| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,185.71 |
11,226.38 |
11,185.71 |
11,226.38 |
1,626.5K |
| 09:31 |
11,223.80 |
11,246.22 |
11,223.80 |
11,245.96 |
112.0K |
| 09:32 |
11,247.30 |
11,262.87 |
11,246.08 |
11,262.87 |
126.6K |
| 09:33 |
11,265.35 |
11,266.28 |
11,263.73 |
11,265.56 |
116.2K |
| 09:34 |
11,266.04 |
11,272.75 |
11,266.04 |
11,268.04 |
81.6K |
| 09:35 |
11,269.10 |
11,270.70 |
11,263.53 |
11,263.53 |
67.4K |
| 09:36 |
11,266.43 |
11,269.24 |
11,264.36 |
11,269.24 |
68.0K |
| 09:37 |
11,267.73 |
11,271.33 |
11,267.67 |
11,271.13 |
57.8K |
| 09:38 |
11,273.79 |
11,274.28 |
11,269.75 |
11,269.75 |
79.7K |
| 09:39 |
11,267.19 |
11,267.19 |
11,259.19 |
11,260.31 |
92.9K |
| 09:40 |
11,261.89 |
11,261.89 |
11,257.77 |
11,257.77 |
46.2K |
| 09:41 |
11,260.12 |
11,260.12 |
11,259.13 |
11,260.12 |
46.9K |
| 09:42 |
11,258.37 |
11,261.06 |
11,258.37 |
11,259.95 |
59.9K |
| 09:43 |
11,258.59 |
11,260.46 |
11,258.00 |
11,258.00 |
42.3K |
| 09:44 |
11,261.58 |
11,261.58 |
11,258.10 |
11,258.10 |
62.4K |
| 09:45 |
11,256.52 |
11,259.31 |
11,256.52 |
11,258.99 |
55.4K |
| 09:46 |
11,260.15 |
11,261.21 |
11,259.86 |
11,260.61 |
72.7K |
| 09:47 |
11,262.26 |
11,263.07 |
11,261.73 |
11,261.73 |
62.3K |
| 09:48 |
11,261.47 |
11,268.85 |
11,261.47 |
11,268.85 |
117.3K |
| 09:49 |
11,267.68 |
11,273.03 |
11,267.07 |
11,273.03 |
217.0K |
| 09:50 |
11,272.15 |
11,275.97 |
11,272.15 |
11,272.43 |
87.9K |
| 09:51 |
11,271.64 |
11,271.64 |
11,267.94 |
11,267.94 |
49.0K |
| 09:52 |
11,266.26 |
11,277.10 |
11,266.26 |
11,277.10 |
73.3K |
| 09:53 |
11,276.58 |
11,276.58 |
11,274.72 |
11,274.72 |
56.0K |
| 09:54 |
11,272.98 |
11,280.85 |
11,272.98 |
11,275.22 |
154.2K |
| 09:55 |
11,274.44 |
11,274.44 |
11,273.47 |
11,274.07 |
30.4K |
| 09:56 |
11,275.41 |
11,284.72 |
11,275.41 |
11,284.72 |
144.5K |
| 09:57 |
11,283.72 |
11,284.10 |
11,282.55 |
11,282.55 |
100.9K |
| 09:58 |
11,282.99 |
11,282.99 |
11,280.86 |
11,280.86 |
43.2K |
| 09:59 |
11,280.39 |
11,286.98 |
11,280.39 |
11,285.59 |
87.3K |
| 10:00 |
11,286.24 |
11,292.01 |
11,286.24 |
11,291.38 |
94.5K |
| 10:01 |
11,290.34 |
11,297.58 |
11,290.34 |
11,297.58 |
108.1K |
| 10:02 |
11,297.75 |
11,301.89 |
11,297.75 |
11,301.89 |
90.8K |
| 10:03 |
11,299.26 |
11,300.01 |
11,296.96 |
11,300.01 |
70.1K |
| 10:04 |
11,302.90 |
11,304.14 |
11,302.90 |
11,303.71 |
71.9K |
| 10:05 |
11,299.92 |
11,303.45 |
11,299.92 |
11,302.60 |
37.1K |
| 10:06 |
11,300.88 |
11,301.94 |
11,300.09 |
11,300.09 |
53.7K |
| 10:07 |
11,298.38 |
11,300.16 |
11,298.38 |
11,300.16 |
57.2K |
| 10:08 |
11,299.57 |
11,299.57 |
11,296.80 |
11,296.80 |
31.8K |
| 10:09 |
11,297.43 |
11,297.43 |
11,295.29 |
11,295.29 |
60.2K |
| 10:10 |
11,299.60 |
11,299.60 |
11,297.23 |
11,297.23 |
60.7K |
| 10:11 |
11,297.58 |
11,301.53 |
11,297.58 |
11,300.02 |
64.1K |
| 10:12 |
11,300.44 |
11,301.02 |
11,299.78 |
11,299.78 |
59.6K |
| 10:13 |
11,299.70 |
11,301.59 |
11,299.70 |
11,301.48 |
66.5K |
| 10:14 |
11,299.48 |
11,300.56 |
11,299.48 |
11,300.40 |
38.1K |
| 10:15 |
11,300.64 |
11,303.26 |
11,300.64 |
11,303.26 |
34.0K |
| 10:16 |
11,304.18 |
11,304.18 |
11,302.86 |
11,302.86 |
26.5K |
| 10:17 |
11,302.75 |
11,303.42 |
11,301.97 |
11,303.42 |
26.5K |
| 10:18 |
11,302.18 |
11,303.97 |
11,302.18 |
11,303.77 |
44.3K |
| 10:19 |
11,303.93 |
11,307.79 |
11,303.93 |
11,307.79 |
38.7K |
| 10:20 |
11,307.48 |
11,308.48 |
11,306.44 |
11,308.42 |
35.8K |
| 10:21 |
11,307.95 |
11,307.95 |
11,306.79 |
11,307.60 |
69.6K |
| 10:22 |
11,307.38 |
11,311.19 |
11,307.38 |
11,311.19 |
40.5K |
| 10:23 |
11,311.96 |
11,311.96 |
11,308.78 |
11,308.78 |
58.6K |
| 10:24 |
11,308.90 |
11,309.53 |
11,308.14 |
11,309.39 |
25.1K |
| 10:25 |
11,308.53 |
11,308.53 |
11,305.01 |
11,305.01 |
52.7K |
| 10:26 |
11,305.77 |
11,309.86 |
11,305.61 |
11,309.86 |
61.4K |
| 10:27 |
11,310.89 |
11,312.05 |
11,309.72 |
11,309.72 |
60.4K |
| 10:28 |
11,312.05 |
11,313.79 |
11,312.05 |
11,313.38 |
79.4K |
| 10:29 |
11,312.03 |
11,313.04 |
11,312.03 |
11,313.04 |
38.3K |
| 10:30 |
11,311.20 |
11,311.76 |
11,310.15 |
11,311.76 |
27.5K |
| 10:31 |
11,310.72 |
11,312.73 |
11,310.72 |
11,312.73 |
51.9K |
| 10:32 |
11,314.65 |
11,314.65 |
11,312.15 |
11,312.15 |
233.4K |
| 10:33 |
11,313.01 |
11,314.58 |
11,313.01 |
11,314.58 |
90.9K |
| 10:34 |
11,314.20 |
11,317.51 |
11,312.85 |
11,317.51 |
59.6K |
| 10:35 |
11,315.99 |
11,315.99 |
11,314.98 |
11,315.58 |
20.3K |
| 10:36 |
11,317.27 |
11,319.62 |
11,317.22 |
11,317.22 |
49.6K |
| 10:37 |
11,318.52 |
11,319.22 |
11,318.52 |
11,318.66 |
52.5K |
| 10:38 |
11,317.07 |
11,319.26 |
11,317.07 |
11,318.98 |
34.5K |
| 10:39 |
11,319.86 |
11,322.62 |
11,319.86 |
11,322.62 |
103.8K |
| 10:40 |
11,322.84 |
11,322.84 |
11,319.96 |
11,320.67 |
35.0K |
| 10:41 |
11,321.31 |
11,321.93 |
11,320.20 |
11,320.20 |
31.7K |
| 10:42 |
11,319.39 |
11,319.84 |
11,318.98 |
11,318.98 |
32.1K |
| 10:43 |
11,319.68 |
11,323.01 |
11,319.68 |
11,323.01 |
51.4K |
| 10:44 |
11,321.90 |
11,321.90 |
11,319.64 |
11,319.64 |
98.3K |
| 10:45 |
11,318.67 |
11,318.67 |
11,317.36 |
11,317.36 |
52.2K |
| 10:46 |
11,315.85 |
11,315.85 |
11,312.10 |
11,312.10 |
41.2K |
| 10:47 |
11,310.30 |
11,311.69 |
11,310.02 |
11,310.02 |
58.0K |
| 10:48 |
11,311.15 |
11,312.91 |
11,311.15 |
11,312.26 |
72.3K |
| 10:49 |
11,311.11 |
11,311.11 |
11,308.70 |
11,308.70 |
31.4K |
| 10:50 |
11,309.10 |
11,312.67 |
11,309.10 |
11,312.67 |
37.4K |
| 10:51 |
11,311.79 |
11,311.79 |
11,310.05 |
11,310.05 |
31.0K |
| 10:52 |
11,311.68 |
11,311.68 |
11,310.76 |
11,310.76 |
32.8K |
| 10:53 |
11,312.12 |
11,313.15 |
11,312.12 |
11,312.80 |
23.5K |
| 10:54 |
11,312.93 |
11,315.61 |
11,312.93 |
11,315.61 |
43.0K |
| 10:55 |
11,315.70 |
11,315.70 |
11,313.68 |
11,313.68 |
30.0K |
| 10:56 |
11,315.28 |
11,315.74 |
11,314.65 |
11,314.65 |
33.4K |
| 10:57 |
11,314.22 |
11,316.09 |
11,314.22 |
11,316.09 |
26.0K |
| 10:58 |
11,316.01 |
11,316.72 |
11,316.01 |
11,316.02 |
26.1K |
| 10:59 |
11,315.72 |
11,321.08 |
11,315.72 |
11,321.08 |
65.4K |
| 11:00 |
11,321.36 |
11,321.79 |
11,319.82 |
11,319.82 |
24.2K |
| 11:01 |
11,320.73 |
11,321.13 |
11,320.56 |
11,321.13 |
26.1K |
| 11:02 |
11,321.38 |
11,321.38 |
11,319.46 |
11,319.46 |
16.2K |
| 11:03 |
11,320.40 |
11,321.93 |
11,320.40 |
11,321.82 |
40.2K |
| 11:04 |
11,320.96 |
11,320.96 |
11,319.35 |
11,320.23 |
33.9K |
| 11:05 |
11,320.13 |
11,320.13 |
11,317.79 |
11,317.79 |
38.3K |
| 11:06 |
11,319.24 |
11,319.24 |
11,318.81 |
11,318.81 |
45.8K |
| 11:07 |
11,318.40 |
11,318.40 |
11,316.93 |
11,317.44 |
24.1K |
| 11:08 |
11,317.06 |
11,317.66 |
11,316.66 |
11,316.66 |
31.0K |
| 11:09 |
11,314.44 |
11,314.44 |
11,313.66 |
11,313.66 |
34.9K |
| 11:10 |
11,313.57 |
11,313.95 |
11,313.57 |
11,313.78 |
21.5K |
| 11:11 |
11,315.27 |
11,315.60 |
11,313.67 |
11,313.67 |
34.0K |
| 11:12 |
11,313.60 |
11,314.65 |
11,313.46 |
11,313.46 |
15.3K |
| 11:13 |
11,312.97 |
11,313.15 |
11,311.88 |
11,311.88 |
20.1K |
| 11:14 |
11,311.71 |
11,311.71 |
11,309.95 |
11,309.95 |
25.9K |
| 11:15 |
11,309.55 |
11,311.52 |
11,309.55 |
11,311.52 |
29.3K |
| 11:16 |
11,311.37 |
11,312.02 |
11,311.37 |
11,311.79 |
19.0K |
| 11:17 |
11,310.91 |
11,310.91 |
11,309.56 |
11,309.56 |
24.2K |
| 11:18 |
11,309.66 |
11,309.66 |
11,308.45 |
11,309.08 |
36.3K |
| 11:19 |
11,308.98 |
11,308.98 |
11,307.32 |
11,307.32 |
12.1K |
| 11:20 |
11,305.77 |
11,305.77 |
11,304.13 |
11,304.82 |
42.7K |
| 11:21 |
11,304.51 |
11,304.78 |
11,304.03 |
11,304.41 |
42.2K |
| 11:22 |
11,304.04 |
11,304.36 |
11,303.79 |
11,303.79 |
23.0K |
| 11:23 |
11,303.02 |
11,303.05 |
11,301.26 |
11,301.26 |
42.5K |
| 11:24 |
11,300.55 |
11,302.43 |
11,299.34 |
11,302.43 |
56.4K |
| 11:25 |
11,302.36 |
11,304.33 |
11,302.36 |
11,304.33 |
59.1K |
| 11:26 |
11,302.87 |
11,303.06 |
11,302.02 |
11,302.02 |
24.0K |
| 11:27 |
11,301.21 |
11,301.21 |
11,297.95 |
11,297.95 |
39.2K |
| 11:28 |
11,297.26 |
11,297.26 |
11,296.26 |
11,296.60 |
17.4K |
| 11:29 |
11,295.13 |
11,295.13 |
11,293.99 |
11,294.10 |
37.7K |
| 11:30 |
11,294.67 |
11,296.09 |
11,294.67 |
11,295.42 |
32.7K |
| 11:31 |
11,295.76 |
11,295.91 |
11,294.34 |
11,294.34 |
27.6K |
| 11:32 |
11,295.35 |
11,296.71 |
11,295.35 |
11,295.69 |
23.9K |
| 11:33 |
11,295.56 |
11,295.87 |
11,295.07 |
11,295.64 |
23.5K |
| 11:34 |
11,295.64 |
11,296.70 |
11,295.64 |
11,296.70 |
30.5K |
| 11:35 |
11,296.31 |
11,297.74 |
11,296.31 |
11,296.73 |
22.3K |
| 11:36 |
11,296.91 |
11,300.23 |
11,296.91 |
11,300.23 |
34.0K |
| 11:37 |
11,300.53 |
11,301.97 |
11,300.53 |
11,301.97 |
42.4K |
| 11:38 |
11,301.62 |
11,301.69 |
11,301.37 |
11,301.39 |
41.5K |
| 11:39 |
11,301.22 |
11,301.65 |
11,300.98 |
11,301.35 |
29.1K |
| 11:40 |
11,302.54 |
11,304.69 |
11,301.86 |
11,304.69 |
22.2K |
| 11:41 |
11,306.42 |
11,306.42 |
11,304.57 |
11,304.71 |
24.1K |
| 11:42 |
11,305.69 |
11,307.91 |
11,305.69 |
11,307.91 |
22.6K |
| 11:43 |
11,309.16 |
11,312.56 |
11,309.16 |
11,312.56 |
44.7K |
| 11:44 |
11,312.00 |
11,312.00 |
11,310.96 |
11,311.04 |
14.4K |
| 11:45 |
11,310.75 |
11,311.27 |
11,310.75 |
11,310.79 |
30.2K |
| 11:46 |
11,310.95 |
11,312.80 |
11,310.95 |
11,311.85 |
21.2K |
| 11:47 |
11,312.42 |
11,312.74 |
11,311.40 |
11,311.40 |
15.1K |
| 11:48 |
11,310.79 |
11,311.45 |
11,310.29 |
11,310.29 |
36.1K |
| 11:49 |
11,309.87 |
11,310.67 |
11,309.87 |
11,310.67 |
15.4K |
| 11:50 |
11,310.75 |
11,310.75 |
11,309.07 |
11,309.07 |
24.4K |
| 11:51 |
11,308.99 |
11,310.19 |
11,308.99 |
11,310.18 |
20.7K |
| 11:52 |
11,310.51 |
11,310.51 |
11,308.32 |
11,308.32 |
13.2K |
| 11:53 |
11,309.08 |
11,310.61 |
11,309.08 |
11,310.15 |
12.9K |
| 11:54 |
11,310.19 |
11,310.89 |
11,310.19 |
11,310.34 |
19.9K |
| 11:55 |
11,310.25 |
11,310.88 |
11,310.12 |
11,310.88 |
18.7K |
| 11:56 |
11,311.16 |
11,311.16 |
11,306.56 |
11,309.10 |
74.1K |
| 11:57 |
11,309.01 |
11,309.12 |
11,308.87 |
11,308.87 |
19.0K |
| 11:58 |
11,308.65 |
11,308.65 |
11,307.71 |
11,307.71 |
36.6K |
| 11:59 |
11,307.25 |
11,307.25 |
11,306.48 |
11,306.55 |
14.9K |
| 12:00 |
11,306.81 |
11,307.62 |
11,306.18 |
11,307.62 |
20.2K |
| 12:01 |
11,308.06 |
11,308.43 |
11,307.48 |
11,307.48 |
28.3K |
| 12:02 |
11,306.48 |
11,306.78 |
11,305.66 |
11,306.78 |
18.2K |
| 12:03 |
11,305.89 |
11,310.21 |
11,305.89 |
11,310.21 |
55.7K |
| 12:04 |
11,310.05 |
11,310.05 |
11,307.70 |
11,307.87 |
39.5K |
| 12:05 |
11,307.92 |
11,309.26 |
11,307.92 |
11,309.26 |
19.0K |
| 12:06 |
11,309.13 |
11,309.13 |
11,308.64 |
11,308.64 |
16.9K |
| 12:07 |
11,308.38 |
11,310.16 |
11,308.04 |
11,310.11 |
198.7K |
| 12:08 |
11,310.04 |
11,313.78 |
11,310.04 |
11,313.78 |
61.9K |
| 12:09 |
11,314.20 |
11,314.20 |
11,309.78 |
11,309.78 |
46.8K |
| 12:10 |
11,309.80 |
11,309.80 |
11,309.31 |
11,309.31 |
36.9K |
| 12:11 |
11,309.67 |
11,312.28 |
11,309.67 |
11,312.28 |
23.6K |
| 12:12 |
11,312.12 |
11,312.21 |
11,311.62 |
11,312.21 |
19.6K |
| 12:13 |
11,312.88 |
11,312.88 |
11,311.66 |
11,312.40 |
27.9K |
| 12:14 |
11,312.47 |
11,312.47 |
11,309.43 |
11,309.90 |
37.0K |
| 12:15 |
11,309.92 |
11,311.04 |
11,309.09 |
11,311.04 |
32.7K |
| 12:16 |
11,311.20 |
11,311.64 |
11,310.83 |
11,311.62 |
59.9K |
| 12:17 |
11,311.50 |
11,313.53 |
11,310.83 |
11,313.53 |
30.4K |
| 12:18 |
11,313.41 |
11,313.61 |
11,313.12 |
11,313.61 |
15.5K |
| 12:19 |
11,314.09 |
11,314.09 |
11,311.27 |
11,311.27 |
34.4K |
| 12:20 |
11,311.34 |
11,312.06 |
11,311.07 |
11,312.06 |
27.3K |
| 12:21 |
11,312.65 |
11,313.23 |
11,312.65 |
11,313.23 |
12.5K |
| 12:22 |
11,313.29 |
11,314.02 |
11,313.29 |
11,314.02 |
16.7K |
| 12:23 |
11,313.56 |
11,313.91 |
11,313.14 |
11,313.43 |
40.3K |
| 12:24 |
11,314.30 |
11,314.30 |
11,313.57 |
11,314.13 |
35.2K |
| 12:25 |
11,315.43 |
11,315.43 |
11,314.90 |
11,314.90 |
27.9K |
| 12:26 |
11,314.54 |
11,314.54 |
11,312.66 |
11,312.66 |
31.9K |
| 12:27 |
11,313.08 |
11,313.08 |
11,312.10 |
11,312.14 |
12.6K |
| 12:28 |
11,312.26 |
11,312.26 |
11,310.15 |
11,310.15 |
22.2K |
| 12:29 |
11,314.40 |
11,314.44 |
11,313.26 |
11,313.26 |
51.6K |
| 12:30 |
11,313.85 |
11,314.45 |
11,313.83 |
11,313.83 |
13.1K |
| 12:31 |
11,314.11 |
11,317.51 |
11,314.11 |
11,317.51 |
35.7K |
| 12:32 |
11,317.96 |
11,318.27 |
11,317.96 |
11,318.18 |
15.1K |
| 12:33 |
11,318.96 |
11,319.59 |
11,318.96 |
11,319.59 |
18.3K |
| 12:34 |
11,318.96 |
11,318.96 |
11,317.11 |
11,317.13 |
22.2K |
| 12:35 |
11,316.90 |
11,316.95 |
11,316.58 |
11,316.58 |
17.4K |
| 12:36 |
11,316.07 |
11,316.07 |
11,315.58 |
11,315.62 |
14.8K |
| 12:37 |
11,315.89 |
11,315.89 |
11,314.96 |
11,314.96 |
18.2K |
| 12:38 |
11,314.73 |
11,314.92 |
11,314.05 |
11,314.05 |
13.1K |
| 12:39 |
11,312.93 |
11,312.93 |
11,312.00 |
11,312.00 |
24.0K |
| 12:40 |
11,311.61 |
11,311.68 |
11,311.41 |
11,311.64 |
6.3K |
| 12:41 |
11,312.01 |
11,312.49 |
11,312.01 |
11,312.23 |
19.2K |
| 12:42 |
11,312.28 |
11,312.28 |
11,310.64 |
11,310.66 |
25.0K |
| 12:43 |
11,310.37 |
11,310.38 |
11,308.59 |
11,308.88 |
36.7K |
| 12:44 |
11,309.27 |
11,309.27 |
11,307.88 |
11,307.93 |
15.2K |
| 12:45 |
11,306.18 |
11,307.35 |
11,306.18 |
11,307.35 |
36.2K |
| 12:46 |
11,307.24 |
11,309.06 |
11,307.24 |
11,309.06 |
12.0K |
| 12:47 |
11,310.91 |
11,310.91 |
11,310.77 |
11,310.91 |
20.6K |
| 12:48 |
11,310.47 |
11,310.65 |
11,309.68 |
11,309.68 |
16.1K |
| 12:49 |
11,309.75 |
11,310.02 |
11,309.65 |
11,310.02 |
5.8K |
| 12:50 |
11,309.16 |
11,309.16 |
11,308.00 |
11,308.00 |
20.6K |
| 12:51 |
11,307.55 |
11,308.11 |
11,307.55 |
11,308.11 |
24.3K |
| 12:52 |
11,308.11 |
11,309.77 |
11,308.11 |
11,309.33 |
69.0K |
| 12:53 |
11,309.00 |
11,309.14 |
11,308.69 |
11,308.74 |
16.7K |
| 12:54 |
11,308.59 |
11,308.59 |
11,307.67 |
11,307.67 |
11.8K |
| 12:55 |
11,307.75 |
11,308.18 |
11,306.92 |
11,306.92 |
18.9K |
| 12:56 |
11,306.89 |
11,307.00 |
11,306.70 |
11,306.83 |
17.1K |
| 12:57 |
11,305.92 |
11,305.92 |
11,305.27 |
11,305.27 |
24.1K |
| 12:58 |
11,305.10 |
11,305.11 |
11,304.81 |
11,304.81 |
14.7K |
| 12:59 |
11,305.12 |
11,305.12 |
11,304.08 |
11,304.15 |
15.3K |
| 13:00 |
11,304.70 |
11,305.47 |
11,304.70 |
11,305.47 |
14.5K |
| 13:01 |
11,305.49 |
11,305.49 |
11,304.17 |
11,304.17 |
16.4K |
| 13:02 |
11,304.28 |
11,304.28 |
11,301.87 |
11,301.87 |
34.6K |
| 13:03 |
11,301.31 |
11,301.31 |
11,299.21 |
11,299.21 |
15.5K |
| 13:04 |
11,298.86 |
11,298.86 |
11,298.37 |
11,298.37 |
19.4K |
| 13:05 |
11,298.03 |
11,299.03 |
11,298.03 |
11,299.03 |
22.1K |
| 13:06 |
11,296.98 |
11,297.17 |
11,295.65 |
11,295.65 |
36.3K |
| 13:07 |
11,295.62 |
11,295.62 |
11,294.53 |
11,294.53 |
34.1K |
| 13:08 |
11,294.25 |
11,294.25 |
11,293.48 |
11,293.48 |
17.3K |
| 13:09 |
11,293.46 |
11,293.51 |
11,293.26 |
11,293.31 |
25.0K |
| 13:10 |
11,293.52 |
11,293.52 |
11,292.88 |
11,292.88 |
18.7K |
| 13:11 |
11,292.48 |
11,292.74 |
11,292.11 |
11,292.74 |
12.8K |
| 13:12 |
11,292.25 |
11,292.30 |
11,291.27 |
11,291.27 |
25.4K |
| 13:13 |
11,291.13 |
11,291.13 |
11,289.56 |
11,289.56 |
21.4K |
| 13:14 |
11,289.54 |
11,289.61 |
11,287.17 |
11,287.17 |
24.7K |
| 13:15 |
11,287.54 |
11,287.54 |
11,286.47 |
11,286.47 |
17.1K |
| 13:16 |
11,286.32 |
11,286.80 |
11,286.16 |
11,286.80 |
25.6K |
| 13:17 |
11,286.08 |
11,286.08 |
11,284.41 |
11,284.41 |
28.6K |
| 13:18 |
11,285.30 |
11,285.30 |
11,282.56 |
11,282.56 |
28.5K |
| 13:19 |
11,282.33 |
11,283.88 |
11,282.33 |
11,283.70 |
19.7K |
| 13:20 |
11,284.92 |
11,284.92 |
11,284.23 |
11,284.23 |
12.6K |
| 13:21 |
11,284.31 |
11,284.31 |
11,282.34 |
11,282.66 |
27.9K |
| 13:22 |
11,282.91 |
11,282.91 |
11,281.62 |
11,281.62 |
18.1K |
| 13:23 |
11,281.59 |
11,281.67 |
11,281.45 |
11,281.67 |
14.1K |
| 13:24 |
11,281.81 |
11,281.81 |
11,280.02 |
11,280.02 |
36.9K |
| 13:25 |
11,279.76 |
11,279.76 |
11,279.19 |
11,279.41 |
16.4K |
| 13:26 |
11,279.68 |
11,283.18 |
11,279.68 |
11,283.04 |
31.5K |
| 13:27 |
11,283.95 |
11,284.25 |
11,283.55 |
11,283.55 |
26.7K |
| 13:28 |
11,283.63 |
11,287.96 |
11,283.63 |
11,287.96 |
36.8K |
| 13:29 |
11,287.98 |
11,287.98 |
11,287.40 |
11,287.41 |
19.8K |
| 13:30 |
11,287.52 |
11,288.18 |
11,287.20 |
11,288.18 |
41.2K |
| 13:31 |
11,288.38 |
11,289.47 |
11,287.62 |
11,287.62 |
24.5K |
| 13:32 |
11,287.69 |
11,288.88 |
11,287.69 |
11,287.70 |
10.0K |
| 13:33 |
11,287.33 |
11,287.80 |
11,287.14 |
11,287.62 |
19.5K |
| 13:34 |
11,287.59 |
11,287.77 |
11,287.56 |
11,287.77 |
7.8K |
| 13:35 |
11,287.53 |
11,287.53 |
11,285.53 |
11,285.53 |
30.6K |
| 13:36 |
11,284.94 |
11,286.23 |
11,284.94 |
11,286.12 |
12.0K |
| 13:37 |
11,285.72 |
11,285.72 |
11,285.24 |
11,285.48 |
15.1K |
| 13:38 |
11,285.49 |
11,285.49 |
11,282.48 |
11,283.98 |
35.0K |
| 13:39 |
11,284.93 |
11,285.26 |
11,284.72 |
11,285.26 |
22.6K |
| 13:40 |
11,285.74 |
11,285.75 |
11,285.41 |
11,285.75 |
34.5K |
| 13:41 |
11,286.14 |
11,286.46 |
11,286.14 |
11,286.46 |
35.4K |
| 13:42 |
11,288.01 |
11,288.43 |
11,287.49 |
11,287.49 |
19.1K |
| 13:43 |
11,286.39 |
11,286.39 |
11,285.30 |
11,285.43 |
17.2K |
| 13:44 |
11,286.28 |
11,286.28 |
11,285.01 |
11,285.01 |
11.5K |
| 13:45 |
11,285.64 |
11,285.64 |
11,285.00 |
11,285.00 |
19.6K |
| 13:46 |
11,285.19 |
11,285.19 |
11,284.45 |
11,284.86 |
8.7K |
| 13:47 |
11,285.83 |
11,287.87 |
11,285.83 |
11,287.87 |
21.4K |
| 13:48 |
11,286.98 |
11,287.17 |
11,286.78 |
11,286.78 |
18.8K |
| 13:49 |
11,287.00 |
11,287.46 |
11,286.82 |
11,286.82 |
36.4K |
| 13:50 |
11,286.56 |
11,286.56 |
11,286.07 |
11,286.07 |
11.8K |
| 13:51 |
11,285.90 |
11,286.60 |
11,285.84 |
11,286.43 |
11.1K |
| 13:52 |
11,286.19 |
11,286.19 |
11,283.88 |
11,283.88 |
31.0K |
| 13:53 |
11,284.74 |
11,286.06 |
11,284.74 |
11,286.06 |
21.1K |
| 13:54 |
11,285.97 |
11,285.97 |
11,285.81 |
11,285.83 |
7.0K |
| 13:55 |
11,284.64 |
11,284.76 |
11,283.79 |
11,284.22 |
38.5K |
| 13:56 |
11,284.04 |
11,284.13 |
11,284.02 |
11,284.11 |
41.8K |
| 13:57 |
11,284.31 |
11,284.62 |
11,282.99 |
11,282.99 |
11.5K |
| 13:58 |
11,282.18 |
11,282.18 |
11,281.25 |
11,281.79 |
37.3K |
| 13:59 |
11,281.67 |
11,281.67 |
11,281.37 |
11,281.37 |
19.0K |
| 14:00 |
11,282.37 |
11,283.05 |
11,282.36 |
11,283.05 |
19.3K |
| 14:01 |
11,282.96 |
11,283.45 |
11,282.70 |
11,283.45 |
21.1K |
| 14:02 |
11,283.98 |
11,284.86 |
11,283.98 |
11,284.86 |
36.1K |
| 14:03 |
11,284.47 |
11,285.85 |
11,284.47 |
11,285.85 |
18.0K |
| 14:04 |
11,286.12 |
11,286.66 |
11,286.05 |
11,286.66 |
22.1K |
| 14:05 |
11,286.21 |
11,287.39 |
11,286.10 |
11,287.22 |
21.8K |
| 14:06 |
11,287.53 |
11,288.32 |
11,287.53 |
11,288.32 |
24.9K |
| 14:07 |
11,288.73 |
11,289.31 |
11,288.73 |
11,289.26 |
22.6K |
| 14:08 |
11,289.21 |
11,289.48 |
11,288.54 |
11,288.54 |
15.8K |
| 14:09 |
11,288.48 |
11,288.48 |
11,287.66 |
11,287.76 |
17.9K |
| 14:10 |
11,287.37 |
11,287.37 |
11,286.72 |
11,286.81 |
7.1K |
| 14:11 |
11,286.93 |
11,286.97 |
11,286.82 |
11,286.82 |
9.4K |
| 14:12 |
11,286.71 |
11,286.71 |
11,284.70 |
11,284.70 |
15.2K |
| 14:13 |
11,284.96 |
11,285.31 |
11,284.65 |
11,285.31 |
8.8K |
| 14:14 |
11,285.23 |
11,287.02 |
11,285.23 |
11,287.02 |
28.1K |
| 14:15 |
11,286.64 |
11,287.33 |
11,286.55 |
11,286.82 |
17.3K |
| 14:16 |
11,286.08 |
11,286.61 |
11,285.94 |
11,285.94 |
41.2K |
| 14:17 |
11,285.75 |
11,285.75 |
11,284.87 |
11,284.87 |
15.3K |
| 14:18 |
11,285.26 |
11,285.26 |
11,284.78 |
11,284.90 |
19.8K |
| 14:19 |
11,284.96 |
11,284.98 |
11,284.16 |
11,284.16 |
14.7K |
| 14:20 |
11,283.58 |
11,283.65 |
11,283.05 |
11,283.05 |
26.4K |
| 14:21 |
11,281.49 |
11,281.57 |
11,281.11 |
11,281.11 |
26.1K |
| 14:22 |
11,281.89 |
11,282.07 |
11,281.89 |
11,282.01 |
6.4K |
| 14:23 |
11,281.71 |
11,282.59 |
11,281.71 |
11,282.59 |
8.6K |
| 14:24 |
11,282.34 |
11,282.34 |
11,281.51 |
11,281.51 |
23.1K |
| 14:25 |
11,282.22 |
11,283.09 |
11,282.22 |
11,282.95 |
28.7K |
| 14:26 |
11,282.50 |
11,282.50 |
11,279.71 |
11,280.22 |
49.1K |
| 14:27 |
11,280.02 |
11,282.19 |
11,279.98 |
11,281.47 |
29.5K |
| 14:28 |
11,281.01 |
11,281.01 |
11,280.65 |
11,280.79 |
7.4K |
| 14:29 |
11,280.56 |
11,280.56 |
11,278.79 |
11,278.79 |
12.3K |
| 14:30 |
11,277.85 |
11,278.99 |
11,277.44 |
11,278.99 |
18.7K |
| 14:31 |
11,278.94 |
11,278.94 |
11,276.46 |
11,276.46 |
29.9K |
| 14:32 |
11,276.63 |
11,277.02 |
11,276.63 |
11,277.02 |
17.0K |
| 14:33 |
11,276.95 |
11,277.15 |
11,276.95 |
11,277.15 |
7.3K |
| 14:34 |
11,276.82 |
11,276.82 |
11,276.13 |
11,276.19 |
40.0K |
| 14:35 |
11,275.84 |
11,276.66 |
11,275.84 |
11,276.66 |
32.3K |
| 14:36 |
11,276.43 |
11,276.43 |
11,275.77 |
11,275.77 |
24.6K |
| 14:37 |
11,275.94 |
11,276.11 |
11,275.42 |
11,276.11 |
14.0K |
| 14:38 |
11,276.72 |
11,277.58 |
11,276.72 |
11,277.54 |
14.7K |
| 14:39 |
11,277.28 |
11,277.28 |
11,276.47 |
11,276.47 |
29.9K |
| 14:40 |
11,276.21 |
11,276.21 |
11,275.03 |
11,275.03 |
23.8K |
| 14:41 |
11,275.47 |
11,276.50 |
11,275.47 |
11,276.08 |
27.9K |
| 14:42 |
11,276.34 |
11,276.61 |
11,276.34 |
11,276.39 |
20.3K |
| 14:43 |
11,276.56 |
11,277.18 |
11,276.56 |
11,277.18 |
16.9K |
| 14:44 |
11,277.28 |
11,277.43 |
11,276.99 |
11,277.43 |
17.7K |
| 14:45 |
11,277.80 |
11,277.80 |
11,276.53 |
11,276.53 |
18.7K |
| 14:46 |
11,277.10 |
11,278.26 |
11,277.10 |
11,278.26 |
17.1K |
| 14:47 |
11,278.92 |
11,279.31 |
11,278.71 |
11,278.71 |
20.4K |
| 14:48 |
11,278.71 |
11,279.81 |
11,278.71 |
11,279.81 |
14.1K |
| 14:49 |
11,279.60 |
11,279.70 |
11,278.95 |
11,278.95 |
21.8K |
| 14:50 |
11,278.64 |
11,278.82 |
11,278.33 |
11,278.46 |
30.1K |
| 14:51 |
11,278.30 |
11,278.48 |
11,276.88 |
11,276.88 |
12.1K |
| 14:52 |
11,276.70 |
11,276.70 |
11,276.18 |
11,276.20 |
34.4K |
| 14:53 |
11,276.17 |
11,277.19 |
11,276.15 |
11,277.19 |
16.9K |
| 14:54 |
11,277.64 |
11,278.36 |
11,277.64 |
11,278.36 |
20.6K |
| 14:55 |
11,279.12 |
11,280.13 |
11,279.12 |
11,280.13 |
24.8K |
| 14:56 |
11,280.46 |
11,281.50 |
11,280.04 |
11,281.50 |
29.9K |
| 14:57 |
11,282.42 |
11,283.25 |
11,282.36 |
11,283.25 |
20.8K |
| 14:58 |
11,283.74 |
11,284.01 |
11,283.43 |
11,283.43 |
26.3K |
| 14:59 |
11,283.35 |
11,283.35 |
11,282.66 |
11,282.95 |
26.3K |
| 15:00 |
11,283.20 |
11,283.35 |
11,282.19 |
11,282.30 |
35.6K |
| 15:01 |
11,282.46 |
11,283.19 |
11,280.11 |
11,280.11 |
46.1K |
| 15:02 |
11,280.03 |
11,280.11 |
11,280.03 |
11,280.05 |
5.1K |
| 15:03 |
11,280.38 |
11,280.67 |
11,279.47 |
11,280.67 |
29.3K |
| 15:04 |
11,280.33 |
11,280.33 |
11,278.61 |
11,279.23 |
32.2K |
| 15:05 |
11,279.40 |
11,279.40 |
11,278.33 |
11,278.55 |
20.0K |
| 15:06 |
11,278.42 |
11,278.42 |
11,276.55 |
11,276.55 |
23.1K |
| 15:07 |
11,276.83 |
11,276.83 |
11,276.21 |
11,276.44 |
7.4K |
| 15:08 |
11,276.68 |
11,276.68 |
11,275.95 |
11,275.95 |
11.6K |
| 15:09 |
11,275.68 |
11,275.68 |
11,274.34 |
11,274.34 |
27.1K |
| 15:10 |
11,274.03 |
11,274.03 |
11,272.95 |
11,273.11 |
19.8K |
| 15:11 |
11,273.46 |
11,273.46 |
11,271.26 |
11,271.26 |
45.4K |
| 15:12 |
11,270.50 |
11,271.02 |
11,270.43 |
11,270.99 |
34.4K |
| 15:13 |
11,270.99 |
11,272.84 |
11,270.99 |
11,272.84 |
52.2K |
| 15:14 |
11,273.02 |
11,274.25 |
11,273.02 |
11,274.25 |
27.4K |
| 15:15 |
11,273.77 |
11,273.77 |
11,270.97 |
11,270.97 |
36.6K |
| 15:16 |
11,270.44 |
11,271.06 |
11,270.44 |
11,271.06 |
23.8K |
| 15:17 |
11,271.38 |
11,272.10 |
11,270.33 |
11,270.33 |
47.4K |
| 15:18 |
11,270.19 |
11,270.26 |
11,269.17 |
11,269.17 |
21.4K |
| 15:19 |
11,269.24 |
11,269.67 |
11,268.19 |
11,268.19 |
38.2K |
| 15:20 |
11,268.05 |
11,268.05 |
11,266.70 |
11,268.00 |
48.0K |
| 15:21 |
11,268.69 |
11,273.29 |
11,267.54 |
11,272.93 |
110.3K |
| 15:22 |
11,270.70 |
11,272.86 |
11,270.70 |
11,272.86 |
32.9K |
| 15:23 |
11,272.35 |
11,272.55 |
11,272.13 |
11,272.55 |
19.6K |
| 15:24 |
11,272.69 |
11,272.73 |
11,271.36 |
11,272.18 |
33.4K |
| 15:25 |
11,270.92 |
11,271.09 |
11,270.92 |
11,271.09 |
23.3K |
| 15:26 |
11,270.97 |
11,272.21 |
11,270.97 |
11,272.21 |
31.7K |
| 15:27 |
11,272.42 |
11,272.63 |
11,272.42 |
11,272.63 |
21.7K |
| 15:28 |
11,273.09 |
11,273.09 |
11,270.93 |
11,270.93 |
57.6K |
| 15:29 |
11,271.07 |
11,271.07 |
11,270.63 |
11,270.78 |
15.1K |
| 15:30 |
11,269.96 |
11,270.54 |
11,269.56 |
11,270.54 |
31.1K |
| 15:31 |
11,271.45 |
11,271.45 |
11,270.68 |
11,270.68 |
38.5K |
| 15:32 |
11,270.53 |
11,270.53 |
11,269.02 |
11,269.02 |
46.6K |
| 15:33 |
11,268.36 |
11,268.36 |
11,266.82 |
11,267.20 |
52.4K |
| 15:34 |
11,266.98 |
11,267.85 |
11,266.98 |
11,267.85 |
39.9K |
| 15:35 |
11,267.77 |
11,269.29 |
11,267.77 |
11,269.29 |
30.8K |
| 15:36 |
11,267.69 |
11,267.85 |
11,267.39 |
11,267.39 |
34.0K |
| 15:37 |
11,268.28 |
11,268.28 |
11,266.32 |
11,266.32 |
55.7K |
| 15:38 |
11,265.71 |
11,265.71 |
11,264.33 |
11,264.33 |
33.7K |
| 15:39 |
11,263.83 |
11,265.47 |
11,263.83 |
11,265.47 |
53.4K |
| 15:40 |
11,264.41 |
11,266.43 |
11,264.41 |
11,266.43 |
36.5K |
| 15:41 |
11,267.17 |
11,267.17 |
11,265.64 |
11,265.79 |
57.5K |
| 15:42 |
11,266.71 |
11,267.88 |
11,266.71 |
11,267.88 |
33.7K |
| 15:43 |
11,267.04 |
11,267.04 |
11,266.36 |
11,266.42 |
41.3K |
| 15:44 |
11,265.22 |
11,265.22 |
11,263.83 |
11,263.83 |
59.3K |
| 15:45 |
11,263.51 |
11,265.38 |
11,263.51 |
11,265.38 |
60.9K |
| 15:46 |
11,265.07 |
11,265.27 |
11,264.54 |
11,264.54 |
54.2K |
| 15:47 |
11,264.76 |
11,264.76 |
11,264.38 |
11,264.58 |
56.3K |
| 15:48 |
11,264.56 |
11,264.82 |
11,263.37 |
11,263.59 |
68.0K |
| 15:49 |
11,264.51 |
11,266.62 |
11,264.51 |
11,266.62 |
72.2K |
| 15:50 |
11,265.88 |
11,265.88 |
11,258.55 |
11,258.55 |
300.8K |
| 15:51 |
11,259.37 |
11,259.37 |
11,256.72 |
11,256.72 |
107.7K |
| 15:52 |
11,257.79 |
11,258.17 |
11,257.49 |
11,258.17 |
74.3K |
| 15:53 |
11,259.46 |
11,261.67 |
11,259.46 |
11,261.31 |
165.7K |
| 15:54 |
11,260.11 |
11,260.11 |
11,257.62 |
11,258.26 |
123.0K |
| 15:55 |
11,259.14 |
11,261.08 |
11,256.11 |
11,256.11 |
307.1K |
| 15:56 |
11,255.23 |
11,259.10 |
11,255.23 |
11,258.00 |
274.2K |
| 15:57 |
11,257.96 |
11,257.96 |
11,256.34 |
11,256.62 |
152.0K |
| 15:58 |
11,256.85 |
11,257.91 |
11,256.85 |
11,257.20 |
211.7K |
| 15:59 |
11,257.54 |
11,257.54 |
11,255.75 |
11,257.47 |
307.5K |
| 16:00 |
11,257.91 |
11,259.26 |
11,257.91 |
11,259.26 |
36,149.5K |
| 16:01 |
11,259.26 |
11,259.26 |
11,259.26 |
11,259.26 |
64.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|