| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,474.47 |
11,474.47 |
11,458.54 |
11,458.54 |
1,236.3K |
| 09:31 |
11,457.99 |
11,457.99 |
11,444.79 |
11,444.79 |
106.0K |
| 09:32 |
11,446.99 |
11,458.67 |
11,446.99 |
11,458.59 |
64.0K |
| 09:33 |
11,454.01 |
11,454.01 |
11,448.64 |
11,451.02 |
66.0K |
| 09:34 |
11,443.69 |
11,444.89 |
11,441.15 |
11,441.15 |
88.6K |
| 09:35 |
11,439.05 |
11,439.68 |
11,434.15 |
11,434.15 |
37.1K |
| 09:36 |
11,435.99 |
11,435.99 |
11,430.05 |
11,432.80 |
47.3K |
| 09:37 |
11,435.25 |
11,435.25 |
11,432.56 |
11,435.16 |
44.8K |
| 09:38 |
11,441.79 |
11,442.16 |
11,440.07 |
11,442.16 |
34.4K |
| 09:39 |
11,437.37 |
11,437.37 |
11,426.81 |
11,430.54 |
61.3K |
| 09:40 |
11,431.24 |
11,433.16 |
11,426.84 |
11,433.16 |
46.9K |
| 09:41 |
11,430.73 |
11,433.12 |
11,430.66 |
11,430.66 |
34.2K |
| 09:42 |
11,433.76 |
11,440.81 |
11,433.76 |
11,440.81 |
25.9K |
| 09:43 |
11,443.35 |
11,443.55 |
11,442.10 |
11,443.55 |
27.3K |
| 09:44 |
11,442.06 |
11,443.09 |
11,442.06 |
11,443.09 |
35.5K |
| 09:45 |
11,444.38 |
11,445.84 |
11,444.38 |
11,445.67 |
38.1K |
| 09:46 |
11,443.22 |
11,445.92 |
11,443.22 |
11,445.92 |
36.7K |
| 09:47 |
11,445.66 |
11,445.66 |
11,442.31 |
11,443.13 |
63.1K |
| 09:48 |
11,444.21 |
11,444.62 |
11,444.19 |
11,444.50 |
25.3K |
| 09:49 |
11,445.58 |
11,445.58 |
11,439.45 |
11,439.45 |
33.4K |
| 09:50 |
11,438.01 |
11,438.01 |
11,429.07 |
11,429.07 |
73.3K |
| 09:51 |
11,428.38 |
11,433.14 |
11,428.38 |
11,432.56 |
35.8K |
| 09:52 |
11,432.37 |
11,432.37 |
11,429.48 |
11,429.48 |
20.4K |
| 09:53 |
11,429.79 |
11,432.04 |
11,427.00 |
11,428.69 |
37.9K |
| 09:54 |
11,427.61 |
11,427.61 |
11,425.80 |
11,425.80 |
45.2K |
| 09:55 |
11,422.69 |
11,423.58 |
11,422.04 |
11,423.58 |
43.9K |
| 09:56 |
11,424.45 |
11,430.83 |
11,424.45 |
11,430.83 |
33.9K |
| 09:57 |
11,431.85 |
11,433.76 |
11,431.50 |
11,431.50 |
33.9K |
| 09:58 |
11,433.01 |
11,434.43 |
11,432.80 |
11,434.43 |
32.0K |
| 09:59 |
11,437.10 |
11,440.05 |
11,437.10 |
11,440.05 |
22.6K |
| 10:00 |
11,438.93 |
11,443.54 |
11,438.93 |
11,443.54 |
37.5K |
| 10:01 |
11,441.08 |
11,441.08 |
11,440.15 |
11,440.52 |
32.9K |
| 10:02 |
11,439.38 |
11,439.38 |
11,438.43 |
11,438.48 |
36.5K |
| 10:03 |
11,438.48 |
11,439.71 |
11,437.79 |
11,438.61 |
40.5K |
| 10:04 |
11,438.86 |
11,440.35 |
11,438.86 |
11,439.51 |
36.4K |
| 10:05 |
11,440.25 |
11,440.25 |
11,436.55 |
11,436.55 |
43.0K |
| 10:06 |
11,436.64 |
11,436.64 |
11,435.51 |
11,435.51 |
28.2K |
| 10:07 |
11,437.00 |
11,442.86 |
11,437.00 |
11,442.86 |
44.7K |
| 10:08 |
11,442.53 |
11,442.53 |
11,441.83 |
11,442.02 |
16.2K |
| 10:09 |
11,444.71 |
11,445.87 |
11,444.02 |
11,444.86 |
28.3K |
| 10:10 |
11,445.43 |
11,446.22 |
11,445.14 |
11,445.14 |
23.1K |
| 10:11 |
11,445.87 |
11,446.54 |
11,445.60 |
11,445.60 |
24.3K |
| 10:12 |
11,446.32 |
11,447.41 |
11,446.32 |
11,447.38 |
19.8K |
| 10:13 |
11,447.56 |
11,447.56 |
11,447.43 |
11,447.50 |
27.6K |
| 10:14 |
11,445.21 |
11,446.21 |
11,444.37 |
11,446.21 |
38.3K |
| 10:15 |
11,447.63 |
11,449.32 |
11,445.74 |
11,445.74 |
38.7K |
| 10:16 |
11,446.92 |
11,448.75 |
11,446.29 |
11,448.75 |
33.1K |
| 10:17 |
11,449.40 |
11,449.40 |
11,448.19 |
11,448.19 |
20.4K |
| 10:18 |
11,449.05 |
11,449.67 |
11,448.03 |
11,448.03 |
26.7K |
| 10:19 |
11,450.49 |
11,450.89 |
11,448.70 |
11,448.77 |
34.2K |
| 10:20 |
11,449.35 |
11,449.69 |
11,446.94 |
11,446.94 |
43.5K |
| 10:21 |
11,446.96 |
11,448.68 |
11,446.05 |
11,448.68 |
27.5K |
| 10:22 |
11,449.13 |
11,454.32 |
11,449.13 |
11,454.32 |
27.5K |
| 10:23 |
11,454.58 |
11,454.58 |
11,451.79 |
11,453.30 |
42.3K |
| 10:24 |
11,453.33 |
11,453.33 |
11,451.57 |
11,452.96 |
32.5K |
| 10:25 |
11,453.33 |
11,455.44 |
11,453.33 |
11,455.44 |
28.8K |
| 10:26 |
11,455.33 |
11,456.96 |
11,455.33 |
11,456.96 |
21.3K |
| 10:27 |
11,457.20 |
11,457.20 |
11,456.40 |
11,456.44 |
24.2K |
| 10:28 |
11,454.44 |
11,454.95 |
11,453.16 |
11,454.95 |
39.6K |
| 10:29 |
11,451.77 |
11,451.98 |
11,451.67 |
11,451.98 |
25.3K |
| 10:30 |
11,453.19 |
11,454.99 |
11,453.19 |
11,454.82 |
43.5K |
| 10:31 |
11,455.32 |
11,455.32 |
11,450.91 |
11,450.95 |
29.6K |
| 10:32 |
11,452.59 |
11,452.59 |
11,451.05 |
11,451.05 |
29.8K |
| 10:33 |
11,451.01 |
11,451.01 |
11,449.29 |
11,449.29 |
17.3K |
| 10:34 |
11,450.02 |
11,452.54 |
11,450.02 |
11,452.54 |
19.1K |
| 10:35 |
11,451.57 |
11,452.77 |
11,451.11 |
11,452.77 |
39.2K |
| 10:36 |
11,451.58 |
11,453.39 |
11,451.58 |
11,452.00 |
27.1K |
| 10:37 |
11,452.46 |
11,454.49 |
11,452.22 |
11,454.49 |
33.6K |
| 10:38 |
11,454.61 |
11,455.17 |
11,454.21 |
11,454.21 |
22.0K |
| 10:39 |
11,453.82 |
11,453.82 |
11,452.69 |
11,453.03 |
20.6K |
| 10:40 |
11,452.16 |
11,452.62 |
11,451.36 |
11,451.60 |
24.1K |
| 10:41 |
11,451.47 |
11,454.12 |
11,451.47 |
11,454.12 |
19.3K |
| 10:42 |
11,454.32 |
11,454.32 |
11,452.77 |
11,452.77 |
15.6K |
| 10:43 |
11,453.16 |
11,453.16 |
11,450.69 |
11,450.69 |
24.5K |
| 10:44 |
11,450.34 |
11,452.02 |
11,448.56 |
11,452.02 |
32.4K |
| 10:45 |
11,451.70 |
11,453.06 |
11,450.70 |
11,453.06 |
13.3K |
| 10:46 |
11,453.49 |
11,455.99 |
11,452.85 |
11,455.99 |
21.4K |
| 10:47 |
11,456.23 |
11,456.37 |
11,455.53 |
11,455.53 |
13.2K |
| 10:48 |
11,456.23 |
11,458.23 |
11,456.23 |
11,457.49 |
25.7K |
| 10:49 |
11,458.19 |
11,459.58 |
11,458.19 |
11,459.58 |
29.3K |
| 10:50 |
11,459.58 |
11,459.89 |
11,457.42 |
11,457.42 |
23.2K |
| 10:51 |
11,457.40 |
11,457.40 |
11,456.73 |
11,456.73 |
14.4K |
| 10:52 |
11,457.91 |
11,459.17 |
11,457.76 |
11,459.17 |
26.9K |
| 10:53 |
11,458.38 |
11,458.38 |
11,454.91 |
11,454.91 |
25.4K |
| 10:54 |
11,454.61 |
11,455.09 |
11,454.18 |
11,455.09 |
14.4K |
| 10:55 |
11,455.38 |
11,455.38 |
11,453.86 |
11,453.86 |
18.7K |
| 10:56 |
11,453.77 |
11,453.77 |
11,452.73 |
11,452.73 |
13.8K |
| 10:57 |
11,452.58 |
11,452.84 |
11,452.42 |
11,452.84 |
15.6K |
| 10:58 |
11,454.17 |
11,454.89 |
11,454.06 |
11,454.89 |
14.5K |
| 10:59 |
11,458.10 |
11,458.10 |
11,453.30 |
11,453.44 |
54.9K |
| 11:00 |
11,453.41 |
11,456.17 |
11,453.41 |
11,454.32 |
30.7K |
| 11:01 |
11,454.35 |
11,455.81 |
11,452.74 |
11,452.74 |
34.9K |
| 11:02 |
11,453.96 |
11,453.96 |
11,452.94 |
11,452.94 |
12.3K |
| 11:03 |
11,452.65 |
11,452.65 |
11,449.43 |
11,449.43 |
20.3K |
| 11:04 |
11,448.06 |
11,448.19 |
11,447.68 |
11,448.19 |
22.8K |
| 11:05 |
11,448.56 |
11,448.56 |
11,448.07 |
11,448.07 |
12.0K |
| 11:06 |
11,446.54 |
11,446.54 |
11,444.99 |
11,444.99 |
18.3K |
| 11:07 |
11,445.11 |
11,445.11 |
11,441.06 |
11,441.06 |
32.4K |
| 11:08 |
11,440.59 |
11,440.59 |
11,436.81 |
11,436.81 |
40.5K |
| 11:09 |
11,436.07 |
11,436.07 |
11,434.05 |
11,434.51 |
32.5K |
| 11:10 |
11,433.92 |
11,433.92 |
11,430.61 |
11,430.61 |
37.3K |
| 11:11 |
11,430.60 |
11,431.00 |
11,429.44 |
11,429.44 |
28.7K |
| 11:12 |
11,430.05 |
11,431.51 |
11,430.05 |
11,431.06 |
14.9K |
| 11:13 |
11,430.41 |
11,430.61 |
11,430.36 |
11,430.52 |
18.8K |
| 11:14 |
11,429.80 |
11,429.80 |
11,427.37 |
11,427.37 |
27.1K |
| 11:15 |
11,426.96 |
11,426.96 |
11,423.28 |
11,423.28 |
48.0K |
| 11:16 |
11,423.74 |
11,424.50 |
11,423.18 |
11,424.19 |
26.5K |
| 11:17 |
11,424.03 |
11,424.76 |
11,424.03 |
11,424.67 |
23.0K |
| 11:18 |
11,422.39 |
11,422.39 |
11,421.85 |
11,422.26 |
42.9K |
| 11:19 |
11,422.56 |
11,422.56 |
11,421.26 |
11,421.26 |
32.6K |
| 11:20 |
11,421.58 |
11,424.16 |
11,421.25 |
11,424.16 |
40.9K |
| 11:21 |
11,425.62 |
11,425.62 |
11,425.15 |
11,425.28 |
18.0K |
| 11:22 |
11,424.58 |
11,425.06 |
11,424.58 |
11,425.06 |
27.1K |
| 11:23 |
11,424.27 |
11,424.70 |
11,423.87 |
11,423.87 |
29.1K |
| 11:24 |
11,423.16 |
11,423.16 |
11,418.51 |
11,418.51 |
45.8K |
| 11:25 |
11,418.80 |
11,421.28 |
11,418.80 |
11,421.28 |
43.4K |
| 11:26 |
11,422.57 |
11,423.31 |
11,422.57 |
11,423.31 |
23.5K |
| 11:27 |
11,423.14 |
11,423.49 |
11,422.87 |
11,423.49 |
23.9K |
| 11:28 |
11,424.18 |
11,428.09 |
11,424.18 |
11,428.09 |
32.1K |
| 11:29 |
11,428.56 |
11,428.56 |
11,426.54 |
11,427.17 |
32.0K |
| 11:30 |
11,423.98 |
11,424.66 |
11,423.85 |
11,423.85 |
29.9K |
| 11:31 |
11,424.32 |
11,426.84 |
11,424.32 |
11,426.84 |
15.7K |
| 11:32 |
11,426.76 |
11,426.76 |
11,424.01 |
11,424.01 |
32.0K |
| 11:33 |
11,422.74 |
11,422.74 |
11,417.70 |
11,418.60 |
39.9K |
| 11:34 |
11,419.27 |
11,420.65 |
11,419.14 |
11,420.65 |
14.8K |
| 11:35 |
11,420.75 |
11,421.34 |
11,419.91 |
11,421.34 |
17.2K |
| 11:36 |
11,421.36 |
11,421.36 |
11,417.44 |
11,417.63 |
39.2K |
| 11:37 |
11,418.59 |
11,419.13 |
11,416.62 |
11,417.69 |
40.3K |
| 11:38 |
11,418.21 |
11,418.44 |
11,418.03 |
11,418.44 |
15.9K |
| 11:39 |
11,417.82 |
11,417.82 |
11,415.05 |
11,415.70 |
32.7K |
| 11:40 |
11,416.12 |
11,416.12 |
11,415.86 |
11,415.98 |
17.2K |
| 11:41 |
11,417.21 |
11,417.21 |
11,415.48 |
11,415.48 |
17.5K |
| 11:42 |
11,416.70 |
11,416.70 |
11,415.79 |
11,415.87 |
34.5K |
| 11:43 |
11,416.13 |
11,416.57 |
11,416.13 |
11,416.57 |
27.1K |
| 11:44 |
11,415.04 |
11,415.69 |
11,414.42 |
11,415.69 |
32.6K |
| 11:45 |
11,415.92 |
11,416.01 |
11,415.01 |
11,415.08 |
18.4K |
| 11:46 |
11,416.70 |
11,416.88 |
11,416.32 |
11,416.88 |
29.4K |
| 11:47 |
11,417.00 |
11,417.00 |
11,415.96 |
11,415.96 |
22.4K |
| 11:48 |
11,415.49 |
11,416.08 |
11,414.76 |
11,416.08 |
28.3K |
| 11:49 |
11,416.06 |
11,416.93 |
11,416.06 |
11,416.93 |
15.3K |
| 11:50 |
11,416.89 |
11,417.74 |
11,416.89 |
11,417.50 |
9.1K |
| 11:51 |
11,418.75 |
11,419.15 |
11,418.75 |
11,418.95 |
21.5K |
| 11:52 |
11,418.71 |
11,418.71 |
11,417.75 |
11,417.75 |
15.7K |
| 11:53 |
11,416.87 |
11,417.08 |
11,416.10 |
11,416.37 |
28.3K |
| 11:54 |
11,416.82 |
11,416.82 |
11,415.79 |
11,416.27 |
23.2K |
| 11:55 |
11,416.56 |
11,416.81 |
11,416.06 |
11,416.06 |
13.7K |
| 11:56 |
11,415.49 |
11,416.62 |
11,415.02 |
11,416.62 |
20.2K |
| 11:57 |
11,417.32 |
11,417.75 |
11,417.32 |
11,417.75 |
11.5K |
| 11:58 |
11,417.75 |
11,418.27 |
11,417.75 |
11,418.09 |
20.5K |
| 11:59 |
11,417.57 |
11,419.31 |
11,417.57 |
11,419.16 |
17.8K |
| 12:00 |
11,419.17 |
11,419.58 |
11,419.17 |
11,419.51 |
29.7K |
| 12:01 |
11,420.11 |
11,421.88 |
11,419.94 |
11,421.88 |
24.1K |
| 12:02 |
11,421.40 |
11,421.42 |
11,420.11 |
11,420.11 |
22.4K |
| 12:03 |
11,420.19 |
11,422.65 |
11,420.07 |
11,422.65 |
26.0K |
| 12:04 |
11,421.79 |
11,422.15 |
11,421.53 |
11,422.15 |
20.6K |
| 12:05 |
11,422.05 |
11,422.27 |
11,421.70 |
11,422.27 |
21.7K |
| 12:06 |
11,422.29 |
11,423.49 |
11,422.29 |
11,423.49 |
12.8K |
| 12:07 |
11,423.71 |
11,424.51 |
11,423.71 |
11,424.51 |
14.8K |
| 12:08 |
11,425.16 |
11,427.09 |
11,425.16 |
11,427.05 |
19.4K |
| 12:09 |
11,426.58 |
11,426.58 |
11,426.03 |
11,426.03 |
24.8K |
| 12:10 |
11,425.87 |
11,426.02 |
11,425.08 |
11,425.08 |
29.4K |
| 12:11 |
11,425.37 |
11,428.17 |
11,425.37 |
11,428.17 |
14.4K |
| 12:12 |
11,428.96 |
11,431.86 |
11,428.96 |
11,431.86 |
22.5K |
| 12:13 |
11,432.05 |
11,432.26 |
11,431.82 |
11,432.08 |
11.0K |
| 12:14 |
11,432.46 |
11,432.52 |
11,432.20 |
11,432.29 |
22.8K |
| 12:15 |
11,432.37 |
11,434.23 |
11,432.37 |
11,434.23 |
11.7K |
| 12:16 |
11,434.75 |
11,434.75 |
11,434.22 |
11,434.22 |
15.6K |
| 12:17 |
11,434.39 |
11,434.39 |
11,433.76 |
11,433.76 |
11.3K |
| 12:18 |
11,433.74 |
11,435.17 |
11,433.74 |
11,435.17 |
22.5K |
| 12:19 |
11,435.92 |
11,436.69 |
11,435.90 |
11,436.05 |
29.2K |
| 12:20 |
11,436.14 |
11,436.53 |
11,433.39 |
11,433.52 |
30.0K |
| 12:21 |
11,433.67 |
11,434.33 |
11,433.67 |
11,434.08 |
10.2K |
| 12:22 |
11,434.57 |
11,436.09 |
11,434.57 |
11,436.09 |
11.4K |
| 12:23 |
11,436.29 |
11,436.29 |
11,435.81 |
11,435.90 |
12.6K |
| 12:24 |
11,435.63 |
11,435.63 |
11,434.83 |
11,434.97 |
12.0K |
| 12:25 |
11,435.08 |
11,435.38 |
11,435.03 |
11,435.07 |
9.7K |
| 12:26 |
11,435.79 |
11,436.41 |
11,435.79 |
11,436.06 |
7.1K |
| 12:27 |
11,436.29 |
11,436.47 |
11,434.65 |
11,434.65 |
28.6K |
| 12:28 |
11,434.71 |
11,434.71 |
11,433.52 |
11,433.52 |
14.8K |
| 12:29 |
11,433.38 |
11,434.65 |
11,432.84 |
11,434.65 |
19.9K |
| 12:30 |
11,435.79 |
11,437.39 |
11,435.79 |
11,437.20 |
22.6K |
| 12:31 |
11,437.75 |
11,437.75 |
11,435.65 |
11,435.65 |
20.5K |
| 12:32 |
11,436.00 |
11,437.17 |
11,436.00 |
11,437.16 |
9.6K |
| 12:33 |
11,436.79 |
11,437.22 |
11,436.66 |
11,436.66 |
17.1K |
| 12:34 |
11,436.17 |
11,436.17 |
11,435.71 |
11,435.71 |
24.8K |
| 12:35 |
11,435.41 |
11,435.41 |
11,434.24 |
11,434.51 |
14.0K |
| 12:36 |
11,434.63 |
11,436.44 |
11,434.63 |
11,435.85 |
11.5K |
| 12:37 |
11,435.20 |
11,435.31 |
11,434.13 |
11,434.13 |
22.8K |
| 12:38 |
11,433.95 |
11,434.58 |
11,433.95 |
11,434.58 |
16.4K |
| 12:39 |
11,434.79 |
11,434.79 |
11,432.01 |
11,432.01 |
22.9K |
| 12:40 |
11,431.75 |
11,431.75 |
11,430.60 |
11,431.04 |
17.4K |
| 12:41 |
11,432.04 |
11,432.25 |
11,430.97 |
11,430.97 |
14.8K |
| 12:42 |
11,429.76 |
11,429.76 |
11,429.25 |
11,429.46 |
17.1K |
| 12:43 |
11,429.21 |
11,429.23 |
11,428.29 |
11,428.29 |
10.7K |
| 12:44 |
11,428.11 |
11,428.57 |
11,428.11 |
11,428.40 |
16.0K |
| 12:45 |
11,428.00 |
11,428.00 |
11,425.48 |
11,427.17 |
51.5K |
| 12:46 |
11,427.53 |
11,428.19 |
11,427.33 |
11,428.19 |
15.0K |
| 12:47 |
11,428.45 |
11,429.27 |
11,428.39 |
11,428.39 |
35.5K |
| 12:48 |
11,429.66 |
11,430.21 |
11,427.72 |
11,427.72 |
19.2K |
| 12:49 |
11,428.26 |
11,428.26 |
11,423.37 |
11,423.37 |
21.9K |
| 12:50 |
11,422.64 |
11,422.64 |
11,420.15 |
11,420.25 |
26.5K |
| 12:51 |
11,420.55 |
11,422.78 |
11,420.55 |
11,422.78 |
18.2K |
| 12:52 |
11,424.02 |
11,424.32 |
11,424.02 |
11,424.28 |
13.9K |
| 12:53 |
11,423.35 |
11,424.45 |
11,423.35 |
11,423.61 |
18.1K |
| 12:54 |
11,423.85 |
11,424.51 |
11,423.85 |
11,424.51 |
8.9K |
| 12:55 |
11,424.77 |
11,424.77 |
11,424.54 |
11,424.70 |
14.0K |
| 12:56 |
11,424.69 |
11,424.81 |
11,424.44 |
11,424.81 |
13.1K |
| 12:57 |
11,424.86 |
11,425.45 |
11,424.86 |
11,425.44 |
6.8K |
| 12:58 |
11,424.97 |
11,424.98 |
11,423.53 |
11,423.53 |
21.3K |
| 12:59 |
11,422.95 |
11,422.95 |
11,421.66 |
11,422.34 |
20.0K |
| 13:00 |
11,422.38 |
11,423.04 |
11,422.38 |
11,423.04 |
7.0K |
| 13:01 |
11,422.77 |
11,425.18 |
11,422.77 |
11,425.18 |
17.0K |
| 13:02 |
11,425.37 |
11,425.37 |
11,422.35 |
11,422.35 |
20.7K |
| 13:03 |
11,422.81 |
11,423.94 |
11,422.81 |
11,423.85 |
14.7K |
| 13:04 |
11,424.15 |
11,424.69 |
11,424.15 |
11,424.69 |
7.8K |
| 13:05 |
11,424.53 |
11,425.07 |
11,424.21 |
11,425.07 |
37.0K |
| 13:06 |
11,425.15 |
11,426.62 |
11,425.15 |
11,426.62 |
21.5K |
| 13:07 |
11,426.41 |
11,426.41 |
11,425.38 |
11,425.38 |
17.3K |
| 13:08 |
11,424.91 |
11,425.70 |
11,424.91 |
11,425.70 |
12.5K |
| 13:09 |
11,425.77 |
11,425.77 |
11,425.06 |
11,425.11 |
17.6K |
| 13:10 |
11,425.09 |
11,425.10 |
11,424.03 |
11,424.03 |
15.8K |
| 13:11 |
11,425.29 |
11,425.29 |
11,424.63 |
11,424.73 |
39.8K |
| 13:12 |
11,424.61 |
11,424.61 |
11,423.69 |
11,423.96 |
23.4K |
| 13:13 |
11,423.90 |
11,424.70 |
11,423.90 |
11,424.70 |
10.6K |
| 13:14 |
11,424.49 |
11,425.95 |
11,424.49 |
11,425.95 |
7.5K |
| 13:15 |
11,426.56 |
11,427.16 |
11,426.56 |
11,427.16 |
10.5K |
| 13:16 |
11,427.02 |
11,427.26 |
11,426.71 |
11,426.71 |
17.3K |
| 13:17 |
11,426.60 |
11,426.83 |
11,426.53 |
11,426.65 |
8.8K |
| 13:18 |
11,426.62 |
11,427.74 |
11,426.62 |
11,427.36 |
15.6K |
| 13:19 |
11,427.19 |
11,427.52 |
11,427.19 |
11,427.27 |
9.4K |
| 13:20 |
11,427.11 |
11,428.76 |
11,427.11 |
11,428.72 |
16.6K |
| 13:21 |
11,428.89 |
11,429.78 |
11,428.89 |
11,429.78 |
10.1K |
| 13:22 |
11,429.98 |
11,430.00 |
11,429.85 |
11,430.00 |
14.5K |
| 13:23 |
11,430.33 |
11,430.35 |
11,429.85 |
11,429.91 |
9.1K |
| 13:24 |
11,430.14 |
11,430.64 |
11,430.14 |
11,430.47 |
17.8K |
| 13:25 |
11,430.73 |
11,431.03 |
11,430.73 |
11,430.91 |
12.1K |
| 13:26 |
11,431.48 |
11,431.48 |
11,431.04 |
11,431.39 |
14.7K |
| 13:27 |
11,431.37 |
11,433.35 |
11,431.37 |
11,433.35 |
17.8K |
| 13:28 |
11,433.46 |
11,434.47 |
11,433.46 |
11,434.47 |
15.2K |
| 13:29 |
11,434.33 |
11,434.52 |
11,434.02 |
11,434.52 |
19.7K |
| 13:30 |
11,434.78 |
11,434.78 |
11,433.37 |
11,434.09 |
24.5K |
| 13:31 |
11,434.40 |
11,434.40 |
11,432.64 |
11,433.39 |
10.8K |
| 13:32 |
11,433.52 |
11,434.40 |
11,433.52 |
11,433.70 |
13.6K |
| 13:33 |
11,433.55 |
11,433.78 |
11,430.99 |
11,430.99 |
31.8K |
| 13:34 |
11,431.14 |
11,431.31 |
11,428.97 |
11,429.35 |
15.4K |
| 13:35 |
11,429.18 |
11,429.37 |
11,428.70 |
11,428.70 |
16.4K |
| 13:36 |
11,428.40 |
11,429.73 |
11,428.40 |
11,429.56 |
11.4K |
| 13:37 |
11,429.28 |
11,429.62 |
11,428.95 |
11,429.35 |
10.5K |
| 13:38 |
11,429.52 |
11,429.94 |
11,429.50 |
11,429.63 |
13.1K |
| 13:39 |
11,429.92 |
11,429.92 |
11,427.47 |
11,427.47 |
35.7K |
| 13:40 |
11,427.38 |
11,427.38 |
11,424.28 |
11,424.28 |
39.9K |
| 13:41 |
11,419.02 |
11,420.25 |
11,415.70 |
11,415.70 |
65.0K |
| 13:42 |
11,414.81 |
11,415.93 |
11,414.81 |
11,415.93 |
25.9K |
| 13:43 |
11,416.19 |
11,417.27 |
11,416.19 |
11,416.73 |
17.2K |
| 13:44 |
11,417.13 |
11,417.50 |
11,417.00 |
11,417.17 |
31.9K |
| 13:45 |
11,416.38 |
11,418.31 |
11,416.34 |
11,418.31 |
19.9K |
| 13:46 |
11,417.31 |
11,417.80 |
11,416.83 |
11,416.83 |
10.4K |
| 13:47 |
11,415.96 |
11,415.96 |
11,413.49 |
11,413.49 |
28.5K |
| 13:48 |
11,413.49 |
11,413.49 |
11,412.90 |
11,413.15 |
51.5K |
| 13:49 |
11,414.33 |
11,414.87 |
11,414.33 |
11,414.87 |
15.6K |
| 13:50 |
11,414.56 |
11,416.49 |
11,414.31 |
11,416.49 |
18.9K |
| 13:51 |
11,416.36 |
11,417.75 |
11,416.36 |
11,417.62 |
9.9K |
| 13:52 |
11,418.53 |
11,418.82 |
11,417.87 |
11,417.87 |
23.0K |
| 13:53 |
11,417.87 |
11,417.90 |
11,417.30 |
11,417.30 |
5.4K |
| 13:54 |
11,416.65 |
11,416.65 |
11,415.40 |
11,415.42 |
12.0K |
| 13:55 |
11,415.28 |
11,415.28 |
11,413.98 |
11,414.11 |
13.0K |
| 13:56 |
11,413.31 |
11,414.04 |
11,413.31 |
11,414.04 |
111.9K |
| 13:57 |
11,413.26 |
11,413.26 |
11,411.58 |
11,411.58 |
20.9K |
| 13:58 |
11,411.56 |
11,411.56 |
11,409.75 |
11,409.75 |
42.3K |
| 13:59 |
11,409.85 |
11,409.85 |
11,408.94 |
11,408.94 |
21.0K |
| 14:00 |
11,408.95 |
11,413.71 |
11,408.95 |
11,413.71 |
34.0K |
| 14:01 |
11,413.53 |
11,413.53 |
11,410.42 |
11,410.42 |
11.5K |
| 14:02 |
11,410.29 |
11,411.23 |
11,410.29 |
11,411.23 |
7.5K |
| 14:03 |
11,411.49 |
11,411.52 |
11,410.74 |
11,410.74 |
15.1K |
| 14:04 |
11,410.52 |
11,410.96 |
11,410.52 |
11,410.56 |
10.1K |
| 14:05 |
11,412.26 |
11,413.59 |
11,412.26 |
11,413.52 |
17.3K |
| 14:06 |
11,413.72 |
11,413.72 |
11,413.04 |
11,413.19 |
17.9K |
| 14:07 |
11,413.32 |
11,413.32 |
11,412.74 |
11,412.74 |
4.3K |
| 14:08 |
11,412.97 |
11,413.54 |
11,412.97 |
11,412.98 |
14.5K |
| 14:09 |
11,413.50 |
11,413.50 |
11,413.32 |
11,413.45 |
4.1K |
| 14:10 |
11,413.83 |
11,415.57 |
11,413.83 |
11,415.57 |
36.0K |
| 14:11 |
11,415.36 |
11,418.60 |
11,415.21 |
11,418.60 |
14.6K |
| 14:12 |
11,418.78 |
11,419.19 |
11,418.78 |
11,418.97 |
12.2K |
| 14:13 |
11,418.26 |
11,419.12 |
11,418.26 |
11,419.12 |
10.1K |
| 14:14 |
11,419.49 |
11,419.49 |
11,418.55 |
11,418.57 |
9.3K |
| 14:15 |
11,418.28 |
11,420.41 |
11,418.28 |
11,420.41 |
19.3K |
| 14:16 |
11,420.14 |
11,420.87 |
11,420.14 |
11,420.71 |
20.6K |
| 14:17 |
11,420.96 |
11,421.24 |
11,419.57 |
11,419.57 |
17.5K |
| 14:18 |
11,419.33 |
11,419.38 |
11,419.31 |
11,419.38 |
10.8K |
| 14:19 |
11,418.85 |
11,420.36 |
11,418.85 |
11,420.36 |
16.4K |
| 14:20 |
11,420.02 |
11,420.02 |
11,419.69 |
11,419.92 |
19.0K |
| 14:21 |
11,420.20 |
11,421.09 |
11,420.20 |
11,421.09 |
10.9K |
| 14:22 |
11,421.00 |
11,422.60 |
11,421.00 |
11,422.60 |
19.9K |
| 14:23 |
11,423.31 |
11,423.55 |
11,422.56 |
11,422.75 |
16.1K |
| 14:24 |
11,422.70 |
11,422.70 |
11,419.92 |
11,420.05 |
35.1K |
| 14:25 |
11,420.63 |
11,420.63 |
11,417.90 |
11,417.90 |
33.9K |
| 14:26 |
11,417.24 |
11,417.24 |
11,414.92 |
11,414.92 |
35.8K |
| 14:27 |
11,414.18 |
11,414.24 |
11,413.24 |
11,413.24 |
35.0K |
| 14:28 |
11,412.14 |
11,412.99 |
11,410.62 |
11,412.99 |
48.3K |
| 14:29 |
11,412.29 |
11,413.12 |
11,412.29 |
11,412.35 |
13.4K |
| 14:30 |
11,412.84 |
11,413.14 |
11,412.84 |
11,413.14 |
18.5K |
| 14:31 |
11,412.64 |
11,412.64 |
11,407.64 |
11,407.64 |
51.3K |
| 14:32 |
11,408.46 |
11,410.54 |
11,408.46 |
11,410.21 |
20.2K |
| 14:33 |
11,410.58 |
11,410.58 |
11,408.18 |
11,408.18 |
18.5K |
| 14:34 |
11,407.94 |
11,409.30 |
11,407.59 |
11,409.30 |
15.9K |
| 14:35 |
11,409.61 |
11,409.61 |
11,407.44 |
11,407.44 |
21.2K |
| 14:36 |
11,407.24 |
11,407.28 |
11,406.88 |
11,407.00 |
19.7K |
| 14:37 |
11,405.79 |
11,406.35 |
11,404.94 |
11,404.94 |
38.0K |
| 14:38 |
11,404.46 |
11,406.10 |
11,404.46 |
11,405.69 |
18.7K |
| 14:39 |
11,405.58 |
11,405.58 |
11,404.34 |
11,404.68 |
25.8K |
| 14:40 |
11,405.13 |
11,406.31 |
11,405.13 |
11,406.11 |
20.1K |
| 14:41 |
11,406.18 |
11,409.36 |
11,406.18 |
11,409.24 |
48.3K |
| 14:42 |
11,409.23 |
11,409.23 |
11,408.53 |
11,408.60 |
16.7K |
| 14:43 |
11,408.44 |
11,408.48 |
11,407.54 |
11,407.54 |
12.7K |
| 14:44 |
11,407.74 |
11,407.74 |
11,406.91 |
11,407.68 |
22.6K |
| 14:45 |
11,407.37 |
11,408.39 |
11,407.37 |
11,408.13 |
19.8K |
| 14:46 |
11,408.28 |
11,408.28 |
11,407.31 |
11,407.31 |
19.6K |
| 14:47 |
11,407.31 |
11,407.54 |
11,407.15 |
11,407.15 |
14.9K |
| 14:48 |
11,407.52 |
11,407.88 |
11,407.51 |
11,407.88 |
21.2K |
| 14:49 |
11,407.29 |
11,407.62 |
11,407.29 |
11,407.61 |
14.2K |
| 14:50 |
11,407.32 |
11,407.32 |
11,406.47 |
11,406.90 |
18.9K |
| 14:51 |
11,407.37 |
11,408.87 |
11,407.37 |
11,408.71 |
21.2K |
| 14:52 |
11,408.75 |
11,408.92 |
11,408.75 |
11,408.87 |
11.4K |
| 14:53 |
11,408.14 |
11,408.83 |
11,408.14 |
11,408.81 |
31.0K |
| 14:54 |
11,409.31 |
11,409.31 |
11,406.14 |
11,406.14 |
35.5K |
| 14:55 |
11,405.07 |
11,405.45 |
11,404.47 |
11,405.41 |
25.6K |
| 14:56 |
11,405.58 |
11,405.58 |
11,404.37 |
11,405.33 |
16.9K |
| 14:57 |
11,405.24 |
11,405.24 |
11,401.78 |
11,401.78 |
31.7K |
| 14:58 |
11,400.62 |
11,401.30 |
11,400.62 |
11,401.30 |
12.8K |
| 14:59 |
11,401.38 |
11,402.47 |
11,401.38 |
11,402.47 |
17.7K |
| 15:00 |
11,402.31 |
11,405.60 |
11,402.31 |
11,405.60 |
29.7K |
| 15:01 |
11,403.45 |
11,403.48 |
11,403.26 |
11,403.26 |
21.5K |
| 15:02 |
11,403.07 |
11,403.07 |
11,400.88 |
11,401.28 |
13.6K |
| 15:03 |
11,401.55 |
11,401.80 |
11,401.55 |
11,401.73 |
13.6K |
| 15:04 |
11,402.65 |
11,402.65 |
11,401.77 |
11,401.77 |
18.2K |
| 15:05 |
11,401.88 |
11,401.88 |
11,400.74 |
11,401.39 |
25.8K |
| 15:06 |
11,401.93 |
11,402.35 |
11,401.93 |
11,402.18 |
24.0K |
| 15:07 |
11,402.13 |
11,402.29 |
11,402.02 |
11,402.29 |
10.7K |
| 15:08 |
11,401.95 |
11,403.42 |
11,401.95 |
11,403.42 |
18.0K |
| 15:09 |
11,403.88 |
11,406.79 |
11,403.88 |
11,406.20 |
27.3K |
| 15:10 |
11,406.12 |
11,406.12 |
11,404.93 |
11,405.89 |
21.1K |
| 15:11 |
11,406.04 |
11,406.30 |
11,406.04 |
11,406.30 |
11.9K |
| 15:12 |
11,406.56 |
11,407.71 |
11,406.56 |
11,407.71 |
13.4K |
| 15:13 |
11,407.72 |
11,408.05 |
11,407.64 |
11,407.70 |
38.4K |
| 15:14 |
11,407.68 |
11,407.75 |
11,405.90 |
11,405.90 |
20.8K |
| 15:15 |
11,406.29 |
11,409.28 |
11,406.29 |
11,409.28 |
25.1K |
| 15:16 |
11,409.77 |
11,411.10 |
11,409.40 |
11,409.40 |
22.6K |
| 15:17 |
11,409.78 |
11,411.33 |
11,409.78 |
11,411.33 |
31.0K |
| 15:18 |
11,410.98 |
11,411.79 |
11,410.98 |
11,411.66 |
42.2K |
| 15:19 |
11,411.00 |
11,411.00 |
11,409.46 |
11,409.46 |
24.9K |
| 15:20 |
11,409.01 |
11,411.16 |
11,408.97 |
11,411.16 |
40.1K |
| 15:21 |
11,411.57 |
11,414.79 |
11,411.57 |
11,414.79 |
61.2K |
| 15:22 |
11,415.80 |
11,417.43 |
11,415.80 |
11,416.78 |
47.0K |
| 15:23 |
11,418.37 |
11,419.06 |
11,418.37 |
11,418.63 |
44.1K |
| 15:24 |
11,419.28 |
11,419.65 |
11,419.22 |
11,419.22 |
32.7K |
| 15:25 |
11,420.04 |
11,422.08 |
11,420.04 |
11,422.08 |
23.5K |
| 15:26 |
11,421.81 |
11,422.03 |
11,421.19 |
11,421.19 |
25.1K |
| 15:27 |
11,421.54 |
11,423.69 |
11,421.54 |
11,423.69 |
62.4K |
| 15:28 |
11,424.33 |
11,425.06 |
11,423.81 |
11,423.81 |
44.7K |
| 15:29 |
11,423.61 |
11,423.84 |
11,423.49 |
11,423.50 |
37.0K |
| 15:30 |
11,423.76 |
11,423.76 |
11,418.44 |
11,418.44 |
58.6K |
| 15:31 |
11,418.42 |
11,418.42 |
11,414.50 |
11,414.50 |
45.5K |
| 15:32 |
11,413.80 |
11,418.05 |
11,413.68 |
11,418.05 |
40.2K |
| 15:33 |
11,417.55 |
11,418.23 |
11,417.55 |
11,417.56 |
25.4K |
| 15:34 |
11,416.87 |
11,416.87 |
11,416.36 |
11,416.36 |
31.2K |
| 15:35 |
11,416.43 |
11,416.43 |
11,414.23 |
11,415.29 |
32.6K |
| 15:36 |
11,415.41 |
11,417.31 |
11,415.41 |
11,415.48 |
48.6K |
| 15:37 |
11,416.09 |
11,416.19 |
11,415.19 |
11,415.20 |
29.9K |
| 15:38 |
11,416.22 |
11,418.94 |
11,416.22 |
11,418.94 |
46.2K |
| 15:39 |
11,418.86 |
11,419.44 |
11,417.56 |
11,417.56 |
33.2K |
| 15:40 |
11,417.55 |
11,418.69 |
11,417.31 |
11,417.31 |
44.2K |
| 15:41 |
11,417.11 |
11,418.95 |
11,417.11 |
11,418.27 |
87.4K |
| 15:42 |
11,418.91 |
11,420.50 |
11,418.91 |
11,420.38 |
43.6K |
| 15:43 |
11,420.45 |
11,421.58 |
11,420.34 |
11,421.58 |
33.1K |
| 15:44 |
11,421.82 |
11,421.82 |
11,420.41 |
11,420.46 |
63.5K |
| 15:45 |
11,420.54 |
11,420.70 |
11,419.34 |
11,420.10 |
50.4K |
| 15:46 |
11,419.86 |
11,420.71 |
11,419.48 |
11,420.42 |
38.7K |
| 15:47 |
11,419.91 |
11,420.07 |
11,419.40 |
11,419.40 |
46.7K |
| 15:48 |
11,419.61 |
11,420.04 |
11,419.57 |
11,419.76 |
53.0K |
| 15:49 |
11,421.47 |
11,421.47 |
11,421.00 |
11,421.00 |
77.2K |
| 15:50 |
11,421.88 |
11,431.42 |
11,421.88 |
11,431.42 |
394.2K |
| 15:51 |
11,431.19 |
11,431.19 |
11,428.99 |
11,428.99 |
158.2K |
| 15:52 |
11,429.38 |
11,430.14 |
11,429.19 |
11,429.19 |
95.3K |
| 15:53 |
11,428.01 |
11,430.56 |
11,428.01 |
11,430.56 |
127.3K |
| 15:54 |
11,430.33 |
11,430.33 |
11,426.96 |
11,426.96 |
185.5K |
| 15:55 |
11,426.46 |
11,428.25 |
11,426.01 |
11,426.01 |
234.8K |
| 15:56 |
11,427.29 |
11,427.98 |
11,426.18 |
11,427.98 |
241.4K |
| 15:57 |
11,427.00 |
11,428.44 |
11,427.00 |
11,427.41 |
241.5K |
| 15:58 |
11,426.46 |
11,427.60 |
11,426.46 |
11,427.60 |
272.6K |
| 15:59 |
11,428.40 |
11,428.40 |
11,423.83 |
11,423.83 |
376.7K |
| 16:00 |
11,422.96 |
11,425.07 |
11,422.96 |
11,425.07 |
21,612.0K |
| 16:01 |
11,425.07 |
11,425.07 |
11,425.07 |
11,425.07 |
7.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|