| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,587.25 |
10,611.56 |
10,587.25 |
10,611.56 |
1,502.8K |
| 09:31 |
10,613.84 |
10,613.84 |
10,603.68 |
10,603.68 |
124.4K |
| 09:32 |
10,604.11 |
10,604.11 |
10,592.64 |
10,592.64 |
134.0K |
| 09:33 |
10,596.73 |
10,598.77 |
10,596.73 |
10,597.43 |
75.0K |
| 09:34 |
10,595.74 |
10,595.74 |
10,593.15 |
10,593.20 |
87.7K |
| 09:35 |
10,596.00 |
10,601.69 |
10,596.00 |
10,597.58 |
73.9K |
| 09:36 |
10,600.45 |
10,600.45 |
10,600.07 |
10,600.43 |
82.0K |
| 09:37 |
10,601.76 |
10,605.81 |
10,601.76 |
10,603.70 |
61.0K |
| 09:38 |
10,605.76 |
10,605.76 |
10,603.06 |
10,604.03 |
44.3K |
| 09:39 |
10,605.73 |
10,605.73 |
10,592.33 |
10,594.64 |
58.2K |
| 09:40 |
10,594.84 |
10,594.84 |
10,593.14 |
10,593.14 |
81.4K |
| 09:41 |
10,593.97 |
10,594.72 |
10,593.97 |
10,594.72 |
53.9K |
| 09:42 |
10,595.11 |
10,607.75 |
10,595.11 |
10,607.75 |
57.0K |
| 09:43 |
10,611.84 |
10,618.22 |
10,611.84 |
10,618.22 |
82.6K |
| 09:44 |
10,617.59 |
10,621.30 |
10,617.29 |
10,621.30 |
51.7K |
| 09:45 |
10,622.33 |
10,631.22 |
10,622.33 |
10,631.22 |
127.9K |
| 09:46 |
10,631.95 |
10,631.95 |
10,625.41 |
10,625.41 |
48.9K |
| 09:47 |
10,627.85 |
10,630.49 |
10,627.83 |
10,630.49 |
50.7K |
| 09:48 |
10,629.42 |
10,631.29 |
10,629.42 |
10,630.26 |
60.5K |
| 09:49 |
10,629.44 |
10,629.44 |
10,624.04 |
10,624.04 |
39.3K |
| 09:50 |
10,620.45 |
10,620.85 |
10,618.60 |
10,618.60 |
52.3K |
| 09:51 |
10,613.53 |
10,613.53 |
10,611.13 |
10,611.13 |
61.2K |
| 09:52 |
10,613.28 |
10,615.15 |
10,613.28 |
10,613.60 |
71.4K |
| 09:53 |
10,616.12 |
10,620.11 |
10,616.12 |
10,620.11 |
48.5K |
| 09:54 |
10,622.12 |
10,624.48 |
10,622.04 |
10,624.48 |
50.0K |
| 09:55 |
10,625.67 |
10,628.14 |
10,625.57 |
10,628.14 |
61.8K |
| 09:56 |
10,624.05 |
10,624.47 |
10,622.03 |
10,622.03 |
75.5K |
| 09:57 |
10,621.58 |
10,621.58 |
10,618.36 |
10,618.36 |
46.6K |
| 09:58 |
10,619.51 |
10,619.51 |
10,616.99 |
10,616.99 |
43.6K |
| 09:59 |
10,615.84 |
10,615.84 |
10,613.85 |
10,613.85 |
32.1K |
| 10:00 |
10,610.58 |
10,616.38 |
10,610.58 |
10,616.38 |
168.3K |
| 10:01 |
10,614.13 |
10,614.13 |
10,603.14 |
10,603.14 |
76.4K |
| 10:02 |
10,602.58 |
10,603.32 |
10,600.62 |
10,603.32 |
52.1K |
| 10:03 |
10,603.19 |
10,603.19 |
10,594.35 |
10,594.70 |
57.1K |
| 10:04 |
10,595.56 |
10,595.56 |
10,589.03 |
10,589.03 |
59.0K |
| 10:05 |
10,586.57 |
10,586.91 |
10,586.12 |
10,586.91 |
81.5K |
| 10:06 |
10,587.89 |
10,590.98 |
10,587.89 |
10,590.98 |
89.1K |
| 10:07 |
10,597.12 |
10,600.44 |
10,597.12 |
10,597.42 |
340.3K |
| 10:08 |
10,597.40 |
10,598.90 |
10,597.40 |
10,597.61 |
48.7K |
| 10:09 |
10,599.71 |
10,603.05 |
10,599.71 |
10,603.05 |
36.1K |
| 10:10 |
10,605.43 |
10,605.43 |
10,602.16 |
10,602.16 |
49.7K |
| 10:11 |
10,602.93 |
10,603.21 |
10,600.08 |
10,600.08 |
58.1K |
| 10:12 |
10,594.82 |
10,600.30 |
10,594.82 |
10,600.30 |
76.2K |
| 10:13 |
10,599.17 |
10,601.40 |
10,599.17 |
10,601.40 |
77.8K |
| 10:14 |
10,601.36 |
10,603.27 |
10,601.36 |
10,601.87 |
29.9K |
| 10:15 |
10,601.16 |
10,601.80 |
10,599.95 |
10,599.95 |
21.9K |
| 10:16 |
10,599.81 |
10,600.19 |
10,599.81 |
10,600.19 |
19.3K |
| 10:17 |
10,598.36 |
10,598.39 |
10,595.03 |
10,596.09 |
76.9K |
| 10:18 |
10,599.92 |
10,601.24 |
10,599.57 |
10,601.24 |
37.4K |
| 10:19 |
10,598.20 |
10,598.20 |
10,594.77 |
10,594.77 |
97.5K |
| 10:20 |
10,595.04 |
10,595.04 |
10,590.10 |
10,590.10 |
61.0K |
| 10:21 |
10,589.94 |
10,589.94 |
10,586.35 |
10,586.35 |
107.8K |
| 10:22 |
10,587.35 |
10,588.00 |
10,586.01 |
10,588.00 |
129.2K |
| 10:23 |
10,587.95 |
10,587.95 |
10,585.01 |
10,585.01 |
119.9K |
| 10:24 |
10,584.65 |
10,587.21 |
10,584.65 |
10,587.07 |
76.9K |
| 10:25 |
10,586.32 |
10,586.32 |
10,579.38 |
10,579.84 |
59.3K |
| 10:26 |
10,581.03 |
10,584.08 |
10,581.03 |
10,584.08 |
24.3K |
| 10:27 |
10,585.48 |
10,586.90 |
10,585.48 |
10,585.80 |
43.0K |
| 10:28 |
10,585.21 |
10,585.70 |
10,585.21 |
10,585.56 |
43.6K |
| 10:29 |
10,586.43 |
10,587.85 |
10,586.43 |
10,586.71 |
43.6K |
| 10:30 |
10,579.30 |
10,581.21 |
10,579.30 |
10,579.67 |
78.8K |
| 10:31 |
10,580.03 |
10,580.03 |
10,577.53 |
10,577.53 |
43.2K |
| 10:32 |
10,577.57 |
10,578.99 |
10,577.46 |
10,578.34 |
36.2K |
| 10:33 |
10,580.87 |
10,584.17 |
10,580.57 |
10,584.17 |
42.3K |
| 10:34 |
10,586.40 |
10,588.25 |
10,586.40 |
10,588.25 |
22.8K |
| 10:35 |
10,588.32 |
10,590.75 |
10,588.32 |
10,590.75 |
30.1K |
| 10:36 |
10,590.43 |
10,591.13 |
10,590.43 |
10,591.03 |
31.2K |
| 10:37 |
10,592.43 |
10,593.72 |
10,592.43 |
10,593.72 |
21.8K |
| 10:38 |
10,591.27 |
10,591.66 |
10,589.99 |
10,589.99 |
35.7K |
| 10:39 |
10,590.88 |
10,592.79 |
10,590.88 |
10,592.79 |
35.1K |
| 10:40 |
10,590.45 |
10,591.39 |
10,590.22 |
10,590.99 |
40.0K |
| 10:41 |
10,591.57 |
10,591.57 |
10,590.54 |
10,590.54 |
35.3K |
| 10:42 |
10,590.27 |
10,590.27 |
10,586.93 |
10,586.93 |
41.6K |
| 10:43 |
10,584.63 |
10,588.02 |
10,584.63 |
10,587.90 |
57.6K |
| 10:44 |
10,586.98 |
10,587.06 |
10,585.39 |
10,585.39 |
32.6K |
| 10:45 |
10,585.53 |
10,585.53 |
10,584.02 |
10,584.02 |
31.2K |
| 10:46 |
10,584.39 |
10,584.39 |
10,582.42 |
10,582.42 |
56.0K |
| 10:47 |
10,581.06 |
10,581.06 |
10,572.90 |
10,572.90 |
61.1K |
| 10:48 |
10,574.45 |
10,575.68 |
10,568.91 |
10,569.57 |
90.7K |
| 10:49 |
10,566.33 |
10,570.27 |
10,566.33 |
10,570.27 |
185.4K |
| 10:50 |
10,567.91 |
10,567.91 |
10,563.18 |
10,563.18 |
54.2K |
| 10:51 |
10,562.18 |
10,562.18 |
10,555.78 |
10,555.78 |
111.8K |
| 10:52 |
10,555.31 |
10,559.02 |
10,555.31 |
10,559.02 |
32.4K |
| 10:53 |
10,557.64 |
10,557.64 |
10,556.76 |
10,556.76 |
25.9K |
| 10:54 |
10,556.02 |
10,560.16 |
10,556.02 |
10,560.16 |
43.2K |
| 10:55 |
10,561.12 |
10,564.45 |
10,561.12 |
10,564.45 |
91.8K |
| 10:56 |
10,563.78 |
10,563.78 |
10,562.70 |
10,563.62 |
33.7K |
| 10:57 |
10,567.14 |
10,567.14 |
10,565.90 |
10,567.09 |
61.7K |
| 10:58 |
10,568.19 |
10,568.19 |
10,561.92 |
10,562.38 |
40.7K |
| 10:59 |
10,560.59 |
10,563.10 |
10,560.59 |
10,563.10 |
43.3K |
| 11:00 |
10,564.37 |
10,567.60 |
10,564.24 |
10,567.60 |
50.4K |
| 11:01 |
10,568.30 |
10,570.38 |
10,568.30 |
10,570.38 |
35.6K |
| 11:02 |
10,571.06 |
10,571.06 |
10,568.79 |
10,568.86 |
27.1K |
| 11:03 |
10,565.90 |
10,565.90 |
10,564.20 |
10,564.20 |
49.5K |
| 11:04 |
10,564.09 |
10,564.25 |
10,562.99 |
10,562.99 |
19.8K |
| 11:05 |
10,563.57 |
10,565.90 |
10,563.15 |
10,565.24 |
36.3K |
| 11:06 |
10,564.74 |
10,564.74 |
10,562.31 |
10,562.31 |
44.3K |
| 11:07 |
10,561.67 |
10,563.82 |
10,561.67 |
10,563.82 |
31.2K |
| 11:08 |
10,564.11 |
10,564.60 |
10,564.06 |
10,564.47 |
32.4K |
| 11:09 |
10,569.30 |
10,570.22 |
10,569.18 |
10,570.22 |
35.5K |
| 11:10 |
10,570.60 |
10,572.03 |
10,570.60 |
10,572.03 |
59.5K |
| 11:11 |
10,571.74 |
10,571.95 |
10,570.66 |
10,571.42 |
49.4K |
| 11:12 |
10,569.54 |
10,572.48 |
10,569.54 |
10,572.48 |
43.5K |
| 11:13 |
10,570.50 |
10,572.35 |
10,570.50 |
10,571.12 |
28.8K |
| 11:14 |
10,570.90 |
10,570.90 |
10,569.37 |
10,569.89 |
29.0K |
| 11:15 |
10,569.39 |
10,571.42 |
10,569.39 |
10,571.42 |
35.8K |
| 11:16 |
10,569.82 |
10,569.82 |
10,567.69 |
10,567.69 |
23.5K |
| 11:17 |
10,567.42 |
10,567.42 |
10,564.08 |
10,564.78 |
71.4K |
| 11:18 |
10,563.83 |
10,563.83 |
10,560.46 |
10,560.46 |
87.2K |
| 11:19 |
10,560.38 |
10,562.46 |
10,560.32 |
10,562.46 |
26.6K |
| 11:20 |
10,561.95 |
10,562.30 |
10,561.16 |
10,562.30 |
51.7K |
| 11:21 |
10,563.07 |
10,564.22 |
10,561.78 |
10,561.78 |
42.6K |
| 11:22 |
10,561.55 |
10,563.10 |
10,561.55 |
10,563.10 |
37.1K |
| 11:23 |
10,562.66 |
10,562.66 |
10,561.55 |
10,561.55 |
32.8K |
| 11:24 |
10,561.26 |
10,563.09 |
10,561.26 |
10,562.41 |
91.9K |
| 11:25 |
10,561.41 |
10,564.85 |
10,561.41 |
10,564.18 |
36.6K |
| 11:26 |
10,563.75 |
10,563.75 |
10,562.44 |
10,562.44 |
17.5K |
| 11:27 |
10,561.65 |
10,561.65 |
10,555.02 |
10,555.02 |
72.4K |
| 11:28 |
10,553.18 |
10,553.18 |
10,550.68 |
10,550.68 |
101.3K |
| 11:29 |
10,551.23 |
10,552.91 |
10,551.23 |
10,552.91 |
47.7K |
| 11:30 |
10,554.99 |
10,554.99 |
10,552.53 |
10,552.87 |
40.3K |
| 11:31 |
10,552.81 |
10,552.81 |
10,550.07 |
10,551.00 |
24.8K |
| 11:32 |
10,550.89 |
10,550.89 |
10,549.99 |
10,549.99 |
15.2K |
| 11:33 |
10,549.35 |
10,550.77 |
10,548.48 |
10,550.77 |
62.2K |
| 11:34 |
10,554.73 |
10,558.13 |
10,554.73 |
10,557.19 |
66.8K |
| 11:35 |
10,553.75 |
10,553.75 |
10,552.63 |
10,552.63 |
64.8K |
| 11:36 |
10,551.11 |
10,551.92 |
10,551.11 |
10,551.60 |
21.2K |
| 11:37 |
10,551.67 |
10,552.14 |
10,551.18 |
10,552.14 |
25.6K |
| 11:38 |
10,549.43 |
10,550.87 |
10,549.43 |
10,550.87 |
54.7K |
| 11:39 |
10,550.60 |
10,552.42 |
10,550.60 |
10,551.89 |
48.6K |
| 11:40 |
10,551.23 |
10,551.36 |
10,550.02 |
10,550.02 |
21.8K |
| 11:41 |
10,550.39 |
10,551.36 |
10,549.65 |
10,549.65 |
38.7K |
| 11:42 |
10,546.40 |
10,546.40 |
10,543.20 |
10,543.20 |
41.0K |
| 11:43 |
10,543.21 |
10,544.48 |
10,542.94 |
10,544.38 |
31.1K |
| 11:44 |
10,544.05 |
10,544.05 |
10,542.73 |
10,543.32 |
36.1K |
| 11:45 |
10,543.71 |
10,544.59 |
10,543.64 |
10,544.48 |
26.8K |
| 11:46 |
10,544.33 |
10,544.33 |
10,540.55 |
10,540.55 |
52.2K |
| 11:47 |
10,538.02 |
10,538.02 |
10,537.46 |
10,537.46 |
48.6K |
| 11:48 |
10,537.05 |
10,537.52 |
10,537.05 |
10,537.52 |
37.4K |
| 11:49 |
10,538.21 |
10,538.21 |
10,537.24 |
10,537.24 |
22.9K |
| 11:50 |
10,537.17 |
10,537.39 |
10,534.90 |
10,534.90 |
28.2K |
| 11:51 |
10,535.50 |
10,538.50 |
10,535.50 |
10,538.02 |
29.9K |
| 11:52 |
10,537.55 |
10,539.69 |
10,537.55 |
10,539.69 |
37.4K |
| 11:53 |
10,539.54 |
10,539.54 |
10,535.88 |
10,535.88 |
39.9K |
| 11:54 |
10,539.15 |
10,543.99 |
10,539.15 |
10,543.99 |
28.3K |
| 11:55 |
10,544.25 |
10,544.25 |
10,543.48 |
10,543.48 |
29.3K |
| 11:56 |
10,542.81 |
10,544.21 |
10,542.47 |
10,544.00 |
21.4K |
| 11:57 |
10,542.99 |
10,542.99 |
10,541.45 |
10,542.67 |
36.0K |
| 11:58 |
10,542.38 |
10,542.38 |
10,539.27 |
10,539.27 |
25.9K |
| 11:59 |
10,537.71 |
10,539.73 |
10,537.71 |
10,539.73 |
38.6K |
| 12:00 |
10,540.10 |
10,541.06 |
10,540.10 |
10,541.06 |
27.5K |
| 12:01 |
10,541.60 |
10,541.69 |
10,539.18 |
10,539.18 |
25.5K |
| 12:02 |
10,539.57 |
10,540.01 |
10,539.57 |
10,540.01 |
20.5K |
| 12:03 |
10,539.75 |
10,539.75 |
10,538.71 |
10,538.71 |
25.2K |
| 12:04 |
10,539.82 |
10,539.82 |
10,538.69 |
10,538.69 |
34.9K |
| 12:05 |
10,539.11 |
10,539.39 |
10,539.10 |
10,539.10 |
19.2K |
| 12:06 |
10,539.11 |
10,539.11 |
10,537.51 |
10,538.82 |
25.9K |
| 12:07 |
10,540.39 |
10,543.99 |
10,540.39 |
10,543.99 |
29.4K |
| 12:08 |
10,543.93 |
10,545.66 |
10,543.93 |
10,545.23 |
33.4K |
| 12:09 |
10,545.02 |
10,545.02 |
10,540.78 |
10,540.78 |
22.1K |
| 12:10 |
10,539.54 |
10,539.54 |
10,537.14 |
10,537.14 |
48.8K |
| 12:11 |
10,537.17 |
10,537.30 |
10,535.96 |
10,537.30 |
35.2K |
| 12:12 |
10,537.19 |
10,537.80 |
10,536.92 |
10,537.80 |
24.4K |
| 12:13 |
10,537.82 |
10,539.38 |
10,537.82 |
10,539.38 |
18.5K |
| 12:14 |
10,539.58 |
10,541.47 |
10,539.58 |
10,541.47 |
17.9K |
| 12:15 |
10,542.13 |
10,543.28 |
10,541.91 |
10,541.98 |
26.3K |
| 12:16 |
10,542.90 |
10,542.90 |
10,537.75 |
10,537.75 |
59.1K |
| 12:17 |
10,539.41 |
10,539.41 |
10,536.16 |
10,536.16 |
51.6K |
| 12:18 |
10,537.59 |
10,540.33 |
10,537.59 |
10,539.86 |
30.6K |
| 12:19 |
10,538.17 |
10,538.17 |
10,533.44 |
10,533.44 |
43.0K |
| 12:20 |
10,534.61 |
10,537.59 |
10,534.61 |
10,537.59 |
27.2K |
| 12:21 |
10,534.97 |
10,535.36 |
10,533.09 |
10,533.09 |
42.9K |
| 12:22 |
10,533.19 |
10,534.40 |
10,533.15 |
10,534.24 |
25.0K |
| 12:23 |
10,536.46 |
10,537.48 |
10,536.46 |
10,537.45 |
24.4K |
| 12:24 |
10,537.32 |
10,539.77 |
10,537.32 |
10,539.77 |
36.1K |
| 12:25 |
10,539.51 |
10,539.51 |
10,534.81 |
10,534.81 |
44.1K |
| 12:26 |
10,534.58 |
10,534.58 |
10,532.29 |
10,532.29 |
35.6K |
| 12:27 |
10,530.22 |
10,531.00 |
10,530.21 |
10,530.67 |
39.8K |
| 12:28 |
10,530.76 |
10,530.76 |
10,529.36 |
10,529.36 |
12.2K |
| 12:29 |
10,528.95 |
10,529.00 |
10,528.58 |
10,529.00 |
45.9K |
| 12:30 |
10,528.09 |
10,529.79 |
10,528.09 |
10,529.79 |
31.6K |
| 12:31 |
10,530.74 |
10,530.74 |
10,526.14 |
10,526.14 |
46.4K |
| 12:32 |
10,526.54 |
10,526.54 |
10,523.30 |
10,523.30 |
42.1K |
| 12:33 |
10,523.31 |
10,523.66 |
10,522.93 |
10,523.61 |
22.0K |
| 12:34 |
10,521.15 |
10,522.20 |
10,521.15 |
10,522.20 |
23.4K |
| 12:35 |
10,521.07 |
10,523.15 |
10,521.07 |
10,521.82 |
34.0K |
| 12:36 |
10,522.17 |
10,524.65 |
10,521.26 |
10,524.65 |
59.6K |
| 12:37 |
10,524.28 |
10,524.28 |
10,521.02 |
10,521.02 |
22.8K |
| 12:38 |
10,521.78 |
10,521.78 |
10,519.79 |
10,520.10 |
23.0K |
| 12:39 |
10,519.83 |
10,520.14 |
10,518.91 |
10,518.92 |
20.2K |
| 12:40 |
10,519.36 |
10,519.36 |
10,515.44 |
10,515.44 |
31.7K |
| 12:41 |
10,514.43 |
10,515.77 |
10,514.43 |
10,515.77 |
44.0K |
| 12:42 |
10,515.69 |
10,515.69 |
10,513.84 |
10,514.28 |
26.6K |
| 12:43 |
10,515.52 |
10,515.52 |
10,514.57 |
10,514.57 |
29.2K |
| 12:44 |
10,516.01 |
10,519.97 |
10,515.44 |
10,519.69 |
47.5K |
| 12:45 |
10,520.38 |
10,520.38 |
10,517.97 |
10,517.97 |
34.8K |
| 12:46 |
10,517.47 |
10,518.91 |
10,517.47 |
10,518.91 |
29.9K |
| 12:47 |
10,519.07 |
10,521.25 |
10,519.07 |
10,521.14 |
16.5K |
| 12:48 |
10,521.68 |
10,524.92 |
10,521.68 |
10,524.92 |
37.6K |
| 12:49 |
10,524.76 |
10,524.76 |
10,524.22 |
10,524.76 |
22.3K |
| 12:50 |
10,525.71 |
10,526.26 |
10,524.74 |
10,524.74 |
26.8K |
| 12:51 |
10,524.15 |
10,526.46 |
10,524.15 |
10,526.13 |
61.5K |
| 12:52 |
10,529.79 |
10,531.42 |
10,529.17 |
10,529.27 |
19.8K |
| 12:53 |
10,528.62 |
10,529.88 |
10,528.62 |
10,529.88 |
35.9K |
| 12:54 |
10,530.22 |
10,530.22 |
10,529.09 |
10,529.31 |
21.8K |
| 12:55 |
10,529.24 |
10,530.47 |
10,529.21 |
10,530.47 |
26.4K |
| 12:56 |
10,529.30 |
10,531.17 |
10,529.30 |
10,531.17 |
20.7K |
| 12:57 |
10,531.50 |
10,532.80 |
10,531.50 |
10,532.30 |
21.1K |
| 12:58 |
10,532.63 |
10,533.92 |
10,532.61 |
10,532.61 |
25.3K |
| 12:59 |
10,532.35 |
10,534.12 |
10,532.35 |
10,534.12 |
38.5K |
| 13:00 |
10,534.10 |
10,534.18 |
10,533.93 |
10,534.18 |
27.1K |
| 13:01 |
10,535.19 |
10,535.42 |
10,534.96 |
10,535.06 |
23.8K |
| 13:02 |
10,534.41 |
10,537.29 |
10,534.41 |
10,537.29 |
44.4K |
| 13:03 |
10,537.67 |
10,538.50 |
10,537.67 |
10,538.11 |
19.7K |
| 13:04 |
10,538.56 |
10,539.25 |
10,538.56 |
10,539.09 |
37.7K |
| 13:05 |
10,538.89 |
10,538.89 |
10,536.67 |
10,536.67 |
31.6K |
| 13:06 |
10,536.65 |
10,539.04 |
10,536.12 |
10,539.04 |
17.8K |
| 13:07 |
10,538.15 |
10,538.15 |
10,534.81 |
10,534.81 |
28.7K |
| 13:08 |
10,535.09 |
10,535.22 |
10,534.10 |
10,534.98 |
28.5K |
| 13:09 |
10,535.25 |
10,535.25 |
10,534.14 |
10,534.44 |
38.8K |
| 13:10 |
10,535.53 |
10,537.17 |
10,535.20 |
10,537.17 |
37.1K |
| 13:11 |
10,537.75 |
10,537.75 |
10,536.32 |
10,536.32 |
16.2K |
| 13:12 |
10,537.06 |
10,537.76 |
10,537.06 |
10,537.46 |
15.4K |
| 13:13 |
10,536.96 |
10,536.97 |
10,536.67 |
10,536.97 |
30.2K |
| 13:14 |
10,536.22 |
10,536.22 |
10,535.76 |
10,535.85 |
21.3K |
| 13:15 |
10,535.16 |
10,537.50 |
10,535.16 |
10,537.43 |
39.2K |
| 13:16 |
10,539.29 |
10,539.29 |
10,538.04 |
10,538.04 |
38.5K |
| 13:17 |
10,537.73 |
10,537.89 |
10,537.55 |
10,537.55 |
41.0K |
| 13:18 |
10,537.23 |
10,537.31 |
10,535.70 |
10,535.70 |
33.8K |
| 13:19 |
10,536.61 |
10,538.25 |
10,536.61 |
10,538.25 |
21.8K |
| 13:20 |
10,537.34 |
10,537.34 |
10,534.54 |
10,534.54 |
26.5K |
| 13:21 |
10,533.95 |
10,533.95 |
10,532.35 |
10,532.35 |
32.2K |
| 13:22 |
10,532.17 |
10,533.15 |
10,532.17 |
10,533.15 |
47.9K |
| 13:23 |
10,533.28 |
10,533.86 |
10,533.28 |
10,533.66 |
15.5K |
| 13:24 |
10,533.86 |
10,535.31 |
10,533.86 |
10,535.31 |
22.3K |
| 13:25 |
10,536.04 |
10,537.32 |
10,535.12 |
10,535.12 |
34.1K |
| 13:26 |
10,535.46 |
10,535.46 |
10,534.12 |
10,534.44 |
34.0K |
| 13:27 |
10,534.08 |
10,534.08 |
10,533.57 |
10,533.61 |
19.3K |
| 13:28 |
10,533.38 |
10,533.66 |
10,533.38 |
10,533.49 |
21.9K |
| 13:29 |
10,534.12 |
10,534.12 |
10,533.35 |
10,533.35 |
28.2K |
| 13:30 |
10,533.08 |
10,533.08 |
10,532.41 |
10,532.41 |
22.8K |
| 13:31 |
10,532.99 |
10,533.47 |
10,532.81 |
10,533.47 |
22.4K |
| 13:32 |
10,533.64 |
10,534.54 |
10,533.64 |
10,534.38 |
18.6K |
| 13:33 |
10,534.46 |
10,534.94 |
10,534.35 |
10,534.35 |
22.1K |
| 13:34 |
10,533.47 |
10,533.86 |
10,533.18 |
10,533.86 |
17.2K |
| 13:35 |
10,534.02 |
10,534.02 |
10,533.27 |
10,533.61 |
17.3K |
| 13:36 |
10,533.21 |
10,535.26 |
10,532.49 |
10,535.26 |
44.8K |
| 13:37 |
10,534.86 |
10,535.61 |
10,534.86 |
10,535.31 |
40.6K |
| 13:38 |
10,536.10 |
10,538.88 |
10,535.99 |
10,538.88 |
33.6K |
| 13:39 |
10,538.13 |
10,538.24 |
10,537.72 |
10,537.72 |
27.3K |
| 13:40 |
10,537.38 |
10,537.38 |
10,536.59 |
10,536.59 |
36.2K |
| 13:41 |
10,537.81 |
10,537.91 |
10,537.75 |
10,537.91 |
29.7K |
| 13:42 |
10,538.54 |
10,540.15 |
10,538.54 |
10,540.15 |
135.1K |
| 13:43 |
10,540.54 |
10,543.13 |
10,540.54 |
10,543.13 |
35.2K |
| 13:44 |
10,544.40 |
10,544.63 |
10,544.40 |
10,544.63 |
36.4K |
| 13:45 |
10,544.65 |
10,544.73 |
10,543.95 |
10,543.95 |
21.7K |
| 13:46 |
10,544.33 |
10,544.33 |
10,544.02 |
10,544.05 |
16.3K |
| 13:47 |
10,544.07 |
10,544.07 |
10,543.27 |
10,543.81 |
26.9K |
| 13:48 |
10,543.36 |
10,543.36 |
10,541.62 |
10,541.62 |
46.6K |
| 13:49 |
10,541.19 |
10,541.19 |
10,540.79 |
10,540.79 |
26.4K |
| 13:50 |
10,541.08 |
10,541.87 |
10,541.08 |
10,541.83 |
25.4K |
| 13:51 |
10,542.06 |
10,544.34 |
10,542.06 |
10,544.18 |
28.8K |
| 13:52 |
10,544.09 |
10,544.09 |
10,543.63 |
10,543.63 |
22.5K |
| 13:53 |
10,543.48 |
10,543.48 |
10,541.07 |
10,541.07 |
31.9K |
| 13:54 |
10,540.75 |
10,540.91 |
10,539.22 |
10,539.22 |
26.4K |
| 13:55 |
10,539.68 |
10,539.86 |
10,538.92 |
10,538.92 |
34.4K |
| 13:56 |
10,539.14 |
10,539.39 |
10,538.89 |
10,538.89 |
13.9K |
| 13:57 |
10,537.78 |
10,539.31 |
10,537.78 |
10,539.31 |
64.9K |
| 13:58 |
10,539.64 |
10,541.57 |
10,539.64 |
10,541.13 |
37.0K |
| 13:59 |
10,541.32 |
10,541.32 |
10,539.59 |
10,539.59 |
47.0K |
| 14:00 |
10,539.30 |
10,539.49 |
10,539.08 |
10,539.40 |
39.6K |
| 14:01 |
10,539.62 |
10,542.05 |
10,539.62 |
10,542.05 |
34.6K |
| 14:02 |
10,542.66 |
10,544.88 |
10,542.66 |
10,544.88 |
58.0K |
| 14:03 |
10,545.03 |
10,546.10 |
10,545.03 |
10,545.67 |
33.0K |
| 14:04 |
10,546.25 |
10,546.25 |
10,545.51 |
10,545.61 |
39.4K |
| 14:05 |
10,544.82 |
10,545.94 |
10,544.82 |
10,545.94 |
26.2K |
| 14:06 |
10,546.73 |
10,549.75 |
10,546.73 |
10,549.03 |
48.0K |
| 14:07 |
10,549.05 |
10,551.22 |
10,549.05 |
10,551.22 |
38.5K |
| 14:08 |
10,551.82 |
10,554.13 |
10,551.82 |
10,554.13 |
27.0K |
| 14:09 |
10,554.61 |
10,556.26 |
10,554.25 |
10,556.26 |
53.4K |
| 14:10 |
10,556.73 |
10,558.79 |
10,556.73 |
10,558.79 |
41.7K |
| 14:11 |
10,560.11 |
10,560.69 |
10,559.83 |
10,560.69 |
42.8K |
| 14:12 |
10,560.93 |
10,563.90 |
10,560.93 |
10,563.90 |
34.3K |
| 14:13 |
10,563.68 |
10,563.68 |
10,560.05 |
10,560.55 |
26.7K |
| 14:14 |
10,558.69 |
10,559.64 |
10,557.74 |
10,557.97 |
39.7K |
| 14:15 |
10,557.98 |
10,558.75 |
10,557.94 |
10,557.94 |
20.0K |
| 14:16 |
10,558.22 |
10,559.50 |
10,558.22 |
10,559.50 |
28.4K |
| 14:17 |
10,559.06 |
10,559.38 |
10,556.81 |
10,556.81 |
29.3K |
| 14:18 |
10,556.32 |
10,556.32 |
10,555.65 |
10,555.65 |
31.0K |
| 14:19 |
10,555.11 |
10,555.11 |
10,554.76 |
10,554.82 |
21.5K |
| 14:20 |
10,555.39 |
10,555.39 |
10,553.62 |
10,553.62 |
36.4K |
| 14:21 |
10,554.45 |
10,555.03 |
10,552.43 |
10,552.43 |
27.2K |
| 14:22 |
10,552.72 |
10,552.72 |
10,550.46 |
10,550.46 |
44.2K |
| 14:23 |
10,549.17 |
10,549.30 |
10,548.28 |
10,548.96 |
97.8K |
| 14:24 |
10,549.28 |
10,549.28 |
10,548.22 |
10,548.74 |
50.8K |
| 14:25 |
10,547.57 |
10,547.61 |
10,546.32 |
10,546.32 |
39.3K |
| 14:26 |
10,545.88 |
10,546.15 |
10,545.37 |
10,545.37 |
21.4K |
| 14:27 |
10,543.94 |
10,543.94 |
10,542.99 |
10,542.99 |
47.5K |
| 14:28 |
10,543.28 |
10,543.79 |
10,543.26 |
10,543.26 |
63.3K |
| 14:29 |
10,542.69 |
10,542.69 |
10,541.14 |
10,541.14 |
40.3K |
| 14:30 |
10,540.03 |
10,542.81 |
10,540.03 |
10,542.81 |
30.7K |
| 14:31 |
10,542.06 |
10,543.35 |
10,542.06 |
10,543.35 |
34.0K |
| 14:32 |
10,543.50 |
10,545.32 |
10,543.50 |
10,544.31 |
23.6K |
| 14:33 |
10,543.12 |
10,543.12 |
10,542.08 |
10,542.13 |
23.6K |
| 14:34 |
10,542.54 |
10,544.27 |
10,542.54 |
10,544.27 |
31.0K |
| 14:35 |
10,544.11 |
10,544.92 |
10,543.99 |
10,544.92 |
22.7K |
| 14:36 |
10,545.01 |
10,548.46 |
10,544.72 |
10,548.46 |
38.3K |
| 14:37 |
10,548.46 |
10,548.46 |
10,547.99 |
10,548.00 |
19.7K |
| 14:38 |
10,549.50 |
10,549.71 |
10,549.11 |
10,549.71 |
21.7K |
| 14:39 |
10,549.74 |
10,550.26 |
10,549.48 |
10,549.48 |
16.9K |
| 14:40 |
10,548.07 |
10,548.30 |
10,548.02 |
10,548.30 |
29.6K |
| 14:41 |
10,547.95 |
10,547.95 |
10,546.37 |
10,546.94 |
28.3K |
| 14:42 |
10,547.84 |
10,550.38 |
10,547.84 |
10,550.34 |
30.8K |
| 14:43 |
10,550.03 |
10,551.14 |
10,549.62 |
10,551.14 |
213.9K |
| 14:44 |
10,550.55 |
10,551.62 |
10,550.55 |
10,550.63 |
35.4K |
| 14:45 |
10,550.63 |
10,550.63 |
10,549.27 |
10,549.27 |
14.8K |
| 14:46 |
10,547.98 |
10,547.98 |
10,545.16 |
10,545.16 |
64.4K |
| 14:47 |
10,542.76 |
10,543.52 |
10,541.33 |
10,541.33 |
56.0K |
| 14:48 |
10,540.45 |
10,540.45 |
10,538.02 |
10,538.02 |
34.4K |
| 14:49 |
10,536.67 |
10,536.67 |
10,535.20 |
10,535.39 |
71.4K |
| 14:50 |
10,534.52 |
10,534.84 |
10,534.19 |
10,534.19 |
30.0K |
| 14:51 |
10,532.34 |
10,532.34 |
10,531.15 |
10,531.15 |
67.5K |
| 14:52 |
10,531.47 |
10,533.92 |
10,531.47 |
10,532.75 |
51.7K |
| 14:53 |
10,532.75 |
10,534.20 |
10,532.75 |
10,533.68 |
25.8K |
| 14:54 |
10,534.27 |
10,534.43 |
10,533.29 |
10,533.29 |
33.7K |
| 14:55 |
10,533.06 |
10,533.20 |
10,530.92 |
10,530.92 |
50.5K |
| 14:56 |
10,531.19 |
10,532.31 |
10,531.14 |
10,532.24 |
26.0K |
| 14:57 |
10,531.87 |
10,531.87 |
10,530.60 |
10,530.97 |
23.6K |
| 14:58 |
10,531.54 |
10,532.94 |
10,531.54 |
10,532.14 |
36.4K |
| 14:59 |
10,532.49 |
10,532.49 |
10,527.96 |
10,527.96 |
89.9K |
| 15:00 |
10,523.32 |
10,525.52 |
10,523.32 |
10,524.20 |
119.3K |
| 15:01 |
10,524.57 |
10,525.39 |
10,524.25 |
10,525.02 |
32.0K |
| 15:02 |
10,524.49 |
10,524.49 |
10,520.10 |
10,520.10 |
61.0K |
| 15:03 |
10,520.06 |
10,520.55 |
10,518.91 |
10,519.02 |
55.8K |
| 15:04 |
10,519.17 |
10,520.50 |
10,519.17 |
10,520.48 |
47.2K |
| 15:05 |
10,520.68 |
10,523.42 |
10,520.68 |
10,523.42 |
58.1K |
| 15:06 |
10,522.45 |
10,522.79 |
10,521.37 |
10,521.37 |
18.7K |
| 15:07 |
10,520.46 |
10,521.16 |
10,520.06 |
10,520.69 |
31.5K |
| 15:08 |
10,520.95 |
10,521.14 |
10,519.87 |
10,519.87 |
23.1K |
| 15:09 |
10,519.60 |
10,519.60 |
10,519.55 |
10,519.55 |
28.4K |
| 15:10 |
10,520.32 |
10,520.32 |
10,519.73 |
10,519.78 |
18.6K |
| 15:11 |
10,519.78 |
10,520.86 |
10,519.78 |
10,520.86 |
35.4K |
| 15:12 |
10,520.39 |
10,523.88 |
10,520.39 |
10,523.81 |
44.5K |
| 15:13 |
10,524.03 |
10,524.72 |
10,523.68 |
10,523.78 |
27.3K |
| 15:14 |
10,523.51 |
10,523.51 |
10,521.30 |
10,521.30 |
53.2K |
| 15:15 |
10,521.67 |
10,521.67 |
10,518.51 |
10,518.51 |
104.7K |
| 15:16 |
10,518.07 |
10,518.07 |
10,517.05 |
10,517.05 |
47.5K |
| 15:17 |
10,517.04 |
10,517.04 |
10,514.88 |
10,514.91 |
76.9K |
| 15:18 |
10,517.08 |
10,517.24 |
10,514.59 |
10,514.59 |
66.6K |
| 15:19 |
10,514.51 |
10,514.51 |
10,514.32 |
10,514.32 |
36.6K |
| 15:20 |
10,514.04 |
10,514.11 |
10,511.31 |
10,511.31 |
58.4K |
| 15:21 |
10,510.06 |
10,510.43 |
10,509.90 |
10,509.90 |
66.6K |
| 15:22 |
10,510.43 |
10,514.56 |
10,510.43 |
10,514.56 |
66.8K |
| 15:23 |
10,514.03 |
10,515.19 |
10,514.00 |
10,514.00 |
20.2K |
| 15:24 |
10,513.92 |
10,513.92 |
10,510.52 |
10,510.52 |
57.3K |
| 15:25 |
10,510.46 |
10,511.39 |
10,510.04 |
10,511.10 |
47.7K |
| 15:26 |
10,511.86 |
10,511.86 |
10,509.16 |
10,509.16 |
82.5K |
| 15:27 |
10,508.71 |
10,508.71 |
10,506.74 |
10,506.74 |
44.5K |
| 15:28 |
10,505.97 |
10,506.72 |
10,502.17 |
10,502.17 |
76.0K |
| 15:29 |
10,502.44 |
10,502.44 |
10,500.49 |
10,500.49 |
48.8K |
| 15:30 |
10,499.74 |
10,502.13 |
10,499.27 |
10,501.71 |
43.2K |
| 15:31 |
10,502.12 |
10,502.64 |
10,502.12 |
10,502.64 |
49.4K |
| 15:32 |
10,502.22 |
10,502.22 |
10,500.70 |
10,500.70 |
61.4K |
| 15:33 |
10,501.84 |
10,502.81 |
10,501.84 |
10,502.65 |
36.8K |
| 15:34 |
10,503.15 |
10,508.58 |
10,503.15 |
10,508.58 |
89.5K |
| 15:35 |
10,508.13 |
10,508.13 |
10,507.06 |
10,507.61 |
42.8K |
| 15:36 |
10,508.47 |
10,509.23 |
10,508.46 |
10,508.46 |
49.1K |
| 15:37 |
10,507.95 |
10,508.39 |
10,506.15 |
10,506.95 |
54.0K |
| 15:38 |
10,507.45 |
10,509.35 |
10,507.45 |
10,509.35 |
43.1K |
| 15:39 |
10,508.79 |
10,510.89 |
10,508.79 |
10,510.89 |
60.5K |
| 15:40 |
10,510.55 |
10,513.33 |
10,510.55 |
10,513.01 |
49.2K |
| 15:41 |
10,512.85 |
10,512.85 |
10,510.68 |
10,511.67 |
70.3K |
| 15:42 |
10,509.27 |
10,509.27 |
10,507.55 |
10,507.55 |
62.7K |
| 15:43 |
10,507.43 |
10,507.43 |
10,506.42 |
10,506.42 |
63.7K |
| 15:44 |
10,506.34 |
10,506.70 |
10,506.02 |
10,506.02 |
64.6K |
| 15:45 |
10,506.52 |
10,506.52 |
10,504.94 |
10,504.94 |
73.5K |
| 15:46 |
10,504.43 |
10,504.43 |
10,501.13 |
10,501.13 |
62.9K |
| 15:47 |
10,500.80 |
10,500.80 |
10,500.26 |
10,500.31 |
83.2K |
| 15:48 |
10,501.29 |
10,501.29 |
10,500.47 |
10,500.71 |
66.6K |
| 15:49 |
10,500.38 |
10,503.68 |
10,500.38 |
10,503.68 |
97.8K |
| 15:50 |
10,502.29 |
10,502.29 |
10,492.75 |
10,493.36 |
381.0K |
| 15:51 |
10,492.97 |
10,496.24 |
10,492.97 |
10,495.00 |
167.2K |
| 15:52 |
10,495.14 |
10,497.65 |
10,492.43 |
10,497.65 |
231.3K |
| 15:53 |
10,497.40 |
10,497.75 |
10,496.81 |
10,497.75 |
154.0K |
| 15:54 |
10,498.45 |
10,503.88 |
10,498.45 |
10,501.59 |
188.4K |
| 15:55 |
10,501.92 |
10,501.92 |
10,500.51 |
10,501.71 |
161.2K |
| 15:56 |
10,500.66 |
10,500.66 |
10,497.60 |
10,499.47 |
360.2K |
| 15:57 |
10,499.55 |
10,499.55 |
10,496.27 |
10,496.27 |
272.4K |
| 15:58 |
10,495.35 |
10,495.35 |
10,494.27 |
10,494.27 |
298.5K |
| 15:59 |
10,494.17 |
10,494.17 |
10,491.34 |
10,491.34 |
393.0K |
| 16:00 |
10,490.03 |
10,490.03 |
10,489.58 |
10,489.58 |
28,918.4K |
| 16:01 |
10,489.58 |
10,489.58 |
10,489.58 |
10,489.58 |
23.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|