| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,328.55 |
10,328.55 |
10,175.83 |
10,193.24 |
9,787.5K |
| 09:31 |
10,190.17 |
10,196.65 |
10,185.17 |
10,196.65 |
114.9K |
| 09:32 |
10,199.46 |
10,200.34 |
10,187.27 |
10,200.34 |
97.6K |
| 09:33 |
10,202.45 |
10,202.45 |
10,192.03 |
10,192.03 |
65.9K |
| 09:34 |
10,191.86 |
10,191.86 |
10,175.42 |
10,176.42 |
71.4K |
| 09:35 |
10,184.86 |
10,221.91 |
10,184.86 |
10,221.91 |
112.4K |
| 09:36 |
10,222.90 |
10,227.11 |
10,217.61 |
10,217.61 |
152.8K |
| 09:37 |
10,217.59 |
10,218.01 |
10,216.53 |
10,216.53 |
43.0K |
| 09:38 |
10,222.30 |
10,229.00 |
10,222.30 |
10,227.25 |
77.9K |
| 09:39 |
10,231.97 |
10,236.02 |
10,229.89 |
10,231.59 |
57.3K |
| 09:40 |
10,232.19 |
10,238.90 |
10,232.19 |
10,235.45 |
93.4K |
| 09:41 |
10,232.08 |
10,234.64 |
10,224.37 |
10,224.37 |
91.3K |
| 09:42 |
10,225.28 |
10,226.14 |
10,222.34 |
10,222.34 |
35.1K |
| 09:43 |
10,222.25 |
10,222.25 |
10,213.98 |
10,213.98 |
84.2K |
| 09:44 |
10,214.36 |
10,217.45 |
10,214.36 |
10,216.70 |
81.6K |
| 09:45 |
10,211.55 |
10,217.90 |
10,211.55 |
10,215.70 |
69.2K |
| 09:46 |
10,214.06 |
10,215.18 |
10,212.51 |
10,212.51 |
81.1K |
| 09:47 |
10,215.43 |
10,217.72 |
10,211.30 |
10,212.98 |
81.8K |
| 09:48 |
10,215.68 |
10,222.05 |
10,215.68 |
10,222.05 |
67.6K |
| 09:49 |
10,222.59 |
10,225.76 |
10,222.59 |
10,225.76 |
40.9K |
| 09:50 |
10,228.36 |
10,228.36 |
10,220.75 |
10,224.45 |
76.7K |
| 09:51 |
10,222.68 |
10,230.53 |
10,222.68 |
10,230.53 |
54.1K |
| 09:52 |
10,232.99 |
10,232.99 |
10,222.69 |
10,225.97 |
69.6K |
| 09:53 |
10,228.38 |
10,228.38 |
10,223.18 |
10,225.39 |
35.8K |
| 09:54 |
10,225.90 |
10,225.90 |
10,222.92 |
10,224.64 |
73.6K |
| 09:55 |
10,225.81 |
10,228.92 |
10,225.32 |
10,228.92 |
60.6K |
| 09:56 |
10,231.43 |
10,234.10 |
10,229.42 |
10,234.10 |
63.6K |
| 09:57 |
10,235.33 |
10,235.33 |
10,232.46 |
10,235.03 |
31.1K |
| 09:58 |
10,233.30 |
10,234.80 |
10,233.30 |
10,234.80 |
33.8K |
| 09:59 |
10,232.64 |
10,233.45 |
10,231.69 |
10,233.00 |
37.8K |
| 10:00 |
10,228.50 |
10,228.50 |
10,221.11 |
10,221.11 |
54.4K |
| 10:01 |
10,223.82 |
10,228.09 |
10,220.32 |
10,220.87 |
61.7K |
| 10:02 |
10,221.10 |
10,224.56 |
10,221.10 |
10,223.47 |
39.5K |
| 10:03 |
10,225.91 |
10,230.52 |
10,223.83 |
10,229.84 |
36.8K |
| 10:04 |
10,231.06 |
10,231.06 |
10,223.25 |
10,223.25 |
51.2K |
| 10:05 |
10,226.40 |
10,237.18 |
10,226.40 |
10,237.18 |
56.7K |
| 10:06 |
10,236.95 |
10,236.95 |
10,232.55 |
10,232.55 |
28.2K |
| 10:07 |
10,228.28 |
10,228.56 |
10,227.06 |
10,227.35 |
61.8K |
| 10:08 |
10,221.78 |
10,222.35 |
10,218.58 |
10,222.35 |
39.8K |
| 10:09 |
10,224.50 |
10,224.50 |
10,218.84 |
10,218.84 |
72.9K |
| 10:10 |
10,218.79 |
10,218.79 |
10,215.16 |
10,215.68 |
55.4K |
| 10:11 |
10,219.90 |
10,219.92 |
10,216.14 |
10,216.14 |
59.1K |
| 10:12 |
10,213.90 |
10,220.90 |
10,213.90 |
10,220.21 |
35.9K |
| 10:13 |
10,220.32 |
10,225.72 |
10,220.32 |
10,225.35 |
34.3K |
| 10:14 |
10,225.86 |
10,226.71 |
10,223.34 |
10,223.34 |
42.9K |
| 10:15 |
10,224.25 |
10,237.47 |
10,224.25 |
10,237.47 |
66.7K |
| 10:16 |
10,235.77 |
10,237.99 |
10,233.96 |
10,233.96 |
37.3K |
| 10:17 |
10,232.90 |
10,234.22 |
10,230.27 |
10,230.27 |
33.4K |
| 10:18 |
10,229.90 |
10,230.70 |
10,228.68 |
10,230.70 |
25.4K |
| 10:19 |
10,230.14 |
10,230.14 |
10,226.87 |
10,226.87 |
53.7K |
| 10:20 |
10,225.72 |
10,227.92 |
10,225.60 |
10,227.92 |
32.6K |
| 10:21 |
10,226.52 |
10,229.40 |
10,225.79 |
10,229.40 |
44.6K |
| 10:22 |
10,228.21 |
10,228.21 |
10,222.41 |
10,222.70 |
40.6K |
| 10:23 |
10,223.28 |
10,228.35 |
10,223.28 |
10,226.89 |
36.5K |
| 10:24 |
10,226.75 |
10,227.78 |
10,226.75 |
10,227.30 |
35.4K |
| 10:25 |
10,231.36 |
10,237.14 |
10,231.36 |
10,236.42 |
51.1K |
| 10:26 |
10,235.73 |
10,235.73 |
10,231.40 |
10,231.76 |
26.1K |
| 10:27 |
10,233.25 |
10,233.25 |
10,231.62 |
10,231.62 |
34.6K |
| 10:28 |
10,229.95 |
10,229.95 |
10,225.68 |
10,225.68 |
23.4K |
| 10:29 |
10,226.07 |
10,228.26 |
10,225.35 |
10,226.13 |
38.0K |
| 10:30 |
10,225.89 |
10,225.89 |
10,224.24 |
10,225.10 |
29.3K |
| 10:31 |
10,228.17 |
10,228.79 |
10,221.39 |
10,221.39 |
60.6K |
| 10:32 |
10,223.08 |
10,228.64 |
10,222.78 |
10,222.78 |
44.5K |
| 10:33 |
10,222.76 |
10,223.82 |
10,220.00 |
10,220.61 |
48.4K |
| 10:34 |
10,216.52 |
10,218.85 |
10,211.23 |
10,211.23 |
55.9K |
| 10:35 |
10,211.34 |
10,212.97 |
10,210.97 |
10,211.97 |
91.8K |
| 10:36 |
10,206.88 |
10,208.93 |
10,206.88 |
10,208.04 |
47.4K |
| 10:37 |
10,209.28 |
10,209.28 |
10,201.04 |
10,207.13 |
46.6K |
| 10:38 |
10,209.34 |
10,212.82 |
10,208.28 |
10,212.82 |
51.4K |
| 10:39 |
10,215.42 |
10,218.89 |
10,215.42 |
10,218.39 |
31.7K |
| 10:40 |
10,216.23 |
10,217.33 |
10,215.11 |
10,215.11 |
42.5K |
| 10:41 |
10,216.40 |
10,216.40 |
10,213.18 |
10,213.18 |
31.1K |
| 10:42 |
10,212.39 |
10,212.39 |
10,210.01 |
10,210.01 |
35.3K |
| 10:43 |
10,210.80 |
10,210.80 |
10,203.67 |
10,203.67 |
40.6K |
| 10:44 |
10,208.15 |
10,208.15 |
10,207.16 |
10,207.16 |
33.4K |
| 10:45 |
10,205.99 |
10,206.27 |
10,204.38 |
10,204.38 |
51.0K |
| 10:46 |
10,204.56 |
10,204.56 |
10,199.56 |
10,199.56 |
39.3K |
| 10:47 |
10,199.24 |
10,199.24 |
10,196.45 |
10,198.37 |
37.9K |
| 10:48 |
10,201.53 |
10,212.66 |
10,201.53 |
10,212.66 |
64.9K |
| 10:49 |
10,215.90 |
10,215.90 |
10,206.30 |
10,206.30 |
55.1K |
| 10:50 |
10,207.73 |
10,210.34 |
10,207.73 |
10,209.41 |
34.2K |
| 10:51 |
10,207.60 |
10,207.60 |
10,205.20 |
10,205.22 |
39.2K |
| 10:52 |
10,204.39 |
10,204.75 |
10,203.16 |
10,203.16 |
31.0K |
| 10:53 |
10,201.66 |
10,201.68 |
10,198.46 |
10,201.68 |
39.0K |
| 10:54 |
10,200.10 |
10,200.10 |
10,196.61 |
10,199.32 |
39.5K |
| 10:55 |
10,201.23 |
10,201.93 |
10,201.23 |
10,201.54 |
28.0K |
| 10:56 |
10,201.24 |
10,203.55 |
10,201.24 |
10,201.96 |
59.8K |
| 10:57 |
10,204.99 |
10,206.90 |
10,204.99 |
10,206.82 |
43.2K |
| 10:58 |
10,206.90 |
10,207.13 |
10,199.54 |
10,199.54 |
45.6K |
| 10:59 |
10,198.18 |
10,198.18 |
10,192.63 |
10,197.39 |
63.9K |
| 11:00 |
10,198.16 |
10,211.06 |
10,198.16 |
10,211.06 |
46.7K |
| 11:01 |
10,203.78 |
10,213.62 |
10,203.78 |
10,213.62 |
39.1K |
| 11:02 |
10,215.75 |
10,215.75 |
10,211.15 |
10,211.15 |
39.4K |
| 11:03 |
10,213.98 |
10,214.99 |
10,213.98 |
10,214.16 |
29.4K |
| 11:04 |
10,213.15 |
10,213.15 |
10,208.42 |
10,209.65 |
44.3K |
| 11:05 |
10,210.19 |
10,213.92 |
10,210.19 |
10,212.83 |
32.0K |
| 11:06 |
10,214.26 |
10,214.26 |
10,208.22 |
10,210.62 |
37.7K |
| 11:07 |
10,213.58 |
10,216.39 |
10,213.58 |
10,214.36 |
35.9K |
| 11:08 |
10,214.98 |
10,217.30 |
10,214.98 |
10,215.47 |
28.3K |
| 11:09 |
10,215.64 |
10,219.35 |
10,215.53 |
10,219.35 |
28.0K |
| 11:10 |
10,218.14 |
10,218.14 |
10,217.30 |
10,217.48 |
29.5K |
| 11:11 |
10,215.25 |
10,216.72 |
10,213.27 |
10,213.27 |
35.7K |
| 11:12 |
10,215.48 |
10,215.93 |
10,214.86 |
10,215.61 |
26.4K |
| 11:13 |
10,218.91 |
10,219.91 |
10,217.84 |
10,219.91 |
48.0K |
| 11:14 |
10,220.85 |
10,220.85 |
10,217.05 |
10,217.05 |
43.1K |
| 11:15 |
10,217.82 |
10,217.82 |
10,215.31 |
10,215.31 |
49.0K |
| 11:16 |
10,217.03 |
10,217.24 |
10,213.86 |
10,213.86 |
23.1K |
| 11:17 |
10,212.04 |
10,215.32 |
10,211.76 |
10,215.32 |
36.6K |
| 11:18 |
10,216.59 |
10,217.74 |
10,216.59 |
10,217.36 |
35.9K |
| 11:19 |
10,217.51 |
10,217.51 |
10,209.87 |
10,209.87 |
42.8K |
| 11:20 |
10,210.27 |
10,211.27 |
10,209.80 |
10,209.80 |
43.5K |
| 11:21 |
10,210.33 |
10,211.36 |
10,210.08 |
10,210.30 |
20.1K |
| 11:22 |
10,208.89 |
10,209.13 |
10,207.36 |
10,208.00 |
34.9K |
| 11:23 |
10,209.53 |
10,211.81 |
10,209.46 |
10,211.81 |
47.7K |
| 11:24 |
10,213.27 |
10,213.95 |
10,212.31 |
10,213.95 |
33.7K |
| 11:25 |
10,214.78 |
10,215.12 |
10,214.00 |
10,214.84 |
51.2K |
| 11:26 |
10,215.01 |
10,215.01 |
10,212.15 |
10,212.61 |
28.3K |
| 11:27 |
10,212.42 |
10,212.79 |
10,210.69 |
10,210.69 |
27.1K |
| 11:28 |
10,208.66 |
10,208.66 |
10,206.85 |
10,207.04 |
83.7K |
| 11:29 |
10,207.80 |
10,207.80 |
10,206.30 |
10,206.59 |
40.7K |
| 11:30 |
10,207.68 |
10,209.23 |
10,207.68 |
10,209.15 |
37.9K |
| 11:31 |
10,214.82 |
10,215.73 |
10,213.66 |
10,215.73 |
52.7K |
| 11:32 |
10,215.92 |
10,216.18 |
10,214.37 |
10,214.37 |
68.3K |
| 11:33 |
10,216.08 |
10,216.08 |
10,213.77 |
10,215.94 |
44.5K |
| 11:34 |
10,215.78 |
10,219.18 |
10,215.78 |
10,219.18 |
52.4K |
| 11:35 |
10,219.38 |
10,221.08 |
10,219.38 |
10,220.25 |
31.3K |
| 11:36 |
10,220.68 |
10,222.68 |
10,220.68 |
10,222.06 |
50.3K |
| 11:37 |
10,221.44 |
10,222.30 |
10,221.44 |
10,221.67 |
39.8K |
| 11:38 |
10,220.24 |
10,220.24 |
10,216.86 |
10,216.86 |
29.1K |
| 11:39 |
10,217.05 |
10,217.08 |
10,215.49 |
10,215.61 |
97.3K |
| 11:40 |
10,214.82 |
10,220.19 |
10,214.82 |
10,220.19 |
53.4K |
| 11:41 |
10,222.64 |
10,222.64 |
10,214.99 |
10,214.99 |
76.0K |
| 11:42 |
10,213.71 |
10,213.71 |
10,211.67 |
10,211.67 |
32.7K |
| 11:43 |
10,211.26 |
10,211.26 |
10,208.53 |
10,208.88 |
42.3K |
| 11:44 |
10,209.33 |
10,209.33 |
10,203.72 |
10,203.72 |
33.6K |
| 11:45 |
10,205.33 |
10,209.55 |
10,205.33 |
10,209.55 |
28.9K |
| 11:46 |
10,209.76 |
10,214.14 |
10,209.33 |
10,214.14 |
36.9K |
| 11:47 |
10,215.15 |
10,218.73 |
10,215.15 |
10,218.73 |
47.5K |
| 11:48 |
10,221.52 |
10,224.93 |
10,221.52 |
10,224.93 |
42.0K |
| 11:49 |
10,225.66 |
10,225.66 |
10,224.12 |
10,224.12 |
26.5K |
| 11:50 |
10,225.81 |
10,225.81 |
10,217.51 |
10,217.51 |
35.4K |
| 11:51 |
10,218.65 |
10,218.65 |
10,216.09 |
10,216.87 |
33.5K |
| 11:52 |
10,215.97 |
10,215.97 |
10,211.04 |
10,211.04 |
37.7K |
| 11:53 |
10,212.32 |
10,212.41 |
10,211.89 |
10,212.41 |
15.5K |
| 11:54 |
10,211.60 |
10,212.12 |
10,211.28 |
10,211.98 |
36.5K |
| 11:55 |
10,211.62 |
10,211.62 |
10,207.30 |
10,207.61 |
40.7K |
| 11:56 |
10,206.00 |
10,206.59 |
10,203.23 |
10,203.23 |
40.7K |
| 11:57 |
10,203.22 |
10,206.43 |
10,202.75 |
10,206.43 |
31.2K |
| 11:58 |
10,207.07 |
10,207.07 |
10,202.53 |
10,202.53 |
27.0K |
| 11:59 |
10,202.32 |
10,204.37 |
10,202.32 |
10,204.37 |
21.8K |
| 12:00 |
10,204.20 |
10,206.35 |
10,202.56 |
10,205.14 |
37.8K |
| 12:01 |
10,203.00 |
10,204.68 |
10,202.89 |
10,204.68 |
38.0K |
| 12:02 |
10,202.87 |
10,202.87 |
10,197.11 |
10,197.11 |
69.0K |
| 12:03 |
10,196.43 |
10,196.43 |
10,192.53 |
10,194.18 |
43.4K |
| 12:04 |
10,193.53 |
10,194.40 |
10,193.26 |
10,194.40 |
31.8K |
| 12:05 |
10,192.65 |
10,192.65 |
10,189.44 |
10,189.44 |
93.9K |
| 12:06 |
10,191.12 |
10,194.80 |
10,191.12 |
10,193.19 |
49.7K |
| 12:07 |
10,193.39 |
10,193.58 |
10,193.05 |
10,193.58 |
25.3K |
| 12:08 |
10,192.37 |
10,193.34 |
10,192.37 |
10,192.58 |
26.2K |
| 12:09 |
10,191.75 |
10,191.75 |
10,188.11 |
10,189.06 |
48.4K |
| 12:10 |
10,188.94 |
10,189.91 |
10,188.94 |
10,189.77 |
46.0K |
| 12:11 |
10,189.93 |
10,192.16 |
10,188.86 |
10,188.86 |
31.2K |
| 12:12 |
10,191.07 |
10,192.68 |
10,191.07 |
10,192.68 |
12.1K |
| 12:13 |
10,192.99 |
10,193.21 |
10,191.83 |
10,192.89 |
30.2K |
| 12:14 |
10,194.76 |
10,197.46 |
10,194.76 |
10,197.46 |
27.1K |
| 12:15 |
10,200.69 |
10,205.89 |
10,200.69 |
10,205.89 |
41.4K |
| 12:16 |
10,207.14 |
10,207.14 |
10,202.06 |
10,202.06 |
36.9K |
| 12:17 |
10,199.12 |
10,199.12 |
10,195.69 |
10,195.69 |
35.9K |
| 12:18 |
10,196.03 |
10,196.03 |
10,193.43 |
10,193.43 |
32.7K |
| 12:19 |
10,188.30 |
10,189.84 |
10,188.30 |
10,189.84 |
43.7K |
| 12:20 |
10,189.39 |
10,191.20 |
10,188.51 |
10,190.88 |
26.7K |
| 12:21 |
10,190.80 |
10,192.88 |
10,190.80 |
10,192.45 |
37.7K |
| 12:22 |
10,194.39 |
10,194.39 |
10,189.09 |
10,189.09 |
33.5K |
| 12:23 |
10,189.33 |
10,189.33 |
10,188.03 |
10,188.03 |
23.5K |
| 12:24 |
10,190.09 |
10,192.24 |
10,189.87 |
10,192.24 |
29.6K |
| 12:25 |
10,192.03 |
10,192.85 |
10,192.03 |
10,192.10 |
33.5K |
| 12:26 |
10,190.62 |
10,193.35 |
10,190.62 |
10,193.35 |
42.2K |
| 12:27 |
10,192.57 |
10,196.11 |
10,191.99 |
10,194.91 |
46.6K |
| 12:28 |
10,196.10 |
10,198.88 |
10,196.10 |
10,198.88 |
34.3K |
| 12:29 |
10,200.88 |
10,203.63 |
10,200.88 |
10,201.21 |
54.1K |
| 12:30 |
10,202.33 |
10,206.35 |
10,202.33 |
10,206.35 |
45.5K |
| 12:31 |
10,208.31 |
10,209.25 |
10,207.09 |
10,207.73 |
35.5K |
| 12:32 |
10,210.27 |
10,214.45 |
10,210.27 |
10,212.19 |
33.6K |
| 12:33 |
10,211.00 |
10,211.07 |
10,207.42 |
10,207.42 |
27.7K |
| 12:34 |
10,209.62 |
10,213.12 |
10,209.62 |
10,211.99 |
30.6K |
| 12:35 |
10,210.64 |
10,212.16 |
10,210.64 |
10,211.43 |
35.1K |
| 12:36 |
10,207.02 |
10,207.02 |
10,205.55 |
10,205.63 |
33.0K |
| 12:37 |
10,205.21 |
10,206.23 |
10,205.21 |
10,205.86 |
13.9K |
| 12:38 |
10,203.53 |
10,203.87 |
10,203.00 |
10,203.87 |
20.8K |
| 12:39 |
10,203.26 |
10,203.26 |
10,200.50 |
10,200.50 |
33.7K |
| 12:40 |
10,199.03 |
10,199.03 |
10,196.89 |
10,197.52 |
30.3K |
| 12:41 |
10,198.71 |
10,199.58 |
10,197.42 |
10,199.58 |
27.3K |
| 12:42 |
10,200.95 |
10,200.95 |
10,198.45 |
10,198.45 |
26.4K |
| 12:43 |
10,198.74 |
10,202.50 |
10,198.74 |
10,201.25 |
29.8K |
| 12:44 |
10,201.45 |
10,202.95 |
10,201.45 |
10,202.64 |
34.0K |
| 12:45 |
10,203.14 |
10,203.14 |
10,201.31 |
10,201.31 |
29.4K |
| 12:46 |
10,202.28 |
10,203.30 |
10,202.28 |
10,203.29 |
32.7K |
| 12:47 |
10,202.81 |
10,205.42 |
10,202.81 |
10,204.09 |
38.9K |
| 12:48 |
10,204.90 |
10,205.51 |
10,202.62 |
10,202.62 |
24.6K |
| 12:49 |
10,203.86 |
10,204.80 |
10,203.86 |
10,204.02 |
23.7K |
| 12:50 |
10,202.86 |
10,204.09 |
10,202.86 |
10,203.09 |
26.2K |
| 12:51 |
10,203.15 |
10,203.15 |
10,202.58 |
10,202.83 |
22.0K |
| 12:52 |
10,203.66 |
10,203.66 |
10,199.94 |
10,199.94 |
48.4K |
| 12:53 |
10,200.48 |
10,205.13 |
10,200.48 |
10,204.59 |
29.6K |
| 12:54 |
10,202.79 |
10,202.79 |
10,200.64 |
10,201.85 |
27.0K |
| 12:55 |
10,203.55 |
10,206.30 |
10,203.55 |
10,204.95 |
25.2K |
| 12:56 |
10,206.51 |
10,206.51 |
10,204.49 |
10,204.49 |
24.9K |
| 12:57 |
10,204.53 |
10,205.62 |
10,202.84 |
10,203.11 |
29.7K |
| 12:58 |
10,203.56 |
10,204.51 |
10,202.99 |
10,204.51 |
16.2K |
| 12:59 |
10,203.87 |
10,203.87 |
10,201.33 |
10,202.25 |
22.3K |
| 13:00 |
10,202.06 |
10,202.06 |
10,200.08 |
10,200.08 |
16.3K |
| 13:01 |
10,201.11 |
10,201.43 |
10,200.50 |
10,200.73 |
28.6K |
| 13:02 |
10,200.89 |
10,200.89 |
10,193.78 |
10,193.78 |
46.4K |
| 13:03 |
10,195.00 |
10,195.00 |
10,191.93 |
10,191.93 |
35.4K |
| 13:04 |
10,189.60 |
10,189.60 |
10,188.45 |
10,188.45 |
26.2K |
| 13:05 |
10,187.92 |
10,191.96 |
10,187.85 |
10,191.96 |
38.0K |
| 13:06 |
10,189.63 |
10,190.00 |
10,189.26 |
10,190.00 |
28.1K |
| 13:07 |
10,191.01 |
10,191.01 |
10,188.25 |
10,188.81 |
18.4K |
| 13:08 |
10,188.42 |
10,189.28 |
10,188.30 |
10,189.07 |
21.3K |
| 13:09 |
10,188.05 |
10,189.70 |
10,186.80 |
10,186.80 |
27.9K |
| 13:10 |
10,186.35 |
10,186.35 |
10,182.23 |
10,183.92 |
35.1K |
| 13:11 |
10,186.65 |
10,186.65 |
10,179.80 |
10,179.80 |
42.5K |
| 13:12 |
10,181.29 |
10,182.02 |
10,180.08 |
10,180.08 |
46.1K |
| 13:13 |
10,180.44 |
10,180.44 |
10,179.26 |
10,179.26 |
21.4K |
| 13:14 |
10,179.92 |
10,187.07 |
10,179.92 |
10,187.07 |
33.5K |
| 13:15 |
10,186.41 |
10,187.14 |
10,185.83 |
10,185.83 |
26.0K |
| 13:16 |
10,185.62 |
10,185.62 |
10,181.16 |
10,182.29 |
31.9K |
| 13:17 |
10,183.29 |
10,185.85 |
10,183.29 |
10,185.85 |
23.2K |
| 13:18 |
10,184.32 |
10,184.32 |
10,179.00 |
10,179.00 |
34.8K |
| 13:19 |
10,178.81 |
10,180.90 |
10,178.81 |
10,180.87 |
24.0K |
| 13:20 |
10,179.81 |
10,180.02 |
10,178.48 |
10,178.48 |
30.3K |
| 13:21 |
10,179.29 |
10,184.41 |
10,179.29 |
10,184.41 |
38.4K |
| 13:22 |
10,181.81 |
10,181.81 |
10,178.49 |
10,178.49 |
42.1K |
| 13:23 |
10,180.65 |
10,181.52 |
10,180.65 |
10,181.32 |
29.6K |
| 13:24 |
10,180.29 |
10,180.29 |
10,179.73 |
10,180.11 |
30.9K |
| 13:25 |
10,177.59 |
10,177.59 |
10,176.77 |
10,177.09 |
22.6K |
| 13:26 |
10,176.21 |
10,178.67 |
10,176.21 |
10,177.25 |
28.7K |
| 13:27 |
10,174.77 |
10,176.58 |
10,174.49 |
10,174.49 |
39.8K |
| 13:28 |
10,174.86 |
10,174.86 |
10,173.57 |
10,173.57 |
14.1K |
| 13:29 |
10,170.49 |
10,170.49 |
10,165.19 |
10,165.19 |
69.3K |
| 13:30 |
10,164.63 |
10,164.63 |
10,163.41 |
10,163.41 |
54.8K |
| 13:31 |
10,162.67 |
10,162.67 |
10,157.79 |
10,157.79 |
41.2K |
| 13:32 |
10,158.78 |
10,158.78 |
10,156.45 |
10,156.45 |
65.9K |
| 13:33 |
10,155.60 |
10,155.60 |
10,153.22 |
10,153.22 |
63.5K |
| 13:34 |
10,152.88 |
10,152.88 |
10,150.52 |
10,150.52 |
45.6K |
| 13:35 |
10,150.97 |
10,151.06 |
10,150.74 |
10,151.06 |
124.3K |
| 13:36 |
10,150.58 |
10,151.60 |
10,150.58 |
10,151.27 |
32.3K |
| 13:37 |
10,148.11 |
10,148.11 |
10,146.56 |
10,146.56 |
56.5K |
| 13:38 |
10,142.69 |
10,144.96 |
10,142.69 |
10,144.46 |
45.3K |
| 13:39 |
10,143.79 |
10,145.19 |
10,138.11 |
10,138.11 |
117.2K |
| 13:40 |
10,138.30 |
10,142.10 |
10,138.30 |
10,142.10 |
106.6K |
| 13:41 |
10,141.30 |
10,141.49 |
10,140.25 |
10,140.25 |
54.2K |
| 13:42 |
10,141.32 |
10,141.96 |
10,140.43 |
10,141.96 |
30.4K |
| 13:43 |
10,142.14 |
10,142.14 |
10,140.86 |
10,141.00 |
39.6K |
| 13:44 |
10,142.09 |
10,142.09 |
10,138.57 |
10,138.57 |
41.3K |
| 13:45 |
10,138.39 |
10,138.39 |
10,136.02 |
10,136.26 |
30.7K |
| 13:46 |
10,137.80 |
10,142.13 |
10,137.80 |
10,140.08 |
37.1K |
| 13:47 |
10,138.89 |
10,138.89 |
10,134.40 |
10,134.40 |
72.9K |
| 13:48 |
10,136.85 |
10,136.85 |
10,136.10 |
10,136.10 |
29.8K |
| 13:49 |
10,135.12 |
10,135.12 |
10,133.27 |
10,134.69 |
144.4K |
| 13:50 |
10,133.92 |
10,133.92 |
10,131.33 |
10,131.33 |
65.3K |
| 13:51 |
10,130.70 |
10,130.70 |
10,125.77 |
10,125.77 |
65.3K |
| 13:52 |
10,126.87 |
10,129.50 |
10,126.87 |
10,129.50 |
44.0K |
| 13:53 |
10,129.96 |
10,129.96 |
10,127.39 |
10,129.55 |
56.4K |
| 13:54 |
10,130.60 |
10,132.73 |
10,130.60 |
10,132.29 |
32.5K |
| 13:55 |
10,130.73 |
10,133.28 |
10,130.73 |
10,133.28 |
35.9K |
| 13:56 |
10,132.45 |
10,132.45 |
10,127.64 |
10,128.42 |
53.9K |
| 13:57 |
10,124.36 |
10,127.52 |
10,124.36 |
10,127.52 |
51.3K |
| 13:58 |
10,127.74 |
10,127.74 |
10,126.25 |
10,126.25 |
30.5K |
| 13:59 |
10,126.15 |
10,127.72 |
10,126.05 |
10,127.72 |
27.1K |
| 14:00 |
10,123.92 |
10,126.00 |
10,123.92 |
10,124.51 |
68.0K |
| 14:01 |
10,127.95 |
10,128.88 |
10,126.34 |
10,127.80 |
57.1K |
| 14:02 |
10,127.73 |
10,129.09 |
10,127.66 |
10,129.09 |
43.3K |
| 14:03 |
10,127.80 |
10,128.11 |
10,127.08 |
10,127.08 |
67.0K |
| 14:04 |
10,127.06 |
10,127.98 |
10,126.83 |
10,126.96 |
63.9K |
| 14:05 |
10,124.82 |
10,127.23 |
10,124.82 |
10,127.23 |
71.2K |
| 14:06 |
10,127.44 |
10,127.44 |
10,121.56 |
10,121.56 |
55.7K |
| 14:07 |
10,124.67 |
10,124.77 |
10,121.20 |
10,124.77 |
67.6K |
| 14:08 |
10,122.52 |
10,122.52 |
10,120.44 |
10,120.86 |
42.5K |
| 14:09 |
10,121.16 |
10,125.68 |
10,121.16 |
10,125.68 |
36.7K |
| 14:10 |
10,125.71 |
10,133.76 |
10,125.71 |
10,133.76 |
46.2K |
| 14:11 |
10,135.42 |
10,139.75 |
10,133.33 |
10,139.75 |
90.5K |
| 14:12 |
10,141.91 |
10,141.91 |
10,138.96 |
10,140.46 |
78.5K |
| 14:13 |
10,143.34 |
10,145.32 |
10,142.26 |
10,145.32 |
29.5K |
| 14:14 |
10,142.86 |
10,142.86 |
10,138.12 |
10,138.12 |
66.8K |
| 14:15 |
10,140.05 |
10,143.00 |
10,140.05 |
10,143.00 |
40.6K |
| 14:16 |
10,144.07 |
10,144.48 |
10,143.86 |
10,144.48 |
30.2K |
| 14:17 |
10,143.19 |
10,143.19 |
10,142.47 |
10,142.47 |
25.6K |
| 14:18 |
10,141.21 |
10,145.72 |
10,141.21 |
10,145.72 |
81.1K |
| 14:19 |
10,145.74 |
10,145.74 |
10,141.86 |
10,141.86 |
49.6K |
| 14:20 |
10,139.87 |
10,142.35 |
10,138.36 |
10,142.35 |
85.2K |
| 14:21 |
10,141.07 |
10,141.79 |
10,138.96 |
10,138.96 |
45.1K |
| 14:22 |
10,138.62 |
10,138.86 |
10,136.60 |
10,138.86 |
70.4K |
| 14:23 |
10,138.53 |
10,139.76 |
10,138.50 |
10,138.50 |
51.5K |
| 14:24 |
10,140.38 |
10,141.97 |
10,139.96 |
10,141.97 |
48.0K |
| 14:25 |
10,140.42 |
10,142.01 |
10,139.00 |
10,139.00 |
54.5K |
| 14:26 |
10,139.37 |
10,139.37 |
10,137.38 |
10,137.38 |
48.4K |
| 14:27 |
10,136.45 |
10,136.45 |
10,133.12 |
10,133.12 |
48.5K |
| 14:28 |
10,132.73 |
10,132.85 |
10,131.24 |
10,131.24 |
55.9K |
| 14:29 |
10,131.07 |
10,131.07 |
10,129.95 |
10,130.44 |
49.5K |
| 14:30 |
10,130.68 |
10,137.52 |
10,130.68 |
10,137.52 |
57.3K |
| 14:31 |
10,136.64 |
10,139.84 |
10,136.64 |
10,136.64 |
67.1K |
| 14:32 |
10,137.52 |
10,137.82 |
10,136.80 |
10,136.80 |
44.2K |
| 14:33 |
10,136.14 |
10,136.14 |
10,134.34 |
10,134.34 |
36.5K |
| 14:34 |
10,137.41 |
10,137.41 |
10,135.40 |
10,137.27 |
67.1K |
| 14:35 |
10,136.58 |
10,136.58 |
10,135.83 |
10,135.83 |
56.1K |
| 14:36 |
10,133.12 |
10,133.12 |
10,131.56 |
10,131.56 |
55.1K |
| 14:37 |
10,128.67 |
10,128.67 |
10,127.14 |
10,128.44 |
48.9K |
| 14:38 |
10,130.70 |
10,130.70 |
10,129.52 |
10,130.27 |
26.7K |
| 14:39 |
10,131.93 |
10,135.46 |
10,131.93 |
10,135.46 |
27.8K |
| 14:40 |
10,134.87 |
10,135.13 |
10,132.33 |
10,132.33 |
42.0K |
| 14:41 |
10,132.62 |
10,132.62 |
10,130.50 |
10,132.13 |
41.5K |
| 14:42 |
10,133.34 |
10,135.28 |
10,132.30 |
10,135.28 |
74.8K |
| 14:43 |
10,138.12 |
10,141.73 |
10,138.12 |
10,139.35 |
107.4K |
| 14:44 |
10,141.43 |
10,141.43 |
10,139.32 |
10,141.03 |
47.6K |
| 14:45 |
10,141.07 |
10,145.05 |
10,141.07 |
10,145.05 |
53.9K |
| 14:46 |
10,145.35 |
10,147.57 |
10,145.35 |
10,146.38 |
68.3K |
| 14:47 |
10,148.59 |
10,148.67 |
10,147.17 |
10,148.67 |
45.5K |
| 14:48 |
10,149.50 |
10,149.50 |
10,143.04 |
10,143.04 |
123.0K |
| 14:49 |
10,142.17 |
10,142.17 |
10,138.88 |
10,138.88 |
70.4K |
| 14:50 |
10,140.22 |
10,140.22 |
10,137.35 |
10,137.35 |
44.4K |
| 14:51 |
10,137.26 |
10,139.40 |
10,135.98 |
10,139.40 |
32.0K |
| 14:52 |
10,140.30 |
10,140.30 |
10,138.26 |
10,138.39 |
57.2K |
| 14:53 |
10,138.70 |
10,138.81 |
10,136.98 |
10,136.98 |
26.7K |
| 14:54 |
10,133.40 |
10,133.40 |
10,131.43 |
10,131.43 |
102.6K |
| 14:55 |
10,130.67 |
10,130.67 |
10,122.42 |
10,122.42 |
76.6K |
| 14:56 |
10,120.71 |
10,120.71 |
10,119.30 |
10,119.74 |
112.0K |
| 14:57 |
10,117.82 |
10,121.60 |
10,117.82 |
10,120.45 |
72.3K |
| 14:58 |
10,120.39 |
10,120.86 |
10,119.34 |
10,120.86 |
84.8K |
| 14:59 |
10,122.15 |
10,123.89 |
10,120.89 |
10,121.64 |
39.3K |
| 15:00 |
10,118.00 |
10,120.90 |
10,118.00 |
10,120.90 |
45.2K |
| 15:01 |
10,122.72 |
10,124.94 |
10,122.53 |
10,124.94 |
31.6K |
| 15:02 |
10,124.62 |
10,124.62 |
10,119.25 |
10,119.25 |
62.4K |
| 15:03 |
10,120.88 |
10,120.88 |
10,119.14 |
10,119.14 |
26.8K |
| 15:04 |
10,118.26 |
10,118.26 |
10,113.98 |
10,114.48 |
99.6K |
| 15:05 |
10,114.09 |
10,119.71 |
10,114.09 |
10,119.71 |
58.3K |
| 15:06 |
10,118.33 |
10,118.33 |
10,113.94 |
10,113.94 |
63.0K |
| 15:07 |
10,112.59 |
10,112.59 |
10,111.00 |
10,111.51 |
81.8K |
| 15:08 |
10,109.00 |
10,110.84 |
10,108.33 |
10,110.84 |
63.6K |
| 15:09 |
10,108.74 |
10,110.40 |
10,108.08 |
10,110.40 |
110.5K |
| 15:10 |
10,109.65 |
10,110.10 |
10,105.45 |
10,105.45 |
67.8K |
| 15:11 |
10,106.55 |
10,106.55 |
10,101.72 |
10,101.72 |
106.1K |
| 15:12 |
10,103.13 |
10,107.66 |
10,103.13 |
10,107.66 |
89.4K |
| 15:13 |
10,109.95 |
10,117.29 |
10,109.95 |
10,117.29 |
85.3K |
| 15:14 |
10,118.93 |
10,123.78 |
10,118.93 |
10,123.78 |
69.5K |
| 15:15 |
10,123.01 |
10,126.87 |
10,122.81 |
10,126.87 |
139.5K |
| 15:16 |
10,128.50 |
10,131.91 |
10,127.79 |
10,131.91 |
110.0K |
| 15:17 |
10,129.83 |
10,129.83 |
10,124.83 |
10,124.83 |
69.0K |
| 15:18 |
10,125.62 |
10,131.90 |
10,125.62 |
10,131.90 |
80.5K |
| 15:19 |
10,133.74 |
10,138.29 |
10,133.74 |
10,137.51 |
134.2K |
| 15:20 |
10,136.08 |
10,143.55 |
10,136.08 |
10,143.55 |
73.2K |
| 15:21 |
10,141.39 |
10,145.60 |
10,141.39 |
10,145.60 |
75.8K |
| 15:22 |
10,141.12 |
10,141.12 |
10,138.66 |
10,139.95 |
63.0K |
| 15:23 |
10,141.54 |
10,143.77 |
10,139.73 |
10,143.77 |
60.7K |
| 15:24 |
10,142.11 |
10,143.09 |
10,142.11 |
10,143.09 |
49.7K |
| 15:25 |
10,144.70 |
10,147.18 |
10,144.70 |
10,147.18 |
79.3K |
| 15:26 |
10,148.22 |
10,154.81 |
10,148.22 |
10,154.81 |
82.4K |
| 15:27 |
10,157.10 |
10,160.98 |
10,156.67 |
10,156.67 |
68.0K |
| 15:28 |
10,157.66 |
10,160.67 |
10,157.66 |
10,160.67 |
73.4K |
| 15:29 |
10,159.00 |
10,159.06 |
10,151.91 |
10,151.91 |
76.0K |
| 15:30 |
10,147.21 |
10,151.45 |
10,147.21 |
10,151.45 |
103.9K |
| 15:31 |
10,151.43 |
10,152.28 |
10,150.20 |
10,150.20 |
61.9K |
| 15:32 |
10,153.28 |
10,155.07 |
10,151.94 |
10,155.07 |
122.1K |
| 15:33 |
10,154.26 |
10,159.55 |
10,154.26 |
10,157.80 |
92.5K |
| 15:34 |
10,158.04 |
10,164.26 |
10,158.04 |
10,164.26 |
93.1K |
| 15:35 |
10,165.27 |
10,168.08 |
10,163.91 |
10,168.08 |
143.1K |
| 15:36 |
10,166.60 |
10,166.60 |
10,154.84 |
10,154.84 |
112.5K |
| 15:37 |
10,152.30 |
10,152.30 |
10,148.42 |
10,148.42 |
96.5K |
| 15:38 |
10,147.24 |
10,147.24 |
10,143.73 |
10,144.47 |
70.0K |
| 15:39 |
10,143.16 |
10,148.95 |
10,143.16 |
10,148.95 |
77.2K |
| 15:40 |
10,149.18 |
10,154.51 |
10,149.18 |
10,154.51 |
97.0K |
| 15:41 |
10,153.39 |
10,154.76 |
10,153.39 |
10,154.76 |
89.6K |
| 15:42 |
10,156.46 |
10,157.64 |
10,147.72 |
10,147.72 |
93.6K |
| 15:43 |
10,146.47 |
10,151.15 |
10,146.47 |
10,149.83 |
95.7K |
| 15:44 |
10,149.95 |
10,151.17 |
10,144.04 |
10,144.04 |
107.4K |
| 15:45 |
10,144.52 |
10,148.56 |
10,143.44 |
10,148.56 |
121.8K |
| 15:46 |
10,148.00 |
10,148.65 |
10,147.56 |
10,148.65 |
77.1K |
| 15:47 |
10,148.01 |
10,154.20 |
10,148.01 |
10,153.84 |
104.6K |
| 15:48 |
10,154.56 |
10,156.62 |
10,151.16 |
10,151.16 |
109.4K |
| 15:49 |
10,151.68 |
10,152.44 |
10,149.09 |
10,151.65 |
98.0K |
| 15:50 |
10,154.13 |
10,164.25 |
10,154.13 |
10,164.25 |
302.0K |
| 15:51 |
10,161.63 |
10,166.36 |
10,161.63 |
10,166.36 |
172.2K |
| 15:52 |
10,163.79 |
10,167.72 |
10,163.79 |
10,167.72 |
174.9K |
| 15:53 |
10,168.28 |
10,168.28 |
10,165.53 |
10,165.53 |
194.7K |
| 15:54 |
10,162.55 |
10,163.50 |
10,158.26 |
10,162.99 |
241.1K |
| 15:55 |
10,161.86 |
10,169.11 |
10,161.86 |
10,167.80 |
324.2K |
| 15:56 |
10,167.49 |
10,168.59 |
10,166.21 |
10,168.59 |
296.9K |
| 15:57 |
10,170.36 |
10,172.31 |
10,168.93 |
10,168.93 |
229.1K |
| 15:58 |
10,169.08 |
10,169.08 |
10,166.42 |
10,166.42 |
225.4K |
| 15:59 |
10,167.39 |
10,167.39 |
10,162.88 |
10,165.58 |
465.1K |
| 16:00 |
10,167.97 |
10,167.97 |
10,165.23 |
10,165.23 |
45,095.7K |
| 16:01 |
10,165.23 |
10,165.23 |
10,165.23 |
10,165.23 |
0.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|