 |
170.4K |
| 09:49 |
7,765.75 |
7,766.20 |
7,765.03 |
7,766.14 |
134.7K |
| 09:50 |
7,764.82 |
7,764.82 |
7,759.99 |
7,760.08 |
176.2K |
| 09:51 |
7,760.78 |
7,764.65 |
7,760.78 |
7,764.65 |
184.8K |
| 09:52 |
7,762.47 |
7,762.72 |
7,758.78 |
7,758.78 |
322.5K |
| 09:53 |
7,761.63 |
7,766.74 |
7,761.63 |
7,766.74 |
375.9K |
| 09:54 |
7,770.34 |
7,777.08 |
7,770.34 |
7,777.08 |
335.6K |
| 09:55 |
7,776.64 |
7,776.64 |
7,774.43 |
7,774.43 |
190.6K |
| 09:56 |
7,775.94 |
7,777.19 |
7,775.44 |
7,776.66 |
142.6K |
| 09:57 |
7,775.58 |
7,777.49 |
7,775.54 |
7,777.49 |
185.8K |
| 09:58 |
7,777.84 |
7,779.23 |
7,776.27 |
7,777.86 |
238.0K |
| 09:59 |
7,779.86 |
7,780.85 |
7,779.26 |
7,779.26 |
160.7K |
| 10:00 |
7,781.38 |
7,786.20 |
7,781.38 |
7,782.59 |
419.8K |
| 10:01 |
7,784.21 |
7,786.72 |
7,783.98 |
7,786.72 |
145.2K |
| 10:02 |
7,786.63 |
7,786.63 |
7,781.25 |
7,781.25 |
444.0K |
| 10:03 |
7,779.08 |
7,780.17 |
7,779.08 |
7,780.17 |
171.2K |
| 10:04 |
7,779.83 |
7,783.64 |
7,779.83 |
7,783.64 |
223.1K |
| 10:05 |
7,783.79 |
7,784.63 |
7,783.79 |
7,784.31 |
254.4K |
| 10:06 |
7,784.04 |
7,785.71 |
7,783.52 |
7,785.71 |
182.9K |
| 10:07 |
7,785.53 |
7,786.46 |
7,783.97 |
7,783.97 |
183.8K |
| 10:08 |
7,780.15 |
7,780.15 |
7,779.18 |
7,779.90 |
309.2K |
| 10:09 |
7,778.49 |
7,778.49 |
7,776.50 |
7,776.50 |
130.8K |
| 10:10 |
7,779.00 |
7,781.48 |
7,778.85 |
7,781.48 |
208.4K |
| 10:11 |
7,781.77 |
7,781.77 |
7,779.89 |
7,780.80 |
123.1K |
| 10:12 |
7,781.50 |
7,784.26 |
7,781.50 |
7,784.26 |
147.8K |
| 10:13 |
7,783.78 |
7,785.66 |
7,783.78 |
7,784.55 |
149.6K |
| 10:14 |
7,784.26 |
7,787.30 |
7,784.26 |
7,787.30 |
109.8K |
| 10:15 |
7,788.34 |
7,791.94 |
7,787.57 |
7,791.94 |
187.3K |
| 10:16 |
7,790.92 |
7,793.58 |
7,790.92 |
7,792.69 |
663.4K |
| 10:17 |
7,793.87 |
7,794.79 |
7,792.38 |
7,794.79 |
387.3K |
| 10:18 |
7,796.72 |
7,797.57 |
7,795.83 |
7,797.57 |
378.0K |
| 10:19 |
7,797.49 |
7,797.49 |
7,794.91 |
7,796.62 |
184.3K |
| 10:20 |
7,797.40 |
7,799.00 |
7,797.40 |
7,799.00 |
150.1K |
| 10:21 |
7,801.08 |
7,802.29 |
7,800.36 |
7,802.29 |
302.0K |
| 10:22 |
7,801.67 |
7,801.67 |
7,800.17 |
7,800.92 |
92.6K |
| 10:23 |
7,802.41 |
7,804.23 |
7,802.41 |
7,804.23 |
355.3K |
| 10:24 |
7,805.00 |
7,806.09 |
7,803.48 |
7,803.48 |
190.2K |
| 10:25 |
7,800.37 |
7,800.80 |
7,798.98 |
7,799.67 |
246.9K |
| 10:26 |
7,798.65 |
7,799.32 |
7,797.19 |
7,797.19 |
159.8K |
| 10:27 |
7,797.63 |
7,798.38 |
7,796.56 |
7,796.56 |
113.1K |
| 10:28 |
7,794.93 |
7,797.92 |
7,794.79 |
7,797.92 |
260.8K |
| 10:29 |
7,798.15 |
7,798.58 |
7,797.22 |
7,797.22 |
606.6K |
| 10:30 |
7,798.06 |
7,798.66 |
7,797.47 |
7,798.66 |
233.0K |
| 10:31 |
7,802.49 |
7,802.62 |
7,800.84 |
7,800.84 |
362.3K |
| 10:32 |
7,799.91 |
7,799.91 |
7,796.70 |
7,796.70 |
212.6K |
| 10:33 |
7,795.42 |
7,796.53 |
7,795.01 |
7,796.15 |
177.0K |
| 10:34 |
7,796.78 |
7,796.78 |
7,796.24 |
7,796.78 |
230.1K |
| 10:35 |
7,796.79 |
7,796.89 |
7,793.42 |
7,793.42 |
334.1K |
| 10:36 |
7,794.65 |
7,799.14 |
7,794.65 |
7,799.14 |
150.8K |
| 10:37 |
7,798.34 |
7,800.94 |
7,798.34 |
7,800.65 |
322.8K |
| 10:38 |
7,801.74 |
7,801.74 |
7,798.00 |
7,798.00 |
216.6K |
| 10:39 |
7,799.57 |
7,800.07 |
7,799.00 |
7,800.06 |
181.0K |
| 10:40 |
7,799.59 |
7,801.96 |
7,799.59 |
7,801.96 |
325.2K |
| 10:41 |
7,800.68 |
7,800.68 |
7,798.43 |
7,799.58 |
139.5K |
| 10:42 |
7,799.17 |
7,799.94 |
7,798.69 |
7,799.94 |
142.1K |
| 10:43 |
7,801.60 |
7,801.60 |
7,800.44 |
7,800.97 |
247.8K |
| 10:44 |
7,801.19 |
7,801.41 |
7,799.37 |
7,801.41 |
99.6K |
| 10:45 |
7,800.14 |
7,800.14 |
7,797.17 |
7,797.17 |
166.1K |
| 10:46 |
7,797.86 |
7,799.47 |
7,797.54 |
7,797.54 |
380.1K |
| 10:47 |
7,797.70 |
7,797.70 |
7,795.05 |
7,795.05 |
191.0K |
| 10:48 |
7,795.60 |
7,796.04 |
7,794.83 |
7,795.81 |
210.3K |
| 10:49 |
7,795.93 |
7,796.06 |
7,794.93 |
7,796.06 |
138.3K |
| 10:50 |
7,795.97 |
7,795.97 |
7,793.20 |
7,793.20 |
387.8K |
| 10:51 |
7,794.43 |
7,796.11 |
7,794.43 |
7,794.79 |
367.8K |
| 10:52 |
7,796.05 |
7,796.45 |
7,795.31 |
7,795.31 |
120.0K |
| 10:53 |
7,795.75 |
7,795.75 |
7,794.40 |
7,794.40 |
114.0K |
| 10:54 |
7,795.56 |
7,796.79 |
7,795.56 |
7,796.79 |
107.3K |
| 10:55 |
7,796.99 |
7,798.47 |
7,796.99 |
7,797.53 |
168.5K |
| 10:56 |
7,798.86 |
7,799.80 |
7,798.86 |
7,799.34 |
251.3K |
| 10:57 |
7,799.01 |
7,799.94 |
7,799.01 |
7,799.94 |
225.2K |
| 10:58 |
7,800.50 |
7,800.50 |
7,798.58 |
7,798.58 |
533.9K |
| 10:59 |
7,798.86 |
7,798.86 |
7,797.60 |
7,797.60 |
616.8K |
| 11:00 |
7,797.68 |
7,797.98 |
7,796.23 |
7,797.14 |
110.0K |
| 11:01 |
7,797.97 |
7,798.59 |
7,797.33 |
7,798.59 |
167.1K |
| 11:02 |
7,798.50 |
7,799.68 |
7,797.37 |
7,797.37 |
104.4K |
| 11:03 |
7,797.99 |
7,801.46 |
7,797.99 |
7,801.46 |
259.2K |
| 11:04 |
7,800.94 |
7,801.78 |
7,800.77 |
7,801.47 |
220.7K |
| 11:05 |
7,800.97 |
7,802.91 |
7,800.86 |
7,802.91 |
413.1K |
| 11:06 |
7,803.63 |
7,805.98 |
7,803.63 |
7,805.98 |
184.9K |
| 11:07 |
7,805.91 |
7,807.68 |
7,805.91 |
7,807.68 |
1,060.5K |
| 11:08 |
7,806.93 |
7,808.85 |
7,806.93 |
7,807.14 |
366.0K |
| 11:09 |
7,806.38 |
7,806.38 |
7,804.30 |
7,806.27 |
185.4K |
| 11:10 |
7,805.47 |
7,805.47 |
7,805.21 |
7,805.45 |
138.1K |
| 11:11 |
7,805.05 |
7,805.05 |
7,801.61 |
7,801.61 |
238.4K |
| 11:12 |
7,803.15 |
7,805.05 |
7,803.15 |
7,805.05 |
216.7K |
| 11:13 |
7,805.38 |
7,805.78 |
7,805.16 |
7,805.19 |
205.0K |
| 11:14 |
7,805.84 |
7,806.39 |
7,805.07 |
7,805.88 |
62.4K |
| 11:15 |
7,805.66 |
7,805.66 |
7,803.75 |
7,803.75 |
97.3K |
| 11:16 |
7,804.07 |
7,805.92 |
7,804.07 |
7,805.92 |
196.7K |
| 11:17 |
7,807.49 |
7,807.57 |
7,806.99 |
7,806.99 |
231.4K |
| 11:18 |
7,807.65 |
7,808.25 |
7,807.41 |
7,808.10 |
242.7K |
| 11:19 |
7,809.30 |
7,809.30 |
7,808.68 |
7,808.91 |
249.9K |
| 11:20 |
7,808.82 |
7,809.20 |
7,808.35 |
7,808.35 |
153.8K |
| 11:21 |
7,809.28 |
7,810.47 |
7,808.75 |
7,809.59 |
212.2K |
| 11:22 |
7,809.55 |
7,810.14 |
7,809.55 |
7,810.05 |
260.7K |
| 11:23 |
7,809.63 |
7,809.63 |
7,803.67 |
7,803.67 |
371.8K |
| 11:24 |
7,804.06 |
7,805.42 |
7,804.06 |
7,804.63 |
152.9K |
| 11:25 |
7,803.99 |
7,805.69 |
7,803.99 |
7,805.69 |
156.8K |
| 11:26 |
7,805.57 |
7,806.12 |
7,805.57 |
7,806.12 |
142.0K |
| 11:27 |
7,807.11 |
7,807.87 |
7,806.46 |
7,806.46 |
155.5K |
| 11:28 |
7,804.97 |
7,805.26 |
7,803.69 |
7,805.26 |
137.0K |
| 11:29 |
7,804.65 |
7,806.48 |
7,804.65 |
7,804.72 |
180.2K |
| 11:30 |
7,804.80 |
7,808.56 |
7,804.80 |
7,808.56 |
195.6K |
| 11:31 |
7,807.96 |
7,808.42 |
7,806.83 |
7,806.83 |
207.6K |
| 11:32 |
7,806.82 |
7,808.40 |
7,806.82 |
7,807.92 |
279.6K |
| 11:33 |
7,808.08 |
7,808.38 |
7,806.97 |
7,808.38 |
112.3K |
| 11:34 |
7,808.84 |
7,810.66 |
7,808.84 |
7,809.26 |
120.7K |
| 11:35 |
7,807.48 |
7,807.48 |
7,805.61 |
7,807.36 |
107.6K |
| 11:36 |
7,807.52 |
7,808.04 |
7,805.20 |
7,805.20 |
269.2K |
| 11:37 |
7,805.57 |
7,806.27 |
7,804.22 |
7,806.27 |
90.3K |
| 11:38 |
7,805.13 |
7,806.19 |
7,804.67 |
7,804.67 |
263.0K |
| 11:39 |
7,804.63 |
7,806.37 |
7,804.63 |
7,806.35 |
139.4K |
| 11:40 |
7,806.95 |
7,808.60 |
7,806.95 |
7,808.60 |
430.9K |
| 11:41 |
7,810.37 |
7,810.94 |
7,808.85 |
7,809.30 |
183.5K |
| 11:42 |
7,810.11 |
7,810.11 |
7,808.79 |
7,809.17 |
134.3K |
| 11:43 |
7,809.68 |
7,814.05 |
7,809.68 |
7,814.05 |
146.9K |
| 11:44 |
7,815.08 |
7,818.45 |
7,815.08 |
7,818.45 |
529.7K |
| 11:45 |
7,817.63 |
7,819.65 |
7,817.04 |
7,819.65 |
177.7K |
| 11:46 |
7,819.39 |
7,820.13 |
7,819.20 |
7,819.20 |
377.0K |
| 11:47 |
7,818.28 |
7,818.28 |
7,817.11 |
7,817.37 |
129.1K |
| 11:48 |
7,816.19 |
7,816.19 |
7,814.11 |
7,814.11 |
70.5K |
| 11:49 |
7,814.48 |
7,814.85 |
7,813.62 |
7,813.83 |
84.0K |
| 11:50 |
7,813.78 |
7,813.78 |
7,813.35 |
7,813.62 |
74.9K |
| 11:51 |
7,813.73 |
7,817.18 |
7,813.06 |
7,817.18 |
167.7K |
| 11:52 |
7,817.38 |
7,817.40 |
7,815.27 |
7,815.37 |
264.3K |
| 11:53 |
7,815.84 |
7,818.26 |
7,815.72 |
7,818.26 |
167.1K |
| 11:54 |
7,818.79 |
7,819.58 |
7,818.35 |
7,818.35 |
71.6K |
| 11:55 |
7,817.36 |
7,817.36 |
7,816.32 |
7,816.63 |
70.2K |
| 11:56 |
7,817.39 |
7,818.59 |
7,817.39 |
7,818.39 |
455.7K |
| 11:57 |
7,818.29 |
7,818.91 |
7,817.15 |
7,817.15 |
50.2K |
| 11:58 |
7,817.36 |
7,818.30 |
7,817.36 |
7,818.30 |
88.7K |
| 11:59 |
7,818.10 |
7,818.62 |
7,818.10 |
7,818.62 |
141.3K |
| 12:00 |
7,818.76 |
7,818.78 |
7,817.64 |
7,817.95 |
79.3K |
| 12:01 |
7,817.42 |
7,818.94 |
7,817.42 |
7,818.94 |
182.7K |
| 12:02 |
7,818.94 |
7,818.94 |
7,817.47 |
7,817.47 |
216.2K |
| 12:03 |
7,816.84 |
7,817.66 |
7,816.84 |
7,817.28 |
102.7K |
| 12:04 |
7,816.93 |
7,817.82 |
7,816.93 |
7,817.40 |
64.0K |
| 12:05 |
7,818.72 |
7,819.50 |
7,818.72 |
7,819.16 |
287.2K |
| 12:06 |
7,818.97 |
7,818.97 |
7,816.94 |
7,817.53 |
79.2K |
| 12:07 |
7,817.29 |
7,817.36 |
7,816.38 |
7,816.38 |
60.7K |
| 12:08 |
7,814.26 |
7,816.41 |
7,813.85 |
7,816.41 |
238.7K |
| 12:09 |
7,820.26 |
7,820.97 |
7,820.25 |
7,820.97 |
202.9K |
| 12:10 |
7,821.97 |
7,822.68 |
7,821.91 |
7,822.26 |
265.3K |
| 12:11 |
7,822.88 |
7,824.66 |
7,822.88 |
7,824.66 |
144.9K |
| 12:12 |
7,824.83 |
7,825.85 |
7,824.17 |
7,824.17 |
259.3K |
| 12:13 |
7,824.34 |
7,826.09 |
7,824.31 |
7,826.09 |
161.7K |
| 12:14 |
7,825.76 |
7,826.11 |
7,824.72 |
7,824.72 |
156.5K |
| 12:15 |
7,824.75 |
7,826.05 |
7,824.75 |
7,825.94 |
276.2K |
| 12:16 |
7,825.84 |
7,829.50 |
7,825.84 |
7,829.50 |
256.5K |
| 12:17 |
7,829.71 |
7,830.26 |
7,829.66 |
7,830.04 |
121.5K |
| 12:18 |
7,830.18 |
7,833.47 |
7,830.18 |
7,833.47 |
124.7K |
| 12:19 |
7,832.84 |
7,832.84 |
7,830.67 |
7,830.67 |
302.7K |
| 12:20 |
7,830.73 |
7,830.73 |
7,828.99 |
7,829.53 |
86.0K |
| 12:21 |
7,828.48 |
7,828.64 |
7,828.35 |
7,828.42 |
111.0K |
| 12:22 |
7,827.87 |
7,827.87 |
7,826.80 |
7,826.80 |
136.5K |
| 12:23 |
7,825.35 |
7,826.73 |
7,825.35 |
7,826.73 |
75.5K |
| 12:24 |
7,826.80 |
7,826.80 |
7,825.42 |
7,825.42 |
91.6K |
| 12:25 |
7,825.45 |
7,825.45 |
7,824.36 |
7,824.36 |
75.4K |
| 12:26 |
7,826.13 |
7,826.50 |
7,826.13 |
7,826.50 |
256.7K |
| 12:27 |
7,825.68 |
7,827.95 |
7,824.87 |
7,827.95 |
204.7K |
| 12:28 |
7,828.76 |
7,829.39 |
7,828.53 |
7,828.53 |
164.5K |
| 12:29 |
7,829.54 |
7,830.63 |
7,829.54 |
7,830.63 |
47.6K |
| 12:30 |
7,830.99 |
7,832.16 |
7,830.65 |
7,831.93 |
208.7K |
| 12:31 |
7,832.11 |
7,832.51 |
7,830.86 |
7,830.86 |
89.9K |
| 12:32 |
7,830.80 |
7,830.80 |
7,828.97 |
7,829.52 |
80.7K |
| 12:33 |
7,830.11 |
7,830.23 |
7,829.26 |
7,830.23 |
156.7K |
| 12:34 |
7,829.82 |
7,829.82 |
7,829.15 |
7,829.34 |
116.1K |
| 12:35 |
7,830.03 |
7,831.95 |
7,830.03 |
7,831.25 |
47.6K |
| 12:36 |
7,830.00 |
7,830.00 |
7,826.22 |
7,826.22 |
149.1K |
| 12:37 |
7,825.07 |
7,826.98 |
7,825.07 |
7,826.98 |
56.1K |
| 12:38 |
7,827.21 |
7,829.87 |
7,827.21 |
7,829.87 |
164.2K |
| 12:39 |
7,830.04 |
7,831.00 |
7,830.04 |
7,830.98 |
63.3K |
| 12:40 |
7,830.46 |
7,830.46 |
7,828.26 |
7,828.26 |
166.5K |
| 12:41 |
7,828.06 |
7,829.09 |
7,828.06 |
7,828.56 |
204.6K |
| 12:42 |
7,830.02 |
7,832.14 |
7,830.02 |
7,832.14 |
291.2K |
| 12:43 |
7,831.63 |
7,832.36 |
7,831.63 |
7,832.36 |
60.9K |
| 12:44 |
7,831.81 |
7,831.81 |
7,829.03 |
7,829.03 |
149.7K |
| 12:45 |
7,828.20 |
7,828.20 |
7,827.42 |
7,827.80 |
154.6K |
| 12:46 |
7,827.61 |
7,828.07 |
7,826.92 |
7,826.92 |
45.1K |
| 12:47 |
7,826.95 |
7,826.95 |
7,826.31 |
7,826.31 |
108.0K |
| 12:48 |
7,826.21 |
7,826.68 |
7,826.21 |
7,826.54 |
123.8K |
| 12:49 |
7,826.44 |
7,826.72 |
7,825.75 |
7,825.75 |
139.8K |
| 12:50 |
7,825.67 |
7,825.67 |
7,824.26 |
7,824.44 |
131.4K |
| 12:51 |
7,824.01 |
7,824.20 |
7,824.00 |
7,824.00 |
160.3K |
| 12:52 |
7,823.29 |
7,824.57 |
7,823.29 |
7,824.57 |
119.1K |
| 12:53 |
7,825.10 |
7,825.79 |
7,825.10 |
7,825.79 |
82.5K |
| 12:54 |
7,826.18 |
7,826.18 |
7,825.19 |
7,825.19 |
70.9K |
| 12:55 |
7,824.50 |
7,825.46 |
7,824.33 |
7,825.46 |
41.3K |
| 12:56 |
7,825.88 |
7,826.40 |
7,801.80 |
7,801.80 |
1,398.6K |
| 12:57 |
7,794.18 |
7,817.97 |
7,794.18 |
7,817.97 |
523.1K |
| 12:58 |
7,818.16 |
7,820.90 |
7,818.00 |
7,819.48 |
184.2K |
| 12:59 |
7,819.45 |
7,819.93 |
7,818.03 |
7,818.66 |
58.7K |
| 13:00 |
7,819.57 |
7,819.57 |
7,816.48 |
7,819.57 |
100.8K |
| 13:01 |
7,821.92 |
7,822.92 |
7,821.73 |
7,822.43 |
85.1K |
| 13:02 |
7,821.89 |
7,822.71 |
7,819.10 |
7,819.10 |
122.5K |
| 13:03 |
7,819.18 |
7,819.18 |
7,817.94 |
7,817.94 |
56.8K |
| 13:04 |
7,818.81 |
7,818.97 |
7,818.54 |
7,818.97 |
91.7K |
| 13:05 |
7,819.39 |
7,820.21 |
7,819.39 |
7,819.40 |
103.4K |
| 13:06 |
7,817.47 |
7,819.19 |
7,817.47 |
7,819.19 |
36.5K |
| 13:07 |
7,819.35 |
7,819.97 |
7,819.13 |
7,819.97 |
49.4K |
| 13:08 |
7,821.08 |
7,821.96 |
7,821.08 |
7,821.89 |
193.4K |
| 13:09 |
7,822.73 |
7,822.79 |
7,821.23 |
7,821.23 |
102.2K |
| 13:10 |
7,821.43 |
7,821.43 |
7,816.35 |
7,816.35 |
86.0K |
| 13:11 |
7,816.63 |
7,818.58 |
7,816.63 |
7,818.58 |
119.6K |
| 13:12 |
7,817.48 |
7,818.80 |
7,817.10 |
7,818.80 |
97.4K |
| 13:13 |
7,818.30 |
7,819.81 |
7,818.30 |
7,819.52 |
68.8K |
| 13:14 |
7,820.06 |
7,822.78 |
7,820.06 |
7,822.61 |
63.9K |
| 13:15 |
7,822.02 |
7,823.41 |
7,822.02 |
7,822.95 |
118.6K |
| 13:16 |
7,822.04 |
7,823.70 |
7,821.20 |
7,823.70 |
105.0K |
| 13:17 |
7,824.79 |
7,824.79 |
7,822.48 |
7,822.48 |
137.0K |
| 13:18 |
7,822.33 |
7,822.33 |
7,815.55 |
7,815.55 |
367.2K |
| 13:19 |
7,815.21 |
7,815.68 |
7,814.98 |
7,815.31 |
140.0K |
| 13:20 |
7,815.14 |
7,815.14 |
7,813.72 |
7,813.72 |
99.4K |
| 13:21 |
7,813.91 |
7,813.91 |
7,812.94 |
7,813.55 |
148.9K |
| 13:22 |
7,813.21 |
7,813.49 |
7,812.95 |
7,813.49 |
78.3K |
| 13:23 |
7,813.00 |
7,814.59 |
7,813.00 |
7,814.59 |
75.5K |
| 13:24 |
7,814.62 |
7,815.82 |
7,814.62 |
7,815.20 |
94.6K |
| 13:25 |
7,815.44 |
7,816.45 |
7,815.44 |
7,816.45 |
45.5K |
| 13:26 |
7,817.19 |
7,819.61 |
7,817.19 |
7,819.61 |
76.6K |
| 13:27 |
7,821.28 |
7,822.79 |
7,821.04 |
7,821.04 |
196.4K |
| 13:28 |
7,820.18 |
7,820.65 |
7,819.51 |
7,819.51 |
106.5K |
| 13:29 |
7,818.32 |
7,819.48 |
7,818.32 |
7,818.94 |
141.0K |
| 13:30 |
7,819.28 |
7,820.89 |
7,819.28 |
7,820.89 |
77.1K |
| 13:31 |
7,821.99 |
7,822.17 |
7,821.74 |
7,822.17 |
66.9K |
| 13:32 |
7,821.86 |
7,823.58 |
7,821.86 |
7,823.58 |
79.7K |
| 13:33 |
7,824.14 |
7,824.14 |
7,823.33 |
7,823.49 |
53.0K |
| 13:34 |
7,823.18 |
7,823.18 |
7,819.67 |
7,819.67 |
137.2K |
| 13:35 |
7,819.85 |
7,822.93 |
7,819.85 |
7,822.93 |
75.6K |
| 13:36 |
7,822.46 |
7,822.46 |
7,820.95 |
7,820.95 |
64.5K |
| 13:37 |
7,820.16 |
7,821.04 |
7,820.16 |
7,821.04 |
89.7K |
| 13:38 |
7,821.66 |
7,821.67 |
7,821.08 |
7,821.08 |
38.1K |
| 13:39 |
7,822.02 |
7,824.60 |
7,822.02 |
7,824.60 |
433.3K |
| 13:40 |
7,824.31 |
7,824.31 |
7,823.36 |
7,824.14 |
105.1K |
| 13:41 |
7,823.74 |
7,823.78 |
7,823.70 |
7,823.78 |
88.8K |
| 13:42 |
7,825.06 |
7,826.02 |
7,825.06 |
7,825.45 |
41.4K |
| 13:43 |
7,825.56 |
7,825.56 |
7,825.07 |
7,825.07 |
82.1K |
| 13:44 |
7,824.98 |
7,824.98 |
7,821.46 |
7,821.46 |
247.6K |
| 13:45 |
7,822.39 |
7,822.39 |
7,820.40 |
7,820.46 |
313.9K |
| 13:46 |
7,821.30 |
7,821.30 |
7,820.52 |
7,821.01 |
107.9K |
| 13:47 |
7,822.12 |
7,823.46 |
7,822.12 |
7,822.98 |
60.4K |
| 13:48 |
7,822.77 |
7,822.77 |
7,822.55 |
7,822.55 |
88.2K |
| 13:49 |
7,822.95 |
7,823.77 |
7,822.85 |
7,822.85 |
206.3K |
| 13:50 |
7,822.01 |
7,823.55 |
7,822.01 |
7,823.29 |
99.4K |
| 13:51 |
7,824.42 |
7,824.93 |
7,824.42 |
7,824.74 |
100.5K |
| 13:52 |
7,825.91 |
7,825.91 |
7,824.48 |
7,824.89 |
83.4K |
| 13:53 |
7,824.83 |
7,825.49 |
7,823.45 |
7,825.49 |
143.5K |
| 13:54 |
7,826.03 |
7,827.40 |
7,825.69 |
7,827.40 |
135.5K |
| 13:55 |
7,827.87 |
7,830.02 |
7,827.87 |
7,830.02 |
199.9K |
| 13:56 |
7,829.96 |
7,829.96 |
7,827.94 |
7,827.94 |
87.8K |
| 13:57 |
7,826.83 |
7,828.42 |
7,826.83 |
7,828.42 |
153.8K |
| 13:58 |
7,828.52 |
7,828.88 |
7,828.03 |
7,828.71 |
78.5K |
| 13:59 |
7,829.45 |
7,829.45 |
7,827.87 |
7,827.87 |
121.0K |
| 14:00 |
7,828.08 |
7,828.48 |
7,826.13 |
7,826.13 |
96.7K |
| 14:01 |
7,826.42 |
7,828.15 |
7,826.42 |
7,828.15 |
67.3K |
| 14:02 |
7,828.83 |
7,828.83 |
7,828.04 |
7,828.04 |
95.7K |
| 14:03 |
7,828.04 |
7,828.04 |
7,824.87 |
7,825.19 |
209.7K |
| 14:04 |
7,824.64 |
7,824.94 |
7,824.60 |
7,824.94 |
102.9K |
| 14:05 |
7,822.80 |
7,823.97 |
7,822.80 |
7,823.97 |
89.6K |
| 14:06 |
7,824.15 |
7,825.14 |
7,824.15 |
7,825.14 |
82.7K |
| 14:07 |
7,825.17 |
7,826.94 |
7,825.17 |
7,826.94 |
84.5K |
| 14:08 |
7,827.16 |
7,827.20 |
7,826.16 |
7,826.16 |
196.7K |
| 14:09 |
7,826.32 |
7,827.49 |
7,826.32 |
7,827.08 |
90.1K |
| 14:10 |
7,825.91 |
7,827.35 |
7,825.91 |
7,826.75 |
227.2K |
| 14:11 |
7,826.79 |
7,826.79 |
7,824.78 |
7,824.78 |
70.4K |
| 14:12 |
7,823.14 |
7,823.14 |
7,822.85 |
7,823.07 |
81.7K |
| 14:13 |
7,823.04 |
7,823.04 |
7,821.70 |
7,822.14 |
81.8K |
| 14:14 |
7,822.65 |
7,822.65 |
7,821.77 |
7,821.77 |
44.4K |
| 14:15 |
7,822.00 |
7,822.00 |
7,819.13 |
7,819.33 |
131.2K |
| 14:16 |
7,819.79 |
7,820.24 |
7,819.79 |
7,819.85 |
75.7K |
| 14:17 |
7,820.54 |
7,821.13 |
7,819.79 |
7,821.13 |
45.2K |
| 14:18 |
7,820.46 |
7,822.53 |
7,820.46 |
7,822.53 |
135.3K |
| 14:19 |
7,820.22 |
7,820.48 |
7,819.12 |
7,820.48 |
275.9K |
| 14:20 |
7,821.85 |
7,822.52 |
7,821.83 |
7,821.88 |
223.2K |
| 14:21 |
7,821.93 |
7,821.93 |
7,821.35 |
7,821.78 |
119.0K |
| 14:22 |
7,821.30 |
7,821.39 |
7,820.41 |
7,820.41 |
188.7K |
| 14:23 |
7,819.45 |
7,819.70 |
7,818.60 |
7,818.60 |
140.4K |
| 14:24 |
7,818.49 |
7,818.49 |
7,816.79 |
7,816.79 |
171.6K |
| 14:25 |
7,816.98 |
7,817.79 |
7,816.79 |
7,816.79 |
167.9K |
| 14:26 |
7,817.07 |
7,817.82 |
7,816.61 |
7,817.82 |
97.8K |
| 14:27 |
7,816.99 |
7,818.01 |
7,816.99 |
7,817.20 |
102.2K |
| 14:28 |
7,817.07 |
7,817.07 |
7,815.58 |
7,816.01 |
84.5K |
| 14:29 |
7,815.97 |
7,816.12 |
7,815.30 |
7,815.30 |
123.2K |
| 14:30 |
7,817.76 |
7,817.76 |
7,815.72 |
7,815.72 |
182.3K |
| 14:31 |
7,815.39 |
7,816.73 |
7,815.39 |
7,816.73 |
123.9K |
| 14:32 |
7,815.82 |
7,816.18 |
7,814.94 |
7,815.32 |
126.0K |
| 14:33 |
7,815.54 |
7,817.43 |
7,815.54 |
7,817.43 |
102.4K |
| 14:34 |
7,817.47 |
7,817.47 |
7,814.82 |
7,815.20 |
52.9K |
| 14:35 |
7,816.66 |
7,816.66 |
7,816.33 |
7,816.56 |
118.7K |
| 14:36 |
7,815.91 |
7,815.91 |
7,815.52 |
7,815.52 |
68.9K |
| 14:37 |
7,815.66 |
7,815.66 |
7,814.82 |
7,814.94 |
100.6K |
| 14:38 |
7,815.29 |
7,816.03 |
7,815.29 |
7,815.33 |
81.1K |
| 14:39 |
7,815.77 |
7,815.77 |
7,815.05 |
7,815.05 |
72.4K |
| 14:40 |
7,814.44 |
7,814.83 |
7,814.17 |
7,814.17 |
157.7K |
| 14:41 |
7,811.43 |
7,812.15 |
7,810.70 |
7,812.15 |
317.5K |
| 14:42 |
7,811.44 |
7,811.80 |
7,811.44 |
7,811.78 |
89.6K |
| 14:43 |
7,812.36 |
7,813.64 |
7,812.36 |
7,813.64 |
68.9K |
| 14:44 |
7,813.46 |
7,815.45 |
7,813.46 |
7,814.34 |
101.3K |
| 14:45 |
7,812.70 |
7,813.08 |
7,812.51 |
7,813.08 |
154.2K |
| 14:46 |
7,812.35 |
7,813.16 |
7,812.35 |
7,813.16 |
54.3K |
| 14:47 |
7,813.49 |
7,814.07 |
7,813.49 |
7,813.87 |
84.2K |
| 14:48 |
7,814.77 |
7,814.77 |
7,813.68 |
7,813.68 |
104.3K |
| 14:49 |
7,813.71 |
7,813.98 |
7,812.96 |
7,813.13 |
94.4K |
| 14:50 |
7,812.85 |
7,812.85 |
7,811.89 |
7,811.89 |
75.9K |
| 14:51 |
7,811.88 |
7,811.88 |
7,811.44 |
7,811.44 |
208.0K |
| 14:52 |
7,813.17 |
7,814.70 |
7,813.17 |
7,814.70 |
161.5K |
| 14:53 |
7,814.94 |
7,815.14 |
7,811.56 |
7,811.56 |
192.4K |
| 14:54 |
7,812.40 |
7,812.91 |
7,812.40 |
7,812.54 |
270.0K |
| 14:55 |
7,812.60 |
7,812.60 |
7,811.35 |
7,811.35 |
61.9K |
| 14:56 |
7,811.45 |
7,812.58 |
7,811.34 |
7,812.58 |
63.6K |
| 14:57 |
7,812.64 |
7,812.64 |
7,808.58 |
7,808.58 |
105.6K |
| 14:58 |
7,807.36 |
7,807.36 |
7,805.85 |
7,805.87 |
388.6K |
| 14:59 |
7,805.19 |
7,805.19 |
7,803.70 |
7,804.53 |
124.7K |
| 15:00 |
7,803.51 |
7,805.08 |
7,803.51 |
7,804.75 |
132.2K |
| 15:01 |
7,805.06 |
7,805.96 |
7,805.06 |
7,805.70 |
77.9K |
| 15:02 |
7,805.79 |
7,808.09 |
7,805.79 |
7,808.09 |
56.8K |
| 15:03 |
7,807.97 |
7,808.18 |
7,807.55 |
7,808.18 |
77.1K |
| 15:04 |
7,808.35 |
7,808.38 |
7,806.99 |
7,806.99 |
74.2K |
| 15:05 |
7,806.35 |
7,806.95 |
7,806.35 |
7,806.95 |
36.5K |
| 15:06 |
7,806.93 |
7,807.46 |
7,806.92 |
7,807.46 |
83.8K |
| 15:07 |
7,807.43 |
7,807.68 |
7,807.42 |
7,807.68 |
94.5K |
| 15:08 |
7,807.83 |
7,809.54 |
7,807.83 |
7,808.73 |
106.5K |
| 15:09 |
7,807.07 |
7,808.01 |
7,807.07 |
7,808.01 |
102.5K |
| 15:10 |
7,807.61 |
7,808.49 |
7,807.61 |
7,808.49 |
103.1K |
| 15:11 |
7,808.63 |
7,808.63 |
7,806.83 |
7,806.83 |
88.4K |
| 15:12 |
7,806.11 |
7,806.60 |
7,806.11 |
7,806.60 |
103.8K |
| 15:13 |
7,806.04 |
7,806.44 |
7,805.61 |
7,805.61 |
57.4K |
| 15:14 |
7,806.30 |
7,806.30 |
7,805.77 |
7,805.77 |
70.4K |
| 15:15 |
7,806.02 |
7,807.71 |
7,806.02 |
7,807.71 |
123.7K |
| 15:16 |
7,807.84 |
7,808.83 |
7,807.84 |
7,808.83 |
99.5K |
| 15:17 |
7,807.70 |
7,808.79 |
7,807.70 |
7,808.79 |
79.5K |
| 15:18 |
7,809.24 |
7,809.31 |
7,808.93 |
7,808.93 |
90.9K |
| 15:19 |
7,808.79 |
7,809.53 |
7,808.79 |
7,809.53 |
77.6K |
| 15:20 |
7,808.99 |
7,809.24 |
7,807.85 |
7,809.24 |
125.7K |
| 15:21 |
7,809.65 |
7,810.62 |
7,809.65 |
7,810.62 |
102.4K |
| 15:22 |
7,810.64 |
7,811.95 |
7,810.64 |
7,811.64 |
267.7K |
| 15:23 |
7,812.04 |
7,812.25 |
7,811.88 |
7,811.88 |
107.5K |
| 15:24 |
7,811.12 |
7,811.19 |
7,810.47 |
7,811.19 |
105.0K |
| 15:25 |
7,810.74 |
7,810.74 |
7,809.15 |
7,809.15 |
99.1K |
| 15:26 |
7,808.71 |
7,810.51 |
7,808.71 |
7,810.41 |
172.1K |
| 15:27 |
7,810.26 |
7,810.26 |
7,808.53 |
7,808.53 |
127.1K |
| 15:28 |
7,809.04 |
7,809.04 |
7,808.10 |
7,808.10 |
95.7K |
| 15:29 |
7,807.41 |
7,808.96 |
7,807.41 |
7,808.96 |
51.2K |
| 15:30 |
7,808.95 |
7,809.49 |
7,808.95 |
7,809.02 |
118.5K |
| 15:31 |
7,808.23 |
7,808.23 |
7,804.25 |
7,804.25 |
149.0K |
| 15:32 |
7,804.06 |
7,804.49 |
7,802.95 |
7,804.49 |
151.8K |
| 15:33 |
7,802.12 |
7,802.95 |
7,801.90 |
7,802.95 |
174.2K |
| 15:34 |
7,803.17 |
7,803.22 |
7,802.40 |
7,802.40 |
126.8K |
| 15:35 |
7,802.19 |
7,803.27 |
7,801.63 |
7,803.27 |
131.4K |
| 15:36 |
7,803.60 |
7,803.87 |
7,802.59 |
7,802.59 |
129.4K |
| 15:37 |
7,801.94 |
7,802.30 |
7,801.24 |
7,802.30 |
152.7K |
| 15:38 |
7,802.75 |
7,805.33 |
7,802.75 |
7,805.33 |
258.8K |
| 15:39 |
7,805.15 |
7,806.16 |
7,803.91 |
7,803.91 |
206.9K |
| 15:40 |
7,803.38 |
7,803.38 |
7,802.14 |
7,802.14 |
306.4K |
| 15:41 |
7,802.49 |
7,805.93 |
7,802.49 |
7,805.93 |
338.2K |
| 15:42 |
7,806.86 |
7,808.85 |
7,806.86 |
7,808.85 |
259.6K |
| 15:43 |
7,807.32 |
7,807.32 |
7,805.42 |
7,806.91 |
287.9K |
| 15:44 |
7,807.41 |
7,808.73 |
7,807.41 |
7,808.73 |
136.5K |
| 15:45 |
7,809.10 |
7,810.38 |
7,808.75 |
7,809.96 |
274.4K |
| 15:46 |
7,810.13 |
7,810.13 |
7,808.64 |
7,808.64 |
111.0K |
| 15:47 |
7,808.77 |
7,808.77 |
7,807.96 |
7,807.96 |
458.8K |
| 15:48 |
7,807.47 |
7,808.45 |
7,807.15 |
7,807.15 |
163.2K |
| 15:49 |
7,807.94 |
7,810.74 |
7,807.94 |
7,810.74 |
275.0K |
| 15:50 |
7,812.35 |
7,812.35 |
7,807.65 |
7,809.23 |
655.6K |
| 15:51 |
7,808.52 |
7,809.57 |
7,808.50 |
7,809.57 |
587.8K |
| 15:52 |
7,809.34 |
7,809.34 |
7,806.26 |
7,807.19 |
504.8K |
| 15:53 |
7,807.57 |
7,808.68 |
7,805.92 |
7,805.92 |
559.3K |
| 15:54 |
7,805.10 |
7,805.10 |
7,803.14 |
7,803.14 |
306.4K |
| 15:55 |
7,804.19 |
7,806.52 |
7,804.19 |
7,805.19 |
508.0K |
| 15:56 |
7,804.27 |
7,805.88 |
7,804.27 |
7,805.63 |
728.8K |
| 15:57 |
7,805.35 |
7,805.62 |
7,805.00 |
7,805.00 |
794.0K |
| 15:58 |
7,805.41 |
7,805.41 |
7,803.52 |
7,803.52 |
566.7K |
| 15:59 |
7,803.68 |
7,805.15 |
7,803.68 |
7,805.15 |
1,255.6K |
| 16:00 |
7,805.64 |
7,806.79 |
7,805.64 |
7,806.79 |
53,450.5K |
| 16:01 |
7,806.79 |
7,806.79 |
7,806.79 |
7,806.79 |
167.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|