| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10,976.53 |
10,979.85 |
10,972.60 |
10,972.60 |
6,600.0K |
| 09:31 |
10,980.78 |
10,996.43 |
10,980.78 |
10,993.42 |
115.3K |
| 09:32 |
10,991.45 |
10,994.03 |
10,989.56 |
10,994.03 |
82.6K |
| 09:33 |
10,992.46 |
10,993.20 |
10,990.43 |
10,993.20 |
49.7K |
| 09:34 |
10,994.51 |
10,994.51 |
10,993.52 |
10,993.52 |
34.4K |
| 09:35 |
10,995.34 |
10,996.48 |
10,989.97 |
10,989.97 |
116.0K |
| 09:36 |
10,997.30 |
11,000.30 |
10,994.73 |
11,000.30 |
95.5K |
| 09:37 |
11,003.17 |
11,005.05 |
11,003.17 |
11,005.05 |
39.4K |
| 09:38 |
11,009.26 |
11,015.39 |
11,009.26 |
11,015.39 |
102.1K |
| 09:39 |
11,013.16 |
11,013.16 |
11,011.79 |
11,011.79 |
61.8K |
| 09:40 |
11,013.25 |
11,016.83 |
11,013.25 |
11,016.49 |
83.1K |
| 09:41 |
11,021.84 |
11,022.62 |
11,019.81 |
11,022.04 |
49.1K |
| 09:42 |
11,018.85 |
11,022.70 |
11,018.85 |
11,020.45 |
117.6K |
| 09:43 |
11,021.26 |
11,025.17 |
11,021.26 |
11,023.90 |
56.8K |
| 09:44 |
11,025.00 |
11,025.00 |
11,023.24 |
11,024.27 |
63.4K |
| 09:45 |
11,026.89 |
11,026.89 |
11,021.65 |
11,021.65 |
43.8K |
| 09:46 |
11,023.28 |
11,023.28 |
11,017.22 |
11,017.22 |
34.7K |
| 09:47 |
11,013.97 |
11,013.97 |
11,010.22 |
11,011.99 |
48.9K |
| 09:48 |
11,013.90 |
11,019.89 |
11,013.90 |
11,019.89 |
31.9K |
| 09:49 |
11,018.81 |
11,018.81 |
11,016.25 |
11,017.58 |
39.4K |
| 09:50 |
11,017.77 |
11,017.77 |
11,016.12 |
11,017.17 |
40.5K |
| 09:51 |
11,019.87 |
11,019.87 |
11,018.65 |
11,018.89 |
34.5K |
| 09:52 |
11,019.26 |
11,020.16 |
11,018.06 |
11,018.06 |
55.2K |
| 09:53 |
11,020.01 |
11,024.01 |
11,020.01 |
11,021.17 |
66.5K |
| 09:54 |
11,020.28 |
11,021.63 |
11,020.28 |
11,020.53 |
37.8K |
| 09:55 |
11,020.60 |
11,022.73 |
11,020.60 |
11,021.09 |
54.1K |
| 09:56 |
11,020.97 |
11,026.30 |
11,020.97 |
11,026.02 |
42.8K |
| 09:57 |
11,027.46 |
11,029.67 |
11,027.46 |
11,029.59 |
68.9K |
| 09:58 |
11,027.49 |
11,027.49 |
11,022.95 |
11,022.95 |
90.3K |
| 09:59 |
11,025.92 |
11,027.98 |
11,025.92 |
11,027.62 |
100.0K |
| 10:00 |
11,024.25 |
11,029.31 |
11,024.25 |
11,029.31 |
77.9K |
| 10:01 |
11,029.54 |
11,031.49 |
11,029.54 |
11,031.47 |
48.1K |
| 10:02 |
11,032.82 |
11,034.04 |
11,030.52 |
11,030.52 |
59.1K |
| 10:03 |
11,028.13 |
11,028.13 |
11,025.87 |
11,027.96 |
94.4K |
| 10:04 |
11,025.74 |
11,027.89 |
11,025.74 |
11,027.60 |
29.4K |
| 10:05 |
11,024.08 |
11,024.08 |
11,019.35 |
11,020.21 |
51.9K |
| 10:06 |
11,021.45 |
11,022.44 |
11,021.45 |
11,021.80 |
23.8K |
| 10:07 |
11,022.72 |
11,023.53 |
11,022.72 |
11,023.16 |
34.4K |
| 10:08 |
11,023.76 |
11,023.76 |
11,022.68 |
11,022.68 |
21.8K |
| 10:09 |
11,021.68 |
11,021.75 |
11,020.86 |
11,020.94 |
29.6K |
| 10:10 |
11,022.28 |
11,022.54 |
11,021.40 |
11,021.40 |
41.8K |
| 10:11 |
11,018.77 |
11,018.77 |
11,016.99 |
11,016.99 |
60.3K |
| 10:12 |
11,016.66 |
11,016.66 |
11,016.36 |
11,016.42 |
37.7K |
| 10:13 |
11,016.08 |
11,016.69 |
11,015.75 |
11,016.69 |
26.4K |
| 10:14 |
11,015.51 |
11,017.73 |
11,015.51 |
11,017.73 |
43.5K |
| 10:15 |
11,016.40 |
11,018.40 |
11,016.40 |
11,017.58 |
20.3K |
| 10:16 |
11,016.14 |
11,017.13 |
11,016.14 |
11,017.13 |
46.3K |
| 10:17 |
11,017.44 |
11,019.69 |
11,017.44 |
11,018.85 |
31.4K |
| 10:18 |
11,019.48 |
11,023.71 |
11,019.48 |
11,023.71 |
64.4K |
| 10:19 |
11,026.62 |
11,030.31 |
11,026.62 |
11,030.31 |
60.1K |
| 10:20 |
11,032.37 |
11,036.43 |
11,032.37 |
11,036.43 |
25.9K |
| 10:21 |
11,037.70 |
11,037.70 |
11,036.21 |
11,036.21 |
43.4K |
| 10:22 |
11,034.96 |
11,034.96 |
11,030.68 |
11,030.70 |
86.7K |
| 10:23 |
11,031.39 |
11,035.22 |
11,031.39 |
11,035.22 |
20.0K |
| 10:24 |
11,035.62 |
11,037.21 |
11,035.62 |
11,037.21 |
53.7K |
| 10:25 |
11,033.88 |
11,033.88 |
11,029.92 |
11,029.92 |
79.1K |
| 10:26 |
11,030.41 |
11,031.05 |
11,030.14 |
11,030.14 |
43.5K |
| 10:27 |
11,026.75 |
11,026.93 |
11,025.89 |
11,026.03 |
37.7K |
| 10:28 |
11,024.90 |
11,024.90 |
11,021.24 |
11,021.24 |
46.9K |
| 10:29 |
11,021.54 |
11,021.54 |
11,020.26 |
11,020.26 |
18.1K |
| 10:30 |
11,020.10 |
11,020.10 |
11,019.07 |
11,019.74 |
27.2K |
| 10:31 |
11,019.66 |
11,021.33 |
11,019.66 |
11,021.02 |
37.5K |
| 10:32 |
11,021.57 |
11,022.59 |
11,020.73 |
11,020.73 |
38.6K |
| 10:33 |
11,021.49 |
11,022.37 |
11,020.43 |
11,020.48 |
51.2K |
| 10:34 |
11,019.74 |
11,019.94 |
11,019.16 |
11,019.16 |
26.9K |
| 10:35 |
11,018.05 |
11,018.05 |
11,016.80 |
11,016.80 |
32.8K |
| 10:36 |
11,017.42 |
11,020.58 |
11,017.42 |
11,020.58 |
38.1K |
| 10:37 |
11,020.50 |
11,021.32 |
11,019.82 |
11,021.32 |
38.1K |
| 10:38 |
11,022.09 |
11,023.07 |
11,022.09 |
11,022.85 |
30.6K |
| 10:39 |
11,023.49 |
11,028.34 |
11,023.49 |
11,028.34 |
64.1K |
| 10:40 |
11,028.08 |
11,028.46 |
11,027.76 |
11,028.21 |
82.3K |
| 10:41 |
11,030.84 |
11,032.19 |
11,030.64 |
11,032.19 |
27.6K |
| 10:42 |
11,031.57 |
11,033.78 |
11,031.14 |
11,033.78 |
70.4K |
| 10:43 |
11,033.98 |
11,035.65 |
11,033.98 |
11,034.08 |
36.7K |
| 10:44 |
11,034.03 |
11,034.33 |
11,033.35 |
11,033.35 |
36.2K |
| 10:45 |
11,032.90 |
11,032.90 |
11,032.40 |
11,032.83 |
34.1K |
| 10:46 |
11,033.91 |
11,034.68 |
11,033.15 |
11,033.15 |
21.6K |
| 10:47 |
11,033.87 |
11,033.87 |
11,032.93 |
11,033.18 |
20.8K |
| 10:48 |
11,030.76 |
11,033.32 |
11,030.76 |
11,033.32 |
54.0K |
| 10:49 |
11,033.59 |
11,033.99 |
11,031.21 |
11,031.21 |
53.4K |
| 10:50 |
11,030.48 |
11,030.54 |
11,027.41 |
11,027.41 |
159.3K |
| 10:51 |
11,027.98 |
11,032.62 |
11,027.98 |
11,032.62 |
183.7K |
| 10:52 |
11,032.17 |
11,032.17 |
11,031.02 |
11,031.46 |
19.4K |
| 10:53 |
11,032.03 |
11,037.54 |
11,032.03 |
11,037.54 |
60.8K |
| 10:54 |
11,037.59 |
11,038.37 |
11,037.59 |
11,037.97 |
34.0K |
| 10:55 |
11,039.07 |
11,039.75 |
11,039.07 |
11,039.75 |
32.3K |
| 10:56 |
11,039.88 |
11,042.39 |
11,039.88 |
11,041.67 |
64.1K |
| 10:57 |
11,042.72 |
11,043.82 |
11,042.39 |
11,043.82 |
62.5K |
| 10:58 |
11,042.49 |
11,042.76 |
11,039.39 |
11,039.39 |
63.5K |
| 10:59 |
11,039.18 |
11,039.18 |
11,038.59 |
11,038.90 |
46.2K |
| 11:00 |
11,039.12 |
11,041.49 |
11,039.12 |
11,041.49 |
26.8K |
| 11:01 |
11,041.67 |
11,041.67 |
11,039.32 |
11,039.32 |
38.1K |
| 11:02 |
11,039.30 |
11,041.12 |
11,039.30 |
11,041.12 |
120.9K |
| 11:03 |
11,041.41 |
11,043.07 |
11,041.41 |
11,043.07 |
92.2K |
| 11:04 |
11,045.72 |
11,050.49 |
11,045.72 |
11,050.49 |
84.6K |
| 11:05 |
11,051.85 |
11,054.22 |
11,051.85 |
11,054.22 |
77.7K |
| 11:06 |
11,052.20 |
11,052.89 |
11,052.20 |
11,052.75 |
28.8K |
| 11:07 |
11,053.25 |
11,054.02 |
11,052.77 |
11,054.02 |
55.8K |
| 11:08 |
11,055.67 |
11,056.97 |
11,055.67 |
11,056.97 |
42.8K |
| 11:09 |
11,057.45 |
11,057.45 |
11,052.49 |
11,052.49 |
64.8K |
| 11:10 |
11,051.64 |
11,051.64 |
11,050.48 |
11,051.37 |
25.9K |
| 11:11 |
11,051.62 |
11,056.37 |
11,051.62 |
11,056.37 |
44.5K |
| 11:12 |
11,056.97 |
11,057.48 |
11,056.97 |
11,057.32 |
25.6K |
| 11:13 |
11,056.56 |
11,058.44 |
11,056.18 |
11,058.44 |
33.3K |
| 11:14 |
11,058.84 |
11,059.77 |
11,058.31 |
11,058.31 |
74.9K |
| 11:15 |
11,058.62 |
11,058.62 |
11,058.23 |
11,058.23 |
25.6K |
| 11:16 |
11,058.87 |
11,060.27 |
11,058.78 |
11,060.27 |
38.7K |
| 11:17 |
11,059.29 |
11,060.54 |
11,058.26 |
11,058.26 |
34.7K |
| 11:18 |
11,058.26 |
11,058.51 |
11,057.65 |
11,057.65 |
27.6K |
| 11:19 |
11,057.14 |
11,057.14 |
11,056.13 |
11,056.13 |
29.2K |
| 11:20 |
11,056.70 |
11,057.55 |
11,056.31 |
11,056.31 |
11.6K |
| 11:21 |
11,057.11 |
11,060.11 |
11,057.11 |
11,059.73 |
25.0K |
| 11:22 |
11,061.52 |
11,065.22 |
11,061.52 |
11,062.92 |
61.1K |
| 11:23 |
11,062.29 |
11,062.88 |
11,062.29 |
11,062.88 |
36.9K |
| 11:24 |
11,062.91 |
11,062.91 |
11,062.00 |
11,062.87 |
21.5K |
| 11:25 |
11,062.91 |
11,062.91 |
11,057.74 |
11,057.74 |
37.2K |
| 11:26 |
11,057.36 |
11,058.09 |
11,057.24 |
11,058.09 |
36.8K |
| 11:27 |
11,057.57 |
11,058.03 |
11,057.47 |
11,057.63 |
13.4K |
| 11:28 |
11,057.75 |
11,057.75 |
11,056.99 |
11,057.05 |
28.2K |
| 11:29 |
11,058.03 |
11,058.90 |
11,058.03 |
11,058.22 |
30.1K |
| 11:30 |
11,058.33 |
11,058.33 |
11,057.44 |
11,057.54 |
37.6K |
| 11:31 |
11,058.11 |
11,060.33 |
11,057.61 |
11,060.33 |
104.1K |
| 11:32 |
11,059.08 |
11,059.08 |
11,058.04 |
11,058.87 |
60.7K |
| 11:33 |
11,058.02 |
11,060.38 |
11,057.95 |
11,060.15 |
46.5K |
| 11:34 |
11,060.81 |
11,062.81 |
11,060.81 |
11,062.81 |
36.4K |
| 11:35 |
11,062.86 |
11,062.86 |
11,059.23 |
11,059.23 |
22.6K |
| 11:36 |
11,059.27 |
11,063.27 |
11,059.27 |
11,063.27 |
32.6K |
| 11:37 |
11,062.46 |
11,062.46 |
11,059.25 |
11,059.25 |
29.2K |
| 11:38 |
11,059.88 |
11,060.11 |
11,059.88 |
11,059.93 |
15.6K |
| 11:39 |
11,060.20 |
11,060.39 |
11,059.93 |
11,059.93 |
14.0K |
| 11:40 |
11,059.60 |
11,061.97 |
11,059.60 |
11,060.70 |
46.4K |
| 11:41 |
11,060.93 |
11,061.37 |
11,060.31 |
11,061.37 |
20.6K |
| 11:42 |
11,061.22 |
11,061.39 |
11,060.35 |
11,060.48 |
23.1K |
| 11:43 |
11,060.35 |
11,060.71 |
11,060.05 |
11,060.71 |
24.4K |
| 11:44 |
11,061.19 |
11,062.36 |
11,060.62 |
11,061.71 |
34.5K |
| 11:45 |
11,061.82 |
11,062.44 |
11,061.62 |
11,062.44 |
21.9K |
| 11:46 |
11,062.70 |
11,063.84 |
11,062.70 |
11,063.24 |
20.5K |
| 11:47 |
11,063.35 |
11,063.92 |
11,063.03 |
11,063.92 |
21.3K |
| 11:48 |
11,063.81 |
11,065.61 |
11,063.81 |
11,065.61 |
39.1K |
| 11:49 |
11,065.24 |
11,065.24 |
11,064.14 |
11,064.14 |
19.4K |
| 11:50 |
11,063.95 |
11,063.95 |
11,061.18 |
11,061.18 |
40.6K |
| 11:51 |
11,060.74 |
11,061.83 |
11,059.95 |
11,061.83 |
29.3K |
| 11:52 |
11,062.58 |
11,062.58 |
11,061.38 |
11,061.38 |
41.5K |
| 11:53 |
11,061.14 |
11,061.26 |
11,057.74 |
11,057.74 |
34.3K |
| 11:54 |
11,057.50 |
11,060.37 |
11,057.50 |
11,058.60 |
34.7K |
| 11:55 |
11,058.34 |
11,058.62 |
11,058.26 |
11,058.62 |
14.1K |
| 11:56 |
11,059.13 |
11,059.16 |
11,058.43 |
11,058.43 |
21.2K |
| 11:57 |
11,058.31 |
11,058.31 |
11,056.94 |
11,056.94 |
10.9K |
| 11:58 |
11,057.80 |
11,058.60 |
11,057.75 |
11,058.45 |
21.6K |
| 11:59 |
11,058.68 |
11,060.74 |
11,058.68 |
11,060.74 |
19.4K |
| 12:00 |
11,060.43 |
11,060.83 |
11,059.94 |
11,059.94 |
20.3K |
| 12:01 |
11,061.06 |
11,062.34 |
11,060.99 |
11,062.34 |
29.0K |
| 12:02 |
11,062.63 |
11,062.63 |
11,062.06 |
11,062.06 |
36.1K |
| 12:03 |
11,061.91 |
11,062.73 |
11,061.67 |
11,062.73 |
46.9K |
| 12:04 |
11,062.39 |
11,062.81 |
11,062.39 |
11,062.81 |
26.2K |
| 12:05 |
11,062.81 |
11,065.67 |
11,062.81 |
11,065.67 |
28.0K |
| 12:06 |
11,066.34 |
11,069.35 |
11,066.34 |
11,069.35 |
30.0K |
| 12:07 |
11,069.17 |
11,069.17 |
11,067.70 |
11,068.25 |
34.8K |
| 12:08 |
11,067.95 |
11,068.28 |
11,067.77 |
11,068.28 |
25.6K |
| 12:09 |
11,067.99 |
11,068.21 |
11,067.52 |
11,068.21 |
7.6K |
| 12:10 |
11,069.15 |
11,071.44 |
11,069.15 |
11,071.44 |
59.5K |
| 12:11 |
11,071.29 |
11,071.29 |
11,070.54 |
11,070.54 |
17.2K |
| 12:12 |
11,071.65 |
11,071.65 |
11,070.68 |
11,070.68 |
35.5K |
| 12:13 |
11,070.28 |
11,070.28 |
11,069.63 |
11,069.63 |
21.1K |
| 12:14 |
11,070.83 |
11,071.99 |
11,070.66 |
11,071.99 |
35.4K |
| 12:15 |
11,071.69 |
11,071.69 |
11,070.88 |
11,071.18 |
19.8K |
| 12:16 |
11,072.06 |
11,072.06 |
11,071.06 |
11,071.06 |
24.2K |
| 12:17 |
11,071.80 |
11,072.39 |
11,071.36 |
11,072.39 |
30.4K |
| 12:18 |
11,071.70 |
11,071.70 |
11,071.06 |
11,071.45 |
33.9K |
| 12:19 |
11,070.50 |
11,070.50 |
11,068.10 |
11,069.14 |
39.0K |
| 12:20 |
11,068.84 |
11,068.84 |
11,066.45 |
11,067.55 |
34.7K |
| 12:21 |
11,067.12 |
11,067.76 |
11,067.12 |
11,067.24 |
28.7K |
| 12:22 |
11,066.59 |
11,066.59 |
11,065.45 |
11,065.86 |
28.0K |
| 12:23 |
11,066.07 |
11,066.80 |
11,066.07 |
11,066.80 |
18.0K |
| 12:24 |
11,066.77 |
11,067.48 |
11,066.74 |
11,067.48 |
36.3K |
| 12:25 |
11,067.74 |
11,067.74 |
11,063.67 |
11,064.22 |
28.5K |
| 12:26 |
11,063.88 |
11,063.88 |
11,063.02 |
11,063.02 |
9.8K |
| 12:27 |
11,063.42 |
11,063.78 |
11,062.50 |
11,062.50 |
24.0K |
| 12:28 |
11,062.05 |
11,062.05 |
11,061.46 |
11,061.84 |
13.2K |
| 12:29 |
11,062.36 |
11,063.14 |
11,062.00 |
11,063.14 |
33.3K |
| 12:30 |
11,063.45 |
11,063.75 |
11,063.36 |
11,063.39 |
38.4K |
| 12:31 |
11,062.87 |
11,063.99 |
11,062.87 |
11,063.93 |
19.5K |
| 12:32 |
11,064.14 |
11,064.46 |
11,064.14 |
11,064.21 |
14.9K |
| 12:33 |
11,064.13 |
11,064.13 |
11,059.64 |
11,059.64 |
36.0K |
| 12:34 |
11,060.13 |
11,061.12 |
11,060.13 |
11,061.12 |
23.7K |
| 12:35 |
11,062.14 |
11,062.14 |
11,059.98 |
11,059.98 |
22.1K |
| 12:36 |
11,060.35 |
11,061.31 |
11,060.35 |
11,061.31 |
11.5K |
| 12:37 |
11,061.93 |
11,062.55 |
11,061.93 |
11,062.53 |
18.5K |
| 12:38 |
11,065.67 |
11,066.09 |
11,065.26 |
11,065.26 |
37.1K |
| 12:39 |
11,065.12 |
11,065.12 |
11,064.27 |
11,064.46 |
16.8K |
| 12:40 |
11,064.61 |
11,064.71 |
11,063.95 |
11,063.95 |
14.4K |
| 12:41 |
11,064.07 |
11,064.12 |
11,063.92 |
11,063.92 |
23.1K |
| 12:42 |
11,063.23 |
11,063.47 |
11,062.49 |
11,063.47 |
21.5K |
| 12:43 |
11,062.06 |
11,062.67 |
11,062.06 |
11,062.67 |
14.8K |
| 12:44 |
11,063.55 |
11,063.89 |
11,063.55 |
11,063.73 |
62.4K |
| 12:45 |
11,063.42 |
11,064.20 |
11,063.42 |
11,064.20 |
15.3K |
| 12:46 |
11,063.62 |
11,065.37 |
11,063.49 |
11,065.37 |
23.7K |
| 12:47 |
11,064.42 |
11,064.42 |
11,063.67 |
11,063.84 |
29.8K |
| 12:48 |
11,064.29 |
11,064.29 |
11,063.62 |
11,064.17 |
18.7K |
| 12:49 |
11,064.05 |
11,064.25 |
11,063.91 |
11,063.91 |
16.2K |
| 12:50 |
11,063.49 |
11,063.50 |
11,062.90 |
11,062.90 |
9.5K |
| 12:51 |
11,062.52 |
11,062.71 |
11,062.30 |
11,062.71 |
25.5K |
| 12:52 |
11,063.45 |
11,064.57 |
11,063.45 |
11,064.19 |
25.4K |
| 12:53 |
11,064.05 |
11,064.54 |
11,063.98 |
11,064.54 |
16.4K |
| 12:54 |
11,065.12 |
11,065.12 |
11,063.11 |
11,063.11 |
15.9K |
| 12:55 |
11,063.64 |
11,064.16 |
11,063.64 |
11,063.99 |
17.1K |
| 12:56 |
11,064.42 |
11,064.61 |
11,064.20 |
11,064.20 |
15.1K |
| 12:57 |
11,064.61 |
11,064.61 |
11,063.47 |
11,063.74 |
25.6K |
| 12:58 |
11,064.07 |
11,064.19 |
11,064.03 |
11,064.03 |
19.6K |
| 12:59 |
11,064.01 |
11,064.01 |
11,062.90 |
11,062.90 |
19.7K |
| 13:00 |
11,064.03 |
11,064.03 |
11,063.52 |
11,063.97 |
28.5K |
| 13:01 |
11,063.62 |
11,063.62 |
11,062.27 |
11,062.91 |
15.2K |
| 13:02 |
11,064.01 |
11,064.58 |
11,064.01 |
11,064.58 |
19.2K |
| 13:03 |
11,063.91 |
11,065.30 |
11,063.49 |
11,065.30 |
38.6K |
| 13:04 |
11,065.05 |
11,066.98 |
11,064.92 |
11,066.98 |
59.0K |
| 13:05 |
11,066.71 |
11,066.71 |
11,065.13 |
11,065.19 |
44.7K |
| 13:06 |
11,065.17 |
11,065.96 |
11,065.04 |
11,065.96 |
23.7K |
| 13:07 |
11,066.97 |
11,066.97 |
11,066.24 |
11,066.24 |
34.5K |
| 13:08 |
11,065.97 |
11,066.88 |
11,065.97 |
11,066.36 |
24.3K |
| 13:09 |
11,065.95 |
11,065.95 |
11,065.49 |
11,065.74 |
26.5K |
| 13:10 |
11,065.29 |
11,066.19 |
11,063.65 |
11,066.19 |
68.6K |
| 13:11 |
11,066.09 |
11,066.48 |
11,065.10 |
11,065.10 |
63.1K |
| 13:12 |
11,064.95 |
11,064.95 |
11,064.44 |
11,064.60 |
26.2K |
| 13:13 |
11,063.34 |
11,064.44 |
11,063.34 |
11,064.44 |
37.8K |
| 13:14 |
11,064.34 |
11,065.19 |
11,064.34 |
11,065.19 |
14.4K |
| 13:15 |
11,066.08 |
11,066.70 |
11,066.08 |
11,066.70 |
15.4K |
| 13:16 |
11,066.87 |
11,067.77 |
11,066.87 |
11,067.77 |
31.6K |
| 13:17 |
11,067.36 |
11,067.86 |
11,067.20 |
11,067.20 |
22.2K |
| 13:18 |
11,067.08 |
11,067.08 |
11,066.44 |
11,066.73 |
12.7K |
| 13:19 |
11,066.77 |
11,067.24 |
11,066.57 |
11,067.24 |
16.5K |
| 13:20 |
11,067.56 |
11,068.56 |
11,067.56 |
11,068.56 |
41.4K |
| 13:21 |
11,068.40 |
11,069.81 |
11,068.40 |
11,069.81 |
24.6K |
| 13:22 |
11,069.91 |
11,069.91 |
11,069.17 |
11,069.17 |
59.7K |
| 13:23 |
11,068.65 |
11,068.65 |
11,067.95 |
11,068.08 |
23.2K |
| 13:24 |
11,067.79 |
11,067.79 |
11,067.56 |
11,067.56 |
10.3K |
| 13:25 |
11,067.44 |
11,067.44 |
11,066.37 |
11,066.37 |
20.2K |
| 13:26 |
11,066.07 |
11,066.07 |
11,064.12 |
11,064.12 |
36.9K |
| 13:27 |
11,064.57 |
11,065.84 |
11,064.57 |
11,065.84 |
21.4K |
| 13:28 |
11,066.02 |
11,067.31 |
11,065.94 |
11,067.31 |
41.4K |
| 13:29 |
11,067.68 |
11,068.32 |
11,067.33 |
11,067.33 |
18.6K |
| 13:30 |
11,066.09 |
11,066.60 |
11,066.09 |
11,066.24 |
31.9K |
| 13:31 |
11,065.54 |
11,065.54 |
11,064.31 |
11,064.31 |
16.9K |
| 13:32 |
11,064.10 |
11,064.64 |
11,064.10 |
11,064.61 |
28.3K |
| 13:33 |
11,064.39 |
11,064.39 |
11,062.93 |
11,062.95 |
30.6K |
| 13:34 |
11,063.22 |
11,063.22 |
11,062.85 |
11,062.92 |
15.6K |
| 13:35 |
11,062.77 |
11,062.77 |
11,060.28 |
11,060.89 |
27.2K |
| 13:36 |
11,060.92 |
11,063.23 |
11,060.92 |
11,063.23 |
25.7K |
| 13:37 |
11,063.60 |
11,064.26 |
11,063.60 |
11,064.26 |
29.0K |
| 13:38 |
11,064.11 |
11,064.39 |
11,063.85 |
11,064.31 |
39.0K |
| 13:39 |
11,064.18 |
11,064.18 |
11,062.24 |
11,062.24 |
31.3K |
| 13:40 |
11,062.10 |
11,063.59 |
11,062.10 |
11,063.43 |
24.7K |
| 13:41 |
11,064.18 |
11,065.75 |
11,064.18 |
11,065.75 |
18.7K |
| 13:42 |
11,066.36 |
11,067.12 |
11,066.29 |
11,066.29 |
21.5K |
| 13:43 |
11,066.24 |
11,066.73 |
11,065.94 |
11,065.94 |
18.6K |
| 13:44 |
11,066.92 |
11,067.66 |
11,066.92 |
11,067.66 |
20.7K |
| 13:45 |
11,068.23 |
11,068.23 |
11,066.96 |
11,066.96 |
27.7K |
| 13:46 |
11,066.50 |
11,066.87 |
11,066.50 |
11,066.51 |
27.0K |
| 13:47 |
11,066.24 |
11,067.45 |
11,066.24 |
11,067.45 |
17.8K |
| 13:48 |
11,067.90 |
11,067.90 |
11,064.80 |
11,064.80 |
34.7K |
| 13:49 |
11,064.82 |
11,064.82 |
11,062.76 |
11,062.76 |
31.9K |
| 13:50 |
11,062.86 |
11,063.60 |
11,062.86 |
11,063.60 |
10.4K |
| 13:51 |
11,063.99 |
11,064.16 |
11,063.79 |
11,063.79 |
18.4K |
| 13:52 |
11,064.43 |
11,065.24 |
11,064.43 |
11,065.19 |
35.5K |
| 13:53 |
11,066.48 |
11,066.48 |
11,065.75 |
11,065.89 |
34.4K |
| 13:54 |
11,065.78 |
11,065.78 |
11,064.81 |
11,064.88 |
14.6K |
| 13:55 |
11,064.52 |
11,064.52 |
11,063.14 |
11,063.14 |
25.9K |
| 13:56 |
11,063.23 |
11,063.23 |
11,061.71 |
11,061.71 |
14.4K |
| 13:57 |
11,061.89 |
11,061.89 |
11,060.98 |
11,060.98 |
44.3K |
| 13:58 |
11,060.59 |
11,060.59 |
11,058.95 |
11,058.95 |
25.9K |
| 13:59 |
11,059.63 |
11,059.76 |
11,059.46 |
11,059.46 |
32.3K |
| 14:00 |
11,059.43 |
11,059.87 |
11,059.25 |
11,059.40 |
26.8K |
| 14:01 |
11,056.85 |
11,056.85 |
11,055.53 |
11,056.15 |
54.3K |
| 14:02 |
11,056.56 |
11,060.42 |
11,056.56 |
11,060.42 |
25.7K |
| 14:03 |
11,060.50 |
11,060.50 |
11,059.75 |
11,059.75 |
15.6K |
| 14:04 |
11,059.29 |
11,060.36 |
11,058.90 |
11,060.12 |
26.7K |
| 14:05 |
11,059.86 |
11,060.14 |
11,059.86 |
11,060.14 |
11.7K |
| 14:06 |
11,060.09 |
11,060.18 |
11,060.08 |
11,060.16 |
19.3K |
| 14:07 |
11,061.68 |
11,061.69 |
11,060.78 |
11,060.78 |
30.2K |
| 14:08 |
11,061.73 |
11,063.65 |
11,061.73 |
11,063.41 |
23.5K |
| 14:09 |
11,063.76 |
11,064.21 |
11,063.27 |
11,064.21 |
33.0K |
| 14:10 |
11,063.85 |
11,063.94 |
11,062.08 |
11,062.08 |
23.0K |
| 14:11 |
11,062.41 |
11,064.28 |
11,062.05 |
11,064.28 |
41.1K |
| 14:12 |
11,063.88 |
11,063.88 |
11,061.88 |
11,061.99 |
21.8K |
| 14:13 |
11,062.32 |
11,062.65 |
11,062.09 |
11,062.25 |
19.5K |
| 14:14 |
11,063.41 |
11,063.41 |
11,062.60 |
11,062.67 |
31.8K |
| 14:15 |
11,062.81 |
11,062.81 |
11,061.45 |
11,061.45 |
37.2K |
| 14:16 |
11,062.71 |
11,064.38 |
11,062.54 |
11,063.45 |
25.2K |
| 14:17 |
11,063.26 |
11,063.26 |
11,061.19 |
11,061.19 |
27.7K |
| 14:18 |
11,059.94 |
11,062.24 |
11,059.94 |
11,061.94 |
33.4K |
| 14:19 |
11,061.72 |
11,062.40 |
11,061.72 |
11,062.18 |
25.1K |
| 14:20 |
11,061.13 |
11,061.35 |
11,060.56 |
11,061.35 |
38.0K |
| 14:21 |
11,061.70 |
11,065.09 |
11,061.70 |
11,065.09 |
27.6K |
| 14:22 |
11,065.15 |
11,065.51 |
11,065.13 |
11,065.51 |
14.4K |
| 14:23 |
11,065.33 |
11,065.81 |
11,063.02 |
11,063.02 |
33.4K |
| 14:24 |
11,063.34 |
11,065.24 |
11,063.34 |
11,065.24 |
35.0K |
| 14:25 |
11,065.44 |
11,065.53 |
11,064.82 |
11,065.53 |
13.0K |
| 14:26 |
11,066.34 |
11,067.47 |
11,066.24 |
11,067.35 |
38.5K |
| 14:27 |
11,068.18 |
11,068.47 |
11,068.18 |
11,068.47 |
19.6K |
| 14:28 |
11,068.92 |
11,068.92 |
11,068.41 |
11,068.79 |
19.7K |
| 14:29 |
11,069.32 |
11,069.72 |
11,069.32 |
11,069.72 |
38.6K |
| 14:30 |
11,069.24 |
11,072.78 |
11,069.24 |
11,072.78 |
64.9K |
| 14:31 |
11,073.32 |
11,073.76 |
11,073.23 |
11,073.23 |
74.0K |
| 14:32 |
11,073.62 |
11,076.41 |
11,073.62 |
11,076.41 |
28.8K |
| 14:33 |
11,075.84 |
11,075.84 |
11,073.25 |
11,073.25 |
38.7K |
| 14:34 |
11,073.36 |
11,073.74 |
11,072.91 |
11,073.66 |
43.3K |
| 14:35 |
11,074.13 |
11,074.41 |
11,074.05 |
11,074.31 |
41.2K |
| 14:36 |
11,075.53 |
11,075.53 |
11,075.05 |
11,075.12 |
44.3K |
| 14:37 |
11,075.14 |
11,075.14 |
11,073.96 |
11,073.96 |
20.5K |
| 14:38 |
11,074.43 |
11,074.43 |
11,072.00 |
11,072.00 |
17.1K |
| 14:39 |
11,070.90 |
11,071.02 |
11,070.41 |
11,070.74 |
33.2K |
| 14:40 |
11,072.40 |
11,072.74 |
11,072.09 |
11,072.19 |
36.0K |
| 14:41 |
11,071.13 |
11,072.69 |
11,071.13 |
11,072.45 |
16.1K |
| 14:42 |
11,073.23 |
11,074.23 |
11,073.23 |
11,073.73 |
24.0K |
| 14:43 |
11,073.81 |
11,074.94 |
11,073.70 |
11,073.70 |
26.3K |
| 14:44 |
11,073.51 |
11,074.03 |
11,073.17 |
11,073.49 |
27.2K |
| 14:45 |
11,073.09 |
11,073.09 |
11,072.43 |
11,072.43 |
13.4K |
| 14:46 |
11,072.04 |
11,072.69 |
11,072.04 |
11,072.52 |
9.9K |
| 14:47 |
11,072.69 |
11,074.61 |
11,072.69 |
11,074.61 |
35.9K |
| 14:48 |
11,074.07 |
11,074.07 |
11,073.17 |
11,073.17 |
19.4K |
| 14:49 |
11,072.62 |
11,072.74 |
11,072.24 |
11,072.74 |
19.0K |
| 14:50 |
11,072.05 |
11,073.42 |
11,072.05 |
11,073.42 |
25.0K |
| 14:51 |
11,073.38 |
11,073.38 |
11,072.49 |
11,072.86 |
14.9K |
| 14:52 |
11,072.33 |
11,072.77 |
11,072.33 |
11,072.77 |
29.6K |
| 14:53 |
11,073.35 |
11,074.48 |
11,073.35 |
11,074.48 |
17.6K |
| 14:54 |
11,073.95 |
11,074.16 |
11,073.76 |
11,074.16 |
23.0K |
| 14:55 |
11,074.26 |
11,074.26 |
11,073.28 |
11,073.53 |
18.4K |
| 14:56 |
11,072.96 |
11,072.96 |
11,072.76 |
11,072.87 |
13.3K |
| 14:57 |
11,072.64 |
11,074.56 |
11,072.64 |
11,074.56 |
27.7K |
| 14:58 |
11,074.52 |
11,074.52 |
11,072.92 |
11,072.92 |
32.4K |
| 14:59 |
11,072.96 |
11,073.16 |
11,072.86 |
11,073.16 |
24.3K |
| 15:00 |
11,073.34 |
11,073.34 |
11,072.45 |
11,072.79 |
22.0K |
| 15:01 |
11,072.99 |
11,073.71 |
11,072.99 |
11,073.71 |
24.0K |
| 15:02 |
11,074.19 |
11,075.97 |
11,074.19 |
11,075.97 |
42.9K |
| 15:03 |
11,077.34 |
11,077.34 |
11,075.16 |
11,075.16 |
31.7K |
| 15:04 |
11,075.35 |
11,075.64 |
11,075.04 |
11,075.56 |
14.8K |
| 15:05 |
11,075.79 |
11,078.16 |
11,075.79 |
11,078.16 |
49.9K |
| 15:06 |
11,077.60 |
11,078.45 |
11,077.60 |
11,078.45 |
24.2K |
| 15:07 |
11,077.75 |
11,077.75 |
11,076.95 |
11,076.95 |
28.6K |
| 15:08 |
11,075.61 |
11,075.61 |
11,074.17 |
11,074.17 |
47.2K |
| 15:09 |
11,073.95 |
11,075.25 |
11,073.95 |
11,074.82 |
24.3K |
| 15:10 |
11,074.42 |
11,075.11 |
11,074.33 |
11,075.11 |
19.8K |
| 15:11 |
11,075.92 |
11,076.03 |
11,075.16 |
11,075.16 |
31.6K |
| 15:12 |
11,075.70 |
11,076.62 |
11,075.70 |
11,076.22 |
29.4K |
| 15:13 |
11,076.24 |
11,076.78 |
11,076.16 |
11,076.16 |
26.7K |
| 15:14 |
11,075.56 |
11,077.02 |
11,075.56 |
11,077.02 |
50.6K |
| 15:15 |
11,076.89 |
11,076.89 |
11,076.17 |
11,076.17 |
16.5K |
| 15:16 |
11,074.94 |
11,076.78 |
11,074.56 |
11,076.78 |
33.4K |
| 15:17 |
11,077.26 |
11,077.78 |
11,077.11 |
11,077.44 |
35.0K |
| 15:18 |
11,078.04 |
11,078.04 |
11,076.63 |
11,077.33 |
47.0K |
| 15:19 |
11,076.92 |
11,078.10 |
11,076.92 |
11,077.57 |
54.4K |
| 15:20 |
11,076.80 |
11,077.75 |
11,076.80 |
11,076.98 |
42.8K |
| 15:21 |
11,077.43 |
11,078.17 |
11,077.43 |
11,077.98 |
30.6K |
| 15:22 |
11,077.34 |
11,077.34 |
11,076.97 |
11,076.97 |
32.8K |
| 15:23 |
11,076.90 |
11,076.90 |
11,074.88 |
11,074.88 |
33.0K |
| 15:24 |
11,074.80 |
11,075.36 |
11,074.69 |
11,075.36 |
21.2K |
| 15:25 |
11,075.15 |
11,075.15 |
11,072.86 |
11,072.86 |
35.2K |
| 15:26 |
11,072.74 |
11,072.74 |
11,070.24 |
11,071.07 |
46.5K |
| 15:27 |
11,070.93 |
11,073.85 |
11,070.93 |
11,073.85 |
32.8K |
| 15:28 |
11,074.79 |
11,076.78 |
11,074.79 |
11,076.78 |
57.6K |
| 15:29 |
11,077.62 |
11,077.62 |
11,075.41 |
11,075.41 |
50.2K |
| 15:30 |
11,074.99 |
11,076.86 |
11,074.99 |
11,076.86 |
70.0K |
| 15:31 |
11,077.33 |
11,077.33 |
11,076.99 |
11,077.04 |
37.6K |
| 15:32 |
11,076.99 |
11,077.64 |
11,076.05 |
11,076.05 |
70.6K |
| 15:33 |
11,075.68 |
11,075.68 |
11,074.08 |
11,074.25 |
36.7K |
| 15:34 |
11,074.35 |
11,074.60 |
11,073.91 |
11,074.60 |
35.0K |
| 15:35 |
11,074.62 |
11,075.79 |
11,074.43 |
11,075.79 |
56.7K |
| 15:36 |
11,076.89 |
11,077.09 |
11,076.81 |
11,076.81 |
57.6K |
| 15:37 |
11,076.37 |
11,076.38 |
11,075.93 |
11,075.93 |
61.5K |
| 15:38 |
11,074.54 |
11,075.50 |
11,074.03 |
11,074.03 |
49.7K |
| 15:39 |
11,072.94 |
11,072.94 |
11,072.37 |
11,072.72 |
80.9K |
| 15:40 |
11,072.53 |
11,072.53 |
11,071.51 |
11,071.58 |
55.9K |
| 15:41 |
11,072.47 |
11,073.98 |
11,072.47 |
11,073.98 |
92.1K |
| 15:42 |
11,074.21 |
11,074.50 |
11,073.55 |
11,074.50 |
66.4K |
| 15:43 |
11,075.03 |
11,075.40 |
11,073.91 |
11,075.40 |
77.5K |
| 15:44 |
11,075.68 |
11,077.87 |
11,075.64 |
11,077.87 |
69.9K |
| 15:45 |
11,078.66 |
11,078.66 |
11,077.19 |
11,077.31 |
97.0K |
| 15:46 |
11,076.34 |
11,076.82 |
11,076.33 |
11,076.33 |
114.6K |
| 15:47 |
11,076.30 |
11,076.65 |
11,076.00 |
11,076.65 |
36.0K |
| 15:48 |
11,078.72 |
11,079.00 |
11,078.26 |
11,078.26 |
84.4K |
| 15:49 |
11,078.05 |
11,078.05 |
11,076.13 |
11,076.87 |
72.9K |
| 15:50 |
11,076.86 |
11,087.08 |
11,076.86 |
11,086.26 |
413.8K |
| 15:51 |
11,085.96 |
11,086.74 |
11,082.93 |
11,082.93 |
142.5K |
| 15:52 |
11,083.12 |
11,083.12 |
11,082.50 |
11,082.75 |
116.1K |
| 15:53 |
11,081.78 |
11,082.76 |
11,081.70 |
11,082.76 |
139.6K |
| 15:54 |
11,082.92 |
11,082.92 |
11,077.74 |
11,077.74 |
183.4K |
| 15:55 |
11,077.25 |
11,077.25 |
11,073.27 |
11,076.45 |
216.5K |
| 15:56 |
11,074.56 |
11,076.19 |
11,072.78 |
11,075.95 |
312.9K |
| 15:57 |
11,075.56 |
11,076.57 |
11,074.41 |
11,074.41 |
244.7K |
| 15:58 |
11,074.70 |
11,075.71 |
11,074.70 |
11,075.28 |
323.5K |
| 15:59 |
11,074.00 |
11,074.00 |
11,072.12 |
11,073.34 |
535.1K |
| 16:00 |
11,073.88 |
11,080.93 |
11,073.88 |
11,080.93 |
31,841.4K |
| 16:01 |
11,080.93 |
11,080.93 |
11,080.93 |
11,080.93 |
133.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|