| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,554.28 |
10,554.28 |
10,279.42 |
10,294.95 |
3,667.3K |
| 09:31 |
10,298.99 |
10,301.42 |
10,297.69 |
10,301.42 |
152.3K |
| 09:32 |
10,296.27 |
10,321.61 |
10,296.27 |
10,321.61 |
180.1K |
| 09:33 |
10,319.14 |
10,338.14 |
10,319.14 |
10,338.14 |
182.9K |
| 09:34 |
10,347.54 |
10,366.00 |
10,347.54 |
10,362.01 |
136.4K |
| 09:35 |
10,357.68 |
10,374.21 |
10,356.11 |
10,374.21 |
137.1K |
| 09:36 |
10,376.68 |
10,376.68 |
10,363.67 |
10,363.67 |
228.4K |
| 09:37 |
10,373.28 |
10,376.89 |
10,361.51 |
10,361.51 |
188.7K |
| 09:38 |
10,363.87 |
10,370.49 |
10,360.70 |
10,370.49 |
115.1K |
| 09:39 |
10,372.93 |
10,382.46 |
10,372.93 |
10,380.83 |
122.9K |
| 09:40 |
10,391.75 |
10,400.66 |
10,384.61 |
10,400.66 |
257.5K |
| 09:41 |
10,395.73 |
10,410.41 |
10,390.35 |
10,410.41 |
214.8K |
| 09:42 |
10,416.31 |
10,417.04 |
10,405.91 |
10,405.91 |
178.6K |
| 09:43 |
10,414.46 |
10,423.79 |
10,414.46 |
10,422.50 |
142.8K |
| 09:44 |
10,422.88 |
10,422.88 |
10,403.95 |
10,403.95 |
161.6K |
| 09:45 |
10,405.86 |
10,405.86 |
10,377.05 |
10,377.05 |
221.9K |
| 09:46 |
10,375.05 |
10,375.05 |
10,367.74 |
10,371.76 |
198.5K |
| 09:47 |
10,370.34 |
10,370.70 |
10,357.20 |
10,358.83 |
176.7K |
| 09:48 |
10,351.41 |
10,355.96 |
10,350.62 |
10,353.25 |
147.3K |
| 09:49 |
10,361.44 |
10,370.14 |
10,361.44 |
10,365.85 |
126.4K |
| 09:50 |
10,361.14 |
10,361.44 |
10,354.04 |
10,358.81 |
194.2K |
| 09:51 |
10,364.19 |
10,366.54 |
10,356.80 |
10,361.65 |
115.3K |
| 09:52 |
10,367.68 |
10,377.36 |
10,367.68 |
10,377.36 |
153.9K |
| 09:53 |
10,368.43 |
10,368.49 |
10,362.69 |
10,362.69 |
126.2K |
| 09:54 |
10,361.75 |
10,361.75 |
10,348.68 |
10,349.19 |
229.1K |
| 09:55 |
10,347.15 |
10,348.51 |
10,345.70 |
10,345.70 |
115.4K |
| 09:56 |
10,344.46 |
10,344.94 |
10,341.61 |
10,341.61 |
184.1K |
| 09:57 |
10,340.91 |
10,349.98 |
10,340.91 |
10,349.98 |
116.5K |
| 09:58 |
10,349.40 |
10,349.40 |
10,346.51 |
10,347.46 |
110.3K |
| 09:59 |
10,348.64 |
10,367.51 |
10,348.64 |
10,367.51 |
149.1K |
| 10:00 |
10,368.63 |
10,368.63 |
10,348.03 |
10,348.03 |
263.2K |
| 10:01 |
10,348.57 |
10,351.96 |
10,343.82 |
10,346.65 |
204.4K |
| 10:02 |
10,353.30 |
10,353.30 |
10,338.35 |
10,338.35 |
146.4K |
| 10:03 |
10,338.07 |
10,338.07 |
10,324.22 |
10,324.22 |
214.8K |
| 10:04 |
10,321.00 |
10,323.74 |
10,321.00 |
10,322.97 |
142.9K |
| 10:05 |
10,320.79 |
10,323.09 |
10,318.87 |
10,319.96 |
121.0K |
| 10:06 |
10,320.10 |
10,328.45 |
10,320.10 |
10,325.39 |
176.6K |
| 10:07 |
10,321.79 |
10,321.79 |
10,318.46 |
10,321.06 |
157.9K |
| 10:08 |
10,324.97 |
10,326.23 |
10,324.40 |
10,324.40 |
86.0K |
| 10:09 |
10,322.70 |
10,322.70 |
10,317.67 |
10,322.20 |
106.4K |
| 10:10 |
10,322.39 |
10,324.88 |
10,320.73 |
10,323.51 |
81.5K |
| 10:11 |
10,325.73 |
10,325.79 |
10,313.95 |
10,313.95 |
139.9K |
| 10:12 |
10,315.11 |
10,316.12 |
10,312.85 |
10,312.85 |
84.2K |
| 10:13 |
10,311.20 |
10,311.20 |
10,301.03 |
10,301.03 |
116.9K |
| 10:14 |
10,299.91 |
10,311.11 |
10,299.91 |
10,311.11 |
103.2K |
| 10:15 |
10,312.26 |
10,316.49 |
10,312.26 |
10,316.49 |
93.6K |
| 10:16 |
10,322.99 |
10,326.91 |
10,318.41 |
10,326.91 |
156.8K |
| 10:17 |
10,324.91 |
10,327.16 |
10,323.58 |
10,324.48 |
86.8K |
| 10:18 |
10,319.99 |
10,319.99 |
10,307.48 |
10,307.48 |
150.7K |
| 10:19 |
10,306.88 |
10,310.23 |
10,305.93 |
10,310.23 |
90.3K |
| 10:20 |
10,311.23 |
10,312.87 |
10,311.23 |
10,312.87 |
83.5K |
| 10:21 |
10,313.78 |
10,313.78 |
10,305.21 |
10,305.78 |
98.1K |
| 10:22 |
10,308.37 |
10,312.15 |
10,308.37 |
10,309.69 |
190.9K |
| 10:23 |
10,310.79 |
10,310.79 |
10,304.20 |
10,304.20 |
102.7K |
| 10:24 |
10,306.64 |
10,306.64 |
10,296.81 |
10,296.81 |
104.7K |
| 10:25 |
10,294.32 |
10,302.16 |
10,292.99 |
10,302.16 |
106.7K |
| 10:26 |
10,302.88 |
10,310.01 |
10,302.88 |
10,306.17 |
89.0K |
| 10:27 |
10,306.57 |
10,310.26 |
10,306.57 |
10,310.26 |
62.9K |
| 10:28 |
10,317.60 |
10,317.60 |
10,312.43 |
10,312.43 |
106.3K |
| 10:29 |
10,313.32 |
10,317.14 |
10,312.42 |
10,317.14 |
77.1K |
| 10:30 |
10,317.46 |
10,318.83 |
10,315.34 |
10,315.34 |
104.6K |
| 10:31 |
10,316.32 |
10,322.60 |
10,316.32 |
10,320.63 |
96.4K |
| 10:32 |
10,320.33 |
10,323.59 |
10,320.00 |
10,323.59 |
88.5K |
| 10:33 |
10,320.81 |
10,321.70 |
10,316.94 |
10,316.94 |
110.2K |
| 10:34 |
10,310.34 |
10,312.78 |
10,300.89 |
10,300.89 |
221.8K |
| 10:35 |
10,298.00 |
10,299.97 |
10,293.70 |
10,299.97 |
139.8K |
| 10:36 |
10,300.70 |
10,301.15 |
10,297.23 |
10,301.15 |
109.4K |
| 10:37 |
10,301.87 |
10,304.34 |
10,301.76 |
10,304.34 |
82.7K |
| 10:38 |
10,301.44 |
10,301.44 |
10,295.65 |
10,295.65 |
110.6K |
| 10:39 |
10,295.74 |
10,295.74 |
10,288.60 |
10,288.60 |
123.6K |
| 10:40 |
10,290.32 |
10,291.11 |
10,290.16 |
10,290.70 |
95.0K |
| 10:41 |
10,286.18 |
10,286.18 |
10,282.15 |
10,284.73 |
149.7K |
| 10:42 |
10,288.49 |
10,295.06 |
10,288.49 |
10,290.16 |
88.2K |
| 10:43 |
10,286.33 |
10,286.33 |
10,279.13 |
10,279.36 |
79.8K |
| 10:44 |
10,281.07 |
10,281.07 |
10,279.54 |
10,279.59 |
92.3K |
| 10:45 |
10,281.03 |
10,283.08 |
10,274.19 |
10,274.19 |
97.6K |
| 10:46 |
10,267.93 |
10,272.84 |
10,267.93 |
10,272.84 |
103.3K |
| 10:47 |
10,273.02 |
10,274.11 |
10,272.73 |
10,273.65 |
71.9K |
| 10:48 |
10,273.79 |
10,273.79 |
10,265.96 |
10,265.96 |
85.9K |
| 10:49 |
10,268.19 |
10,270.03 |
10,266.30 |
10,266.30 |
97.5K |
| 10:50 |
10,264.34 |
10,267.26 |
10,264.34 |
10,267.26 |
102.0K |
| 10:51 |
10,266.65 |
10,266.65 |
10,263.56 |
10,265.63 |
100.3K |
| 10:52 |
10,264.90 |
10,264.90 |
10,260.37 |
10,260.37 |
110.5K |
| 10:53 |
10,261.57 |
10,264.01 |
10,258.62 |
10,258.62 |
95.6K |
| 10:54 |
10,256.72 |
10,257.39 |
10,252.07 |
10,252.07 |
86.4K |
| 10:55 |
10,252.48 |
10,256.84 |
10,252.48 |
10,255.06 |
125.5K |
| 10:56 |
10,258.40 |
10,260.04 |
10,251.75 |
10,251.75 |
105.4K |
| 10:57 |
10,251.71 |
10,255.24 |
10,248.02 |
10,255.24 |
109.3K |
| 10:58 |
10,256.49 |
10,256.49 |
10,250.11 |
10,253.39 |
77.1K |
| 10:59 |
10,250.85 |
10,250.85 |
10,243.86 |
10,243.86 |
90.4K |
| 11:00 |
10,243.12 |
10,245.93 |
10,240.64 |
10,240.64 |
134.6K |
| 11:01 |
10,243.32 |
10,245.18 |
10,242.04 |
10,245.18 |
65.2K |
| 11:02 |
10,245.29 |
10,248.10 |
10,244.25 |
10,248.10 |
64.8K |
| 11:03 |
10,248.63 |
10,248.93 |
10,247.64 |
10,248.93 |
80.4K |
| 11:04 |
10,246.31 |
10,247.27 |
10,245.61 |
10,247.27 |
71.9K |
| 11:05 |
10,247.65 |
10,249.32 |
10,242.26 |
10,242.26 |
100.1K |
| 11:06 |
10,237.67 |
10,250.52 |
10,237.67 |
10,248.84 |
90.4K |
| 11:07 |
10,248.84 |
10,248.84 |
10,241.12 |
10,241.12 |
51.0K |
| 11:08 |
10,241.90 |
10,241.90 |
10,240.56 |
10,240.58 |
91.0K |
| 11:09 |
10,240.58 |
10,246.14 |
10,240.58 |
10,245.79 |
86.3K |
| 11:10 |
10,248.09 |
10,252.92 |
10,248.09 |
10,252.83 |
90.2K |
| 11:11 |
10,252.83 |
10,274.80 |
10,252.83 |
10,274.80 |
105.0K |
| 11:12 |
10,268.34 |
10,278.08 |
10,268.34 |
10,278.08 |
112.2K |
| 11:13 |
10,279.40 |
10,280.67 |
10,279.40 |
10,280.67 |
80.3K |
| 11:14 |
10,282.18 |
10,284.03 |
10,279.18 |
10,279.18 |
97.6K |
| 11:15 |
10,278.56 |
10,281.64 |
10,278.56 |
10,281.35 |
92.8K |
| 11:16 |
10,281.35 |
10,285.87 |
10,280.90 |
10,285.87 |
74.4K |
| 11:17 |
10,283.29 |
10,283.29 |
10,278.74 |
10,280.22 |
69.9K |
| 11:18 |
10,283.51 |
10,285.16 |
10,278.98 |
10,278.98 |
137.1K |
| 11:19 |
10,278.81 |
10,278.81 |
10,275.05 |
10,276.25 |
109.3K |
| 11:20 |
10,276.25 |
10,284.31 |
10,275.58 |
10,284.31 |
76.6K |
| 11:21 |
10,277.94 |
10,277.94 |
10,270.20 |
10,270.20 |
153.5K |
| 11:22 |
10,267.83 |
10,267.83 |
10,262.05 |
10,262.05 |
79.4K |
| 11:23 |
10,266.36 |
10,269.88 |
10,266.36 |
10,267.48 |
92.8K |
| 11:24 |
10,267.48 |
10,274.71 |
10,267.48 |
10,270.28 |
55.1K |
| 11:25 |
10,274.64 |
10,280.42 |
10,274.64 |
10,280.42 |
71.1K |
| 11:26 |
10,282.99 |
10,290.56 |
10,282.99 |
10,290.56 |
92.4K |
| 11:27 |
10,286.43 |
10,288.31 |
10,286.43 |
10,287.81 |
51.5K |
| 11:28 |
10,289.47 |
10,293.84 |
10,289.47 |
10,293.84 |
42.6K |
| 11:29 |
10,289.53 |
10,289.53 |
10,286.62 |
10,286.62 |
97.0K |
| 11:30 |
10,286.50 |
10,288.94 |
10,284.19 |
10,288.94 |
137.3K |
| 11:31 |
10,290.08 |
10,293.36 |
10,290.08 |
10,293.36 |
59.6K |
| 11:32 |
10,289.95 |
10,295.60 |
10,289.95 |
10,295.05 |
82.7K |
| 11:33 |
10,293.29 |
10,295.72 |
10,293.29 |
10,295.72 |
35.9K |
| 11:34 |
10,297.32 |
10,305.52 |
10,297.32 |
10,305.52 |
69.2K |
| 11:35 |
10,305.72 |
10,305.72 |
10,300.17 |
10,300.17 |
52.1K |
| 11:36 |
10,301.91 |
10,301.91 |
10,290.77 |
10,298.80 |
68.6K |
| 11:37 |
10,298.80 |
10,307.99 |
10,298.80 |
10,307.99 |
47.0K |
| 11:38 |
10,310.90 |
10,310.90 |
10,307.03 |
10,310.60 |
59.1K |
| 11:39 |
10,311.60 |
10,311.60 |
10,304.50 |
10,309.92 |
71.1K |
| 11:40 |
10,312.88 |
10,317.21 |
10,309.90 |
10,309.90 |
51.6K |
| 11:41 |
10,311.52 |
10,320.49 |
10,311.52 |
10,320.49 |
64.3K |
| 11:42 |
10,321.10 |
10,324.63 |
10,318.74 |
10,324.63 |
81.7K |
| 11:43 |
10,327.66 |
10,327.66 |
10,322.70 |
10,322.70 |
72.8K |
| 11:44 |
10,319.31 |
10,319.31 |
10,317.57 |
10,318.99 |
51.6K |
| 11:45 |
10,320.68 |
10,320.68 |
10,312.11 |
10,312.11 |
77.1K |
| 11:46 |
10,312.76 |
10,317.47 |
10,312.08 |
10,317.47 |
50.3K |
| 11:47 |
10,315.02 |
10,315.02 |
10,309.13 |
10,309.13 |
63.4K |
| 11:48 |
10,307.01 |
10,311.13 |
10,305.60 |
10,311.13 |
62.4K |
| 11:49 |
10,311.13 |
10,311.96 |
10,311.09 |
10,311.09 |
22.8K |
| 11:50 |
10,308.90 |
10,309.46 |
10,306.02 |
10,306.02 |
49.6K |
| 11:51 |
10,301.74 |
10,303.16 |
10,299.61 |
10,299.61 |
88.9K |
| 11:52 |
10,299.33 |
10,299.33 |
10,297.08 |
10,297.26 |
40.9K |
| 11:53 |
10,297.02 |
10,297.02 |
10,291.64 |
10,292.20 |
58.2K |
| 11:54 |
10,291.34 |
10,291.34 |
10,289.60 |
10,291.23 |
56.0K |
| 11:55 |
10,293.39 |
10,298.05 |
10,293.39 |
10,298.05 |
46.0K |
| 11:56 |
10,299.55 |
10,299.55 |
10,295.73 |
10,297.17 |
35.1K |
| 11:57 |
10,298.42 |
10,307.40 |
10,298.42 |
10,307.40 |
45.6K |
| 11:58 |
10,306.57 |
10,311.11 |
10,305.91 |
10,311.11 |
33.4K |
| 11:59 |
10,314.90 |
10,314.90 |
10,310.50 |
10,311.09 |
33.4K |
| 12:00 |
10,309.67 |
10,312.71 |
10,309.31 |
10,312.71 |
29.5K |
| 12:01 |
10,315.03 |
10,318.50 |
10,315.03 |
10,317.03 |
26.7K |
| 12:02 |
10,318.00 |
10,322.63 |
10,318.00 |
10,322.63 |
26.1K |
| 12:03 |
10,322.75 |
10,325.60 |
10,322.75 |
10,325.47 |
40.6K |
| 12:04 |
10,322.90 |
10,322.90 |
10,315.69 |
10,315.69 |
59.3K |
| 12:05 |
10,315.24 |
10,323.03 |
10,315.24 |
10,323.03 |
45.4K |
| 12:06 |
10,326.10 |
10,326.10 |
10,320.93 |
10,320.93 |
48.4K |
| 12:07 |
10,318.54 |
10,318.54 |
10,312.13 |
10,316.24 |
51.8K |
| 12:08 |
10,311.55 |
10,315.74 |
10,311.55 |
10,315.74 |
34.6K |
| 12:09 |
10,315.12 |
10,315.12 |
10,312.49 |
10,312.49 |
39.7K |
| 12:10 |
10,308.87 |
10,310.57 |
10,308.54 |
10,308.54 |
41.6K |
| 12:11 |
10,307.87 |
10,309.62 |
10,307.72 |
10,308.08 |
67.9K |
| 12:12 |
10,308.83 |
10,315.81 |
10,308.83 |
10,314.69 |
60.7K |
| 12:13 |
10,314.41 |
10,318.62 |
10,312.25 |
10,318.62 |
40.7K |
| 12:14 |
10,319.90 |
10,323.74 |
10,319.90 |
10,321.62 |
50.1K |
| 12:15 |
10,322.56 |
10,328.81 |
10,322.56 |
10,328.81 |
60.0K |
| 12:16 |
10,329.09 |
10,333.23 |
10,328.27 |
10,333.23 |
61.7K |
| 12:17 |
10,333.82 |
10,336.99 |
10,332.52 |
10,334.37 |
58.8K |
| 12:18 |
10,336.18 |
10,341.58 |
10,336.18 |
10,340.61 |
56.6K |
| 12:19 |
10,342.19 |
10,342.19 |
10,340.66 |
10,341.68 |
44.9K |
| 12:20 |
10,343.48 |
10,343.48 |
10,333.31 |
10,333.31 |
70.7K |
| 12:21 |
10,335.00 |
10,339.82 |
10,335.00 |
10,338.36 |
38.3K |
| 12:22 |
10,334.93 |
10,340.78 |
10,334.93 |
10,340.78 |
51.7K |
| 12:23 |
10,345.91 |
10,345.91 |
10,341.93 |
10,342.97 |
62.7K |
| 12:24 |
10,342.64 |
10,343.57 |
10,342.64 |
10,343.52 |
57.5K |
| 12:25 |
10,348.85 |
10,350.13 |
10,345.48 |
10,346.73 |
77.0K |
| 12:26 |
10,342.19 |
10,345.21 |
10,341.31 |
10,345.21 |
86.4K |
| 12:27 |
10,343.37 |
10,348.20 |
10,343.37 |
10,348.20 |
59.9K |
| 12:28 |
10,345.99 |
10,348.44 |
10,345.62 |
10,348.44 |
40.9K |
| 12:29 |
10,350.40 |
10,354.85 |
10,350.40 |
10,354.85 |
65.8K |
| 12:30 |
10,355.50 |
10,357.42 |
10,351.84 |
10,351.84 |
51.3K |
| 12:31 |
10,352.26 |
10,352.26 |
10,345.02 |
10,345.02 |
38.3K |
| 12:32 |
10,345.82 |
10,349.07 |
10,345.82 |
10,349.07 |
29.1K |
| 12:33 |
10,348.05 |
10,350.82 |
10,345.24 |
10,345.24 |
60.0K |
| 12:34 |
10,342.93 |
10,342.93 |
10,337.27 |
10,337.27 |
151.1K |
| 12:35 |
10,334.66 |
10,334.66 |
10,332.00 |
10,332.91 |
46.7K |
| 12:36 |
10,331.07 |
10,331.07 |
10,327.50 |
10,327.50 |
92.9K |
| 12:37 |
10,328.37 |
10,329.70 |
10,327.03 |
10,329.70 |
80.0K |
| 12:38 |
10,330.91 |
10,337.07 |
10,330.91 |
10,337.07 |
109.5K |
| 12:39 |
10,335.42 |
10,335.42 |
10,331.17 |
10,331.17 |
67.0K |
| 12:40 |
10,330.96 |
10,335.80 |
10,330.96 |
10,335.80 |
49.2K |
| 12:41 |
10,338.14 |
10,344.25 |
10,338.14 |
10,344.25 |
56.2K |
| 12:42 |
10,344.02 |
10,344.14 |
10,341.56 |
10,344.14 |
41.1K |
| 12:43 |
10,346.36 |
10,348.54 |
10,346.36 |
10,347.54 |
33.6K |
| 12:44 |
10,347.95 |
10,348.29 |
10,333.38 |
10,333.38 |
66.4K |
| 12:45 |
10,332.38 |
10,335.05 |
10,329.39 |
10,331.99 |
44.5K |
| 12:46 |
10,332.32 |
10,332.32 |
10,329.02 |
10,329.02 |
76.6K |
| 12:47 |
10,332.86 |
10,335.07 |
10,331.75 |
10,334.85 |
44.0K |
| 12:48 |
10,336.19 |
10,336.92 |
10,334.65 |
10,336.92 |
30.9K |
| 12:49 |
10,339.99 |
10,340.99 |
10,338.87 |
10,338.87 |
43.8K |
| 12:50 |
10,338.19 |
10,339.38 |
10,329.82 |
10,329.82 |
88.9K |
| 12:51 |
10,327.24 |
10,327.24 |
10,323.90 |
10,323.90 |
65.7K |
| 12:52 |
10,325.24 |
10,326.02 |
10,325.24 |
10,326.02 |
29.0K |
| 12:53 |
10,324.66 |
10,325.57 |
10,322.61 |
10,322.61 |
44.3K |
| 12:54 |
10,316.93 |
10,316.93 |
10,313.17 |
10,313.68 |
103.7K |
| 12:55 |
10,312.31 |
10,317.41 |
10,311.37 |
10,317.41 |
88.2K |
| 12:56 |
10,308.62 |
10,313.72 |
10,308.62 |
10,313.72 |
73.9K |
| 12:57 |
10,313.48 |
10,313.48 |
10,310.37 |
10,310.37 |
45.6K |
| 12:58 |
10,304.49 |
10,305.11 |
10,304.49 |
10,305.09 |
49.2K |
| 12:59 |
10,305.62 |
10,305.62 |
10,300.80 |
10,304.76 |
49.8K |
| 13:00 |
10,305.36 |
10,305.36 |
10,303.35 |
10,303.97 |
29.6K |
| 13:01 |
10,303.15 |
10,305.27 |
10,303.15 |
10,304.55 |
37.4K |
| 13:02 |
10,299.85 |
10,301.29 |
10,299.85 |
10,300.07 |
52.9K |
| 13:03 |
10,299.07 |
10,299.76 |
10,297.22 |
10,297.22 |
59.2K |
| 13:04 |
10,298.58 |
10,298.83 |
10,297.50 |
10,298.83 |
45.9K |
| 13:05 |
10,298.23 |
10,299.93 |
10,298.23 |
10,299.93 |
64.7K |
| 13:06 |
10,299.71 |
10,301.29 |
10,299.71 |
10,301.27 |
24.9K |
| 13:07 |
10,301.83 |
10,304.41 |
10,301.83 |
10,302.70 |
41.1K |
| 13:08 |
10,301.97 |
10,303.11 |
10,301.80 |
10,302.65 |
31.3K |
| 13:09 |
10,295.71 |
10,298.28 |
10,294.13 |
10,298.28 |
106.0K |
| 13:10 |
10,297.54 |
10,297.54 |
10,294.37 |
10,294.37 |
61.0K |
| 13:11 |
10,291.84 |
10,296.76 |
10,291.65 |
10,296.76 |
40.7K |
| 13:12 |
10,297.26 |
10,297.26 |
10,295.15 |
10,295.15 |
29.0K |
| 13:13 |
10,289.97 |
10,294.29 |
10,289.97 |
10,294.29 |
35.5K |
| 13:14 |
10,295.80 |
10,297.55 |
10,292.90 |
10,293.91 |
43.0K |
| 13:15 |
10,295.97 |
10,296.81 |
10,295.71 |
10,296.63 |
29.2K |
| 13:16 |
10,295.45 |
10,298.86 |
10,295.45 |
10,298.49 |
27.2K |
| 13:17 |
10,298.64 |
10,298.64 |
10,295.95 |
10,297.25 |
50.1K |
| 13:18 |
10,297.23 |
10,297.23 |
10,295.87 |
10,296.75 |
27.1K |
| 13:19 |
10,294.32 |
10,294.47 |
10,291.73 |
10,291.73 |
42.3K |
| 13:20 |
10,297.74 |
10,297.74 |
10,285.68 |
10,285.68 |
76.0K |
| 13:21 |
10,286.97 |
10,287.67 |
10,285.37 |
10,287.67 |
25.3K |
| 13:22 |
10,283.25 |
10,284.39 |
10,281.09 |
10,284.39 |
77.2K |
| 13:23 |
10,285.46 |
10,285.46 |
10,284.72 |
10,284.72 |
36.4K |
| 13:24 |
10,285.25 |
10,289.99 |
10,285.25 |
10,287.66 |
78.0K |
| 13:25 |
10,287.66 |
10,287.88 |
10,287.66 |
10,287.88 |
42.2K |
| 13:26 |
10,287.88 |
10,291.57 |
10,287.88 |
10,290.53 |
36.1K |
| 13:27 |
10,290.53 |
10,290.53 |
10,284.37 |
10,286.12 |
46.0K |
| 13:28 |
10,287.96 |
10,287.96 |
10,285.64 |
10,286.28 |
59.3K |
| 13:29 |
10,286.28 |
10,286.28 |
10,284.32 |
10,284.32 |
29.3K |
| 13:30 |
10,284.32 |
10,285.71 |
10,281.70 |
10,281.70 |
45.4K |
| 13:31 |
10,282.06 |
10,282.06 |
10,280.34 |
10,280.34 |
19.9K |
| 13:32 |
10,278.96 |
10,281.10 |
10,278.96 |
10,281.10 |
44.1K |
| 13:33 |
10,281.44 |
10,281.44 |
10,277.93 |
10,277.93 |
47.5K |
| 13:34 |
10,277.93 |
10,279.27 |
10,275.89 |
10,279.27 |
63.6K |
| 13:35 |
10,279.90 |
10,282.78 |
10,279.90 |
10,282.78 |
33.9K |
| 13:36 |
10,282.78 |
10,285.83 |
10,282.78 |
10,283.78 |
57.9K |
| 13:37 |
10,283.78 |
10,287.04 |
10,281.12 |
10,287.04 |
42.1K |
| 13:38 |
10,287.53 |
10,293.23 |
10,287.53 |
10,293.23 |
25.9K |
| 13:39 |
10,296.69 |
10,298.07 |
10,296.69 |
10,298.07 |
27.6K |
| 13:40 |
10,296.71 |
10,299.69 |
10,294.84 |
10,299.69 |
57.8K |
| 13:41 |
10,298.27 |
10,298.42 |
10,297.28 |
10,298.22 |
27.1K |
| 13:42 |
10,300.69 |
10,301.61 |
10,298.30 |
10,298.30 |
37.6K |
| 13:43 |
10,299.11 |
10,302.42 |
10,298.49 |
10,302.42 |
35.1K |
| 13:44 |
10,302.82 |
10,303.57 |
10,302.66 |
10,302.66 |
30.4K |
| 13:45 |
10,302.37 |
10,303.32 |
10,301.76 |
10,301.89 |
42.7K |
| 13:46 |
10,302.24 |
10,303.05 |
10,301.21 |
10,301.21 |
21.1K |
| 13:47 |
10,301.71 |
10,304.61 |
10,301.71 |
10,303.96 |
38.0K |
| 13:48 |
10,304.77 |
10,304.77 |
10,299.92 |
10,300.94 |
34.4K |
| 13:49 |
10,298.89 |
10,302.47 |
10,298.81 |
10,302.47 |
24.5K |
| 13:50 |
10,301.78 |
10,301.78 |
10,299.53 |
10,300.11 |
33.4K |
| 13:51 |
10,295.70 |
10,295.70 |
10,293.32 |
10,295.42 |
50.3K |
| 13:52 |
10,293.59 |
10,296.32 |
10,293.59 |
10,296.32 |
49.2K |
| 13:53 |
10,294.56 |
10,294.56 |
10,286.30 |
10,286.30 |
54.6K |
| 13:54 |
10,286.58 |
10,291.51 |
10,286.58 |
10,291.51 |
29.0K |
| 13:55 |
10,290.34 |
10,290.34 |
10,286.40 |
10,286.40 |
43.9K |
| 13:56 |
10,284.83 |
10,284.83 |
10,279.67 |
10,283.63 |
63.0K |
| 13:57 |
10,282.70 |
10,284.69 |
10,282.28 |
10,282.28 |
40.6K |
| 13:58 |
10,280.83 |
10,283.58 |
10,280.18 |
10,283.58 |
30.4K |
| 13:59 |
10,283.54 |
10,283.54 |
10,279.40 |
10,279.40 |
38.5K |
| 14:00 |
10,278.45 |
10,284.19 |
10,276.01 |
10,284.19 |
39.5K |
| 14:01 |
10,279.88 |
10,281.82 |
10,276.99 |
10,277.37 |
62.1K |
| 14:02 |
10,280.16 |
10,280.16 |
10,269.43 |
10,269.43 |
93.5K |
| 14:03 |
10,267.61 |
10,267.61 |
10,266.23 |
10,266.23 |
95.9K |
| 14:04 |
10,264.95 |
10,265.46 |
10,264.95 |
10,265.40 |
54.8K |
| 14:05 |
10,264.30 |
10,264.30 |
10,262.77 |
10,262.77 |
83.7K |
| 14:06 |
10,262.29 |
10,263.45 |
10,259.31 |
10,259.31 |
69.9K |
| 14:07 |
10,260.90 |
10,260.97 |
10,256.69 |
10,256.69 |
52.1K |
| 14:08 |
10,256.47 |
10,257.54 |
10,255.25 |
10,257.54 |
48.6K |
| 14:09 |
10,253.62 |
10,253.62 |
10,251.34 |
10,251.97 |
51.8K |
| 14:10 |
10,256.05 |
10,257.61 |
10,255.94 |
10,255.94 |
44.6K |
| 14:11 |
10,256.31 |
10,257.83 |
10,256.31 |
10,256.92 |
55.1K |
| 14:12 |
10,259.35 |
10,259.35 |
10,252.77 |
10,254.87 |
33.5K |
| 14:13 |
10,256.89 |
10,260.84 |
10,256.89 |
10,260.84 |
16.9K |
| 14:14 |
10,256.69 |
10,256.69 |
10,251.24 |
10,251.24 |
47.9K |
| 14:15 |
10,251.36 |
10,253.36 |
10,251.36 |
10,253.36 |
41.3K |
| 14:16 |
10,252.76 |
10,255.33 |
10,252.59 |
10,252.59 |
33.5K |
| 14:17 |
10,251.51 |
10,252.44 |
10,251.51 |
10,252.44 |
60.1K |
| 14:18 |
10,252.49 |
10,252.49 |
10,249.06 |
10,249.06 |
48.4K |
| 14:19 |
10,246.61 |
10,246.61 |
10,244.50 |
10,245.85 |
86.3K |
| 14:20 |
10,246.70 |
10,248.58 |
10,246.02 |
10,246.02 |
40.4K |
| 14:21 |
10,245.23 |
10,245.23 |
10,242.77 |
10,244.55 |
46.9K |
| 14:22 |
10,245.13 |
10,248.20 |
10,244.70 |
10,248.20 |
41.9K |
| 14:23 |
10,248.96 |
10,255.24 |
10,248.96 |
10,255.24 |
50.0K |
| 14:24 |
10,257.24 |
10,258.61 |
10,257.24 |
10,257.42 |
94.7K |
| 14:25 |
10,254.44 |
10,256.81 |
10,254.21 |
10,254.21 |
59.9K |
| 14:26 |
10,252.67 |
10,253.02 |
10,252.67 |
10,252.97 |
44.0K |
| 14:27 |
10,257.00 |
10,257.00 |
10,255.69 |
10,255.95 |
47.0K |
| 14:28 |
10,258.36 |
10,258.36 |
10,251.59 |
10,251.59 |
75.8K |
| 14:29 |
10,252.50 |
10,253.05 |
10,252.05 |
10,252.99 |
47.7K |
| 14:30 |
10,253.93 |
10,254.30 |
10,253.21 |
10,254.30 |
77.0K |
| 14:31 |
10,252.12 |
10,253.01 |
10,247.84 |
10,247.84 |
72.9K |
| 14:32 |
10,246.81 |
10,250.10 |
10,245.90 |
10,250.10 |
53.5K |
| 14:33 |
10,251.81 |
10,262.16 |
10,251.81 |
10,258.76 |
155.7K |
| 14:34 |
10,265.30 |
10,265.30 |
10,256.26 |
10,256.26 |
50.9K |
| 14:35 |
10,252.09 |
10,255.98 |
10,252.09 |
10,254.66 |
47.5K |
| 14:36 |
10,253.69 |
10,256.95 |
10,253.69 |
10,256.95 |
32.8K |
| 14:37 |
10,257.38 |
10,262.66 |
10,257.38 |
10,262.58 |
34.1K |
| 14:38 |
10,260.59 |
10,263.09 |
10,260.59 |
10,263.09 |
26.0K |
| 14:39 |
10,261.94 |
10,263.62 |
10,261.57 |
10,263.62 |
28.5K |
| 14:40 |
10,262.58 |
10,267.05 |
10,259.92 |
10,267.05 |
45.6K |
| 14:41 |
10,267.66 |
10,268.73 |
10,265.02 |
10,265.02 |
31.7K |
| 14:42 |
10,267.23 |
10,272.84 |
10,267.23 |
10,271.50 |
44.6K |
| 14:43 |
10,267.57 |
10,267.57 |
10,262.79 |
10,265.41 |
45.8K |
| 14:44 |
10,265.31 |
10,270.88 |
10,265.31 |
10,270.88 |
20.4K |
| 14:45 |
10,274.84 |
10,274.84 |
10,271.52 |
10,272.25 |
48.0K |
| 14:46 |
10,270.08 |
10,270.08 |
10,262.86 |
10,262.86 |
69.5K |
| 14:47 |
10,262.88 |
10,265.27 |
10,262.25 |
10,265.27 |
32.4K |
| 14:48 |
10,267.57 |
10,267.57 |
10,265.02 |
10,265.02 |
30.7K |
| 14:49 |
10,263.43 |
10,263.43 |
10,260.20 |
10,260.20 |
42.7K |
| 14:50 |
10,263.34 |
10,263.34 |
10,262.20 |
10,262.50 |
98.8K |
| 14:51 |
10,253.46 |
10,253.46 |
10,248.34 |
10,248.74 |
111.7K |
| 14:52 |
10,250.26 |
10,250.26 |
10,248.51 |
10,248.73 |
82.0K |
| 14:53 |
10,249.63 |
10,253.87 |
10,249.63 |
10,253.87 |
39.7K |
| 14:54 |
10,254.46 |
10,254.46 |
10,251.30 |
10,251.30 |
119.7K |
| 14:55 |
10,251.03 |
10,251.18 |
10,249.32 |
10,249.32 |
58.9K |
| 14:56 |
10,245.46 |
10,245.46 |
10,244.03 |
10,245.29 |
137.8K |
| 14:57 |
10,246.35 |
10,249.60 |
10,245.49 |
10,249.60 |
51.2K |
| 14:58 |
10,250.65 |
10,250.94 |
10,249.95 |
10,249.95 |
63.8K |
| 14:59 |
10,250.07 |
10,253.08 |
10,250.07 |
10,253.01 |
58.9K |
| 15:00 |
10,253.70 |
10,253.70 |
10,248.22 |
10,248.22 |
57.1K |
| 15:01 |
10,247.78 |
10,250.83 |
10,245.70 |
10,250.83 |
102.5K |
| 15:02 |
10,248.38 |
10,248.89 |
10,247.28 |
10,248.13 |
55.5K |
| 15:03 |
10,251.26 |
10,251.70 |
10,250.88 |
10,251.17 |
44.2K |
| 15:04 |
10,248.99 |
10,250.89 |
10,248.99 |
10,250.89 |
51.8K |
| 15:05 |
10,252.07 |
10,257.32 |
10,251.14 |
10,257.32 |
62.1K |
| 15:06 |
10,257.71 |
10,258.93 |
10,254.26 |
10,254.26 |
63.3K |
| 15:07 |
10,256.78 |
10,260.75 |
10,256.78 |
10,258.69 |
62.6K |
| 15:08 |
10,261.04 |
10,264.28 |
10,261.04 |
10,264.28 |
33.4K |
| 15:09 |
10,261.45 |
10,261.45 |
10,258.99 |
10,260.75 |
37.9K |
| 15:10 |
10,259.80 |
10,260.01 |
10,258.84 |
10,258.84 |
59.7K |
| 15:11 |
10,258.40 |
10,258.40 |
10,257.18 |
10,258.27 |
78.7K |
| 15:12 |
10,258.21 |
10,261.69 |
10,258.21 |
10,261.26 |
50.2K |
| 15:13 |
10,261.15 |
10,263.96 |
10,261.15 |
10,263.96 |
42.3K |
| 15:14 |
10,263.90 |
10,263.90 |
10,260.86 |
10,261.90 |
44.0K |
| 15:15 |
10,256.35 |
10,256.35 |
10,249.30 |
10,249.30 |
134.7K |
| 15:16 |
10,246.08 |
10,246.08 |
10,243.77 |
10,243.77 |
80.8K |
| 15:17 |
10,241.66 |
10,241.66 |
10,232.94 |
10,232.94 |
142.4K |
| 15:18 |
10,231.83 |
10,232.02 |
10,226.27 |
10,232.02 |
108.2K |
| 15:19 |
10,231.81 |
10,246.97 |
10,231.81 |
10,241.40 |
125.6K |
| 15:20 |
10,240.48 |
10,247.52 |
10,240.48 |
10,247.52 |
52.3K |
| 15:21 |
10,246.33 |
10,246.33 |
10,242.25 |
10,243.14 |
60.1K |
| 15:22 |
10,242.43 |
10,242.43 |
10,236.15 |
10,236.15 |
59.0K |
| 15:23 |
10,229.83 |
10,230.77 |
10,229.83 |
10,230.77 |
87.7K |
| 15:24 |
10,231.73 |
10,235.12 |
10,231.73 |
10,235.12 |
56.5K |
| 15:25 |
10,235.27 |
10,235.27 |
10,231.08 |
10,231.08 |
60.9K |
| 15:26 |
10,231.62 |
10,235.05 |
10,231.62 |
10,235.04 |
72.4K |
| 15:27 |
10,241.13 |
10,243.83 |
10,240.80 |
10,240.80 |
51.8K |
| 15:28 |
10,237.77 |
10,237.77 |
10,236.07 |
10,236.98 |
70.7K |
| 15:29 |
10,232.64 |
10,236.99 |
10,232.64 |
10,233.60 |
72.8K |
| 15:30 |
10,231.93 |
10,232.07 |
10,230.90 |
10,231.34 |
100.4K |
| 15:31 |
10,230.74 |
10,232.35 |
10,229.32 |
10,229.65 |
112.8K |
| 15:32 |
10,230.75 |
10,235.90 |
10,227.25 |
10,235.90 |
124.7K |
| 15:33 |
10,236.11 |
10,238.16 |
10,234.94 |
10,238.16 |
74.9K |
| 15:34 |
10,239.92 |
10,240.02 |
10,235.01 |
10,238.06 |
97.2K |
| 15:35 |
10,238.73 |
10,238.73 |
10,230.84 |
10,230.84 |
118.9K |
| 15:36 |
10,231.15 |
10,234.38 |
10,231.15 |
10,234.38 |
65.3K |
| 15:37 |
10,233.38 |
10,233.38 |
10,229.96 |
10,233.35 |
107.3K |
| 15:38 |
10,237.25 |
10,237.25 |
10,233.35 |
10,233.35 |
120.6K |
| 15:39 |
10,234.92 |
10,240.47 |
10,234.47 |
10,240.47 |
78.4K |
| 15:40 |
10,238.66 |
10,238.96 |
10,237.56 |
10,238.91 |
87.9K |
| 15:41 |
10,237.19 |
10,241.55 |
10,237.19 |
10,241.55 |
121.6K |
| 15:42 |
10,238.76 |
10,239.74 |
10,237.74 |
10,237.74 |
98.7K |
| 15:43 |
10,239.21 |
10,241.97 |
10,238.50 |
10,241.97 |
94.0K |
| 15:44 |
10,240.78 |
10,242.26 |
10,238.94 |
10,242.26 |
124.6K |
| 15:45 |
10,243.53 |
10,243.53 |
10,234.29 |
10,234.29 |
108.4K |
| 15:46 |
10,230.27 |
10,232.65 |
10,230.27 |
10,231.57 |
117.8K |
| 15:47 |
10,230.91 |
10,230.91 |
10,228.06 |
10,228.06 |
130.0K |
| 15:48 |
10,228.15 |
10,228.15 |
10,224.42 |
10,225.21 |
152.0K |
| 15:49 |
10,223.40 |
10,224.26 |
10,221.28 |
10,221.99 |
121.0K |
| 15:50 |
10,224.53 |
10,225.37 |
10,220.54 |
10,222.05 |
327.9K |
| 15:51 |
10,221.58 |
10,226.64 |
10,221.58 |
10,224.88 |
183.4K |
| 15:52 |
10,225.19 |
10,225.19 |
10,219.20 |
10,220.77 |
197.6K |
| 15:53 |
10,225.85 |
10,226.44 |
10,225.10 |
10,226.44 |
193.0K |
| 15:54 |
10,223.27 |
10,223.27 |
10,220.20 |
10,222.39 |
232.3K |
| 15:55 |
10,225.72 |
10,228.02 |
10,225.60 |
10,228.02 |
306.2K |
| 15:56 |
10,228.56 |
10,228.56 |
10,226.41 |
10,226.41 |
404.7K |
| 15:57 |
10,228.64 |
10,228.64 |
10,223.52 |
10,223.52 |
362.5K |
| 15:58 |
10,224.63 |
10,224.63 |
10,223.01 |
10,223.01 |
308.0K |
| 15:59 |
10,221.66 |
10,228.53 |
10,221.34 |
10,228.53 |
546.4K |
| 16:00 |
10,222.88 |
10,223.14 |
10,222.88 |
10,223.14 |
28,674.3K |
| 16:01 |
10,223.14 |
10,223.14 |
10,223.14 |
10,223.14 |
2,523.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|