| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,447.17 |
10,447.17 |
10,410.28 |
10,414.90 |
14,056.2K |
| 09:31 |
10,414.05 |
10,427.62 |
10,414.05 |
10,427.62 |
34.1K |
| 09:32 |
10,420.78 |
10,425.70 |
10,419.90 |
10,425.70 |
37.9K |
| 09:33 |
10,422.35 |
10,422.91 |
10,416.03 |
10,416.03 |
50.5K |
| 09:34 |
10,407.05 |
10,410.39 |
10,407.05 |
10,410.39 |
31.0K |
| 09:35 |
10,414.11 |
10,425.91 |
10,414.11 |
10,424.35 |
73.8K |
| 09:36 |
10,421.65 |
10,427.57 |
10,421.65 |
10,427.57 |
22.9K |
| 09:37 |
10,425.96 |
10,431.40 |
10,425.96 |
10,431.40 |
23.6K |
| 09:38 |
10,431.97 |
10,433.65 |
10,429.88 |
10,429.88 |
28.1K |
| 09:39 |
10,429.33 |
10,433.81 |
10,429.33 |
10,432.27 |
37.9K |
| 09:40 |
10,432.08 |
10,432.44 |
10,429.75 |
10,429.75 |
56.3K |
| 09:41 |
10,429.46 |
10,429.46 |
10,424.09 |
10,426.23 |
41.7K |
| 09:42 |
10,422.76 |
10,422.76 |
10,417.46 |
10,417.46 |
69.6K |
| 09:43 |
10,419.58 |
10,420.91 |
10,417.89 |
10,417.89 |
53.8K |
| 09:44 |
10,417.12 |
10,417.12 |
10,403.24 |
10,403.24 |
82.0K |
| 09:45 |
10,403.22 |
10,403.22 |
10,399.18 |
10,399.43 |
40.6K |
| 09:46 |
10,399.66 |
10,401.66 |
10,398.42 |
10,401.66 |
50.5K |
| 09:47 |
10,401.70 |
10,401.70 |
10,395.91 |
10,397.99 |
49.0K |
| 09:48 |
10,401.37 |
10,403.64 |
10,400.71 |
10,400.71 |
45.5K |
| 09:49 |
10,401.90 |
10,401.90 |
10,397.80 |
10,399.42 |
65.8K |
| 09:50 |
10,397.17 |
10,400.20 |
10,397.17 |
10,400.20 |
50.0K |
| 09:51 |
10,400.64 |
10,400.64 |
10,394.69 |
10,394.69 |
44.1K |
| 09:52 |
10,397.92 |
10,399.00 |
10,397.92 |
10,399.00 |
36.3K |
| 09:53 |
10,398.70 |
10,398.70 |
10,393.67 |
10,394.44 |
60.2K |
| 09:54 |
10,396.05 |
10,398.85 |
10,396.05 |
10,398.85 |
33.9K |
| 09:55 |
10,399.86 |
10,399.91 |
10,398.41 |
10,398.41 |
34.5K |
| 09:56 |
10,397.35 |
10,397.56 |
10,396.43 |
10,396.43 |
46.6K |
| 09:57 |
10,399.46 |
10,399.90 |
10,397.03 |
10,397.03 |
28.0K |
| 09:58 |
10,396.89 |
10,397.70 |
10,395.37 |
10,395.37 |
61.6K |
| 09:59 |
10,394.61 |
10,394.79 |
10,391.18 |
10,391.18 |
49.9K |
| 10:00 |
10,391.51 |
10,391.51 |
10,380.80 |
10,386.20 |
144.7K |
| 10:01 |
10,385.17 |
10,385.17 |
10,383.04 |
10,383.52 |
44.9K |
| 10:02 |
10,385.93 |
10,385.93 |
10,382.05 |
10,383.31 |
67.9K |
| 10:03 |
10,386.85 |
10,389.27 |
10,386.85 |
10,388.08 |
55.6K |
| 10:04 |
10,388.58 |
10,390.58 |
10,387.57 |
10,390.58 |
31.1K |
| 10:05 |
10,388.97 |
10,394.09 |
10,388.89 |
10,394.09 |
81.1K |
| 10:06 |
10,392.53 |
10,392.53 |
10,387.53 |
10,387.74 |
47.3K |
| 10:07 |
10,387.58 |
10,387.58 |
10,382.50 |
10,382.82 |
49.8K |
| 10:08 |
10,381.53 |
10,381.65 |
10,377.07 |
10,377.07 |
36.5K |
| 10:09 |
10,377.46 |
10,377.46 |
10,376.33 |
10,377.38 |
38.8K |
| 10:10 |
10,378.36 |
10,378.85 |
10,377.03 |
10,377.03 |
43.3K |
| 10:11 |
10,374.56 |
10,374.93 |
10,373.20 |
10,373.20 |
66.7K |
| 10:12 |
10,371.53 |
10,371.53 |
10,368.45 |
10,368.45 |
66.4K |
| 10:13 |
10,369.44 |
10,369.44 |
10,367.84 |
10,368.86 |
40.9K |
| 10:14 |
10,368.03 |
10,368.03 |
10,363.72 |
10,366.87 |
71.5K |
| 10:15 |
10,366.48 |
10,367.67 |
10,365.67 |
10,366.86 |
55.5K |
| 10:16 |
10,369.06 |
10,369.17 |
10,367.99 |
10,369.17 |
37.8K |
| 10:17 |
10,367.91 |
10,368.59 |
10,367.32 |
10,367.32 |
40.0K |
| 10:18 |
10,365.67 |
10,365.82 |
10,363.86 |
10,363.86 |
55.5K |
| 10:19 |
10,361.95 |
10,362.86 |
10,361.95 |
10,362.10 |
37.2K |
| 10:20 |
10,361.98 |
10,362.50 |
10,359.17 |
10,359.17 |
125.2K |
| 10:21 |
10,358.68 |
10,358.68 |
10,354.93 |
10,358.36 |
90.0K |
| 10:22 |
10,359.35 |
10,360.51 |
10,358.69 |
10,360.51 |
52.2K |
| 10:23 |
10,360.39 |
10,360.94 |
10,358.67 |
10,358.67 |
35.5K |
| 10:24 |
10,359.68 |
10,359.68 |
10,357.84 |
10,357.84 |
29.4K |
| 10:25 |
10,361.06 |
10,361.06 |
10,358.41 |
10,358.41 |
89.1K |
| 10:26 |
10,360.37 |
10,360.37 |
10,359.08 |
10,359.32 |
52.4K |
| 10:27 |
10,359.96 |
10,359.96 |
10,356.91 |
10,356.91 |
53.7K |
| 10:28 |
10,356.69 |
10,356.88 |
10,352.79 |
10,352.79 |
62.6K |
| 10:29 |
10,353.86 |
10,353.86 |
10,351.92 |
10,352.81 |
60.1K |
| 10:30 |
10,352.23 |
10,357.57 |
10,351.90 |
10,357.57 |
71.2K |
| 10:31 |
10,355.60 |
10,355.65 |
10,349.41 |
10,349.41 |
92.7K |
| 10:32 |
10,347.78 |
10,349.93 |
10,347.53 |
10,347.53 |
62.4K |
| 10:33 |
10,346.05 |
10,346.11 |
10,342.39 |
10,342.39 |
71.5K |
| 10:34 |
10,342.38 |
10,342.38 |
10,335.72 |
10,335.72 |
106.8K |
| 10:35 |
10,335.61 |
10,336.23 |
10,334.88 |
10,334.88 |
36.9K |
| 10:36 |
10,338.25 |
10,339.30 |
10,338.25 |
10,339.30 |
48.9K |
| 10:37 |
10,339.81 |
10,339.81 |
10,336.47 |
10,336.47 |
61.2K |
| 10:38 |
10,336.48 |
10,336.48 |
10,334.67 |
10,336.14 |
40.4K |
| 10:39 |
10,336.17 |
10,337.54 |
10,336.17 |
10,337.49 |
59.8K |
| 10:40 |
10,337.63 |
10,341.25 |
10,337.25 |
10,341.25 |
41.4K |
| 10:41 |
10,341.51 |
10,341.51 |
10,336.92 |
10,336.92 |
30.1K |
| 10:42 |
10,337.73 |
10,341.67 |
10,337.73 |
10,341.04 |
32.4K |
| 10:43 |
10,340.21 |
10,341.01 |
10,340.06 |
10,340.38 |
29.6K |
| 10:44 |
10,340.16 |
10,341.15 |
10,340.16 |
10,341.15 |
40.6K |
| 10:45 |
10,340.63 |
10,342.69 |
10,339.80 |
10,339.80 |
37.0K |
| 10:46 |
10,339.18 |
10,339.92 |
10,339.18 |
10,339.33 |
34.8K |
| 10:47 |
10,336.75 |
10,336.75 |
10,334.21 |
10,334.21 |
30.6K |
| 10:48 |
10,334.91 |
10,336.83 |
10,334.91 |
10,336.14 |
36.1K |
| 10:49 |
10,335.78 |
10,335.78 |
10,335.20 |
10,335.20 |
28.3K |
| 10:50 |
10,335.56 |
10,335.56 |
10,334.07 |
10,334.07 |
22.7K |
| 10:51 |
10,334.26 |
10,334.88 |
10,333.78 |
10,334.88 |
27.8K |
| 10:52 |
10,339.70 |
10,339.70 |
10,334.79 |
10,334.79 |
122.2K |
| 10:53 |
10,334.93 |
10,335.87 |
10,334.78 |
10,334.78 |
41.5K |
| 10:54 |
10,335.49 |
10,337.20 |
10,335.49 |
10,337.20 |
23.7K |
| 10:55 |
10,337.83 |
10,338.27 |
10,336.73 |
10,336.73 |
28.4K |
| 10:56 |
10,335.77 |
10,335.77 |
10,333.12 |
10,333.99 |
23.3K |
| 10:57 |
10,334.22 |
10,334.22 |
10,331.09 |
10,332.11 |
85.6K |
| 10:58 |
10,332.63 |
10,332.86 |
10,330.75 |
10,331.85 |
37.0K |
| 10:59 |
10,331.68 |
10,331.68 |
10,329.36 |
10,330.38 |
42.0K |
| 11:00 |
10,330.30 |
10,330.30 |
10,325.81 |
10,325.81 |
58.2K |
| 11:01 |
10,323.84 |
10,324.20 |
10,322.42 |
10,323.28 |
40.4K |
| 11:02 |
10,319.98 |
10,321.22 |
10,319.98 |
10,321.22 |
44.9K |
| 11:03 |
10,322.53 |
10,323.56 |
10,322.03 |
10,323.56 |
37.1K |
| 11:04 |
10,323.79 |
10,324.43 |
10,323.79 |
10,324.40 |
22.6K |
| 11:05 |
10,325.05 |
10,325.05 |
10,323.08 |
10,324.18 |
47.0K |
| 11:06 |
10,328.90 |
10,330.36 |
10,326.96 |
10,326.96 |
48.1K |
| 11:07 |
10,328.85 |
10,329.24 |
10,328.49 |
10,328.49 |
27.6K |
| 11:08 |
10,328.73 |
10,328.82 |
10,327.74 |
10,327.74 |
34.4K |
| 11:09 |
10,327.59 |
10,329.13 |
10,327.59 |
10,328.41 |
47.8K |
| 11:10 |
10,328.74 |
10,337.28 |
10,328.74 |
10,334.99 |
93.9K |
| 11:11 |
10,336.71 |
10,336.71 |
10,333.51 |
10,333.51 |
54.5K |
| 11:12 |
10,335.05 |
10,335.10 |
10,333.18 |
10,333.18 |
19.8K |
| 11:13 |
10,332.76 |
10,332.76 |
10,331.82 |
10,331.85 |
20.2K |
| 11:14 |
10,331.65 |
10,333.32 |
10,331.48 |
10,333.32 |
19.7K |
| 11:15 |
10,332.89 |
10,334.00 |
10,331.27 |
10,331.27 |
27.8K |
| 11:16 |
10,331.00 |
10,331.00 |
10,328.43 |
10,330.44 |
36.9K |
| 11:17 |
10,332.04 |
10,332.04 |
10,331.60 |
10,331.69 |
39.5K |
| 11:18 |
10,332.21 |
10,333.53 |
10,332.21 |
10,332.94 |
27.6K |
| 11:19 |
10,330.80 |
10,330.80 |
10,329.65 |
10,329.65 |
31.6K |
| 11:20 |
10,329.32 |
10,335.00 |
10,329.28 |
10,335.00 |
29.3K |
| 11:21 |
10,335.40 |
10,337.83 |
10,335.40 |
10,337.83 |
28.9K |
| 11:22 |
10,337.42 |
10,338.09 |
10,335.36 |
10,338.09 |
22.3K |
| 11:23 |
10,339.30 |
10,339.40 |
10,337.64 |
10,338.82 |
23.3K |
| 11:24 |
10,338.78 |
10,338.78 |
10,335.45 |
10,335.45 |
35.6K |
| 11:25 |
10,334.49 |
10,336.32 |
10,334.49 |
10,336.32 |
32.0K |
| 11:26 |
10,337.19 |
10,337.59 |
10,337.02 |
10,337.59 |
16.0K |
| 11:27 |
10,338.42 |
10,338.42 |
10,337.29 |
10,338.25 |
32.7K |
| 11:28 |
10,339.41 |
10,339.41 |
10,339.00 |
10,339.00 |
13.7K |
| 11:29 |
10,338.85 |
10,340.73 |
10,338.85 |
10,340.73 |
20.9K |
| 11:30 |
10,341.86 |
10,344.24 |
10,341.86 |
10,342.29 |
38.4K |
| 11:31 |
10,341.97 |
10,343.00 |
10,341.97 |
10,343.00 |
22.5K |
| 11:32 |
10,343.54 |
10,343.76 |
10,343.13 |
10,343.76 |
50.9K |
| 11:33 |
10,344.65 |
10,345.43 |
10,344.19 |
10,344.19 |
24.3K |
| 11:34 |
10,345.04 |
10,345.04 |
10,343.84 |
10,343.84 |
33.3K |
| 11:35 |
10,344.71 |
10,344.71 |
10,343.50 |
10,343.50 |
23.4K |
| 11:36 |
10,343.12 |
10,345.01 |
10,343.12 |
10,345.01 |
39.5K |
| 11:37 |
10,345.35 |
10,345.63 |
10,344.90 |
10,345.63 |
26.3K |
| 11:38 |
10,348.01 |
10,349.87 |
10,348.01 |
10,349.87 |
27.2K |
| 11:39 |
10,351.45 |
10,352.51 |
10,351.45 |
10,352.41 |
30.1K |
| 11:40 |
10,351.83 |
10,352.57 |
10,351.83 |
10,352.57 |
25.7K |
| 11:41 |
10,352.07 |
10,352.07 |
10,348.16 |
10,348.16 |
41.4K |
| 11:42 |
10,348.03 |
10,348.03 |
10,340.66 |
10,340.66 |
54.9K |
| 11:43 |
10,339.40 |
10,339.40 |
10,337.82 |
10,337.82 |
26.4K |
| 11:44 |
10,338.09 |
10,338.09 |
10,336.91 |
10,337.97 |
18.9K |
| 11:45 |
10,338.26 |
10,340.46 |
10,338.26 |
10,338.34 |
35.9K |
| 11:46 |
10,339.63 |
10,339.63 |
10,339.12 |
10,339.21 |
38.3K |
| 11:47 |
10,338.98 |
10,341.68 |
10,338.34 |
10,341.68 |
47.0K |
| 11:48 |
10,342.61 |
10,342.73 |
10,340.02 |
10,340.02 |
42.8K |
| 11:49 |
10,340.11 |
10,342.93 |
10,340.11 |
10,342.55 |
22.5K |
| 11:50 |
10,343.46 |
10,343.49 |
10,341.15 |
10,342.00 |
107.7K |
| 11:51 |
10,343.46 |
10,343.46 |
10,339.18 |
10,339.18 |
52.8K |
| 11:52 |
10,339.51 |
10,339.51 |
10,333.86 |
10,333.86 |
34.0K |
| 11:53 |
10,334.42 |
10,334.42 |
10,334.07 |
10,334.42 |
16.3K |
| 11:54 |
10,334.13 |
10,334.13 |
10,331.97 |
10,331.97 |
24.6K |
| 11:55 |
10,330.67 |
10,330.72 |
10,330.08 |
10,330.33 |
40.4K |
| 11:56 |
10,330.03 |
10,330.53 |
10,328.02 |
10,330.53 |
38.3K |
| 11:57 |
10,329.48 |
10,329.48 |
10,325.08 |
10,325.08 |
48.1K |
| 11:58 |
10,325.51 |
10,326.28 |
10,325.37 |
10,326.28 |
41.6K |
| 11:59 |
10,325.98 |
10,325.98 |
10,323.09 |
10,323.09 |
57.0K |
| 12:00 |
10,322.93 |
10,326.49 |
10,322.93 |
10,326.49 |
45.9K |
| 12:01 |
10,326.87 |
10,327.30 |
10,325.26 |
10,325.26 |
27.1K |
| 12:02 |
10,325.81 |
10,327.47 |
10,325.81 |
10,327.08 |
22.2K |
| 12:03 |
10,326.77 |
10,326.77 |
10,326.28 |
10,326.34 |
10.5K |
| 12:04 |
10,326.34 |
10,327.11 |
10,326.34 |
10,327.11 |
21.2K |
| 12:05 |
10,328.06 |
10,329.25 |
10,328.06 |
10,328.07 |
24.8K |
| 12:06 |
10,328.50 |
10,332.04 |
10,328.50 |
10,330.78 |
29.3K |
| 12:07 |
10,330.87 |
10,331.15 |
10,329.62 |
10,330.23 |
25.4K |
| 12:08 |
10,330.98 |
10,332.01 |
10,330.98 |
10,331.20 |
22.4K |
| 12:09 |
10,331.42 |
10,331.42 |
10,329.01 |
10,329.68 |
19.6K |
| 12:10 |
10,329.39 |
10,330.17 |
10,329.39 |
10,330.14 |
16.8K |
| 12:11 |
10,330.95 |
10,332.53 |
10,330.95 |
10,332.36 |
23.5K |
| 12:12 |
10,332.64 |
10,332.90 |
10,331.36 |
10,331.36 |
33.6K |
| 12:13 |
10,331.46 |
10,332.54 |
10,331.46 |
10,332.14 |
23.0K |
| 12:14 |
10,332.64 |
10,338.33 |
10,332.64 |
10,338.33 |
52.5K |
| 12:15 |
10,338.42 |
10,342.85 |
10,338.42 |
10,342.85 |
28.3K |
| 12:16 |
10,342.52 |
10,342.52 |
10,333.55 |
10,333.55 |
65.9K |
| 12:17 |
10,330.89 |
10,331.99 |
10,330.89 |
10,331.99 |
33.1K |
| 12:18 |
10,332.27 |
10,332.27 |
10,324.31 |
10,324.31 |
78.0K |
| 12:19 |
10,324.17 |
10,324.86 |
10,324.17 |
10,324.86 |
48.1K |
| 12:20 |
10,324.13 |
10,325.25 |
10,324.04 |
10,325.25 |
41.8K |
| 12:21 |
10,325.52 |
10,326.65 |
10,325.30 |
10,326.65 |
42.3K |
| 12:22 |
10,324.72 |
10,324.81 |
10,323.74 |
10,323.74 |
35.4K |
| 12:23 |
10,324.38 |
10,324.38 |
10,321.74 |
10,321.74 |
39.7K |
| 12:24 |
10,322.22 |
10,322.22 |
10,319.61 |
10,319.61 |
46.9K |
| 12:25 |
10,319.30 |
10,319.30 |
10,317.22 |
10,318.77 |
136.0K |
| 12:26 |
10,317.60 |
10,319.36 |
10,316.99 |
10,319.36 |
36.9K |
| 12:27 |
10,319.45 |
10,319.93 |
10,319.31 |
10,319.31 |
13.2K |
| 12:28 |
10,319.88 |
10,320.62 |
10,319.88 |
10,320.62 |
17.7K |
| 12:29 |
10,319.77 |
10,319.77 |
10,318.56 |
10,318.56 |
50.0K |
| 12:30 |
10,318.01 |
10,319.97 |
10,318.01 |
10,319.97 |
43.4K |
| 12:31 |
10,320.54 |
10,320.99 |
10,318.87 |
10,318.87 |
56.5K |
| 12:32 |
10,319.73 |
10,319.80 |
10,318.69 |
10,319.80 |
27.9K |
| 12:33 |
10,321.48 |
10,322.83 |
10,321.48 |
10,322.83 |
26.8K |
| 12:34 |
10,323.93 |
10,323.93 |
10,322.21 |
10,322.21 |
40.1K |
| 12:35 |
10,321.94 |
10,323.89 |
10,321.94 |
10,323.02 |
30.3K |
| 12:36 |
10,323.28 |
10,326.16 |
10,323.28 |
10,326.16 |
22.2K |
| 12:37 |
10,324.74 |
10,324.74 |
10,324.30 |
10,324.56 |
29.0K |
| 12:38 |
10,325.26 |
10,325.87 |
10,324.94 |
10,324.94 |
26.1K |
| 12:39 |
10,324.84 |
10,324.84 |
10,322.28 |
10,322.38 |
53.7K |
| 12:40 |
10,323.24 |
10,323.24 |
10,322.83 |
10,322.99 |
26.6K |
| 12:41 |
10,324.66 |
10,324.66 |
10,323.23 |
10,323.61 |
19.4K |
| 12:42 |
10,323.20 |
10,325.33 |
10,321.80 |
10,325.33 |
22.9K |
| 12:43 |
10,324.89 |
10,324.89 |
10,323.18 |
10,323.18 |
16.2K |
| 12:44 |
10,322.55 |
10,323.32 |
10,322.23 |
10,323.32 |
15.9K |
| 12:45 |
10,322.85 |
10,322.85 |
10,315.91 |
10,317.47 |
60.6K |
| 12:46 |
10,318.24 |
10,318.24 |
10,316.92 |
10,316.92 |
21.7K |
| 12:47 |
10,316.86 |
10,319.31 |
10,316.86 |
10,319.14 |
15.2K |
| 12:48 |
10,318.87 |
10,320.62 |
10,318.83 |
10,320.62 |
23.4K |
| 12:49 |
10,320.02 |
10,320.35 |
10,318.75 |
10,318.75 |
22.4K |
| 12:50 |
10,319.20 |
10,320.06 |
10,319.20 |
10,320.06 |
14.9K |
| 12:51 |
10,320.21 |
10,320.21 |
10,318.78 |
10,318.78 |
24.3K |
| 12:52 |
10,319.96 |
10,321.83 |
10,319.96 |
10,320.86 |
23.5K |
| 12:53 |
10,320.99 |
10,321.39 |
10,320.74 |
10,320.74 |
9.4K |
| 12:54 |
10,320.65 |
10,320.65 |
10,319.59 |
10,319.89 |
43.3K |
| 12:55 |
10,320.56 |
10,320.78 |
10,318.99 |
10,319.52 |
20.3K |
| 12:56 |
10,319.89 |
10,319.89 |
10,318.05 |
10,318.05 |
54.3K |
| 12:57 |
10,317.79 |
10,317.79 |
10,315.15 |
10,315.15 |
47.8K |
| 12:58 |
10,314.92 |
10,315.27 |
10,314.92 |
10,315.22 |
25.0K |
| 12:59 |
10,315.18 |
10,315.18 |
10,313.57 |
10,313.89 |
20.4K |
| 13:00 |
10,314.90 |
10,314.90 |
10,313.04 |
10,313.04 |
45.8K |
| 13:01 |
10,312.91 |
10,312.91 |
10,308.81 |
10,310.46 |
68.5K |
| 13:02 |
10,308.69 |
10,308.69 |
10,306.32 |
10,306.32 |
114.0K |
| 13:03 |
10,306.15 |
10,307.17 |
10,305.64 |
10,305.64 |
42.9K |
| 13:04 |
10,304.11 |
10,304.56 |
10,303.84 |
10,303.84 |
36.4K |
| 13:05 |
10,303.87 |
10,303.93 |
10,300.30 |
10,300.30 |
77.8K |
| 13:06 |
10,300.96 |
10,301.10 |
10,299.19 |
10,299.19 |
40.4K |
| 13:07 |
10,299.73 |
10,301.03 |
10,299.73 |
10,299.91 |
25.3K |
| 13:08 |
10,299.22 |
10,299.22 |
10,297.47 |
10,297.47 |
29.5K |
| 13:09 |
10,296.92 |
10,297.32 |
10,296.92 |
10,297.26 |
111.0K |
| 13:10 |
10,297.21 |
10,297.21 |
10,295.56 |
10,295.56 |
37.1K |
| 13:11 |
10,295.64 |
10,296.97 |
10,295.64 |
10,296.97 |
17.9K |
| 13:12 |
10,296.61 |
10,296.61 |
10,295.05 |
10,295.05 |
32.0K |
| 13:13 |
10,294.88 |
10,296.73 |
10,294.88 |
10,296.66 |
41.9K |
| 13:14 |
10,298.40 |
10,299.37 |
10,298.40 |
10,298.69 |
21.9K |
| 13:15 |
10,298.28 |
10,298.56 |
10,297.98 |
10,298.00 |
20.7K |
| 13:16 |
10,297.32 |
10,297.32 |
10,289.57 |
10,289.57 |
116.9K |
| 13:17 |
10,289.45 |
10,290.93 |
10,289.45 |
10,290.93 |
74.9K |
| 13:18 |
10,290.51 |
10,294.69 |
10,290.51 |
10,293.17 |
60.1K |
| 13:19 |
10,294.66 |
10,294.66 |
10,293.28 |
10,293.28 |
19.1K |
| 13:20 |
10,293.91 |
10,293.91 |
10,292.47 |
10,292.73 |
24.9K |
| 13:21 |
10,291.87 |
10,291.87 |
10,290.93 |
10,290.99 |
55.6K |
| 13:22 |
10,290.51 |
10,290.75 |
10,288.67 |
10,288.67 |
36.3K |
| 13:23 |
10,288.69 |
10,289.08 |
10,288.45 |
10,289.08 |
32.2K |
| 13:24 |
10,288.69 |
10,289.50 |
10,288.69 |
10,288.93 |
24.6K |
| 13:25 |
10,289.53 |
10,290.43 |
10,289.24 |
10,289.25 |
47.3K |
| 13:26 |
10,288.91 |
10,288.91 |
10,287.66 |
10,287.66 |
18.6K |
| 13:27 |
10,287.99 |
10,287.99 |
10,284.98 |
10,284.98 |
47.3K |
| 13:28 |
10,284.30 |
10,286.69 |
10,284.30 |
10,286.08 |
35.5K |
| 13:29 |
10,285.78 |
10,285.80 |
10,285.43 |
10,285.43 |
41.9K |
| 13:30 |
10,285.48 |
10,286.85 |
10,285.48 |
10,286.85 |
34.0K |
| 13:31 |
10,286.52 |
10,287.17 |
10,286.39 |
10,287.17 |
11.1K |
| 13:32 |
10,286.97 |
10,288.53 |
10,286.97 |
10,288.53 |
35.1K |
| 13:33 |
10,288.79 |
10,288.79 |
10,286.95 |
10,286.95 |
38.1K |
| 13:34 |
10,285.98 |
10,286.77 |
10,285.98 |
10,286.28 |
21.8K |
| 13:35 |
10,285.24 |
10,285.45 |
10,284.21 |
10,284.21 |
17.9K |
| 13:36 |
10,283.96 |
10,284.01 |
10,283.49 |
10,283.49 |
16.6K |
| 13:37 |
10,282.28 |
10,283.83 |
10,282.28 |
10,282.90 |
30.4K |
| 13:38 |
10,282.86 |
10,285.58 |
10,282.86 |
10,285.58 |
21.4K |
| 13:39 |
10,285.02 |
10,289.66 |
10,285.02 |
10,289.66 |
19.3K |
| 13:40 |
10,290.60 |
10,290.60 |
10,288.38 |
10,288.38 |
36.3K |
| 13:41 |
10,288.83 |
10,289.62 |
10,288.78 |
10,288.78 |
17.8K |
| 13:42 |
10,289.28 |
10,290.66 |
10,289.28 |
10,290.66 |
11.5K |
| 13:43 |
10,290.60 |
10,290.60 |
10,288.14 |
10,288.14 |
19.2K |
| 13:44 |
10,288.30 |
10,288.30 |
10,287.22 |
10,287.22 |
27.6K |
| 13:45 |
10,286.59 |
10,286.59 |
10,283.07 |
10,283.07 |
24.5K |
| 13:46 |
10,283.92 |
10,284.62 |
10,283.82 |
10,284.62 |
16.8K |
| 13:47 |
10,285.99 |
10,288.89 |
10,285.99 |
10,288.89 |
21.3K |
| 13:48 |
10,288.54 |
10,288.81 |
10,287.79 |
10,287.92 |
13.1K |
| 13:49 |
10,286.38 |
10,286.38 |
10,285.49 |
10,285.66 |
18.9K |
| 13:50 |
10,285.19 |
10,285.19 |
10,282.72 |
10,283.86 |
48.0K |
| 13:51 |
10,283.21 |
10,284.52 |
10,283.21 |
10,283.31 |
22.6K |
| 13:52 |
10,283.39 |
10,283.39 |
10,283.26 |
10,283.26 |
8.5K |
| 13:53 |
10,283.52 |
10,283.52 |
10,280.73 |
10,281.92 |
60.4K |
| 13:54 |
10,282.68 |
10,282.68 |
10,281.69 |
10,281.89 |
23.3K |
| 13:55 |
10,281.93 |
10,281.97 |
10,280.60 |
10,280.60 |
25.2K |
| 13:56 |
10,280.92 |
10,283.09 |
10,280.92 |
10,283.09 |
23.6K |
| 13:57 |
10,282.89 |
10,284.05 |
10,282.89 |
10,284.05 |
19.8K |
| 13:58 |
10,285.14 |
10,285.41 |
10,284.90 |
10,284.90 |
19.6K |
| 13:59 |
10,285.01 |
10,285.68 |
10,285.01 |
10,285.34 |
22.0K |
| 14:00 |
10,286.58 |
10,289.25 |
10,286.58 |
10,289.25 |
39.7K |
| 14:01 |
10,289.60 |
10,291.36 |
10,289.60 |
10,291.36 |
32.2K |
| 14:02 |
10,291.39 |
10,292.30 |
10,291.39 |
10,292.30 |
30.4K |
| 14:03 |
10,291.67 |
10,291.67 |
10,290.09 |
10,290.09 |
38.4K |
| 14:04 |
10,289.00 |
10,290.34 |
10,287.84 |
10,287.84 |
36.6K |
| 14:05 |
10,288.62 |
10,290.59 |
10,288.62 |
10,290.59 |
26.9K |
| 14:06 |
10,291.70 |
10,291.70 |
10,290.57 |
10,290.57 |
24.2K |
| 14:07 |
10,290.49 |
10,290.49 |
10,289.58 |
10,290.47 |
13.8K |
| 14:08 |
10,291.56 |
10,291.65 |
10,291.29 |
10,291.29 |
20.9K |
| 14:09 |
10,291.76 |
10,292.24 |
10,291.76 |
10,292.03 |
26.2K |
| 14:10 |
10,292.15 |
10,292.97 |
10,292.15 |
10,292.59 |
23.7K |
| 14:11 |
10,292.67 |
10,297.66 |
10,292.67 |
10,297.66 |
35.4K |
| 14:12 |
10,295.64 |
10,296.49 |
10,295.21 |
10,295.21 |
35.5K |
| 14:13 |
10,294.21 |
10,294.21 |
10,292.42 |
10,293.19 |
26.4K |
| 14:14 |
10,293.09 |
10,293.93 |
10,292.01 |
10,292.01 |
31.4K |
| 14:15 |
10,292.04 |
10,293.55 |
10,292.04 |
10,293.55 |
29.4K |
| 14:16 |
10,293.73 |
10,293.73 |
10,291.57 |
10,291.57 |
24.8K |
| 14:17 |
10,290.56 |
10,291.66 |
10,290.25 |
10,291.66 |
28.9K |
| 14:18 |
10,292.25 |
10,292.89 |
10,292.25 |
10,292.34 |
28.3K |
| 14:19 |
10,293.35 |
10,293.64 |
10,292.93 |
10,293.06 |
21.3K |
| 14:20 |
10,293.30 |
10,294.51 |
10,293.30 |
10,294.44 |
18.6K |
| 14:21 |
10,293.73 |
10,293.79 |
10,291.04 |
10,291.04 |
29.4K |
| 14:22 |
10,290.48 |
10,290.48 |
10,290.33 |
10,290.33 |
29.6K |
| 14:23 |
10,290.22 |
10,290.68 |
10,289.83 |
10,289.83 |
17.1K |
| 14:24 |
10,289.02 |
10,289.02 |
10,285.47 |
10,285.47 |
52.0K |
| 14:25 |
10,285.30 |
10,285.30 |
10,283.26 |
10,283.26 |
22.1K |
| 14:26 |
10,283.34 |
10,283.34 |
10,279.74 |
10,282.65 |
67.1K |
| 14:27 |
10,283.07 |
10,285.94 |
10,283.07 |
10,285.34 |
35.0K |
| 14:28 |
10,285.14 |
10,286.28 |
10,285.14 |
10,286.28 |
11.5K |
| 14:29 |
10,286.86 |
10,287.79 |
10,286.86 |
10,287.79 |
31.8K |
| 14:30 |
10,287.25 |
10,287.49 |
10,287.08 |
10,287.08 |
18.2K |
| 14:31 |
10,287.53 |
10,288.28 |
10,285.45 |
10,285.45 |
57.9K |
| 14:32 |
10,286.62 |
10,289.18 |
10,286.62 |
10,289.18 |
23.1K |
| 14:33 |
10,289.59 |
10,290.37 |
10,288.84 |
10,288.84 |
27.4K |
| 14:34 |
10,289.41 |
10,289.41 |
10,288.79 |
10,288.79 |
12.2K |
| 14:35 |
10,289.34 |
10,289.34 |
10,287.88 |
10,288.17 |
50.8K |
| 14:36 |
10,287.78 |
10,287.78 |
10,286.31 |
10,286.31 |
39.0K |
| 14:37 |
10,286.58 |
10,288.12 |
10,286.58 |
10,288.12 |
25.0K |
| 14:38 |
10,288.77 |
10,288.77 |
10,286.81 |
10,287.16 |
26.2K |
| 14:39 |
10,287.65 |
10,288.52 |
10,287.65 |
10,288.27 |
25.1K |
| 14:40 |
10,288.46 |
10,288.52 |
10,287.94 |
10,288.32 |
15.9K |
| 14:41 |
10,289.17 |
10,289.17 |
10,287.78 |
10,287.78 |
36.2K |
| 14:42 |
10,287.81 |
10,288.48 |
10,287.35 |
10,288.48 |
22.5K |
| 14:43 |
10,289.16 |
10,289.16 |
10,287.75 |
10,287.75 |
33.3K |
| 14:44 |
10,286.24 |
10,286.27 |
10,286.07 |
10,286.07 |
27.3K |
| 14:45 |
10,285.38 |
10,288.77 |
10,285.38 |
10,288.77 |
48.2K |
| 14:46 |
10,287.98 |
10,288.21 |
10,286.96 |
10,287.31 |
20.7K |
| 14:47 |
10,286.85 |
10,287.28 |
10,286.61 |
10,286.81 |
24.9K |
| 14:48 |
10,286.95 |
10,288.50 |
10,286.95 |
10,288.50 |
23.5K |
| 14:49 |
10,288.81 |
10,288.85 |
10,288.06 |
10,288.06 |
28.5K |
| 14:50 |
10,288.18 |
10,288.53 |
10,286.40 |
10,286.68 |
28.0K |
| 14:51 |
10,286.96 |
10,287.19 |
10,286.80 |
10,286.94 |
38.8K |
| 14:52 |
10,286.37 |
10,286.37 |
10,284.45 |
10,285.11 |
39.6K |
| 14:53 |
10,286.56 |
10,286.56 |
10,286.27 |
10,286.31 |
33.1K |
| 14:54 |
10,285.75 |
10,285.75 |
10,284.85 |
10,284.85 |
2,252.3K |
| 14:55 |
10,283.19 |
10,284.86 |
10,283.19 |
10,284.64 |
43.7K |
| 14:56 |
10,285.66 |
10,286.04 |
10,285.66 |
10,286.04 |
26.2K |
| 14:57 |
10,284.31 |
10,285.77 |
10,284.20 |
10,285.77 |
66.6K |
| 14:58 |
10,286.61 |
10,286.61 |
10,286.08 |
10,286.31 |
14.0K |
| 14:59 |
10,286.86 |
10,287.15 |
10,286.29 |
10,287.15 |
25.0K |
| 15:00 |
10,286.70 |
10,287.64 |
10,286.39 |
10,287.64 |
25.9K |
| 15:01 |
10,288.12 |
10,289.81 |
10,288.12 |
10,288.37 |
44.9K |
| 15:02 |
10,289.04 |
10,289.94 |
10,289.04 |
10,289.80 |
24.2K |
| 15:03 |
10,290.19 |
10,291.40 |
10,290.12 |
10,291.40 |
42.4K |
| 15:04 |
10,292.14 |
10,293.08 |
10,291.40 |
10,293.08 |
77.8K |
| 15:05 |
10,293.02 |
10,293.02 |
10,292.20 |
10,292.61 |
50.3K |
| 15:06 |
10,293.59 |
10,294.45 |
10,293.59 |
10,294.45 |
27.2K |
| 15:07 |
10,294.07 |
10,295.47 |
10,293.93 |
10,295.38 |
36.5K |
| 15:08 |
10,294.15 |
10,295.03 |
10,294.15 |
10,294.53 |
39.4K |
| 15:09 |
10,296.34 |
10,297.44 |
10,296.34 |
10,297.24 |
60.7K |
| 15:10 |
10,297.43 |
10,298.09 |
10,296.88 |
10,296.88 |
53.8K |
| 15:11 |
10,295.82 |
10,295.82 |
10,293.12 |
10,294.08 |
75.2K |
| 15:12 |
10,293.99 |
10,293.99 |
10,292.82 |
10,292.82 |
42.8K |
| 15:13 |
10,293.45 |
10,293.45 |
10,290.64 |
10,290.64 |
55.5K |
| 15:14 |
10,290.04 |
10,290.97 |
10,290.04 |
10,290.97 |
23.9K |
| 15:15 |
10,290.87 |
10,293.00 |
10,290.87 |
10,292.61 |
26.9K |
| 15:16 |
10,292.67 |
10,292.67 |
10,290.62 |
10,292.12 |
38.2K |
| 15:17 |
10,291.08 |
10,291.17 |
10,289.47 |
10,290.52 |
42.5K |
| 15:18 |
10,290.65 |
10,291.38 |
10,289.21 |
10,290.59 |
42.9K |
| 15:19 |
10,291.77 |
10,293.90 |
10,291.77 |
10,293.90 |
46.4K |
| 15:20 |
10,294.15 |
10,295.98 |
10,294.15 |
10,295.98 |
40.4K |
| 15:21 |
10,293.27 |
10,293.27 |
10,289.73 |
10,291.28 |
74.4K |
| 15:22 |
10,291.36 |
10,291.91 |
10,290.60 |
10,290.69 |
53.2K |
| 15:23 |
10,290.72 |
10,290.90 |
10,289.22 |
10,290.23 |
37.7K |
| 15:24 |
10,290.03 |
10,290.03 |
10,288.24 |
10,289.25 |
39.4K |
| 15:25 |
10,287.85 |
10,288.20 |
10,285.93 |
10,285.93 |
68.6K |
| 15:26 |
10,284.68 |
10,285.92 |
10,284.63 |
10,284.63 |
91.8K |
| 15:27 |
10,283.93 |
10,286.09 |
10,283.93 |
10,286.09 |
76.7K |
| 15:28 |
10,286.10 |
10,286.51 |
10,285.49 |
10,285.49 |
31.6K |
| 15:29 |
10,285.74 |
10,285.75 |
10,285.20 |
10,285.75 |
49.1K |
| 15:30 |
10,284.59 |
10,285.13 |
10,283.36 |
10,283.48 |
65.8K |
| 15:31 |
10,282.30 |
10,282.55 |
10,277.73 |
10,277.73 |
104.7K |
| 15:32 |
10,278.04 |
10,282.87 |
10,278.04 |
10,282.87 |
60.3K |
| 15:33 |
10,283.64 |
10,283.64 |
10,278.18 |
10,278.18 |
75.0K |
| 15:34 |
10,279.69 |
10,279.69 |
10,278.15 |
10,278.15 |
42.7K |
| 15:35 |
10,277.96 |
10,281.33 |
10,277.88 |
10,281.33 |
62.4K |
| 15:36 |
10,281.11 |
10,281.66 |
10,280.33 |
10,280.33 |
49.6K |
| 15:37 |
10,280.40 |
10,282.90 |
10,280.40 |
10,282.90 |
65.4K |
| 15:38 |
10,282.90 |
10,285.96 |
10,282.90 |
10,285.96 |
53.5K |
| 15:39 |
10,284.61 |
10,284.61 |
10,284.18 |
10,284.28 |
49.0K |
| 15:40 |
10,285.44 |
10,285.44 |
10,284.16 |
10,285.24 |
89.4K |
| 15:41 |
10,284.87 |
10,285.05 |
10,283.33 |
10,283.66 |
75.2K |
| 15:42 |
10,281.61 |
10,282.84 |
10,281.61 |
10,282.09 |
104.7K |
| 15:43 |
10,281.10 |
10,281.10 |
10,278.88 |
10,279.05 |
84.0K |
| 15:44 |
10,278.55 |
10,280.02 |
10,278.55 |
10,280.02 |
73.1K |
| 15:45 |
10,281.33 |
10,281.75 |
10,280.77 |
10,280.77 |
87.4K |
| 15:46 |
10,279.48 |
10,279.48 |
10,278.69 |
10,279.17 |
98.6K |
| 15:47 |
10,279.38 |
10,281.43 |
10,279.38 |
10,281.43 |
93.8K |
| 15:48 |
10,283.54 |
10,286.15 |
10,283.54 |
10,285.80 |
114.7K |
| 15:49 |
10,286.24 |
10,287.33 |
10,286.19 |
10,287.33 |
75.1K |
| 15:50 |
10,286.87 |
10,289.24 |
10,281.25 |
10,281.25 |
350.0K |
| 15:51 |
10,277.82 |
10,278.62 |
10,276.38 |
10,278.62 |
138.8K |
| 15:52 |
10,279.42 |
10,279.42 |
10,277.07 |
10,277.07 |
174.0K |
| 15:53 |
10,277.52 |
10,277.52 |
10,276.45 |
10,276.88 |
149.9K |
| 15:54 |
10,276.20 |
10,279.20 |
10,276.20 |
10,279.20 |
177.5K |
| 15:55 |
10,277.83 |
10,278.26 |
10,274.73 |
10,274.73 |
238.3K |
| 15:56 |
10,279.65 |
10,279.65 |
10,275.07 |
10,275.07 |
309.8K |
| 15:57 |
10,273.03 |
10,276.30 |
10,273.03 |
10,275.40 |
267.9K |
| 15:58 |
10,275.48 |
10,275.48 |
10,274.40 |
10,274.40 |
308.5K |
| 15:59 |
10,275.65 |
10,275.65 |
10,272.56 |
10,273.63 |
481.1K |
| 16:00 |
10,275.59 |
10,276.50 |
10,275.59 |
10,276.50 |
30,144.4K |
| 16:01 |
10,276.50 |
10,276.50 |
10,276.50 |
10,276.50 |
122.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|