| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,226.19 |
11,237.96 |
11,226.19 |
11,235.70 |
7,890.1K |
| 09:31 |
11,232.87 |
11,236.10 |
11,226.92 |
11,228.65 |
54.9K |
| 09:32 |
11,234.54 |
11,238.09 |
11,234.54 |
11,238.09 |
56.8K |
| 09:33 |
11,241.47 |
11,241.47 |
11,238.08 |
11,238.95 |
39.9K |
| 09:34 |
11,243.83 |
11,249.60 |
11,243.83 |
11,249.60 |
47.2K |
| 09:35 |
11,253.82 |
11,256.47 |
11,252.56 |
11,252.56 |
78.0K |
| 09:36 |
11,251.60 |
11,255.52 |
11,251.60 |
11,255.52 |
82.2K |
| 09:37 |
11,257.38 |
11,259.20 |
11,257.38 |
11,257.57 |
60.2K |
| 09:38 |
11,255.87 |
11,259.15 |
11,255.87 |
11,256.76 |
70.5K |
| 09:39 |
11,256.38 |
11,256.38 |
11,253.30 |
11,254.13 |
74.9K |
| 09:40 |
11,255.69 |
11,255.69 |
11,249.91 |
11,249.91 |
35.2K |
| 09:41 |
11,251.16 |
11,251.55 |
11,249.28 |
11,249.28 |
53.5K |
| 09:42 |
11,249.59 |
11,249.96 |
11,249.59 |
11,249.92 |
33.9K |
| 09:43 |
11,249.29 |
11,249.29 |
11,246.68 |
11,246.68 |
29.7K |
| 09:44 |
11,248.23 |
11,257.21 |
11,248.23 |
11,257.21 |
70.0K |
| 09:45 |
11,257.12 |
11,258.53 |
11,252.34 |
11,256.74 |
96.9K |
| 09:46 |
11,258.45 |
11,258.45 |
11,250.50 |
11,250.50 |
60.4K |
| 09:47 |
11,250.62 |
11,250.62 |
11,244.70 |
11,244.70 |
63.5K |
| 09:48 |
11,242.20 |
11,242.20 |
11,236.97 |
11,236.97 |
75.7K |
| 09:49 |
11,237.14 |
11,237.55 |
11,233.53 |
11,233.53 |
46.9K |
| 09:50 |
11,231.62 |
11,231.62 |
11,224.89 |
11,228.24 |
35.8K |
| 09:51 |
11,229.47 |
11,241.20 |
11,229.47 |
11,241.20 |
60.2K |
| 09:52 |
11,240.83 |
11,240.83 |
11,237.12 |
11,237.12 |
56.2K |
| 09:53 |
11,234.88 |
11,234.88 |
11,229.97 |
11,230.79 |
50.2K |
| 09:54 |
11,227.55 |
11,227.55 |
11,223.96 |
11,224.26 |
43.7K |
| 09:55 |
11,226.91 |
11,228.03 |
11,226.25 |
11,226.25 |
52.0K |
| 09:56 |
11,223.44 |
11,223.44 |
11,217.77 |
11,217.77 |
39.2K |
| 09:57 |
11,222.07 |
11,224.38 |
11,221.22 |
11,224.38 |
38.2K |
| 09:58 |
11,225.58 |
11,226.14 |
11,224.32 |
11,224.76 |
31.6K |
| 09:59 |
11,223.42 |
11,223.42 |
11,217.33 |
11,217.48 |
64.5K |
| 10:00 |
11,216.81 |
11,217.22 |
11,216.55 |
11,217.22 |
78.2K |
| 10:01 |
11,213.73 |
11,214.54 |
11,212.03 |
11,212.03 |
46.2K |
| 10:02 |
11,208.94 |
11,208.94 |
11,207.00 |
11,207.39 |
66.2K |
| 10:03 |
11,209.14 |
11,215.89 |
11,208.76 |
11,215.89 |
53.2K |
| 10:04 |
11,217.77 |
11,220.89 |
11,217.77 |
11,219.14 |
47.3K |
| 10:05 |
11,219.73 |
11,219.73 |
11,217.74 |
11,218.17 |
43.0K |
| 10:06 |
11,218.13 |
11,221.89 |
11,218.13 |
11,221.87 |
38.2K |
| 10:07 |
11,224.00 |
11,225.31 |
11,223.60 |
11,223.60 |
26.5K |
| 10:08 |
11,221.60 |
11,221.60 |
11,213.37 |
11,213.37 |
48.4K |
| 10:09 |
11,215.06 |
11,221.23 |
11,215.06 |
11,221.23 |
35.0K |
| 10:10 |
11,224.06 |
11,226.64 |
11,224.06 |
11,226.64 |
44.5K |
| 10:11 |
11,227.91 |
11,230.21 |
11,227.65 |
11,227.85 |
53.3K |
| 10:12 |
11,228.25 |
11,231.89 |
11,228.25 |
11,231.89 |
34.1K |
| 10:13 |
11,232.28 |
11,232.28 |
11,230.94 |
11,230.94 |
25.8K |
| 10:14 |
11,230.77 |
11,230.77 |
11,228.62 |
11,229.78 |
24.6K |
| 10:15 |
11,231.23 |
11,231.23 |
11,229.12 |
11,230.40 |
32.3K |
| 10:16 |
11,231.12 |
11,234.16 |
11,231.12 |
11,234.16 |
53.1K |
| 10:17 |
11,234.10 |
11,234.55 |
11,233.76 |
11,233.76 |
34.1K |
| 10:18 |
11,231.74 |
11,236.04 |
11,231.74 |
11,236.04 |
43.6K |
| 10:19 |
11,236.14 |
11,236.21 |
11,233.72 |
11,236.21 |
54.0K |
| 10:20 |
11,235.88 |
11,237.78 |
11,235.88 |
11,237.66 |
28.4K |
| 10:21 |
11,236.35 |
11,237.79 |
11,236.35 |
11,237.79 |
54.5K |
| 10:22 |
11,239.27 |
11,239.27 |
11,238.10 |
11,238.20 |
49.5K |
| 10:23 |
11,235.40 |
11,236.20 |
11,235.40 |
11,236.20 |
32.4K |
| 10:24 |
11,235.14 |
11,235.92 |
11,233.51 |
11,233.51 |
40.4K |
| 10:25 |
11,229.86 |
11,231.28 |
11,227.82 |
11,227.82 |
33.3K |
| 10:26 |
11,229.07 |
11,233.35 |
11,229.07 |
11,233.35 |
47.0K |
| 10:27 |
11,233.01 |
11,235.75 |
11,233.01 |
11,234.15 |
25.2K |
| 10:28 |
11,233.30 |
11,233.33 |
11,233.05 |
11,233.09 |
29.5K |
| 10:29 |
11,234.95 |
11,239.66 |
11,234.95 |
11,239.66 |
54.0K |
| 10:30 |
11,239.35 |
11,241.41 |
11,238.35 |
11,238.38 |
51.1K |
| 10:31 |
11,239.80 |
11,239.80 |
11,239.23 |
11,239.69 |
32.3K |
| 10:32 |
11,238.00 |
11,238.00 |
11,235.78 |
11,236.40 |
28.3K |
| 10:33 |
11,235.64 |
11,235.64 |
11,231.56 |
11,231.56 |
23.6K |
| 10:34 |
11,232.85 |
11,234.35 |
11,232.85 |
11,234.12 |
28.4K |
| 10:35 |
11,233.55 |
11,233.84 |
11,233.37 |
11,233.37 |
18.7K |
| 10:36 |
11,232.03 |
11,233.03 |
11,229.85 |
11,233.03 |
45.3K |
| 10:37 |
11,233.93 |
11,233.93 |
11,232.60 |
11,232.60 |
31.8K |
| 10:38 |
11,232.75 |
11,232.75 |
11,227.28 |
11,227.28 |
47.0K |
| 10:39 |
11,226.25 |
11,228.13 |
11,226.25 |
11,227.78 |
33.7K |
| 10:40 |
11,226.61 |
11,226.61 |
11,225.80 |
11,226.41 |
22.7K |
| 10:41 |
11,226.47 |
11,229.45 |
11,225.68 |
11,229.45 |
29.3K |
| 10:42 |
11,228.75 |
11,228.75 |
11,228.19 |
11,228.23 |
22.5K |
| 10:43 |
11,227.69 |
11,229.89 |
11,227.69 |
11,229.25 |
26.7K |
| 10:44 |
11,228.17 |
11,228.42 |
11,227.62 |
11,228.42 |
26.0K |
| 10:45 |
11,229.73 |
11,233.40 |
11,229.73 |
11,233.40 |
24.5K |
| 10:46 |
11,234.45 |
11,234.45 |
11,230.34 |
11,230.34 |
36.2K |
| 10:47 |
11,229.95 |
11,232.36 |
11,229.94 |
11,232.36 |
32.6K |
| 10:48 |
11,231.94 |
11,232.90 |
11,231.50 |
11,232.90 |
30.9K |
| 10:49 |
11,232.67 |
11,234.19 |
11,232.67 |
11,233.16 |
34.6K |
| 10:50 |
11,232.30 |
11,234.24 |
11,232.30 |
11,234.19 |
39.7K |
| 10:51 |
11,233.95 |
11,235.19 |
11,233.95 |
11,235.19 |
25.5K |
| 10:52 |
11,234.87 |
11,237.88 |
11,234.87 |
11,237.88 |
50.8K |
| 10:53 |
11,238.27 |
11,239.72 |
11,236.56 |
11,236.56 |
40.4K |
| 10:54 |
11,236.88 |
11,237.67 |
11,236.00 |
11,237.67 |
72.7K |
| 10:55 |
11,238.07 |
11,238.07 |
11,235.75 |
11,235.75 |
28.8K |
| 10:56 |
11,235.38 |
11,235.38 |
11,232.81 |
11,232.81 |
31.0K |
| 10:57 |
11,232.15 |
11,233.72 |
11,230.88 |
11,233.72 |
49.2K |
| 10:58 |
11,233.35 |
11,233.35 |
11,230.83 |
11,230.83 |
22.1K |
| 10:59 |
11,231.08 |
11,231.94 |
11,230.70 |
11,231.20 |
16.2K |
| 11:00 |
11,231.17 |
11,235.66 |
11,231.17 |
11,235.66 |
26.9K |
| 11:01 |
11,234.86 |
11,236.23 |
11,234.86 |
11,234.97 |
29.6K |
| 11:02 |
11,235.45 |
11,236.55 |
11,234.72 |
11,235.69 |
44.0K |
| 11:03 |
11,235.60 |
11,238.40 |
11,235.60 |
11,238.40 |
35.9K |
| 11:04 |
11,238.30 |
11,238.30 |
11,237.78 |
11,237.78 |
32.1K |
| 11:05 |
11,237.12 |
11,238.05 |
11,236.47 |
11,238.05 |
49.6K |
| 11:06 |
11,239.09 |
11,240.27 |
11,239.09 |
11,240.16 |
23.9K |
| 11:07 |
11,240.92 |
11,240.92 |
11,238.94 |
11,238.94 |
37.9K |
| 11:08 |
11,238.52 |
11,238.80 |
11,237.85 |
11,237.85 |
19.9K |
| 11:09 |
11,237.34 |
11,239.26 |
11,237.34 |
11,239.26 |
38.0K |
| 11:10 |
11,239.04 |
11,239.04 |
11,238.00 |
11,238.07 |
29.2K |
| 11:11 |
11,238.26 |
11,240.00 |
11,238.26 |
11,239.65 |
71.2K |
| 11:12 |
11,240.16 |
11,241.26 |
11,240.16 |
11,241.04 |
59.2K |
| 11:13 |
11,241.62 |
11,241.66 |
11,240.80 |
11,240.80 |
23.8K |
| 11:14 |
11,240.90 |
11,241.70 |
11,240.90 |
11,241.70 |
13.2K |
| 11:15 |
11,242.25 |
11,243.05 |
11,242.17 |
11,243.05 |
32.0K |
| 11:16 |
11,243.60 |
11,243.60 |
11,240.85 |
11,240.85 |
89.5K |
| 11:17 |
11,241.13 |
11,241.13 |
11,238.04 |
11,238.04 |
52.9K |
| 11:18 |
11,237.69 |
11,237.69 |
11,236.09 |
11,236.09 |
31.7K |
| 11:19 |
11,236.00 |
11,236.31 |
11,234.77 |
11,236.05 |
26.2K |
| 11:20 |
11,236.07 |
11,238.26 |
11,236.07 |
11,238.26 |
31.9K |
| 11:21 |
11,238.22 |
11,238.22 |
11,236.57 |
11,237.01 |
13.5K |
| 11:22 |
11,235.68 |
11,235.68 |
11,235.43 |
11,235.50 |
61.7K |
| 11:23 |
11,234.96 |
11,236.30 |
11,234.96 |
11,236.30 |
29.6K |
| 11:24 |
11,236.33 |
11,236.33 |
11,235.51 |
11,235.73 |
39.3K |
| 11:25 |
11,235.99 |
11,236.26 |
11,234.42 |
11,234.53 |
26.8K |
| 11:26 |
11,234.10 |
11,234.10 |
11,233.29 |
11,233.39 |
14.7K |
| 11:27 |
11,234.95 |
11,235.36 |
11,234.95 |
11,235.36 |
20.1K |
| 11:28 |
11,235.52 |
11,237.87 |
11,235.52 |
11,237.87 |
15.8K |
| 11:29 |
11,237.78 |
11,237.88 |
11,237.42 |
11,237.78 |
16.7K |
| 11:30 |
11,237.83 |
11,238.38 |
11,235.72 |
11,238.38 |
49.7K |
| 11:31 |
11,240.12 |
11,241.44 |
11,240.12 |
11,241.44 |
21.4K |
| 11:32 |
11,241.30 |
11,242.20 |
11,241.30 |
11,241.96 |
19.3K |
| 11:33 |
11,241.09 |
11,243.87 |
11,241.09 |
11,243.87 |
44.1K |
| 11:34 |
11,243.78 |
11,244.23 |
11,243.78 |
11,244.23 |
30.0K |
| 11:35 |
11,244.26 |
11,245.09 |
11,244.26 |
11,244.96 |
35.6K |
| 11:36 |
11,244.41 |
11,247.17 |
11,244.41 |
11,247.17 |
37.0K |
| 11:37 |
11,247.46 |
11,247.46 |
11,246.86 |
11,246.94 |
12.7K |
| 11:38 |
11,246.80 |
11,247.81 |
11,246.80 |
11,247.64 |
30.2K |
| 11:39 |
11,245.21 |
11,246.08 |
11,244.84 |
11,246.08 |
34.2K |
| 11:40 |
11,246.69 |
11,247.87 |
11,246.69 |
11,247.67 |
21.4K |
| 11:41 |
11,247.89 |
11,249.14 |
11,247.89 |
11,249.14 |
20.0K |
| 11:42 |
11,248.88 |
11,249.11 |
11,248.75 |
11,249.11 |
29.8K |
| 11:43 |
11,251.35 |
11,251.53 |
11,250.43 |
11,250.76 |
58.8K |
| 11:44 |
11,249.78 |
11,250.73 |
11,248.47 |
11,248.47 |
33.9K |
| 11:45 |
11,248.90 |
11,248.99 |
11,246.28 |
11,246.28 |
33.7K |
| 11:46 |
11,247.57 |
11,249.89 |
11,247.57 |
11,249.89 |
27.9K |
| 11:47 |
11,249.73 |
11,252.01 |
11,249.73 |
11,252.01 |
22.6K |
| 11:48 |
11,252.29 |
11,252.29 |
11,251.59 |
11,251.65 |
33.5K |
| 11:49 |
11,251.50 |
11,252.73 |
11,251.22 |
11,251.22 |
26.0K |
| 11:50 |
11,251.82 |
11,251.82 |
11,249.64 |
11,249.64 |
22.9K |
| 11:51 |
11,249.96 |
11,250.17 |
11,249.11 |
11,249.11 |
23.0K |
| 11:52 |
11,248.33 |
11,249.20 |
11,247.51 |
11,248.32 |
23.8K |
| 11:53 |
11,248.61 |
11,248.61 |
11,248.04 |
11,248.04 |
12.0K |
| 11:54 |
11,248.12 |
11,248.40 |
11,247.81 |
11,248.40 |
16.0K |
| 11:55 |
11,248.86 |
11,248.88 |
11,247.71 |
11,247.71 |
31.4K |
| 11:56 |
11,247.57 |
11,249.46 |
11,247.57 |
11,249.46 |
33.9K |
| 11:57 |
11,250.19 |
11,250.37 |
11,249.67 |
11,249.67 |
94.3K |
| 11:58 |
11,249.71 |
11,249.72 |
11,249.47 |
11,249.47 |
35.6K |
| 11:59 |
11,250.33 |
11,250.92 |
11,250.33 |
11,250.70 |
68.1K |
| 12:00 |
11,250.73 |
11,250.91 |
11,250.42 |
11,250.42 |
23.2K |
| 12:01 |
11,250.64 |
11,250.64 |
11,249.66 |
11,249.79 |
47.0K |
| 12:02 |
11,250.43 |
11,251.18 |
11,250.43 |
11,251.18 |
35.9K |
| 12:03 |
11,252.45 |
11,252.89 |
11,252.11 |
11,252.89 |
33.1K |
| 12:04 |
11,253.03 |
11,253.13 |
11,252.02 |
11,252.02 |
27.1K |
| 12:05 |
11,252.04 |
11,253.75 |
11,251.93 |
11,253.75 |
29.4K |
| 12:06 |
11,253.53 |
11,253.53 |
11,251.67 |
11,251.67 |
21.0K |
| 12:07 |
11,251.26 |
11,251.73 |
11,251.26 |
11,251.73 |
20.1K |
| 12:08 |
11,251.77 |
11,252.86 |
11,251.77 |
11,251.77 |
31.3K |
| 12:09 |
11,251.53 |
11,251.53 |
11,250.88 |
11,250.88 |
8.5K |
| 12:10 |
11,250.33 |
11,250.74 |
11,250.33 |
11,250.60 |
29.4K |
| 12:11 |
11,250.98 |
11,250.99 |
11,250.58 |
11,250.58 |
18.8K |
| 12:12 |
11,250.96 |
11,252.23 |
11,250.74 |
11,252.23 |
20.4K |
| 12:13 |
11,252.33 |
11,252.33 |
11,250.45 |
11,250.46 |
32.9K |
| 12:14 |
11,249.55 |
11,250.56 |
11,249.55 |
11,250.47 |
19.7K |
| 12:15 |
11,250.88 |
11,251.23 |
11,250.72 |
11,251.23 |
26.9K |
| 12:16 |
11,251.80 |
11,253.89 |
11,251.80 |
11,253.89 |
28.6K |
| 12:17 |
11,254.16 |
11,254.55 |
11,252.99 |
11,252.99 |
39.1K |
| 12:18 |
11,253.53 |
11,253.77 |
11,252.40 |
11,252.43 |
31.4K |
| 12:19 |
11,252.39 |
11,253.59 |
11,252.39 |
11,253.59 |
13.8K |
| 12:20 |
11,253.20 |
11,253.20 |
11,251.19 |
11,251.19 |
23.3K |
| 12:21 |
11,250.63 |
11,252.25 |
11,250.63 |
11,252.25 |
15.9K |
| 12:22 |
11,252.61 |
11,253.21 |
11,252.45 |
11,252.56 |
17.3K |
| 12:23 |
11,251.34 |
11,251.38 |
11,251.18 |
11,251.24 |
25.7K |
| 12:24 |
11,252.48 |
11,254.35 |
11,252.48 |
11,254.35 |
24.1K |
| 12:25 |
11,254.96 |
11,256.01 |
11,254.96 |
11,256.01 |
25.2K |
| 12:26 |
11,255.81 |
11,256.55 |
11,255.81 |
11,256.16 |
11.5K |
| 12:27 |
11,256.14 |
11,256.29 |
11,255.85 |
11,256.29 |
9.3K |
| 12:28 |
11,256.13 |
11,258.74 |
11,256.13 |
11,258.67 |
50.7K |
| 12:29 |
11,258.60 |
11,259.21 |
11,258.60 |
11,259.21 |
26.2K |
| 12:30 |
11,259.93 |
11,259.93 |
11,258.59 |
11,258.60 |
19.5K |
| 12:31 |
11,258.71 |
11,259.33 |
11,258.49 |
11,259.33 |
14.7K |
| 12:32 |
11,259.81 |
11,259.97 |
11,258.82 |
11,258.82 |
26.1K |
| 12:33 |
11,258.69 |
11,258.76 |
11,258.49 |
11,258.76 |
9.1K |
| 12:34 |
11,258.63 |
11,259.81 |
11,258.63 |
11,259.34 |
30.1K |
| 12:35 |
11,259.30 |
11,259.90 |
11,259.30 |
11,259.90 |
14.3K |
| 12:36 |
11,260.38 |
11,261.26 |
11,260.30 |
11,260.81 |
13.8K |
| 12:37 |
11,260.37 |
11,260.67 |
11,259.95 |
11,259.95 |
31.8K |
| 12:38 |
11,255.76 |
11,256.67 |
11,255.64 |
11,256.67 |
56.7K |
| 12:39 |
11,256.66 |
11,256.66 |
11,256.42 |
11,256.48 |
17.0K |
| 12:40 |
11,256.16 |
11,256.16 |
11,254.93 |
11,254.93 |
13.0K |
| 12:41 |
11,254.02 |
11,254.38 |
11,253.27 |
11,254.08 |
16.4K |
| 12:42 |
11,253.17 |
11,253.28 |
11,252.46 |
11,252.46 |
19.6K |
| 12:43 |
11,251.72 |
11,251.72 |
11,250.53 |
11,250.53 |
34.4K |
| 12:44 |
11,250.08 |
11,250.46 |
11,250.06 |
11,250.15 |
26.4K |
| 12:45 |
11,251.29 |
11,251.44 |
11,251.23 |
11,251.23 |
25.1K |
| 12:46 |
11,251.43 |
11,251.57 |
11,250.76 |
11,250.76 |
31.0K |
| 12:47 |
11,249.98 |
11,249.98 |
11,248.77 |
11,248.77 |
31.0K |
| 12:48 |
11,248.41 |
11,248.41 |
11,247.40 |
11,247.40 |
17.6K |
| 12:49 |
11,247.07 |
11,248.62 |
11,247.07 |
11,248.62 |
20.0K |
| 12:50 |
11,248.69 |
11,249.28 |
11,248.69 |
11,249.14 |
16.5K |
| 12:51 |
11,249.15 |
11,250.09 |
11,249.15 |
11,250.07 |
14.5K |
| 12:52 |
11,249.78 |
11,251.80 |
11,249.78 |
11,251.80 |
28.8K |
| 12:53 |
11,252.00 |
11,252.91 |
11,251.72 |
11,252.91 |
35.8K |
| 12:54 |
11,252.96 |
11,253.04 |
11,252.59 |
11,252.59 |
16.2K |
| 12:55 |
11,249.94 |
11,250.26 |
11,249.93 |
11,249.98 |
35.4K |
| 12:56 |
11,250.22 |
11,251.23 |
11,249.99 |
11,251.23 |
17.1K |
| 12:57 |
11,250.74 |
11,250.96 |
11,250.68 |
11,250.80 |
21.1K |
| 12:58 |
11,250.92 |
11,250.92 |
11,250.24 |
11,250.44 |
11.5K |
| 12:59 |
11,250.32 |
11,250.76 |
11,250.32 |
11,250.71 |
14.2K |
| 13:00 |
11,250.81 |
11,251.94 |
11,250.81 |
11,251.64 |
31.4K |
| 13:01 |
11,251.79 |
11,251.79 |
11,251.49 |
11,251.54 |
10.1K |
| 13:02 |
11,251.86 |
11,252.39 |
11,251.41 |
11,251.41 |
36.8K |
| 13:03 |
11,251.71 |
11,252.30 |
11,251.71 |
11,252.30 |
21.1K |
| 13:04 |
11,251.84 |
11,252.08 |
11,251.84 |
11,251.87 |
11.9K |
| 13:05 |
11,252.08 |
11,253.00 |
11,251.91 |
11,253.00 |
39.3K |
| 13:06 |
11,253.25 |
11,253.83 |
11,252.20 |
11,252.20 |
23.9K |
| 13:07 |
11,252.72 |
11,252.72 |
11,251.99 |
11,252.63 |
20.6K |
| 13:08 |
11,253.20 |
11,253.33 |
11,252.95 |
11,252.95 |
20.6K |
| 13:09 |
11,252.84 |
11,252.84 |
11,250.59 |
11,250.59 |
33.5K |
| 13:10 |
11,251.18 |
11,251.72 |
11,251.14 |
11,251.14 |
38.9K |
| 13:11 |
11,251.59 |
11,251.59 |
11,251.19 |
11,251.53 |
16.3K |
| 13:12 |
11,251.66 |
11,254.41 |
11,251.66 |
11,254.41 |
30.1K |
| 13:13 |
11,254.60 |
11,254.60 |
11,253.89 |
11,254.59 |
17.2K |
| 13:14 |
11,254.20 |
11,255.01 |
11,254.15 |
11,254.59 |
20.6K |
| 13:15 |
11,254.95 |
11,255.64 |
11,254.78 |
11,255.64 |
15.0K |
| 13:16 |
11,255.51 |
11,255.61 |
11,255.31 |
11,255.31 |
23.1K |
| 13:17 |
11,255.29 |
11,255.74 |
11,255.29 |
11,255.52 |
13.5K |
| 13:18 |
11,257.37 |
11,258.24 |
11,257.37 |
11,258.24 |
28.5K |
| 13:19 |
11,258.48 |
11,259.62 |
11,258.48 |
11,259.62 |
13.8K |
| 13:20 |
11,259.47 |
11,259.52 |
11,259.12 |
11,259.52 |
32.3K |
| 13:21 |
11,260.62 |
11,260.62 |
11,259.91 |
11,260.15 |
24.8K |
| 13:22 |
11,260.16 |
11,261.03 |
11,260.16 |
11,260.90 |
11.0K |
| 13:23 |
11,260.88 |
11,261.50 |
11,260.87 |
11,261.50 |
12.1K |
| 13:24 |
11,261.77 |
11,261.88 |
11,261.38 |
11,261.38 |
24.8K |
| 13:25 |
11,261.44 |
11,261.44 |
11,260.93 |
11,260.93 |
21.0K |
| 13:26 |
11,260.85 |
11,261.01 |
11,260.83 |
11,261.01 |
10.5K |
| 13:27 |
11,261.62 |
11,261.62 |
11,260.32 |
11,260.38 |
25.8K |
| 13:28 |
11,260.74 |
11,260.74 |
11,260.17 |
11,260.33 |
15.8K |
| 13:29 |
11,260.58 |
11,262.03 |
11,260.58 |
11,262.03 |
17.5K |
| 13:30 |
11,261.91 |
11,261.91 |
11,258.71 |
11,258.71 |
39.9K |
| 13:31 |
11,258.49 |
11,258.77 |
11,258.36 |
11,258.77 |
21.6K |
| 13:32 |
11,258.56 |
11,259.67 |
11,258.56 |
11,259.53 |
12.3K |
| 13:33 |
11,259.27 |
11,259.75 |
11,259.27 |
11,259.65 |
25.8K |
| 13:34 |
11,259.40 |
11,260.94 |
11,259.40 |
11,260.94 |
13.8K |
| 13:35 |
11,261.03 |
11,261.12 |
11,260.67 |
11,260.67 |
18.8K |
| 13:36 |
11,260.52 |
11,260.52 |
11,260.11 |
11,260.26 |
17.8K |
| 13:37 |
11,260.43 |
11,262.26 |
11,260.40 |
11,262.26 |
13.8K |
| 13:38 |
11,263.23 |
11,263.23 |
11,261.78 |
11,261.78 |
24.1K |
| 13:39 |
11,261.85 |
11,262.59 |
11,261.67 |
11,262.59 |
18.7K |
| 13:40 |
11,262.33 |
11,262.53 |
11,262.33 |
11,262.53 |
21.8K |
| 13:41 |
11,262.81 |
11,263.10 |
11,261.04 |
11,261.04 |
41.0K |
| 13:42 |
11,261.13 |
11,262.18 |
11,261.13 |
11,262.18 |
10.5K |
| 13:43 |
11,262.03 |
11,262.03 |
11,260.09 |
11,260.09 |
10.1K |
| 13:44 |
11,259.79 |
11,259.79 |
11,257.87 |
11,257.87 |
30.0K |
| 13:45 |
11,257.63 |
11,258.80 |
11,257.63 |
11,258.80 |
18.8K |
| 13:46 |
11,259.26 |
11,259.55 |
11,259.26 |
11,259.53 |
19.4K |
| 13:47 |
11,260.27 |
11,261.32 |
11,260.27 |
11,261.32 |
13.1K |
| 13:48 |
11,262.03 |
11,262.83 |
11,262.03 |
11,262.83 |
14.3K |
| 13:49 |
11,262.66 |
11,262.66 |
11,261.51 |
11,261.51 |
18.1K |
| 13:50 |
11,261.33 |
11,261.33 |
11,258.64 |
11,258.64 |
54.8K |
| 13:51 |
11,258.84 |
11,262.05 |
11,258.84 |
11,262.05 |
20.8K |
| 13:52 |
11,262.49 |
11,263.09 |
11,262.49 |
11,262.92 |
19.8K |
| 13:53 |
11,261.97 |
11,262.02 |
11,261.82 |
11,261.82 |
15.0K |
| 13:54 |
11,261.32 |
11,261.32 |
11,260.31 |
11,260.31 |
19.1K |
| 13:55 |
11,260.52 |
11,261.36 |
11,260.52 |
11,261.36 |
15.4K |
| 13:56 |
11,262.22 |
11,262.24 |
11,261.01 |
11,261.01 |
18.0K |
| 13:57 |
11,260.71 |
11,260.71 |
11,258.90 |
11,258.90 |
22.6K |
| 13:58 |
11,258.72 |
11,258.72 |
11,257.89 |
11,257.89 |
14.2K |
| 13:59 |
11,257.55 |
11,258.30 |
11,255.75 |
11,255.75 |
19.1K |
| 14:00 |
11,255.11 |
11,255.83 |
11,255.11 |
11,255.21 |
10.6K |
| 14:01 |
11,254.70 |
11,254.70 |
11,253.41 |
11,253.94 |
26.4K |
| 14:02 |
11,253.59 |
11,253.59 |
11,250.68 |
11,250.68 |
65.9K |
| 14:03 |
11,249.91 |
11,249.91 |
11,248.22 |
11,248.36 |
29.4K |
| 14:04 |
11,249.01 |
11,250.52 |
11,249.01 |
11,250.52 |
26.5K |
| 14:05 |
11,252.08 |
11,253.21 |
11,252.08 |
11,252.43 |
23.6K |
| 14:06 |
11,251.89 |
11,252.04 |
11,248.93 |
11,248.93 |
23.1K |
| 14:07 |
11,249.60 |
11,250.92 |
11,249.60 |
11,250.92 |
14.7K |
| 14:08 |
11,251.51 |
11,251.76 |
11,251.44 |
11,251.76 |
5.6K |
| 14:09 |
11,252.02 |
11,252.02 |
11,251.38 |
11,251.38 |
25.6K |
| 14:10 |
11,251.45 |
11,253.22 |
11,250.64 |
11,250.64 |
37.3K |
| 14:11 |
11,249.73 |
11,249.73 |
11,247.60 |
11,248.10 |
61.9K |
| 14:12 |
11,249.34 |
11,249.34 |
11,248.46 |
11,249.32 |
30.8K |
| 14:13 |
11,248.25 |
11,248.93 |
11,248.15 |
11,248.79 |
19.3K |
| 14:14 |
11,248.79 |
11,249.44 |
11,248.43 |
11,249.44 |
14.6K |
| 14:15 |
11,249.55 |
11,249.55 |
11,249.16 |
11,249.35 |
18.0K |
| 14:16 |
11,249.20 |
11,249.51 |
11,249.10 |
11,249.51 |
19.9K |
| 14:17 |
11,248.61 |
11,248.61 |
11,247.03 |
11,247.03 |
50.7K |
| 14:18 |
11,246.58 |
11,247.51 |
11,246.52 |
11,247.51 |
35.3K |
| 14:19 |
11,248.26 |
11,249.54 |
11,247.69 |
11,249.54 |
20.1K |
| 14:20 |
11,249.30 |
11,249.69 |
11,249.15 |
11,249.69 |
10.6K |
| 14:21 |
11,249.37 |
11,249.37 |
11,247.06 |
11,247.06 |
25.9K |
| 14:22 |
11,247.05 |
11,247.62 |
11,246.82 |
11,247.62 |
27.5K |
| 14:23 |
11,247.70 |
11,247.70 |
11,244.65 |
11,245.66 |
26.3K |
| 14:24 |
11,246.16 |
11,246.18 |
11,244.88 |
11,244.88 |
32.7K |
| 14:25 |
11,244.53 |
11,244.88 |
11,244.25 |
11,244.32 |
24.3K |
| 14:26 |
11,244.67 |
11,246.12 |
11,244.67 |
11,246.12 |
18.4K |
| 14:27 |
11,246.28 |
11,246.61 |
11,246.19 |
11,246.61 |
27.2K |
| 14:28 |
11,246.10 |
11,246.89 |
11,246.10 |
11,246.89 |
18.5K |
| 14:29 |
11,246.68 |
11,247.11 |
11,246.64 |
11,247.11 |
13.5K |
| 14:30 |
11,248.49 |
11,250.16 |
11,248.40 |
11,250.16 |
26.1K |
| 14:31 |
11,250.47 |
11,251.37 |
11,250.19 |
11,251.00 |
24.0K |
| 14:32 |
11,251.13 |
11,252.22 |
11,251.13 |
11,251.87 |
19.5K |
| 14:33 |
11,250.83 |
11,251.20 |
11,250.83 |
11,251.20 |
34.3K |
| 14:34 |
11,251.20 |
11,251.20 |
11,250.75 |
11,250.85 |
36.6K |
| 14:35 |
11,250.59 |
11,250.59 |
11,249.74 |
11,249.78 |
39.3K |
| 14:36 |
11,248.42 |
11,248.42 |
11,248.05 |
11,248.05 |
54.0K |
| 14:37 |
11,247.96 |
11,248.27 |
11,247.89 |
11,248.27 |
31.9K |
| 14:38 |
11,247.93 |
11,247.93 |
11,246.77 |
11,246.89 |
24.7K |
| 14:39 |
11,246.93 |
11,249.69 |
11,246.93 |
11,249.69 |
51.2K |
| 14:40 |
11,249.57 |
11,250.81 |
11,249.57 |
11,250.81 |
15.0K |
| 14:41 |
11,250.40 |
11,251.24 |
11,250.24 |
11,251.24 |
22.5K |
| 14:42 |
11,250.29 |
11,252.45 |
11,250.29 |
11,252.45 |
31.5K |
| 14:43 |
11,252.30 |
11,252.99 |
11,251.92 |
11,251.92 |
23.6K |
| 14:44 |
11,251.73 |
11,251.75 |
11,251.46 |
11,251.68 |
37.7K |
| 14:45 |
11,251.10 |
11,251.65 |
11,251.10 |
11,251.65 |
25.1K |
| 14:46 |
11,251.43 |
11,252.77 |
11,251.43 |
11,252.74 |
23.1K |
| 14:47 |
11,252.52 |
11,252.79 |
11,252.52 |
11,252.79 |
21.2K |
| 14:48 |
11,253.01 |
11,253.86 |
11,253.01 |
11,253.44 |
17.1K |
| 14:49 |
11,253.38 |
11,253.97 |
11,253.38 |
11,253.62 |
22.4K |
| 14:50 |
11,253.18 |
11,253.72 |
11,253.00 |
11,253.00 |
34.3K |
| 14:51 |
11,251.53 |
11,251.53 |
11,250.41 |
11,251.31 |
69.6K |
| 14:52 |
11,250.86 |
11,250.86 |
11,249.61 |
11,250.69 |
40.1K |
| 14:53 |
11,250.86 |
11,251.01 |
11,250.29 |
11,251.01 |
26.4K |
| 14:54 |
11,250.75 |
11,250.75 |
11,249.02 |
11,249.02 |
24.4K |
| 14:55 |
11,248.97 |
11,248.97 |
11,248.71 |
11,248.78 |
25.2K |
| 14:56 |
11,248.90 |
11,249.56 |
11,248.59 |
11,249.56 |
24.3K |
| 14:57 |
11,249.03 |
11,249.03 |
11,246.91 |
11,247.00 |
22.8K |
| 14:58 |
11,247.56 |
11,249.91 |
11,247.56 |
11,249.91 |
37.1K |
| 14:59 |
11,249.55 |
11,249.68 |
11,249.55 |
11,249.68 |
19.3K |
| 15:00 |
11,249.77 |
11,250.52 |
11,249.54 |
11,250.52 |
27.2K |
| 15:01 |
11,251.83 |
11,251.83 |
11,251.39 |
11,251.39 |
30.8K |
| 15:02 |
11,250.30 |
11,250.69 |
11,250.13 |
11,250.13 |
28.6K |
| 15:03 |
11,249.77 |
11,249.77 |
11,248.13 |
11,248.13 |
32.9K |
| 15:04 |
11,247.96 |
11,248.56 |
11,247.96 |
11,248.32 |
25.4K |
| 15:05 |
11,248.16 |
11,248.16 |
11,247.75 |
11,247.75 |
26.8K |
| 15:06 |
11,247.08 |
11,247.08 |
11,246.04 |
11,246.04 |
32.4K |
| 15:07 |
11,244.63 |
11,244.82 |
11,244.43 |
11,244.82 |
22.4K |
| 15:08 |
11,244.87 |
11,246.26 |
11,244.87 |
11,245.78 |
40.1K |
| 15:09 |
11,245.80 |
11,246.28 |
11,245.66 |
11,245.80 |
16.3K |
| 15:10 |
11,245.90 |
11,246.14 |
11,245.04 |
11,245.04 |
27.9K |
| 15:11 |
11,244.39 |
11,244.72 |
11,243.23 |
11,243.23 |
35.1K |
| 15:12 |
11,244.10 |
11,245.47 |
11,244.10 |
11,245.47 |
27.8K |
| 15:13 |
11,245.97 |
11,246.58 |
11,245.97 |
11,246.23 |
15.4K |
| 15:14 |
11,246.38 |
11,246.46 |
11,246.02 |
11,246.10 |
12.6K |
| 15:15 |
11,246.22 |
11,248.18 |
11,246.22 |
11,248.18 |
29.4K |
| 15:16 |
11,247.84 |
11,247.84 |
11,246.85 |
11,246.95 |
34.1K |
| 15:17 |
11,247.15 |
11,247.15 |
11,246.00 |
11,246.00 |
32.8K |
| 15:18 |
11,246.24 |
11,247.17 |
11,246.16 |
11,247.13 |
21.4K |
| 15:19 |
11,247.41 |
11,247.82 |
11,247.12 |
11,247.25 |
18.5K |
| 15:20 |
11,247.58 |
11,247.58 |
11,246.33 |
11,246.33 |
40.2K |
| 15:21 |
11,245.44 |
11,245.44 |
11,243.88 |
11,243.88 |
40.9K |
| 15:22 |
11,243.31 |
11,243.37 |
11,242.40 |
11,242.40 |
33.1K |
| 15:23 |
11,243.51 |
11,243.51 |
11,243.11 |
11,243.21 |
35.9K |
| 15:24 |
11,241.71 |
11,241.71 |
11,239.31 |
11,239.81 |
53.3K |
| 15:25 |
11,239.95 |
11,239.95 |
11,238.99 |
11,239.48 |
50.4K |
| 15:26 |
11,239.45 |
11,239.45 |
11,238.23 |
11,238.24 |
72.6K |
| 15:27 |
11,237.69 |
11,237.69 |
11,237.17 |
11,237.17 |
22.8K |
| 15:28 |
11,237.73 |
11,238.00 |
11,237.55 |
11,238.00 |
47.9K |
| 15:29 |
11,238.07 |
11,238.09 |
11,236.72 |
11,236.72 |
31.6K |
| 15:30 |
11,236.04 |
11,237.73 |
11,236.04 |
11,237.55 |
60.3K |
| 15:31 |
11,237.57 |
11,239.45 |
11,237.57 |
11,239.45 |
45.9K |
| 15:32 |
11,240.03 |
11,240.32 |
11,238.68 |
11,238.68 |
67.3K |
| 15:33 |
11,238.38 |
11,239.71 |
11,238.38 |
11,239.54 |
32.7K |
| 15:34 |
11,239.77 |
11,239.77 |
11,238.62 |
11,239.31 |
30.2K |
| 15:35 |
11,239.18 |
11,240.05 |
11,239.14 |
11,240.05 |
48.9K |
| 15:36 |
11,242.80 |
11,243.72 |
11,242.80 |
11,243.14 |
57.4K |
| 15:37 |
11,243.43 |
11,244.22 |
11,243.43 |
11,244.22 |
32.5K |
| 15:38 |
11,244.85 |
11,246.03 |
11,244.85 |
11,245.40 |
37.7K |
| 15:39 |
11,245.55 |
11,245.55 |
11,244.50 |
11,244.50 |
73.1K |
| 15:40 |
11,244.93 |
11,246.01 |
11,244.84 |
11,246.01 |
69.1K |
| 15:41 |
11,246.25 |
11,246.25 |
11,245.10 |
11,245.37 |
72.3K |
| 15:42 |
11,245.99 |
11,245.99 |
11,244.33 |
11,244.33 |
74.6K |
| 15:43 |
11,244.36 |
11,245.24 |
11,244.36 |
11,245.24 |
44.3K |
| 15:44 |
11,244.17 |
11,244.17 |
11,243.48 |
11,243.48 |
53.5K |
| 15:45 |
11,243.74 |
11,244.54 |
11,243.74 |
11,243.95 |
54.5K |
| 15:46 |
11,244.47 |
11,244.47 |
11,242.78 |
11,242.78 |
76.9K |
| 15:47 |
11,241.97 |
11,242.93 |
11,241.71 |
11,242.50 |
66.7K |
| 15:48 |
11,242.21 |
11,242.21 |
11,241.70 |
11,241.83 |
54.7K |
| 15:49 |
11,241.55 |
11,241.97 |
11,240.91 |
11,241.97 |
85.8K |
| 15:50 |
11,240.97 |
11,248.18 |
11,240.97 |
11,247.84 |
351.5K |
| 15:51 |
11,247.16 |
11,249.72 |
11,246.21 |
11,246.21 |
125.5K |
| 15:52 |
11,248.53 |
11,249.92 |
11,248.53 |
11,249.92 |
86.9K |
| 15:53 |
11,249.69 |
11,252.22 |
11,249.69 |
11,252.22 |
109.8K |
| 15:54 |
11,251.44 |
11,253.47 |
11,251.44 |
11,252.74 |
145.6K |
| 15:55 |
11,252.84 |
11,253.92 |
11,252.71 |
11,253.15 |
138.0K |
| 15:56 |
11,254.94 |
11,254.94 |
11,251.33 |
11,251.33 |
367.8K |
| 15:57 |
11,252.22 |
11,253.15 |
11,252.22 |
11,252.84 |
182.4K |
| 15:58 |
11,252.53 |
11,253.37 |
11,252.45 |
11,252.45 |
227.9K |
| 15:59 |
11,251.90 |
11,252.19 |
11,251.24 |
11,251.66 |
316.8K |
| 16:00 |
11,249.87 |
11,249.87 |
11,249.61 |
11,249.61 |
25,475.6K |
| 16:01 |
11,249.61 |
11,249.61 |
11,249.61 |
11,249.61 |
29.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|