| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,379.95 |
10,379.95 |
10,363.19 |
10,363.19 |
3,271.3K |
| 09:31 |
10,362.66 |
10,367.96 |
10,358.30 |
10,367.96 |
147.6K |
| 09:32 |
10,364.16 |
10,369.90 |
10,364.16 |
10,369.90 |
88.4K |
| 09:33 |
10,368.01 |
10,368.01 |
10,362.53 |
10,366.06 |
74.5K |
| 09:34 |
10,363.82 |
10,363.82 |
10,361.71 |
10,361.71 |
81.4K |
| 09:35 |
10,366.26 |
10,371.45 |
10,366.19 |
10,366.19 |
60.4K |
| 09:36 |
10,362.51 |
10,367.36 |
10,360.34 |
10,360.34 |
68.2K |
| 09:37 |
10,357.46 |
10,366.72 |
10,357.46 |
10,366.01 |
61.6K |
| 09:38 |
10,370.04 |
10,370.65 |
10,368.32 |
10,370.65 |
53.0K |
| 09:39 |
10,369.47 |
10,379.99 |
10,366.35 |
10,379.99 |
65.7K |
| 09:40 |
10,385.67 |
10,398.05 |
10,385.67 |
10,398.05 |
78.0K |
| 09:41 |
10,401.67 |
10,417.76 |
10,401.67 |
10,417.76 |
58.0K |
| 09:42 |
10,425.11 |
10,428.30 |
10,425.11 |
10,427.33 |
102.4K |
| 09:43 |
10,434.93 |
10,436.03 |
10,430.07 |
10,430.53 |
73.0K |
| 09:44 |
10,427.78 |
10,427.78 |
10,418.04 |
10,418.04 |
74.0K |
| 09:45 |
10,413.78 |
10,423.74 |
10,413.78 |
10,422.74 |
71.9K |
| 09:46 |
10,424.47 |
10,431.30 |
10,424.47 |
10,431.30 |
76.3K |
| 09:47 |
10,420.64 |
10,420.64 |
10,407.62 |
10,407.62 |
90.8K |
| 09:48 |
10,409.74 |
10,414.74 |
10,407.41 |
10,413.57 |
71.4K |
| 09:49 |
10,405.08 |
10,405.08 |
10,399.67 |
10,402.56 |
80.8K |
| 09:50 |
10,396.45 |
10,397.60 |
10,390.14 |
10,396.39 |
77.5K |
| 09:51 |
10,396.61 |
10,396.61 |
10,392.47 |
10,392.47 |
51.0K |
| 09:52 |
10,393.35 |
10,398.10 |
10,393.35 |
10,394.52 |
103.6K |
| 09:53 |
10,397.91 |
10,407.99 |
10,397.91 |
10,407.91 |
55.3K |
| 09:54 |
10,409.02 |
10,409.02 |
10,399.89 |
10,399.89 |
61.9K |
| 09:55 |
10,394.27 |
10,398.85 |
10,394.27 |
10,398.85 |
76.6K |
| 09:56 |
10,396.39 |
10,397.25 |
10,395.92 |
10,396.68 |
70.5K |
| 09:57 |
10,387.08 |
10,387.08 |
10,377.37 |
10,377.37 |
72.1K |
| 09:58 |
10,376.33 |
10,383.46 |
10,376.07 |
10,383.46 |
36.4K |
| 09:59 |
10,383.60 |
10,385.19 |
10,378.82 |
10,378.82 |
64.9K |
| 10:00 |
10,378.94 |
10,414.59 |
10,378.94 |
10,414.59 |
241.5K |
| 10:01 |
10,421.21 |
10,421.21 |
10,408.08 |
10,408.08 |
122.6K |
| 10:02 |
10,410.35 |
10,410.35 |
10,401.71 |
10,401.71 |
72.8K |
| 10:03 |
10,405.41 |
10,419.91 |
10,405.41 |
10,419.91 |
68.9K |
| 10:04 |
10,419.08 |
10,423.72 |
10,419.08 |
10,422.95 |
41.3K |
| 10:05 |
10,422.82 |
10,422.82 |
10,421.73 |
10,422.09 |
67.2K |
| 10:06 |
10,417.08 |
10,426.63 |
10,417.08 |
10,426.63 |
68.5K |
| 10:07 |
10,427.14 |
10,427.54 |
10,425.48 |
10,427.54 |
67.8K |
| 10:08 |
10,430.13 |
10,432.46 |
10,430.13 |
10,432.23 |
58.0K |
| 10:09 |
10,430.39 |
10,430.39 |
10,425.93 |
10,425.93 |
62.1K |
| 10:10 |
10,424.86 |
10,427.20 |
10,424.27 |
10,427.20 |
41.4K |
| 10:11 |
10,420.41 |
10,420.41 |
10,414.23 |
10,418.74 |
92.0K |
| 10:12 |
10,420.06 |
10,420.06 |
10,412.42 |
10,416.52 |
66.7K |
| 10:13 |
10,416.75 |
10,421.25 |
10,416.19 |
10,416.19 |
48.0K |
| 10:14 |
10,416.94 |
10,416.94 |
10,411.36 |
10,413.37 |
43.4K |
| 10:15 |
10,410.82 |
10,410.82 |
10,406.08 |
10,406.08 |
61.9K |
| 10:16 |
10,405.72 |
10,406.30 |
10,405.29 |
10,406.05 |
37.8K |
| 10:17 |
10,405.22 |
10,405.22 |
10,391.91 |
10,394.25 |
52.6K |
| 10:18 |
10,394.34 |
10,401.23 |
10,389.93 |
10,389.93 |
48.6K |
| 10:19 |
10,392.34 |
10,393.31 |
10,389.25 |
10,391.30 |
40.4K |
| 10:20 |
10,387.13 |
10,394.96 |
10,387.13 |
10,394.96 |
37.4K |
| 10:21 |
10,390.20 |
10,392.83 |
10,383.99 |
10,383.99 |
227.9K |
| 10:22 |
10,379.65 |
10,383.48 |
10,379.65 |
10,383.48 |
45.5K |
| 10:23 |
10,383.52 |
10,383.64 |
10,379.79 |
10,383.64 |
52.1K |
| 10:24 |
10,387.34 |
10,391.97 |
10,383.48 |
10,383.48 |
79.7K |
| 10:25 |
10,380.16 |
10,380.16 |
10,377.77 |
10,379.42 |
56.0K |
| 10:26 |
10,381.71 |
10,389.50 |
10,381.71 |
10,389.50 |
55.1K |
| 10:27 |
10,389.40 |
10,389.40 |
10,380.53 |
10,380.53 |
50.9K |
| 10:28 |
10,379.44 |
10,379.44 |
10,376.55 |
10,376.55 |
46.6K |
| 10:29 |
10,381.30 |
10,384.36 |
10,378.78 |
10,378.78 |
51.7K |
| 10:30 |
10,381.28 |
10,381.28 |
10,376.23 |
10,376.72 |
46.5K |
| 10:31 |
10,377.88 |
10,383.87 |
10,377.88 |
10,380.15 |
43.7K |
| 10:32 |
10,381.21 |
10,383.41 |
10,381.20 |
10,383.41 |
40.3K |
| 10:33 |
10,383.18 |
10,384.56 |
10,377.12 |
10,384.56 |
81.0K |
| 10:34 |
10,382.06 |
10,382.06 |
10,374.19 |
10,374.19 |
63.0K |
| 10:35 |
10,372.52 |
10,376.69 |
10,371.18 |
10,376.69 |
48.9K |
| 10:36 |
10,379.48 |
10,385.24 |
10,379.48 |
10,383.15 |
39.4K |
| 10:37 |
10,386.24 |
10,387.16 |
10,380.96 |
10,387.16 |
38.8K |
| 10:38 |
10,387.17 |
10,393.15 |
10,385.91 |
10,393.15 |
34.9K |
| 10:39 |
10,394.08 |
10,401.49 |
10,394.08 |
10,401.49 |
59.9K |
| 10:40 |
10,400.61 |
10,401.36 |
10,400.61 |
10,401.36 |
32.9K |
| 10:41 |
10,402.53 |
10,403.57 |
10,401.12 |
10,402.56 |
47.7K |
| 10:42 |
10,403.43 |
10,403.43 |
10,398.01 |
10,398.01 |
44.6K |
| 10:43 |
10,398.14 |
10,401.62 |
10,396.92 |
10,401.62 |
31.0K |
| 10:44 |
10,401.62 |
10,401.62 |
10,396.12 |
10,396.12 |
24.1K |
| 10:45 |
10,395.94 |
10,399.90 |
10,395.94 |
10,399.90 |
40.0K |
| 10:46 |
10,397.73 |
10,402.89 |
10,397.73 |
10,399.70 |
59.4K |
| 10:47 |
10,401.08 |
10,401.47 |
10,401.08 |
10,401.47 |
32.7K |
| 10:48 |
10,396.71 |
10,399.01 |
10,396.71 |
10,398.66 |
45.3K |
| 10:49 |
10,396.31 |
10,396.31 |
10,394.30 |
10,394.93 |
43.7K |
| 10:50 |
10,393.45 |
10,394.90 |
10,392.39 |
10,392.39 |
53.9K |
| 10:51 |
10,392.25 |
10,392.25 |
10,380.24 |
10,380.24 |
58.0K |
| 10:52 |
10,382.48 |
10,392.85 |
10,382.30 |
10,392.85 |
54.6K |
| 10:53 |
10,396.21 |
10,400.12 |
10,396.21 |
10,400.12 |
54.7K |
| 10:54 |
10,397.39 |
10,397.39 |
10,394.59 |
10,394.97 |
33.5K |
| 10:55 |
10,396.36 |
10,396.36 |
10,395.67 |
10,395.67 |
29.0K |
| 10:56 |
10,398.09 |
10,400.70 |
10,397.97 |
10,400.70 |
54.5K |
| 10:57 |
10,399.00 |
10,400.07 |
10,399.00 |
10,400.07 |
34.0K |
| 10:58 |
10,398.45 |
10,399.72 |
10,397.28 |
10,398.93 |
123.1K |
| 10:59 |
10,398.26 |
10,398.26 |
10,392.71 |
10,392.71 |
58.9K |
| 11:00 |
10,392.71 |
10,392.71 |
10,386.96 |
10,386.96 |
77.2K |
| 11:01 |
10,386.96 |
10,386.96 |
10,383.73 |
10,383.73 |
76.8K |
| 11:02 |
10,379.98 |
10,380.39 |
10,379.80 |
10,380.08 |
87.0K |
| 11:03 |
10,379.60 |
10,379.60 |
10,372.74 |
10,372.74 |
47.0K |
| 11:04 |
10,373.51 |
10,375.84 |
10,371.68 |
10,375.84 |
79.2K |
| 11:05 |
10,377.65 |
10,378.53 |
10,377.65 |
10,377.94 |
34.9K |
| 11:06 |
10,376.99 |
10,376.99 |
10,375.78 |
10,376.59 |
25.1K |
| 11:07 |
10,376.51 |
10,381.88 |
10,376.51 |
10,381.88 |
59.1K |
| 11:08 |
10,382.19 |
10,382.19 |
10,378.48 |
10,378.48 |
32.9K |
| 11:09 |
10,374.46 |
10,375.03 |
10,372.94 |
10,373.54 |
53.4K |
| 11:10 |
10,374.10 |
10,374.10 |
10,365.16 |
10,365.16 |
44.4K |
| 11:11 |
10,367.11 |
10,367.11 |
10,361.77 |
10,362.95 |
79.4K |
| 11:12 |
10,361.94 |
10,361.94 |
10,361.25 |
10,361.25 |
34.1K |
| 11:13 |
10,360.48 |
10,365.73 |
10,360.45 |
10,365.73 |
39.0K |
| 11:14 |
10,370.97 |
10,376.80 |
10,370.97 |
10,376.80 |
48.1K |
| 11:15 |
10,376.80 |
10,376.80 |
10,369.62 |
10,369.62 |
31.8K |
| 11:16 |
10,369.62 |
10,369.62 |
10,369.10 |
10,369.18 |
17.3K |
| 11:17 |
10,369.03 |
10,370.01 |
10,369.03 |
10,370.01 |
31.5K |
| 11:18 |
10,369.95 |
10,370.94 |
10,369.95 |
10,370.94 |
18.7K |
| 11:19 |
10,371.98 |
10,371.98 |
10,368.57 |
10,368.57 |
30.2K |
| 11:20 |
10,369.94 |
10,369.94 |
10,363.94 |
10,363.94 |
27.9K |
| 11:21 |
10,363.43 |
10,368.35 |
10,363.43 |
10,367.23 |
42.1K |
| 11:22 |
10,367.23 |
10,368.45 |
10,365.57 |
10,366.29 |
19.8K |
| 11:23 |
10,366.29 |
10,366.66 |
10,365.03 |
10,365.03 |
28.3K |
| 11:24 |
10,366.11 |
10,366.11 |
10,365.65 |
10,365.65 |
32.9K |
| 11:25 |
10,366.25 |
10,366.25 |
10,361.07 |
10,361.07 |
56.0K |
| 11:26 |
10,360.14 |
10,360.14 |
10,359.26 |
10,359.26 |
42.7K |
| 11:27 |
10,361.81 |
10,362.70 |
10,361.81 |
10,362.26 |
40.8K |
| 11:28 |
10,358.97 |
10,358.97 |
10,357.57 |
10,358.11 |
45.0K |
| 11:29 |
10,360.98 |
10,362.55 |
10,360.51 |
10,362.55 |
62.7K |
| 11:30 |
10,362.39 |
10,362.39 |
10,355.86 |
10,355.98 |
61.0K |
| 11:31 |
10,356.34 |
10,356.34 |
10,352.22 |
10,353.41 |
105.7K |
| 11:32 |
10,354.08 |
10,354.08 |
10,353.49 |
10,353.49 |
38.5K |
| 11:33 |
10,352.35 |
10,352.48 |
10,350.64 |
10,350.64 |
71.0K |
| 11:34 |
10,350.23 |
10,351.83 |
10,350.23 |
10,350.51 |
51.8K |
| 11:35 |
10,348.76 |
10,350.37 |
10,348.30 |
10,349.12 |
54.4K |
| 11:36 |
10,352.37 |
10,355.47 |
10,352.37 |
10,355.47 |
53.9K |
| 11:37 |
10,357.33 |
10,365.18 |
10,357.33 |
10,365.18 |
68.1K |
| 11:38 |
10,365.95 |
10,365.95 |
10,364.36 |
10,365.12 |
49.0K |
| 11:39 |
10,365.49 |
10,366.75 |
10,363.98 |
10,363.98 |
68.9K |
| 11:40 |
10,363.94 |
10,363.94 |
10,357.12 |
10,357.12 |
62.0K |
| 11:41 |
10,355.97 |
10,357.84 |
10,355.97 |
10,357.35 |
38.5K |
| 11:42 |
10,356.09 |
10,358.25 |
10,353.77 |
10,358.25 |
49.0K |
| 11:43 |
10,357.48 |
10,360.78 |
10,357.38 |
10,357.38 |
34.9K |
| 11:44 |
10,356.92 |
10,361.04 |
10,356.92 |
10,357.07 |
22.6K |
| 11:45 |
10,354.57 |
10,358.14 |
10,354.57 |
10,358.14 |
37.8K |
| 11:46 |
10,355.51 |
10,356.29 |
10,354.06 |
10,355.09 |
37.2K |
| 11:47 |
10,354.60 |
10,356.91 |
10,354.60 |
10,356.91 |
17.7K |
| 11:48 |
10,355.20 |
10,357.99 |
10,355.20 |
10,357.56 |
78.6K |
| 11:49 |
10,357.93 |
10,357.93 |
10,353.50 |
10,353.50 |
43.0K |
| 11:50 |
10,353.94 |
10,353.94 |
10,350.66 |
10,350.66 |
52.1K |
| 11:51 |
10,348.78 |
10,348.78 |
10,344.06 |
10,344.14 |
110.7K |
| 11:52 |
10,344.60 |
10,345.71 |
10,343.80 |
10,343.80 |
74.7K |
| 11:53 |
10,343.80 |
10,345.73 |
10,343.80 |
10,345.73 |
31.7K |
| 11:54 |
10,344.90 |
10,348.04 |
10,344.90 |
10,348.04 |
69.8K |
| 11:55 |
10,347.48 |
10,350.08 |
10,346.49 |
10,350.08 |
45.7K |
| 11:56 |
10,350.08 |
10,350.08 |
10,346.42 |
10,346.70 |
29.7K |
| 11:57 |
10,347.52 |
10,347.52 |
10,346.55 |
10,346.55 |
28.6K |
| 11:58 |
10,347.07 |
10,370.56 |
10,347.07 |
10,370.56 |
185.8K |
| 11:59 |
10,373.43 |
10,376.70 |
10,372.13 |
10,372.13 |
107.7K |
| 12:00 |
10,372.13 |
10,387.98 |
10,372.13 |
10,387.98 |
73.7K |
| 12:01 |
10,393.93 |
10,393.93 |
10,386.25 |
10,386.25 |
1,579.1K |
| 12:02 |
10,387.10 |
10,387.10 |
10,380.74 |
10,380.74 |
41.5K |
| 12:03 |
10,380.74 |
10,380.74 |
10,375.59 |
10,375.59 |
27.0K |
| 12:04 |
10,375.63 |
10,378.14 |
10,375.25 |
10,375.25 |
47.1K |
| 12:05 |
10,375.35 |
10,376.33 |
10,372.59 |
10,376.33 |
34.5K |
| 12:06 |
10,376.33 |
10,376.76 |
10,373.48 |
10,376.76 |
47.4K |
| 12:07 |
10,381.27 |
10,383.98 |
10,381.27 |
10,383.98 |
43.8K |
| 12:08 |
10,380.45 |
10,380.48 |
10,378.44 |
10,378.63 |
49.8K |
| 12:09 |
10,379.89 |
10,379.89 |
10,379.14 |
10,379.58 |
18.7K |
| 12:10 |
10,379.52 |
10,380.66 |
10,378.44 |
10,378.44 |
29.0K |
| 12:11 |
10,378.44 |
10,383.57 |
10,378.44 |
10,378.85 |
41.0K |
| 12:12 |
10,380.25 |
10,382.21 |
10,380.25 |
10,381.42 |
14.4K |
| 12:13 |
10,381.23 |
10,383.47 |
10,381.23 |
10,383.47 |
31.4K |
| 12:14 |
10,381.13 |
10,381.13 |
10,378.85 |
10,378.85 |
44.9K |
| 12:15 |
10,378.85 |
10,381.44 |
10,378.85 |
10,381.44 |
47.0K |
| 12:16 |
10,381.44 |
10,381.44 |
10,376.42 |
10,376.42 |
34.3K |
| 12:17 |
10,376.42 |
10,379.50 |
10,376.42 |
10,379.50 |
13.6K |
| 12:18 |
10,380.48 |
10,380.84 |
10,379.82 |
10,380.84 |
30.1K |
| 12:19 |
10,381.85 |
10,381.85 |
10,377.67 |
10,377.67 |
31.2K |
| 12:20 |
10,375.47 |
10,378.54 |
10,375.47 |
10,378.54 |
53.4K |
| 12:21 |
10,378.76 |
10,382.25 |
10,378.76 |
10,381.07 |
42.8K |
| 12:22 |
10,379.83 |
10,380.99 |
10,379.67 |
10,380.99 |
20.8K |
| 12:23 |
10,381.83 |
10,383.12 |
10,381.83 |
10,382.86 |
20.7K |
| 12:24 |
10,383.95 |
10,384.55 |
10,383.95 |
10,384.04 |
28.2K |
| 12:25 |
10,385.71 |
10,388.01 |
10,385.71 |
10,387.72 |
57.7K |
| 12:26 |
10,386.61 |
10,386.61 |
10,383.89 |
10,383.89 |
32.8K |
| 12:27 |
10,386.23 |
10,388.79 |
10,386.23 |
10,388.79 |
24.1K |
| 12:28 |
10,390.11 |
10,392.64 |
10,389.69 |
10,392.42 |
38.4K |
| 12:29 |
10,392.55 |
10,395.22 |
10,392.55 |
10,394.97 |
22.7K |
| 12:30 |
10,394.97 |
10,396.35 |
10,394.79 |
10,396.35 |
26.3K |
| 12:31 |
10,396.35 |
10,399.47 |
10,396.35 |
10,399.47 |
38.2K |
| 12:32 |
10,397.34 |
10,397.41 |
10,396.81 |
10,396.81 |
19.0K |
| 12:33 |
10,395.88 |
10,396.69 |
10,395.88 |
10,396.18 |
21.9K |
| 12:34 |
10,396.76 |
10,396.76 |
10,393.31 |
10,395.16 |
34.3K |
| 12:35 |
10,396.56 |
10,396.56 |
10,393.16 |
10,393.51 |
48.2K |
| 12:36 |
10,394.95 |
10,394.95 |
10,394.14 |
10,394.93 |
21.2K |
| 12:37 |
10,395.01 |
10,395.01 |
10,392.70 |
10,393.21 |
23.8K |
| 12:38 |
10,391.98 |
10,395.50 |
10,391.98 |
10,395.50 |
25.0K |
| 12:39 |
10,396.18 |
10,396.18 |
10,395.60 |
10,395.60 |
21.6K |
| 12:40 |
10,396.46 |
10,396.96 |
10,395.01 |
10,396.96 |
33.1K |
| 12:41 |
10,396.96 |
10,396.96 |
10,395.33 |
10,396.14 |
24.9K |
| 12:42 |
10,395.97 |
10,397.90 |
10,395.89 |
10,397.77 |
19.3K |
| 12:43 |
10,399.16 |
10,399.82 |
10,396.72 |
10,396.72 |
38.6K |
| 12:44 |
10,393.67 |
10,393.67 |
10,393.12 |
10,393.50 |
231.3K |
| 12:45 |
10,393.76 |
10,393.76 |
10,392.27 |
10,392.27 |
26.5K |
| 12:46 |
10,391.86 |
10,392.19 |
10,389.29 |
10,389.29 |
28.5K |
| 12:47 |
10,389.84 |
10,389.84 |
10,385.41 |
10,386.39 |
35.0K |
| 12:48 |
10,386.12 |
10,391.00 |
10,386.12 |
10,391.00 |
15.5K |
| 12:49 |
10,391.00 |
10,393.92 |
10,391.00 |
10,393.66 |
30.0K |
| 12:50 |
10,393.65 |
10,394.31 |
10,393.65 |
10,394.31 |
9.6K |
| 12:51 |
10,397.27 |
10,401.15 |
10,397.27 |
10,401.15 |
73.1K |
| 12:52 |
10,398.98 |
10,398.98 |
10,397.00 |
10,398.38 |
49.4K |
| 12:53 |
10,397.68 |
10,400.18 |
10,397.68 |
10,400.18 |
26.2K |
| 12:54 |
10,400.18 |
10,400.18 |
10,396.48 |
10,396.48 |
25.7K |
| 12:55 |
10,395.34 |
10,398.64 |
10,395.34 |
10,398.41 |
78.5K |
| 12:56 |
10,398.41 |
10,399.14 |
10,398.39 |
10,398.39 |
76.9K |
| 12:57 |
10,398.47 |
10,403.17 |
10,398.47 |
10,402.72 |
110.7K |
| 12:58 |
10,402.99 |
10,404.76 |
10,402.99 |
10,404.76 |
39.3K |
| 12:59 |
10,407.31 |
10,408.00 |
10,407.28 |
10,408.00 |
70.4K |
| 13:00 |
10,407.90 |
10,409.24 |
10,407.80 |
10,409.24 |
27.7K |
| 13:01 |
10,409.41 |
10,409.41 |
10,405.67 |
10,405.67 |
36.0K |
| 13:02 |
10,405.60 |
10,405.60 |
10,402.80 |
10,403.93 |
70.9K |
| 13:03 |
10,403.29 |
10,403.53 |
10,401.82 |
10,403.53 |
54.0K |
| 13:04 |
10,403.53 |
10,404.96 |
10,403.53 |
10,404.96 |
38.3K |
| 13:05 |
10,404.96 |
10,404.96 |
10,399.42 |
10,404.30 |
93.8K |
| 13:06 |
10,404.30 |
10,411.59 |
10,404.30 |
10,411.59 |
54.7K |
| 13:07 |
10,411.73 |
10,411.73 |
10,392.83 |
10,392.83 |
146.3K |
| 13:08 |
10,392.83 |
10,393.18 |
10,392.22 |
10,392.22 |
53.2K |
| 13:09 |
10,394.63 |
10,394.63 |
10,382.11 |
10,382.11 |
96.8K |
| 13:10 |
10,382.11 |
10,386.27 |
10,382.11 |
10,386.09 |
43.1K |
| 13:11 |
10,386.09 |
10,386.22 |
10,385.68 |
10,386.19 |
26.3K |
| 13:12 |
10,386.80 |
10,390.79 |
10,386.45 |
10,390.79 |
29.2K |
| 13:13 |
10,394.95 |
10,395.78 |
10,393.88 |
10,395.78 |
32.0K |
| 13:14 |
10,396.55 |
10,396.55 |
10,394.86 |
10,394.86 |
19.5K |
| 13:15 |
10,394.86 |
10,397.43 |
10,394.86 |
10,397.43 |
29.1K |
| 13:16 |
10,398.61 |
10,399.39 |
10,397.78 |
10,397.78 |
25.3K |
| 13:17 |
10,397.76 |
10,398.06 |
10,397.36 |
10,397.99 |
34.6K |
| 13:18 |
10,398.14 |
10,398.14 |
10,396.95 |
10,397.15 |
33.4K |
| 13:19 |
10,398.88 |
10,402.14 |
10,398.88 |
10,401.85 |
19.8K |
| 13:20 |
10,400.55 |
10,402.64 |
10,400.54 |
10,402.48 |
38.5K |
| 13:21 |
10,403.08 |
10,403.08 |
10,398.67 |
10,400.14 |
48.2K |
| 13:22 |
10,400.14 |
10,401.45 |
10,399.39 |
10,401.45 |
17.2K |
| 13:23 |
10,401.45 |
10,401.45 |
10,399.65 |
10,400.62 |
47.2K |
| 13:24 |
10,400.80 |
10,403.59 |
10,400.80 |
10,403.59 |
18.9K |
| 13:25 |
10,404.31 |
10,404.31 |
10,401.68 |
10,401.68 |
21.3K |
| 13:26 |
10,401.64 |
10,402.72 |
10,398.12 |
10,398.12 |
33.9K |
| 13:27 |
10,398.90 |
10,401.83 |
10,398.90 |
10,401.55 |
27.4K |
| 13:28 |
10,400.90 |
10,400.90 |
10,396.77 |
10,396.77 |
23.6K |
| 13:29 |
10,398.80 |
10,399.45 |
10,398.75 |
10,398.75 |
20.9K |
| 13:30 |
10,397.20 |
10,397.29 |
10,396.75 |
10,397.29 |
18.0K |
| 13:31 |
10,396.96 |
10,397.72 |
10,396.96 |
10,397.72 |
28.9K |
| 13:32 |
10,397.45 |
10,397.45 |
10,392.20 |
10,392.20 |
47.0K |
| 13:33 |
10,388.51 |
10,393.08 |
10,388.17 |
10,393.08 |
45.3K |
| 13:34 |
10,398.53 |
10,398.53 |
10,393.51 |
10,393.51 |
45.9K |
| 13:35 |
10,391.76 |
10,393.26 |
10,390.03 |
10,393.26 |
37.0K |
| 13:36 |
10,393.26 |
10,396.54 |
10,393.26 |
10,396.54 |
13.5K |
| 13:37 |
10,397.96 |
10,397.96 |
10,396.50 |
10,396.50 |
19.2K |
| 13:38 |
10,395.24 |
10,395.71 |
10,394.43 |
10,395.71 |
26.0K |
| 13:39 |
10,396.05 |
10,400.83 |
10,396.05 |
10,400.83 |
51.8K |
| 13:40 |
10,401.77 |
10,401.77 |
10,399.16 |
10,399.16 |
51.4K |
| 13:41 |
10,398.12 |
10,399.09 |
10,397.03 |
10,399.09 |
74.2K |
| 13:42 |
10,400.09 |
10,400.09 |
10,397.07 |
10,397.07 |
34.8K |
| 13:43 |
10,396.17 |
10,396.17 |
10,394.56 |
10,394.56 |
51.8K |
| 13:44 |
10,396.71 |
10,396.71 |
10,396.26 |
10,396.26 |
37.9K |
| 13:45 |
10,397.09 |
10,400.24 |
10,397.09 |
10,400.24 |
39.6K |
| 13:46 |
10,399.80 |
10,399.80 |
10,397.51 |
10,397.51 |
42.6K |
| 13:47 |
10,397.51 |
10,399.58 |
10,397.51 |
10,399.26 |
31.6K |
| 13:48 |
10,399.26 |
10,406.28 |
10,399.26 |
10,406.28 |
47.9K |
| 13:49 |
10,410.48 |
10,410.48 |
10,409.18 |
10,409.58 |
52.4K |
| 13:50 |
10,409.58 |
10,410.00 |
10,409.58 |
10,409.78 |
23.2K |
| 13:51 |
10,411.13 |
10,412.07 |
10,411.00 |
10,411.00 |
46.5K |
| 13:52 |
10,411.07 |
10,416.56 |
10,411.07 |
10,416.56 |
95.5K |
| 13:53 |
10,415.91 |
10,415.91 |
10,415.33 |
10,415.48 |
32.1K |
| 13:54 |
10,416.75 |
10,417.91 |
10,416.75 |
10,417.91 |
35.0K |
| 13:55 |
10,418.02 |
10,419.80 |
10,418.02 |
10,419.80 |
21.2K |
| 13:56 |
10,420.23 |
10,420.23 |
10,418.88 |
10,418.88 |
32.5K |
| 13:57 |
10,418.88 |
10,420.10 |
10,418.88 |
10,419.58 |
30.3K |
| 13:58 |
10,420.40 |
10,421.91 |
10,420.32 |
10,421.91 |
26.6K |
| 13:59 |
10,422.88 |
10,424.49 |
10,422.88 |
10,424.49 |
21.8K |
| 14:00 |
10,425.57 |
10,426.95 |
10,425.57 |
10,426.95 |
33.5K |
| 14:01 |
10,427.05 |
10,428.38 |
10,425.62 |
10,428.38 |
36.6K |
| 14:02 |
10,428.38 |
10,437.76 |
10,428.38 |
10,437.76 |
58.2K |
| 14:03 |
10,434.90 |
10,437.52 |
10,434.68 |
10,434.93 |
59.5K |
| 14:04 |
10,437.26 |
10,437.26 |
10,436.67 |
10,436.84 |
36.3K |
| 14:05 |
10,437.06 |
10,437.30 |
10,435.93 |
10,435.93 |
20.5K |
| 14:06 |
10,436.21 |
10,440.80 |
10,436.21 |
10,440.80 |
64.3K |
| 14:07 |
10,442.42 |
10,442.63 |
10,441.51 |
10,441.74 |
41.1K |
| 14:08 |
10,444.46 |
10,444.74 |
10,443.53 |
10,443.53 |
35.6K |
| 14:09 |
10,443.23 |
10,443.57 |
10,441.64 |
10,441.64 |
43.3K |
| 14:10 |
10,442.07 |
10,443.05 |
10,440.93 |
10,440.93 |
44.2K |
| 14:11 |
10,441.03 |
10,442.40 |
10,440.70 |
10,441.95 |
45.9K |
| 14:12 |
10,440.52 |
10,440.89 |
10,439.47 |
10,440.89 |
28.4K |
| 14:13 |
10,441.35 |
10,441.69 |
10,440.65 |
10,440.65 |
28.6K |
| 14:14 |
10,439.42 |
10,444.56 |
10,439.42 |
10,444.56 |
26.7K |
| 14:15 |
10,445.13 |
10,446.31 |
10,445.13 |
10,446.31 |
65.7K |
| 14:16 |
10,444.78 |
10,444.78 |
10,443.84 |
10,444.20 |
41.8K |
| 14:17 |
10,445.05 |
10,446.25 |
10,444.29 |
10,444.29 |
31.4K |
| 14:18 |
10,444.79 |
10,444.79 |
10,441.42 |
10,441.42 |
33.9K |
| 14:19 |
10,440.46 |
10,440.68 |
10,439.25 |
10,440.28 |
30.1K |
| 14:20 |
10,440.51 |
10,440.58 |
10,438.07 |
10,440.49 |
35.7K |
| 14:21 |
10,442.64 |
10,445.59 |
10,442.64 |
10,445.59 |
41.7K |
| 14:22 |
10,446.21 |
10,447.82 |
10,446.21 |
10,447.06 |
29.8K |
| 14:23 |
10,446.60 |
10,447.50 |
10,446.07 |
10,446.07 |
19.0K |
| 14:24 |
10,446.76 |
10,447.15 |
10,446.55 |
10,446.86 |
23.3K |
| 14:25 |
10,445.48 |
10,445.56 |
10,441.87 |
10,441.87 |
69.0K |
| 14:26 |
10,439.99 |
10,442.64 |
10,439.99 |
10,442.61 |
88.5K |
| 14:27 |
10,439.95 |
10,439.95 |
10,438.52 |
10,438.52 |
60.0K |
| 14:28 |
10,439.67 |
10,440.02 |
10,437.65 |
10,437.65 |
75.2K |
| 14:29 |
10,436.17 |
10,436.60 |
10,433.77 |
10,433.77 |
41.4K |
| 14:30 |
10,431.58 |
10,432.80 |
10,430.35 |
10,432.80 |
59.1K |
| 14:31 |
10,433.64 |
10,434.80 |
10,433.46 |
10,433.46 |
74.4K |
| 14:32 |
10,434.44 |
10,434.44 |
10,432.86 |
10,434.20 |
36.0K |
| 14:33 |
10,434.48 |
10,435.28 |
10,432.59 |
10,432.59 |
62.6K |
| 14:34 |
10,432.26 |
10,432.96 |
10,432.26 |
10,432.72 |
48.9K |
| 14:35 |
10,434.07 |
10,434.07 |
10,432.63 |
10,433.83 |
110.0K |
| 14:36 |
10,434.58 |
10,434.85 |
10,433.54 |
10,433.54 |
66.3K |
| 14:37 |
10,432.10 |
10,433.84 |
10,431.55 |
10,431.55 |
71.6K |
| 14:38 |
10,431.40 |
10,431.40 |
10,429.46 |
10,430.24 |
101.5K |
| 14:39 |
10,431.76 |
10,432.63 |
10,431.76 |
10,432.61 |
61.7K |
| 14:40 |
10,432.55 |
10,434.06 |
10,432.52 |
10,434.06 |
38.8K |
| 14:41 |
10,434.48 |
10,435.02 |
10,433.10 |
10,434.95 |
108.6K |
| 14:42 |
10,435.43 |
10,435.43 |
10,434.62 |
10,434.93 |
81.1K |
| 14:43 |
10,436.45 |
10,436.45 |
10,433.74 |
10,433.74 |
57.3K |
| 14:44 |
10,433.13 |
10,434.45 |
10,429.60 |
10,429.60 |
66.7K |
| 14:45 |
10,431.22 |
10,431.84 |
10,431.13 |
10,431.13 |
34.0K |
| 14:46 |
10,429.52 |
10,429.52 |
10,427.13 |
10,427.13 |
62.8K |
| 14:47 |
10,428.34 |
10,431.64 |
10,428.34 |
10,431.39 |
71.3K |
| 14:48 |
10,432.00 |
10,432.00 |
10,431.00 |
10,431.96 |
55.9K |
| 14:49 |
10,431.96 |
10,434.21 |
10,431.96 |
10,434.21 |
50.6K |
| 14:50 |
10,434.41 |
10,434.41 |
10,432.80 |
10,432.80 |
45.7K |
| 14:51 |
10,433.83 |
10,434.95 |
10,433.83 |
10,434.56 |
35.0K |
| 14:52 |
10,434.20 |
10,437.24 |
10,434.20 |
10,437.24 |
52.3K |
| 14:53 |
10,436.35 |
10,436.35 |
10,435.02 |
10,435.02 |
50.7K |
| 14:54 |
10,435.29 |
10,437.14 |
10,435.29 |
10,437.14 |
40.3K |
| 14:55 |
10,436.54 |
10,442.53 |
10,436.54 |
10,442.53 |
76.8K |
| 14:56 |
10,443.30 |
10,445.72 |
10,443.30 |
10,445.72 |
40.6K |
| 14:57 |
10,445.14 |
10,446.89 |
10,445.14 |
10,446.61 |
65.8K |
| 14:58 |
10,446.83 |
10,446.83 |
10,443.13 |
10,443.13 |
58.5K |
| 14:59 |
10,443.13 |
10,443.13 |
10,440.60 |
10,441.43 |
69.7K |
| 15:00 |
10,439.55 |
10,439.55 |
10,436.53 |
10,438.05 |
50.0K |
| 15:01 |
10,436.04 |
10,439.23 |
10,436.04 |
10,439.23 |
57.2K |
| 15:02 |
10,439.09 |
10,442.32 |
10,439.09 |
10,440.96 |
74.8K |
| 15:03 |
10,439.87 |
10,439.87 |
10,436.62 |
10,436.62 |
64.8K |
| 15:04 |
10,433.50 |
10,434.27 |
10,433.33 |
10,433.33 |
67.2K |
| 15:05 |
10,432.17 |
10,432.81 |
10,432.17 |
10,432.80 |
120.6K |
| 15:06 |
10,433.49 |
10,434.06 |
10,431.56 |
10,432.21 |
86.9K |
| 15:07 |
10,431.24 |
10,431.38 |
10,430.44 |
10,430.76 |
67.9K |
| 15:08 |
10,430.51 |
10,431.54 |
10,430.51 |
10,431.54 |
55.8K |
| 15:09 |
10,429.83 |
10,430.11 |
10,429.83 |
10,430.11 |
37.1K |
| 15:10 |
10,427.92 |
10,427.92 |
10,424.20 |
10,424.20 |
121.6K |
| 15:11 |
10,424.20 |
10,424.20 |
10,420.16 |
10,420.16 |
96.8K |
| 15:12 |
10,420.99 |
10,425.01 |
10,420.99 |
10,425.01 |
41.6K |
| 15:13 |
10,425.87 |
10,425.87 |
10,424.12 |
10,424.12 |
43.2K |
| 15:14 |
10,423.66 |
10,423.66 |
10,422.67 |
10,422.79 |
44.4K |
| 15:15 |
10,422.78 |
10,424.58 |
10,422.78 |
10,424.58 |
58.2K |
| 15:16 |
10,424.65 |
10,424.85 |
10,421.23 |
10,421.23 |
75.7K |
| 15:17 |
10,418.90 |
10,418.90 |
10,412.67 |
10,412.67 |
63.9K |
| 15:18 |
10,412.47 |
10,415.33 |
10,412.47 |
10,415.33 |
70.5K |
| 15:19 |
10,418.56 |
10,419.29 |
10,417.42 |
10,419.29 |
88.6K |
| 15:20 |
10,420.63 |
10,420.76 |
10,420.63 |
10,420.76 |
50.8K |
| 15:21 |
10,420.83 |
10,422.80 |
10,418.87 |
10,418.87 |
102.9K |
| 15:22 |
10,418.87 |
10,418.87 |
10,416.24 |
10,416.24 |
26.2K |
| 15:23 |
10,416.64 |
10,422.85 |
10,415.47 |
10,422.85 |
76.2K |
| 15:24 |
10,423.00 |
10,425.66 |
10,423.00 |
10,425.32 |
44.3K |
| 15:25 |
10,425.32 |
10,425.72 |
10,424.61 |
10,424.61 |
55.0K |
| 15:26 |
10,424.66 |
10,424.66 |
10,420.03 |
10,420.03 |
74.0K |
| 15:27 |
10,418.70 |
10,421.67 |
10,418.70 |
10,421.64 |
72.1K |
| 15:28 |
10,422.37 |
10,425.27 |
10,422.37 |
10,424.08 |
52.8K |
| 15:29 |
10,423.95 |
10,424.78 |
10,423.95 |
10,424.78 |
62.5K |
| 15:30 |
10,424.55 |
10,424.55 |
10,420.17 |
10,420.17 |
121.7K |
| 15:31 |
10,417.31 |
10,422.48 |
10,417.31 |
10,422.48 |
112.9K |
| 15:32 |
10,421.93 |
10,421.93 |
10,419.95 |
10,419.95 |
48.9K |
| 15:33 |
10,418.74 |
10,419.48 |
10,416.27 |
10,416.27 |
82.5K |
| 15:34 |
10,417.85 |
10,419.67 |
10,417.15 |
10,419.67 |
65.1K |
| 15:35 |
10,419.94 |
10,420.42 |
10,417.17 |
10,417.58 |
75.8K |
| 15:36 |
10,416.78 |
10,421.14 |
10,416.78 |
10,421.14 |
77.3K |
| 15:37 |
10,421.74 |
10,423.73 |
10,421.74 |
10,422.79 |
57.4K |
| 15:38 |
10,425.11 |
10,425.11 |
10,423.53 |
10,423.53 |
71.5K |
| 15:39 |
10,425.18 |
10,426.87 |
10,425.18 |
10,426.87 |
76.8K |
| 15:40 |
10,426.78 |
10,426.83 |
10,424.89 |
10,425.45 |
63.8K |
| 15:41 |
10,425.54 |
10,425.94 |
10,424.89 |
10,425.57 |
75.0K |
| 15:42 |
10,425.73 |
10,425.94 |
10,424.57 |
10,425.94 |
55.1K |
| 15:43 |
10,426.72 |
10,429.49 |
10,426.72 |
10,429.49 |
61.0K |
| 15:44 |
10,430.91 |
10,430.91 |
10,428.56 |
10,429.90 |
88.1K |
| 15:45 |
10,427.52 |
10,427.89 |
10,424.02 |
10,424.02 |
96.9K |
| 15:46 |
10,425.11 |
10,427.23 |
10,425.11 |
10,426.77 |
79.1K |
| 15:47 |
10,426.13 |
10,430.53 |
10,426.13 |
10,430.53 |
99.5K |
| 15:48 |
10,428.21 |
10,428.65 |
10,427.32 |
10,428.65 |
82.6K |
| 15:49 |
10,428.05 |
10,430.06 |
10,427.64 |
10,430.06 |
85.1K |
| 15:50 |
10,430.16 |
10,447.66 |
10,430.16 |
10,447.66 |
445.1K |
| 15:51 |
10,446.01 |
10,446.01 |
10,438.61 |
10,440.41 |
228.9K |
| 15:52 |
10,440.49 |
10,442.78 |
10,440.49 |
10,442.78 |
172.4K |
| 15:53 |
10,444.07 |
10,444.07 |
10,441.41 |
10,441.41 |
162.2K |
| 15:54 |
10,445.31 |
10,446.76 |
10,445.31 |
10,446.76 |
196.8K |
| 15:55 |
10,445.13 |
10,446.80 |
10,444.22 |
10,446.29 |
238.1K |
| 15:56 |
10,447.86 |
10,451.64 |
10,447.86 |
10,449.22 |
343.5K |
| 15:57 |
10,451.47 |
10,451.47 |
10,449.53 |
10,449.53 |
294.6K |
| 15:58 |
10,448.71 |
10,448.71 |
10,445.89 |
10,447.07 |
322.4K |
| 15:59 |
10,447.69 |
10,450.97 |
10,447.69 |
10,450.30 |
528.1K |
| 16:00 |
10,451.84 |
10,451.84 |
10,451.84 |
10,451.84 |
28,841.5K |
| 16:01 |
10,451.84 |
10,451.84 |
10,451.84 |
10,451.84 |
45.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|