| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,618.64 |
10,628.75 |
10,618.64 |
10,621.80 |
3,905.9K |
| 09:31 |
10,623.74 |
10,626.90 |
10,607.54 |
10,607.54 |
317.2K |
| 09:32 |
10,605.85 |
10,623.88 |
10,605.85 |
10,623.88 |
100.1K |
| 09:33 |
10,619.16 |
10,625.12 |
10,619.16 |
10,619.80 |
77.9K |
| 09:34 |
10,613.46 |
10,613.46 |
10,606.61 |
10,607.08 |
72.4K |
| 09:35 |
10,603.63 |
10,605.39 |
10,601.04 |
10,605.39 |
94.9K |
| 09:36 |
10,611.62 |
10,627.32 |
10,608.63 |
10,627.32 |
95.6K |
| 09:37 |
10,629.36 |
10,632.99 |
10,629.36 |
10,629.74 |
143.1K |
| 09:38 |
10,637.14 |
10,637.14 |
10,630.30 |
10,630.30 |
58.2K |
| 09:39 |
10,628.92 |
10,628.92 |
10,624.34 |
10,624.34 |
43.7K |
| 09:40 |
10,624.90 |
10,626.66 |
10,624.00 |
10,624.00 |
74.8K |
| 09:41 |
10,623.02 |
10,623.02 |
10,620.60 |
10,621.35 |
40.9K |
| 09:42 |
10,620.01 |
10,620.01 |
10,608.27 |
10,608.27 |
75.3K |
| 09:43 |
10,607.38 |
10,611.76 |
10,607.38 |
10,610.60 |
54.1K |
| 09:44 |
10,615.49 |
10,619.86 |
10,615.49 |
10,618.60 |
60.9K |
| 09:45 |
10,619.37 |
10,619.37 |
10,616.07 |
10,616.07 |
71.5K |
| 09:46 |
10,613.32 |
10,616.01 |
10,613.32 |
10,615.53 |
48.7K |
| 09:47 |
10,610.83 |
10,610.83 |
10,600.47 |
10,600.47 |
93.6K |
| 09:48 |
10,600.31 |
10,621.05 |
10,600.31 |
10,621.05 |
66.9K |
| 09:49 |
10,624.05 |
10,624.05 |
10,614.26 |
10,614.26 |
72.3K |
| 09:50 |
10,608.56 |
10,609.75 |
10,608.56 |
10,609.71 |
44.5K |
| 09:51 |
10,613.43 |
10,623.30 |
10,613.43 |
10,623.30 |
59.1K |
| 09:52 |
10,622.17 |
10,624.29 |
10,622.17 |
10,622.41 |
67.4K |
| 09:53 |
10,624.50 |
10,628.26 |
10,624.28 |
10,627.87 |
42.4K |
| 09:54 |
10,628.76 |
10,631.22 |
10,628.76 |
10,630.48 |
38.2K |
| 09:55 |
10,632.64 |
10,638.01 |
10,632.64 |
10,636.39 |
51.5K |
| 09:56 |
10,632.44 |
10,632.44 |
10,630.23 |
10,630.23 |
62.7K |
| 09:57 |
10,631.73 |
10,634.84 |
10,630.77 |
10,634.84 |
46.5K |
| 09:58 |
10,636.21 |
10,636.21 |
10,634.90 |
10,635.34 |
56.2K |
| 09:59 |
10,636.53 |
10,638.61 |
10,636.53 |
10,638.61 |
46.4K |
| 10:00 |
10,637.99 |
10,644.40 |
10,637.99 |
10,644.40 |
70.3K |
| 10:01 |
10,646.99 |
10,653.42 |
10,646.99 |
10,650.26 |
80.0K |
| 10:02 |
10,651.66 |
10,651.72 |
10,650.18 |
10,650.18 |
29.1K |
| 10:03 |
10,648.04 |
10,648.04 |
10,642.18 |
10,642.18 |
45.1K |
| 10:04 |
10,642.79 |
10,648.43 |
10,641.53 |
10,648.43 |
72.7K |
| 10:05 |
10,646.78 |
10,649.24 |
10,644.51 |
10,644.51 |
73.4K |
| 10:06 |
10,643.17 |
10,647.02 |
10,641.56 |
10,647.02 |
57.7K |
| 10:07 |
10,647.87 |
10,648.49 |
10,645.47 |
10,646.58 |
46.5K |
| 10:08 |
10,646.17 |
10,646.17 |
10,640.88 |
10,640.88 |
39.9K |
| 10:09 |
10,638.56 |
10,638.56 |
10,636.78 |
10,637.28 |
67.8K |
| 10:10 |
10,638.21 |
10,639.41 |
10,637.88 |
10,637.88 |
42.0K |
| 10:11 |
10,636.24 |
10,636.24 |
10,635.05 |
10,635.72 |
47.8K |
| 10:12 |
10,636.87 |
10,649.96 |
10,636.87 |
10,649.96 |
78.0K |
| 10:13 |
10,644.54 |
10,644.64 |
10,640.29 |
10,641.35 |
55.2K |
| 10:14 |
10,640.49 |
10,641.91 |
10,640.49 |
10,641.91 |
51.1K |
| 10:15 |
10,642.86 |
10,644.96 |
10,642.86 |
10,644.14 |
40.6K |
| 10:16 |
10,640.59 |
10,640.59 |
10,636.24 |
10,636.91 |
66.3K |
| 10:17 |
10,634.68 |
10,635.53 |
10,633.66 |
10,634.41 |
45.0K |
| 10:18 |
10,634.30 |
10,635.41 |
10,633.58 |
10,633.76 |
49.5K |
| 10:19 |
10,633.20 |
10,633.20 |
10,629.89 |
10,629.89 |
46.4K |
| 10:20 |
10,627.70 |
10,630.28 |
10,627.45 |
10,630.28 |
53.4K |
| 10:21 |
10,631.55 |
10,634.56 |
10,631.46 |
10,634.56 |
34.8K |
| 10:22 |
10,634.15 |
10,641.69 |
10,634.15 |
10,641.69 |
55.7K |
| 10:23 |
10,640.00 |
10,643.09 |
10,638.56 |
10,643.09 |
78.2K |
| 10:24 |
10,640.24 |
10,642.34 |
10,639.31 |
10,642.34 |
51.2K |
| 10:25 |
10,641.93 |
10,642.42 |
10,641.93 |
10,642.42 |
41.4K |
| 10:26 |
10,645.00 |
10,645.31 |
10,644.89 |
10,644.89 |
37.3K |
| 10:27 |
10,642.09 |
10,642.86 |
10,641.75 |
10,641.84 |
51.5K |
| 10:28 |
10,643.95 |
10,645.66 |
10,643.03 |
10,645.66 |
53.6K |
| 10:29 |
10,643.84 |
10,643.84 |
10,642.55 |
10,643.62 |
34.2K |
| 10:30 |
10,644.49 |
10,644.49 |
10,643.22 |
10,643.22 |
50.6K |
| 10:31 |
10,641.62 |
10,642.63 |
10,641.62 |
10,642.40 |
37.8K |
| 10:32 |
10,644.48 |
10,646.06 |
10,644.46 |
10,644.51 |
33.6K |
| 10:33 |
10,644.38 |
10,644.48 |
10,644.00 |
10,644.41 |
50.4K |
| 10:34 |
10,645.73 |
10,645.73 |
10,643.14 |
10,645.15 |
40.6K |
| 10:35 |
10,645.70 |
10,649.53 |
10,645.25 |
10,645.25 |
66.5K |
| 10:36 |
10,645.63 |
10,649.72 |
10,645.63 |
10,648.29 |
29.6K |
| 10:37 |
10,645.51 |
10,645.51 |
10,643.85 |
10,644.38 |
39.5K |
| 10:38 |
10,644.63 |
10,646.66 |
10,644.14 |
10,646.57 |
50.8K |
| 10:39 |
10,642.45 |
10,642.45 |
10,640.20 |
10,640.20 |
50.6K |
| 10:40 |
10,639.77 |
10,640.85 |
10,639.28 |
10,640.85 |
40.1K |
| 10:41 |
10,640.65 |
10,640.74 |
10,640.00 |
10,640.33 |
36.3K |
| 10:42 |
10,641.03 |
10,641.03 |
10,638.23 |
10,638.23 |
46.9K |
| 10:43 |
10,638.15 |
10,639.08 |
10,637.35 |
10,639.08 |
41.0K |
| 10:44 |
10,637.60 |
10,637.60 |
10,634.79 |
10,634.79 |
107.3K |
| 10:45 |
10,634.99 |
10,634.99 |
10,634.16 |
10,634.85 |
56.3K |
| 10:46 |
10,634.36 |
10,637.03 |
10,634.36 |
10,637.03 |
40.4K |
| 10:47 |
10,637.01 |
10,640.31 |
10,637.01 |
10,640.31 |
45.8K |
| 10:48 |
10,638.99 |
10,640.29 |
10,637.24 |
10,640.29 |
59.2K |
| 10:49 |
10,640.77 |
10,641.07 |
10,640.34 |
10,640.34 |
39.1K |
| 10:50 |
10,640.49 |
10,642.54 |
10,639.88 |
10,642.54 |
75.4K |
| 10:51 |
10,646.43 |
10,646.43 |
10,644.18 |
10,644.18 |
55.6K |
| 10:52 |
10,643.30 |
10,643.30 |
10,641.95 |
10,642.74 |
27.4K |
| 10:53 |
10,642.21 |
10,642.21 |
10,636.75 |
10,636.75 |
35.0K |
| 10:54 |
10,636.56 |
10,641.08 |
10,636.56 |
10,640.80 |
45.2K |
| 10:55 |
10,639.84 |
10,639.84 |
10,634.74 |
10,635.92 |
28.8K |
| 10:56 |
10,635.39 |
10,636.21 |
10,635.39 |
10,635.79 |
29.2K |
| 10:57 |
10,635.36 |
10,638.79 |
10,635.36 |
10,638.79 |
27.2K |
| 10:58 |
10,638.64 |
10,638.86 |
10,638.61 |
10,638.86 |
30.6K |
| 10:59 |
10,638.08 |
10,638.95 |
10,637.77 |
10,638.95 |
26.6K |
| 11:00 |
10,640.43 |
10,642.56 |
10,639.58 |
10,639.58 |
35.8K |
| 11:01 |
10,638.86 |
10,642.23 |
10,638.51 |
10,642.23 |
33.0K |
| 11:02 |
10,643.10 |
10,644.46 |
10,643.04 |
10,644.46 |
23.7K |
| 11:03 |
10,645.17 |
10,646.43 |
10,645.17 |
10,646.43 |
25.9K |
| 11:04 |
10,647.59 |
10,647.59 |
10,644.71 |
10,645.75 |
42.8K |
| 11:05 |
10,644.79 |
10,646.50 |
10,644.79 |
10,646.24 |
44.1K |
| 11:06 |
10,646.14 |
10,649.82 |
10,646.14 |
10,649.82 |
34.7K |
| 11:07 |
10,647.66 |
10,647.66 |
10,646.74 |
10,646.87 |
65.1K |
| 11:08 |
10,645.46 |
10,648.00 |
10,645.46 |
10,645.93 |
58.3K |
| 11:09 |
10,644.99 |
10,646.28 |
10,644.70 |
10,644.74 |
34.3K |
| 11:10 |
10,645.74 |
10,645.74 |
10,643.69 |
10,643.69 |
64.4K |
| 11:11 |
10,643.62 |
10,645.66 |
10,643.13 |
10,643.13 |
39.3K |
| 11:12 |
10,642.86 |
10,642.90 |
10,641.87 |
10,641.87 |
26.3K |
| 11:13 |
10,641.81 |
10,641.81 |
10,637.66 |
10,637.66 |
31.0K |
| 11:14 |
10,639.74 |
10,640.93 |
10,639.74 |
10,640.43 |
33.1K |
| 11:15 |
10,639.25 |
10,639.25 |
10,638.62 |
10,638.89 |
36.3K |
| 11:16 |
10,637.97 |
10,637.97 |
10,631.78 |
10,631.78 |
57.5K |
| 11:17 |
10,632.77 |
10,635.43 |
10,632.77 |
10,635.43 |
38.7K |
| 11:18 |
10,639.11 |
10,640.82 |
10,639.11 |
10,640.27 |
22.9K |
| 11:19 |
10,640.22 |
10,642.46 |
10,640.22 |
10,642.46 |
22.8K |
| 11:20 |
10,642.13 |
10,643.32 |
10,642.13 |
10,643.32 |
34.6K |
| 11:21 |
10,644.32 |
10,644.60 |
10,643.67 |
10,644.60 |
29.7K |
| 11:22 |
10,644.78 |
10,644.78 |
10,639.32 |
10,639.32 |
47.4K |
| 11:23 |
10,640.90 |
10,642.10 |
10,640.84 |
10,640.84 |
42.6K |
| 11:24 |
10,640.62 |
10,641.73 |
10,640.62 |
10,641.08 |
45.8K |
| 11:25 |
10,640.22 |
10,642.52 |
10,640.22 |
10,641.99 |
41.2K |
| 11:26 |
10,641.09 |
10,641.09 |
10,636.72 |
10,636.72 |
28.4K |
| 11:27 |
10,636.67 |
10,636.67 |
10,635.06 |
10,635.06 |
28.3K |
| 11:28 |
10,634.02 |
10,636.08 |
10,634.02 |
10,636.05 |
33.6K |
| 11:29 |
10,633.19 |
10,633.39 |
10,632.68 |
10,632.75 |
37.2K |
| 11:30 |
10,632.70 |
10,633.02 |
10,631.89 |
10,633.02 |
43.1K |
| 11:31 |
10,632.53 |
10,637.44 |
10,632.53 |
10,637.20 |
32.5K |
| 11:32 |
10,637.52 |
10,637.99 |
10,637.04 |
10,637.80 |
26.5K |
| 11:33 |
10,639.31 |
10,640.26 |
10,639.31 |
10,640.19 |
23.9K |
| 11:34 |
10,638.91 |
10,639.22 |
10,638.59 |
10,638.59 |
31.6K |
| 11:35 |
10,639.75 |
10,640.21 |
10,639.73 |
10,639.90 |
21.5K |
| 11:36 |
10,639.23 |
10,642.59 |
10,639.23 |
10,642.59 |
33.3K |
| 11:37 |
10,641.74 |
10,642.85 |
10,641.74 |
10,642.74 |
44.7K |
| 11:38 |
10,640.83 |
10,643.99 |
10,640.83 |
10,643.48 |
63.7K |
| 11:39 |
10,642.06 |
10,643.41 |
10,642.06 |
10,642.71 |
21.8K |
| 11:40 |
10,642.31 |
10,644.19 |
10,642.31 |
10,644.19 |
36.8K |
| 11:41 |
10,644.35 |
10,644.35 |
10,643.51 |
10,644.24 |
52.1K |
| 11:42 |
10,645.74 |
10,645.74 |
10,644.60 |
10,645.26 |
37.7K |
| 11:43 |
10,645.95 |
10,646.56 |
10,645.95 |
10,646.40 |
22.0K |
| 11:44 |
10,646.42 |
10,646.42 |
10,645.29 |
10,645.68 |
24.3K |
| 11:45 |
10,646.52 |
10,646.52 |
10,646.00 |
10,646.43 |
22.3K |
| 11:46 |
10,646.70 |
10,646.70 |
10,644.76 |
10,644.76 |
29.8K |
| 11:47 |
10,643.87 |
10,647.11 |
10,643.87 |
10,643.94 |
45.3K |
| 11:48 |
10,643.64 |
10,646.70 |
10,643.64 |
10,645.74 |
283.4K |
| 11:49 |
10,646.50 |
10,646.50 |
10,645.39 |
10,645.39 |
17.2K |
| 11:50 |
10,643.53 |
10,643.90 |
10,643.38 |
10,643.90 |
21.4K |
| 11:51 |
10,643.01 |
10,643.01 |
10,639.92 |
10,639.92 |
66.2K |
| 11:52 |
10,639.26 |
10,641.19 |
10,639.20 |
10,640.72 |
32.8K |
| 11:53 |
10,640.10 |
10,640.85 |
10,640.10 |
10,640.33 |
19.6K |
| 11:54 |
10,639.04 |
10,639.04 |
10,635.43 |
10,635.75 |
26.5K |
| 11:55 |
10,634.69 |
10,637.16 |
10,634.69 |
10,637.16 |
38.2K |
| 11:56 |
10,636.84 |
10,637.99 |
10,636.65 |
10,637.99 |
22.5K |
| 11:57 |
10,638.41 |
10,638.41 |
10,633.83 |
10,633.83 |
44.1K |
| 11:58 |
10,634.87 |
10,637.49 |
10,634.87 |
10,637.49 |
30.1K |
| 11:59 |
10,638.56 |
10,639.09 |
10,637.92 |
10,637.92 |
55.7K |
| 12:00 |
10,637.73 |
10,638.57 |
10,637.73 |
10,638.19 |
20.3K |
| 12:01 |
10,638.71 |
10,642.05 |
10,638.71 |
10,642.05 |
36.5K |
| 12:02 |
10,642.11 |
10,642.11 |
10,638.44 |
10,639.04 |
50.3K |
| 12:03 |
10,637.41 |
10,637.76 |
10,635.07 |
10,637.76 |
53.0K |
| 12:04 |
10,638.22 |
10,638.45 |
10,638.22 |
10,638.45 |
29.7K |
| 12:05 |
10,637.98 |
10,637.98 |
10,635.05 |
10,635.05 |
39.4K |
| 12:06 |
10,634.70 |
10,636.44 |
10,634.70 |
10,635.30 |
22.9K |
| 12:07 |
10,634.14 |
10,636.30 |
10,634.14 |
10,636.30 |
27.2K |
| 12:08 |
10,637.61 |
10,637.61 |
10,634.77 |
10,634.77 |
28.4K |
| 12:09 |
10,634.53 |
10,634.59 |
10,632.89 |
10,632.89 |
20.7K |
| 12:10 |
10,633.63 |
10,637.10 |
10,633.48 |
10,637.10 |
39.4K |
| 12:11 |
10,636.99 |
10,640.08 |
10,636.99 |
10,640.08 |
19.8K |
| 12:12 |
10,639.23 |
10,639.23 |
10,638.93 |
10,638.93 |
24.2K |
| 12:13 |
10,640.87 |
10,643.26 |
10,640.65 |
10,643.26 |
34.6K |
| 12:14 |
10,643.68 |
10,643.68 |
10,642.94 |
10,643.04 |
74.7K |
| 12:15 |
10,643.38 |
10,644.33 |
10,643.38 |
10,644.26 |
26.2K |
| 12:16 |
10,643.51 |
10,644.51 |
10,643.27 |
10,644.51 |
23.2K |
| 12:17 |
10,644.63 |
10,646.42 |
10,644.63 |
10,646.42 |
39.8K |
| 12:18 |
10,646.45 |
10,649.68 |
10,646.45 |
10,649.68 |
53.8K |
| 12:19 |
10,649.69 |
10,652.81 |
10,649.25 |
10,652.81 |
36.4K |
| 12:20 |
10,652.94 |
10,653.97 |
10,652.94 |
10,653.97 |
29.1K |
| 12:21 |
10,655.01 |
10,655.80 |
10,655.01 |
10,655.26 |
30.6K |
| 12:22 |
10,658.51 |
10,658.65 |
10,656.48 |
10,657.21 |
57.0K |
| 12:23 |
10,657.15 |
10,657.15 |
10,651.11 |
10,651.11 |
60.5K |
| 12:24 |
10,651.76 |
10,652.55 |
10,650.38 |
10,652.53 |
42.0K |
| 12:25 |
10,653.05 |
10,655.92 |
10,653.05 |
10,655.92 |
33.5K |
| 12:26 |
10,654.49 |
10,654.90 |
10,653.83 |
10,653.83 |
23.8K |
| 12:27 |
10,653.97 |
10,658.98 |
10,653.97 |
10,658.98 |
46.4K |
| 12:28 |
10,658.52 |
10,658.52 |
10,657.87 |
10,658.00 |
37.7K |
| 12:29 |
10,658.22 |
10,658.27 |
10,656.83 |
10,656.83 |
24.9K |
| 12:30 |
10,655.90 |
10,656.38 |
10,654.30 |
10,654.30 |
14.8K |
| 12:31 |
10,653.97 |
10,653.97 |
10,653.20 |
10,653.20 |
23.8K |
| 12:32 |
10,651.85 |
10,653.59 |
10,651.85 |
10,653.59 |
29.9K |
| 12:33 |
10,653.34 |
10,654.78 |
10,653.34 |
10,653.70 |
29.4K |
| 12:34 |
10,655.62 |
10,656.08 |
10,652.90 |
10,652.90 |
31.2K |
| 12:35 |
10,652.69 |
10,653.64 |
10,651.42 |
10,651.42 |
28.2K |
| 12:36 |
10,651.00 |
10,651.00 |
10,648.66 |
10,648.80 |
14.3K |
| 12:37 |
10,648.47 |
10,648.47 |
10,647.64 |
10,647.64 |
34.2K |
| 12:38 |
10,649.13 |
10,651.75 |
10,649.13 |
10,651.75 |
64.0K |
| 12:39 |
10,651.04 |
10,651.04 |
10,650.26 |
10,650.26 |
30.8K |
| 12:40 |
10,652.16 |
10,653.73 |
10,652.16 |
10,653.73 |
21.9K |
| 12:41 |
10,653.76 |
10,654.60 |
10,652.89 |
10,654.60 |
31.0K |
| 12:42 |
10,655.24 |
10,655.24 |
10,652.88 |
10,652.88 |
48.4K |
| 12:43 |
10,650.96 |
10,650.96 |
10,644.89 |
10,644.90 |
53.7K |
| 12:44 |
10,645.34 |
10,645.34 |
10,641.30 |
10,641.30 |
35.6K |
| 12:45 |
10,641.17 |
10,641.17 |
10,638.90 |
10,639.86 |
38.6K |
| 12:46 |
10,639.34 |
10,639.34 |
10,633.73 |
10,633.73 |
44.5K |
| 12:47 |
10,632.22 |
10,632.22 |
10,631.16 |
10,631.33 |
67.7K |
| 12:48 |
10,631.66 |
10,631.72 |
10,631.29 |
10,631.72 |
54.0K |
| 12:49 |
10,628.91 |
10,628.91 |
10,625.43 |
10,627.11 |
97.1K |
| 12:50 |
10,628.63 |
10,629.11 |
10,628.14 |
10,628.14 |
67.9K |
| 12:51 |
10,628.44 |
10,633.82 |
10,628.44 |
10,633.82 |
69.3K |
| 12:52 |
10,634.96 |
10,637.15 |
10,634.42 |
10,637.15 |
24.8K |
| 12:53 |
10,637.44 |
10,638.83 |
10,634.39 |
10,634.39 |
43.1K |
| 12:54 |
10,637.02 |
10,637.02 |
10,633.35 |
10,633.35 |
23.0K |
| 12:55 |
10,633.13 |
10,633.13 |
10,628.23 |
10,628.28 |
44.3K |
| 12:56 |
10,628.02 |
10,628.28 |
10,626.21 |
10,626.21 |
23.1K |
| 12:57 |
10,626.64 |
10,626.64 |
10,625.56 |
10,626.50 |
25.4K |
| 12:58 |
10,627.13 |
10,627.13 |
10,622.55 |
10,622.55 |
68.9K |
| 12:59 |
10,623.73 |
10,623.92 |
10,622.22 |
10,622.22 |
40.2K |
| 13:00 |
10,620.82 |
10,626.01 |
10,620.82 |
10,626.01 |
51.4K |
| 13:01 |
10,625.91 |
10,626.85 |
10,624.77 |
10,626.85 |
23.9K |
| 13:02 |
10,628.41 |
10,634.85 |
10,628.41 |
10,634.85 |
41.9K |
| 13:03 |
10,632.61 |
10,632.61 |
10,631.53 |
10,631.91 |
41.9K |
| 13:04 |
10,630.42 |
10,630.42 |
10,628.65 |
10,628.65 |
57.2K |
| 13:05 |
10,629.37 |
10,632.60 |
10,629.37 |
10,632.45 |
35.9K |
| 13:06 |
10,630.40 |
10,630.40 |
10,628.95 |
10,629.37 |
25.1K |
| 13:07 |
10,629.03 |
10,629.33 |
10,625.65 |
10,625.65 |
43.5K |
| 13:08 |
10,626.81 |
10,626.81 |
10,625.46 |
10,625.46 |
26.2K |
| 13:09 |
10,624.49 |
10,628.97 |
10,624.49 |
10,628.97 |
35.1K |
| 13:10 |
10,629.49 |
10,629.49 |
10,626.74 |
10,627.92 |
30.3K |
| 13:11 |
10,628.40 |
10,628.40 |
10,625.13 |
10,625.13 |
27.1K |
| 13:12 |
10,622.27 |
10,623.84 |
10,622.27 |
10,623.84 |
14.5K |
| 13:13 |
10,623.56 |
10,625.08 |
10,621.54 |
10,621.54 |
71.9K |
| 13:14 |
10,622.06 |
10,622.06 |
10,621.44 |
10,621.44 |
15.0K |
| 13:15 |
10,622.71 |
10,626.67 |
10,622.71 |
10,626.67 |
82.3K |
| 13:16 |
10,626.13 |
10,626.89 |
10,618.04 |
10,618.04 |
93.5K |
| 13:17 |
10,614.05 |
10,615.97 |
10,612.75 |
10,615.97 |
49.4K |
| 13:18 |
10,617.81 |
10,617.81 |
10,615.15 |
10,616.57 |
79.4K |
| 13:19 |
10,614.63 |
10,614.63 |
10,609.76 |
10,612.18 |
53.2K |
| 13:20 |
10,610.61 |
10,611.36 |
10,609.01 |
10,611.36 |
35.6K |
| 13:21 |
10,611.32 |
10,615.07 |
10,611.32 |
10,614.83 |
35.9K |
| 13:22 |
10,613.29 |
10,613.29 |
10,611.14 |
10,612.81 |
22.0K |
| 13:23 |
10,612.88 |
10,617.71 |
10,612.88 |
10,616.14 |
33.1K |
| 13:24 |
10,613.66 |
10,613.66 |
10,612.04 |
10,612.04 |
36.3K |
| 13:25 |
10,612.36 |
10,613.92 |
10,612.36 |
10,613.92 |
24.2K |
| 13:26 |
10,616.03 |
10,618.50 |
10,616.03 |
10,617.90 |
23.3K |
| 13:27 |
10,617.29 |
10,621.72 |
10,617.29 |
10,621.72 |
32.4K |
| 13:28 |
10,623.44 |
10,623.65 |
10,622.87 |
10,623.65 |
47.6K |
| 13:29 |
10,623.45 |
10,630.84 |
10,623.26 |
10,630.84 |
48.6K |
| 13:30 |
10,630.00 |
10,632.94 |
10,630.00 |
10,632.94 |
34.5K |
| 13:31 |
10,635.43 |
10,636.55 |
10,634.90 |
10,636.55 |
35.8K |
| 13:32 |
10,634.77 |
10,637.54 |
10,634.77 |
10,637.04 |
20.9K |
| 13:33 |
10,637.59 |
10,637.59 |
10,634.70 |
10,634.88 |
32.2K |
| 13:34 |
10,635.93 |
10,641.44 |
10,635.93 |
10,641.44 |
28.8K |
| 13:35 |
10,641.78 |
10,644.70 |
10,641.78 |
10,644.70 |
27.8K |
| 13:36 |
10,644.30 |
10,644.46 |
10,643.78 |
10,643.78 |
20.1K |
| 13:37 |
10,645.16 |
10,647.09 |
10,645.05 |
10,647.09 |
33.2K |
| 13:38 |
10,647.86 |
10,647.86 |
10,645.66 |
10,645.66 |
42.1K |
| 13:39 |
10,645.97 |
10,645.97 |
10,645.32 |
10,645.95 |
43.2K |
| 13:40 |
10,646.33 |
10,647.75 |
10,646.13 |
10,647.74 |
51.0K |
| 13:41 |
10,649.27 |
10,649.27 |
10,645.22 |
10,645.22 |
30.5K |
| 13:42 |
10,642.10 |
10,643.65 |
10,642.10 |
10,643.06 |
32.6K |
| 13:43 |
10,641.75 |
10,641.75 |
10,640.09 |
10,641.45 |
34.4K |
| 13:44 |
10,640.28 |
10,643.27 |
10,639.24 |
10,643.27 |
29.4K |
| 13:45 |
10,643.91 |
10,645.06 |
10,643.38 |
10,643.38 |
23.7K |
| 13:46 |
10,642.61 |
10,642.61 |
10,641.29 |
10,641.85 |
24.1K |
| 13:47 |
10,641.59 |
10,642.84 |
10,641.59 |
10,642.75 |
32.9K |
| 13:48 |
10,641.87 |
10,642.50 |
10,641.24 |
10,641.24 |
25.2K |
| 13:49 |
10,638.68 |
10,640.50 |
10,637.07 |
10,640.50 |
41.4K |
| 13:50 |
10,640.62 |
10,641.30 |
10,640.43 |
10,640.43 |
18.7K |
| 13:51 |
10,640.09 |
10,641.02 |
10,639.19 |
10,639.19 |
35.3K |
| 13:52 |
10,642.17 |
10,644.07 |
10,641.97 |
10,644.07 |
48.0K |
| 13:53 |
10,644.88 |
10,645.83 |
10,644.87 |
10,644.87 |
34.9K |
| 13:54 |
10,644.76 |
10,647.27 |
10,644.76 |
10,645.20 |
38.0K |
| 13:55 |
10,645.16 |
10,645.16 |
10,642.86 |
10,642.86 |
25.6K |
| 13:56 |
10,641.86 |
10,642.92 |
10,639.93 |
10,640.86 |
52.6K |
| 13:57 |
10,637.51 |
10,638.24 |
10,637.51 |
10,638.19 |
38.6K |
| 13:58 |
10,638.54 |
10,638.54 |
10,633.17 |
10,633.17 |
49.0K |
| 13:59 |
10,633.75 |
10,634.99 |
10,633.75 |
10,634.41 |
33.6K |
| 14:00 |
10,634.23 |
10,637.03 |
10,634.23 |
10,637.03 |
41.7K |
| 14:01 |
10,637.53 |
10,640.45 |
10,637.53 |
10,640.45 |
32.7K |
| 14:02 |
10,640.85 |
10,640.85 |
10,639.24 |
10,639.24 |
33.9K |
| 14:03 |
10,639.64 |
10,641.25 |
10,639.64 |
10,641.25 |
15.0K |
| 14:04 |
10,640.77 |
10,642.47 |
10,640.77 |
10,642.47 |
22.5K |
| 14:05 |
10,641.26 |
10,643.51 |
10,641.26 |
10,642.65 |
50.7K |
| 14:06 |
10,642.51 |
10,643.63 |
10,641.21 |
10,643.63 |
93.1K |
| 14:07 |
10,643.68 |
10,645.78 |
10,643.68 |
10,645.09 |
105.9K |
| 14:08 |
10,645.50 |
10,645.50 |
10,642.35 |
10,642.35 |
27.7K |
| 14:09 |
10,642.99 |
10,642.99 |
10,638.76 |
10,639.06 |
60.0K |
| 14:10 |
10,639.85 |
10,642.53 |
10,639.85 |
10,642.53 |
42.7K |
| 14:11 |
10,641.83 |
10,642.75 |
10,641.29 |
10,642.75 |
53.3K |
| 14:12 |
10,644.06 |
10,646.18 |
10,644.06 |
10,646.18 |
45.7K |
| 14:13 |
10,646.64 |
10,646.64 |
10,643.40 |
10,643.40 |
34.1K |
| 14:14 |
10,642.32 |
10,642.94 |
10,641.38 |
10,642.94 |
34.0K |
| 14:15 |
10,642.57 |
10,643.65 |
10,642.39 |
10,643.65 |
38.4K |
| 14:16 |
10,641.40 |
10,642.67 |
10,641.28 |
10,642.67 |
28.4K |
| 14:17 |
10,641.93 |
10,642.23 |
10,641.37 |
10,641.37 |
15.4K |
| 14:18 |
10,642.71 |
10,643.64 |
10,642.71 |
10,642.82 |
46.2K |
| 14:19 |
10,643.34 |
10,644.17 |
10,643.34 |
10,643.48 |
34.8K |
| 14:20 |
10,644.88 |
10,645.84 |
10,644.88 |
10,645.27 |
37.7K |
| 14:21 |
10,644.83 |
10,644.83 |
10,642.96 |
10,642.96 |
116.0K |
| 14:22 |
10,644.28 |
10,644.28 |
10,641.92 |
10,641.92 |
36.7K |
| 14:23 |
10,641.47 |
10,644.70 |
10,641.47 |
10,644.70 |
27.4K |
| 14:24 |
10,645.11 |
10,645.14 |
10,642.78 |
10,642.78 |
32.3K |
| 14:25 |
10,644.76 |
10,648.23 |
10,644.76 |
10,648.23 |
41.5K |
| 14:26 |
10,649.35 |
10,649.78 |
10,648.69 |
10,648.69 |
34.0K |
| 14:27 |
10,648.17 |
10,649.58 |
10,648.06 |
10,649.58 |
31.2K |
| 14:28 |
10,649.46 |
10,649.46 |
10,648.05 |
10,648.05 |
24.9K |
| 14:29 |
10,648.23 |
10,648.23 |
10,646.25 |
10,646.50 |
33.6K |
| 14:30 |
10,646.20 |
10,649.88 |
10,645.49 |
10,649.88 |
53.8K |
| 14:31 |
10,651.33 |
10,652.36 |
10,651.33 |
10,652.36 |
48.9K |
| 14:32 |
10,653.12 |
10,653.38 |
10,652.73 |
10,653.33 |
28.0K |
| 14:33 |
10,653.66 |
10,657.54 |
10,653.66 |
10,657.54 |
33.3K |
| 14:34 |
10,657.32 |
10,657.32 |
10,655.13 |
10,655.13 |
106.9K |
| 14:35 |
10,654.56 |
10,654.56 |
10,651.84 |
10,651.84 |
23.5K |
| 14:36 |
10,652.96 |
10,657.33 |
10,652.96 |
10,657.33 |
49.4K |
| 14:37 |
10,657.94 |
10,658.34 |
10,657.16 |
10,658.34 |
33.8K |
| 14:38 |
10,657.90 |
10,658.31 |
10,657.90 |
10,657.91 |
31.9K |
| 14:39 |
10,659.12 |
10,661.52 |
10,658.93 |
10,661.52 |
51.8K |
| 14:40 |
10,659.33 |
10,659.71 |
10,659.17 |
10,659.71 |
44.8K |
| 14:41 |
10,659.42 |
10,659.93 |
10,659.33 |
10,659.79 |
23.0K |
| 14:42 |
10,659.78 |
10,660.68 |
10,659.78 |
10,660.23 |
33.2K |
| 14:43 |
10,662.02 |
10,662.02 |
10,659.52 |
10,661.88 |
60.3K |
| 14:44 |
10,662.02 |
10,663.02 |
10,662.02 |
10,663.00 |
33.5K |
| 14:45 |
10,662.88 |
10,662.88 |
10,660.69 |
10,660.84 |
38.1K |
| 14:46 |
10,661.16 |
10,661.16 |
10,659.32 |
10,659.32 |
20.6K |
| 14:47 |
10,659.33 |
10,661.36 |
10,659.33 |
10,661.36 |
55.9K |
| 14:48 |
10,663.43 |
10,665.83 |
10,663.43 |
10,665.83 |
64.3K |
| 14:49 |
10,665.64 |
10,665.95 |
10,665.18 |
10,665.95 |
46.7K |
| 14:50 |
10,666.55 |
10,666.55 |
10,664.64 |
10,666.12 |
51.0K |
| 14:51 |
10,666.42 |
10,666.97 |
10,666.06 |
10,666.97 |
31.9K |
| 14:52 |
10,668.35 |
10,668.35 |
10,666.62 |
10,666.62 |
35.6K |
| 14:53 |
10,666.42 |
10,669.06 |
10,666.42 |
10,667.80 |
35.7K |
| 14:54 |
10,665.87 |
10,668.84 |
10,665.87 |
10,668.84 |
40.8K |
| 14:55 |
10,667.78 |
10,670.50 |
10,667.61 |
10,670.50 |
35.4K |
| 14:56 |
10,671.88 |
10,672.66 |
10,671.88 |
10,671.89 |
31.6K |
| 14:57 |
10,672.06 |
10,673.84 |
10,672.06 |
10,673.84 |
32.8K |
| 14:58 |
10,673.89 |
10,674.03 |
10,673.69 |
10,674.03 |
27.1K |
| 14:59 |
10,672.55 |
10,672.94 |
10,671.46 |
10,672.94 |
41.3K |
| 15:00 |
10,673.39 |
10,674.68 |
10,673.39 |
10,674.53 |
37.3K |
| 15:01 |
10,675.54 |
10,675.54 |
10,674.73 |
10,675.35 |
46.4K |
| 15:02 |
10,675.34 |
10,677.96 |
10,675.34 |
10,677.96 |
63.6K |
| 15:03 |
10,677.17 |
10,679.11 |
10,677.17 |
10,678.83 |
76.2K |
| 15:04 |
10,679.61 |
10,681.23 |
10,679.11 |
10,681.23 |
97.1K |
| 15:05 |
10,682.01 |
10,683.76 |
10,682.01 |
10,682.76 |
52.3K |
| 15:06 |
10,683.36 |
10,684.24 |
10,683.36 |
10,683.74 |
36.1K |
| 15:07 |
10,683.75 |
10,684.62 |
10,683.06 |
10,683.06 |
54.3K |
| 15:08 |
10,682.26 |
10,683.33 |
10,682.26 |
10,683.33 |
32.4K |
| 15:09 |
10,683.99 |
10,684.08 |
10,683.83 |
10,684.08 |
51.2K |
| 15:10 |
10,685.65 |
10,686.80 |
10,685.04 |
10,686.80 |
43.4K |
| 15:11 |
10,686.51 |
10,686.51 |
10,684.49 |
10,684.49 |
60.1K |
| 15:12 |
10,684.98 |
10,684.98 |
10,683.32 |
10,683.32 |
37.0K |
| 15:13 |
10,682.73 |
10,684.20 |
10,682.47 |
10,684.08 |
42.8K |
| 15:14 |
10,683.26 |
10,683.66 |
10,683.15 |
10,683.66 |
30.2K |
| 15:15 |
10,684.73 |
10,684.75 |
10,683.95 |
10,684.75 |
42.6K |
| 15:16 |
10,684.92 |
10,687.89 |
10,684.92 |
10,687.89 |
86.2K |
| 15:17 |
10,690.13 |
10,692.10 |
10,690.05 |
10,690.05 |
69.9K |
| 15:18 |
10,690.57 |
10,690.84 |
10,689.88 |
10,690.11 |
62.1K |
| 15:19 |
10,690.19 |
10,692.79 |
10,690.19 |
10,691.58 |
81.3K |
| 15:20 |
10,693.11 |
10,693.11 |
10,692.04 |
10,692.48 |
58.0K |
| 15:21 |
10,692.87 |
10,694.89 |
10,692.87 |
10,693.93 |
42.1K |
| 15:22 |
10,696.55 |
10,699.70 |
10,696.55 |
10,699.23 |
88.5K |
| 15:23 |
10,699.83 |
10,703.16 |
10,699.83 |
10,703.16 |
51.5K |
| 15:24 |
10,704.08 |
10,704.90 |
10,703.27 |
10,704.90 |
57.7K |
| 15:25 |
10,705.07 |
10,707.51 |
10,705.07 |
10,707.51 |
48.9K |
| 15:26 |
10,708.35 |
10,708.35 |
10,706.92 |
10,707.03 |
87.9K |
| 15:27 |
10,706.46 |
10,708.26 |
10,706.15 |
10,707.10 |
38.5K |
| 15:28 |
10,707.91 |
10,710.55 |
10,707.91 |
10,710.55 |
47.9K |
| 15:29 |
10,710.40 |
10,710.42 |
10,709.29 |
10,709.29 |
45.4K |
| 15:30 |
10,709.40 |
10,711.96 |
10,709.40 |
10,711.96 |
80.9K |
| 15:31 |
10,711.07 |
10,711.75 |
10,709.54 |
10,711.55 |
91.2K |
| 15:32 |
10,712.11 |
10,712.11 |
10,710.65 |
10,710.65 |
91.8K |
| 15:33 |
10,710.77 |
10,714.03 |
10,710.77 |
10,714.03 |
57.1K |
| 15:34 |
10,714.31 |
10,714.31 |
10,712.78 |
10,712.78 |
123.7K |
| 15:35 |
10,712.19 |
10,712.19 |
10,711.02 |
10,711.37 |
89.1K |
| 15:36 |
10,710.98 |
10,711.89 |
10,708.68 |
10,710.57 |
78.0K |
| 15:37 |
10,710.44 |
10,710.94 |
10,708.58 |
10,710.94 |
110.7K |
| 15:38 |
10,711.57 |
10,711.57 |
10,710.08 |
10,711.43 |
80.3K |
| 15:39 |
10,711.93 |
10,716.74 |
10,711.93 |
10,716.74 |
92.6K |
| 15:40 |
10,715.53 |
10,718.17 |
10,715.53 |
10,718.17 |
78.1K |
| 15:41 |
10,720.32 |
10,723.42 |
10,720.32 |
10,723.05 |
116.3K |
| 15:42 |
10,722.02 |
10,727.26 |
10,722.02 |
10,727.26 |
97.4K |
| 15:43 |
10,726.78 |
10,726.78 |
10,724.96 |
10,725.37 |
86.1K |
| 15:44 |
10,724.49 |
10,724.49 |
10,722.42 |
10,722.42 |
95.7K |
| 15:45 |
10,720.87 |
10,720.87 |
10,714.37 |
10,714.37 |
115.5K |
| 15:46 |
10,714.74 |
10,714.74 |
10,709.87 |
10,711.61 |
78.5K |
| 15:47 |
10,712.57 |
10,718.53 |
10,712.57 |
10,718.53 |
112.6K |
| 15:48 |
10,719.82 |
10,719.82 |
10,719.20 |
10,719.20 |
91.0K |
| 15:49 |
10,717.57 |
10,717.57 |
10,716.68 |
10,717.24 |
514.9K |
| 15:50 |
10,717.28 |
10,743.10 |
10,717.28 |
10,742.21 |
722.3K |
| 15:51 |
10,740.69 |
10,740.69 |
10,735.83 |
10,735.83 |
311.5K |
| 15:52 |
10,735.70 |
10,736.45 |
10,733.61 |
10,736.45 |
253.0K |
| 15:53 |
10,734.48 |
10,740.13 |
10,734.48 |
10,740.13 |
325.3K |
| 15:54 |
10,741.77 |
10,741.77 |
10,737.52 |
10,737.52 |
375.9K |
| 15:55 |
10,738.74 |
10,742.90 |
10,738.74 |
10,742.43 |
393.9K |
| 15:56 |
10,747.21 |
10,748.19 |
10,741.92 |
10,748.19 |
511.3K |
| 15:57 |
10,748.71 |
10,748.71 |
10,744.71 |
10,745.01 |
366.3K |
| 15:58 |
10,744.03 |
10,745.51 |
10,743.13 |
10,745.09 |
479.0K |
| 15:59 |
10,745.32 |
10,751.69 |
10,745.32 |
10,751.69 |
713.1K |
| 16:00 |
10,750.26 |
10,756.38 |
10,750.26 |
10,756.38 |
41,063.5K |
| 16:01 |
10,756.38 |
10,756.38 |
10,756.38 |
10,756.38 |
3.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|