| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,115.17 |
11,126.55 |
11,097.21 |
11,126.55 |
5,578.0K |
| 09:31 |
11,124.61 |
11,127.96 |
11,118.38 |
11,127.96 |
155.0K |
| 09:32 |
11,129.39 |
11,133.23 |
11,124.33 |
11,133.23 |
107.7K |
| 09:33 |
11,131.01 |
11,131.01 |
11,123.86 |
11,130.51 |
110.0K |
| 09:34 |
11,129.48 |
11,132.06 |
11,127.55 |
11,132.06 |
73.1K |
| 09:35 |
11,136.59 |
11,136.59 |
11,126.78 |
11,136.01 |
82.0K |
| 09:36 |
11,137.10 |
11,143.08 |
11,137.10 |
11,143.08 |
76.3K |
| 09:37 |
11,144.59 |
11,147.18 |
11,143.10 |
11,147.18 |
59.8K |
| 09:38 |
11,149.64 |
11,149.64 |
11,146.35 |
11,147.61 |
39.2K |
| 09:39 |
11,151.88 |
11,153.78 |
11,151.88 |
11,152.42 |
49.7K |
| 09:40 |
11,151.14 |
11,151.33 |
11,148.65 |
11,151.33 |
57.1K |
| 09:41 |
11,148.14 |
11,148.14 |
11,144.94 |
11,146.05 |
80.2K |
| 09:42 |
11,145.21 |
11,145.21 |
11,140.99 |
11,144.61 |
50.0K |
| 09:43 |
11,146.37 |
11,146.51 |
11,145.13 |
11,146.13 |
40.2K |
| 09:44 |
11,145.11 |
11,145.11 |
11,143.99 |
11,144.33 |
84.0K |
| 09:45 |
11,145.90 |
11,150.99 |
11,145.90 |
11,150.99 |
88.5K |
| 09:46 |
11,150.21 |
11,152.41 |
11,150.21 |
11,152.41 |
61.0K |
| 09:47 |
11,152.74 |
11,152.92 |
11,148.83 |
11,148.83 |
57.4K |
| 09:48 |
11,146.18 |
11,146.18 |
11,141.75 |
11,141.75 |
49.7K |
| 09:49 |
11,141.52 |
11,142.48 |
11,140.10 |
11,142.48 |
49.1K |
| 09:50 |
11,141.57 |
11,141.57 |
11,137.24 |
11,137.24 |
64.4K |
| 09:51 |
11,136.62 |
11,139.63 |
11,136.43 |
11,139.63 |
36.8K |
| 09:52 |
11,140.13 |
11,149.76 |
11,140.13 |
11,149.76 |
53.9K |
| 09:53 |
11,149.71 |
11,152.22 |
11,149.71 |
11,151.76 |
101.9K |
| 09:54 |
11,153.99 |
11,155.37 |
11,153.93 |
11,153.93 |
44.3K |
| 09:55 |
11,153.01 |
11,155.09 |
11,152.24 |
11,155.09 |
102.8K |
| 09:56 |
11,155.38 |
11,155.38 |
11,153.76 |
11,153.76 |
42.8K |
| 09:57 |
11,153.91 |
11,156.83 |
11,153.91 |
11,156.83 |
60.1K |
| 09:58 |
11,156.05 |
11,157.17 |
11,155.70 |
11,157.17 |
41.7K |
| 09:59 |
11,156.12 |
11,156.44 |
11,155.50 |
11,156.44 |
44.1K |
| 10:00 |
11,156.57 |
11,160.56 |
11,156.42 |
11,160.56 |
62.7K |
| 10:01 |
11,161.52 |
11,163.55 |
11,161.52 |
11,163.55 |
37.9K |
| 10:02 |
11,164.16 |
11,167.07 |
11,164.16 |
11,167.07 |
71.0K |
| 10:03 |
11,167.23 |
11,168.90 |
11,166.94 |
11,166.94 |
50.0K |
| 10:04 |
11,165.73 |
11,168.30 |
11,165.73 |
11,166.76 |
82.1K |
| 10:05 |
11,166.59 |
11,166.59 |
11,165.42 |
11,165.70 |
68.8K |
| 10:06 |
11,166.34 |
11,167.22 |
11,166.34 |
11,166.91 |
33.6K |
| 10:07 |
11,166.60 |
11,166.60 |
11,163.48 |
11,163.48 |
46.1K |
| 10:08 |
11,163.45 |
11,163.47 |
11,162.40 |
11,162.40 |
27.0K |
| 10:09 |
11,161.91 |
11,162.21 |
11,160.01 |
11,160.01 |
106.7K |
| 10:10 |
11,157.86 |
11,157.86 |
11,155.53 |
11,156.91 |
47.7K |
| 10:11 |
11,156.83 |
11,157.91 |
11,156.83 |
11,157.51 |
46.3K |
| 10:12 |
11,155.66 |
11,155.66 |
11,153.96 |
11,153.96 |
26.4K |
| 10:13 |
11,153.57 |
11,156.91 |
11,153.57 |
11,155.76 |
84.9K |
| 10:14 |
11,156.10 |
11,156.10 |
11,153.29 |
11,153.29 |
32.3K |
| 10:15 |
11,153.10 |
11,153.10 |
11,152.10 |
11,152.10 |
28.7K |
| 10:16 |
11,152.54 |
11,153.14 |
11,152.22 |
11,152.22 |
24.2K |
| 10:17 |
11,152.20 |
11,152.77 |
11,151.71 |
11,152.77 |
97.9K |
| 10:18 |
11,152.50 |
11,156.67 |
11,152.50 |
11,156.67 |
32.3K |
| 10:19 |
11,157.61 |
11,159.12 |
11,157.61 |
11,158.73 |
25.4K |
| 10:20 |
11,159.41 |
11,159.83 |
11,158.71 |
11,159.83 |
42.4K |
| 10:21 |
11,159.46 |
11,160.46 |
11,159.46 |
11,160.46 |
27.3K |
| 10:22 |
11,162.21 |
11,162.21 |
11,159.97 |
11,161.38 |
55.0K |
| 10:23 |
11,162.13 |
11,162.75 |
11,161.39 |
11,161.39 |
34.9K |
| 10:24 |
11,160.40 |
11,160.80 |
11,159.61 |
11,159.61 |
34.9K |
| 10:25 |
11,158.77 |
11,161.61 |
11,157.78 |
11,161.61 |
42.6K |
| 10:26 |
11,161.43 |
11,165.28 |
11,161.43 |
11,165.28 |
82.0K |
| 10:27 |
11,163.37 |
11,164.17 |
11,163.37 |
11,163.78 |
28.6K |
| 10:28 |
11,163.36 |
11,163.36 |
11,158.79 |
11,158.79 |
49.5K |
| 10:29 |
11,157.68 |
11,158.62 |
11,157.51 |
11,158.62 |
46.8K |
| 10:30 |
11,157.43 |
11,160.79 |
11,157.43 |
11,160.00 |
31.8K |
| 10:31 |
11,159.86 |
11,159.86 |
11,155.85 |
11,158.45 |
51.7K |
| 10:32 |
11,159.10 |
11,159.10 |
11,157.61 |
11,157.61 |
37.3K |
| 10:33 |
11,156.50 |
11,156.92 |
11,156.50 |
11,156.53 |
22.8K |
| 10:34 |
11,157.08 |
11,157.24 |
11,154.77 |
11,154.77 |
26.9K |
| 10:35 |
11,155.08 |
11,156.08 |
11,154.90 |
11,154.90 |
21.6K |
| 10:36 |
11,156.99 |
11,157.90 |
11,156.95 |
11,157.90 |
15.1K |
| 10:37 |
11,158.20 |
11,161.23 |
11,158.20 |
11,161.23 |
36.2K |
| 10:38 |
11,162.50 |
11,163.86 |
11,162.01 |
11,163.86 |
32.7K |
| 10:39 |
11,164.77 |
11,165.32 |
11,164.45 |
11,165.11 |
47.8K |
| 10:40 |
11,163.24 |
11,166.11 |
11,162.90 |
11,166.11 |
55.4K |
| 10:41 |
11,165.66 |
11,167.31 |
11,165.52 |
11,166.27 |
31.1K |
| 10:42 |
11,165.47 |
11,165.47 |
11,162.88 |
11,162.88 |
50.3K |
| 10:43 |
11,163.66 |
11,164.62 |
11,163.51 |
11,164.62 |
17.2K |
| 10:44 |
11,165.18 |
11,165.54 |
11,164.72 |
11,164.72 |
21.0K |
| 10:45 |
11,163.61 |
11,164.94 |
11,163.61 |
11,163.94 |
21.3K |
| 10:46 |
11,163.74 |
11,163.92 |
11,163.65 |
11,163.65 |
15.0K |
| 10:47 |
11,162.18 |
11,162.18 |
11,160.99 |
11,160.99 |
51.3K |
| 10:48 |
11,160.60 |
11,160.94 |
11,160.60 |
11,160.80 |
20.1K |
| 10:49 |
11,160.57 |
11,161.14 |
11,160.57 |
11,160.82 |
11.0K |
| 10:50 |
11,159.88 |
11,159.88 |
11,156.73 |
11,156.75 |
35.1K |
| 10:51 |
11,156.35 |
11,156.71 |
11,155.52 |
11,155.52 |
23.5K |
| 10:52 |
11,155.68 |
11,156.27 |
11,155.68 |
11,156.27 |
17.3K |
| 10:53 |
11,155.41 |
11,155.45 |
11,155.03 |
11,155.45 |
27.0K |
| 10:54 |
11,154.96 |
11,155.28 |
11,152.93 |
11,152.93 |
24.4K |
| 10:55 |
11,152.88 |
11,152.97 |
11,152.70 |
11,152.97 |
20.1K |
| 10:56 |
11,152.83 |
11,152.83 |
11,151.72 |
11,151.72 |
31.2K |
| 10:57 |
11,150.83 |
11,152.10 |
11,150.83 |
11,152.10 |
56.2K |
| 10:58 |
11,149.71 |
11,151.36 |
11,149.71 |
11,149.75 |
33.6K |
| 10:59 |
11,149.48 |
11,150.39 |
11,149.30 |
11,150.11 |
20.5K |
| 11:00 |
11,148.90 |
11,148.90 |
11,146.32 |
11,146.32 |
42.3K |
| 11:01 |
11,147.11 |
11,147.76 |
11,147.11 |
11,147.39 |
18.3K |
| 11:02 |
11,148.13 |
11,148.20 |
11,147.75 |
11,147.75 |
20.4K |
| 11:03 |
11,147.92 |
11,147.92 |
11,147.57 |
11,147.57 |
25.6K |
| 11:04 |
11,147.97 |
11,148.13 |
11,147.97 |
11,148.03 |
14.2K |
| 11:05 |
11,148.43 |
11,148.44 |
11,148.27 |
11,148.32 |
24.7K |
| 11:06 |
11,147.52 |
11,148.77 |
11,147.42 |
11,148.77 |
39.3K |
| 11:07 |
11,149.04 |
11,149.93 |
11,148.30 |
11,149.93 |
39.0K |
| 11:08 |
11,150.69 |
11,150.69 |
11,148.71 |
11,148.71 |
19.0K |
| 11:09 |
11,148.87 |
11,149.18 |
11,147.41 |
11,147.41 |
13.1K |
| 11:10 |
11,147.41 |
11,149.62 |
11,147.41 |
11,149.62 |
22.4K |
| 11:11 |
11,152.08 |
11,153.55 |
11,151.72 |
11,153.55 |
55.1K |
| 11:12 |
11,154.25 |
11,156.65 |
11,154.25 |
11,156.22 |
34.8K |
| 11:13 |
11,157.17 |
11,157.63 |
11,155.62 |
11,155.62 |
31.6K |
| 11:14 |
11,155.87 |
11,156.52 |
11,155.87 |
11,156.52 |
56.9K |
| 11:15 |
11,156.57 |
11,157.87 |
11,156.57 |
11,157.87 |
24.2K |
| 11:16 |
11,158.16 |
11,158.77 |
11,158.16 |
11,158.77 |
11.1K |
| 11:17 |
11,159.16 |
11,159.16 |
11,158.17 |
11,158.17 |
24.8K |
| 11:18 |
11,158.13 |
11,158.38 |
11,158.13 |
11,158.38 |
14.9K |
| 11:19 |
11,158.50 |
11,159.00 |
11,157.67 |
11,157.67 |
24.6K |
| 11:20 |
11,157.33 |
11,157.42 |
11,155.67 |
11,155.67 |
30.2K |
| 11:21 |
11,155.06 |
11,155.06 |
11,154.26 |
11,154.26 |
25.7K |
| 11:22 |
11,153.65 |
11,153.98 |
11,153.13 |
11,153.73 |
24.1K |
| 11:23 |
11,153.44 |
11,154.33 |
11,152.55 |
11,152.55 |
26.2K |
| 11:24 |
11,151.44 |
11,151.44 |
11,150.21 |
11,150.72 |
22.9K |
| 11:25 |
11,150.46 |
11,150.46 |
11,148.43 |
11,148.43 |
40.2K |
| 11:26 |
11,148.45 |
11,151.65 |
11,148.45 |
11,151.65 |
49.5K |
| 11:27 |
11,152.68 |
11,152.68 |
11,151.13 |
11,151.13 |
27.5K |
| 11:28 |
11,151.03 |
11,152.19 |
11,150.83 |
11,150.83 |
31.3K |
| 11:29 |
11,150.01 |
11,150.01 |
11,147.61 |
11,148.21 |
48.9K |
| 11:30 |
11,147.91 |
11,148.55 |
11,145.56 |
11,145.56 |
48.9K |
| 11:31 |
11,146.75 |
11,146.75 |
11,146.54 |
11,146.54 |
27.9K |
| 11:32 |
11,146.45 |
11,146.65 |
11,145.70 |
11,145.70 |
35.0K |
| 11:33 |
11,144.31 |
11,144.38 |
11,143.19 |
11,143.19 |
42.6K |
| 11:34 |
11,144.76 |
11,147.41 |
11,144.76 |
11,147.41 |
41.5K |
| 11:35 |
11,148.87 |
11,149.71 |
11,147.80 |
11,147.94 |
28.1K |
| 11:36 |
11,147.10 |
11,148.91 |
11,147.10 |
11,148.53 |
24.5K |
| 11:37 |
11,147.53 |
11,147.53 |
11,146.88 |
11,147.21 |
10.3K |
| 11:38 |
11,147.64 |
11,147.64 |
11,145.11 |
11,145.11 |
33.1K |
| 11:39 |
11,144.54 |
11,144.54 |
11,143.31 |
11,143.43 |
23.7K |
| 11:40 |
11,144.53 |
11,144.53 |
11,143.08 |
11,143.08 |
87.8K |
| 11:41 |
11,144.16 |
11,144.39 |
11,142.58 |
11,142.58 |
31.5K |
| 11:42 |
11,142.16 |
11,144.91 |
11,142.16 |
11,144.91 |
23.2K |
| 11:43 |
11,144.38 |
11,144.58 |
11,144.38 |
11,144.58 |
13.0K |
| 11:44 |
11,145.00 |
11,145.19 |
11,144.47 |
11,144.47 |
21.9K |
| 11:45 |
11,145.44 |
11,146.16 |
11,145.28 |
11,146.16 |
23.4K |
| 11:46 |
11,146.07 |
11,146.86 |
11,145.68 |
11,146.86 |
31.0K |
| 11:47 |
11,147.57 |
11,147.79 |
11,146.66 |
11,146.66 |
16.4K |
| 11:48 |
11,146.47 |
11,147.48 |
11,146.37 |
11,147.48 |
55.3K |
| 11:49 |
11,147.93 |
11,148.09 |
11,147.88 |
11,147.88 |
24.7K |
| 11:50 |
11,147.45 |
11,147.94 |
11,147.39 |
11,147.39 |
20.8K |
| 11:51 |
11,148.74 |
11,148.74 |
11,148.41 |
11,148.58 |
25.3K |
| 11:52 |
11,148.57 |
11,148.57 |
11,146.77 |
11,146.77 |
24.7K |
| 11:53 |
11,146.75 |
11,146.75 |
11,146.00 |
11,146.07 |
25.7K |
| 11:54 |
11,145.70 |
11,146.20 |
11,145.58 |
11,146.20 |
82.5K |
| 11:55 |
11,146.39 |
11,147.54 |
11,146.24 |
11,147.54 |
20.1K |
| 11:56 |
11,147.42 |
11,147.84 |
11,147.42 |
11,147.84 |
19.8K |
| 11:57 |
11,147.81 |
11,148.64 |
11,147.12 |
11,147.12 |
31.0K |
| 11:58 |
11,146.89 |
11,148.18 |
11,146.89 |
11,148.18 |
16.8K |
| 11:59 |
11,148.49 |
11,149.08 |
11,148.49 |
11,149.08 |
30.0K |
| 12:00 |
11,148.85 |
11,149.39 |
11,148.85 |
11,149.04 |
31.1K |
| 12:01 |
11,149.36 |
11,149.37 |
11,148.92 |
11,148.92 |
16.7K |
| 12:02 |
11,149.61 |
11,150.82 |
11,149.61 |
11,150.12 |
26.1K |
| 12:03 |
11,149.88 |
11,149.88 |
11,148.03 |
11,148.03 |
30.6K |
| 12:04 |
11,147.66 |
11,147.66 |
11,143.34 |
11,143.34 |
73.7K |
| 12:05 |
11,142.83 |
11,144.34 |
11,142.83 |
11,144.30 |
35.8K |
| 12:06 |
11,144.04 |
11,144.43 |
11,144.04 |
11,144.35 |
22.7K |
| 12:07 |
11,143.91 |
11,145.45 |
11,143.91 |
11,145.45 |
27.6K |
| 12:08 |
11,145.33 |
11,147.13 |
11,145.33 |
11,147.13 |
17.2K |
| 12:09 |
11,147.65 |
11,147.65 |
11,146.67 |
11,146.67 |
17.6K |
| 12:10 |
11,146.91 |
11,146.91 |
11,146.14 |
11,146.14 |
16.7K |
| 12:11 |
11,145.40 |
11,145.40 |
11,143.26 |
11,143.58 |
24.9K |
| 12:12 |
11,144.06 |
11,145.79 |
11,144.06 |
11,145.79 |
19.6K |
| 12:13 |
11,145.67 |
11,147.75 |
11,145.67 |
11,147.75 |
29.7K |
| 12:14 |
11,147.21 |
11,147.62 |
11,147.21 |
11,147.44 |
20.6K |
| 12:15 |
11,146.65 |
11,146.70 |
11,146.25 |
11,146.40 |
34.7K |
| 12:16 |
11,146.47 |
11,146.47 |
11,145.80 |
11,146.15 |
45.5K |
| 12:17 |
11,146.03 |
11,146.53 |
11,146.03 |
11,146.42 |
20.5K |
| 12:18 |
11,147.13 |
11,147.13 |
11,146.60 |
11,146.97 |
23.7K |
| 12:19 |
11,146.52 |
11,146.71 |
11,146.24 |
11,146.66 |
18.5K |
| 12:20 |
11,146.69 |
11,146.69 |
11,145.23 |
11,145.57 |
59.2K |
| 12:21 |
11,146.23 |
11,146.42 |
11,145.78 |
11,145.78 |
30.7K |
| 12:22 |
11,145.54 |
11,145.89 |
11,145.45 |
11,145.89 |
21.6K |
| 12:23 |
11,145.26 |
11,145.50 |
11,145.21 |
11,145.36 |
18.7K |
| 12:24 |
11,143.54 |
11,143.54 |
11,141.06 |
11,141.06 |
52.5K |
| 12:25 |
11,140.89 |
11,140.89 |
11,138.56 |
11,139.24 |
32.6K |
| 12:26 |
11,139.54 |
11,139.86 |
11,139.54 |
11,139.74 |
13.5K |
| 12:27 |
11,140.05 |
11,141.06 |
11,140.05 |
11,141.06 |
54.0K |
| 12:28 |
11,141.39 |
11,142.09 |
11,141.39 |
11,142.02 |
14.5K |
| 12:29 |
11,142.33 |
11,142.33 |
11,141.31 |
11,141.31 |
17.0K |
| 12:30 |
11,140.30 |
11,140.30 |
11,139.44 |
11,139.46 |
23.4K |
| 12:31 |
11,139.77 |
11,139.77 |
11,139.50 |
11,139.66 |
9.7K |
| 12:32 |
11,139.57 |
11,140.17 |
11,139.23 |
11,139.23 |
24.9K |
| 12:33 |
11,139.62 |
11,140.38 |
11,139.62 |
11,140.38 |
8.9K |
| 12:34 |
11,140.38 |
11,141.69 |
11,140.38 |
11,141.64 |
15.1K |
| 12:35 |
11,141.64 |
11,141.64 |
11,141.12 |
11,141.12 |
15.2K |
| 12:36 |
11,141.28 |
11,142.63 |
11,141.28 |
11,142.63 |
13.3K |
| 12:37 |
11,142.91 |
11,142.91 |
11,142.48 |
11,142.48 |
15.6K |
| 12:38 |
11,142.17 |
11,144.01 |
11,142.17 |
11,144.01 |
16.6K |
| 12:39 |
11,143.64 |
11,143.68 |
11,143.15 |
11,143.15 |
26.1K |
| 12:40 |
11,143.19 |
11,143.34 |
11,142.58 |
11,142.58 |
26.2K |
| 12:41 |
11,142.88 |
11,142.88 |
11,141.28 |
11,141.37 |
22.8K |
| 12:42 |
11,141.05 |
11,141.52 |
11,141.05 |
11,141.49 |
73.7K |
| 12:43 |
11,142.45 |
11,142.89 |
11,141.04 |
11,141.04 |
25.1K |
| 12:44 |
11,140.24 |
11,140.24 |
11,139.97 |
11,140.04 |
10.9K |
| 12:45 |
11,140.44 |
11,140.63 |
11,140.29 |
11,140.63 |
13.8K |
| 12:46 |
11,140.27 |
11,140.65 |
11,139.44 |
11,139.44 |
22.6K |
| 12:47 |
11,139.55 |
11,140.20 |
11,139.55 |
11,140.04 |
8.4K |
| 12:48 |
11,140.41 |
11,140.84 |
11,140.32 |
11,140.84 |
12.0K |
| 12:49 |
11,140.80 |
11,141.96 |
11,140.80 |
11,141.96 |
15.2K |
| 12:50 |
11,141.64 |
11,141.64 |
11,141.10 |
11,141.53 |
14.0K |
| 12:51 |
11,141.63 |
11,141.63 |
11,140.96 |
11,140.96 |
23.7K |
| 12:52 |
11,139.99 |
11,140.35 |
11,139.99 |
11,140.03 |
20.5K |
| 12:53 |
11,139.92 |
11,140.10 |
11,139.86 |
11,140.10 |
20.2K |
| 12:54 |
11,140.18 |
11,140.49 |
11,140.18 |
11,140.49 |
14.2K |
| 12:55 |
11,141.76 |
11,141.98 |
11,141.76 |
11,141.84 |
23.2K |
| 12:56 |
11,141.90 |
11,142.75 |
11,141.90 |
11,142.75 |
71.8K |
| 12:57 |
11,142.79 |
11,143.06 |
11,142.76 |
11,143.06 |
6.6K |
| 12:58 |
11,142.89 |
11,142.90 |
11,142.62 |
11,142.62 |
12.6K |
| 12:59 |
11,142.78 |
11,142.78 |
11,142.61 |
11,142.61 |
15.4K |
| 13:00 |
11,142.71 |
11,142.71 |
11,141.95 |
11,142.02 |
20.9K |
| 13:01 |
11,142.23 |
11,142.56 |
11,142.09 |
11,142.56 |
15.2K |
| 13:02 |
11,142.81 |
11,143.08 |
11,142.66 |
11,143.08 |
19.8K |
| 13:03 |
11,144.04 |
11,144.46 |
11,144.04 |
11,144.40 |
16.0K |
| 13:04 |
11,143.15 |
11,143.33 |
11,143.15 |
11,143.21 |
17.0K |
| 13:05 |
11,143.37 |
11,143.39 |
11,143.24 |
11,143.39 |
11.3K |
| 13:06 |
11,143.24 |
11,143.24 |
11,142.89 |
11,142.91 |
16.8K |
| 13:07 |
11,142.02 |
11,142.41 |
11,141.85 |
11,141.92 |
40.9K |
| 13:08 |
11,141.79 |
11,142.15 |
11,141.79 |
11,141.87 |
15.4K |
| 13:09 |
11,142.42 |
11,143.62 |
11,142.21 |
11,143.23 |
22.7K |
| 13:10 |
11,142.61 |
11,142.61 |
11,142.04 |
11,142.37 |
28.4K |
| 13:11 |
11,141.62 |
11,141.69 |
11,141.01 |
11,141.60 |
18.5K |
| 13:12 |
11,141.73 |
11,141.73 |
11,141.16 |
11,141.16 |
15.4K |
| 13:13 |
11,140.69 |
11,140.69 |
11,139.80 |
11,139.80 |
31.3K |
| 13:14 |
11,139.58 |
11,141.95 |
11,139.58 |
11,141.73 |
36.0K |
| 13:15 |
11,141.61 |
11,141.90 |
11,141.55 |
11,141.55 |
12.5K |
| 13:16 |
11,141.58 |
11,141.58 |
11,141.34 |
11,141.34 |
15.6K |
| 13:17 |
11,141.43 |
11,141.43 |
11,140.11 |
11,140.13 |
27.7K |
| 13:18 |
11,140.41 |
11,140.41 |
11,140.06 |
11,140.06 |
12.3K |
| 13:19 |
11,139.19 |
11,139.22 |
11,137.83 |
11,137.83 |
79.9K |
| 13:20 |
11,138.08 |
11,138.19 |
11,136.47 |
11,136.47 |
19.9K |
| 13:21 |
11,137.23 |
11,137.93 |
11,137.23 |
11,137.61 |
19.3K |
| 13:22 |
11,137.78 |
11,137.88 |
11,136.67 |
11,137.88 |
46.0K |
| 13:23 |
11,137.95 |
11,138.27 |
11,137.95 |
11,138.25 |
8.0K |
| 13:24 |
11,138.94 |
11,139.28 |
11,138.94 |
11,138.97 |
18.2K |
| 13:25 |
11,138.76 |
11,140.08 |
11,138.34 |
11,140.08 |
33.2K |
| 13:26 |
11,140.51 |
11,141.61 |
11,140.23 |
11,141.61 |
8.3K |
| 13:27 |
11,141.46 |
11,141.68 |
11,141.39 |
11,141.55 |
13.2K |
| 13:28 |
11,141.61 |
11,142.17 |
11,141.61 |
11,142.17 |
11.7K |
| 13:29 |
11,142.19 |
11,142.28 |
11,141.70 |
11,141.70 |
15.5K |
| 13:30 |
11,141.61 |
11,141.61 |
11,140.70 |
11,140.89 |
15.1K |
| 13:31 |
11,140.67 |
11,140.67 |
11,139.91 |
11,139.91 |
31.1K |
| 13:32 |
11,139.67 |
11,140.04 |
11,139.60 |
11,140.04 |
5.9K |
| 13:33 |
11,139.96 |
11,139.96 |
11,138.79 |
11,138.79 |
30.8K |
| 13:34 |
11,138.77 |
11,138.88 |
11,137.99 |
11,138.76 |
30.9K |
| 13:35 |
11,139.01 |
11,139.24 |
11,138.83 |
11,138.88 |
23.0K |
| 13:36 |
11,139.81 |
11,139.81 |
11,139.16 |
11,139.50 |
38.7K |
| 13:37 |
11,139.60 |
11,141.64 |
11,139.60 |
11,141.13 |
26.3K |
| 13:38 |
11,141.06 |
11,142.18 |
11,140.97 |
11,142.18 |
19.2K |
| 13:39 |
11,142.00 |
11,142.28 |
11,141.48 |
11,141.48 |
13.8K |
| 13:40 |
11,141.58 |
11,141.61 |
11,141.42 |
11,141.61 |
7.4K |
| 13:41 |
11,141.94 |
11,142.02 |
11,141.83 |
11,142.02 |
33.4K |
| 13:42 |
11,142.46 |
11,142.99 |
11,142.46 |
11,142.95 |
16.1K |
| 13:43 |
11,142.88 |
11,142.88 |
11,142.64 |
11,142.64 |
18.3K |
| 13:44 |
11,142.76 |
11,142.84 |
11,142.75 |
11,142.75 |
10.6K |
| 13:45 |
11,142.30 |
11,142.30 |
11,141.54 |
11,141.78 |
30.9K |
| 13:46 |
11,140.73 |
11,140.73 |
11,140.31 |
11,140.31 |
13.7K |
| 13:47 |
11,140.44 |
11,140.44 |
11,139.55 |
11,139.55 |
14.5K |
| 13:48 |
11,138.91 |
11,138.91 |
11,136.86 |
11,137.16 |
70.0K |
| 13:49 |
11,136.66 |
11,136.88 |
11,136.02 |
11,136.23 |
12.0K |
| 13:50 |
11,135.87 |
11,135.87 |
11,134.11 |
11,134.11 |
38.2K |
| 13:51 |
11,133.92 |
11,135.11 |
11,133.92 |
11,135.11 |
27.9K |
| 13:52 |
11,135.11 |
11,135.11 |
11,133.91 |
11,133.96 |
70.6K |
| 13:53 |
11,134.41 |
11,135.43 |
11,134.41 |
11,135.43 |
23.9K |
| 13:54 |
11,134.69 |
11,136.61 |
11,134.69 |
11,136.61 |
23.7K |
| 13:55 |
11,136.94 |
11,138.02 |
11,136.94 |
11,138.02 |
19.6K |
| 13:56 |
11,138.07 |
11,138.61 |
11,138.07 |
11,138.61 |
21.1K |
| 13:57 |
11,138.01 |
11,138.01 |
11,136.52 |
11,137.18 |
19.8K |
| 13:58 |
11,137.85 |
11,138.24 |
11,137.45 |
11,137.54 |
14.7K |
| 13:59 |
11,138.04 |
11,139.47 |
11,138.04 |
11,139.45 |
22.1K |
| 14:00 |
11,139.53 |
11,140.14 |
11,139.22 |
11,140.14 |
16.8K |
| 14:01 |
11,140.39 |
11,140.45 |
11,139.58 |
11,140.45 |
22.8K |
| 14:02 |
11,140.94 |
11,142.19 |
11,140.94 |
11,141.79 |
16.2K |
| 14:03 |
11,141.83 |
11,142.37 |
11,141.73 |
11,142.37 |
11.3K |
| 14:04 |
11,141.71 |
11,141.71 |
11,140.54 |
11,140.54 |
24.7K |
| 14:05 |
11,140.92 |
11,140.92 |
11,140.22 |
11,140.22 |
21.3K |
| 14:06 |
11,140.31 |
11,142.03 |
11,140.31 |
11,142.03 |
18.5K |
| 14:07 |
11,141.64 |
11,141.80 |
11,141.33 |
11,141.33 |
17.2K |
| 14:08 |
11,141.36 |
11,142.61 |
11,141.36 |
11,142.29 |
21.0K |
| 14:09 |
11,141.72 |
11,141.72 |
11,141.41 |
11,141.41 |
15.3K |
| 14:10 |
11,141.59 |
11,142.75 |
11,141.59 |
11,142.75 |
18.7K |
| 14:11 |
11,141.50 |
11,141.50 |
11,140.55 |
11,140.55 |
31.6K |
| 14:12 |
11,140.83 |
11,141.06 |
11,139.89 |
11,140.45 |
18.6K |
| 14:13 |
11,140.03 |
11,141.01 |
11,140.03 |
11,140.60 |
28.7K |
| 14:14 |
11,139.36 |
11,140.35 |
11,139.36 |
11,140.35 |
79.7K |
| 14:15 |
11,140.38 |
11,140.60 |
11,139.12 |
11,139.12 |
45.9K |
| 14:16 |
11,137.96 |
11,138.57 |
11,135.32 |
11,135.32 |
135.6K |
| 14:17 |
11,134.65 |
11,134.65 |
11,132.84 |
11,133.67 |
62.0K |
| 14:18 |
11,133.99 |
11,133.99 |
11,131.44 |
11,131.44 |
42.3K |
| 14:19 |
11,130.63 |
11,131.57 |
11,130.63 |
11,131.57 |
14.9K |
| 14:20 |
11,131.66 |
11,131.66 |
11,131.00 |
11,131.00 |
17.9K |
| 14:21 |
11,130.36 |
11,130.36 |
11,121.30 |
11,121.30 |
103.4K |
| 14:22 |
11,120.25 |
11,122.20 |
11,119.60 |
11,122.20 |
37.1K |
| 14:23 |
11,124.01 |
11,124.01 |
11,122.35 |
11,123.72 |
28.2K |
| 14:24 |
11,124.63 |
11,126.43 |
11,124.63 |
11,126.43 |
27.8K |
| 14:25 |
11,126.08 |
11,126.80 |
11,126.08 |
11,126.80 |
17.5K |
| 14:26 |
11,126.52 |
11,127.41 |
11,126.46 |
11,126.46 |
19.0K |
| 14:27 |
11,124.31 |
11,124.97 |
11,124.17 |
11,124.97 |
28.3K |
| 14:28 |
11,124.86 |
11,124.86 |
11,122.90 |
11,122.90 |
54.7K |
| 14:29 |
11,122.99 |
11,122.99 |
11,117.84 |
11,118.81 |
110.5K |
| 14:30 |
11,118.29 |
11,119.69 |
11,118.29 |
11,119.69 |
24.5K |
| 14:31 |
11,119.07 |
11,119.07 |
11,111.10 |
11,111.10 |
83.8K |
| 14:32 |
11,112.59 |
11,114.21 |
11,112.59 |
11,113.02 |
68.9K |
| 14:33 |
11,112.53 |
11,113.29 |
11,112.47 |
11,113.29 |
20.0K |
| 14:34 |
11,112.72 |
11,113.18 |
11,112.72 |
11,113.16 |
24.7K |
| 14:35 |
11,113.46 |
11,114.51 |
11,113.25 |
11,114.51 |
43.6K |
| 14:36 |
11,115.74 |
11,116.89 |
11,115.74 |
11,116.30 |
22.9K |
| 14:37 |
11,116.26 |
11,116.26 |
11,115.96 |
11,116.25 |
29.7K |
| 14:38 |
11,119.10 |
11,120.91 |
11,119.10 |
11,120.63 |
41.4K |
| 14:39 |
11,120.67 |
11,121.93 |
11,120.48 |
11,121.93 |
17.5K |
| 14:40 |
11,121.00 |
11,121.00 |
11,120.10 |
11,120.10 |
34.3K |
| 14:41 |
11,117.75 |
11,117.75 |
11,116.03 |
11,116.15 |
35.3K |
| 14:42 |
11,116.92 |
11,116.92 |
11,114.71 |
11,115.78 |
33.5K |
| 14:43 |
11,115.66 |
11,115.66 |
11,115.24 |
11,115.49 |
16.4K |
| 14:44 |
11,116.61 |
11,116.81 |
11,115.96 |
11,115.96 |
22.5K |
| 14:45 |
11,115.50 |
11,116.75 |
11,115.50 |
11,116.05 |
15.5K |
| 14:46 |
11,115.87 |
11,115.87 |
11,115.09 |
11,115.09 |
18.1K |
| 14:47 |
11,114.66 |
11,114.66 |
11,111.68 |
11,111.68 |
55.6K |
| 14:48 |
11,112.01 |
11,112.75 |
11,111.64 |
11,112.75 |
25.3K |
| 14:49 |
11,112.67 |
11,112.67 |
11,111.77 |
11,112.39 |
12.5K |
| 14:50 |
11,112.78 |
11,115.17 |
11,112.78 |
11,115.17 |
36.2K |
| 14:51 |
11,115.24 |
11,115.48 |
11,113.01 |
11,113.51 |
18.2K |
| 14:52 |
11,113.59 |
11,114.80 |
11,113.59 |
11,114.00 |
17.1K |
| 14:53 |
11,114.25 |
11,116.20 |
11,114.25 |
11,115.39 |
32.8K |
| 14:54 |
11,116.32 |
11,117.18 |
11,116.27 |
11,116.27 |
110.4K |
| 14:55 |
11,115.82 |
11,117.37 |
11,115.80 |
11,117.37 |
23.4K |
| 14:56 |
11,117.12 |
11,117.12 |
11,116.42 |
11,116.43 |
21.7K |
| 14:57 |
11,117.75 |
11,117.79 |
11,117.22 |
11,117.22 |
23.5K |
| 14:58 |
11,117.78 |
11,118.18 |
11,116.41 |
11,116.41 |
27.8K |
| 14:59 |
11,116.79 |
11,116.89 |
11,116.23 |
11,116.23 |
21.6K |
| 15:00 |
11,115.75 |
11,116.12 |
11,112.11 |
11,112.11 |
52.4K |
| 15:01 |
11,111.14 |
11,111.14 |
11,109.59 |
11,109.59 |
32.0K |
| 15:02 |
11,109.55 |
11,109.55 |
11,108.13 |
11,108.13 |
16.2K |
| 15:03 |
11,107.08 |
11,107.08 |
11,103.77 |
11,103.88 |
43.8K |
| 15:04 |
11,103.22 |
11,103.22 |
11,098.27 |
11,099.85 |
62.7K |
| 15:05 |
11,099.72 |
11,099.72 |
11,098.20 |
11,099.27 |
27.5K |
| 15:06 |
11,100.56 |
11,100.56 |
11,100.25 |
11,100.31 |
26.1K |
| 15:07 |
11,100.36 |
11,102.82 |
11,100.36 |
11,102.82 |
43.1K |
| 15:08 |
11,104.58 |
11,107.69 |
11,104.58 |
11,107.69 |
30.4K |
| 15:09 |
11,108.97 |
11,109.10 |
11,108.65 |
11,108.99 |
32.2K |
| 15:10 |
11,109.32 |
11,109.69 |
11,109.32 |
11,109.65 |
44.4K |
| 15:11 |
11,111.45 |
11,111.45 |
11,110.04 |
11,110.04 |
24.5K |
| 15:12 |
11,109.48 |
11,111.06 |
11,108.95 |
11,111.06 |
21.3K |
| 15:13 |
11,111.82 |
11,113.81 |
11,111.82 |
11,113.78 |
28.3K |
| 15:14 |
11,112.57 |
11,112.91 |
11,112.45 |
11,112.45 |
19.3K |
| 15:15 |
11,112.17 |
11,112.70 |
11,111.96 |
11,112.55 |
25.2K |
| 15:16 |
11,113.31 |
11,113.85 |
11,113.25 |
11,113.85 |
24.0K |
| 15:17 |
11,113.70 |
11,113.70 |
11,112.75 |
11,113.00 |
34.9K |
| 15:18 |
11,113.50 |
11,113.59 |
11,113.47 |
11,113.47 |
54.9K |
| 15:19 |
11,113.52 |
11,116.31 |
11,113.52 |
11,116.27 |
27.7K |
| 15:20 |
11,117.19 |
11,117.19 |
11,117.00 |
11,117.09 |
28.4K |
| 15:21 |
11,116.13 |
11,116.13 |
11,115.19 |
11,115.31 |
20.8K |
| 15:22 |
11,115.98 |
11,115.98 |
11,115.31 |
11,115.31 |
16.2K |
| 15:23 |
11,115.34 |
11,117.23 |
11,115.34 |
11,117.23 |
23.0K |
| 15:24 |
11,117.85 |
11,119.27 |
11,117.85 |
11,119.05 |
29.7K |
| 15:25 |
11,119.56 |
11,119.73 |
11,117.76 |
11,117.76 |
38.0K |
| 15:26 |
11,118.08 |
11,119.25 |
11,118.08 |
11,119.25 |
20.7K |
| 15:27 |
11,119.67 |
11,120.11 |
11,119.67 |
11,119.80 |
27.1K |
| 15:28 |
11,119.13 |
11,119.30 |
11,118.59 |
11,119.08 |
20.1K |
| 15:29 |
11,118.94 |
11,119.13 |
11,118.08 |
11,118.08 |
22.3K |
| 15:30 |
11,115.67 |
11,116.22 |
11,115.09 |
11,116.22 |
63.5K |
| 15:31 |
11,117.18 |
11,117.99 |
11,117.18 |
11,117.27 |
76.2K |
| 15:32 |
11,116.75 |
11,118.31 |
11,116.75 |
11,117.38 |
59.8K |
| 15:33 |
11,117.18 |
11,119.11 |
11,117.18 |
11,119.11 |
27.5K |
| 15:34 |
11,119.80 |
11,120.70 |
11,119.14 |
11,119.14 |
42.0K |
| 15:35 |
11,118.90 |
11,120.98 |
11,118.14 |
11,120.98 |
45.2K |
| 15:36 |
11,120.64 |
11,120.73 |
11,119.14 |
11,119.14 |
49.1K |
| 15:37 |
11,119.78 |
11,119.99 |
11,119.63 |
11,119.81 |
36.5K |
| 15:38 |
11,120.77 |
11,121.57 |
11,120.77 |
11,121.57 |
42.7K |
| 15:39 |
11,121.46 |
11,124.15 |
11,121.46 |
11,123.38 |
48.5K |
| 15:40 |
11,123.49 |
11,124.47 |
11,123.49 |
11,123.82 |
34.3K |
| 15:41 |
11,124.67 |
11,127.01 |
11,124.67 |
11,127.01 |
58.6K |
| 15:42 |
11,128.21 |
11,128.21 |
11,127.06 |
11,127.06 |
43.7K |
| 15:43 |
11,126.41 |
11,126.41 |
11,124.42 |
11,124.45 |
46.9K |
| 15:44 |
11,123.39 |
11,123.40 |
11,123.04 |
11,123.04 |
60.6K |
| 15:45 |
11,122.79 |
11,125.12 |
11,122.79 |
11,124.55 |
75.6K |
| 15:46 |
11,124.61 |
11,124.61 |
11,123.04 |
11,123.19 |
39.9K |
| 15:47 |
11,124.19 |
11,124.45 |
11,123.90 |
11,123.94 |
81.1K |
| 15:48 |
11,123.51 |
11,124.75 |
11,123.51 |
11,124.16 |
84.3K |
| 15:49 |
11,123.67 |
11,126.26 |
11,123.67 |
11,125.43 |
105.1K |
| 15:50 |
11,124.70 |
11,124.70 |
11,120.64 |
11,123.59 |
313.9K |
| 15:51 |
11,122.47 |
11,122.47 |
11,121.09 |
11,122.04 |
115.5K |
| 15:52 |
11,123.42 |
11,123.42 |
11,121.87 |
11,121.87 |
101.5K |
| 15:53 |
11,121.81 |
11,121.81 |
11,120.71 |
11,120.71 |
80.1K |
| 15:54 |
11,120.17 |
11,120.60 |
11,119.83 |
11,120.60 |
135.1K |
| 15:55 |
11,120.72 |
11,120.72 |
11,117.79 |
11,117.79 |
172.5K |
| 15:56 |
11,114.34 |
11,116.87 |
11,114.34 |
11,116.87 |
411.4K |
| 15:57 |
11,116.94 |
11,116.94 |
11,114.34 |
11,114.46 |
256.2K |
| 15:58 |
11,114.13 |
11,114.55 |
11,113.76 |
11,113.92 |
229.3K |
| 15:59 |
11,113.99 |
11,114.38 |
11,112.31 |
11,114.38 |
468.8K |
| 16:00 |
11,115.64 |
11,115.64 |
11,115.39 |
11,115.39 |
23,849.9K |
| 16:01 |
11,115.39 |
11,115.39 |
11,115.39 |
11,115.39 |
73.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|