| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,249.61 |
11,253.78 |
11,249.61 |
11,252.29 |
221.3K |
| 09:31 |
11,253.07 |
11,253.07 |
11,244.60 |
11,246.89 |
28.2K |
| 09:32 |
11,251.51 |
11,256.20 |
11,251.51 |
11,256.20 |
34.9K |
| 09:33 |
11,255.25 |
11,255.25 |
11,236.97 |
11,236.97 |
51.3K |
| 09:34 |
11,236.44 |
11,243.64 |
11,236.44 |
11,243.64 |
17.4K |
| 09:35 |
11,244.34 |
11,246.96 |
11,244.34 |
11,246.96 |
20.0K |
| 09:36 |
11,238.38 |
11,238.38 |
11,235.43 |
11,235.43 |
67.9K |
| 09:37 |
11,237.45 |
11,240.22 |
11,237.45 |
11,239.28 |
30.0K |
| 09:38 |
11,238.93 |
11,240.18 |
11,237.42 |
11,240.18 |
37.0K |
| 09:39 |
11,241.20 |
11,243.28 |
11,241.20 |
11,243.28 |
21.6K |
| 09:40 |
11,246.33 |
11,248.18 |
11,244.65 |
11,248.18 |
41.0K |
| 09:41 |
11,248.57 |
11,248.57 |
11,243.67 |
11,243.67 |
31.8K |
| 09:42 |
11,242.59 |
11,242.59 |
11,241.41 |
11,241.41 |
29.1K |
| 09:43 |
11,240.51 |
11,240.51 |
11,239.49 |
11,240.17 |
30.7K |
| 09:44 |
11,238.39 |
11,238.39 |
11,235.40 |
11,235.40 |
50.1K |
| 09:45 |
11,233.94 |
11,233.94 |
11,228.25 |
11,228.25 |
41.2K |
| 09:46 |
11,228.28 |
11,228.80 |
11,228.28 |
11,228.42 |
26.7K |
| 09:47 |
11,229.03 |
11,235.08 |
11,229.03 |
11,234.82 |
33.7K |
| 09:48 |
11,231.88 |
11,233.39 |
11,231.43 |
11,233.13 |
23.4K |
| 09:49 |
11,232.66 |
11,235.00 |
11,232.66 |
11,235.00 |
55.3K |
| 09:50 |
11,236.03 |
11,243.35 |
11,236.03 |
11,243.35 |
47.6K |
| 09:51 |
11,240.59 |
11,240.59 |
11,237.09 |
11,237.09 |
40.1K |
| 09:52 |
11,235.01 |
11,239.05 |
11,234.61 |
11,239.05 |
35.2K |
| 09:53 |
11,240.51 |
11,248.55 |
11,240.51 |
11,246.59 |
47.7K |
| 09:54 |
11,246.39 |
11,248.33 |
11,244.65 |
11,248.33 |
48.5K |
| 09:55 |
11,249.67 |
11,250.33 |
11,248.50 |
11,248.50 |
28.9K |
| 09:56 |
11,247.29 |
11,248.40 |
11,247.26 |
11,248.40 |
33.2K |
| 09:57 |
11,251.01 |
11,255.33 |
11,251.01 |
11,255.33 |
33.8K |
| 09:58 |
11,255.67 |
11,257.01 |
11,255.67 |
11,257.01 |
28.6K |
| 09:59 |
11,259.75 |
11,260.26 |
11,258.06 |
11,258.06 |
56.4K |
| 10:00 |
11,258.02 |
11,258.02 |
11,249.57 |
11,251.21 |
104.9K |
| 10:01 |
11,250.28 |
11,253.87 |
11,250.28 |
11,253.73 |
23.7K |
| 10:02 |
11,254.92 |
11,257.90 |
11,254.92 |
11,257.90 |
35.3K |
| 10:03 |
11,259.20 |
11,259.20 |
11,258.30 |
11,258.47 |
30.9K |
| 10:04 |
11,259.50 |
11,260.29 |
11,259.50 |
11,259.74 |
36.9K |
| 10:05 |
11,254.70 |
11,255.15 |
11,254.19 |
11,254.52 |
122.4K |
| 10:06 |
11,254.04 |
11,254.04 |
11,247.01 |
11,247.01 |
27.8K |
| 10:07 |
11,243.34 |
11,245.65 |
11,243.34 |
11,243.38 |
43.7K |
| 10:08 |
11,241.99 |
11,242.04 |
11,241.28 |
11,242.04 |
37.2K |
| 10:09 |
11,241.57 |
11,250.40 |
11,241.57 |
11,250.40 |
41.8K |
| 10:10 |
11,250.06 |
11,253.19 |
11,249.18 |
11,249.18 |
37.6K |
| 10:11 |
11,248.85 |
11,251.39 |
11,248.71 |
11,251.02 |
19.7K |
| 10:12 |
11,251.13 |
11,251.13 |
11,248.53 |
11,248.53 |
15.9K |
| 10:13 |
11,248.67 |
11,249.37 |
11,248.67 |
11,249.37 |
17.1K |
| 10:14 |
11,251.18 |
11,251.18 |
11,250.58 |
11,250.58 |
13.4K |
| 10:15 |
11,252.48 |
11,252.48 |
11,251.75 |
11,251.81 |
38.3K |
| 10:16 |
11,253.76 |
11,257.54 |
11,253.76 |
11,257.31 |
74.4K |
| 10:17 |
11,257.41 |
11,257.60 |
11,254.85 |
11,254.85 |
48.7K |
| 10:18 |
11,253.70 |
11,254.16 |
11,252.72 |
11,252.72 |
21.4K |
| 10:19 |
11,253.27 |
11,253.40 |
11,251.90 |
11,251.90 |
14.2K |
| 10:20 |
11,249.59 |
11,249.59 |
11,247.70 |
11,247.70 |
24.7K |
| 10:21 |
11,247.57 |
11,249.17 |
11,247.28 |
11,249.17 |
14.7K |
| 10:22 |
11,249.24 |
11,249.24 |
11,247.01 |
11,247.01 |
31.3K |
| 10:23 |
11,245.88 |
11,248.54 |
11,245.61 |
11,248.54 |
23.8K |
| 10:24 |
11,247.72 |
11,251.19 |
11,247.72 |
11,251.19 |
33.4K |
| 10:25 |
11,252.01 |
11,253.31 |
11,251.10 |
11,253.31 |
51.4K |
| 10:26 |
11,252.02 |
11,253.13 |
11,252.02 |
11,252.86 |
24.0K |
| 10:27 |
11,251.37 |
11,252.06 |
11,250.48 |
11,252.06 |
26.9K |
| 10:28 |
11,252.13 |
11,252.13 |
11,250.21 |
11,250.21 |
27.1K |
| 10:29 |
11,249.27 |
11,249.27 |
11,248.28 |
11,248.29 |
20.8K |
| 10:30 |
11,248.17 |
11,248.61 |
11,248.17 |
11,248.61 |
12.6K |
| 10:31 |
11,248.20 |
11,248.20 |
11,247.31 |
11,247.43 |
22.0K |
| 10:32 |
11,248.77 |
11,248.77 |
11,247.80 |
11,248.34 |
25.1K |
| 10:33 |
11,248.02 |
11,248.02 |
11,246.66 |
11,246.66 |
17.4K |
| 10:34 |
11,246.61 |
11,246.61 |
11,243.92 |
11,243.92 |
39.3K |
| 10:35 |
11,243.01 |
11,243.44 |
11,242.79 |
11,243.44 |
24.3K |
| 10:36 |
11,244.44 |
11,245.90 |
11,244.44 |
11,245.35 |
18.2K |
| 10:37 |
11,245.31 |
11,247.15 |
11,245.23 |
11,245.23 |
23.0K |
| 10:38 |
11,244.97 |
11,244.97 |
11,241.56 |
11,241.56 |
28.8K |
| 10:39 |
11,239.43 |
11,239.43 |
11,238.85 |
11,238.85 |
17.4K |
| 10:40 |
11,239.72 |
11,240.18 |
11,239.72 |
11,239.98 |
16.6K |
| 10:41 |
11,239.82 |
11,239.82 |
11,236.07 |
11,236.07 |
30.9K |
| 10:42 |
11,235.90 |
11,236.16 |
11,235.64 |
11,236.16 |
10.6K |
| 10:43 |
11,235.95 |
11,235.95 |
11,232.77 |
11,232.77 |
17.9K |
| 10:44 |
11,232.51 |
11,232.51 |
11,231.99 |
11,232.18 |
20.2K |
| 10:45 |
11,231.72 |
11,231.72 |
11,230.28 |
11,230.28 |
19.3K |
| 10:46 |
11,230.41 |
11,230.41 |
11,224.07 |
11,224.07 |
89.6K |
| 10:47 |
11,224.36 |
11,224.36 |
11,220.66 |
11,220.66 |
48.0K |
| 10:48 |
11,221.70 |
11,223.36 |
11,221.70 |
11,223.36 |
19.6K |
| 10:49 |
11,223.93 |
11,224.09 |
11,223.07 |
11,223.07 |
18.2K |
| 10:50 |
11,221.86 |
11,221.94 |
11,221.86 |
11,221.94 |
21.1K |
| 10:51 |
11,222.12 |
11,222.12 |
11,217.07 |
11,217.07 |
52.2K |
| 10:52 |
11,217.69 |
11,218.30 |
11,217.69 |
11,218.10 |
26.1K |
| 10:53 |
11,219.86 |
11,221.12 |
11,219.86 |
11,221.12 |
30.2K |
| 10:54 |
11,222.32 |
11,223.75 |
11,222.32 |
11,223.75 |
21.6K |
| 10:55 |
11,223.81 |
11,223.81 |
11,217.57 |
11,217.57 |
29.1K |
| 10:56 |
11,217.21 |
11,217.35 |
11,216.15 |
11,216.15 |
17.1K |
| 10:57 |
11,214.25 |
11,214.25 |
11,211.70 |
11,211.70 |
35.7K |
| 10:58 |
11,211.60 |
11,211.65 |
11,211.09 |
11,211.65 |
24.3K |
| 10:59 |
11,212.13 |
11,212.13 |
11,211.22 |
11,211.22 |
15.7K |
| 11:00 |
11,211.98 |
11,213.55 |
11,211.98 |
11,213.21 |
19.2K |
| 11:01 |
11,212.99 |
11,213.75 |
11,212.84 |
11,213.75 |
39.0K |
| 11:02 |
11,214.01 |
11,214.01 |
11,212.22 |
11,212.22 |
18.2K |
| 11:03 |
11,213.13 |
11,214.52 |
11,213.13 |
11,214.52 |
16.1K |
| 11:04 |
11,214.35 |
11,217.94 |
11,214.35 |
11,217.94 |
25.9K |
| 11:05 |
11,217.22 |
11,217.22 |
11,214.14 |
11,214.14 |
25.8K |
| 11:06 |
11,215.32 |
11,217.83 |
11,215.32 |
11,217.83 |
27.9K |
| 11:07 |
11,219.21 |
11,221.07 |
11,219.21 |
11,221.07 |
10.1K |
| 11:08 |
11,221.58 |
11,223.75 |
11,221.58 |
11,222.21 |
21.2K |
| 11:09 |
11,220.25 |
11,220.25 |
11,218.57 |
11,218.57 |
19.0K |
| 11:10 |
11,218.42 |
11,219.52 |
11,218.42 |
11,219.52 |
13.8K |
| 11:11 |
11,219.48 |
11,220.13 |
11,219.48 |
11,220.13 |
8.4K |
| 11:12 |
11,220.77 |
11,220.89 |
11,220.30 |
11,220.30 |
14.2K |
| 11:13 |
11,220.12 |
11,220.42 |
11,218.59 |
11,218.83 |
29.3K |
| 11:14 |
11,217.96 |
11,218.03 |
11,217.87 |
11,218.03 |
15.9K |
| 11:15 |
11,217.20 |
11,217.28 |
11,216.88 |
11,216.88 |
12.7K |
| 11:16 |
11,218.48 |
11,218.48 |
11,217.59 |
11,217.59 |
22.1K |
| 11:17 |
11,217.24 |
11,217.24 |
11,213.14 |
11,213.14 |
28.0K |
| 11:18 |
11,212.03 |
11,212.03 |
11,210.61 |
11,210.91 |
28.3K |
| 11:19 |
11,212.03 |
11,212.13 |
11,210.94 |
11,212.13 |
22.6K |
| 11:20 |
11,212.14 |
11,213.18 |
11,211.95 |
11,213.18 |
23.5K |
| 11:21 |
11,213.39 |
11,213.45 |
11,211.96 |
11,211.96 |
19.4K |
| 11:22 |
11,212.23 |
11,212.62 |
11,212.23 |
11,212.62 |
14.2K |
| 11:23 |
11,213.50 |
11,214.04 |
11,213.50 |
11,213.57 |
15.1K |
| 11:24 |
11,212.71 |
11,212.71 |
11,209.25 |
11,209.25 |
29.3K |
| 11:25 |
11,209.22 |
11,210.37 |
11,209.22 |
11,210.37 |
13.1K |
| 11:26 |
11,209.67 |
11,209.78 |
11,208.88 |
11,208.88 |
17.2K |
| 11:27 |
11,208.30 |
11,208.30 |
11,203.90 |
11,204.99 |
42.0K |
| 11:28 |
11,205.42 |
11,206.54 |
11,205.42 |
11,206.54 |
14.8K |
| 11:29 |
11,205.43 |
11,205.43 |
11,204.09 |
11,204.37 |
21.1K |
| 11:30 |
11,204.01 |
11,204.01 |
11,202.26 |
11,202.26 |
27.3K |
| 11:31 |
11,198.15 |
11,198.15 |
11,196.04 |
11,196.49 |
59.9K |
| 11:32 |
11,195.40 |
11,196.92 |
11,195.14 |
11,196.92 |
22.7K |
| 11:33 |
11,195.77 |
11,195.77 |
11,195.09 |
11,195.58 |
22.6K |
| 11:34 |
11,196.05 |
11,196.05 |
11,194.20 |
11,194.20 |
37.2K |
| 11:35 |
11,193.55 |
11,194.77 |
11,193.55 |
11,194.29 |
33.7K |
| 11:36 |
11,191.62 |
11,196.63 |
11,191.62 |
11,196.41 |
42.6K |
| 11:37 |
11,196.61 |
11,197.65 |
11,196.61 |
11,197.36 |
14.3K |
| 11:38 |
11,198.14 |
11,198.73 |
11,198.14 |
11,198.46 |
9.2K |
| 11:39 |
11,198.40 |
11,199.86 |
11,198.40 |
11,199.86 |
9.0K |
| 11:40 |
11,199.54 |
11,199.54 |
11,198.98 |
11,198.98 |
11.8K |
| 11:41 |
11,199.03 |
11,199.03 |
11,198.70 |
11,198.99 |
18.8K |
| 11:42 |
11,199.33 |
11,200.69 |
11,199.00 |
11,200.69 |
15.6K |
| 11:43 |
11,200.69 |
11,203.48 |
11,200.67 |
11,203.48 |
20.2K |
| 11:44 |
11,204.25 |
11,204.49 |
11,197.22 |
11,197.22 |
42.1K |
| 11:45 |
11,197.48 |
11,202.53 |
11,197.48 |
11,202.53 |
33.8K |
| 11:46 |
11,204.21 |
11,204.21 |
11,201.34 |
11,201.34 |
24.9K |
| 11:47 |
11,202.22 |
11,203.25 |
11,202.22 |
11,203.25 |
16.2K |
| 11:48 |
11,202.74 |
11,203.41 |
11,202.74 |
11,203.41 |
15.0K |
| 11:49 |
11,203.23 |
11,205.91 |
11,203.23 |
11,205.91 |
18.2K |
| 11:50 |
11,206.30 |
11,208.41 |
11,205.00 |
11,208.41 |
25.1K |
| 11:51 |
11,208.64 |
11,210.26 |
11,208.62 |
11,210.26 |
17.8K |
| 11:52 |
11,210.31 |
11,213.71 |
11,210.31 |
11,213.71 |
20.5K |
| 11:53 |
11,214.20 |
11,214.75 |
11,214.20 |
11,214.75 |
20.0K |
| 11:54 |
11,216.19 |
11,216.52 |
11,215.27 |
11,215.27 |
19.7K |
| 11:55 |
11,215.15 |
11,215.15 |
11,213.98 |
11,214.61 |
41.3K |
| 11:56 |
11,215.66 |
11,215.66 |
11,213.67 |
11,213.67 |
20.7K |
| 11:57 |
11,212.02 |
11,212.41 |
11,212.02 |
11,212.36 |
26.6K |
| 11:58 |
11,213.57 |
11,213.57 |
11,210.48 |
11,210.48 |
33.5K |
| 11:59 |
11,208.62 |
11,208.62 |
11,205.40 |
11,205.40 |
31.5K |
| 12:00 |
11,205.78 |
11,206.27 |
11,205.77 |
11,205.86 |
21.1K |
| 12:01 |
11,207.69 |
11,208.11 |
11,207.01 |
11,207.01 |
14.9K |
| 12:02 |
11,207.03 |
11,207.03 |
11,205.94 |
11,206.10 |
11.3K |
| 12:03 |
11,208.86 |
11,208.95 |
11,208.13 |
11,208.13 |
13.1K |
| 12:04 |
11,207.41 |
11,207.99 |
11,207.26 |
11,207.99 |
11.2K |
| 12:05 |
11,208.08 |
11,208.12 |
11,207.77 |
11,207.77 |
9.3K |
| 12:06 |
11,205.26 |
11,205.26 |
11,204.15 |
11,204.15 |
28.7K |
| 12:07 |
11,203.73 |
11,204.01 |
11,203.25 |
11,203.97 |
17.0K |
| 12:08 |
11,203.78 |
11,203.78 |
11,202.93 |
11,202.93 |
16.4K |
| 12:09 |
11,202.75 |
11,204.75 |
11,202.75 |
11,203.80 |
22.5K |
| 12:10 |
11,203.56 |
11,203.56 |
11,201.90 |
11,201.90 |
20.1K |
| 12:11 |
11,200.80 |
11,200.80 |
11,199.67 |
11,199.67 |
49.7K |
| 12:12 |
11,198.73 |
11,198.81 |
11,198.11 |
11,198.11 |
15.0K |
| 12:13 |
11,197.50 |
11,197.50 |
11,195.56 |
11,195.56 |
24.1K |
| 12:14 |
11,195.39 |
11,195.55 |
11,194.36 |
11,194.36 |
14.8K |
| 12:15 |
11,193.76 |
11,195.08 |
11,193.76 |
11,195.08 |
15.5K |
| 12:16 |
11,196.31 |
11,196.31 |
11,195.52 |
11,195.52 |
19.3K |
| 12:17 |
11,195.80 |
11,196.33 |
11,195.74 |
11,196.33 |
16.9K |
| 12:18 |
11,198.61 |
11,200.98 |
11,198.61 |
11,200.97 |
36.2K |
| 12:19 |
11,200.93 |
11,203.36 |
11,200.78 |
11,203.36 |
19.2K |
| 12:20 |
11,203.14 |
11,203.23 |
11,202.73 |
11,202.94 |
21.2K |
| 12:21 |
11,204.25 |
11,204.32 |
11,203.74 |
11,204.32 |
46.7K |
| 12:22 |
11,203.19 |
11,203.19 |
11,202.11 |
11,203.02 |
17.5K |
| 12:23 |
11,203.31 |
11,204.32 |
11,202.59 |
11,202.59 |
19.5K |
| 12:24 |
11,202.70 |
11,202.70 |
11,201.01 |
11,201.01 |
12.7K |
| 12:25 |
11,202.17 |
11,203.05 |
11,202.17 |
11,203.05 |
16.8K |
| 12:26 |
11,203.28 |
11,203.28 |
11,201.65 |
11,202.86 |
21.1K |
| 12:27 |
11,203.23 |
11,203.76 |
11,202.90 |
11,202.90 |
13.9K |
| 12:28 |
11,201.25 |
11,201.49 |
11,200.87 |
11,201.49 |
22.9K |
| 12:29 |
11,200.26 |
11,200.26 |
11,199.23 |
11,199.23 |
18.6K |
| 12:30 |
11,199.35 |
11,203.26 |
11,199.35 |
11,203.26 |
28.3K |
| 12:31 |
11,203.80 |
11,208.15 |
11,203.80 |
11,208.15 |
27.1K |
| 12:32 |
11,207.99 |
11,208.24 |
11,207.60 |
11,207.82 |
9.9K |
| 12:33 |
11,207.96 |
11,208.59 |
11,207.86 |
11,208.34 |
11.4K |
| 12:34 |
11,207.05 |
11,207.29 |
11,206.93 |
11,206.93 |
15.2K |
| 12:35 |
11,206.60 |
11,206.65 |
11,205.83 |
11,205.84 |
15.5K |
| 12:36 |
11,205.74 |
11,208.76 |
11,205.74 |
11,208.76 |
15.2K |
| 12:37 |
11,208.81 |
11,211.41 |
11,208.81 |
11,211.41 |
17.3K |
| 12:38 |
11,212.88 |
11,217.93 |
11,212.88 |
11,217.93 |
30.1K |
| 12:39 |
11,218.93 |
11,218.93 |
11,216.54 |
11,216.74 |
37.5K |
| 12:40 |
11,217.06 |
11,218.81 |
11,217.06 |
11,218.81 |
18.2K |
| 12:41 |
11,219.19 |
11,220.12 |
11,219.19 |
11,220.12 |
25.1K |
| 12:42 |
11,219.94 |
11,219.94 |
11,219.46 |
11,219.46 |
9.7K |
| 12:43 |
11,220.19 |
11,222.72 |
11,220.19 |
11,221.82 |
27.4K |
| 12:44 |
11,221.47 |
11,221.71 |
11,220.98 |
11,221.67 |
45.5K |
| 12:45 |
11,223.21 |
11,227.78 |
11,223.21 |
11,227.78 |
47.4K |
| 12:46 |
11,227.86 |
11,227.96 |
11,227.52 |
11,227.52 |
36.0K |
| 12:47 |
11,228.08 |
11,229.69 |
11,228.08 |
11,229.69 |
18.7K |
| 12:48 |
11,230.19 |
11,230.46 |
11,230.00 |
11,230.23 |
14.3K |
| 12:49 |
11,230.51 |
11,230.69 |
11,229.77 |
11,229.77 |
26.1K |
| 12:50 |
11,230.44 |
11,230.94 |
11,229.97 |
11,229.97 |
20.9K |
| 12:51 |
11,229.17 |
11,229.17 |
11,226.65 |
11,226.65 |
32.9K |
| 12:52 |
11,227.40 |
11,227.58 |
11,226.94 |
11,226.94 |
18.2K |
| 12:53 |
11,226.83 |
11,227.49 |
11,226.83 |
11,227.49 |
14.3K |
| 12:54 |
11,226.05 |
11,226.82 |
11,225.98 |
11,226.82 |
26.0K |
| 12:55 |
11,226.89 |
11,226.92 |
11,226.88 |
11,226.92 |
14.1K |
| 12:56 |
11,227.99 |
11,227.99 |
11,227.73 |
11,227.92 |
38.3K |
| 12:57 |
11,227.69 |
11,227.69 |
11,225.98 |
11,225.98 |
28.7K |
| 12:58 |
11,225.94 |
11,226.54 |
11,225.94 |
11,226.54 |
18.8K |
| 12:59 |
11,227.08 |
11,227.55 |
11,226.90 |
11,226.90 |
39.0K |
| 13:00 |
11,226.59 |
11,228.68 |
11,226.59 |
11,228.68 |
19.5K |
| 13:01 |
11,229.10 |
11,232.67 |
11,229.10 |
11,232.67 |
22.6K |
| 13:02 |
11,231.96 |
11,231.96 |
11,230.43 |
11,230.43 |
12.7K |
| 13:03 |
11,230.45 |
11,230.56 |
11,228.57 |
11,228.57 |
22.9K |
| 13:04 |
11,228.15 |
11,228.53 |
11,227.50 |
11,227.92 |
15.3K |
| 13:05 |
11,227.11 |
11,227.54 |
11,227.11 |
11,227.54 |
17.1K |
| 13:06 |
11,227.77 |
11,227.99 |
11,227.64 |
11,227.99 |
7.5K |
| 13:07 |
11,228.15 |
11,228.15 |
11,227.93 |
11,227.93 |
9.3K |
| 13:08 |
11,227.82 |
11,227.83 |
11,226.44 |
11,226.44 |
25.5K |
| 13:09 |
11,226.09 |
11,226.12 |
11,225.52 |
11,225.52 |
26.0K |
| 13:10 |
11,224.96 |
11,224.96 |
11,223.91 |
11,223.91 |
14.2K |
| 13:11 |
11,224.52 |
11,224.52 |
11,223.62 |
11,223.62 |
10.9K |
| 13:12 |
11,223.49 |
11,227.22 |
11,222.43 |
11,227.22 |
40.4K |
| 13:13 |
11,226.50 |
11,226.50 |
11,224.79 |
11,224.79 |
14.9K |
| 13:14 |
11,226.07 |
11,226.28 |
11,224.43 |
11,224.43 |
22.6K |
| 13:15 |
11,223.66 |
11,224.97 |
11,223.52 |
11,224.97 |
14.4K |
| 13:16 |
11,225.80 |
11,225.80 |
11,225.25 |
11,225.61 |
11.7K |
| 13:17 |
11,224.37 |
11,224.37 |
11,224.01 |
11,224.01 |
24.9K |
| 13:18 |
11,224.46 |
11,225.66 |
11,224.45 |
11,225.66 |
19.5K |
| 13:19 |
11,225.33 |
11,225.33 |
11,225.11 |
11,225.11 |
11.8K |
| 13:20 |
11,225.70 |
11,225.71 |
11,225.61 |
11,225.71 |
11.4K |
| 13:21 |
11,225.71 |
11,225.81 |
11,225.20 |
11,225.20 |
6.3K |
| 13:22 |
11,224.74 |
11,225.27 |
11,224.74 |
11,225.27 |
13.9K |
| 13:23 |
11,223.57 |
11,223.57 |
11,222.64 |
11,222.64 |
22.1K |
| 13:24 |
11,222.35 |
11,222.60 |
11,221.99 |
11,221.99 |
13.4K |
| 13:25 |
11,221.54 |
11,223.20 |
11,221.54 |
11,223.20 |
20.5K |
| 13:26 |
11,224.19 |
11,224.96 |
11,224.19 |
11,224.80 |
23.7K |
| 13:27 |
11,225.27 |
11,225.27 |
11,223.83 |
11,223.83 |
19.0K |
| 13:28 |
11,223.39 |
11,223.50 |
11,223.12 |
11,223.12 |
17.0K |
| 13:29 |
11,223.06 |
11,223.06 |
11,223.02 |
11,223.04 |
6.8K |
| 13:30 |
11,222.70 |
11,222.70 |
11,222.03 |
11,222.26 |
10.3K |
| 13:31 |
11,224.71 |
11,224.71 |
11,221.35 |
11,221.35 |
49.4K |
| 13:32 |
11,222.40 |
11,222.61 |
11,221.73 |
11,222.61 |
16.2K |
| 13:33 |
11,223.54 |
11,223.75 |
11,222.87 |
11,223.75 |
29.3K |
| 13:34 |
11,223.55 |
11,224.16 |
11,223.55 |
11,224.16 |
10.1K |
| 13:35 |
11,224.08 |
11,225.59 |
11,224.08 |
11,224.52 |
22.6K |
| 13:36 |
11,225.45 |
11,226.65 |
11,225.21 |
11,225.21 |
21.9K |
| 13:37 |
11,225.45 |
11,226.55 |
11,225.45 |
11,226.55 |
19.5K |
| 13:38 |
11,226.45 |
11,226.45 |
11,226.17 |
11,226.32 |
4.0K |
| 13:39 |
11,226.42 |
11,227.95 |
11,226.08 |
11,227.95 |
22.1K |
| 13:40 |
11,228.50 |
11,228.50 |
11,226.40 |
11,226.40 |
30.1K |
| 13:41 |
11,226.55 |
11,227.63 |
11,226.55 |
11,227.49 |
16.8K |
| 13:42 |
11,228.09 |
11,229.09 |
11,227.95 |
11,229.09 |
20.7K |
| 13:43 |
11,229.06 |
11,229.20 |
11,228.55 |
11,228.55 |
25.3K |
| 13:44 |
11,228.21 |
11,228.21 |
11,227.28 |
11,227.28 |
17.7K |
| 13:45 |
11,228.04 |
11,228.04 |
11,227.39 |
11,227.39 |
13.2K |
| 13:46 |
11,228.05 |
11,228.05 |
11,227.91 |
11,227.96 |
31.7K |
| 13:47 |
11,226.94 |
11,227.31 |
11,226.71 |
11,227.31 |
34.6K |
| 13:48 |
11,227.17 |
11,227.24 |
11,226.64 |
11,226.64 |
9.5K |
| 13:49 |
11,228.86 |
11,230.01 |
11,228.86 |
11,230.01 |
29.0K |
| 13:50 |
11,229.59 |
11,231.58 |
11,229.59 |
11,231.58 |
26.1K |
| 13:51 |
11,231.13 |
11,231.13 |
11,229.10 |
11,229.10 |
20.7K |
| 13:52 |
11,229.32 |
11,229.38 |
11,228.25 |
11,228.25 |
7.7K |
| 13:53 |
11,227.96 |
11,227.96 |
11,226.72 |
11,227.41 |
24.8K |
| 13:54 |
11,227.26 |
11,227.26 |
11,225.39 |
11,225.39 |
14.1K |
| 13:55 |
11,224.98 |
11,224.98 |
11,224.28 |
11,224.92 |
34.4K |
| 13:56 |
11,225.13 |
11,225.81 |
11,225.13 |
11,225.22 |
9.2K |
| 13:57 |
11,224.93 |
11,224.93 |
11,224.62 |
11,224.92 |
10.9K |
| 13:58 |
11,225.23 |
11,225.68 |
11,225.23 |
11,225.48 |
24.5K |
| 13:59 |
11,225.62 |
11,225.82 |
11,225.62 |
11,225.82 |
7.1K |
| 14:00 |
11,225.29 |
11,225.81 |
11,225.21 |
11,225.81 |
15.5K |
| 14:01 |
11,226.12 |
11,227.61 |
11,226.12 |
11,227.53 |
25.8K |
| 14:02 |
11,228.14 |
11,228.81 |
11,228.14 |
11,228.15 |
34.4K |
| 14:03 |
11,227.49 |
11,227.68 |
11,227.16 |
11,227.65 |
25.7K |
| 14:04 |
11,227.93 |
11,228.43 |
11,227.93 |
11,228.27 |
18.4K |
| 14:05 |
11,227.20 |
11,227.20 |
11,226.50 |
11,226.98 |
24.9K |
| 14:06 |
11,226.90 |
11,228.51 |
11,226.90 |
11,228.05 |
24.6K |
| 14:07 |
11,227.83 |
11,228.56 |
11,227.79 |
11,228.56 |
18.7K |
| 14:08 |
11,227.89 |
11,227.89 |
11,226.57 |
11,226.57 |
14.4K |
| 14:09 |
11,225.81 |
11,226.09 |
11,224.64 |
11,224.64 |
29.5K |
| 14:10 |
11,224.70 |
11,224.88 |
11,224.00 |
11,224.00 |
16.7K |
| 14:11 |
11,223.84 |
11,223.84 |
11,221.63 |
11,221.63 |
21.1K |
| 14:12 |
11,221.65 |
11,221.65 |
11,220.73 |
11,220.73 |
15.5K |
| 14:13 |
11,220.75 |
11,220.75 |
11,220.33 |
11,220.56 |
14.5K |
| 14:14 |
11,221.72 |
11,221.72 |
11,220.05 |
11,220.05 |
31.9K |
| 14:15 |
11,218.90 |
11,218.90 |
11,218.21 |
11,218.37 |
27.0K |
| 14:16 |
11,220.87 |
11,222.30 |
11,220.87 |
11,221.84 |
40.0K |
| 14:17 |
11,221.96 |
11,222.81 |
11,221.94 |
11,221.94 |
14.5K |
| 14:18 |
11,221.38 |
11,221.38 |
11,220.41 |
11,220.59 |
11.5K |
| 14:19 |
11,220.57 |
11,221.44 |
11,220.57 |
11,221.44 |
22.6K |
| 14:20 |
11,221.27 |
11,221.27 |
11,220.41 |
11,220.41 |
14.5K |
| 14:21 |
11,220.36 |
11,221.19 |
11,220.36 |
11,221.12 |
26.3K |
| 14:22 |
11,221.70 |
11,222.65 |
11,221.70 |
11,222.65 |
17.0K |
| 14:23 |
11,222.25 |
11,222.25 |
11,221.84 |
11,221.84 |
10.6K |
| 14:24 |
11,221.99 |
11,222.84 |
11,221.99 |
11,222.73 |
22.0K |
| 14:25 |
11,222.97 |
11,222.97 |
11,222.44 |
11,222.44 |
22.7K |
| 14:26 |
11,221.17 |
11,222.27 |
11,221.13 |
11,222.27 |
32.3K |
| 14:27 |
11,222.89 |
11,222.89 |
11,222.17 |
11,222.17 |
27.2K |
| 14:28 |
11,222.08 |
11,223.66 |
11,221.66 |
11,223.66 |
14.9K |
| 14:29 |
11,223.38 |
11,223.38 |
11,222.56 |
11,222.83 |
22.2K |
| 14:30 |
11,222.73 |
11,222.73 |
11,222.32 |
11,222.32 |
20.2K |
| 14:31 |
11,221.83 |
11,221.83 |
11,219.93 |
11,219.93 |
26.4K |
| 14:32 |
11,219.82 |
11,219.82 |
11,217.90 |
11,217.90 |
33.0K |
| 14:33 |
11,217.88 |
11,218.35 |
11,217.76 |
11,218.35 |
22.6K |
| 14:34 |
11,218.23 |
11,218.23 |
11,217.16 |
11,217.16 |
13.3K |
| 14:35 |
11,217.13 |
11,217.15 |
11,216.77 |
11,216.86 |
14.1K |
| 14:36 |
11,216.96 |
11,216.96 |
11,215.41 |
11,215.41 |
62.0K |
| 14:37 |
11,215.61 |
11,217.41 |
11,215.61 |
11,216.30 |
32.3K |
| 14:38 |
11,216.25 |
11,216.84 |
11,215.66 |
11,216.84 |
24.2K |
| 14:39 |
11,216.94 |
11,217.41 |
11,216.68 |
11,217.41 |
22.1K |
| 14:40 |
11,217.49 |
11,217.49 |
11,216.09 |
11,216.09 |
29.4K |
| 14:41 |
11,216.21 |
11,216.92 |
11,216.21 |
11,216.92 |
25.1K |
| 14:42 |
11,217.95 |
11,218.41 |
11,217.81 |
11,217.81 |
14.9K |
| 14:43 |
11,217.41 |
11,218.54 |
11,217.41 |
11,218.54 |
15.8K |
| 14:44 |
11,218.50 |
11,218.50 |
11,215.92 |
11,215.92 |
33.3K |
| 14:45 |
11,216.44 |
11,216.56 |
11,215.44 |
11,215.44 |
9.1K |
| 14:46 |
11,214.68 |
11,214.79 |
11,214.11 |
11,214.79 |
22.4K |
| 14:47 |
11,214.76 |
11,215.10 |
11,214.76 |
11,215.10 |
8.0K |
| 14:48 |
11,215.19 |
11,215.19 |
11,212.37 |
11,212.37 |
44.8K |
| 14:49 |
11,213.60 |
11,213.60 |
11,213.18 |
11,213.18 |
27.8K |
| 14:50 |
11,213.40 |
11,213.40 |
11,211.57 |
11,211.57 |
15.0K |
| 14:51 |
11,211.13 |
11,211.13 |
11,210.44 |
11,210.91 |
13.8K |
| 14:52 |
11,210.92 |
11,211.08 |
11,210.31 |
11,211.08 |
16.8K |
| 14:53 |
11,210.74 |
11,210.85 |
11,210.50 |
11,210.85 |
10.9K |
| 14:54 |
11,211.56 |
11,212.78 |
11,211.56 |
11,212.78 |
17.5K |
| 14:55 |
11,213.03 |
11,214.66 |
11,213.03 |
11,213.57 |
26.8K |
| 14:56 |
11,213.18 |
11,213.24 |
11,212.92 |
11,213.24 |
20.9K |
| 14:57 |
11,212.96 |
11,212.96 |
11,212.37 |
11,212.37 |
64.8K |
| 14:58 |
11,212.39 |
11,212.84 |
11,212.39 |
11,212.84 |
13.6K |
| 14:59 |
11,212.54 |
11,212.54 |
11,209.96 |
11,210.06 |
30.6K |
| 15:00 |
11,209.56 |
11,209.97 |
11,209.56 |
11,209.97 |
17.9K |
| 15:01 |
11,210.29 |
11,210.29 |
11,209.80 |
11,209.80 |
32.6K |
| 15:02 |
11,211.26 |
11,211.26 |
11,210.08 |
11,210.08 |
33.9K |
| 15:03 |
11,211.48 |
11,212.20 |
11,211.43 |
11,212.20 |
34.0K |
| 15:04 |
11,212.90 |
11,213.35 |
11,212.90 |
11,213.35 |
31.9K |
| 15:05 |
11,213.99 |
11,214.16 |
11,213.98 |
11,214.16 |
39.8K |
| 15:06 |
11,214.57 |
11,216.68 |
11,214.57 |
11,216.58 |
24.9K |
| 15:07 |
11,215.99 |
11,215.99 |
11,215.09 |
11,215.20 |
12.6K |
| 15:08 |
11,215.13 |
11,215.45 |
11,215.13 |
11,215.45 |
16.3K |
| 15:09 |
11,215.62 |
11,215.74 |
11,214.75 |
11,214.75 |
20.7K |
| 15:10 |
11,214.67 |
11,217.46 |
11,214.67 |
11,217.46 |
29.2K |
| 15:11 |
11,218.03 |
11,218.03 |
11,217.36 |
11,217.90 |
12.9K |
| 15:12 |
11,217.82 |
11,218.11 |
11,216.78 |
11,216.78 |
25.1K |
| 15:13 |
11,216.51 |
11,218.56 |
11,216.37 |
11,218.56 |
36.7K |
| 15:14 |
11,218.17 |
11,218.17 |
11,217.67 |
11,218.16 |
19.0K |
| 15:15 |
11,218.16 |
11,218.16 |
11,215.64 |
11,215.64 |
38.6K |
| 15:16 |
11,215.68 |
11,215.68 |
11,214.69 |
11,214.69 |
21.0K |
| 15:17 |
11,214.54 |
11,214.54 |
11,214.09 |
11,214.09 |
24.1K |
| 15:18 |
11,212.57 |
11,214.53 |
11,212.20 |
11,214.51 |
41.4K |
| 15:19 |
11,214.88 |
11,218.37 |
11,214.88 |
11,218.37 |
28.9K |
| 15:20 |
11,218.10 |
11,218.88 |
11,218.10 |
11,218.88 |
15.1K |
| 15:21 |
11,217.54 |
11,221.24 |
11,217.22 |
11,221.24 |
70.8K |
| 15:22 |
11,221.64 |
11,223.47 |
11,221.64 |
11,223.47 |
19.0K |
| 15:23 |
11,223.52 |
11,223.83 |
11,222.88 |
11,222.97 |
27.9K |
| 15:24 |
11,223.79 |
11,226.20 |
11,223.79 |
11,226.20 |
32.3K |
| 15:25 |
11,228.78 |
11,230.18 |
11,228.78 |
11,229.06 |
37.4K |
| 15:26 |
11,228.70 |
11,228.70 |
11,228.07 |
11,228.25 |
26.4K |
| 15:27 |
11,228.29 |
11,228.29 |
11,227.33 |
11,227.33 |
27.8K |
| 15:28 |
11,227.01 |
11,227.37 |
11,226.13 |
11,227.37 |
52.0K |
| 15:29 |
11,227.65 |
11,228.10 |
11,227.54 |
11,227.54 |
29.0K |
| 15:30 |
11,228.57 |
11,228.57 |
11,227.62 |
11,228.07 |
27.1K |
| 15:31 |
11,228.37 |
11,228.55 |
11,228.08 |
11,228.08 |
28.1K |
| 15:32 |
11,227.08 |
11,227.08 |
11,226.50 |
11,226.50 |
42.7K |
| 15:33 |
11,226.98 |
11,226.98 |
11,225.82 |
11,226.02 |
22.3K |
| 15:34 |
11,226.27 |
11,227.11 |
11,226.27 |
11,227.00 |
29.9K |
| 15:35 |
11,225.57 |
11,225.57 |
11,223.51 |
11,223.51 |
44.6K |
| 15:36 |
11,223.27 |
11,223.27 |
11,221.59 |
11,221.59 |
26.6K |
| 15:37 |
11,221.79 |
11,221.79 |
11,220.66 |
11,220.66 |
21.9K |
| 15:38 |
11,221.08 |
11,223.43 |
11,221.08 |
11,223.34 |
99.1K |
| 15:39 |
11,223.33 |
11,223.33 |
11,222.61 |
11,222.61 |
64.3K |
| 15:40 |
11,222.62 |
11,222.62 |
11,219.59 |
11,220.92 |
61.7K |
| 15:41 |
11,221.38 |
11,221.97 |
11,221.14 |
11,221.97 |
34.1K |
| 15:42 |
11,222.30 |
11,225.18 |
11,222.30 |
11,225.18 |
53.0K |
| 15:43 |
11,224.65 |
11,224.81 |
11,224.53 |
11,224.81 |
98.4K |
| 15:44 |
11,224.67 |
11,226.78 |
11,224.48 |
11,226.78 |
56.2K |
| 15:45 |
11,227.72 |
11,227.72 |
11,227.60 |
11,227.60 |
55.1K |
| 15:46 |
11,227.87 |
11,228.15 |
11,226.54 |
11,226.54 |
94.0K |
| 15:47 |
11,226.02 |
11,226.02 |
11,224.76 |
11,225.36 |
71.7K |
| 15:48 |
11,226.20 |
11,226.67 |
11,226.04 |
11,226.67 |
70.0K |
| 15:49 |
11,225.38 |
11,225.38 |
11,224.77 |
11,225.08 |
70.3K |
| 15:50 |
11,225.38 |
11,225.38 |
11,214.98 |
11,215.41 |
281.9K |
| 15:51 |
11,213.82 |
11,216.56 |
11,213.82 |
11,216.51 |
89.2K |
| 15:52 |
11,217.75 |
11,220.83 |
11,217.75 |
11,220.83 |
112.9K |
| 15:53 |
11,220.31 |
11,221.45 |
11,220.31 |
11,220.74 |
175.2K |
| 15:54 |
11,219.84 |
11,219.84 |
11,217.37 |
11,218.13 |
142.7K |
| 15:55 |
11,218.03 |
11,218.03 |
11,214.63 |
11,214.63 |
270.2K |
| 15:56 |
11,216.88 |
11,223.75 |
11,216.88 |
11,221.99 |
419.5K |
| 15:57 |
11,222.35 |
11,223.63 |
11,220.59 |
11,220.59 |
247.7K |
| 15:58 |
11,220.00 |
11,221.30 |
11,218.75 |
11,218.75 |
241.8K |
| 15:59 |
11,218.45 |
11,222.08 |
11,218.38 |
11,220.75 |
337.8K |
| 16:00 |
11,221.22 |
11,221.22 |
11,218.79 |
11,218.79 |
19,710.3K |
| 16:01 |
11,218.79 |
11,218.79 |
11,218.79 |
11,218.79 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|