| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,631.36 |
10,666.87 |
10,631.36 |
10,662.62 |
294.4K |
| 09:31 |
10,659.76 |
10,659.76 |
10,647.32 |
10,655.84 |
58.7K |
| 09:32 |
10,654.55 |
10,662.80 |
10,654.55 |
10,659.24 |
39.2K |
| 09:33 |
10,660.38 |
10,664.61 |
10,659.36 |
10,664.61 |
45.5K |
| 09:34 |
10,670.50 |
10,671.61 |
10,666.67 |
10,671.61 |
72.9K |
| 09:35 |
10,667.13 |
10,667.13 |
10,660.90 |
10,660.90 |
50.9K |
| 09:36 |
10,659.40 |
10,659.40 |
10,655.08 |
10,656.68 |
44.1K |
| 09:37 |
10,656.62 |
10,665.64 |
10,656.62 |
10,665.64 |
84.5K |
| 09:38 |
10,668.67 |
10,672.34 |
10,668.67 |
10,671.31 |
57.9K |
| 09:39 |
10,666.92 |
10,666.92 |
10,662.33 |
10,662.33 |
26.6K |
| 09:40 |
10,662.56 |
10,668.40 |
10,662.56 |
10,668.04 |
54.6K |
| 09:41 |
10,671.59 |
10,675.39 |
10,671.59 |
10,675.19 |
46.3K |
| 09:42 |
10,675.38 |
10,679.79 |
10,674.79 |
10,679.79 |
38.6K |
| 09:43 |
10,680.03 |
10,680.30 |
10,678.03 |
10,678.03 |
27.8K |
| 09:44 |
10,679.52 |
10,679.52 |
10,678.78 |
10,678.80 |
28.8K |
| 09:45 |
10,678.40 |
10,681.74 |
10,678.40 |
10,680.40 |
38.1K |
| 09:46 |
10,681.53 |
10,683.88 |
10,681.53 |
10,683.88 |
35.4K |
| 09:47 |
10,688.62 |
10,688.62 |
10,681.29 |
10,681.29 |
43.5K |
| 09:48 |
10,681.00 |
10,682.58 |
10,681.00 |
10,682.58 |
13.8K |
| 09:49 |
10,682.58 |
10,686.45 |
10,682.58 |
10,686.45 |
41.0K |
| 09:50 |
10,687.46 |
10,687.46 |
10,684.65 |
10,684.65 |
43.3K |
| 09:51 |
10,684.57 |
10,685.58 |
10,684.57 |
10,685.39 |
41.0K |
| 09:52 |
10,686.06 |
10,686.06 |
10,682.28 |
10,682.28 |
22.3K |
| 09:53 |
10,683.51 |
10,683.51 |
10,682.17 |
10,682.17 |
53.7K |
| 09:54 |
10,682.89 |
10,686.22 |
10,682.51 |
10,682.60 |
31.1K |
| 09:55 |
10,682.01 |
10,682.54 |
10,680.83 |
10,682.54 |
27.0K |
| 09:56 |
10,682.80 |
10,682.80 |
10,680.77 |
10,680.82 |
26.1K |
| 09:57 |
10,679.52 |
10,680.06 |
10,675.72 |
10,675.72 |
80.9K |
| 09:58 |
10,673.98 |
10,675.86 |
10,673.53 |
10,673.72 |
53.2K |
| 09:59 |
10,675.12 |
10,675.85 |
10,675.12 |
10,675.34 |
40.2K |
| 10:00 |
10,676.35 |
10,677.69 |
10,675.46 |
10,675.46 |
67.9K |
| 10:01 |
10,672.54 |
10,675.13 |
10,670.42 |
10,675.13 |
53.9K |
| 10:02 |
10,677.66 |
10,678.40 |
10,677.35 |
10,678.40 |
40.5K |
| 10:03 |
10,680.48 |
10,685.25 |
10,680.48 |
10,685.25 |
33.6K |
| 10:04 |
10,684.22 |
10,684.29 |
10,681.61 |
10,684.29 |
41.2K |
| 10:05 |
10,682.59 |
10,682.73 |
10,681.29 |
10,681.29 |
37.3K |
| 10:06 |
10,679.66 |
10,679.77 |
10,678.69 |
10,678.69 |
16.5K |
| 10:07 |
10,682.15 |
10,687.15 |
10,682.15 |
10,682.59 |
47.1K |
| 10:08 |
10,683.14 |
10,684.21 |
10,683.14 |
10,684.21 |
28.2K |
| 10:09 |
10,686.38 |
10,688.93 |
10,686.16 |
10,688.93 |
38.2K |
| 10:10 |
10,688.30 |
10,688.30 |
10,683.23 |
10,684.18 |
46.2K |
| 10:11 |
10,684.72 |
10,686.84 |
10,684.72 |
10,686.84 |
28.4K |
| 10:12 |
10,687.61 |
10,688.16 |
10,685.98 |
10,685.98 |
30.4K |
| 10:13 |
10,687.09 |
10,687.09 |
10,677.86 |
10,677.86 |
39.9K |
| 10:14 |
10,676.80 |
10,679.22 |
10,676.80 |
10,679.22 |
26.3K |
| 10:15 |
10,679.10 |
10,679.10 |
10,672.78 |
10,673.16 |
55.2K |
| 10:16 |
10,671.53 |
10,674.09 |
10,671.53 |
10,674.09 |
40.6K |
| 10:17 |
10,674.35 |
10,674.35 |
10,669.50 |
10,669.50 |
30.9K |
| 10:18 |
10,669.44 |
10,669.65 |
10,666.12 |
10,666.12 |
39.3K |
| 10:19 |
10,665.84 |
10,666.29 |
10,665.70 |
10,666.29 |
32.5K |
| 10:20 |
10,665.72 |
10,668.64 |
10,665.72 |
10,666.12 |
56.6K |
| 10:21 |
10,667.84 |
10,667.84 |
10,667.47 |
10,667.73 |
19.5K |
| 10:22 |
10,667.88 |
10,667.88 |
10,663.80 |
10,665.30 |
51.8K |
| 10:23 |
10,664.48 |
10,664.48 |
10,663.07 |
10,663.07 |
50.2K |
| 10:24 |
10,664.31 |
10,664.82 |
10,663.35 |
10,663.90 |
38.4K |
| 10:25 |
10,662.71 |
10,662.90 |
10,660.31 |
10,661.69 |
40.1K |
| 10:26 |
10,661.82 |
10,661.82 |
10,656.29 |
10,656.29 |
49.1K |
| 10:27 |
10,657.11 |
10,658.45 |
10,657.11 |
10,657.51 |
26.2K |
| 10:28 |
10,659.75 |
10,663.75 |
10,659.75 |
10,662.57 |
43.6K |
| 10:29 |
10,661.66 |
10,661.66 |
10,660.81 |
10,660.83 |
29.9K |
| 10:30 |
10,659.54 |
10,665.62 |
10,659.54 |
10,665.62 |
23.6K |
| 10:31 |
10,665.99 |
10,667.13 |
10,665.92 |
10,667.13 |
22.2K |
| 10:32 |
10,668.95 |
10,673.67 |
10,668.95 |
10,673.08 |
31.5K |
| 10:33 |
10,674.71 |
10,674.71 |
10,668.79 |
10,671.10 |
30.8K |
| 10:34 |
10,671.43 |
10,671.98 |
10,670.41 |
10,671.98 |
25.0K |
| 10:35 |
10,671.91 |
10,673.31 |
10,671.53 |
10,673.31 |
24.3K |
| 10:36 |
10,675.13 |
10,675.52 |
10,674.15 |
10,674.69 |
42.0K |
| 10:37 |
10,674.73 |
10,674.73 |
10,673.68 |
10,674.14 |
33.2K |
| 10:38 |
10,674.17 |
10,674.17 |
10,670.86 |
10,672.23 |
21.6K |
| 10:39 |
10,674.17 |
10,675.62 |
10,674.17 |
10,675.17 |
25.6K |
| 10:40 |
10,674.91 |
10,674.91 |
10,673.57 |
10,673.57 |
18.5K |
| 10:41 |
10,673.26 |
10,675.22 |
10,673.26 |
10,674.74 |
32.8K |
| 10:42 |
10,677.05 |
10,679.80 |
10,677.05 |
10,679.80 |
28.1K |
| 10:43 |
10,680.00 |
10,683.58 |
10,680.00 |
10,683.22 |
36.1K |
| 10:44 |
10,684.39 |
10,684.40 |
10,680.61 |
10,681.02 |
33.5K |
| 10:45 |
10,680.73 |
10,682.87 |
10,680.73 |
10,682.87 |
28.4K |
| 10:46 |
10,680.06 |
10,680.06 |
10,677.09 |
10,677.09 |
23.8K |
| 10:47 |
10,676.60 |
10,678.21 |
10,676.08 |
10,676.08 |
39.6K |
| 10:48 |
10,675.77 |
10,676.36 |
10,675.45 |
10,676.36 |
18.6K |
| 10:49 |
10,674.73 |
10,677.24 |
10,674.49 |
10,677.24 |
39.6K |
| 10:50 |
10,679.04 |
10,679.04 |
10,678.06 |
10,678.22 |
20.5K |
| 10:51 |
10,679.58 |
10,682.00 |
10,678.75 |
10,682.00 |
21.2K |
| 10:52 |
10,682.49 |
10,682.49 |
10,679.26 |
10,679.26 |
23.5K |
| 10:53 |
10,678.61 |
10,678.61 |
10,676.65 |
10,677.42 |
19.1K |
| 10:54 |
10,677.34 |
10,677.34 |
10,674.25 |
10,674.51 |
21.2K |
| 10:55 |
10,674.09 |
10,674.54 |
10,673.39 |
10,674.54 |
20.8K |
| 10:56 |
10,674.67 |
10,675.93 |
10,674.67 |
10,675.93 |
19.5K |
| 10:57 |
10,675.98 |
10,675.98 |
10,674.72 |
10,674.77 |
13.3K |
| 10:58 |
10,675.52 |
10,677.37 |
10,675.52 |
10,676.39 |
26.3K |
| 10:59 |
10,676.77 |
10,676.77 |
10,676.33 |
10,676.33 |
20.5K |
| 11:00 |
10,675.32 |
10,675.32 |
10,674.57 |
10,675.26 |
37.0K |
| 11:01 |
10,675.38 |
10,676.75 |
10,675.38 |
10,676.75 |
57.5K |
| 11:02 |
10,680.33 |
10,681.94 |
10,680.33 |
10,681.94 |
40.2K |
| 11:03 |
10,683.72 |
10,683.95 |
10,683.69 |
10,683.78 |
27.4K |
| 11:04 |
10,683.99 |
10,684.77 |
10,683.99 |
10,684.47 |
30.0K |
| 11:05 |
10,684.84 |
10,688.06 |
10,684.84 |
10,688.06 |
75.3K |
| 11:06 |
10,688.11 |
10,688.11 |
10,684.67 |
10,684.67 |
24.2K |
| 11:07 |
10,684.87 |
10,685.66 |
10,684.87 |
10,685.50 |
25.7K |
| 11:08 |
10,685.89 |
10,685.89 |
10,684.86 |
10,685.09 |
55.4K |
| 11:09 |
10,684.33 |
10,684.33 |
10,684.02 |
10,684.02 |
16.7K |
| 11:10 |
10,683.70 |
10,683.70 |
10,682.93 |
10,683.59 |
23.1K |
| 11:11 |
10,682.60 |
10,682.75 |
10,681.56 |
10,681.56 |
33.5K |
| 11:12 |
10,679.78 |
10,679.78 |
10,678.02 |
10,678.02 |
25.1K |
| 11:13 |
10,678.59 |
10,678.78 |
10,675.67 |
10,675.67 |
34.0K |
| 11:14 |
10,673.84 |
10,676.86 |
10,673.27 |
10,676.86 |
14.9K |
| 11:15 |
10,676.31 |
10,676.61 |
10,675.70 |
10,675.70 |
18.7K |
| 11:16 |
10,676.30 |
10,678.65 |
10,676.30 |
10,678.37 |
15.6K |
| 11:17 |
10,678.95 |
10,678.95 |
10,675.78 |
10,675.82 |
17.5K |
| 11:18 |
10,675.79 |
10,677.24 |
10,674.65 |
10,674.65 |
21.1K |
| 11:19 |
10,675.48 |
10,676.47 |
10,675.47 |
10,676.47 |
20.9K |
| 11:20 |
10,676.64 |
10,676.80 |
10,670.98 |
10,670.98 |
151.4K |
| 11:21 |
10,670.70 |
10,671.66 |
10,670.70 |
10,671.66 |
14.5K |
| 11:22 |
10,672.15 |
10,674.73 |
10,672.15 |
10,674.73 |
12.6K |
| 11:23 |
10,674.58 |
10,675.13 |
10,673.81 |
10,674.29 |
20.2K |
| 11:24 |
10,675.59 |
10,675.65 |
10,674.54 |
10,674.54 |
15.0K |
| 11:25 |
10,674.07 |
10,674.09 |
10,673.98 |
10,674.09 |
17.3K |
| 11:26 |
10,675.29 |
10,676.88 |
10,675.26 |
10,675.26 |
25.6K |
| 11:27 |
10,675.13 |
10,678.50 |
10,675.13 |
10,678.50 |
14.4K |
| 11:28 |
10,678.29 |
10,678.44 |
10,678.11 |
10,678.12 |
18.1K |
| 11:29 |
10,678.70 |
10,678.70 |
10,676.84 |
10,677.24 |
48.5K |
| 11:30 |
10,678.93 |
10,679.19 |
10,677.13 |
10,677.13 |
36.7K |
| 11:31 |
10,677.38 |
10,678.40 |
10,677.32 |
10,678.40 |
23.5K |
| 11:32 |
10,679.20 |
10,680.51 |
10,679.20 |
10,679.76 |
23.2K |
| 11:33 |
10,680.34 |
10,681.37 |
10,680.34 |
10,681.13 |
9.3K |
| 11:34 |
10,680.81 |
10,680.81 |
10,680.57 |
10,680.57 |
16.5K |
| 11:35 |
10,680.39 |
10,682.93 |
10,680.39 |
10,682.93 |
20.1K |
| 11:36 |
10,682.91 |
10,684.23 |
10,682.91 |
10,684.07 |
19.0K |
| 11:37 |
10,683.04 |
10,683.04 |
10,681.06 |
10,681.40 |
19.2K |
| 11:38 |
10,681.79 |
10,681.79 |
10,680.20 |
10,681.75 |
26.6K |
| 11:39 |
10,682.43 |
10,683.50 |
10,682.43 |
10,683.50 |
31.3K |
| 11:40 |
10,683.37 |
10,683.92 |
10,683.24 |
10,683.92 |
19.3K |
| 11:41 |
10,683.80 |
10,684.15 |
10,683.80 |
10,684.15 |
11.8K |
| 11:42 |
10,684.28 |
10,684.28 |
10,683.56 |
10,683.80 |
9.8K |
| 11:43 |
10,683.76 |
10,684.53 |
10,683.36 |
10,683.36 |
20.8K |
| 11:44 |
10,682.16 |
10,682.16 |
10,680.58 |
10,680.92 |
24.7K |
| 11:45 |
10,681.56 |
10,681.68 |
10,681.18 |
10,681.43 |
19.9K |
| 11:46 |
10,681.45 |
10,681.99 |
10,681.32 |
10,681.84 |
18.7K |
| 11:47 |
10,680.73 |
10,680.73 |
10,679.05 |
10,679.20 |
29.6K |
| 11:48 |
10,678.32 |
10,681.68 |
10,677.69 |
10,681.68 |
27.8K |
| 11:49 |
10,681.11 |
10,681.12 |
10,680.60 |
10,681.12 |
18.8K |
| 11:50 |
10,681.74 |
10,681.74 |
10,681.02 |
10,681.02 |
13.9K |
| 11:51 |
10,681.20 |
10,683.61 |
10,680.95 |
10,683.61 |
17.7K |
| 11:52 |
10,684.48 |
10,686.23 |
10,684.48 |
10,686.07 |
24.9K |
| 11:53 |
10,686.54 |
10,686.70 |
10,686.20 |
10,686.20 |
20.3K |
| 11:54 |
10,685.66 |
10,686.74 |
10,685.66 |
10,686.74 |
24.0K |
| 11:55 |
10,686.80 |
10,686.80 |
10,685.66 |
10,685.66 |
21.5K |
| 11:56 |
10,685.51 |
10,685.57 |
10,685.30 |
10,685.57 |
15.4K |
| 11:57 |
10,686.48 |
10,686.48 |
10,685.94 |
10,686.28 |
25.4K |
| 11:58 |
10,686.53 |
10,687.14 |
10,686.45 |
10,687.14 |
12.7K |
| 11:59 |
10,688.02 |
10,689.25 |
10,688.02 |
10,689.25 |
32.3K |
| 12:00 |
10,689.25 |
10,691.24 |
10,689.12 |
10,691.24 |
20.8K |
| 12:01 |
10,691.57 |
10,691.95 |
10,691.57 |
10,691.95 |
23.7K |
| 12:02 |
10,692.43 |
10,693.93 |
10,692.43 |
10,693.93 |
18.0K |
| 12:03 |
10,692.43 |
10,692.43 |
10,691.83 |
10,692.24 |
15.6K |
| 12:04 |
10,692.22 |
10,692.76 |
10,692.18 |
10,692.59 |
22.2K |
| 12:05 |
10,692.14 |
10,692.14 |
10,691.42 |
10,691.87 |
16.5K |
| 12:06 |
10,692.24 |
10,692.92 |
10,692.24 |
10,692.74 |
17.7K |
| 12:07 |
10,692.19 |
10,692.79 |
10,690.05 |
10,690.05 |
23.2K |
| 12:08 |
10,690.04 |
10,690.19 |
10,685.91 |
10,685.91 |
31.1K |
| 12:09 |
10,686.15 |
10,686.50 |
10,686.15 |
10,686.40 |
25.8K |
| 12:10 |
10,686.40 |
10,686.81 |
10,684.96 |
10,684.96 |
17.6K |
| 12:11 |
10,687.43 |
10,689.30 |
10,687.43 |
10,688.64 |
26.4K |
| 12:12 |
10,689.71 |
10,690.53 |
10,689.57 |
10,689.90 |
28.8K |
| 12:13 |
10,691.52 |
10,691.52 |
10,688.63 |
10,688.63 |
29.0K |
| 12:14 |
10,688.84 |
10,692.29 |
10,688.84 |
10,692.29 |
29.9K |
| 12:15 |
10,692.65 |
10,692.87 |
10,691.02 |
10,691.18 |
17.5K |
| 12:16 |
10,690.77 |
10,692.61 |
10,690.77 |
10,692.61 |
19.4K |
| 12:17 |
10,692.87 |
10,692.87 |
10,688.74 |
10,688.74 |
39.8K |
| 12:18 |
10,687.08 |
10,687.08 |
10,684.16 |
10,684.40 |
34.8K |
| 12:19 |
10,684.68 |
10,686.17 |
10,684.68 |
10,686.17 |
20.1K |
| 12:20 |
10,685.18 |
10,686.68 |
10,685.18 |
10,686.68 |
13.0K |
| 12:21 |
10,686.17 |
10,686.17 |
10,683.38 |
10,683.38 |
26.6K |
| 12:22 |
10,685.85 |
10,685.85 |
10,684.04 |
10,684.04 |
14.6K |
| 12:23 |
10,683.09 |
10,684.00 |
10,682.85 |
10,683.81 |
24.0K |
| 12:24 |
10,682.65 |
10,682.65 |
10,681.45 |
10,681.65 |
15.7K |
| 12:25 |
10,682.13 |
10,685.28 |
10,682.13 |
10,685.28 |
24.7K |
| 12:26 |
10,686.41 |
10,688.60 |
10,686.41 |
10,686.74 |
37.3K |
| 12:27 |
10,686.91 |
10,687.04 |
10,685.55 |
10,685.55 |
19.1K |
| 12:28 |
10,685.94 |
10,686.25 |
10,683.66 |
10,683.66 |
35.1K |
| 12:29 |
10,683.89 |
10,683.89 |
10,682.01 |
10,682.01 |
24.2K |
| 12:30 |
10,682.51 |
10,682.94 |
10,682.20 |
10,682.94 |
24.8K |
| 12:31 |
10,686.79 |
10,686.79 |
10,683.71 |
10,683.71 |
41.5K |
| 12:32 |
10,684.62 |
10,684.82 |
10,684.26 |
10,684.43 |
14.9K |
| 12:33 |
10,683.94 |
10,683.94 |
10,682.02 |
10,682.02 |
16.5K |
| 12:34 |
10,682.32 |
10,682.32 |
10,680.09 |
10,680.09 |
25.8K |
| 12:35 |
10,679.73 |
10,681.65 |
10,679.73 |
10,681.65 |
9.3K |
| 12:36 |
10,682.53 |
10,684.36 |
10,682.53 |
10,684.36 |
43.3K |
| 12:37 |
10,684.98 |
10,684.98 |
10,684.38 |
10,684.41 |
24.5K |
| 12:38 |
10,682.68 |
10,682.68 |
10,680.24 |
10,680.24 |
38.9K |
| 12:39 |
10,680.02 |
10,680.02 |
10,675.52 |
10,675.52 |
20.6K |
| 12:40 |
10,676.98 |
10,678.34 |
10,676.98 |
10,677.35 |
17.1K |
| 12:41 |
10,678.60 |
10,679.72 |
10,678.38 |
10,679.72 |
22.8K |
| 12:42 |
10,679.83 |
10,680.50 |
10,677.70 |
10,677.70 |
14.4K |
| 12:43 |
10,677.07 |
10,677.07 |
10,672.07 |
10,672.07 |
40.2K |
| 12:44 |
10,672.16 |
10,672.47 |
10,672.16 |
10,672.47 |
24.2K |
| 12:45 |
10,672.32 |
10,672.38 |
10,667.90 |
10,669.22 |
59.8K |
| 12:46 |
10,671.16 |
10,671.37 |
10,670.33 |
10,670.33 |
21.5K |
| 12:47 |
10,671.51 |
10,671.90 |
10,671.34 |
10,671.90 |
14.1K |
| 12:48 |
10,671.73 |
10,672.48 |
10,671.73 |
10,672.48 |
8.2K |
| 12:49 |
10,673.48 |
10,675.01 |
10,673.48 |
10,674.42 |
11.4K |
| 12:50 |
10,674.56 |
10,674.56 |
10,672.76 |
10,672.76 |
10.2K |
| 12:51 |
10,673.00 |
10,674.79 |
10,673.00 |
10,674.79 |
11.2K |
| 12:52 |
10,675.57 |
10,678.77 |
10,675.57 |
10,678.77 |
11.2K |
| 12:53 |
10,680.06 |
10,681.12 |
10,680.06 |
10,681.12 |
17.1K |
| 12:54 |
10,680.84 |
10,681.31 |
10,680.78 |
10,680.78 |
13.9K |
| 12:55 |
10,681.27 |
10,682.63 |
10,681.27 |
10,682.63 |
10.4K |
| 12:56 |
10,681.23 |
10,681.23 |
10,679.51 |
10,679.51 |
17.8K |
| 12:57 |
10,679.17 |
10,679.17 |
10,677.55 |
10,677.82 |
18.4K |
| 12:58 |
10,677.67 |
10,679.15 |
10,677.67 |
10,679.15 |
11.3K |
| 12:59 |
10,679.66 |
10,679.95 |
10,679.66 |
10,679.73 |
18.2K |
| 13:00 |
10,678.79 |
10,679.32 |
10,678.79 |
10,678.93 |
16.1K |
| 13:01 |
10,677.04 |
10,677.10 |
10,677.04 |
10,677.07 |
10.4K |
| 13:02 |
10,676.83 |
10,676.84 |
10,675.36 |
10,675.67 |
20.9K |
| 13:03 |
10,676.20 |
10,676.21 |
10,676.06 |
10,676.06 |
10.1K |
| 13:04 |
10,675.67 |
10,675.82 |
10,675.51 |
10,675.82 |
16.4K |
| 13:05 |
10,675.74 |
10,675.80 |
10,675.06 |
10,675.80 |
14.9K |
| 13:06 |
10,675.80 |
10,676.02 |
10,674.82 |
10,674.82 |
11.6K |
| 13:07 |
10,674.84 |
10,675.13 |
10,674.84 |
10,674.92 |
7.4K |
| 13:08 |
10,674.78 |
10,676.72 |
10,674.78 |
10,676.72 |
12.8K |
| 13:09 |
10,677.76 |
10,678.27 |
10,677.76 |
10,677.85 |
14.2K |
| 13:10 |
10,678.04 |
10,678.72 |
10,678.04 |
10,678.72 |
8.7K |
| 13:11 |
10,679.00 |
10,679.42 |
10,679.00 |
10,679.42 |
16.8K |
| 13:12 |
10,679.87 |
10,679.87 |
10,675.02 |
10,675.02 |
34.4K |
| 13:13 |
10,674.66 |
10,675.11 |
10,674.66 |
10,675.11 |
37.6K |
| 13:14 |
10,675.98 |
10,675.98 |
10,674.29 |
10,674.29 |
19.7K |
| 13:15 |
10,674.20 |
10,674.20 |
10,673.54 |
10,673.54 |
12.1K |
| 13:16 |
10,673.19 |
10,673.19 |
10,671.71 |
10,671.71 |
21.0K |
| 13:17 |
10,670.73 |
10,670.73 |
10,670.29 |
10,670.49 |
52.4K |
| 13:18 |
10,669.69 |
10,669.69 |
10,667.39 |
10,667.85 |
40.9K |
| 13:19 |
10,667.85 |
10,669.59 |
10,667.85 |
10,668.89 |
29.1K |
| 13:20 |
10,668.64 |
10,669.68 |
10,668.64 |
10,668.87 |
14.7K |
| 13:21 |
10,668.79 |
10,669.16 |
10,668.28 |
10,668.92 |
23.2K |
| 13:22 |
10,669.73 |
10,669.73 |
10,668.23 |
10,669.43 |
13.7K |
| 13:23 |
10,669.74 |
10,671.76 |
10,669.74 |
10,671.73 |
22.1K |
| 13:24 |
10,672.11 |
10,672.12 |
10,671.79 |
10,671.79 |
7.7K |
| 13:25 |
10,669.74 |
10,669.92 |
10,668.58 |
10,668.58 |
27.1K |
| 13:26 |
10,668.84 |
10,669.20 |
10,668.53 |
10,669.20 |
17.5K |
| 13:27 |
10,668.47 |
10,668.47 |
10,667.86 |
10,667.86 |
18.5K |
| 13:28 |
10,667.39 |
10,668.62 |
10,667.39 |
10,668.27 |
16.0K |
| 13:29 |
10,668.86 |
10,668.86 |
10,667.52 |
10,667.78 |
18.5K |
| 13:30 |
10,668.06 |
10,668.19 |
10,667.74 |
10,668.19 |
10.0K |
| 13:31 |
10,670.94 |
10,671.96 |
10,670.87 |
10,671.96 |
17.0K |
| 13:32 |
10,671.82 |
10,671.82 |
10,669.80 |
10,669.80 |
29.8K |
| 13:33 |
10,668.82 |
10,671.24 |
10,668.82 |
10,671.24 |
14.8K |
| 13:34 |
10,673.55 |
10,673.76 |
10,673.48 |
10,673.69 |
12.5K |
| 13:35 |
10,673.76 |
10,674.15 |
10,672.34 |
10,672.34 |
13.8K |
| 13:36 |
10,671.49 |
10,671.92 |
10,671.49 |
10,671.92 |
9.3K |
| 13:37 |
10,672.44 |
10,672.44 |
10,671.84 |
10,672.24 |
16.3K |
| 13:38 |
10,671.31 |
10,672.19 |
10,671.30 |
10,672.19 |
28.8K |
| 13:39 |
10,672.03 |
10,673.60 |
10,672.03 |
10,672.63 |
18.0K |
| 13:40 |
10,671.24 |
10,671.42 |
10,670.97 |
10,671.42 |
43.5K |
| 13:41 |
10,672.10 |
10,674.28 |
10,672.10 |
10,673.95 |
16.1K |
| 13:42 |
10,673.86 |
10,674.84 |
10,673.66 |
10,674.84 |
8.3K |
| 13:43 |
10,676.00 |
10,676.13 |
10,675.39 |
10,675.39 |
10.0K |
| 13:44 |
10,673.54 |
10,674.01 |
10,673.32 |
10,674.01 |
17.1K |
| 13:45 |
10,673.83 |
10,675.50 |
10,673.83 |
10,675.50 |
18.3K |
| 13:46 |
10,675.87 |
10,675.87 |
10,675.40 |
10,675.40 |
16.2K |
| 13:47 |
10,672.57 |
10,674.29 |
10,672.57 |
10,674.29 |
23.2K |
| 13:48 |
10,674.50 |
10,676.30 |
10,674.50 |
10,676.30 |
19.7K |
| 13:49 |
10,676.58 |
10,676.92 |
10,676.58 |
10,676.92 |
12.8K |
| 13:50 |
10,675.63 |
10,678.28 |
10,675.63 |
10,678.28 |
23.2K |
| 13:51 |
10,678.67 |
10,679.67 |
10,678.67 |
10,679.67 |
25.0K |
| 13:52 |
10,679.86 |
10,679.86 |
10,679.10 |
10,679.10 |
12.8K |
| 13:53 |
10,679.28 |
10,680.00 |
10,679.28 |
10,679.78 |
10.4K |
| 13:54 |
10,680.18 |
10,680.46 |
10,679.39 |
10,679.39 |
20.8K |
| 13:55 |
10,680.09 |
10,681.50 |
10,680.09 |
10,680.93 |
12.9K |
| 13:56 |
10,680.66 |
10,680.66 |
10,680.03 |
10,680.03 |
20.6K |
| 13:57 |
10,679.95 |
10,682.01 |
10,679.95 |
10,681.42 |
28.1K |
| 13:58 |
10,681.41 |
10,681.43 |
10,680.93 |
10,680.93 |
13.4K |
| 13:59 |
10,681.24 |
10,682.71 |
10,681.24 |
10,682.71 |
13.1K |
| 14:00 |
10,682.86 |
10,682.86 |
10,680.98 |
10,680.98 |
24.8K |
| 14:01 |
10,681.07 |
10,681.64 |
10,681.07 |
10,681.64 |
16.9K |
| 14:02 |
10,681.80 |
10,682.88 |
10,681.80 |
10,682.48 |
17.9K |
| 14:03 |
10,682.66 |
10,682.70 |
10,681.79 |
10,681.79 |
20.9K |
| 14:04 |
10,682.18 |
10,682.18 |
10,681.36 |
10,681.71 |
16.7K |
| 14:05 |
10,681.38 |
10,681.67 |
10,681.13 |
10,681.13 |
18.9K |
| 14:06 |
10,681.08 |
10,681.08 |
10,680.05 |
10,680.14 |
17.1K |
| 14:07 |
10,680.22 |
10,680.22 |
10,678.99 |
10,678.99 |
16.3K |
| 14:08 |
10,678.79 |
10,678.79 |
10,677.90 |
10,678.12 |
13.5K |
| 14:09 |
10,677.25 |
10,677.25 |
10,676.48 |
10,676.57 |
20.3K |
| 14:10 |
10,676.43 |
10,676.93 |
10,675.96 |
10,676.93 |
15.7K |
| 14:11 |
10,677.54 |
10,677.89 |
10,677.54 |
10,677.87 |
23.9K |
| 14:12 |
10,678.67 |
10,678.90 |
10,678.44 |
10,678.44 |
18.4K |
| 14:13 |
10,678.11 |
10,678.11 |
10,677.43 |
10,678.02 |
22.2K |
| 14:14 |
10,677.99 |
10,678.45 |
10,677.76 |
10,677.76 |
18.6K |
| 14:15 |
10,677.64 |
10,679.25 |
10,677.64 |
10,679.25 |
9.5K |
| 14:16 |
10,679.28 |
10,679.72 |
10,679.22 |
10,679.22 |
10.2K |
| 14:17 |
10,678.74 |
10,678.74 |
10,676.44 |
10,676.44 |
21.0K |
| 14:18 |
10,675.57 |
10,675.64 |
10,673.78 |
10,673.78 |
21.1K |
| 14:19 |
10,673.07 |
10,673.88 |
10,673.07 |
10,673.83 |
12.0K |
| 14:20 |
10,673.65 |
10,673.65 |
10,671.49 |
10,671.49 |
23.3K |
| 14:21 |
10,671.60 |
10,673.25 |
10,671.60 |
10,673.25 |
20.7K |
| 14:22 |
10,673.68 |
10,673.68 |
10,672.78 |
10,673.45 |
18.0K |
| 14:23 |
10,673.87 |
10,675.25 |
10,673.87 |
10,675.25 |
22.7K |
| 14:24 |
10,675.04 |
10,675.82 |
10,675.04 |
10,675.82 |
10.0K |
| 14:25 |
10,675.52 |
10,676.97 |
10,675.52 |
10,676.97 |
22.7K |
| 14:26 |
10,677.13 |
10,677.13 |
10,676.39 |
10,676.39 |
47.9K |
| 14:27 |
10,676.50 |
10,676.50 |
10,675.57 |
10,675.57 |
17.8K |
| 14:28 |
10,671.80 |
10,671.80 |
10,670.32 |
10,670.32 |
43.2K |
| 14:29 |
10,670.13 |
10,672.20 |
10,669.74 |
10,672.20 |
18.4K |
| 14:30 |
10,672.47 |
10,672.47 |
10,671.36 |
10,671.36 |
17.6K |
| 14:31 |
10,671.85 |
10,671.87 |
10,668.48 |
10,668.48 |
35.3K |
| 14:32 |
10,668.22 |
10,668.22 |
10,667.06 |
10,667.98 |
37.4K |
| 14:33 |
10,668.39 |
10,669.16 |
10,668.39 |
10,669.16 |
31.9K |
| 14:34 |
10,669.08 |
10,669.62 |
10,668.86 |
10,668.86 |
14.5K |
| 14:35 |
10,669.24 |
10,670.22 |
10,669.24 |
10,669.95 |
14.8K |
| 14:36 |
10,670.53 |
10,672.34 |
10,670.45 |
10,672.34 |
19.6K |
| 14:37 |
10,672.38 |
10,673.05 |
10,672.12 |
10,673.05 |
25.0K |
| 14:38 |
10,674.53 |
10,674.65 |
10,673.81 |
10,673.81 |
31.1K |
| 14:39 |
10,672.66 |
10,672.79 |
10,672.21 |
10,672.21 |
15.4K |
| 14:40 |
10,671.79 |
10,671.79 |
10,671.16 |
10,671.16 |
44.7K |
| 14:41 |
10,670.31 |
10,670.63 |
10,670.17 |
10,670.17 |
35.4K |
| 14:42 |
10,670.18 |
10,670.18 |
10,668.91 |
10,668.91 |
22.9K |
| 14:43 |
10,668.50 |
10,668.56 |
10,668.41 |
10,668.41 |
19.4K |
| 14:44 |
10,668.42 |
10,668.83 |
10,668.25 |
10,668.83 |
13.5K |
| 14:45 |
10,668.75 |
10,671.19 |
10,668.75 |
10,671.19 |
16.2K |
| 14:46 |
10,671.46 |
10,671.69 |
10,670.80 |
10,670.80 |
14.9K |
| 14:47 |
10,671.45 |
10,671.45 |
10,671.21 |
10,671.33 |
17.0K |
| 14:48 |
10,670.84 |
10,670.89 |
10,670.80 |
10,670.87 |
13.9K |
| 14:49 |
10,670.67 |
10,670.67 |
10,669.31 |
10,669.54 |
14.6K |
| 14:50 |
10,669.61 |
10,669.61 |
10,669.12 |
10,669.13 |
21.1K |
| 14:51 |
10,669.83 |
10,670.58 |
10,669.83 |
10,670.42 |
13.0K |
| 14:52 |
10,669.89 |
10,669.96 |
10,668.75 |
10,668.75 |
15.3K |
| 14:53 |
10,668.79 |
10,668.84 |
10,668.42 |
10,668.42 |
9.0K |
| 14:54 |
10,666.17 |
10,666.17 |
10,664.52 |
10,664.80 |
38.5K |
| 14:55 |
10,665.00 |
10,668.67 |
10,665.00 |
10,668.67 |
27.3K |
| 14:56 |
10,666.36 |
10,666.36 |
10,664.20 |
10,664.20 |
27.7K |
| 14:57 |
10,662.24 |
10,663.62 |
10,662.24 |
10,663.62 |
28.2K |
| 14:58 |
10,663.78 |
10,665.08 |
10,663.78 |
10,664.88 |
18.0K |
| 14:59 |
10,664.37 |
10,664.37 |
10,662.71 |
10,662.71 |
22.8K |
| 15:00 |
10,662.74 |
10,662.74 |
10,661.15 |
10,661.26 |
26.7K |
| 15:01 |
10,661.37 |
10,662.44 |
10,661.16 |
10,662.44 |
19.5K |
| 15:02 |
10,662.19 |
10,662.97 |
10,662.00 |
10,662.97 |
15.2K |
| 15:03 |
10,663.75 |
10,664.56 |
10,663.75 |
10,664.56 |
26.9K |
| 15:04 |
10,664.89 |
10,666.54 |
10,664.89 |
10,666.39 |
27.0K |
| 15:05 |
10,666.80 |
10,666.80 |
10,666.61 |
10,666.61 |
26.4K |
| 15:06 |
10,667.60 |
10,667.65 |
10,666.37 |
10,666.37 |
21.3K |
| 15:07 |
10,665.68 |
10,665.68 |
10,663.84 |
10,663.84 |
21.5K |
| 15:08 |
10,664.01 |
10,664.01 |
10,663.46 |
10,663.56 |
14.2K |
| 15:09 |
10,663.26 |
10,663.26 |
10,661.88 |
10,661.88 |
30.3K |
| 15:10 |
10,661.78 |
10,662.81 |
10,661.48 |
10,662.81 |
27.2K |
| 15:11 |
10,662.34 |
10,662.34 |
10,659.50 |
10,659.50 |
31.0K |
| 15:12 |
10,659.03 |
10,659.22 |
10,658.12 |
10,659.22 |
23.0K |
| 15:13 |
10,659.13 |
10,659.27 |
10,659.08 |
10,659.15 |
25.5K |
| 15:14 |
10,659.06 |
10,659.51 |
10,659.06 |
10,659.31 |
26.0K |
| 15:15 |
10,661.36 |
10,662.24 |
10,661.36 |
10,661.88 |
24.9K |
| 15:16 |
10,662.17 |
10,662.45 |
10,662.17 |
10,662.45 |
25.7K |
| 15:17 |
10,662.69 |
10,667.18 |
10,662.69 |
10,667.18 |
41.5K |
| 15:18 |
10,667.68 |
10,669.30 |
10,667.68 |
10,668.13 |
23.0K |
| 15:19 |
10,669.71 |
10,669.71 |
10,667.33 |
10,667.33 |
30.9K |
| 15:20 |
10,667.50 |
10,669.37 |
10,667.39 |
10,667.39 |
34.6K |
| 15:21 |
10,666.68 |
10,667.12 |
10,666.50 |
10,667.12 |
28.2K |
| 15:22 |
10,666.71 |
10,666.71 |
10,665.19 |
10,665.31 |
40.0K |
| 15:23 |
10,665.97 |
10,665.97 |
10,664.72 |
10,664.72 |
28.1K |
| 15:24 |
10,663.94 |
10,664.26 |
10,663.62 |
10,663.62 |
34.5K |
| 15:25 |
10,661.11 |
10,661.11 |
10,659.81 |
10,660.70 |
51.4K |
| 15:26 |
10,660.81 |
10,660.86 |
10,657.10 |
10,657.10 |
35.2K |
| 15:27 |
10,656.94 |
10,656.94 |
10,654.45 |
10,655.68 |
33.9K |
| 15:28 |
10,655.23 |
10,655.23 |
10,654.35 |
10,654.92 |
30.7K |
| 15:29 |
10,653.85 |
10,655.16 |
10,653.55 |
10,655.16 |
78.6K |
| 15:30 |
10,654.18 |
10,654.34 |
10,652.69 |
10,652.69 |
43.0K |
| 15:31 |
10,653.08 |
10,654.90 |
10,652.95 |
10,654.90 |
66.4K |
| 15:32 |
10,653.95 |
10,654.84 |
10,653.50 |
10,653.96 |
40.4K |
| 15:33 |
10,653.26 |
10,653.26 |
10,652.01 |
10,652.01 |
69.2K |
| 15:34 |
10,653.09 |
10,654.91 |
10,653.09 |
10,654.91 |
50.9K |
| 15:35 |
10,655.11 |
10,655.11 |
10,651.04 |
10,651.04 |
64.7K |
| 15:36 |
10,651.65 |
10,653.01 |
10,650.25 |
10,653.01 |
44.4K |
| 15:37 |
10,654.12 |
10,654.88 |
10,654.12 |
10,654.88 |
23.2K |
| 15:38 |
10,650.17 |
10,650.95 |
10,649.76 |
10,649.76 |
61.3K |
| 15:39 |
10,650.59 |
10,653.10 |
10,650.59 |
10,653.10 |
55.9K |
| 15:40 |
10,653.59 |
10,653.59 |
10,650.21 |
10,650.21 |
62.6K |
| 15:41 |
10,650.52 |
10,651.54 |
10,650.52 |
10,650.70 |
58.1K |
| 15:42 |
10,650.57 |
10,651.42 |
10,650.57 |
10,650.70 |
37.9K |
| 15:43 |
10,651.49 |
10,651.73 |
10,649.05 |
10,649.05 |
58.4K |
| 15:44 |
10,648.63 |
10,648.63 |
10,646.22 |
10,648.05 |
58.9K |
| 15:45 |
10,648.31 |
10,648.96 |
10,648.31 |
10,648.60 |
41.6K |
| 15:46 |
10,649.53 |
10,649.64 |
10,648.86 |
10,648.86 |
63.2K |
| 15:47 |
10,649.47 |
10,650.61 |
10,649.47 |
10,649.55 |
76.3K |
| 15:48 |
10,647.27 |
10,649.35 |
10,647.27 |
10,649.31 |
79.2K |
| 15:49 |
10,647.54 |
10,651.12 |
10,647.54 |
10,651.12 |
73.6K |
| 15:50 |
10,651.97 |
10,656.78 |
10,651.97 |
10,656.78 |
237.1K |
| 15:51 |
10,657.10 |
10,657.10 |
10,655.14 |
10,655.73 |
118.4K |
| 15:52 |
10,657.60 |
10,657.66 |
10,656.49 |
10,656.49 |
92.4K |
| 15:53 |
10,656.20 |
10,657.64 |
10,656.20 |
10,657.64 |
126.0K |
| 15:54 |
10,655.50 |
10,655.94 |
10,655.01 |
10,655.94 |
134.4K |
| 15:55 |
10,656.16 |
10,656.16 |
10,655.37 |
10,656.05 |
179.5K |
| 15:56 |
10,654.33 |
10,654.33 |
10,652.63 |
10,653.89 |
297.0K |
| 15:57 |
10,655.73 |
10,657.64 |
10,654.74 |
10,654.74 |
189.0K |
| 15:58 |
10,654.42 |
10,654.63 |
10,652.67 |
10,654.25 |
224.1K |
| 15:59 |
10,654.06 |
10,656.42 |
10,652.34 |
10,652.34 |
352.8K |
| 16:00 |
10,652.94 |
10,655.28 |
10,652.94 |
10,655.28 |
24,023.0K |
| 16:01 |
10,655.28 |
10,655.28 |
10,655.28 |
10,655.28 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|