| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,451.84 |
10,451.84 |
10,317.10 |
10,317.10 |
2,033.1K |
| 09:31 |
10,322.06 |
10,342.48 |
10,322.06 |
10,342.48 |
64.6K |
| 09:32 |
10,341.96 |
10,341.96 |
10,324.94 |
10,324.94 |
94.8K |
| 09:33 |
10,332.50 |
10,334.27 |
10,328.48 |
10,329.80 |
68.4K |
| 09:34 |
10,327.52 |
10,328.07 |
10,325.72 |
10,325.72 |
46.2K |
| 09:35 |
10,324.47 |
10,324.47 |
10,317.34 |
10,320.03 |
70.0K |
| 09:36 |
10,316.00 |
10,316.00 |
10,289.57 |
10,289.57 |
102.3K |
| 09:37 |
10,291.08 |
10,292.46 |
10,290.25 |
10,292.21 |
83.2K |
| 09:38 |
10,289.92 |
10,289.92 |
10,285.95 |
10,285.95 |
87.6K |
| 09:39 |
10,286.39 |
10,291.10 |
10,282.20 |
10,282.20 |
72.8K |
| 09:40 |
10,275.67 |
10,275.75 |
10,271.91 |
10,275.75 |
128.3K |
| 09:41 |
10,280.78 |
10,285.68 |
10,280.78 |
10,282.09 |
98.2K |
| 09:42 |
10,287.26 |
10,288.54 |
10,278.53 |
10,278.53 |
87.3K |
| 09:43 |
10,273.81 |
10,280.95 |
10,273.81 |
10,280.95 |
52.9K |
| 09:44 |
10,276.97 |
10,278.38 |
10,268.75 |
10,268.75 |
71.9K |
| 09:45 |
10,271.41 |
10,284.19 |
10,271.41 |
10,284.19 |
85.7K |
| 09:46 |
10,279.86 |
10,282.60 |
10,278.78 |
10,281.80 |
82.0K |
| 09:47 |
10,285.25 |
10,290.89 |
10,285.25 |
10,290.89 |
68.5K |
| 09:48 |
10,299.22 |
10,309.66 |
10,299.22 |
10,304.06 |
114.7K |
| 09:49 |
10,306.23 |
10,317.22 |
10,306.23 |
10,317.22 |
97.6K |
| 09:50 |
10,325.08 |
10,329.28 |
10,323.13 |
10,329.28 |
81.9K |
| 09:51 |
10,331.80 |
10,343.55 |
10,331.80 |
10,343.55 |
94.5K |
| 09:52 |
10,347.88 |
10,350.93 |
10,347.76 |
10,349.85 |
58.5K |
| 09:53 |
10,349.56 |
10,349.84 |
10,347.08 |
10,347.08 |
73.4K |
| 09:54 |
10,346.09 |
10,346.09 |
10,339.31 |
10,339.31 |
57.0K |
| 09:55 |
10,339.35 |
10,339.58 |
10,332.75 |
10,332.75 |
120.4K |
| 09:56 |
10,334.16 |
10,334.28 |
10,331.83 |
10,331.83 |
72.1K |
| 09:57 |
10,325.18 |
10,328.47 |
10,323.33 |
10,328.47 |
69.0K |
| 09:58 |
10,324.06 |
10,324.06 |
10,320.02 |
10,320.02 |
60.0K |
| 09:59 |
10,321.13 |
10,321.13 |
10,316.16 |
10,316.99 |
75.9K |
| 10:00 |
10,313.37 |
10,315.28 |
10,311.37 |
10,315.28 |
74.7K |
| 10:01 |
10,323.59 |
10,327.62 |
10,323.26 |
10,324.89 |
107.4K |
| 10:02 |
10,321.86 |
10,321.86 |
10,317.06 |
10,320.79 |
77.3K |
| 10:03 |
10,319.23 |
10,326.74 |
10,319.23 |
10,322.57 |
97.2K |
| 10:04 |
10,329.11 |
10,336.87 |
10,329.11 |
10,334.27 |
128.0K |
| 10:05 |
10,331.66 |
10,335.74 |
10,331.66 |
10,335.74 |
65.6K |
| 10:06 |
10,336.60 |
10,340.40 |
10,334.68 |
10,338.16 |
103.1K |
| 10:07 |
10,340.26 |
10,340.26 |
10,337.15 |
10,339.50 |
71.0K |
| 10:08 |
10,338.48 |
10,344.17 |
10,338.48 |
10,344.17 |
70.0K |
| 10:09 |
10,343.90 |
10,343.90 |
10,338.26 |
10,338.26 |
80.1K |
| 10:10 |
10,338.64 |
10,338.64 |
10,336.72 |
10,337.78 |
60.5K |
| 10:11 |
10,340.28 |
10,342.49 |
10,339.13 |
10,339.13 |
44.0K |
| 10:12 |
10,340.10 |
10,340.71 |
10,333.97 |
10,333.97 |
68.5K |
| 10:13 |
10,333.32 |
10,337.39 |
10,333.32 |
10,337.39 |
55.7K |
| 10:14 |
10,337.70 |
10,338.29 |
10,337.70 |
10,337.78 |
39.2K |
| 10:15 |
10,337.59 |
10,345.30 |
10,337.59 |
10,345.30 |
48.3K |
| 10:16 |
10,346.46 |
10,346.46 |
10,339.72 |
10,341.84 |
61.3K |
| 10:17 |
10,339.78 |
10,340.40 |
10,339.38 |
10,340.36 |
38.2K |
| 10:18 |
10,337.75 |
10,342.06 |
10,337.75 |
10,340.45 |
49.6K |
| 10:19 |
10,340.35 |
10,347.60 |
10,340.35 |
10,347.60 |
41.2K |
| 10:20 |
10,347.15 |
10,351.62 |
10,347.15 |
10,351.62 |
44.8K |
| 10:21 |
10,357.68 |
10,358.06 |
10,356.17 |
10,358.06 |
105.7K |
| 10:22 |
10,360.41 |
10,362.61 |
10,359.04 |
10,359.04 |
62.4K |
| 10:23 |
10,362.03 |
10,362.03 |
10,359.28 |
10,359.28 |
46.1K |
| 10:24 |
10,355.80 |
10,355.80 |
10,347.48 |
10,347.48 |
69.2K |
| 10:25 |
10,345.39 |
10,345.39 |
10,339.90 |
10,340.94 |
59.9K |
| 10:26 |
10,341.52 |
10,345.72 |
10,341.52 |
10,342.20 |
41.2K |
| 10:27 |
10,339.73 |
10,340.72 |
10,334.91 |
10,340.72 |
62.2K |
| 10:28 |
10,344.86 |
10,351.59 |
10,344.86 |
10,351.59 |
44.6K |
| 10:29 |
10,355.55 |
10,361.31 |
10,355.55 |
10,360.09 |
43.3K |
| 10:30 |
10,360.32 |
10,361.39 |
10,359.85 |
10,359.85 |
29.8K |
| 10:31 |
10,361.94 |
10,362.87 |
10,359.70 |
10,362.87 |
46.0K |
| 10:32 |
10,365.67 |
10,365.67 |
10,361.69 |
10,361.83 |
49.0K |
| 10:33 |
10,358.50 |
10,363.65 |
10,358.50 |
10,363.65 |
47.6K |
| 10:34 |
10,367.05 |
10,370.72 |
10,367.05 |
10,369.95 |
48.6K |
| 10:35 |
10,369.39 |
10,369.52 |
10,367.31 |
10,367.31 |
34.8K |
| 10:36 |
10,367.60 |
10,372.42 |
10,367.60 |
10,371.88 |
69.1K |
| 10:37 |
10,373.23 |
10,378.16 |
10,373.23 |
10,378.16 |
108.3K |
| 10:38 |
10,380.93 |
10,381.11 |
10,375.62 |
10,379.18 |
79.4K |
| 10:39 |
10,382.16 |
10,389.98 |
10,382.16 |
10,389.98 |
87.9K |
| 10:40 |
10,389.39 |
10,395.25 |
10,389.39 |
10,395.25 |
58.0K |
| 10:41 |
10,396.16 |
10,396.16 |
10,390.76 |
10,390.76 |
59.9K |
| 10:42 |
10,391.37 |
10,393.99 |
10,391.37 |
10,392.30 |
57.9K |
| 10:43 |
10,390.67 |
10,390.67 |
10,385.80 |
10,389.26 |
55.9K |
| 10:44 |
10,388.21 |
10,391.64 |
10,387.36 |
10,391.64 |
36.6K |
| 10:45 |
10,391.28 |
10,393.29 |
10,391.28 |
10,392.43 |
52.1K |
| 10:46 |
10,394.07 |
10,395.30 |
10,394.07 |
10,394.86 |
70.8K |
| 10:47 |
10,392.84 |
10,396.45 |
10,392.77 |
10,396.45 |
41.3K |
| 10:48 |
10,395.22 |
10,395.22 |
10,390.04 |
10,390.04 |
54.3K |
| 10:49 |
10,392.30 |
10,392.30 |
10,383.86 |
10,383.86 |
58.7K |
| 10:50 |
10,383.07 |
10,383.07 |
10,380.68 |
10,382.01 |
38.2K |
| 10:51 |
10,382.31 |
10,382.31 |
10,378.09 |
10,379.13 |
31.9K |
| 10:52 |
10,373.36 |
10,377.27 |
10,373.36 |
10,376.56 |
75.9K |
| 10:53 |
10,376.72 |
10,376.72 |
10,375.00 |
10,375.00 |
46.2K |
| 10:54 |
10,374.68 |
10,374.68 |
10,366.78 |
10,366.78 |
53.3K |
| 10:55 |
10,366.19 |
10,366.19 |
10,362.55 |
10,362.55 |
68.7K |
| 10:56 |
10,360.84 |
10,362.64 |
10,359.73 |
10,359.73 |
44.0K |
| 10:57 |
10,357.02 |
10,359.59 |
10,355.62 |
10,359.59 |
46.8K |
| 10:58 |
10,361.59 |
10,366.53 |
10,361.59 |
10,366.53 |
33.2K |
| 10:59 |
10,366.81 |
10,369.31 |
10,365.80 |
10,369.31 |
39.4K |
| 11:00 |
10,370.82 |
10,377.29 |
10,370.82 |
10,375.87 |
66.3K |
| 11:01 |
10,374.05 |
10,374.07 |
10,372.36 |
10,373.07 |
30.1K |
| 11:02 |
10,369.28 |
10,371.38 |
10,369.22 |
10,371.38 |
32.4K |
| 11:03 |
10,370.79 |
10,372.34 |
10,370.24 |
10,372.34 |
28.7K |
| 11:04 |
10,369.87 |
10,373.08 |
10,369.87 |
10,370.01 |
31.1K |
| 11:05 |
10,369.33 |
10,374.23 |
10,367.93 |
10,374.23 |
32.9K |
| 11:06 |
10,372.57 |
10,372.57 |
10,369.89 |
10,372.03 |
28.6K |
| 11:07 |
10,371.96 |
10,374.77 |
10,371.96 |
10,374.08 |
31.1K |
| 11:08 |
10,374.89 |
10,381.49 |
10,374.89 |
10,381.49 |
85.8K |
| 11:09 |
10,382.24 |
10,385.32 |
10,381.34 |
10,385.32 |
55.6K |
| 11:10 |
10,384.81 |
10,385.06 |
10,381.63 |
10,384.69 |
45.0K |
| 11:11 |
10,386.46 |
10,386.46 |
10,384.52 |
10,384.52 |
66.9K |
| 11:12 |
10,386.09 |
10,386.34 |
10,384.22 |
10,384.22 |
20.8K |
| 11:13 |
10,385.72 |
10,385.72 |
10,380.89 |
10,380.89 |
30.5K |
| 11:14 |
10,382.06 |
10,382.06 |
10,372.36 |
10,372.36 |
45.3K |
| 11:15 |
10,370.91 |
10,370.94 |
10,367.45 |
10,367.45 |
47.4K |
| 11:16 |
10,365.64 |
10,368.50 |
10,364.68 |
10,368.02 |
38.2K |
| 11:17 |
10,366.34 |
10,368.45 |
10,366.34 |
10,368.32 |
20.3K |
| 11:18 |
10,369.34 |
10,371.73 |
10,369.34 |
10,371.73 |
28.2K |
| 11:19 |
10,371.06 |
10,371.36 |
10,369.70 |
10,371.36 |
28.3K |
| 11:20 |
10,370.36 |
10,370.36 |
10,366.87 |
10,366.87 |
27.6K |
| 11:21 |
10,366.01 |
10,366.01 |
10,361.77 |
10,362.88 |
60.8K |
| 11:22 |
10,360.96 |
10,360.96 |
10,356.30 |
10,356.30 |
50.4K |
| 11:23 |
10,359.90 |
10,364.85 |
10,359.90 |
10,364.85 |
45.6K |
| 11:24 |
10,364.91 |
10,364.91 |
10,362.46 |
10,363.63 |
23.1K |
| 11:25 |
10,366.85 |
10,371.47 |
10,366.85 |
10,370.24 |
64.9K |
| 11:26 |
10,370.40 |
10,372.19 |
10,365.18 |
10,366.13 |
54.4K |
| 11:27 |
10,367.70 |
10,368.21 |
10,365.38 |
10,365.38 |
30.4K |
| 11:28 |
10,366.48 |
10,366.48 |
10,365.32 |
10,365.32 |
44.9K |
| 11:29 |
10,363.79 |
10,363.79 |
10,361.03 |
10,361.99 |
60.8K |
| 11:30 |
10,371.27 |
10,382.16 |
10,370.70 |
10,377.83 |
169.7K |
| 11:31 |
10,371.93 |
10,371.93 |
10,366.67 |
10,366.67 |
110.6K |
| 11:32 |
10,366.13 |
10,368.38 |
10,365.91 |
10,365.91 |
30.8K |
| 11:33 |
10,363.74 |
10,363.74 |
10,359.33 |
10,359.52 |
89.8K |
| 11:34 |
10,359.25 |
10,362.19 |
10,359.25 |
10,361.68 |
51.3K |
| 11:35 |
10,365.52 |
10,367.54 |
10,362.29 |
10,362.49 |
41.4K |
| 11:36 |
10,359.04 |
10,365.22 |
10,355.65 |
10,365.22 |
54.9K |
| 11:37 |
10,363.13 |
10,363.13 |
10,358.05 |
10,358.46 |
47.7K |
| 11:38 |
10,358.76 |
10,358.76 |
10,355.42 |
10,355.42 |
52.3K |
| 11:39 |
10,355.87 |
10,357.18 |
10,354.72 |
10,354.72 |
37.9K |
| 11:40 |
10,355.56 |
10,355.90 |
10,349.47 |
10,349.47 |
46.3K |
| 11:41 |
10,350.73 |
10,352.89 |
10,350.73 |
10,351.01 |
74.9K |
| 11:42 |
10,351.27 |
10,353.14 |
10,350.32 |
10,353.14 |
123.2K |
| 11:43 |
10,352.45 |
10,352.49 |
10,348.57 |
10,349.18 |
40.9K |
| 11:44 |
10,349.43 |
10,349.43 |
10,347.64 |
10,347.64 |
41.9K |
| 11:45 |
10,347.60 |
10,347.63 |
10,345.96 |
10,346.54 |
41.4K |
| 11:46 |
10,346.35 |
10,346.79 |
10,344.41 |
10,344.84 |
50.6K |
| 11:47 |
10,345.98 |
10,347.81 |
10,344.60 |
10,344.60 |
96.8K |
| 11:48 |
10,345.23 |
10,345.23 |
10,344.47 |
10,345.22 |
65.6K |
| 11:49 |
10,346.18 |
10,346.18 |
10,344.15 |
10,344.21 |
52.7K |
| 11:50 |
10,343.50 |
10,343.83 |
10,335.66 |
10,336.60 |
107.7K |
| 11:51 |
10,338.89 |
10,338.89 |
10,335.27 |
10,335.27 |
48.2K |
| 11:52 |
10,334.13 |
10,334.13 |
10,330.58 |
10,331.85 |
60.5K |
| 11:53 |
10,331.24 |
10,337.89 |
10,331.24 |
10,337.35 |
41.9K |
| 11:54 |
10,331.19 |
10,336.77 |
10,331.19 |
10,336.77 |
36.5K |
| 11:55 |
10,337.31 |
10,337.31 |
10,333.60 |
10,334.20 |
38.7K |
| 11:56 |
10,332.27 |
10,333.30 |
10,331.23 |
10,331.85 |
39.8K |
| 11:57 |
10,334.12 |
10,334.78 |
10,333.37 |
10,333.37 |
34.9K |
| 11:58 |
10,333.35 |
10,333.71 |
10,329.26 |
10,329.26 |
72.1K |
| 11:59 |
10,327.47 |
10,327.47 |
10,324.67 |
10,325.21 |
54.8K |
| 12:00 |
10,322.57 |
10,327.19 |
10,322.14 |
10,327.19 |
64.5K |
| 12:01 |
10,327.20 |
10,328.06 |
10,326.68 |
10,328.06 |
26.7K |
| 12:02 |
10,327.73 |
10,330.69 |
10,327.73 |
10,330.69 |
31.6K |
| 12:03 |
10,329.63 |
10,329.63 |
10,325.68 |
10,327.77 |
58.3K |
| 12:04 |
10,330.50 |
10,330.50 |
10,327.23 |
10,327.25 |
44.7K |
| 12:05 |
10,323.52 |
10,325.28 |
10,323.52 |
10,325.28 |
43.8K |
| 12:06 |
10,325.25 |
10,325.25 |
10,318.65 |
10,318.65 |
37.9K |
| 12:07 |
10,316.26 |
10,316.28 |
10,314.74 |
10,315.55 |
91.3K |
| 12:08 |
10,316.30 |
10,316.70 |
10,314.95 |
10,314.95 |
35.3K |
| 12:09 |
10,314.68 |
10,318.92 |
10,314.68 |
10,318.92 |
53.7K |
| 12:10 |
10,319.15 |
10,319.15 |
10,315.54 |
10,315.54 |
55.3K |
| 12:11 |
10,316.60 |
10,318.95 |
10,315.89 |
10,318.95 |
45.1K |
| 12:12 |
10,320.59 |
10,320.59 |
10,315.38 |
10,315.38 |
32.9K |
| 12:13 |
10,313.98 |
10,313.98 |
10,311.49 |
10,311.54 |
56.8K |
| 12:14 |
10,310.64 |
10,311.72 |
10,310.57 |
10,310.57 |
68.4K |
| 12:15 |
10,308.32 |
10,308.32 |
10,306.31 |
10,308.19 |
50.4K |
| 12:16 |
10,307.85 |
10,307.98 |
10,303.93 |
10,303.93 |
55.7K |
| 12:17 |
10,303.77 |
10,303.77 |
10,302.45 |
10,302.45 |
70.1K |
| 12:18 |
10,302.77 |
10,310.14 |
10,302.77 |
10,310.14 |
40.7K |
| 12:19 |
10,314.85 |
10,318.93 |
10,314.85 |
10,318.93 |
60.1K |
| 12:20 |
10,318.83 |
10,321.86 |
10,318.83 |
10,320.73 |
86.9K |
| 12:21 |
10,323.69 |
10,325.70 |
10,322.90 |
10,325.70 |
41.3K |
| 12:22 |
10,327.50 |
10,327.50 |
10,323.65 |
10,325.57 |
47.2K |
| 12:23 |
10,326.83 |
10,326.83 |
10,323.67 |
10,323.67 |
22.7K |
| 12:24 |
10,321.35 |
10,322.52 |
10,316.76 |
10,316.76 |
49.2K |
| 12:25 |
10,318.23 |
10,318.23 |
10,312.41 |
10,312.41 |
35.5K |
| 12:26 |
10,313.48 |
10,316.70 |
10,313.48 |
10,315.05 |
55.7K |
| 12:27 |
10,315.80 |
10,315.80 |
10,311.50 |
10,312.88 |
67.5K |
| 12:28 |
10,310.01 |
10,311.93 |
10,307.79 |
10,311.93 |
52.7K |
| 12:29 |
10,312.01 |
10,314.33 |
10,312.01 |
10,314.11 |
77.5K |
| 12:30 |
10,314.29 |
10,315.42 |
10,313.28 |
10,315.42 |
35.2K |
| 12:31 |
10,314.22 |
10,319.45 |
10,314.22 |
10,318.61 |
33.3K |
| 12:32 |
10,314.08 |
10,314.08 |
10,311.71 |
10,312.15 |
29.0K |
| 12:33 |
10,312.17 |
10,313.03 |
10,312.04 |
10,312.19 |
17.4K |
| 12:34 |
10,308.13 |
10,308.60 |
10,307.34 |
10,307.34 |
33.2K |
| 12:35 |
10,308.60 |
10,308.60 |
10,305.93 |
10,305.93 |
37.1K |
| 12:36 |
10,304.62 |
10,304.62 |
10,302.39 |
10,302.39 |
47.6K |
| 12:37 |
10,301.59 |
10,306.00 |
10,301.59 |
10,306.00 |
35.1K |
| 12:38 |
10,306.14 |
10,309.42 |
10,306.10 |
10,309.42 |
27.9K |
| 12:39 |
10,308.36 |
10,308.49 |
10,306.72 |
10,306.72 |
31.8K |
| 12:40 |
10,306.51 |
10,306.51 |
10,304.15 |
10,305.97 |
26.3K |
| 12:41 |
10,308.75 |
10,312.09 |
10,308.75 |
10,310.47 |
70.4K |
| 12:42 |
10,308.58 |
10,310.28 |
10,308.58 |
10,310.28 |
28.9K |
| 12:43 |
10,309.15 |
10,309.15 |
10,304.54 |
10,304.54 |
39.0K |
| 12:44 |
10,304.64 |
10,304.64 |
10,302.71 |
10,302.71 |
52.0K |
| 12:45 |
10,300.41 |
10,301.78 |
10,300.41 |
10,301.78 |
87.5K |
| 12:46 |
10,302.82 |
10,302.82 |
10,297.94 |
10,299.07 |
73.1K |
| 12:47 |
10,297.96 |
10,297.96 |
10,295.34 |
10,295.34 |
44.4K |
| 12:48 |
10,292.58 |
10,294.95 |
10,292.58 |
10,294.95 |
34.7K |
| 12:49 |
10,298.50 |
10,299.36 |
10,295.35 |
10,295.35 |
41.7K |
| 12:50 |
10,298.52 |
10,299.57 |
10,297.62 |
10,299.57 |
32.5K |
| 12:51 |
10,297.99 |
10,303.57 |
10,297.99 |
10,303.57 |
33.5K |
| 12:52 |
10,304.07 |
10,305.44 |
10,302.87 |
10,303.63 |
55.3K |
| 12:53 |
10,302.70 |
10,303.30 |
10,300.38 |
10,303.30 |
37.8K |
| 12:54 |
10,305.98 |
10,305.98 |
10,304.82 |
10,304.82 |
29.1K |
| 12:55 |
10,304.62 |
10,308.21 |
10,304.62 |
10,308.21 |
32.1K |
| 12:56 |
10,308.03 |
10,310.34 |
10,306.03 |
10,306.03 |
40.0K |
| 12:57 |
10,309.16 |
10,309.16 |
10,306.66 |
10,308.37 |
26.8K |
| 12:58 |
10,307.88 |
10,313.33 |
10,307.88 |
10,313.33 |
32.9K |
| 12:59 |
10,316.76 |
10,322.63 |
10,316.76 |
10,318.54 |
70.1K |
| 13:00 |
10,316.31 |
10,319.53 |
10,315.84 |
10,316.88 |
33.9K |
| 13:01 |
10,315.52 |
10,317.48 |
10,314.15 |
10,317.48 |
37.9K |
| 13:02 |
10,313.98 |
10,315.55 |
10,313.98 |
10,315.55 |
31.2K |
| 13:03 |
10,314.62 |
10,314.62 |
10,307.60 |
10,307.60 |
47.9K |
| 13:04 |
10,302.71 |
10,304.89 |
10,302.71 |
10,303.82 |
28.4K |
| 13:05 |
10,304.60 |
10,306.84 |
10,304.60 |
10,306.84 |
20.7K |
| 13:06 |
10,308.52 |
10,308.52 |
10,306.41 |
10,306.41 |
42.1K |
| 13:07 |
10,303.02 |
10,308.29 |
10,303.02 |
10,308.29 |
38.2K |
| 13:08 |
10,307.42 |
10,307.59 |
10,307.31 |
10,307.31 |
21.5K |
| 13:09 |
10,306.10 |
10,307.13 |
10,305.32 |
10,305.32 |
38.4K |
| 13:10 |
10,307.86 |
10,309.11 |
10,307.30 |
10,307.30 |
26.7K |
| 13:11 |
10,303.79 |
10,307.90 |
10,301.79 |
10,307.90 |
50.0K |
| 13:12 |
10,309.58 |
10,310.79 |
10,306.94 |
10,310.79 |
28.2K |
| 13:13 |
10,310.71 |
10,310.71 |
10,308.30 |
10,308.30 |
31.5K |
| 13:14 |
10,309.20 |
10,309.41 |
10,308.34 |
10,309.41 |
17.6K |
| 13:15 |
10,310.41 |
10,314.57 |
10,310.41 |
10,314.57 |
24.3K |
| 13:16 |
10,315.10 |
10,318.41 |
10,315.10 |
10,318.41 |
32.6K |
| 13:17 |
10,318.39 |
10,320.26 |
10,318.39 |
10,318.84 |
19.8K |
| 13:18 |
10,318.47 |
10,321.05 |
10,318.47 |
10,321.05 |
41.0K |
| 13:19 |
10,322.92 |
10,322.92 |
10,321.89 |
10,321.89 |
30.7K |
| 13:20 |
10,322.05 |
10,322.05 |
10,318.62 |
10,318.62 |
21.9K |
| 13:21 |
10,318.78 |
10,321.31 |
10,317.66 |
10,320.43 |
33.7K |
| 13:22 |
10,321.15 |
10,322.19 |
10,321.15 |
10,322.19 |
42.2K |
| 13:23 |
10,322.19 |
10,325.78 |
10,322.19 |
10,325.78 |
37.7K |
| 13:24 |
10,325.08 |
10,325.89 |
10,324.78 |
10,325.05 |
27.3K |
| 13:25 |
10,324.74 |
10,325.87 |
10,324.74 |
10,325.14 |
41.5K |
| 13:26 |
10,325.88 |
10,325.88 |
10,324.81 |
10,325.51 |
61.4K |
| 13:27 |
10,325.47 |
10,325.47 |
10,324.51 |
10,324.51 |
26.6K |
| 13:28 |
10,324.24 |
10,325.20 |
10,323.24 |
10,323.24 |
53.8K |
| 13:29 |
10,320.55 |
10,320.55 |
10,317.92 |
10,318.62 |
107.6K |
| 13:30 |
10,317.96 |
10,317.96 |
10,316.62 |
10,317.20 |
60.3K |
| 13:31 |
10,320.39 |
10,321.89 |
10,320.17 |
10,321.74 |
43.4K |
| 13:32 |
10,322.87 |
10,325.05 |
10,322.41 |
10,323.75 |
36.5K |
| 13:33 |
10,323.81 |
10,324.09 |
10,321.74 |
10,322.74 |
30.1K |
| 13:34 |
10,322.72 |
10,323.13 |
10,321.71 |
10,321.83 |
24.2K |
| 13:35 |
10,321.60 |
10,321.60 |
10,318.39 |
10,318.39 |
21.8K |
| 13:36 |
10,318.34 |
10,318.34 |
10,314.71 |
10,314.71 |
34.8K |
| 13:37 |
10,314.43 |
10,314.71 |
10,311.85 |
10,311.85 |
53.0K |
| 13:38 |
10,309.98 |
10,311.35 |
10,309.98 |
10,310.58 |
55.1K |
| 13:39 |
10,308.68 |
10,309.39 |
10,307.14 |
10,307.14 |
38.8K |
| 13:40 |
10,305.88 |
10,305.88 |
10,303.31 |
10,303.56 |
103.6K |
| 13:41 |
10,303.38 |
10,303.38 |
10,299.70 |
10,299.70 |
34.5K |
| 13:42 |
10,299.09 |
10,299.09 |
10,295.38 |
10,295.63 |
40.7K |
| 13:43 |
10,297.94 |
10,297.94 |
10,296.74 |
10,297.91 |
40.8K |
| 13:44 |
10,298.54 |
10,301.25 |
10,298.16 |
10,301.25 |
26.4K |
| 13:45 |
10,302.07 |
10,303.10 |
10,298.65 |
10,303.10 |
46.4K |
| 13:46 |
10,303.58 |
10,304.74 |
10,302.45 |
10,304.74 |
45.4K |
| 13:47 |
10,304.78 |
10,304.78 |
10,302.18 |
10,302.18 |
39.4K |
| 13:48 |
10,303.07 |
10,303.07 |
10,301.30 |
10,301.30 |
24.7K |
| 13:49 |
10,302.12 |
10,304.73 |
10,301.73 |
10,301.73 |
30.9K |
| 13:50 |
10,302.37 |
10,302.37 |
10,298.93 |
10,298.93 |
39.6K |
| 13:51 |
10,298.69 |
10,298.69 |
10,296.38 |
10,297.67 |
90.9K |
| 13:52 |
10,296.92 |
10,301.05 |
10,296.46 |
10,301.05 |
30.4K |
| 13:53 |
10,302.67 |
10,303.27 |
10,300.46 |
10,300.46 |
29.4K |
| 13:54 |
10,301.37 |
10,301.76 |
10,300.75 |
10,300.75 |
22.0K |
| 13:55 |
10,298.37 |
10,300.56 |
10,297.68 |
10,300.56 |
35.6K |
| 13:56 |
10,300.70 |
10,300.70 |
10,297.65 |
10,297.65 |
24.2K |
| 13:57 |
10,298.28 |
10,298.28 |
10,295.99 |
10,295.99 |
22.5K |
| 13:58 |
10,295.14 |
10,299.90 |
10,295.14 |
10,299.90 |
50.4K |
| 13:59 |
10,300.66 |
10,300.66 |
10,295.79 |
10,295.79 |
56.0K |
| 14:00 |
10,297.58 |
10,298.28 |
10,295.51 |
10,296.47 |
43.0K |
| 14:01 |
10,297.66 |
10,298.50 |
10,294.31 |
10,294.31 |
40.7K |
| 14:02 |
10,295.63 |
10,295.63 |
10,291.45 |
10,292.17 |
51.5K |
| 14:03 |
10,290.41 |
10,291.75 |
10,290.41 |
10,291.15 |
58.8K |
| 14:04 |
10,289.41 |
10,291.44 |
10,288.40 |
10,291.44 |
62.3K |
| 14:05 |
10,290.86 |
10,290.86 |
10,288.35 |
10,288.35 |
45.8K |
| 14:06 |
10,286.34 |
10,287.80 |
10,284.73 |
10,284.73 |
42.8K |
| 14:07 |
10,285.96 |
10,286.50 |
10,285.90 |
10,285.90 |
34.8K |
| 14:08 |
10,286.35 |
10,286.35 |
10,283.52 |
10,283.80 |
46.4K |
| 14:09 |
10,283.56 |
10,283.56 |
10,281.63 |
10,282.84 |
45.4K |
| 14:10 |
10,282.63 |
10,290.15 |
10,282.63 |
10,290.15 |
49.1K |
| 14:11 |
10,287.99 |
10,288.85 |
10,285.91 |
10,285.91 |
27.8K |
| 14:12 |
10,286.70 |
10,286.70 |
10,283.36 |
10,283.36 |
21.6K |
| 14:13 |
10,280.51 |
10,282.52 |
10,280.51 |
10,282.52 |
52.9K |
| 14:14 |
10,282.62 |
10,284.03 |
10,282.62 |
10,283.37 |
43.9K |
| 14:15 |
10,283.32 |
10,283.32 |
10,278.67 |
10,278.67 |
43.7K |
| 14:16 |
10,280.18 |
10,280.54 |
10,277.64 |
10,277.64 |
46.5K |
| 14:17 |
10,277.83 |
10,277.83 |
10,274.43 |
10,274.43 |
65.9K |
| 14:18 |
10,275.43 |
10,277.03 |
10,273.85 |
10,273.85 |
42.0K |
| 14:19 |
10,273.10 |
10,275.42 |
10,273.10 |
10,275.42 |
76.4K |
| 14:20 |
10,275.22 |
10,277.73 |
10,275.22 |
10,277.43 |
117.3K |
| 14:21 |
10,277.63 |
10,277.63 |
10,274.70 |
10,274.70 |
35.2K |
| 14:22 |
10,274.22 |
10,274.22 |
10,268.12 |
10,268.12 |
179.6K |
| 14:23 |
10,267.90 |
10,270.66 |
10,267.90 |
10,269.76 |
43.6K |
| 14:24 |
10,269.10 |
10,272.16 |
10,269.10 |
10,272.16 |
29.9K |
| 14:25 |
10,272.64 |
10,272.64 |
10,269.68 |
10,269.68 |
31.4K |
| 14:26 |
10,268.22 |
10,268.22 |
10,263.86 |
10,263.86 |
77.9K |
| 14:27 |
10,261.66 |
10,261.66 |
10,256.91 |
10,256.91 |
125.7K |
| 14:28 |
10,255.89 |
10,256.09 |
10,255.25 |
10,255.69 |
41.5K |
| 14:29 |
10,257.70 |
10,257.70 |
10,253.72 |
10,257.13 |
58.0K |
| 14:30 |
10,255.81 |
10,257.54 |
10,255.81 |
10,257.52 |
34.8K |
| 14:31 |
10,258.08 |
10,258.08 |
10,251.43 |
10,251.44 |
82.1K |
| 14:32 |
10,254.35 |
10,257.84 |
10,254.35 |
10,257.84 |
46.7K |
| 14:33 |
10,259.84 |
10,259.84 |
10,255.13 |
10,257.35 |
62.4K |
| 14:34 |
10,258.11 |
10,261.60 |
10,257.57 |
10,257.57 |
54.6K |
| 14:35 |
10,259.62 |
10,259.62 |
10,256.84 |
10,256.84 |
46.7K |
| 14:36 |
10,256.21 |
10,261.17 |
10,256.21 |
10,261.17 |
50.4K |
| 14:37 |
10,259.17 |
10,259.17 |
10,257.37 |
10,257.37 |
28.2K |
| 14:38 |
10,257.49 |
10,261.17 |
10,257.49 |
10,261.17 |
36.2K |
| 14:39 |
10,262.04 |
10,262.76 |
10,262.04 |
10,262.51 |
32.8K |
| 14:40 |
10,263.13 |
10,263.13 |
10,262.00 |
10,262.00 |
22.9K |
| 14:41 |
10,263.41 |
10,263.41 |
10,262.44 |
10,262.44 |
31.8K |
| 14:42 |
10,261.45 |
10,268.20 |
10,261.45 |
10,266.58 |
87.7K |
| 14:43 |
10,269.48 |
10,272.63 |
10,269.48 |
10,272.63 |
146.9K |
| 14:44 |
10,271.98 |
10,274.10 |
10,271.44 |
10,271.44 |
109.9K |
| 14:45 |
10,267.18 |
10,269.95 |
10,267.18 |
10,268.71 |
37.9K |
| 14:46 |
10,269.03 |
10,271.31 |
10,269.03 |
10,270.76 |
63.3K |
| 14:47 |
10,268.98 |
10,270.82 |
10,265.51 |
10,265.51 |
51.2K |
| 14:48 |
10,268.16 |
10,273.82 |
10,268.16 |
10,273.82 |
52.8K |
| 14:49 |
10,280.19 |
10,283.79 |
10,280.19 |
10,282.58 |
64.4K |
| 14:50 |
10,283.30 |
10,283.30 |
10,282.80 |
10,282.90 |
72.2K |
| 14:51 |
10,284.18 |
10,287.10 |
10,282.35 |
10,287.10 |
62.4K |
| 14:52 |
10,289.55 |
10,291.30 |
10,288.42 |
10,291.30 |
67.8K |
| 14:53 |
10,292.71 |
10,292.87 |
10,290.74 |
10,290.74 |
56.2K |
| 14:54 |
10,291.47 |
10,291.47 |
10,289.59 |
10,289.79 |
117.0K |
| 14:55 |
10,289.61 |
10,289.61 |
10,283.99 |
10,283.99 |
101.6K |
| 14:56 |
10,279.75 |
10,279.75 |
10,273.82 |
10,274.92 |
83.9K |
| 14:57 |
10,273.98 |
10,275.80 |
10,270.44 |
10,270.44 |
65.6K |
| 14:58 |
10,267.15 |
10,267.15 |
10,258.43 |
10,258.43 |
80.1K |
| 14:59 |
10,259.14 |
10,259.14 |
10,249.05 |
10,249.05 |
132.1K |
| 15:00 |
10,245.29 |
10,245.29 |
10,244.57 |
10,245.10 |
207.9K |
| 15:01 |
10,248.82 |
10,252.27 |
10,248.82 |
10,252.27 |
121.3K |
| 15:02 |
10,246.39 |
10,254.64 |
10,246.39 |
10,254.64 |
114.3K |
| 15:03 |
10,253.68 |
10,257.06 |
10,253.68 |
10,257.06 |
49.3K |
| 15:04 |
10,254.50 |
10,256.67 |
10,254.50 |
10,256.67 |
63.4K |
| 15:05 |
10,256.83 |
10,256.83 |
10,255.08 |
10,255.08 |
57.1K |
| 15:06 |
10,257.19 |
10,258.60 |
10,256.05 |
10,258.60 |
55.1K |
| 15:07 |
10,259.34 |
10,259.34 |
10,257.22 |
10,258.20 |
65.6K |
| 15:08 |
10,258.87 |
10,259.55 |
10,258.86 |
10,259.52 |
64.4K |
| 15:09 |
10,258.72 |
10,262.66 |
10,258.72 |
10,262.66 |
38.8K |
| 15:10 |
10,262.15 |
10,266.28 |
10,262.15 |
10,266.28 |
60.8K |
| 15:11 |
10,263.87 |
10,266.03 |
10,263.87 |
10,265.41 |
67.5K |
| 15:12 |
10,265.27 |
10,265.27 |
10,263.75 |
10,263.75 |
52.9K |
| 15:13 |
10,263.06 |
10,263.06 |
10,260.36 |
10,261.80 |
86.6K |
| 15:14 |
10,261.39 |
10,262.16 |
10,260.45 |
10,261.46 |
55.2K |
| 15:15 |
10,263.51 |
10,267.07 |
10,263.13 |
10,265.04 |
100.1K |
| 15:16 |
10,264.13 |
10,264.40 |
10,259.97 |
10,259.97 |
128.3K |
| 15:17 |
10,259.48 |
10,262.03 |
10,259.48 |
10,260.06 |
46.5K |
| 15:18 |
10,258.60 |
10,259.98 |
10,258.32 |
10,258.32 |
47.3K |
| 15:19 |
10,259.48 |
10,262.17 |
10,259.48 |
10,261.46 |
65.8K |
| 15:20 |
10,263.22 |
10,265.94 |
10,263.22 |
10,265.36 |
64.2K |
| 15:21 |
10,262.66 |
10,262.79 |
10,262.26 |
10,262.79 |
45.8K |
| 15:22 |
10,263.91 |
10,263.91 |
10,256.72 |
10,256.72 |
50.7K |
| 15:23 |
10,253.60 |
10,256.58 |
10,253.60 |
10,256.58 |
66.0K |
| 15:24 |
10,255.31 |
10,255.31 |
10,249.58 |
10,249.58 |
72.3K |
| 15:25 |
10,249.69 |
10,253.37 |
10,249.69 |
10,252.33 |
80.4K |
| 15:26 |
10,253.52 |
10,254.71 |
10,253.00 |
10,254.36 |
87.7K |
| 15:27 |
10,254.26 |
10,254.26 |
10,251.94 |
10,253.89 |
114.8K |
| 15:28 |
10,254.54 |
10,257.69 |
10,254.54 |
10,256.89 |
87.0K |
| 15:29 |
10,260.46 |
10,262.74 |
10,260.46 |
10,261.47 |
66.6K |
| 15:30 |
10,261.52 |
10,264.25 |
10,261.52 |
10,262.77 |
130.4K |
| 15:31 |
10,265.50 |
10,265.50 |
10,263.42 |
10,263.42 |
79.9K |
| 15:32 |
10,267.35 |
10,273.39 |
10,267.35 |
10,273.39 |
214.8K |
| 15:33 |
10,271.47 |
10,276.64 |
10,271.47 |
10,274.61 |
94.7K |
| 15:34 |
10,272.00 |
10,273.75 |
10,270.78 |
10,270.78 |
119.8K |
| 15:35 |
10,269.31 |
10,269.31 |
10,265.03 |
10,265.03 |
75.3K |
| 15:36 |
10,267.50 |
10,267.75 |
10,266.48 |
10,266.48 |
89.0K |
| 15:37 |
10,268.63 |
10,270.75 |
10,268.63 |
10,270.75 |
115.5K |
| 15:38 |
10,270.23 |
10,270.23 |
10,267.62 |
10,269.57 |
66.8K |
| 15:39 |
10,270.05 |
10,270.35 |
10,267.01 |
10,267.01 |
101.9K |
| 15:40 |
10,265.99 |
10,267.01 |
10,265.99 |
10,266.66 |
89.0K |
| 15:41 |
10,266.05 |
10,267.62 |
10,265.22 |
10,265.22 |
141.3K |
| 15:42 |
10,265.03 |
10,266.66 |
10,263.72 |
10,263.72 |
92.0K |
| 15:43 |
10,264.18 |
10,264.60 |
10,262.80 |
10,264.60 |
117.9K |
| 15:44 |
10,266.72 |
10,266.72 |
10,264.54 |
10,265.75 |
146.4K |
| 15:45 |
10,264.19 |
10,268.23 |
10,264.19 |
10,268.23 |
101.6K |
| 15:46 |
10,267.94 |
10,270.04 |
10,266.82 |
10,267.83 |
114.3K |
| 15:47 |
10,268.83 |
10,271.61 |
10,268.83 |
10,271.61 |
129.6K |
| 15:48 |
10,272.12 |
10,272.12 |
10,269.08 |
10,271.77 |
101.9K |
| 15:49 |
10,272.25 |
10,274.38 |
10,271.86 |
10,274.38 |
104.8K |
| 15:50 |
10,274.68 |
10,279.25 |
10,274.68 |
10,276.58 |
261.8K |
| 15:51 |
10,279.09 |
10,279.09 |
10,277.01 |
10,277.01 |
192.6K |
| 15:52 |
10,278.08 |
10,278.08 |
10,274.80 |
10,274.80 |
154.7K |
| 15:53 |
10,274.43 |
10,275.45 |
10,271.54 |
10,271.54 |
181.5K |
| 15:54 |
10,272.86 |
10,275.87 |
10,272.86 |
10,275.87 |
195.6K |
| 15:55 |
10,276.99 |
10,279.66 |
10,276.99 |
10,278.09 |
315.7K |
| 15:56 |
10,281.57 |
10,281.57 |
10,276.58 |
10,278.27 |
361.9K |
| 15:57 |
10,281.82 |
10,281.82 |
10,279.89 |
10,280.46 |
323.7K |
| 15:58 |
10,278.56 |
10,278.56 |
10,273.18 |
10,273.18 |
357.1K |
| 15:59 |
10,273.28 |
10,273.28 |
10,268.84 |
10,271.53 |
554.4K |
| 16:00 |
10,272.52 |
10,272.52 |
10,270.83 |
10,270.83 |
28,481.6K |
| 16:01 |
10,270.83 |
10,270.83 |
10,270.83 |
10,270.83 |
46.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|