| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,284.19 |
10,284.19 |
10,190.97 |
10,216.66 |
3,857.5K |
| 09:31 |
10,206.04 |
10,206.04 |
10,200.81 |
10,200.81 |
169.0K |
| 09:32 |
10,208.28 |
10,217.34 |
10,208.28 |
10,217.34 |
153.1K |
| 09:33 |
10,208.36 |
10,208.36 |
10,196.55 |
10,202.46 |
95.3K |
| 09:34 |
10,211.31 |
10,213.58 |
10,208.86 |
10,208.86 |
83.2K |
| 09:35 |
10,205.82 |
10,222.53 |
10,205.82 |
10,222.53 |
250.1K |
| 09:36 |
10,228.32 |
10,228.32 |
10,224.63 |
10,225.83 |
122.6K |
| 09:37 |
10,228.13 |
10,231.18 |
10,226.40 |
10,231.18 |
54.6K |
| 09:38 |
10,228.21 |
10,228.21 |
10,217.07 |
10,217.07 |
111.1K |
| 09:39 |
10,216.99 |
10,224.95 |
10,216.99 |
10,224.95 |
94.8K |
| 09:40 |
10,224.19 |
10,229.41 |
10,224.19 |
10,225.97 |
89.3K |
| 09:41 |
10,227.80 |
10,228.13 |
10,221.80 |
10,221.80 |
72.2K |
| 09:42 |
10,220.34 |
10,224.79 |
10,220.34 |
10,221.06 |
92.9K |
| 09:43 |
10,223.15 |
10,223.15 |
10,213.88 |
10,213.88 |
91.7K |
| 09:44 |
10,210.32 |
10,210.32 |
10,207.53 |
10,207.53 |
82.3K |
| 09:45 |
10,207.34 |
10,208.48 |
10,203.21 |
10,203.21 |
40.5K |
| 09:46 |
10,195.84 |
10,200.63 |
10,195.84 |
10,200.63 |
79.9K |
| 09:47 |
10,203.02 |
10,204.00 |
10,201.53 |
10,201.53 |
56.0K |
| 09:48 |
10,200.51 |
10,200.51 |
10,193.88 |
10,193.88 |
71.3K |
| 09:49 |
10,193.28 |
10,202.38 |
10,193.28 |
10,202.38 |
61.9K |
| 09:50 |
10,201.21 |
10,207.72 |
10,200.91 |
10,207.72 |
63.9K |
| 09:51 |
10,206.28 |
10,214.78 |
10,206.28 |
10,214.78 |
80.9K |
| 09:52 |
10,221.63 |
10,225.71 |
10,221.63 |
10,225.71 |
129.0K |
| 09:53 |
10,225.36 |
10,229.04 |
10,223.28 |
10,229.04 |
76.4K |
| 09:54 |
10,230.90 |
10,237.19 |
10,230.90 |
10,237.19 |
69.8K |
| 09:55 |
10,236.36 |
10,236.52 |
10,234.07 |
10,236.52 |
73.6K |
| 09:56 |
10,241.66 |
10,246.57 |
10,241.66 |
10,246.57 |
71.5K |
| 09:57 |
10,247.37 |
10,247.37 |
10,245.92 |
10,245.92 |
77.3K |
| 09:58 |
10,243.38 |
10,243.38 |
10,239.58 |
10,241.20 |
95.8K |
| 09:59 |
10,241.29 |
10,248.14 |
10,241.29 |
10,248.14 |
77.6K |
| 10:00 |
10,252.78 |
10,258.48 |
10,252.78 |
10,258.48 |
94.2K |
| 10:01 |
10,259.32 |
10,263.88 |
10,259.32 |
10,263.59 |
125.6K |
| 10:02 |
10,265.36 |
10,266.11 |
10,265.36 |
10,266.11 |
76.2K |
| 10:03 |
10,267.10 |
10,267.10 |
10,264.36 |
10,264.36 |
93.0K |
| 10:04 |
10,264.17 |
10,264.17 |
10,261.56 |
10,261.75 |
84.3K |
| 10:05 |
10,262.31 |
10,266.13 |
10,262.31 |
10,266.13 |
48.5K |
| 10:06 |
10,268.69 |
10,269.42 |
10,267.53 |
10,269.42 |
60.8K |
| 10:07 |
10,269.34 |
10,273.26 |
10,269.34 |
10,272.99 |
56.2K |
| 10:08 |
10,273.26 |
10,273.51 |
10,271.67 |
10,272.99 |
49.7K |
| 10:09 |
10,274.91 |
10,278.94 |
10,274.91 |
10,276.66 |
69.5K |
| 10:10 |
10,276.82 |
10,277.24 |
10,276.82 |
10,276.97 |
53.4K |
| 10:11 |
10,277.41 |
10,278.32 |
10,274.85 |
10,278.32 |
99.0K |
| 10:12 |
10,274.07 |
10,274.07 |
10,270.91 |
10,272.07 |
58.1K |
| 10:13 |
10,272.94 |
10,272.94 |
10,269.98 |
10,269.98 |
56.3K |
| 10:14 |
10,269.21 |
10,269.21 |
10,262.47 |
10,262.47 |
55.6K |
| 10:15 |
10,264.08 |
10,264.08 |
10,261.06 |
10,261.06 |
56.0K |
| 10:16 |
10,263.09 |
10,263.77 |
10,263.09 |
10,263.77 |
41.7K |
| 10:17 |
10,262.18 |
10,262.18 |
10,257.66 |
10,259.24 |
71.0K |
| 10:18 |
10,260.32 |
10,260.32 |
10,254.83 |
10,254.83 |
64.5K |
| 10:19 |
10,253.82 |
10,253.82 |
10,245.94 |
10,245.94 |
90.3K |
| 10:20 |
10,245.51 |
10,249.80 |
10,245.51 |
10,248.74 |
59.4K |
| 10:21 |
10,245.50 |
10,247.30 |
10,243.78 |
10,243.78 |
64.7K |
| 10:22 |
10,243.61 |
10,243.61 |
10,237.08 |
10,238.47 |
55.7K |
| 10:23 |
10,237.12 |
10,237.12 |
10,233.85 |
10,234.41 |
43.7K |
| 10:24 |
10,235.61 |
10,236.36 |
10,233.77 |
10,236.36 |
62.4K |
| 10:25 |
10,239.52 |
10,239.52 |
10,235.32 |
10,235.32 |
100.3K |
| 10:26 |
10,235.39 |
10,236.33 |
10,233.17 |
10,233.17 |
51.5K |
| 10:27 |
10,233.55 |
10,234.20 |
10,231.76 |
10,232.14 |
39.6K |
| 10:28 |
10,231.19 |
10,233.08 |
10,229.97 |
10,233.08 |
56.4K |
| 10:29 |
10,234.64 |
10,234.64 |
10,230.45 |
10,230.45 |
47.8K |
| 10:30 |
10,230.21 |
10,235.54 |
10,228.23 |
10,235.54 |
63.6K |
| 10:31 |
10,238.51 |
10,238.51 |
10,236.20 |
10,236.64 |
45.9K |
| 10:32 |
10,238.18 |
10,245.46 |
10,238.18 |
10,245.46 |
54.2K |
| 10:33 |
10,244.71 |
10,249.95 |
10,244.71 |
10,249.90 |
69.2K |
| 10:34 |
10,249.54 |
10,265.16 |
10,249.54 |
10,265.16 |
153.0K |
| 10:35 |
10,267.43 |
10,267.43 |
10,261.26 |
10,261.26 |
70.2K |
| 10:36 |
10,259.19 |
10,259.86 |
10,258.23 |
10,259.78 |
47.1K |
| 10:37 |
10,259.50 |
10,259.50 |
10,253.28 |
10,253.28 |
45.2K |
| 10:38 |
10,252.17 |
10,254.30 |
10,248.10 |
10,254.30 |
96.9K |
| 10:39 |
10,255.49 |
10,257.76 |
10,255.49 |
10,257.66 |
48.3K |
| 10:40 |
10,257.64 |
10,258.67 |
10,257.64 |
10,258.18 |
39.0K |
| 10:41 |
10,259.08 |
10,265.79 |
10,259.08 |
10,265.79 |
50.2K |
| 10:42 |
10,264.47 |
10,267.81 |
10,264.47 |
10,265.42 |
55.6K |
| 10:43 |
10,265.53 |
10,267.82 |
10,264.61 |
10,267.82 |
56.0K |
| 10:44 |
10,267.57 |
10,269.23 |
10,267.57 |
10,267.95 |
44.4K |
| 10:45 |
10,270.02 |
10,271.40 |
10,269.13 |
10,269.13 |
61.4K |
| 10:46 |
10,269.09 |
10,273.05 |
10,269.09 |
10,273.05 |
61.7K |
| 10:47 |
10,276.45 |
10,278.91 |
10,276.45 |
10,278.53 |
92.0K |
| 10:48 |
10,275.24 |
10,277.06 |
10,274.59 |
10,274.59 |
45.3K |
| 10:49 |
10,273.66 |
10,274.21 |
10,273.66 |
10,274.07 |
41.8K |
| 10:50 |
10,272.24 |
10,273.21 |
10,272.24 |
10,273.21 |
31.6K |
| 10:51 |
10,272.52 |
10,274.93 |
10,272.52 |
10,272.77 |
63.5K |
| 10:52 |
10,272.06 |
10,272.06 |
10,260.56 |
10,260.56 |
49.3K |
| 10:53 |
10,258.97 |
10,264.18 |
10,258.97 |
10,264.18 |
37.3K |
| 10:54 |
10,266.82 |
10,276.79 |
10,266.82 |
10,276.79 |
84.5K |
| 10:55 |
10,279.32 |
10,280.47 |
10,278.73 |
10,280.47 |
64.8K |
| 10:56 |
10,283.50 |
10,285.85 |
10,281.47 |
10,285.85 |
95.9K |
| 10:57 |
10,288.60 |
10,291.02 |
10,288.60 |
10,291.02 |
63.0K |
| 10:58 |
10,292.27 |
10,292.27 |
10,289.16 |
10,289.16 |
50.5K |
| 10:59 |
10,291.13 |
10,292.58 |
10,291.13 |
10,291.17 |
50.3K |
| 11:00 |
10,290.30 |
10,294.78 |
10,290.30 |
10,294.78 |
30.0K |
| 11:01 |
10,297.32 |
10,297.32 |
10,296.34 |
10,296.34 |
44.5K |
| 11:02 |
10,295.64 |
10,298.02 |
10,295.64 |
10,298.02 |
30.4K |
| 11:03 |
10,296.91 |
10,298.22 |
10,296.91 |
10,297.87 |
28.8K |
| 11:04 |
10,298.38 |
10,300.87 |
10,298.04 |
10,300.87 |
35.7K |
| 11:05 |
10,300.40 |
10,303.54 |
10,300.40 |
10,302.85 |
35.2K |
| 11:06 |
10,304.19 |
10,307.76 |
10,304.19 |
10,307.40 |
44.2K |
| 11:07 |
10,308.42 |
10,308.76 |
10,307.50 |
10,308.76 |
30.2K |
| 11:08 |
10,308.71 |
10,310.81 |
10,307.09 |
10,307.09 |
52.1K |
| 11:09 |
10,308.49 |
10,308.63 |
10,307.28 |
10,308.46 |
35.4K |
| 11:10 |
10,309.21 |
10,309.21 |
10,306.42 |
10,307.54 |
45.8K |
| 11:11 |
10,309.55 |
10,312.20 |
10,309.55 |
10,311.42 |
51.5K |
| 11:12 |
10,310.90 |
10,313.79 |
10,310.90 |
10,313.79 |
50.8K |
| 11:13 |
10,313.13 |
10,313.13 |
10,310.19 |
10,310.19 |
48.3K |
| 11:14 |
10,309.74 |
10,309.74 |
10,307.58 |
10,308.26 |
32.6K |
| 11:15 |
10,309.73 |
10,311.67 |
10,309.42 |
10,311.67 |
45.8K |
| 11:16 |
10,312.81 |
10,316.19 |
10,312.81 |
10,316.02 |
36.1K |
| 11:17 |
10,315.29 |
10,315.36 |
10,313.67 |
10,313.67 |
55.9K |
| 11:18 |
10,313.98 |
10,314.68 |
10,313.89 |
10,314.68 |
42.8K |
| 11:19 |
10,315.03 |
10,318.30 |
10,315.03 |
10,318.30 |
57.0K |
| 11:20 |
10,318.97 |
10,320.55 |
10,318.97 |
10,319.99 |
37.7K |
| 11:21 |
10,320.71 |
10,321.37 |
10,320.05 |
10,321.37 |
34.4K |
| 11:22 |
10,320.81 |
10,321.19 |
10,320.81 |
10,321.02 |
28.2K |
| 11:23 |
10,321.22 |
10,321.91 |
10,321.22 |
10,321.91 |
42.3K |
| 11:24 |
10,322.17 |
10,325.73 |
10,322.17 |
10,325.73 |
55.6K |
| 11:25 |
10,328.13 |
10,328.88 |
10,326.34 |
10,326.34 |
76.5K |
| 11:26 |
10,326.73 |
10,326.73 |
10,324.34 |
10,324.44 |
51.7K |
| 11:27 |
10,324.34 |
10,324.34 |
10,322.54 |
10,322.54 |
51.2K |
| 11:28 |
10,320.67 |
10,320.67 |
10,317.95 |
10,317.95 |
52.1K |
| 11:29 |
10,317.25 |
10,317.25 |
10,314.38 |
10,315.50 |
38.5K |
| 11:30 |
10,316.47 |
10,316.78 |
10,315.48 |
10,315.48 |
33.6K |
| 11:31 |
10,314.82 |
10,314.82 |
10,313.98 |
10,313.98 |
40.1K |
| 11:32 |
10,311.28 |
10,311.28 |
10,309.58 |
10,309.64 |
34.7K |
| 11:33 |
10,310.09 |
10,314.74 |
10,310.09 |
10,314.74 |
40.5K |
| 11:34 |
10,316.72 |
10,317.58 |
10,316.25 |
10,316.38 |
51.6K |
| 11:35 |
10,316.14 |
10,316.14 |
10,312.29 |
10,312.29 |
18.5K |
| 11:36 |
10,312.33 |
10,314.87 |
10,312.33 |
10,314.87 |
79.6K |
| 11:37 |
10,315.84 |
10,315.84 |
10,314.49 |
10,314.51 |
23.4K |
| 11:38 |
10,315.08 |
10,318.62 |
10,315.08 |
10,318.62 |
34.7K |
| 11:39 |
10,318.22 |
10,320.81 |
10,318.07 |
10,320.81 |
29.5K |
| 11:40 |
10,320.68 |
10,321.43 |
10,319.96 |
10,321.43 |
14.4K |
| 11:41 |
10,320.93 |
10,320.93 |
10,320.16 |
10,320.79 |
24.3K |
| 11:42 |
10,320.52 |
10,320.52 |
10,318.81 |
10,319.58 |
26.3K |
| 11:43 |
10,320.91 |
10,320.91 |
10,318.17 |
10,318.18 |
38.0K |
| 11:44 |
10,318.78 |
10,318.78 |
10,316.72 |
10,317.44 |
25.9K |
| 11:45 |
10,317.19 |
10,320.49 |
10,317.19 |
10,320.49 |
34.7K |
| 11:46 |
10,321.51 |
10,324.80 |
10,321.51 |
10,324.80 |
32.0K |
| 11:47 |
10,324.67 |
10,324.67 |
10,324.35 |
10,324.35 |
20.1K |
| 11:48 |
10,324.84 |
10,324.84 |
10,322.72 |
10,322.72 |
39.2K |
| 11:49 |
10,323.22 |
10,324.58 |
10,323.22 |
10,324.58 |
42.6K |
| 11:50 |
10,325.02 |
10,326.64 |
10,325.02 |
10,326.13 |
25.0K |
| 11:51 |
10,326.09 |
10,326.09 |
10,324.76 |
10,324.81 |
65.1K |
| 11:52 |
10,323.55 |
10,323.55 |
10,322.36 |
10,322.36 |
43.7K |
| 11:53 |
10,322.37 |
10,322.51 |
10,320.50 |
10,320.50 |
36.6K |
| 11:54 |
10,320.10 |
10,320.87 |
10,319.54 |
10,319.54 |
39.4K |
| 11:55 |
10,318.90 |
10,318.90 |
10,318.36 |
10,318.57 |
38.8K |
| 11:56 |
10,318.24 |
10,319.63 |
10,317.53 |
10,319.63 |
49.0K |
| 11:57 |
10,320.66 |
10,321.52 |
10,320.66 |
10,321.47 |
23.5K |
| 11:58 |
10,321.78 |
10,321.96 |
10,321.53 |
10,321.53 |
25.3K |
| 11:59 |
10,319.61 |
10,319.61 |
10,316.50 |
10,316.50 |
39.3K |
| 12:00 |
10,316.34 |
10,320.37 |
10,316.34 |
10,320.37 |
36.5K |
| 12:01 |
10,322.04 |
10,322.04 |
10,320.58 |
10,320.58 |
48.7K |
| 12:02 |
10,322.49 |
10,323.90 |
10,321.42 |
10,323.90 |
56.1K |
| 12:03 |
10,324.25 |
10,324.35 |
10,321.69 |
10,321.69 |
38.6K |
| 12:04 |
10,321.18 |
10,321.18 |
10,318.57 |
10,318.57 |
41.8K |
| 12:05 |
10,319.17 |
10,319.31 |
10,317.57 |
10,317.57 |
31.6K |
| 12:06 |
10,315.78 |
10,315.78 |
10,312.39 |
10,312.39 |
47.4K |
| 12:07 |
10,312.09 |
10,312.09 |
10,307.27 |
10,307.52 |
66.0K |
| 12:08 |
10,306.43 |
10,307.74 |
10,305.99 |
10,307.74 |
33.3K |
| 12:09 |
10,307.49 |
10,309.08 |
10,307.49 |
10,309.08 |
43.2K |
| 12:10 |
10,307.87 |
10,307.87 |
10,303.64 |
10,303.64 |
39.5K |
| 12:11 |
10,302.07 |
10,302.07 |
10,298.78 |
10,298.78 |
50.7K |
| 12:12 |
10,298.25 |
10,298.48 |
10,297.08 |
10,298.48 |
47.2K |
| 12:13 |
10,300.77 |
10,301.44 |
10,299.74 |
10,299.74 |
36.7K |
| 12:14 |
10,299.43 |
10,300.37 |
10,299.43 |
10,300.37 |
24.0K |
| 12:15 |
10,299.60 |
10,299.60 |
10,298.11 |
10,298.11 |
19.8K |
| 12:16 |
10,297.65 |
10,303.60 |
10,297.65 |
10,302.88 |
38.6K |
| 12:17 |
10,303.57 |
10,306.75 |
10,303.57 |
10,303.94 |
30.9K |
| 12:18 |
10,304.39 |
10,304.56 |
10,303.77 |
10,304.56 |
28.5K |
| 12:19 |
10,305.43 |
10,307.47 |
10,305.43 |
10,307.47 |
17.5K |
| 12:20 |
10,308.82 |
10,310.40 |
10,308.82 |
10,310.20 |
29.2K |
| 12:21 |
10,309.56 |
10,309.65 |
10,308.99 |
10,308.99 |
20.5K |
| 12:22 |
10,312.27 |
10,313.19 |
10,312.27 |
10,313.19 |
21.7K |
| 12:23 |
10,313.56 |
10,313.56 |
10,311.81 |
10,311.81 |
27.7K |
| 12:24 |
10,311.35 |
10,311.35 |
10,308.25 |
10,308.25 |
33.3K |
| 12:25 |
10,307.61 |
10,309.79 |
10,307.61 |
10,309.79 |
44.5K |
| 12:26 |
10,314.44 |
10,315.58 |
10,314.42 |
10,314.42 |
51.2K |
| 12:27 |
10,315.27 |
10,315.27 |
10,313.25 |
10,313.25 |
20.0K |
| 12:28 |
10,313.96 |
10,318.86 |
10,313.96 |
10,317.61 |
29.6K |
| 12:29 |
10,319.61 |
10,323.10 |
10,319.61 |
10,323.10 |
45.2K |
| 12:30 |
10,322.81 |
10,322.81 |
10,322.33 |
10,322.33 |
18.9K |
| 12:31 |
10,319.95 |
10,319.95 |
10,316.67 |
10,316.67 |
26.6K |
| 12:32 |
10,317.51 |
10,317.51 |
10,316.31 |
10,316.38 |
15.8K |
| 12:33 |
10,317.47 |
10,318.34 |
10,317.30 |
10,318.34 |
33.9K |
| 12:34 |
10,319.02 |
10,319.02 |
10,318.64 |
10,318.76 |
24.5K |
| 12:35 |
10,318.55 |
10,318.55 |
10,315.27 |
10,315.27 |
33.7K |
| 12:36 |
10,314.39 |
10,315.39 |
10,314.39 |
10,314.91 |
35.1K |
| 12:37 |
10,314.03 |
10,314.38 |
10,314.02 |
10,314.03 |
18.9K |
| 12:38 |
10,315.18 |
10,317.70 |
10,315.18 |
10,317.02 |
30.9K |
| 12:39 |
10,316.38 |
10,316.38 |
10,315.54 |
10,316.08 |
19.3K |
| 12:40 |
10,316.49 |
10,316.49 |
10,315.58 |
10,315.58 |
21.9K |
| 12:41 |
10,316.87 |
10,316.89 |
10,315.79 |
10,316.02 |
31.7K |
| 12:42 |
10,315.94 |
10,317.10 |
10,315.94 |
10,316.77 |
18.4K |
| 12:43 |
10,315.87 |
10,316.25 |
10,315.14 |
10,316.25 |
20.7K |
| 12:44 |
10,316.99 |
10,316.99 |
10,315.98 |
10,316.58 |
28.6K |
| 12:45 |
10,315.90 |
10,317.15 |
10,315.90 |
10,317.15 |
24.3K |
| 12:46 |
10,316.96 |
10,319.85 |
10,316.96 |
10,319.30 |
30.9K |
| 12:47 |
10,319.87 |
10,319.87 |
10,318.53 |
10,319.31 |
20.2K |
| 12:48 |
10,320.13 |
10,321.02 |
10,320.13 |
10,320.61 |
16.1K |
| 12:49 |
10,322.88 |
10,323.19 |
10,322.66 |
10,323.19 |
20.0K |
| 12:50 |
10,322.62 |
10,323.54 |
10,322.62 |
10,323.54 |
16.1K |
| 12:51 |
10,324.09 |
10,324.09 |
10,323.60 |
10,323.63 |
20.6K |
| 12:52 |
10,324.47 |
10,324.57 |
10,323.66 |
10,323.66 |
27.2K |
| 12:53 |
10,324.12 |
10,324.36 |
10,324.08 |
10,324.08 |
24.4K |
| 12:54 |
10,324.10 |
10,325.53 |
10,324.10 |
10,325.53 |
16.5K |
| 12:55 |
10,327.08 |
10,327.29 |
10,327.02 |
10,327.11 |
27.3K |
| 12:56 |
10,326.56 |
10,327.49 |
10,326.06 |
10,327.49 |
17.0K |
| 12:57 |
10,325.87 |
10,325.99 |
10,324.23 |
10,324.86 |
28.3K |
| 12:58 |
10,324.26 |
10,324.26 |
10,319.10 |
10,319.26 |
24.5K |
| 12:59 |
10,317.89 |
10,319.58 |
10,317.89 |
10,319.58 |
26.1K |
| 13:00 |
10,319.50 |
10,319.50 |
10,318.19 |
10,319.03 |
17.9K |
| 13:01 |
10,318.86 |
10,318.86 |
10,317.96 |
10,317.96 |
20.2K |
| 13:02 |
10,319.00 |
10,321.44 |
10,319.00 |
10,321.20 |
21.4K |
| 13:03 |
10,321.26 |
10,325.79 |
10,321.26 |
10,325.79 |
23.0K |
| 13:04 |
10,325.88 |
10,327.41 |
10,325.59 |
10,327.41 |
27.4K |
| 13:05 |
10,327.43 |
10,327.59 |
10,325.97 |
10,326.16 |
22.9K |
| 13:06 |
10,327.92 |
10,329.93 |
10,327.92 |
10,329.93 |
17.1K |
| 13:07 |
10,330.64 |
10,333.78 |
10,330.64 |
10,333.78 |
33.7K |
| 13:08 |
10,334.55 |
10,334.55 |
10,333.26 |
10,333.26 |
23.6K |
| 13:09 |
10,332.95 |
10,335.75 |
10,332.39 |
10,335.75 |
28.6K |
| 13:10 |
10,336.77 |
10,336.87 |
10,336.09 |
10,336.87 |
28.1K |
| 13:11 |
10,337.04 |
10,338.78 |
10,336.89 |
10,336.89 |
38.9K |
| 13:12 |
10,337.12 |
10,338.75 |
10,335.84 |
10,338.48 |
102.4K |
| 13:13 |
10,339.21 |
10,339.63 |
10,339.15 |
10,339.15 |
20.0K |
| 13:14 |
10,338.93 |
10,340.02 |
10,338.93 |
10,339.82 |
22.8K |
| 13:15 |
10,339.59 |
10,340.04 |
10,339.59 |
10,339.72 |
21.5K |
| 13:16 |
10,338.75 |
10,338.75 |
10,336.47 |
10,336.47 |
24.7K |
| 13:17 |
10,335.85 |
10,335.85 |
10,334.62 |
10,334.79 |
29.7K |
| 13:18 |
10,335.10 |
10,336.51 |
10,335.06 |
10,336.51 |
39.1K |
| 13:19 |
10,333.37 |
10,333.37 |
10,331.78 |
10,332.28 |
46.1K |
| 13:20 |
10,329.38 |
10,329.52 |
10,326.35 |
10,326.35 |
56.9K |
| 13:21 |
10,325.99 |
10,326.72 |
10,323.50 |
10,323.50 |
34.4K |
| 13:22 |
10,323.39 |
10,324.97 |
10,320.66 |
10,320.66 |
40.0K |
| 13:23 |
10,320.57 |
10,320.57 |
10,318.13 |
10,319.29 |
30.9K |
| 13:24 |
10,320.26 |
10,321.18 |
10,320.26 |
10,320.65 |
14.6K |
| 13:25 |
10,321.71 |
10,323.27 |
10,321.44 |
10,323.27 |
36.3K |
| 13:26 |
10,321.89 |
10,321.89 |
10,321.63 |
10,321.73 |
15.9K |
| 13:27 |
10,322.12 |
10,322.12 |
10,321.31 |
10,321.51 |
41.2K |
| 13:28 |
10,322.12 |
10,323.37 |
10,322.12 |
10,322.16 |
18.9K |
| 13:29 |
10,322.67 |
10,324.53 |
10,322.37 |
10,324.03 |
17.1K |
| 13:30 |
10,324.13 |
10,326.98 |
10,324.13 |
10,326.98 |
21.9K |
| 13:31 |
10,327.27 |
10,327.55 |
10,326.75 |
10,327.04 |
16.5K |
| 13:32 |
10,328.23 |
10,329.02 |
10,327.00 |
10,327.00 |
27.0K |
| 13:33 |
10,326.97 |
10,327.83 |
10,326.97 |
10,327.83 |
19.7K |
| 13:34 |
10,326.59 |
10,327.98 |
10,326.59 |
10,327.98 |
28.7K |
| 13:35 |
10,328.04 |
10,328.45 |
10,328.04 |
10,328.45 |
14.3K |
| 13:36 |
10,327.83 |
10,328.84 |
10,326.59 |
10,328.84 |
46.2K |
| 13:37 |
10,327.96 |
10,329.30 |
10,327.96 |
10,329.30 |
42.1K |
| 13:38 |
10,330.17 |
10,331.21 |
10,330.17 |
10,330.82 |
19.4K |
| 13:39 |
10,330.89 |
10,333.18 |
10,330.89 |
10,333.18 |
26.8K |
| 13:40 |
10,332.91 |
10,333.85 |
10,332.91 |
10,333.34 |
23.4K |
| 13:41 |
10,332.70 |
10,332.70 |
10,331.11 |
10,331.13 |
26.9K |
| 13:42 |
10,331.15 |
10,331.26 |
10,328.96 |
10,328.96 |
27.1K |
| 13:43 |
10,328.76 |
10,328.85 |
10,328.56 |
10,328.85 |
8.4K |
| 13:44 |
10,327.85 |
10,327.85 |
10,325.39 |
10,325.39 |
31.2K |
| 13:45 |
10,325.46 |
10,325.53 |
10,324.15 |
10,324.15 |
16.5K |
| 13:46 |
10,325.24 |
10,326.10 |
10,325.24 |
10,326.10 |
33.0K |
| 13:47 |
10,326.50 |
10,326.50 |
10,324.18 |
10,324.18 |
35.8K |
| 13:48 |
10,323.28 |
10,323.33 |
10,322.48 |
10,323.33 |
22.0K |
| 13:49 |
10,323.55 |
10,323.55 |
10,322.49 |
10,323.44 |
40.4K |
| 13:50 |
10,324.90 |
10,325.99 |
10,324.40 |
10,324.58 |
28.8K |
| 13:51 |
10,325.79 |
10,328.59 |
10,325.79 |
10,328.59 |
24.5K |
| 13:52 |
10,328.49 |
10,328.49 |
10,328.25 |
10,328.30 |
17.0K |
| 13:53 |
10,329.06 |
10,330.83 |
10,329.06 |
10,329.87 |
30.7K |
| 13:54 |
10,329.76 |
10,332.42 |
10,329.76 |
10,332.42 |
27.0K |
| 13:55 |
10,332.34 |
10,333.08 |
10,332.34 |
10,332.59 |
20.3K |
| 13:56 |
10,333.07 |
10,335.35 |
10,333.07 |
10,335.35 |
20.8K |
| 13:57 |
10,333.55 |
10,333.55 |
10,330.47 |
10,330.47 |
31.1K |
| 13:58 |
10,330.83 |
10,331.29 |
10,330.59 |
10,330.92 |
15.9K |
| 13:59 |
10,330.81 |
10,330.84 |
10,330.52 |
10,330.52 |
6.6K |
| 14:00 |
10,330.99 |
10,333.73 |
10,330.99 |
10,333.73 |
28.4K |
| 14:01 |
10,335.09 |
10,338.09 |
10,335.09 |
10,338.09 |
34.6K |
| 14:02 |
10,338.44 |
10,342.93 |
10,338.44 |
10,342.93 |
35.9K |
| 14:03 |
10,343.97 |
10,346.57 |
10,343.97 |
10,346.57 |
55.9K |
| 14:04 |
10,346.83 |
10,347.54 |
10,345.96 |
10,345.96 |
34.5K |
| 14:05 |
10,345.99 |
10,348.16 |
10,345.99 |
10,348.16 |
21.0K |
| 14:06 |
10,347.51 |
10,349.06 |
10,347.51 |
10,348.95 |
22.3K |
| 14:07 |
10,351.47 |
10,362.26 |
10,351.47 |
10,362.26 |
96.2K |
| 14:08 |
10,361.48 |
10,365.08 |
10,361.48 |
10,363.44 |
54.3K |
| 14:09 |
10,363.51 |
10,370.09 |
10,363.51 |
10,370.09 |
55.5K |
| 14:10 |
10,372.88 |
10,377.00 |
10,372.88 |
10,377.00 |
48.4K |
| 14:11 |
10,378.70 |
10,381.32 |
10,378.70 |
10,379.50 |
86.6K |
| 14:12 |
10,380.02 |
10,380.94 |
10,380.02 |
10,380.94 |
35.6K |
| 14:13 |
10,381.83 |
10,383.09 |
10,380.65 |
10,380.65 |
36.1K |
| 14:14 |
10,380.31 |
10,380.31 |
10,378.80 |
10,378.80 |
40.4K |
| 14:15 |
10,376.94 |
10,377.35 |
10,375.79 |
10,377.35 |
48.0K |
| 14:16 |
10,375.81 |
10,380.58 |
10,375.48 |
10,380.58 |
63.6K |
| 14:17 |
10,381.57 |
10,382.40 |
10,381.57 |
10,382.40 |
15.5K |
| 14:18 |
10,382.33 |
10,382.33 |
10,380.59 |
10,381.33 |
25.9K |
| 14:19 |
10,380.86 |
10,381.74 |
10,380.86 |
10,381.74 |
22.7K |
| 14:20 |
10,381.61 |
10,382.26 |
10,377.82 |
10,377.82 |
40.6K |
| 14:21 |
10,377.34 |
10,377.34 |
10,376.07 |
10,377.26 |
25.0K |
| 14:22 |
10,376.68 |
10,376.68 |
10,376.16 |
10,376.16 |
30.8K |
| 14:23 |
10,376.19 |
10,376.70 |
10,375.11 |
10,376.70 |
47.9K |
| 14:24 |
10,377.44 |
10,379.66 |
10,377.44 |
10,379.66 |
25.8K |
| 14:25 |
10,381.14 |
10,381.14 |
10,378.00 |
10,379.57 |
43.1K |
| 14:26 |
10,379.59 |
10,381.37 |
10,379.59 |
10,381.37 |
36.1K |
| 14:27 |
10,381.51 |
10,381.83 |
10,381.09 |
10,381.13 |
25.0K |
| 14:28 |
10,380.90 |
10,380.90 |
10,379.76 |
10,380.17 |
33.0K |
| 14:29 |
10,380.77 |
10,381.99 |
10,380.71 |
10,381.26 |
39.2K |
| 14:30 |
10,384.34 |
10,384.85 |
10,383.52 |
10,384.85 |
33.1K |
| 14:31 |
10,385.32 |
10,394.90 |
10,385.32 |
10,394.90 |
81.5K |
| 14:32 |
10,394.63 |
10,396.37 |
10,394.63 |
10,396.33 |
39.9K |
| 14:33 |
10,394.83 |
10,395.72 |
10,391.72 |
10,391.72 |
71.5K |
| 14:34 |
10,390.16 |
10,390.16 |
10,388.93 |
10,388.93 |
73.2K |
| 14:35 |
10,389.12 |
10,389.12 |
10,388.85 |
10,388.85 |
30.2K |
| 14:36 |
10,389.87 |
10,389.87 |
10,382.51 |
10,382.51 |
54.1K |
| 14:37 |
10,383.58 |
10,385.61 |
10,383.58 |
10,385.61 |
30.4K |
| 14:38 |
10,384.85 |
10,386.11 |
10,384.75 |
10,384.75 |
32.8K |
| 14:39 |
10,384.74 |
10,384.87 |
10,382.43 |
10,382.43 |
28.4K |
| 14:40 |
10,381.96 |
10,381.96 |
10,381.05 |
10,381.65 |
39.9K |
| 14:41 |
10,383.68 |
10,386.53 |
10,383.68 |
10,386.53 |
29.9K |
| 14:42 |
10,386.16 |
10,386.54 |
10,385.86 |
10,385.86 |
25.5K |
| 14:43 |
10,385.76 |
10,386.75 |
10,385.57 |
10,386.75 |
29.0K |
| 14:44 |
10,387.23 |
10,387.23 |
10,384.10 |
10,384.10 |
24.6K |
| 14:45 |
10,383.14 |
10,383.14 |
10,381.44 |
10,381.44 |
27.2K |
| 14:46 |
10,380.37 |
10,380.37 |
10,374.09 |
10,374.09 |
60.6K |
| 14:47 |
10,373.11 |
10,373.11 |
10,371.10 |
10,371.10 |
26.4K |
| 14:48 |
10,369.52 |
10,369.52 |
10,367.89 |
10,368.31 |
32.2K |
| 14:49 |
10,368.65 |
10,369.23 |
10,368.00 |
10,369.23 |
33.7K |
| 14:50 |
10,369.77 |
10,370.90 |
10,369.71 |
10,370.90 |
36.8K |
| 14:51 |
10,373.64 |
10,374.50 |
10,373.64 |
10,374.50 |
35.9K |
| 14:52 |
10,373.78 |
10,374.24 |
10,372.63 |
10,372.88 |
35.9K |
| 14:53 |
10,373.55 |
10,377.62 |
10,373.55 |
10,377.62 |
62.8K |
| 14:54 |
10,378.25 |
10,378.53 |
10,376.57 |
10,376.57 |
46.5K |
| 14:55 |
10,377.01 |
10,377.01 |
10,376.81 |
10,376.92 |
42.1K |
| 14:56 |
10,377.67 |
10,379.04 |
10,377.67 |
10,379.04 |
32.9K |
| 14:57 |
10,379.16 |
10,379.16 |
10,376.98 |
10,377.73 |
42.5K |
| 14:58 |
10,377.13 |
10,377.13 |
10,376.28 |
10,376.28 |
21.7K |
| 14:59 |
10,376.32 |
10,376.32 |
10,372.21 |
10,372.21 |
45.2K |
| 15:00 |
10,372.42 |
10,375.51 |
10,372.06 |
10,375.51 |
28.1K |
| 15:01 |
10,375.65 |
10,376.16 |
10,373.90 |
10,373.90 |
92.8K |
| 15:02 |
10,372.97 |
10,375.70 |
10,372.09 |
10,375.70 |
59.2K |
| 15:03 |
10,374.92 |
10,376.06 |
10,374.92 |
10,376.06 |
17.4K |
| 15:04 |
10,375.26 |
10,375.70 |
10,374.23 |
10,375.70 |
52.0K |
| 15:05 |
10,376.45 |
10,378.20 |
10,376.45 |
10,377.95 |
82.8K |
| 15:06 |
10,379.01 |
10,379.91 |
10,379.01 |
10,379.91 |
36.7K |
| 15:07 |
10,380.30 |
10,382.25 |
10,378.77 |
10,378.77 |
96.2K |
| 15:08 |
10,378.24 |
10,382.85 |
10,378.24 |
10,382.85 |
44.4K |
| 15:09 |
10,382.80 |
10,382.80 |
10,381.05 |
10,381.05 |
40.1K |
| 15:10 |
10,381.22 |
10,381.58 |
10,381.19 |
10,381.25 |
34.2K |
| 15:11 |
10,381.37 |
10,381.37 |
10,379.37 |
10,379.37 |
43.3K |
| 15:12 |
10,380.21 |
10,383.88 |
10,380.21 |
10,383.88 |
34.6K |
| 15:13 |
10,383.97 |
10,388.61 |
10,383.97 |
10,388.61 |
34.2K |
| 15:14 |
10,389.22 |
10,389.22 |
10,386.59 |
10,386.59 |
58.3K |
| 15:15 |
10,385.62 |
10,386.55 |
10,384.90 |
10,384.90 |
16.1K |
| 15:16 |
10,384.52 |
10,386.88 |
10,384.12 |
10,386.88 |
57.3K |
| 15:17 |
10,387.73 |
10,388.15 |
10,385.84 |
10,385.84 |
60.1K |
| 15:18 |
10,385.33 |
10,387.14 |
10,385.33 |
10,387.14 |
32.6K |
| 15:19 |
10,387.08 |
10,389.72 |
10,387.08 |
10,388.91 |
55.4K |
| 15:20 |
10,388.34 |
10,389.89 |
10,387.73 |
10,389.89 |
23.4K |
| 15:21 |
10,389.90 |
10,391.49 |
10,389.90 |
10,391.49 |
44.7K |
| 15:22 |
10,392.46 |
10,393.71 |
10,392.46 |
10,393.71 |
54.2K |
| 15:23 |
10,392.92 |
10,393.52 |
10,392.92 |
10,393.52 |
31.1K |
| 15:24 |
10,393.09 |
10,394.52 |
10,393.09 |
10,393.44 |
45.3K |
| 15:25 |
10,391.09 |
10,391.09 |
10,382.08 |
10,382.08 |
71.1K |
| 15:26 |
10,382.47 |
10,382.98 |
10,379.35 |
10,379.35 |
67.1K |
| 15:27 |
10,375.09 |
10,379.19 |
10,375.07 |
10,379.19 |
78.4K |
| 15:28 |
10,379.15 |
10,379.15 |
10,374.95 |
10,374.95 |
54.7K |
| 15:29 |
10,371.27 |
10,371.27 |
10,366.37 |
10,367.33 |
71.4K |
| 15:30 |
10,368.86 |
10,368.86 |
10,365.28 |
10,367.70 |
69.0K |
| 15:31 |
10,366.56 |
10,366.56 |
10,363.71 |
10,365.40 |
69.5K |
| 15:32 |
10,364.18 |
10,368.50 |
10,364.18 |
10,368.50 |
77.0K |
| 15:33 |
10,369.22 |
10,371.83 |
10,369.22 |
10,371.83 |
52.4K |
| 15:34 |
10,372.79 |
10,375.66 |
10,372.79 |
10,375.66 |
91.8K |
| 15:35 |
10,375.79 |
10,377.61 |
10,373.21 |
10,373.21 |
77.8K |
| 15:36 |
10,369.51 |
10,370.58 |
10,369.35 |
10,370.17 |
55.5K |
| 15:37 |
10,368.67 |
10,368.75 |
10,367.50 |
10,368.75 |
48.1K |
| 15:38 |
10,369.27 |
10,375.13 |
10,369.27 |
10,375.13 |
66.9K |
| 15:39 |
10,376.93 |
10,376.93 |
10,374.81 |
10,376.13 |
70.3K |
| 15:40 |
10,376.64 |
10,381.76 |
10,376.09 |
10,381.76 |
63.5K |
| 15:41 |
10,383.88 |
10,385.07 |
10,382.84 |
10,385.07 |
83.7K |
| 15:42 |
10,389.19 |
10,396.82 |
10,389.19 |
10,396.82 |
118.2K |
| 15:43 |
10,394.47 |
10,398.84 |
10,394.47 |
10,398.46 |
78.9K |
| 15:44 |
10,395.85 |
10,396.06 |
10,391.68 |
10,391.68 |
97.0K |
| 15:45 |
10,388.21 |
10,389.15 |
10,383.10 |
10,389.15 |
114.6K |
| 15:46 |
10,392.52 |
10,394.22 |
10,392.44 |
10,392.44 |
70.4K |
| 15:47 |
10,393.12 |
10,394.16 |
10,392.88 |
10,393.77 |
81.8K |
| 15:48 |
10,393.28 |
10,393.28 |
10,388.68 |
10,388.68 |
100.6K |
| 15:49 |
10,388.27 |
10,388.93 |
10,386.79 |
10,386.79 |
96.6K |
| 15:50 |
10,386.85 |
10,386.85 |
10,360.29 |
10,360.29 |
401.5K |
| 15:51 |
10,366.52 |
10,367.38 |
10,361.33 |
10,362.42 |
184.7K |
| 15:52 |
10,361.40 |
10,361.40 |
10,357.40 |
10,358.37 |
178.6K |
| 15:53 |
10,357.89 |
10,357.89 |
10,353.40 |
10,355.15 |
179.5K |
| 15:54 |
10,361.37 |
10,361.37 |
10,357.25 |
10,361.35 |
294.6K |
| 15:55 |
10,363.17 |
10,364.09 |
10,361.35 |
10,364.09 |
312.3K |
| 15:56 |
10,364.77 |
10,370.38 |
10,364.77 |
10,365.82 |
352.6K |
| 15:57 |
10,365.38 |
10,365.38 |
10,361.71 |
10,364.09 |
245.7K |
| 15:58 |
10,365.20 |
10,372.83 |
10,365.20 |
10,371.63 |
423.5K |
| 15:59 |
10,370.16 |
10,370.70 |
10,369.19 |
10,370.70 |
400.0K |
| 16:00 |
10,369.24 |
10,369.24 |
10,367.94 |
10,367.94 |
27,958.2K |
| 16:01 |
10,367.94 |
10,367.94 |
10,367.94 |
10,367.94 |
860.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|