| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,233.36 |
11,259.85 |
11,233.36 |
11,259.85 |
251.6K |
| 09:31 |
11,259.77 |
11,270.02 |
11,259.77 |
11,270.02 |
89.5K |
| 09:32 |
11,270.71 |
11,274.48 |
11,270.14 |
11,271.33 |
93.2K |
| 09:33 |
11,273.96 |
11,282.23 |
11,273.96 |
11,281.92 |
49.6K |
| 09:34 |
11,284.25 |
11,284.84 |
11,278.12 |
11,278.12 |
37.6K |
| 09:35 |
11,275.20 |
11,278.23 |
11,275.20 |
11,278.23 |
54.1K |
| 09:36 |
11,280.41 |
11,283.85 |
11,279.46 |
11,283.85 |
50.4K |
| 09:37 |
11,282.04 |
11,283.19 |
11,281.36 |
11,282.51 |
44.7K |
| 09:38 |
11,282.24 |
11,289.18 |
11,282.24 |
11,285.77 |
81.3K |
| 09:39 |
11,283.40 |
11,283.40 |
11,280.99 |
11,282.27 |
43.9K |
| 09:40 |
11,280.90 |
11,284.44 |
11,280.90 |
11,282.83 |
44.8K |
| 09:41 |
11,282.82 |
11,283.83 |
11,281.75 |
11,281.75 |
37.3K |
| 09:42 |
11,283.11 |
11,283.11 |
11,273.71 |
11,273.71 |
35.9K |
| 09:43 |
11,272.63 |
11,272.63 |
11,270.28 |
11,272.40 |
39.5K |
| 09:44 |
11,274.60 |
11,278.03 |
11,274.60 |
11,278.03 |
31.9K |
| 09:45 |
11,277.07 |
11,277.48 |
11,274.36 |
11,277.48 |
63.0K |
| 09:46 |
11,277.01 |
11,279.39 |
11,276.61 |
11,279.39 |
34.6K |
| 09:47 |
11,280.02 |
11,280.79 |
11,279.44 |
11,280.59 |
47.0K |
| 09:48 |
11,280.34 |
11,280.75 |
11,277.84 |
11,277.84 |
51.0K |
| 09:49 |
11,280.33 |
11,290.13 |
11,280.33 |
11,290.13 |
96.4K |
| 09:50 |
11,286.64 |
11,288.92 |
11,284.68 |
11,288.92 |
98.2K |
| 09:51 |
11,287.10 |
11,290.78 |
11,287.10 |
11,289.64 |
51.2K |
| 09:52 |
11,288.65 |
11,292.59 |
11,288.65 |
11,292.37 |
39.4K |
| 09:53 |
11,292.05 |
11,298.80 |
11,292.05 |
11,298.80 |
116.8K |
| 09:54 |
11,302.91 |
11,304.47 |
11,297.14 |
11,297.14 |
95.3K |
| 09:55 |
11,298.85 |
11,300.10 |
11,298.84 |
11,300.10 |
33.5K |
| 09:56 |
11,299.53 |
11,302.40 |
11,299.53 |
11,301.94 |
34.7K |
| 09:57 |
11,300.35 |
11,300.35 |
11,298.69 |
11,298.84 |
28.2K |
| 09:58 |
11,301.14 |
11,301.14 |
11,297.55 |
11,298.69 |
36.4K |
| 09:59 |
11,300.12 |
11,300.12 |
11,296.40 |
11,296.40 |
26.3K |
| 10:00 |
11,294.27 |
11,295.81 |
11,294.27 |
11,294.89 |
43.7K |
| 10:01 |
11,295.19 |
11,295.53 |
11,294.63 |
11,294.84 |
39.6K |
| 10:02 |
11,293.42 |
11,298.95 |
11,293.42 |
11,297.56 |
68.9K |
| 10:03 |
11,297.93 |
11,297.93 |
11,295.40 |
11,295.40 |
37.8K |
| 10:04 |
11,295.14 |
11,301.77 |
11,295.14 |
11,301.77 |
42.5K |
| 10:05 |
11,301.89 |
11,301.89 |
11,299.80 |
11,301.44 |
44.5K |
| 10:06 |
11,301.54 |
11,302.09 |
11,299.96 |
11,299.96 |
62.3K |
| 10:07 |
11,300.11 |
11,300.11 |
11,299.09 |
11,299.65 |
34.4K |
| 10:08 |
11,300.42 |
11,301.03 |
11,300.42 |
11,300.56 |
40.3K |
| 10:09 |
11,306.78 |
11,308.77 |
11,305.90 |
11,305.90 |
74.7K |
| 10:10 |
11,305.43 |
11,306.60 |
11,305.43 |
11,306.25 |
33.1K |
| 10:11 |
11,305.69 |
11,305.69 |
11,301.22 |
11,301.22 |
44.0K |
| 10:12 |
11,302.08 |
11,304.94 |
11,302.08 |
11,304.94 |
23.3K |
| 10:13 |
11,306.00 |
11,310.64 |
11,306.00 |
11,310.64 |
64.8K |
| 10:14 |
11,312.60 |
11,313.87 |
11,312.60 |
11,313.31 |
65.4K |
| 10:15 |
11,314.26 |
11,314.26 |
11,312.48 |
11,312.48 |
45.5K |
| 10:16 |
11,311.60 |
11,313.03 |
11,311.60 |
11,311.67 |
51.5K |
| 10:17 |
11,311.94 |
11,316.95 |
11,311.94 |
11,316.95 |
59.8K |
| 10:18 |
11,316.55 |
11,318.52 |
11,316.55 |
11,317.21 |
61.9K |
| 10:19 |
11,317.67 |
11,319.20 |
11,317.67 |
11,318.32 |
56.6K |
| 10:20 |
11,318.59 |
11,319.89 |
11,316.85 |
11,319.89 |
73.3K |
| 10:21 |
11,320.12 |
11,321.72 |
11,320.12 |
11,321.49 |
65.0K |
| 10:22 |
11,319.29 |
11,323.93 |
11,319.29 |
11,323.93 |
102.1K |
| 10:23 |
11,324.12 |
11,324.12 |
11,321.86 |
11,321.86 |
31.4K |
| 10:24 |
11,322.41 |
11,325.03 |
11,322.18 |
11,325.03 |
31.6K |
| 10:25 |
11,323.45 |
11,325.45 |
11,323.18 |
11,325.25 |
32.8K |
| 10:26 |
11,326.33 |
11,326.33 |
11,324.18 |
11,324.18 |
26.4K |
| 10:27 |
11,324.90 |
11,327.58 |
11,324.90 |
11,326.78 |
40.3K |
| 10:28 |
11,325.11 |
11,325.11 |
11,324.46 |
11,324.63 |
25.5K |
| 10:29 |
11,322.50 |
11,324.87 |
11,322.50 |
11,324.87 |
32.1K |
| 10:30 |
11,323.75 |
11,324.79 |
11,323.13 |
11,324.79 |
19.2K |
| 10:31 |
11,323.80 |
11,327.00 |
11,323.80 |
11,327.00 |
68.0K |
| 10:32 |
11,325.77 |
11,326.72 |
11,325.77 |
11,326.34 |
30.1K |
| 10:33 |
11,324.89 |
11,327.11 |
11,324.89 |
11,326.77 |
49.4K |
| 10:34 |
11,326.35 |
11,328.79 |
11,326.35 |
11,327.53 |
56.2K |
| 10:35 |
11,327.66 |
11,327.95 |
11,327.60 |
11,327.84 |
57.7K |
| 10:36 |
11,329.67 |
11,329.67 |
11,326.82 |
11,326.82 |
44.1K |
| 10:37 |
11,327.62 |
11,328.49 |
11,327.62 |
11,327.79 |
59.3K |
| 10:38 |
11,327.61 |
11,327.61 |
11,324.54 |
11,325.77 |
81.4K |
| 10:39 |
11,326.22 |
11,326.22 |
11,324.85 |
11,324.85 |
47.5K |
| 10:40 |
11,324.43 |
11,326.74 |
11,324.43 |
11,326.35 |
43.5K |
| 10:41 |
11,325.75 |
11,325.75 |
11,322.15 |
11,322.15 |
43.8K |
| 10:42 |
11,325.51 |
11,325.51 |
11,324.54 |
11,324.54 |
84.5K |
| 10:43 |
11,325.46 |
11,325.46 |
11,324.05 |
11,324.05 |
23.4K |
| 10:44 |
11,325.00 |
11,325.06 |
11,323.87 |
11,323.87 |
52.9K |
| 10:45 |
11,324.05 |
11,324.05 |
11,323.48 |
11,323.48 |
78.2K |
| 10:46 |
11,323.46 |
11,323.46 |
11,321.26 |
11,321.26 |
78.2K |
| 10:47 |
11,320.35 |
11,320.66 |
11,320.35 |
11,320.66 |
36.4K |
| 10:48 |
11,318.18 |
11,318.18 |
11,316.13 |
11,316.13 |
32.3K |
| 10:49 |
11,313.99 |
11,313.99 |
11,310.51 |
11,312.10 |
35.8K |
| 10:50 |
11,313.25 |
11,317.00 |
11,313.25 |
11,317.00 |
46.4K |
| 10:51 |
11,316.17 |
11,317.38 |
11,316.17 |
11,317.38 |
23.8K |
| 10:52 |
11,315.31 |
11,315.31 |
11,313.84 |
11,313.84 |
27.2K |
| 10:53 |
11,314.70 |
11,314.70 |
11,313.30 |
11,313.62 |
24.1K |
| 10:54 |
11,314.41 |
11,314.72 |
11,314.14 |
11,314.72 |
53.0K |
| 10:55 |
11,314.28 |
11,314.66 |
11,313.95 |
11,314.66 |
27.7K |
| 10:56 |
11,312.25 |
11,312.83 |
11,311.27 |
11,312.83 |
37.6K |
| 10:57 |
11,313.62 |
11,316.00 |
11,313.62 |
11,315.33 |
24.9K |
| 10:58 |
11,315.72 |
11,317.45 |
11,315.72 |
11,316.81 |
31.6K |
| 10:59 |
11,316.83 |
11,318.28 |
11,316.71 |
11,318.28 |
138.0K |
| 11:00 |
11,317.75 |
11,318.03 |
11,316.60 |
11,316.60 |
22.6K |
| 11:01 |
11,316.82 |
11,317.41 |
11,316.82 |
11,317.41 |
25.0K |
| 11:02 |
11,317.43 |
11,319.62 |
11,317.43 |
11,319.62 |
25.8K |
| 11:03 |
11,320.26 |
11,321.52 |
11,320.26 |
11,321.52 |
28.2K |
| 11:04 |
11,320.90 |
11,322.72 |
11,320.74 |
11,322.72 |
18.2K |
| 11:05 |
11,324.15 |
11,324.15 |
11,322.74 |
11,322.82 |
21.0K |
| 11:06 |
11,321.83 |
11,321.93 |
11,319.22 |
11,319.22 |
29.6K |
| 11:07 |
11,318.07 |
11,318.07 |
11,315.93 |
11,315.93 |
26.1K |
| 11:08 |
11,316.62 |
11,318.33 |
11,316.62 |
11,318.33 |
20.5K |
| 11:09 |
11,319.03 |
11,319.19 |
11,319.03 |
11,319.05 |
27.4K |
| 11:10 |
11,318.87 |
11,318.87 |
11,317.77 |
11,318.38 |
24.0K |
| 11:11 |
11,318.63 |
11,318.63 |
11,315.54 |
11,315.54 |
36.9K |
| 11:12 |
11,315.53 |
11,315.95 |
11,315.53 |
11,315.69 |
25.1K |
| 11:13 |
11,315.85 |
11,315.85 |
11,313.48 |
11,313.48 |
28.5K |
| 11:14 |
11,313.72 |
11,313.99 |
11,312.78 |
11,312.78 |
23.2K |
| 11:15 |
11,312.93 |
11,313.51 |
11,312.56 |
11,313.51 |
14.8K |
| 11:16 |
11,313.04 |
11,313.76 |
11,312.27 |
11,313.76 |
29.0K |
| 11:17 |
11,313.87 |
11,313.87 |
11,312.08 |
11,312.08 |
27.6K |
| 11:18 |
11,311.99 |
11,311.99 |
11,311.12 |
11,311.55 |
25.1K |
| 11:19 |
11,312.07 |
11,312.64 |
11,312.07 |
11,312.64 |
24.3K |
| 11:20 |
11,312.58 |
11,313.55 |
11,311.72 |
11,312.97 |
52.7K |
| 11:21 |
11,313.07 |
11,313.07 |
11,312.09 |
11,312.70 |
12.0K |
| 11:22 |
11,312.76 |
11,312.98 |
11,312.62 |
11,312.62 |
13.2K |
| 11:23 |
11,312.04 |
11,312.59 |
11,312.04 |
11,312.22 |
36.2K |
| 11:24 |
11,311.93 |
11,311.93 |
11,308.58 |
11,308.58 |
75.5K |
| 11:25 |
11,309.05 |
11,309.05 |
11,306.39 |
11,308.89 |
54.8K |
| 11:26 |
11,309.00 |
11,310.02 |
11,307.62 |
11,310.02 |
29.2K |
| 11:27 |
11,309.58 |
11,310.56 |
11,309.22 |
11,310.56 |
20.2K |
| 11:28 |
11,310.49 |
11,312.21 |
11,310.20 |
11,312.21 |
26.3K |
| 11:29 |
11,310.81 |
11,312.49 |
11,310.81 |
11,311.76 |
24.2K |
| 11:30 |
11,314.52 |
11,315.15 |
11,313.71 |
11,314.71 |
46.1K |
| 11:31 |
11,312.91 |
11,313.34 |
11,312.32 |
11,313.34 |
25.0K |
| 11:32 |
11,313.59 |
11,314.37 |
11,313.59 |
11,313.88 |
14.9K |
| 11:33 |
11,313.63 |
11,313.73 |
11,313.29 |
11,313.29 |
12.6K |
| 11:34 |
11,313.18 |
11,313.35 |
11,313.15 |
11,313.15 |
9.1K |
| 11:35 |
11,312.68 |
11,312.68 |
11,311.28 |
11,311.28 |
22.6K |
| 11:36 |
11,310.95 |
11,311.23 |
11,310.14 |
11,311.23 |
33.0K |
| 11:37 |
11,311.19 |
11,312.82 |
11,310.96 |
11,312.82 |
20.9K |
| 11:38 |
11,312.60 |
11,312.60 |
11,311.65 |
11,311.65 |
21.2K |
| 11:39 |
11,311.76 |
11,313.49 |
11,311.76 |
11,313.49 |
45.0K |
| 11:40 |
11,313.37 |
11,314.10 |
11,313.37 |
11,313.58 |
26.0K |
| 11:41 |
11,313.93 |
11,313.93 |
11,311.67 |
11,311.67 |
23.7K |
| 11:42 |
11,311.98 |
11,312.10 |
11,311.64 |
11,311.64 |
8.0K |
| 11:43 |
11,311.84 |
11,311.84 |
11,310.97 |
11,310.97 |
23.6K |
| 11:44 |
11,310.94 |
11,311.22 |
11,310.94 |
11,311.22 |
14.2K |
| 11:45 |
11,310.56 |
11,311.98 |
11,310.56 |
11,311.89 |
24.2K |
| 11:46 |
11,311.58 |
11,311.58 |
11,310.46 |
11,310.46 |
12.6K |
| 11:47 |
11,310.66 |
11,311.75 |
11,310.66 |
11,311.51 |
23.0K |
| 11:48 |
11,311.30 |
11,311.39 |
11,311.08 |
11,311.39 |
31.5K |
| 11:49 |
11,311.19 |
11,311.71 |
11,311.19 |
11,311.71 |
23.7K |
| 11:50 |
11,311.84 |
11,312.04 |
11,310.07 |
11,310.07 |
22.3K |
| 11:51 |
11,310.98 |
11,315.69 |
11,310.98 |
11,315.69 |
44.7K |
| 11:52 |
11,315.18 |
11,315.18 |
11,314.35 |
11,314.76 |
18.6K |
| 11:53 |
11,315.05 |
11,315.05 |
11,313.18 |
11,313.18 |
36.8K |
| 11:54 |
11,311.66 |
11,311.66 |
11,310.18 |
11,310.18 |
34.5K |
| 11:55 |
11,310.46 |
11,311.67 |
11,310.46 |
11,310.95 |
66.6K |
| 11:56 |
11,311.06 |
11,312.40 |
11,311.06 |
11,312.40 |
26.2K |
| 11:57 |
11,312.37 |
11,312.37 |
11,311.36 |
11,311.36 |
19.0K |
| 11:58 |
11,311.12 |
11,311.12 |
11,309.57 |
11,309.57 |
12.5K |
| 11:59 |
11,308.98 |
11,309.85 |
11,308.98 |
11,309.85 |
19.7K |
| 12:00 |
11,309.88 |
11,310.20 |
11,309.09 |
11,309.29 |
16.9K |
| 12:01 |
11,309.38 |
11,309.38 |
11,307.79 |
11,309.20 |
41.7K |
| 12:02 |
11,309.17 |
11,309.31 |
11,308.25 |
11,309.21 |
36.3K |
| 12:03 |
11,309.59 |
11,310.17 |
11,309.49 |
11,310.17 |
23.5K |
| 12:04 |
11,309.31 |
11,309.31 |
11,306.64 |
11,306.64 |
34.7K |
| 12:05 |
11,307.92 |
11,309.85 |
11,307.92 |
11,308.97 |
31.4K |
| 12:06 |
11,309.28 |
11,310.88 |
11,309.28 |
11,310.28 |
22.9K |
| 12:07 |
11,309.65 |
11,311.05 |
11,309.65 |
11,311.05 |
20.2K |
| 12:08 |
11,311.17 |
11,312.27 |
11,310.88 |
11,312.27 |
27.3K |
| 12:09 |
11,313.33 |
11,313.98 |
11,312.46 |
11,313.70 |
26.1K |
| 12:10 |
11,313.55 |
11,313.55 |
11,313.28 |
11,313.28 |
24.9K |
| 12:11 |
11,313.81 |
11,315.27 |
11,313.75 |
11,315.27 |
33.4K |
| 12:12 |
11,314.94 |
11,317.08 |
11,314.90 |
11,317.08 |
25.9K |
| 12:13 |
11,316.75 |
11,317.72 |
11,316.40 |
11,317.72 |
66.6K |
| 12:14 |
11,319.28 |
11,319.28 |
11,317.57 |
11,317.57 |
47.7K |
| 12:15 |
11,317.69 |
11,317.69 |
11,316.58 |
11,316.79 |
55.4K |
| 12:16 |
11,316.84 |
11,316.84 |
11,315.73 |
11,315.73 |
13.6K |
| 12:17 |
11,313.32 |
11,313.32 |
11,311.15 |
11,311.15 |
34.4K |
| 12:18 |
11,310.81 |
11,311.52 |
11,310.68 |
11,311.52 |
13.0K |
| 12:19 |
11,311.46 |
11,311.46 |
11,308.71 |
11,308.71 |
27.1K |
| 12:20 |
11,308.33 |
11,308.33 |
11,308.05 |
11,308.14 |
11.0K |
| 12:21 |
11,309.25 |
11,309.34 |
11,309.12 |
11,309.29 |
16.5K |
| 12:22 |
11,309.00 |
11,309.52 |
11,308.28 |
11,308.28 |
66.9K |
| 12:23 |
11,307.97 |
11,308.29 |
11,307.97 |
11,308.15 |
13.7K |
| 12:24 |
11,308.87 |
11,309.95 |
11,307.98 |
11,309.95 |
34.5K |
| 12:25 |
11,310.03 |
11,312.00 |
11,310.03 |
11,312.00 |
37.3K |
| 12:26 |
11,313.59 |
11,313.59 |
11,311.15 |
11,311.15 |
39.4K |
| 12:27 |
11,310.97 |
11,310.97 |
11,306.45 |
11,306.45 |
28.0K |
| 12:28 |
11,307.45 |
11,307.67 |
11,307.28 |
11,307.28 |
28.9K |
| 12:29 |
11,307.17 |
11,307.98 |
11,307.17 |
11,307.79 |
19.8K |
| 12:30 |
11,307.30 |
11,307.30 |
11,306.06 |
11,306.73 |
13.1K |
| 12:31 |
11,306.78 |
11,307.30 |
11,306.78 |
11,307.20 |
19.9K |
| 12:32 |
11,307.23 |
11,307.23 |
11,306.63 |
11,307.08 |
36.6K |
| 12:33 |
11,307.54 |
11,307.54 |
11,305.96 |
11,305.96 |
26.2K |
| 12:34 |
11,304.93 |
11,309.27 |
11,304.49 |
11,309.27 |
51.8K |
| 12:35 |
11,308.92 |
11,308.92 |
11,308.50 |
11,308.60 |
11.9K |
| 12:36 |
11,308.61 |
11,308.61 |
11,308.44 |
11,308.59 |
11.3K |
| 12:37 |
11,308.36 |
11,308.66 |
11,307.84 |
11,307.84 |
19.4K |
| 12:38 |
11,307.97 |
11,308.68 |
11,307.97 |
11,308.68 |
21.7K |
| 12:39 |
11,309.89 |
11,310.43 |
11,309.89 |
11,310.35 |
30.2K |
| 12:40 |
11,309.56 |
11,310.08 |
11,309.28 |
11,309.46 |
22.9K |
| 12:41 |
11,309.03 |
11,310.14 |
11,309.02 |
11,310.14 |
42.6K |
| 12:42 |
11,310.32 |
11,310.32 |
11,309.14 |
11,309.40 |
32.1K |
| 12:43 |
11,308.93 |
11,308.94 |
11,308.35 |
11,308.35 |
18.1K |
| 12:44 |
11,308.50 |
11,308.50 |
11,307.97 |
11,307.97 |
26.4K |
| 12:45 |
11,309.84 |
11,310.42 |
11,309.84 |
11,310.42 |
39.2K |
| 12:46 |
11,310.59 |
11,310.59 |
11,309.80 |
11,309.80 |
50.3K |
| 12:47 |
11,309.85 |
11,309.85 |
11,308.83 |
11,309.26 |
20.8K |
| 12:48 |
11,308.92 |
11,309.76 |
11,308.92 |
11,309.58 |
16.1K |
| 12:49 |
11,309.46 |
11,309.46 |
11,307.24 |
11,307.24 |
28.8K |
| 12:50 |
11,307.44 |
11,309.39 |
11,307.44 |
11,309.39 |
29.7K |
| 12:51 |
11,309.46 |
11,312.63 |
11,309.46 |
11,312.63 |
27.8K |
| 12:52 |
11,312.12 |
11,312.36 |
11,310.50 |
11,310.50 |
26.1K |
| 12:53 |
11,310.51 |
11,310.51 |
11,310.02 |
11,310.02 |
13.3K |
| 12:54 |
11,309.07 |
11,309.07 |
11,307.80 |
11,307.80 |
18.8K |
| 12:55 |
11,307.13 |
11,309.95 |
11,307.13 |
11,309.64 |
17.5K |
| 12:56 |
11,309.30 |
11,309.90 |
11,309.18 |
11,309.64 |
7.5K |
| 12:57 |
11,309.77 |
11,309.77 |
11,308.98 |
11,308.98 |
20.6K |
| 12:58 |
11,309.84 |
11,309.84 |
11,308.35 |
11,308.81 |
23.3K |
| 12:59 |
11,308.30 |
11,308.30 |
11,307.33 |
11,307.33 |
16.2K |
| 13:00 |
11,306.40 |
11,306.87 |
11,306.40 |
11,306.87 |
19.4K |
| 13:01 |
11,307.31 |
11,307.74 |
11,306.33 |
11,307.74 |
24.0K |
| 13:02 |
11,307.61 |
11,307.87 |
11,306.69 |
11,306.72 |
13.1K |
| 13:03 |
11,306.77 |
11,307.87 |
11,306.77 |
11,307.61 |
27.9K |
| 13:04 |
11,307.53 |
11,308.25 |
11,307.32 |
11,308.25 |
18.2K |
| 13:05 |
11,308.02 |
11,308.02 |
11,307.22 |
11,307.28 |
21.5K |
| 13:06 |
11,307.66 |
11,308.46 |
11,307.66 |
11,307.83 |
32.0K |
| 13:07 |
11,307.75 |
11,309.23 |
11,307.32 |
11,307.32 |
62.5K |
| 13:08 |
11,307.18 |
11,307.59 |
11,306.89 |
11,307.41 |
44.5K |
| 13:09 |
11,307.63 |
11,307.90 |
11,307.63 |
11,307.69 |
29.9K |
| 13:10 |
11,307.41 |
11,307.51 |
11,307.13 |
11,307.13 |
35.5K |
| 13:11 |
11,307.07 |
11,307.75 |
11,306.45 |
11,307.75 |
20.0K |
| 13:12 |
11,307.51 |
11,307.51 |
11,306.63 |
11,306.63 |
19.8K |
| 13:13 |
11,305.85 |
11,305.95 |
11,305.85 |
11,305.93 |
90.6K |
| 13:14 |
11,303.81 |
11,303.81 |
11,302.77 |
11,303.64 |
40.4K |
| 13:15 |
11,304.06 |
11,305.80 |
11,302.93 |
11,305.80 |
45.1K |
| 13:16 |
11,306.22 |
11,306.22 |
11,305.52 |
11,305.89 |
42.6K |
| 13:17 |
11,305.41 |
11,307.13 |
11,305.41 |
11,306.95 |
11.7K |
| 13:18 |
11,305.98 |
11,305.98 |
11,305.56 |
11,305.56 |
33.2K |
| 13:19 |
11,305.79 |
11,307.80 |
11,305.63 |
11,307.80 |
28.7K |
| 13:20 |
11,307.21 |
11,307.67 |
11,306.47 |
11,306.47 |
23.1K |
| 13:21 |
11,306.66 |
11,307.65 |
11,306.44 |
11,307.65 |
34.4K |
| 13:22 |
11,307.37 |
11,307.37 |
11,306.47 |
11,306.74 |
14.9K |
| 13:23 |
11,307.59 |
11,309.15 |
11,307.59 |
11,309.15 |
23.2K |
| 13:24 |
11,308.77 |
11,308.77 |
11,307.47 |
11,307.47 |
19.2K |
| 13:25 |
11,307.49 |
11,309.15 |
11,307.28 |
11,309.15 |
22.6K |
| 13:26 |
11,309.70 |
11,311.09 |
11,309.70 |
11,311.09 |
17.1K |
| 13:27 |
11,311.14 |
11,313.70 |
11,311.14 |
11,313.70 |
47.8K |
| 13:28 |
11,313.68 |
11,314.72 |
11,313.23 |
11,314.72 |
42.2K |
| 13:29 |
11,315.28 |
11,315.44 |
11,314.34 |
11,314.34 |
18.2K |
| 13:30 |
11,314.52 |
11,314.71 |
11,313.90 |
11,314.08 |
17.9K |
| 13:31 |
11,313.41 |
11,313.41 |
11,310.84 |
11,310.84 |
33.7K |
| 13:32 |
11,307.44 |
11,307.44 |
11,306.14 |
11,306.14 |
29.7K |
| 13:33 |
11,305.38 |
11,306.91 |
11,305.38 |
11,306.91 |
20.9K |
| 13:34 |
11,306.90 |
11,309.30 |
11,306.90 |
11,309.30 |
28.9K |
| 13:35 |
11,309.65 |
11,310.49 |
11,307.71 |
11,307.71 |
31.5K |
| 13:36 |
11,307.66 |
11,308.23 |
11,307.52 |
11,308.23 |
17.5K |
| 13:37 |
11,308.68 |
11,309.57 |
11,307.71 |
11,307.71 |
48.4K |
| 13:38 |
11,308.97 |
11,310.93 |
11,308.97 |
11,310.20 |
32.2K |
| 13:39 |
11,311.12 |
11,311.12 |
11,309.75 |
11,309.75 |
16.2K |
| 13:40 |
11,311.25 |
11,313.54 |
11,311.25 |
11,313.10 |
35.7K |
| 13:41 |
11,312.14 |
11,312.59 |
11,311.98 |
11,312.59 |
19.2K |
| 13:42 |
11,312.65 |
11,314.22 |
11,312.65 |
11,314.22 |
40.6K |
| 13:43 |
11,315.13 |
11,315.13 |
11,314.41 |
11,314.41 |
46.9K |
| 13:44 |
11,313.45 |
11,314.82 |
11,313.03 |
11,314.82 |
32.7K |
| 13:45 |
11,315.07 |
11,315.38 |
11,315.03 |
11,315.38 |
19.3K |
| 13:46 |
11,314.91 |
11,315.55 |
11,314.61 |
11,315.55 |
24.7K |
| 13:47 |
11,315.29 |
11,317.11 |
11,315.29 |
11,316.14 |
21.4K |
| 13:48 |
11,315.66 |
11,317.26 |
11,315.66 |
11,317.26 |
33.2K |
| 13:49 |
11,318.24 |
11,318.24 |
11,317.35 |
11,317.52 |
32.7K |
| 13:50 |
11,316.93 |
11,316.93 |
11,316.02 |
11,316.02 |
12.7K |
| 13:51 |
11,315.48 |
11,316.70 |
11,315.48 |
11,316.25 |
32.3K |
| 13:52 |
11,316.49 |
11,317.26 |
11,316.37 |
11,317.26 |
27.0K |
| 13:53 |
11,317.06 |
11,317.09 |
11,316.67 |
11,316.67 |
24.4K |
| 13:54 |
11,316.49 |
11,317.64 |
11,316.49 |
11,316.86 |
47.0K |
| 13:55 |
11,316.01 |
11,316.82 |
11,315.95 |
11,316.69 |
27.3K |
| 13:56 |
11,316.70 |
11,317.14 |
11,316.64 |
11,316.64 |
27.2K |
| 13:57 |
11,315.86 |
11,315.86 |
11,314.25 |
11,314.25 |
36.7K |
| 13:58 |
11,314.16 |
11,314.16 |
11,312.42 |
11,312.42 |
22.1K |
| 13:59 |
11,312.33 |
11,312.33 |
11,311.32 |
11,311.32 |
30.1K |
| 14:00 |
11,311.09 |
11,323.22 |
11,311.09 |
11,323.22 |
216.1K |
| 14:01 |
11,320.39 |
11,320.39 |
11,316.31 |
11,316.31 |
59.8K |
| 14:02 |
11,317.39 |
11,317.39 |
11,315.12 |
11,315.12 |
37.3K |
| 14:03 |
11,313.36 |
11,313.36 |
11,311.89 |
11,311.89 |
66.4K |
| 14:04 |
11,311.15 |
11,311.42 |
11,310.11 |
11,310.96 |
36.9K |
| 14:05 |
11,310.25 |
11,310.51 |
11,306.87 |
11,308.25 |
56.4K |
| 14:06 |
11,309.56 |
11,312.55 |
11,308.40 |
11,312.55 |
43.2K |
| 14:07 |
11,311.94 |
11,312.89 |
11,311.94 |
11,312.89 |
37.7K |
| 14:08 |
11,313.18 |
11,313.18 |
11,312.92 |
11,313.07 |
16.5K |
| 14:09 |
11,313.92 |
11,313.92 |
11,311.50 |
11,311.50 |
58.7K |
| 14:10 |
11,311.89 |
11,311.89 |
11,306.43 |
11,306.43 |
42.3K |
| 14:11 |
11,306.22 |
11,308.28 |
11,306.22 |
11,307.93 |
37.1K |
| 14:12 |
11,309.81 |
11,310.53 |
11,309.63 |
11,310.53 |
56.9K |
| 14:13 |
11,309.62 |
11,309.62 |
11,308.53 |
11,309.09 |
31.3K |
| 14:14 |
11,311.17 |
11,315.87 |
11,311.17 |
11,315.87 |
71.9K |
| 14:15 |
11,315.84 |
11,315.86 |
11,312.71 |
11,312.71 |
39.8K |
| 14:16 |
11,313.72 |
11,314.29 |
11,313.52 |
11,314.29 |
19.5K |
| 14:17 |
11,313.31 |
11,313.59 |
11,312.39 |
11,313.59 |
32.0K |
| 14:18 |
11,315.33 |
11,315.69 |
11,314.44 |
11,314.44 |
43.5K |
| 14:19 |
11,314.58 |
11,314.58 |
11,310.78 |
11,310.78 |
31.9K |
| 14:20 |
11,310.92 |
11,311.55 |
11,310.65 |
11,310.87 |
29.4K |
| 14:21 |
11,311.56 |
11,312.80 |
11,311.56 |
11,312.80 |
24.7K |
| 14:22 |
11,312.45 |
11,312.45 |
11,311.59 |
11,312.06 |
26.7K |
| 14:23 |
11,311.46 |
11,311.46 |
11,309.24 |
11,309.24 |
33.1K |
| 14:24 |
11,309.29 |
11,309.29 |
11,307.36 |
11,307.36 |
23.4K |
| 14:25 |
11,307.34 |
11,309.53 |
11,307.34 |
11,309.53 |
26.6K |
| 14:26 |
11,310.05 |
11,311.75 |
11,310.05 |
11,311.60 |
37.6K |
| 14:27 |
11,311.35 |
11,311.67 |
11,311.31 |
11,311.37 |
17.2K |
| 14:28 |
11,312.12 |
11,313.61 |
11,312.12 |
11,313.59 |
33.5K |
| 14:29 |
11,313.39 |
11,313.39 |
11,310.28 |
11,312.00 |
39.0K |
| 14:30 |
11,311.92 |
11,311.92 |
11,310.36 |
11,310.36 |
25.1K |
| 14:31 |
11,310.60 |
11,310.60 |
11,309.02 |
11,310.49 |
45.9K |
| 14:32 |
11,312.78 |
11,315.81 |
11,312.72 |
11,315.81 |
53.6K |
| 14:33 |
11,316.54 |
11,319.35 |
11,316.54 |
11,319.35 |
43.2K |
| 14:34 |
11,319.46 |
11,319.46 |
11,318.77 |
11,318.98 |
20.2K |
| 14:35 |
11,319.43 |
11,319.43 |
11,309.76 |
11,309.76 |
85.6K |
| 14:36 |
11,311.06 |
11,315.10 |
11,309.21 |
11,315.10 |
62.8K |
| 14:37 |
11,314.48 |
11,314.72 |
11,312.88 |
11,314.13 |
23.4K |
| 14:38 |
11,314.13 |
11,314.13 |
11,312.97 |
11,314.10 |
26.2K |
| 14:39 |
11,315.32 |
11,320.16 |
11,315.32 |
11,320.16 |
64.5K |
| 14:40 |
11,320.20 |
11,320.20 |
11,318.62 |
11,318.62 |
285.8K |
| 14:41 |
11,321.17 |
11,323.67 |
11,321.17 |
11,323.67 |
25.3K |
| 14:42 |
11,323.62 |
11,327.17 |
11,323.62 |
11,327.17 |
58.0K |
| 14:43 |
11,327.06 |
11,327.06 |
11,325.07 |
11,325.07 |
40.0K |
| 14:44 |
11,323.81 |
11,325.79 |
11,323.27 |
11,325.79 |
37.0K |
| 14:45 |
11,325.53 |
11,325.53 |
11,320.96 |
11,321.16 |
41.2K |
| 14:46 |
11,321.28 |
11,321.28 |
11,317.08 |
11,317.63 |
55.1K |
| 14:47 |
11,316.38 |
11,317.72 |
11,316.38 |
11,317.48 |
19.2K |
| 14:48 |
11,316.54 |
11,317.01 |
11,314.69 |
11,314.69 |
42.1K |
| 14:49 |
11,314.58 |
11,315.36 |
11,313.41 |
11,313.41 |
25.0K |
| 14:50 |
11,312.27 |
11,312.93 |
11,310.23 |
11,310.25 |
71.3K |
| 14:51 |
11,310.19 |
11,310.19 |
11,306.91 |
11,307.32 |
34.2K |
| 14:52 |
11,308.29 |
11,308.63 |
11,306.74 |
11,306.74 |
39.7K |
| 14:53 |
11,306.85 |
11,306.85 |
11,306.30 |
11,306.30 |
33.4K |
| 14:54 |
11,304.80 |
11,304.80 |
11,299.87 |
11,299.87 |
56.9K |
| 14:55 |
11,299.88 |
11,300.66 |
11,297.76 |
11,297.76 |
30.3K |
| 14:56 |
11,295.04 |
11,295.63 |
11,295.04 |
11,295.14 |
138.8K |
| 14:57 |
11,293.51 |
11,293.51 |
11,287.78 |
11,287.78 |
130.9K |
| 14:58 |
11,288.91 |
11,289.28 |
11,286.60 |
11,286.60 |
54.1K |
| 14:59 |
11,290.06 |
11,290.28 |
11,287.26 |
11,287.26 |
42.8K |
| 15:00 |
11,291.31 |
11,291.31 |
11,289.06 |
11,289.56 |
58.9K |
| 15:01 |
11,290.89 |
11,290.89 |
11,286.84 |
11,288.33 |
48.4K |
| 15:02 |
11,288.71 |
11,292.17 |
11,288.71 |
11,292.17 |
39.3K |
| 15:03 |
11,294.09 |
11,297.42 |
11,294.09 |
11,297.42 |
45.1K |
| 15:04 |
11,296.71 |
11,298.22 |
11,296.71 |
11,298.22 |
33.6K |
| 15:05 |
11,299.05 |
11,307.59 |
11,299.05 |
11,307.59 |
78.2K |
| 15:06 |
11,306.99 |
11,306.99 |
11,305.23 |
11,306.74 |
50.1K |
| 15:07 |
11,306.14 |
11,306.14 |
11,303.61 |
11,303.61 |
36.3K |
| 15:08 |
11,302.27 |
11,302.37 |
11,301.61 |
11,301.71 |
35.9K |
| 15:09 |
11,302.10 |
11,302.10 |
11,296.58 |
11,296.58 |
31.1K |
| 15:10 |
11,297.65 |
11,297.65 |
11,295.13 |
11,295.70 |
37.8K |
| 15:11 |
11,294.24 |
11,296.85 |
11,294.24 |
11,296.85 |
40.5K |
| 15:12 |
11,297.33 |
11,298.32 |
11,297.33 |
11,298.32 |
27.9K |
| 15:13 |
11,297.90 |
11,299.22 |
11,294.10 |
11,299.22 |
84.9K |
| 15:14 |
11,304.45 |
11,307.44 |
11,304.45 |
11,307.44 |
79.6K |
| 15:15 |
11,306.69 |
11,306.69 |
11,301.95 |
11,301.95 |
45.2K |
| 15:16 |
11,301.51 |
11,302.35 |
11,300.85 |
11,300.85 |
26.3K |
| 15:17 |
11,301.09 |
11,303.25 |
11,301.09 |
11,303.25 |
32.1K |
| 15:18 |
11,305.18 |
11,305.18 |
11,303.05 |
11,303.44 |
49.3K |
| 15:19 |
11,303.77 |
11,304.95 |
11,303.76 |
11,304.95 |
37.9K |
| 15:20 |
11,305.83 |
11,306.54 |
11,305.83 |
11,306.54 |
25.7K |
| 15:21 |
11,308.88 |
11,308.88 |
11,306.81 |
11,306.81 |
38.8K |
| 15:22 |
11,309.55 |
11,310.54 |
11,309.55 |
11,309.81 |
36.0K |
| 15:23 |
11,308.42 |
11,310.03 |
11,308.42 |
11,309.81 |
35.3K |
| 15:24 |
11,310.07 |
11,310.07 |
11,309.68 |
11,309.68 |
12.7K |
| 15:25 |
11,310.38 |
11,310.38 |
11,306.21 |
11,306.21 |
71.7K |
| 15:26 |
11,304.56 |
11,305.31 |
11,304.34 |
11,304.34 |
59.7K |
| 15:27 |
11,304.36 |
11,304.67 |
11,304.14 |
11,304.32 |
38.5K |
| 15:28 |
11,304.09 |
11,304.09 |
11,296.57 |
11,296.57 |
89.4K |
| 15:29 |
11,296.92 |
11,299.03 |
11,296.92 |
11,299.03 |
78.1K |
| 15:30 |
11,297.19 |
11,297.87 |
11,294.16 |
11,297.87 |
71.4K |
| 15:31 |
11,297.37 |
11,298.92 |
11,296.87 |
11,298.26 |
62.4K |
| 15:32 |
11,298.33 |
11,302.16 |
11,298.33 |
11,302.16 |
61.1K |
| 15:33 |
11,303.00 |
11,303.00 |
11,299.47 |
11,300.00 |
57.5K |
| 15:34 |
11,300.53 |
11,302.60 |
11,300.34 |
11,300.68 |
61.1K |
| 15:35 |
11,302.61 |
11,302.82 |
11,300.48 |
11,302.82 |
55.0K |
| 15:36 |
11,303.89 |
11,306.89 |
11,303.89 |
11,306.89 |
54.6K |
| 15:37 |
11,303.31 |
11,303.80 |
11,302.28 |
11,302.48 |
55.6K |
| 15:38 |
11,302.83 |
11,302.83 |
11,301.04 |
11,301.04 |
81.7K |
| 15:39 |
11,301.51 |
11,301.51 |
11,299.57 |
11,299.65 |
39.1K |
| 15:40 |
11,300.40 |
11,301.49 |
11,299.73 |
11,301.49 |
50.0K |
| 15:41 |
11,301.66 |
11,304.07 |
11,300.88 |
11,304.07 |
75.2K |
| 15:42 |
11,304.05 |
11,304.12 |
11,301.75 |
11,302.06 |
65.3K |
| 15:43 |
11,304.05 |
11,304.21 |
11,303.47 |
11,303.47 |
51.6K |
| 15:44 |
11,304.55 |
11,306.98 |
11,304.55 |
11,306.17 |
53.6K |
| 15:45 |
11,306.76 |
11,307.92 |
11,306.76 |
11,306.84 |
46.8K |
| 15:46 |
11,306.20 |
11,306.20 |
11,303.73 |
11,303.73 |
35.7K |
| 15:47 |
11,304.09 |
11,307.90 |
11,304.09 |
11,307.26 |
120.4K |
| 15:48 |
11,306.14 |
11,306.14 |
11,304.48 |
11,304.48 |
88.7K |
| 15:49 |
11,306.08 |
11,306.43 |
11,304.84 |
11,306.09 |
81.6K |
| 15:50 |
11,305.26 |
11,305.26 |
11,297.27 |
11,297.27 |
324.1K |
| 15:51 |
11,298.25 |
11,298.77 |
11,297.24 |
11,298.77 |
130.2K |
| 15:52 |
11,298.79 |
11,298.79 |
11,297.48 |
11,297.94 |
101.8K |
| 15:53 |
11,302.30 |
11,302.30 |
11,299.93 |
11,300.69 |
155.0K |
| 15:54 |
11,301.19 |
11,301.19 |
11,297.95 |
11,297.95 |
123.4K |
| 15:55 |
11,297.80 |
11,297.80 |
11,297.10 |
11,297.69 |
195.9K |
| 15:56 |
11,294.16 |
11,294.87 |
11,294.16 |
11,294.17 |
274.3K |
| 15:57 |
11,294.79 |
11,295.73 |
11,294.02 |
11,294.58 |
223.9K |
| 15:58 |
11,294.09 |
11,294.09 |
11,293.62 |
11,293.62 |
222.8K |
| 15:59 |
11,293.23 |
11,294.51 |
11,292.45 |
11,294.51 |
348.7K |
| 16:00 |
11,294.73 |
11,294.73 |
11,294.36 |
11,294.36 |
14,950.6K |
| 16:01 |
11,294.36 |
11,294.36 |
11,294.36 |
11,294.36 |
199.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|