| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,673.43 |
10,695.47 |
10,673.43 |
10,677.35 |
3,762.8K |
| 09:31 |
10,673.25 |
10,689.24 |
10,673.25 |
10,689.24 |
47.5K |
| 09:32 |
10,688.15 |
10,690.42 |
10,688.15 |
10,690.42 |
66.4K |
| 09:33 |
10,693.63 |
10,697.80 |
10,693.59 |
10,693.59 |
63.5K |
| 09:34 |
10,694.95 |
10,694.95 |
10,685.15 |
10,685.15 |
34.5K |
| 09:35 |
10,678.38 |
10,680.88 |
10,676.52 |
10,676.52 |
62.8K |
| 09:36 |
10,673.61 |
10,673.94 |
10,671.54 |
10,671.54 |
71.2K |
| 09:37 |
10,664.16 |
10,666.78 |
10,663.82 |
10,663.82 |
41.7K |
| 09:38 |
10,666.50 |
10,677.27 |
10,666.50 |
10,677.27 |
33.1K |
| 09:39 |
10,678.42 |
10,679.96 |
10,678.34 |
10,679.96 |
34.8K |
| 09:40 |
10,676.82 |
10,676.82 |
10,673.73 |
10,673.73 |
38.2K |
| 09:41 |
10,671.24 |
10,677.81 |
10,671.24 |
10,677.81 |
41.4K |
| 09:42 |
10,679.47 |
10,683.77 |
10,678.07 |
10,678.07 |
40.6K |
| 09:43 |
10,679.34 |
10,680.23 |
10,678.14 |
10,678.14 |
75.2K |
| 09:44 |
10,678.66 |
10,681.66 |
10,675.88 |
10,681.66 |
163.6K |
| 09:45 |
10,682.28 |
10,683.95 |
10,682.28 |
10,683.95 |
51.5K |
| 09:46 |
10,679.28 |
10,681.88 |
10,679.28 |
10,681.88 |
62.1K |
| 09:47 |
10,683.17 |
10,683.17 |
10,681.57 |
10,681.60 |
37.7K |
| 09:48 |
10,682.25 |
10,686.37 |
10,682.25 |
10,686.37 |
60.8K |
| 09:49 |
10,684.97 |
10,684.97 |
10,680.45 |
10,680.45 |
119.8K |
| 09:50 |
10,679.25 |
10,679.25 |
10,675.89 |
10,676.53 |
60.5K |
| 09:51 |
10,670.54 |
10,670.54 |
10,665.21 |
10,665.21 |
101.4K |
| 09:52 |
10,665.52 |
10,667.23 |
10,665.25 |
10,667.23 |
46.7K |
| 09:53 |
10,667.58 |
10,669.04 |
10,667.34 |
10,669.04 |
50.5K |
| 09:54 |
10,669.99 |
10,671.28 |
10,669.66 |
10,671.28 |
45.1K |
| 09:55 |
10,670.13 |
10,670.27 |
10,668.74 |
10,668.74 |
51.1K |
| 09:56 |
10,667.73 |
10,667.73 |
10,664.94 |
10,665.38 |
59.6K |
| 09:57 |
10,666.46 |
10,666.82 |
10,663.08 |
10,663.08 |
76.7K |
| 09:58 |
10,664.23 |
10,668.01 |
10,664.23 |
10,667.57 |
68.8K |
| 09:59 |
10,669.76 |
10,671.58 |
10,667.40 |
10,667.85 |
60.4K |
| 10:00 |
10,666.09 |
10,666.09 |
10,657.10 |
10,665.86 |
197.8K |
| 10:01 |
10,667.47 |
10,668.68 |
10,666.94 |
10,668.35 |
41.3K |
| 10:02 |
10,668.76 |
10,675.23 |
10,668.76 |
10,675.23 |
34.3K |
| 10:03 |
10,670.64 |
10,670.64 |
10,667.81 |
10,669.38 |
43.7K |
| 10:04 |
10,669.34 |
10,671.94 |
10,666.66 |
10,671.94 |
39.4K |
| 10:05 |
10,670.09 |
10,670.09 |
10,666.78 |
10,668.21 |
35.9K |
| 10:06 |
10,667.43 |
10,667.77 |
10,667.31 |
10,667.77 |
35.0K |
| 10:07 |
10,661.53 |
10,663.53 |
10,661.34 |
10,663.53 |
63.6K |
| 10:08 |
10,664.59 |
10,665.87 |
10,663.43 |
10,665.87 |
46.6K |
| 10:09 |
10,666.47 |
10,670.68 |
10,666.47 |
10,670.68 |
32.2K |
| 10:10 |
10,673.07 |
10,678.76 |
10,673.07 |
10,678.76 |
51.0K |
| 10:11 |
10,677.88 |
10,677.88 |
10,674.20 |
10,674.20 |
49.8K |
| 10:12 |
10,674.16 |
10,674.16 |
10,670.98 |
10,671.02 |
27.7K |
| 10:13 |
10,671.03 |
10,674.13 |
10,671.03 |
10,674.13 |
34.3K |
| 10:14 |
10,672.75 |
10,673.10 |
10,671.28 |
10,673.10 |
34.1K |
| 10:15 |
10,672.41 |
10,673.33 |
10,671.26 |
10,672.06 |
35.5K |
| 10:16 |
10,671.85 |
10,674.77 |
10,671.85 |
10,674.77 |
34.7K |
| 10:17 |
10,675.82 |
10,676.43 |
10,675.31 |
10,675.31 |
48.2K |
| 10:18 |
10,675.69 |
10,676.19 |
10,672.10 |
10,672.10 |
36.7K |
| 10:19 |
10,671.70 |
10,673.23 |
10,670.66 |
10,672.18 |
51.9K |
| 10:20 |
10,672.28 |
10,672.34 |
10,671.83 |
10,672.28 |
38.9K |
| 10:21 |
10,673.30 |
10,676.38 |
10,670.58 |
10,672.73 |
42.4K |
| 10:22 |
10,671.44 |
10,672.54 |
10,671.44 |
10,672.54 |
38.7K |
| 10:23 |
10,672.28 |
10,673.28 |
10,672.28 |
10,672.90 |
41.4K |
| 10:24 |
10,672.37 |
10,672.37 |
10,670.30 |
10,670.40 |
33.2K |
| 10:25 |
10,668.44 |
10,669.16 |
10,668.24 |
10,668.24 |
30.1K |
| 10:26 |
10,667.91 |
10,668.00 |
10,666.41 |
10,667.77 |
37.8K |
| 10:27 |
10,667.97 |
10,667.97 |
10,662.23 |
10,662.23 |
34.8K |
| 10:28 |
10,661.71 |
10,661.71 |
10,658.81 |
10,658.81 |
21.7K |
| 10:29 |
10,659.44 |
10,659.44 |
10,657.60 |
10,657.66 |
46.9K |
| 10:30 |
10,656.35 |
10,657.34 |
10,656.35 |
10,657.34 |
55.0K |
| 10:31 |
10,658.88 |
10,660.94 |
10,658.88 |
10,660.59 |
23.9K |
| 10:32 |
10,663.53 |
10,664.50 |
10,663.53 |
10,663.99 |
23.8K |
| 10:33 |
10,663.88 |
10,663.88 |
10,662.59 |
10,662.59 |
39.6K |
| 10:34 |
10,659.34 |
10,659.73 |
10,658.58 |
10,658.58 |
64.6K |
| 10:35 |
10,658.04 |
10,658.64 |
10,656.85 |
10,657.58 |
23.7K |
| 10:36 |
10,658.60 |
10,659.43 |
10,658.27 |
10,659.17 |
27.9K |
| 10:37 |
10,656.91 |
10,657.33 |
10,656.91 |
10,657.11 |
43.8K |
| 10:38 |
10,657.63 |
10,661.14 |
10,657.63 |
10,661.14 |
15.9K |
| 10:39 |
10,661.16 |
10,662.42 |
10,661.16 |
10,662.05 |
32.9K |
| 10:40 |
10,663.45 |
10,669.30 |
10,663.45 |
10,669.30 |
43.0K |
| 10:41 |
10,669.00 |
10,670.53 |
10,669.00 |
10,670.18 |
38.6K |
| 10:42 |
10,670.14 |
10,670.28 |
10,668.48 |
10,668.48 |
24.9K |
| 10:43 |
10,667.75 |
10,668.63 |
10,665.37 |
10,665.37 |
29.6K |
| 10:44 |
10,665.81 |
10,666.04 |
10,663.87 |
10,663.87 |
27.4K |
| 10:45 |
10,663.20 |
10,666.61 |
10,663.20 |
10,666.61 |
27.0K |
| 10:46 |
10,669.13 |
10,675.23 |
10,669.13 |
10,675.23 |
35.5K |
| 10:47 |
10,674.80 |
10,674.80 |
10,674.03 |
10,674.03 |
70.9K |
| 10:48 |
10,672.81 |
10,673.22 |
10,671.40 |
10,671.40 |
24.2K |
| 10:49 |
10,671.32 |
10,671.38 |
10,670.40 |
10,670.40 |
57.8K |
| 10:50 |
10,668.61 |
10,669.37 |
10,667.98 |
10,669.37 |
31.5K |
| 10:51 |
10,670.08 |
10,671.82 |
10,670.08 |
10,671.24 |
15.4K |
| 10:52 |
10,671.51 |
10,671.94 |
10,669.73 |
10,669.73 |
19.7K |
| 10:53 |
10,669.46 |
10,669.46 |
10,667.20 |
10,667.20 |
20.3K |
| 10:54 |
10,666.66 |
10,667.01 |
10,666.40 |
10,666.62 |
17.2K |
| 10:55 |
10,665.96 |
10,665.96 |
10,664.43 |
10,664.57 |
21.6K |
| 10:56 |
10,664.94 |
10,665.24 |
10,664.60 |
10,665.24 |
34.5K |
| 10:57 |
10,662.90 |
10,662.90 |
10,660.51 |
10,660.51 |
49.8K |
| 10:58 |
10,660.05 |
10,660.55 |
10,658.96 |
10,660.32 |
61.4K |
| 10:59 |
10,660.15 |
10,661.18 |
10,660.15 |
10,661.18 |
50.6K |
| 11:00 |
10,661.92 |
10,666.27 |
10,661.92 |
10,666.27 |
36.2K |
| 11:01 |
10,666.62 |
10,667.97 |
10,666.62 |
10,667.97 |
21.9K |
| 11:02 |
10,668.83 |
10,668.83 |
10,665.41 |
10,665.41 |
35.6K |
| 11:03 |
10,664.97 |
10,664.97 |
10,659.28 |
10,659.64 |
42.3K |
| 11:04 |
10,659.54 |
10,660.95 |
10,659.43 |
10,660.95 |
25.0K |
| 11:05 |
10,661.69 |
10,661.69 |
10,660.67 |
10,661.08 |
20.1K |
| 11:06 |
10,660.77 |
10,660.77 |
10,657.53 |
10,657.53 |
18.6K |
| 11:07 |
10,657.61 |
10,659.82 |
10,657.61 |
10,659.82 |
43.9K |
| 11:08 |
10,660.51 |
10,660.98 |
10,659.93 |
10,659.93 |
43.2K |
| 11:09 |
10,659.53 |
10,659.53 |
10,658.93 |
10,658.93 |
24.5K |
| 11:10 |
10,658.46 |
10,660.00 |
10,658.46 |
10,659.84 |
30.2K |
| 11:11 |
10,659.63 |
10,661.23 |
10,659.63 |
10,661.13 |
14.5K |
| 11:12 |
10,660.80 |
10,661.08 |
10,660.29 |
10,660.29 |
32.1K |
| 11:13 |
10,657.54 |
10,657.57 |
10,657.49 |
10,657.49 |
58.8K |
| 11:14 |
10,656.84 |
10,659.20 |
10,656.84 |
10,659.03 |
26.0K |
| 11:15 |
10,658.76 |
10,659.45 |
10,658.76 |
10,659.38 |
28.9K |
| 11:16 |
10,658.30 |
10,658.30 |
10,657.38 |
10,657.38 |
57.5K |
| 11:17 |
10,656.86 |
10,656.86 |
10,655.05 |
10,655.05 |
37.6K |
| 11:18 |
10,654.97 |
10,655.33 |
10,654.60 |
10,655.08 |
20.1K |
| 11:19 |
10,654.85 |
10,654.85 |
10,654.09 |
10,654.09 |
60.0K |
| 11:20 |
10,653.53 |
10,653.53 |
10,652.41 |
10,652.92 |
28.3K |
| 11:21 |
10,653.86 |
10,656.12 |
10,653.86 |
10,656.12 |
45.1K |
| 11:22 |
10,655.90 |
10,657.01 |
10,655.90 |
10,657.01 |
24.7K |
| 11:23 |
10,657.50 |
10,659.22 |
10,657.50 |
10,659.22 |
21.5K |
| 11:24 |
10,659.49 |
10,660.32 |
10,658.72 |
10,660.32 |
42.1K |
| 11:25 |
10,658.78 |
10,658.78 |
10,658.01 |
10,658.01 |
38.1K |
| 11:26 |
10,657.43 |
10,658.22 |
10,656.27 |
10,656.27 |
56.4K |
| 11:27 |
10,655.46 |
10,655.61 |
10,655.01 |
10,655.37 |
16.5K |
| 11:28 |
10,656.62 |
10,657.25 |
10,655.59 |
10,655.60 |
39.6K |
| 11:29 |
10,654.83 |
10,655.44 |
10,654.69 |
10,655.11 |
23.0K |
| 11:30 |
10,655.01 |
10,655.01 |
10,652.82 |
10,652.82 |
44.4K |
| 11:31 |
10,652.57 |
10,652.57 |
10,648.96 |
10,650.95 |
48.0K |
| 11:32 |
10,651.22 |
10,651.77 |
10,651.16 |
10,651.77 |
18.9K |
| 11:33 |
10,651.11 |
10,653.29 |
10,650.81 |
10,653.29 |
36.4K |
| 11:34 |
10,653.57 |
10,656.24 |
10,653.57 |
10,655.32 |
49.4K |
| 11:35 |
10,654.85 |
10,656.29 |
10,654.80 |
10,656.25 |
33.6K |
| 11:36 |
10,656.71 |
10,659.12 |
10,656.71 |
10,658.67 |
33.1K |
| 11:37 |
10,658.94 |
10,659.89 |
10,658.94 |
10,659.58 |
40.5K |
| 11:38 |
10,659.50 |
10,659.50 |
10,656.81 |
10,656.81 |
45.0K |
| 11:39 |
10,656.12 |
10,657.10 |
10,655.37 |
10,657.10 |
57.1K |
| 11:40 |
10,656.92 |
10,657.99 |
10,656.92 |
10,657.59 |
49.3K |
| 11:41 |
10,658.32 |
10,659.53 |
10,658.32 |
10,658.48 |
30.0K |
| 11:42 |
10,658.24 |
10,658.24 |
10,655.52 |
10,655.52 |
21.8K |
| 11:43 |
10,654.76 |
10,654.76 |
10,651.79 |
10,651.79 |
48.0K |
| 11:44 |
10,652.22 |
10,656.23 |
10,652.22 |
10,656.23 |
31.6K |
| 11:45 |
10,655.35 |
10,657.75 |
10,655.35 |
10,657.75 |
50.7K |
| 11:46 |
10,657.08 |
10,657.78 |
10,656.80 |
10,657.78 |
34.2K |
| 11:47 |
10,654.74 |
10,654.74 |
10,653.79 |
10,654.41 |
28.1K |
| 11:48 |
10,655.44 |
10,655.84 |
10,655.44 |
10,655.84 |
15.7K |
| 11:49 |
10,656.06 |
10,656.34 |
10,655.70 |
10,655.83 |
18.7K |
| 11:50 |
10,655.30 |
10,658.20 |
10,655.30 |
10,658.20 |
27.6K |
| 11:51 |
10,658.18 |
10,658.94 |
10,658.18 |
10,658.66 |
16.1K |
| 11:52 |
10,658.61 |
10,659.67 |
10,658.34 |
10,658.34 |
20.8K |
| 11:53 |
10,658.41 |
10,658.69 |
10,654.95 |
10,654.95 |
40.7K |
| 11:54 |
10,654.73 |
10,657.36 |
10,654.73 |
10,657.36 |
26.3K |
| 11:55 |
10,657.30 |
10,658.69 |
10,657.30 |
10,658.69 |
25.8K |
| 11:56 |
10,660.23 |
10,660.32 |
10,659.67 |
10,660.32 |
26.9K |
| 11:57 |
10,661.45 |
10,663.00 |
10,661.45 |
10,661.64 |
34.8K |
| 11:58 |
10,664.27 |
10,664.94 |
10,663.87 |
10,663.87 |
43.4K |
| 11:59 |
10,663.68 |
10,666.43 |
10,663.68 |
10,666.43 |
30.6K |
| 12:00 |
10,666.24 |
10,666.24 |
10,665.65 |
10,665.94 |
16.1K |
| 12:01 |
10,665.86 |
10,665.86 |
10,665.37 |
10,665.37 |
24.6K |
| 12:02 |
10,664.65 |
10,664.65 |
10,663.23 |
10,663.23 |
29.7K |
| 12:03 |
10,663.24 |
10,663.24 |
10,661.49 |
10,662.27 |
33.4K |
| 12:04 |
10,662.28 |
10,662.39 |
10,662.03 |
10,662.16 |
14.0K |
| 12:05 |
10,663.10 |
10,663.10 |
10,662.81 |
10,663.06 |
31.3K |
| 12:06 |
10,664.09 |
10,665.10 |
10,664.09 |
10,665.10 |
10.4K |
| 12:07 |
10,664.40 |
10,664.75 |
10,664.40 |
10,664.53 |
31.6K |
| 12:08 |
10,663.89 |
10,664.92 |
10,663.89 |
10,664.69 |
49.4K |
| 12:09 |
10,664.30 |
10,664.59 |
10,663.90 |
10,663.91 |
58.3K |
| 12:10 |
10,664.20 |
10,664.60 |
10,663.85 |
10,663.85 |
43.2K |
| 12:11 |
10,662.15 |
10,662.52 |
10,661.87 |
10,661.87 |
100.8K |
| 12:12 |
10,661.77 |
10,662.77 |
10,661.77 |
10,662.77 |
24.3K |
| 12:13 |
10,662.44 |
10,662.64 |
10,662.22 |
10,662.64 |
14.5K |
| 12:14 |
10,662.67 |
10,662.81 |
10,662.48 |
10,662.81 |
19.4K |
| 12:15 |
10,662.17 |
10,662.58 |
10,661.84 |
10,661.84 |
36.3K |
| 12:16 |
10,661.98 |
10,662.15 |
10,659.78 |
10,659.78 |
66.2K |
| 12:17 |
10,656.87 |
10,658.26 |
10,656.80 |
10,657.76 |
63.4K |
| 12:18 |
10,656.91 |
10,657.55 |
10,656.91 |
10,657.55 |
25.2K |
| 12:19 |
10,657.36 |
10,659.29 |
10,657.36 |
10,659.29 |
45.9K |
| 12:20 |
10,656.15 |
10,656.25 |
10,652.96 |
10,652.96 |
36.1K |
| 12:21 |
10,653.29 |
10,656.60 |
10,653.29 |
10,656.34 |
20.0K |
| 12:22 |
10,656.99 |
10,657.56 |
10,654.62 |
10,654.62 |
26.8K |
| 12:23 |
10,654.30 |
10,655.73 |
10,654.30 |
10,655.73 |
18.0K |
| 12:24 |
10,655.89 |
10,657.54 |
10,655.89 |
10,657.54 |
20.3K |
| 12:25 |
10,657.76 |
10,658.37 |
10,656.49 |
10,658.37 |
20.9K |
| 12:26 |
10,658.35 |
10,658.61 |
10,656.61 |
10,656.61 |
78.5K |
| 12:27 |
10,656.86 |
10,656.86 |
10,655.72 |
10,655.72 |
22.0K |
| 12:28 |
10,655.67 |
10,655.67 |
10,655.23 |
10,655.23 |
27.1K |
| 12:29 |
10,656.26 |
10,658.30 |
10,656.26 |
10,658.30 |
52.6K |
| 12:30 |
10,657.80 |
10,657.80 |
10,656.38 |
10,656.38 |
44.4K |
| 12:31 |
10,656.77 |
10,657.33 |
10,656.75 |
10,656.75 |
17.1K |
| 12:32 |
10,654.48 |
10,654.48 |
10,653.15 |
10,653.15 |
45.1K |
| 12:33 |
10,652.49 |
10,652.49 |
10,651.42 |
10,652.01 |
44.4K |
| 12:34 |
10,652.01 |
10,652.07 |
10,651.16 |
10,652.07 |
54.9K |
| 12:35 |
10,651.75 |
10,652.96 |
10,651.18 |
10,652.96 |
24.5K |
| 12:36 |
10,652.67 |
10,652.91 |
10,652.37 |
10,652.91 |
33.9K |
| 12:37 |
10,653.34 |
10,653.34 |
10,649.13 |
10,649.13 |
56.7K |
| 12:38 |
10,649.99 |
10,650.06 |
10,649.43 |
10,650.06 |
20.3K |
| 12:39 |
10,649.17 |
10,649.17 |
10,647.53 |
10,648.29 |
36.6K |
| 12:40 |
10,648.36 |
10,648.80 |
10,648.36 |
10,648.50 |
44.7K |
| 12:41 |
10,649.02 |
10,649.53 |
10,648.68 |
10,649.53 |
10.4K |
| 12:42 |
10,650.77 |
10,652.04 |
10,650.75 |
10,652.04 |
25.8K |
| 12:43 |
10,652.62 |
10,653.13 |
10,652.62 |
10,652.93 |
37.1K |
| 12:44 |
10,653.43 |
10,654.20 |
10,653.06 |
10,653.06 |
15.0K |
| 12:45 |
10,653.10 |
10,653.10 |
10,647.22 |
10,647.22 |
72.9K |
| 12:46 |
10,647.55 |
10,648.85 |
10,647.55 |
10,648.85 |
13.9K |
| 12:47 |
10,649.81 |
10,651.06 |
10,649.69 |
10,650.23 |
31.2K |
| 12:48 |
10,650.72 |
10,650.72 |
10,649.09 |
10,649.09 |
21.3K |
| 12:49 |
10,649.11 |
10,649.11 |
10,648.62 |
10,648.62 |
14.4K |
| 12:50 |
10,647.51 |
10,647.51 |
10,645.48 |
10,645.48 |
31.2K |
| 12:51 |
10,645.28 |
10,645.76 |
10,645.21 |
10,645.76 |
29.3K |
| 12:52 |
10,645.42 |
10,645.42 |
10,644.17 |
10,644.17 |
34.1K |
| 12:53 |
10,643.48 |
10,643.48 |
10,641.41 |
10,641.41 |
26.1K |
| 12:54 |
10,642.15 |
10,642.15 |
10,641.05 |
10,641.77 |
54.1K |
| 12:55 |
10,641.41 |
10,641.97 |
10,641.41 |
10,641.41 |
15.1K |
| 12:56 |
10,641.47 |
10,641.62 |
10,638.94 |
10,638.94 |
35.4K |
| 12:57 |
10,638.89 |
10,638.89 |
10,635.71 |
10,635.71 |
46.2K |
| 12:58 |
10,637.23 |
10,637.23 |
10,635.22 |
10,635.22 |
46.0K |
| 12:59 |
10,635.67 |
10,635.67 |
10,634.40 |
10,634.52 |
39.3K |
| 13:00 |
10,635.88 |
10,635.88 |
10,634.58 |
10,634.58 |
71.4K |
| 13:01 |
10,634.02 |
10,634.02 |
10,632.66 |
10,632.66 |
58.6K |
| 13:02 |
10,631.05 |
10,631.05 |
10,627.49 |
10,627.49 |
57.8K |
| 13:03 |
10,628.57 |
10,628.57 |
10,624.77 |
10,624.77 |
83.9K |
| 13:04 |
10,624.73 |
10,626.61 |
10,624.73 |
10,626.61 |
34.1K |
| 13:05 |
10,626.34 |
10,627.69 |
10,626.34 |
10,626.64 |
53.8K |
| 13:06 |
10,627.94 |
10,630.21 |
10,627.94 |
10,628.02 |
62.4K |
| 13:07 |
10,625.06 |
10,626.41 |
10,625.06 |
10,626.15 |
52.9K |
| 13:08 |
10,625.68 |
10,625.68 |
10,623.38 |
10,623.38 |
49.1K |
| 13:09 |
10,623.68 |
10,623.79 |
10,622.87 |
10,622.87 |
12.8K |
| 13:10 |
10,622.68 |
10,622.86 |
10,621.76 |
10,622.52 |
50.7K |
| 13:11 |
10,622.06 |
10,622.06 |
10,621.20 |
10,621.37 |
31.0K |
| 13:12 |
10,621.70 |
10,624.49 |
10,618.77 |
10,618.77 |
146.5K |
| 13:13 |
10,616.66 |
10,616.66 |
10,614.79 |
10,614.79 |
96.5K |
| 13:14 |
10,615.61 |
10,621.68 |
10,615.61 |
10,621.68 |
35.2K |
| 13:15 |
10,619.85 |
10,623.63 |
10,619.85 |
10,622.76 |
44.7K |
| 13:16 |
10,621.42 |
10,621.42 |
10,620.82 |
10,621.10 |
22.0K |
| 13:17 |
10,622.72 |
10,624.93 |
10,622.72 |
10,624.83 |
47.8K |
| 13:18 |
10,624.84 |
10,625.12 |
10,623.20 |
10,623.20 |
33.9K |
| 13:19 |
10,620.53 |
10,621.09 |
10,620.22 |
10,621.09 |
24.8K |
| 13:20 |
10,620.53 |
10,621.01 |
10,620.53 |
10,620.68 |
47.6K |
| 13:21 |
10,620.45 |
10,621.69 |
10,619.39 |
10,619.39 |
42.8K |
| 13:22 |
10,617.93 |
10,619.49 |
10,617.57 |
10,619.49 |
44.9K |
| 13:23 |
10,619.56 |
10,621.46 |
10,619.56 |
10,619.60 |
38.8K |
| 13:24 |
10,620.46 |
10,620.52 |
10,620.34 |
10,620.47 |
55.8K |
| 13:25 |
10,620.58 |
10,621.10 |
10,620.52 |
10,621.10 |
32.0K |
| 13:26 |
10,621.45 |
10,621.55 |
10,619.63 |
10,619.63 |
38.1K |
| 13:27 |
10,620.10 |
10,620.10 |
10,618.72 |
10,618.72 |
16.4K |
| 13:28 |
10,618.66 |
10,618.88 |
10,616.90 |
10,616.90 |
32.5K |
| 13:29 |
10,617.30 |
10,617.30 |
10,614.23 |
10,614.23 |
39.0K |
| 13:30 |
10,613.40 |
10,613.40 |
10,607.99 |
10,607.99 |
85.2K |
| 13:31 |
10,609.93 |
10,609.94 |
10,608.50 |
10,608.65 |
32.1K |
| 13:32 |
10,607.31 |
10,607.31 |
10,603.53 |
10,603.53 |
47.1K |
| 13:33 |
10,603.25 |
10,603.25 |
10,602.02 |
10,602.02 |
42.4K |
| 13:34 |
10,602.32 |
10,602.32 |
10,597.50 |
10,597.50 |
50.8K |
| 13:35 |
10,598.83 |
10,603.39 |
10,598.83 |
10,601.55 |
69.8K |
| 13:36 |
10,599.11 |
10,600.04 |
10,599.11 |
10,599.27 |
30.2K |
| 13:37 |
10,602.80 |
10,605.23 |
10,602.80 |
10,605.23 |
32.8K |
| 13:38 |
10,606.04 |
10,613.40 |
10,606.04 |
10,613.40 |
45.7K |
| 13:39 |
10,611.86 |
10,611.86 |
10,605.60 |
10,605.60 |
57.6K |
| 13:40 |
10,606.53 |
10,607.29 |
10,602.47 |
10,602.47 |
40.3K |
| 13:41 |
10,603.85 |
10,603.85 |
10,602.34 |
10,603.22 |
37.5K |
| 13:42 |
10,601.45 |
10,601.45 |
10,594.96 |
10,594.96 |
33.3K |
| 13:43 |
10,595.60 |
10,596.45 |
10,595.46 |
10,595.59 |
22.8K |
| 13:44 |
10,597.87 |
10,598.08 |
10,594.95 |
10,594.95 |
34.5K |
| 13:45 |
10,596.62 |
10,596.62 |
10,593.92 |
10,593.97 |
24.7K |
| 13:46 |
10,593.96 |
10,597.79 |
10,593.96 |
10,597.79 |
42.5K |
| 13:47 |
10,596.93 |
10,596.93 |
10,594.13 |
10,594.13 |
26.6K |
| 13:48 |
10,593.66 |
10,596.87 |
10,593.10 |
10,596.87 |
27.2K |
| 13:49 |
10,598.09 |
10,598.09 |
10,597.45 |
10,597.80 |
32.7K |
| 13:50 |
10,596.51 |
10,601.49 |
10,596.51 |
10,598.75 |
37.4K |
| 13:51 |
10,599.48 |
10,601.91 |
10,597.52 |
10,601.72 |
29.0K |
| 13:52 |
10,602.07 |
10,605.46 |
10,602.07 |
10,605.46 |
22.7K |
| 13:53 |
10,603.76 |
10,604.25 |
10,603.51 |
10,604.25 |
27.4K |
| 13:54 |
10,602.50 |
10,604.46 |
10,602.50 |
10,604.10 |
34.0K |
| 13:55 |
10,604.46 |
10,604.46 |
10,602.29 |
10,602.89 |
32.7K |
| 13:56 |
10,602.81 |
10,602.92 |
10,602.30 |
10,602.92 |
17.0K |
| 13:57 |
10,603.96 |
10,604.52 |
10,601.97 |
10,601.97 |
44.7K |
| 13:58 |
10,602.22 |
10,602.22 |
10,598.77 |
10,598.77 |
36.0K |
| 13:59 |
10,599.70 |
10,599.70 |
10,597.48 |
10,597.91 |
21.8K |
| 14:00 |
10,599.09 |
10,599.21 |
10,598.68 |
10,599.21 |
27.8K |
| 14:01 |
10,599.11 |
10,599.11 |
10,596.03 |
10,596.03 |
35.4K |
| 14:02 |
10,595.65 |
10,598.21 |
10,595.65 |
10,598.05 |
26.0K |
| 14:03 |
10,596.97 |
10,597.72 |
10,596.97 |
10,597.47 |
36.1K |
| 14:04 |
10,597.35 |
10,597.35 |
10,595.50 |
10,596.86 |
27.1K |
| 14:05 |
10,597.99 |
10,597.99 |
10,595.56 |
10,595.61 |
36.3K |
| 14:06 |
10,593.13 |
10,595.52 |
10,593.13 |
10,595.52 |
61.4K |
| 14:07 |
10,596.66 |
10,596.91 |
10,596.35 |
10,596.91 |
33.7K |
| 14:08 |
10,596.96 |
10,596.96 |
10,595.68 |
10,595.68 |
21.5K |
| 14:09 |
10,596.89 |
10,602.50 |
10,596.89 |
10,602.50 |
51.0K |
| 14:10 |
10,602.07 |
10,602.73 |
10,601.35 |
10,601.35 |
25.7K |
| 14:11 |
10,601.12 |
10,601.12 |
10,599.05 |
10,599.05 |
26.8K |
| 14:12 |
10,598.85 |
10,600.65 |
10,598.85 |
10,600.65 |
22.5K |
| 14:13 |
10,600.75 |
10,600.75 |
10,597.79 |
10,598.65 |
30.9K |
| 14:14 |
10,598.24 |
10,602.73 |
10,598.24 |
10,602.73 |
45.5K |
| 14:15 |
10,602.35 |
10,602.35 |
10,597.68 |
10,598.18 |
34.4K |
| 14:16 |
10,597.66 |
10,598.28 |
10,596.87 |
10,596.87 |
29.9K |
| 14:17 |
10,597.18 |
10,597.93 |
10,596.80 |
10,597.13 |
16.6K |
| 14:18 |
10,597.27 |
10,597.27 |
10,595.87 |
10,596.26 |
32.0K |
| 14:19 |
10,595.95 |
10,596.98 |
10,594.76 |
10,594.76 |
49.6K |
| 14:20 |
10,594.89 |
10,594.89 |
10,593.91 |
10,593.91 |
65.7K |
| 14:21 |
10,592.53 |
10,592.53 |
10,590.67 |
10,591.04 |
35.0K |
| 14:22 |
10,588.09 |
10,591.32 |
10,588.09 |
10,588.48 |
38.2K |
| 14:23 |
10,587.56 |
10,587.56 |
10,586.85 |
10,587.55 |
34.5K |
| 14:24 |
10,586.65 |
10,586.65 |
10,584.06 |
10,584.06 |
64.7K |
| 14:25 |
10,584.48 |
10,587.23 |
10,584.48 |
10,586.84 |
48.9K |
| 14:26 |
10,586.62 |
10,586.62 |
10,585.30 |
10,585.64 |
35.0K |
| 14:27 |
10,584.51 |
10,587.09 |
10,582.61 |
10,587.09 |
64.1K |
| 14:28 |
10,587.86 |
10,589.55 |
10,586.52 |
10,589.55 |
33.3K |
| 14:29 |
10,588.88 |
10,589.15 |
10,584.30 |
10,584.30 |
54.7K |
| 14:30 |
10,583.45 |
10,585.37 |
10,583.45 |
10,585.37 |
47.5K |
| 14:31 |
10,585.40 |
10,585.59 |
10,579.42 |
10,579.42 |
76.8K |
| 14:32 |
10,580.62 |
10,580.88 |
10,579.75 |
10,579.86 |
18.6K |
| 14:33 |
10,579.40 |
10,579.40 |
10,577.82 |
10,577.82 |
26.2K |
| 14:34 |
10,578.12 |
10,578.12 |
10,574.56 |
10,575.15 |
49.6K |
| 14:35 |
10,576.29 |
10,577.80 |
10,575.55 |
10,576.32 |
43.9K |
| 14:36 |
10,576.03 |
10,576.18 |
10,575.32 |
10,575.32 |
19.6K |
| 14:37 |
10,575.53 |
10,576.53 |
10,574.38 |
10,574.38 |
24.6K |
| 14:38 |
10,575.36 |
10,576.45 |
10,575.36 |
10,575.78 |
41.6K |
| 14:39 |
10,576.61 |
10,576.61 |
10,573.89 |
10,574.02 |
51.4K |
| 14:40 |
10,573.77 |
10,573.77 |
10,572.94 |
10,572.94 |
23.2K |
| 14:41 |
10,572.11 |
10,572.24 |
10,568.33 |
10,568.56 |
49.9K |
| 14:42 |
10,568.95 |
10,569.03 |
10,567.44 |
10,568.47 |
44.1K |
| 14:43 |
10,570.30 |
10,571.72 |
10,570.16 |
10,571.72 |
56.4K |
| 14:44 |
10,571.66 |
10,571.89 |
10,569.95 |
10,569.95 |
20.9K |
| 14:45 |
10,571.26 |
10,572.95 |
10,570.69 |
10,572.95 |
50.2K |
| 14:46 |
10,572.84 |
10,573.44 |
10,571.96 |
10,573.25 |
43.6K |
| 14:47 |
10,571.55 |
10,571.55 |
10,571.07 |
10,571.07 |
29.8K |
| 14:48 |
10,570.85 |
10,572.42 |
10,570.85 |
10,572.42 |
34.8K |
| 14:49 |
10,573.11 |
10,574.29 |
10,572.83 |
10,572.83 |
45.6K |
| 14:50 |
10,572.48 |
10,575.30 |
10,571.85 |
10,575.30 |
45.8K |
| 14:51 |
10,575.41 |
10,576.60 |
10,575.41 |
10,576.60 |
28.7K |
| 14:52 |
10,576.54 |
10,578.98 |
10,576.54 |
10,578.98 |
38.5K |
| 14:53 |
10,579.03 |
10,581.53 |
10,579.03 |
10,580.39 |
59.4K |
| 14:54 |
10,578.17 |
10,579.23 |
10,574.75 |
10,574.75 |
46.6K |
| 14:55 |
10,574.33 |
10,574.70 |
10,574.21 |
10,574.53 |
23.4K |
| 14:56 |
10,574.75 |
10,574.75 |
10,571.75 |
10,573.67 |
58.0K |
| 14:57 |
10,574.93 |
10,576.01 |
10,574.93 |
10,576.01 |
40.0K |
| 14:58 |
10,574.99 |
10,574.99 |
10,572.91 |
10,572.91 |
41.3K |
| 14:59 |
10,573.03 |
10,573.46 |
10,572.56 |
10,572.58 |
67.5K |
| 15:00 |
10,572.37 |
10,573.63 |
10,571.33 |
10,573.63 |
62.1K |
| 15:01 |
10,574.73 |
10,574.73 |
10,570.97 |
10,570.97 |
36.7K |
| 15:02 |
10,571.01 |
10,571.01 |
10,569.50 |
10,569.62 |
30.8K |
| 15:03 |
10,571.73 |
10,571.73 |
10,569.05 |
10,569.05 |
44.5K |
| 15:04 |
10,569.77 |
10,570.36 |
10,569.44 |
10,569.44 |
50.4K |
| 15:05 |
10,569.36 |
10,570.84 |
10,569.36 |
10,570.61 |
26.6K |
| 15:06 |
10,570.34 |
10,570.79 |
10,569.37 |
10,570.20 |
53.1K |
| 15:07 |
10,570.33 |
10,571.72 |
10,570.28 |
10,570.28 |
45.2K |
| 15:08 |
10,569.85 |
10,570.65 |
10,569.85 |
10,570.65 |
30.2K |
| 15:09 |
10,570.55 |
10,573.67 |
10,570.55 |
10,573.67 |
54.4K |
| 15:10 |
10,573.47 |
10,573.62 |
10,573.03 |
10,573.03 |
30.9K |
| 15:11 |
10,571.91 |
10,571.91 |
10,570.82 |
10,570.82 |
34.6K |
| 15:12 |
10,571.39 |
10,576.86 |
10,571.39 |
10,576.86 |
57.0K |
| 15:13 |
10,577.00 |
10,577.90 |
10,576.58 |
10,576.58 |
39.4K |
| 15:14 |
10,577.22 |
10,577.35 |
10,577.04 |
10,577.31 |
18.2K |
| 15:15 |
10,577.10 |
10,579.22 |
10,576.33 |
10,579.22 |
46.5K |
| 15:16 |
10,579.77 |
10,579.77 |
10,578.89 |
10,579.14 |
35.0K |
| 15:17 |
10,581.13 |
10,584.18 |
10,580.36 |
10,584.18 |
62.8K |
| 15:18 |
10,583.44 |
10,586.87 |
10,583.44 |
10,586.87 |
63.0K |
| 15:19 |
10,586.38 |
10,588.72 |
10,585.75 |
10,585.75 |
69.3K |
| 15:20 |
10,587.24 |
10,589.50 |
10,587.24 |
10,589.50 |
43.3K |
| 15:21 |
10,591.49 |
10,594.98 |
10,590.94 |
10,594.98 |
57.0K |
| 15:22 |
10,594.71 |
10,598.20 |
10,594.71 |
10,598.20 |
45.0K |
| 15:23 |
10,598.36 |
10,599.20 |
10,596.53 |
10,596.53 |
50.8K |
| 15:24 |
10,598.72 |
10,600.21 |
10,598.72 |
10,600.21 |
66.8K |
| 15:25 |
10,599.01 |
10,599.01 |
10,595.93 |
10,595.93 |
59.5K |
| 15:26 |
10,596.52 |
10,596.52 |
10,595.18 |
10,596.08 |
49.3K |
| 15:27 |
10,597.66 |
10,597.66 |
10,595.13 |
10,596.09 |
58.1K |
| 15:28 |
10,593.93 |
10,594.58 |
10,593.87 |
10,594.58 |
52.9K |
| 15:29 |
10,594.43 |
10,594.43 |
10,591.00 |
10,591.00 |
37.0K |
| 15:30 |
10,590.99 |
10,591.13 |
10,590.27 |
10,590.27 |
29.7K |
| 15:31 |
10,592.62 |
10,594.12 |
10,592.09 |
10,592.33 |
62.6K |
| 15:32 |
10,592.52 |
10,594.15 |
10,592.52 |
10,594.15 |
43.9K |
| 15:33 |
10,595.07 |
10,595.07 |
10,585.24 |
10,585.24 |
119.1K |
| 15:34 |
10,583.71 |
10,584.09 |
10,583.25 |
10,584.09 |
67.3K |
| 15:35 |
10,584.93 |
10,586.04 |
10,584.43 |
10,584.43 |
53.4K |
| 15:36 |
10,584.63 |
10,584.63 |
10,582.82 |
10,582.82 |
47.2K |
| 15:37 |
10,582.29 |
10,583.06 |
10,582.29 |
10,583.06 |
45.4K |
| 15:38 |
10,584.19 |
10,587.51 |
10,584.19 |
10,587.06 |
60.8K |
| 15:39 |
10,586.97 |
10,586.97 |
10,585.65 |
10,585.81 |
70.6K |
| 15:40 |
10,585.55 |
10,586.43 |
10,583.46 |
10,583.46 |
69.1K |
| 15:41 |
10,582.81 |
10,582.81 |
10,579.34 |
10,579.34 |
63.4K |
| 15:42 |
10,579.38 |
10,579.38 |
10,577.62 |
10,577.62 |
77.1K |
| 15:43 |
10,579.10 |
10,580.08 |
10,577.78 |
10,580.08 |
74.5K |
| 15:44 |
10,581.35 |
10,581.35 |
10,579.91 |
10,581.29 |
97.1K |
| 15:45 |
10,581.13 |
10,581.13 |
10,580.67 |
10,580.72 |
72.7K |
| 15:46 |
10,580.04 |
10,580.76 |
10,579.06 |
10,579.06 |
78.5K |
| 15:47 |
10,576.89 |
10,576.89 |
10,575.33 |
10,575.33 |
92.8K |
| 15:48 |
10,575.52 |
10,577.27 |
10,575.52 |
10,577.27 |
74.1K |
| 15:49 |
10,578.67 |
10,583.25 |
10,578.67 |
10,583.25 |
115.9K |
| 15:50 |
10,583.18 |
10,588.49 |
10,583.18 |
10,588.49 |
332.0K |
| 15:51 |
10,586.01 |
10,586.84 |
10,582.18 |
10,586.84 |
160.7K |
| 15:52 |
10,587.25 |
10,589.36 |
10,587.25 |
10,588.61 |
143.1K |
| 15:53 |
10,589.07 |
10,589.07 |
10,587.71 |
10,588.59 |
121.6K |
| 15:54 |
10,586.93 |
10,586.93 |
10,586.22 |
10,586.29 |
144.6K |
| 15:55 |
10,586.51 |
10,586.63 |
10,582.42 |
10,582.42 |
279.1K |
| 15:56 |
10,579.00 |
10,579.00 |
10,576.73 |
10,578.03 |
276.6K |
| 15:57 |
10,579.23 |
10,579.76 |
10,575.80 |
10,579.76 |
246.6K |
| 15:58 |
10,577.92 |
10,579.25 |
10,577.92 |
10,578.07 |
264.9K |
| 15:59 |
10,578.67 |
10,578.67 |
10,577.94 |
10,578.54 |
438.9K |
| 16:00 |
10,581.66 |
10,581.66 |
10,580.18 |
10,580.18 |
16,364.8K |
| 16:01 |
10,580.18 |
10,580.18 |
10,580.18 |
10,580.18 |
84.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|