| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,425.07 |
11,442.97 |
11,425.07 |
11,442.97 |
275.2K |
| 09:31 |
11,438.52 |
11,438.95 |
11,434.03 |
11,434.03 |
67.5K |
| 09:32 |
11,433.46 |
11,444.30 |
11,433.46 |
11,444.30 |
62.2K |
| 09:33 |
11,442.46 |
11,448.15 |
11,442.46 |
11,448.15 |
74.8K |
| 09:34 |
11,446.83 |
11,448.97 |
11,445.64 |
11,448.97 |
48.7K |
| 09:35 |
11,445.57 |
11,451.57 |
11,445.57 |
11,448.34 |
109.6K |
| 09:36 |
11,445.27 |
11,449.92 |
11,445.27 |
11,449.92 |
44.5K |
| 09:37 |
11,455.00 |
11,457.41 |
11,455.00 |
11,457.41 |
69.0K |
| 09:38 |
11,459.33 |
11,462.48 |
11,459.33 |
11,461.13 |
61.0K |
| 09:39 |
11,460.20 |
11,461.94 |
11,460.20 |
11,460.99 |
81.9K |
| 09:40 |
11,459.20 |
11,470.15 |
11,459.20 |
11,470.15 |
64.3K |
| 09:41 |
11,475.93 |
11,478.50 |
11,475.93 |
11,476.32 |
76.9K |
| 09:42 |
11,472.81 |
11,472.81 |
11,470.01 |
11,470.49 |
47.2K |
| 09:43 |
11,470.95 |
11,471.98 |
11,470.95 |
11,471.04 |
36.5K |
| 09:44 |
11,470.87 |
11,473.10 |
11,469.78 |
11,469.78 |
44.0K |
| 09:45 |
11,468.96 |
11,471.64 |
11,468.96 |
11,470.50 |
74.8K |
| 09:46 |
11,468.09 |
11,469.47 |
11,468.09 |
11,469.47 |
47.1K |
| 09:47 |
11,468.71 |
11,469.62 |
11,463.64 |
11,463.64 |
54.7K |
| 09:48 |
11,463.14 |
11,463.14 |
11,460.93 |
11,460.93 |
36.1K |
| 09:49 |
11,462.63 |
11,462.63 |
11,460.59 |
11,461.81 |
39.1K |
| 09:50 |
11,461.53 |
11,465.81 |
11,461.53 |
11,465.81 |
59.0K |
| 09:51 |
11,465.51 |
11,466.05 |
11,463.72 |
11,463.72 |
42.4K |
| 09:52 |
11,463.98 |
11,467.76 |
11,463.04 |
11,467.76 |
48.1K |
| 09:53 |
11,468.21 |
11,469.70 |
11,468.21 |
11,469.39 |
55.2K |
| 09:54 |
11,469.49 |
11,469.49 |
11,467.56 |
11,467.82 |
46.6K |
| 09:55 |
11,467.42 |
11,467.42 |
11,462.06 |
11,462.06 |
58.6K |
| 09:56 |
11,461.86 |
11,464.35 |
11,461.49 |
11,464.35 |
42.0K |
| 09:57 |
11,464.73 |
11,467.21 |
11,457.96 |
11,457.96 |
89.7K |
| 09:58 |
11,457.73 |
11,457.73 |
11,455.64 |
11,455.64 |
36.2K |
| 09:59 |
11,457.73 |
11,457.73 |
11,455.92 |
11,457.17 |
39.2K |
| 10:00 |
11,462.31 |
11,466.03 |
11,461.64 |
11,466.03 |
50.6K |
| 10:01 |
11,464.60 |
11,468.54 |
11,464.60 |
11,468.54 |
95.9K |
| 10:02 |
11,467.47 |
11,473.19 |
11,467.47 |
11,473.19 |
83.5K |
| 10:03 |
11,472.83 |
11,473.40 |
11,471.88 |
11,471.88 |
56.9K |
| 10:04 |
11,471.64 |
11,472.16 |
11,470.87 |
11,470.87 |
33.9K |
| 10:05 |
11,470.57 |
11,470.57 |
11,468.07 |
11,468.07 |
48.6K |
| 10:06 |
11,468.26 |
11,468.26 |
11,464.16 |
11,465.74 |
39.2K |
| 10:07 |
11,465.33 |
11,465.33 |
11,462.96 |
11,462.96 |
53.6K |
| 10:08 |
11,463.09 |
11,463.09 |
11,461.93 |
11,461.93 |
25.4K |
| 10:09 |
11,462.40 |
11,462.68 |
11,458.14 |
11,458.14 |
37.7K |
| 10:10 |
11,457.44 |
11,457.44 |
11,454.30 |
11,454.30 |
37.9K |
| 10:11 |
11,451.28 |
11,453.31 |
11,451.28 |
11,452.94 |
32.7K |
| 10:12 |
11,452.92 |
11,453.05 |
11,452.14 |
11,453.05 |
34.6K |
| 10:13 |
11,453.14 |
11,453.50 |
11,451.85 |
11,451.85 |
51.7K |
| 10:14 |
11,453.71 |
11,455.07 |
11,453.71 |
11,455.07 |
28.0K |
| 10:15 |
11,455.64 |
11,457.22 |
11,455.26 |
11,456.94 |
59.8K |
| 10:16 |
11,456.54 |
11,457.93 |
11,456.54 |
11,457.87 |
24.7K |
| 10:17 |
11,459.91 |
11,459.91 |
11,457.31 |
11,457.31 |
22.2K |
| 10:18 |
11,456.84 |
11,458.70 |
11,456.48 |
11,458.70 |
60.2K |
| 10:19 |
11,459.20 |
11,459.20 |
11,457.29 |
11,457.29 |
20.8K |
| 10:20 |
11,457.31 |
11,459.13 |
11,457.23 |
11,457.23 |
23.9K |
| 10:21 |
11,457.55 |
11,458.89 |
11,457.55 |
11,458.89 |
31.7K |
| 10:22 |
11,458.89 |
11,461.18 |
11,457.99 |
11,460.35 |
37.3K |
| 10:23 |
11,460.55 |
11,461.99 |
11,459.76 |
11,461.99 |
35.5K |
| 10:24 |
11,461.23 |
11,461.34 |
11,459.97 |
11,460.04 |
21.8K |
| 10:25 |
11,459.92 |
11,463.39 |
11,459.80 |
11,463.39 |
36.1K |
| 10:26 |
11,463.77 |
11,464.88 |
11,463.70 |
11,463.70 |
31.7K |
| 10:27 |
11,464.39 |
11,465.18 |
11,463.72 |
11,465.18 |
37.7K |
| 10:28 |
11,465.40 |
11,465.40 |
11,464.44 |
11,465.05 |
28.3K |
| 10:29 |
11,465.77 |
11,465.77 |
11,462.72 |
11,462.72 |
134.6K |
| 10:30 |
11,461.59 |
11,463.58 |
11,461.59 |
11,463.58 |
65.5K |
| 10:31 |
11,463.14 |
11,467.25 |
11,463.14 |
11,467.25 |
59.7K |
| 10:32 |
11,467.22 |
11,467.22 |
11,465.33 |
11,465.33 |
51.4K |
| 10:33 |
11,465.56 |
11,465.56 |
11,463.60 |
11,463.60 |
33.8K |
| 10:34 |
11,464.20 |
11,466.34 |
11,463.93 |
11,466.34 |
38.2K |
| 10:35 |
11,466.17 |
11,469.67 |
11,466.17 |
11,468.59 |
65.3K |
| 10:36 |
11,467.84 |
11,471.31 |
11,467.34 |
11,471.31 |
40.9K |
| 10:37 |
11,472.16 |
11,472.16 |
11,469.69 |
11,469.69 |
29.2K |
| 10:38 |
11,469.25 |
11,469.25 |
11,466.47 |
11,466.47 |
23.2K |
| 10:39 |
11,466.58 |
11,466.58 |
11,465.23 |
11,465.40 |
24.8K |
| 10:40 |
11,464.76 |
11,467.47 |
11,463.92 |
11,467.47 |
50.0K |
| 10:41 |
11,468.10 |
11,468.10 |
11,467.19 |
11,467.71 |
37.3K |
| 10:42 |
11,467.29 |
11,467.48 |
11,467.04 |
11,467.48 |
39.1K |
| 10:43 |
11,466.10 |
11,468.05 |
11,466.10 |
11,467.72 |
26.3K |
| 10:44 |
11,467.01 |
11,467.60 |
11,467.01 |
11,467.45 |
25.9K |
| 10:45 |
11,466.23 |
11,468.00 |
11,466.22 |
11,468.00 |
25.1K |
| 10:46 |
11,470.96 |
11,471.97 |
11,469.06 |
11,469.06 |
58.8K |
| 10:47 |
11,469.59 |
11,471.22 |
11,469.59 |
11,470.78 |
22.8K |
| 10:48 |
11,470.06 |
11,472.05 |
11,470.06 |
11,472.05 |
30.9K |
| 10:49 |
11,472.39 |
11,472.83 |
11,471.62 |
11,472.83 |
62.2K |
| 10:50 |
11,473.12 |
11,473.59 |
11,471.58 |
11,472.51 |
49.5K |
| 10:51 |
11,472.64 |
11,472.95 |
11,471.49 |
11,471.49 |
38.4K |
| 10:52 |
11,471.71 |
11,471.71 |
11,471.27 |
11,471.27 |
31.5K |
| 10:53 |
11,470.71 |
11,470.79 |
11,470.46 |
11,470.72 |
25.9K |
| 10:54 |
11,470.46 |
11,470.49 |
11,470.38 |
11,470.49 |
28.6K |
| 10:55 |
11,471.68 |
11,471.92 |
11,471.48 |
11,471.54 |
36.1K |
| 10:56 |
11,472.82 |
11,473.18 |
11,470.86 |
11,470.86 |
50.9K |
| 10:57 |
11,471.06 |
11,471.06 |
11,468.30 |
11,468.30 |
40.6K |
| 10:58 |
11,468.61 |
11,468.61 |
11,467.87 |
11,468.31 |
40.8K |
| 10:59 |
11,468.38 |
11,468.38 |
11,467.51 |
11,467.61 |
46.5K |
| 11:00 |
11,468.68 |
11,468.68 |
11,468.39 |
11,468.39 |
26.6K |
| 11:01 |
11,469.48 |
11,472.23 |
11,469.48 |
11,472.23 |
45.9K |
| 11:02 |
11,472.59 |
11,473.69 |
11,472.59 |
11,473.67 |
25.1K |
| 11:03 |
11,474.34 |
11,474.34 |
11,473.62 |
11,473.63 |
33.8K |
| 11:04 |
11,473.92 |
11,475.58 |
11,473.92 |
11,475.58 |
28.4K |
| 11:05 |
11,476.96 |
11,478.12 |
11,476.38 |
11,476.38 |
67.4K |
| 11:06 |
11,476.81 |
11,479.45 |
11,476.81 |
11,479.45 |
39.7K |
| 11:07 |
11,477.92 |
11,480.82 |
11,477.92 |
11,480.82 |
56.8K |
| 11:08 |
11,481.04 |
11,483.08 |
11,480.77 |
11,483.08 |
52.4K |
| 11:09 |
11,483.87 |
11,483.87 |
11,481.21 |
11,482.33 |
72.3K |
| 11:10 |
11,482.02 |
11,482.02 |
11,478.75 |
11,479.62 |
42.4K |
| 11:11 |
11,480.00 |
11,480.18 |
11,479.06 |
11,479.43 |
42.0K |
| 11:12 |
11,479.57 |
11,479.57 |
11,478.00 |
11,478.00 |
35.4K |
| 11:13 |
11,478.59 |
11,480.17 |
11,478.59 |
11,479.24 |
49.5K |
| 11:14 |
11,478.59 |
11,478.59 |
11,476.93 |
11,477.45 |
52.8K |
| 11:15 |
11,477.20 |
11,479.42 |
11,477.20 |
11,479.42 |
42.0K |
| 11:16 |
11,479.17 |
11,479.17 |
11,478.44 |
11,478.44 |
38.7K |
| 11:17 |
11,478.34 |
11,479.54 |
11,478.34 |
11,479.54 |
19.8K |
| 11:18 |
11,478.71 |
11,480.50 |
11,478.71 |
11,480.23 |
38.8K |
| 11:19 |
11,480.28 |
11,480.28 |
11,478.84 |
11,479.15 |
23.0K |
| 11:20 |
11,479.67 |
11,479.67 |
11,478.67 |
11,478.82 |
36.9K |
| 11:21 |
11,479.02 |
11,479.02 |
11,477.37 |
11,477.61 |
35.4K |
| 11:22 |
11,478.11 |
11,478.11 |
11,475.37 |
11,475.37 |
34.9K |
| 11:23 |
11,474.65 |
11,476.70 |
11,474.65 |
11,476.70 |
52.6K |
| 11:24 |
11,476.32 |
11,476.32 |
11,475.68 |
11,476.31 |
29.7K |
| 11:25 |
11,476.37 |
11,476.37 |
11,474.39 |
11,474.39 |
22.2K |
| 11:26 |
11,474.38 |
11,475.73 |
11,474.37 |
11,475.73 |
23.4K |
| 11:27 |
11,475.75 |
11,475.75 |
11,471.74 |
11,471.74 |
35.4K |
| 11:28 |
11,470.26 |
11,470.26 |
11,469.01 |
11,469.18 |
35.4K |
| 11:29 |
11,468.76 |
11,468.76 |
11,464.54 |
11,464.54 |
40.6K |
| 11:30 |
11,461.92 |
11,461.92 |
11,460.69 |
11,461.85 |
86.8K |
| 11:31 |
11,463.44 |
11,465.27 |
11,463.44 |
11,465.04 |
44.0K |
| 11:32 |
11,464.43 |
11,464.43 |
11,462.48 |
11,462.48 |
28.4K |
| 11:33 |
11,464.02 |
11,464.15 |
11,463.18 |
11,463.18 |
56.9K |
| 11:34 |
11,462.97 |
11,463.56 |
11,462.97 |
11,463.20 |
29.0K |
| 11:35 |
11,462.95 |
11,462.95 |
11,462.03 |
11,462.09 |
31.2K |
| 11:36 |
11,462.89 |
11,463.09 |
11,462.76 |
11,462.80 |
24.8K |
| 11:37 |
11,463.85 |
11,464.88 |
11,463.85 |
11,464.44 |
26.6K |
| 11:38 |
11,463.94 |
11,467.02 |
11,463.94 |
11,467.02 |
35.6K |
| 11:39 |
11,468.06 |
11,468.40 |
11,468.06 |
11,468.40 |
24.5K |
| 11:40 |
11,470.04 |
11,470.32 |
11,469.20 |
11,469.20 |
30.2K |
| 11:41 |
11,472.06 |
11,472.33 |
11,472.06 |
11,472.33 |
40.6K |
| 11:42 |
11,471.40 |
11,471.40 |
11,471.27 |
11,471.32 |
28.1K |
| 11:43 |
11,471.66 |
11,471.69 |
11,471.44 |
11,471.63 |
34.6K |
| 11:44 |
11,471.66 |
11,471.66 |
11,470.99 |
11,471.08 |
18.3K |
| 11:45 |
11,469.64 |
11,470.67 |
11,469.64 |
11,470.19 |
44.8K |
| 11:46 |
11,471.05 |
11,471.84 |
11,471.05 |
11,471.84 |
36.0K |
| 11:47 |
11,474.13 |
11,477.53 |
11,474.13 |
11,476.20 |
54.7K |
| 11:48 |
11,475.45 |
11,475.45 |
11,473.18 |
11,473.18 |
44.5K |
| 11:49 |
11,473.18 |
11,475.28 |
11,473.18 |
11,474.29 |
39.7K |
| 11:50 |
11,474.60 |
11,474.60 |
11,474.18 |
11,474.18 |
35.7K |
| 11:51 |
11,474.29 |
11,477.22 |
11,474.29 |
11,476.51 |
62.6K |
| 11:52 |
11,477.27 |
11,477.74 |
11,477.27 |
11,477.74 |
53.7K |
| 11:53 |
11,478.49 |
11,478.49 |
11,478.07 |
11,478.07 |
22.9K |
| 11:54 |
11,477.34 |
11,477.99 |
11,476.95 |
11,477.99 |
35.7K |
| 11:55 |
11,477.26 |
11,477.27 |
11,476.30 |
11,476.30 |
90.3K |
| 11:56 |
11,475.97 |
11,477.22 |
11,475.97 |
11,477.22 |
23.5K |
| 11:57 |
11,477.59 |
11,477.59 |
11,476.35 |
11,476.70 |
45.5K |
| 11:58 |
11,476.24 |
11,478.81 |
11,476.20 |
11,478.81 |
31.5K |
| 11:59 |
11,479.36 |
11,480.67 |
11,479.27 |
11,479.27 |
92.1K |
| 12:00 |
11,479.92 |
11,481.05 |
11,479.92 |
11,480.38 |
44.1K |
| 12:01 |
11,481.31 |
11,486.01 |
11,481.31 |
11,486.01 |
82.9K |
| 12:02 |
11,489.14 |
11,489.20 |
11,488.18 |
11,488.20 |
58.4K |
| 12:03 |
11,487.47 |
11,489.81 |
11,487.47 |
11,489.81 |
22.5K |
| 12:04 |
11,489.35 |
11,489.81 |
11,489.21 |
11,489.81 |
18.7K |
| 12:05 |
11,489.23 |
11,489.61 |
11,489.21 |
11,489.61 |
41.7K |
| 12:06 |
11,489.96 |
11,491.10 |
11,489.65 |
11,491.10 |
27.6K |
| 12:07 |
11,488.47 |
11,489.10 |
11,488.25 |
11,488.25 |
57.2K |
| 12:08 |
11,487.95 |
11,487.95 |
11,487.36 |
11,487.60 |
20.5K |
| 12:09 |
11,487.45 |
11,487.45 |
11,486.29 |
11,486.29 |
22.2K |
| 12:10 |
11,486.85 |
11,488.00 |
11,486.33 |
11,488.00 |
48.6K |
| 12:11 |
11,490.52 |
11,490.89 |
11,489.50 |
11,490.08 |
42.3K |
| 12:12 |
11,491.11 |
11,491.11 |
11,490.39 |
11,490.39 |
15.4K |
| 12:13 |
11,490.51 |
11,490.71 |
11,490.36 |
11,490.71 |
82.7K |
| 12:14 |
11,491.69 |
11,491.99 |
11,491.30 |
11,491.30 |
31.6K |
| 12:15 |
11,491.20 |
11,491.65 |
11,491.20 |
11,491.65 |
19.7K |
| 12:16 |
11,491.76 |
11,493.77 |
11,491.76 |
11,493.28 |
41.6K |
| 12:17 |
11,492.80 |
11,493.47 |
11,492.56 |
11,493.47 |
74.5K |
| 12:18 |
11,493.26 |
11,493.82 |
11,493.26 |
11,493.46 |
22.1K |
| 12:19 |
11,493.01 |
11,493.16 |
11,490.33 |
11,490.33 |
44.7K |
| 12:20 |
11,491.72 |
11,491.72 |
11,490.68 |
11,490.92 |
41.0K |
| 12:21 |
11,491.09 |
11,491.63 |
11,491.09 |
11,491.41 |
27.7K |
| 12:22 |
11,492.80 |
11,493.85 |
11,492.80 |
11,493.58 |
21.5K |
| 12:23 |
11,493.84 |
11,495.09 |
11,493.84 |
11,494.96 |
14.5K |
| 12:24 |
11,494.35 |
11,494.35 |
11,493.71 |
11,493.71 |
22.1K |
| 12:25 |
11,494.38 |
11,494.70 |
11,494.38 |
11,494.69 |
10.4K |
| 12:26 |
11,495.27 |
11,498.71 |
11,495.27 |
11,498.71 |
46.6K |
| 12:27 |
11,498.95 |
11,498.95 |
11,494.68 |
11,494.68 |
77.6K |
| 12:28 |
11,495.11 |
11,495.28 |
11,494.19 |
11,495.28 |
38.5K |
| 12:29 |
11,495.31 |
11,495.50 |
11,495.25 |
11,495.30 |
10.9K |
| 12:30 |
11,495.66 |
11,496.40 |
11,495.62 |
11,496.40 |
39.4K |
| 12:31 |
11,496.70 |
11,498.90 |
11,496.70 |
11,496.74 |
53.2K |
| 12:32 |
11,496.84 |
11,497.52 |
11,496.84 |
11,497.52 |
7.1K |
| 12:33 |
11,497.36 |
11,497.83 |
11,497.36 |
11,497.41 |
19.8K |
| 12:34 |
11,496.94 |
11,497.12 |
11,496.94 |
11,497.12 |
35.2K |
| 12:35 |
11,497.92 |
11,497.92 |
11,497.25 |
11,497.25 |
22.5K |
| 12:36 |
11,497.34 |
11,497.56 |
11,497.16 |
11,497.56 |
15.0K |
| 12:37 |
11,497.52 |
11,497.52 |
11,497.27 |
11,497.30 |
31.4K |
| 12:38 |
11,497.34 |
11,499.15 |
11,497.34 |
11,499.15 |
36.9K |
| 12:39 |
11,499.38 |
11,499.38 |
11,496.82 |
11,496.82 |
28.1K |
| 12:40 |
11,496.48 |
11,496.48 |
11,496.04 |
11,496.34 |
30.2K |
| 12:41 |
11,495.67 |
11,496.28 |
11,495.67 |
11,495.89 |
18.5K |
| 12:42 |
11,495.99 |
11,495.99 |
11,495.13 |
11,495.13 |
23.5K |
| 12:43 |
11,494.53 |
11,494.58 |
11,494.19 |
11,494.19 |
23.7K |
| 12:44 |
11,495.33 |
11,495.94 |
11,495.13 |
11,495.59 |
19.0K |
| 12:45 |
11,495.35 |
11,495.44 |
11,494.47 |
11,495.44 |
31.6K |
| 12:46 |
11,495.17 |
11,495.17 |
11,493.64 |
11,493.64 |
28.2K |
| 12:47 |
11,494.42 |
11,494.84 |
11,494.19 |
11,494.19 |
21.3K |
| 12:48 |
11,493.93 |
11,493.93 |
11,493.17 |
11,493.17 |
31.2K |
| 12:49 |
11,493.14 |
11,494.58 |
11,493.14 |
11,494.58 |
16.5K |
| 12:50 |
11,494.62 |
11,494.62 |
11,494.44 |
11,494.44 |
18.5K |
| 12:51 |
11,494.07 |
11,494.07 |
11,493.52 |
11,493.57 |
44.0K |
| 12:52 |
11,493.70 |
11,494.72 |
11,493.70 |
11,494.72 |
24.2K |
| 12:53 |
11,494.92 |
11,494.92 |
11,493.88 |
11,493.88 |
26.8K |
| 12:54 |
11,493.81 |
11,495.11 |
11,493.81 |
11,495.11 |
28.6K |
| 12:55 |
11,495.38 |
11,495.58 |
11,495.10 |
11,495.31 |
28.6K |
| 12:56 |
11,495.82 |
11,496.14 |
11,495.82 |
11,495.91 |
21.4K |
| 12:57 |
11,495.91 |
11,495.91 |
11,495.22 |
11,495.22 |
20.6K |
| 12:58 |
11,495.74 |
11,496.26 |
11,495.62 |
11,496.26 |
17.5K |
| 12:59 |
11,496.41 |
11,498.03 |
11,496.41 |
11,497.45 |
56.9K |
| 13:00 |
11,497.56 |
11,498.05 |
11,496.22 |
11,496.22 |
31.3K |
| 13:01 |
11,495.81 |
11,499.16 |
11,495.81 |
11,498.54 |
44.5K |
| 13:02 |
11,498.12 |
11,498.12 |
11,495.03 |
11,495.03 |
37.2K |
| 13:03 |
11,495.19 |
11,495.19 |
11,494.71 |
11,494.71 |
17.9K |
| 13:04 |
11,494.36 |
11,494.36 |
11,492.98 |
11,492.98 |
12.9K |
| 13:05 |
11,492.26 |
11,492.26 |
11,491.91 |
11,492.22 |
56.3K |
| 13:06 |
11,491.24 |
11,491.24 |
11,489.24 |
11,489.24 |
36.8K |
| 13:07 |
11,488.57 |
11,488.57 |
11,486.69 |
11,486.69 |
41.4K |
| 13:08 |
11,485.17 |
11,485.64 |
11,484.99 |
11,484.99 |
29.0K |
| 13:09 |
11,484.03 |
11,484.03 |
11,482.26 |
11,482.26 |
21.5K |
| 13:10 |
11,482.40 |
11,484.56 |
11,482.40 |
11,484.56 |
39.3K |
| 13:11 |
11,484.93 |
11,487.08 |
11,484.93 |
11,486.85 |
31.4K |
| 13:12 |
11,488.23 |
11,488.79 |
11,488.16 |
11,488.79 |
35.2K |
| 13:13 |
11,489.08 |
11,491.92 |
11,489.08 |
11,491.92 |
30.5K |
| 13:14 |
11,491.99 |
11,493.15 |
11,491.99 |
11,493.15 |
36.7K |
| 13:15 |
11,493.20 |
11,493.47 |
11,493.19 |
11,493.47 |
16.5K |
| 13:16 |
11,492.78 |
11,495.23 |
11,492.78 |
11,495.17 |
45.6K |
| 13:17 |
11,495.24 |
11,495.41 |
11,494.76 |
11,495.41 |
21.7K |
| 13:18 |
11,495.49 |
11,496.64 |
11,495.49 |
11,495.91 |
15.3K |
| 13:19 |
11,495.49 |
11,495.77 |
11,495.49 |
11,495.70 |
25.3K |
| 13:20 |
11,495.36 |
11,495.36 |
11,494.28 |
11,494.28 |
36.3K |
| 13:21 |
11,494.83 |
11,496.57 |
11,494.83 |
11,496.37 |
29.4K |
| 13:22 |
11,497.82 |
11,497.82 |
11,495.86 |
11,496.61 |
34.0K |
| 13:23 |
11,495.98 |
11,495.98 |
11,494.30 |
11,494.30 |
43.7K |
| 13:24 |
11,493.84 |
11,493.94 |
11,493.59 |
11,493.63 |
25.2K |
| 13:25 |
11,492.90 |
11,494.94 |
11,492.90 |
11,494.86 |
28.2K |
| 13:26 |
11,496.78 |
11,497.58 |
11,496.73 |
11,497.58 |
46.9K |
| 13:27 |
11,497.68 |
11,498.42 |
11,497.68 |
11,497.68 |
29.7K |
| 13:28 |
11,497.58 |
11,497.58 |
11,496.04 |
11,496.67 |
29.5K |
| 13:29 |
11,496.48 |
11,497.62 |
11,495.72 |
11,497.62 |
23.0K |
| 13:30 |
11,497.56 |
11,501.11 |
11,497.56 |
11,501.11 |
43.1K |
| 13:31 |
11,501.07 |
11,504.22 |
11,501.07 |
11,504.22 |
72.1K |
| 13:32 |
11,503.25 |
11,505.01 |
11,503.25 |
11,503.71 |
33.9K |
| 13:33 |
11,503.54 |
11,503.76 |
11,501.78 |
11,501.78 |
32.6K |
| 13:34 |
11,501.70 |
11,501.70 |
11,499.17 |
11,499.65 |
39.2K |
| 13:35 |
11,500.33 |
11,500.33 |
11,498.68 |
11,498.92 |
40.4K |
| 13:36 |
11,498.88 |
11,498.88 |
11,498.05 |
11,498.05 |
14.3K |
| 13:37 |
11,497.80 |
11,497.84 |
11,497.34 |
11,497.34 |
33.1K |
| 13:38 |
11,496.61 |
11,496.61 |
11,494.36 |
11,494.36 |
21.6K |
| 13:39 |
11,493.03 |
11,493.58 |
11,493.03 |
11,493.53 |
32.9K |
| 13:40 |
11,492.45 |
11,492.78 |
11,491.83 |
11,492.78 |
30.0K |
| 13:41 |
11,491.67 |
11,492.60 |
11,491.43 |
11,492.03 |
49.9K |
| 13:42 |
11,490.27 |
11,490.27 |
11,488.57 |
11,488.57 |
37.9K |
| 13:43 |
11,488.23 |
11,489.09 |
11,488.23 |
11,489.09 |
40.4K |
| 13:44 |
11,488.96 |
11,489.36 |
11,488.96 |
11,489.36 |
29.3K |
| 13:45 |
11,488.46 |
11,488.64 |
11,488.46 |
11,488.58 |
31.3K |
| 13:46 |
11,488.70 |
11,489.07 |
11,488.70 |
11,488.90 |
19.0K |
| 13:47 |
11,488.69 |
11,491.92 |
11,488.69 |
11,491.53 |
60.9K |
| 13:48 |
11,491.32 |
11,491.32 |
11,490.53 |
11,491.20 |
16.8K |
| 13:49 |
11,491.55 |
11,492.25 |
11,491.10 |
11,491.10 |
24.8K |
| 13:50 |
11,491.80 |
11,491.80 |
11,491.56 |
11,491.56 |
11.3K |
| 13:51 |
11,492.92 |
11,492.92 |
11,491.50 |
11,491.50 |
26.4K |
| 13:52 |
11,491.59 |
11,491.79 |
11,491.53 |
11,491.53 |
11.2K |
| 13:53 |
11,491.71 |
11,491.78 |
11,489.92 |
11,489.92 |
27.8K |
| 13:54 |
11,490.74 |
11,490.97 |
11,490.74 |
11,490.80 |
23.3K |
| 13:55 |
11,490.53 |
11,491.26 |
11,489.77 |
11,491.26 |
94.6K |
| 13:56 |
11,490.81 |
11,493.67 |
11,490.81 |
11,493.12 |
41.7K |
| 13:57 |
11,494.42 |
11,494.42 |
11,494.00 |
11,494.42 |
23.7K |
| 13:58 |
11,494.57 |
11,496.79 |
11,494.57 |
11,496.76 |
27.4K |
| 13:59 |
11,496.87 |
11,497.06 |
11,496.74 |
11,497.06 |
14.9K |
| 14:00 |
11,497.61 |
11,497.69 |
11,497.18 |
11,497.69 |
35.7K |
| 14:01 |
11,498.30 |
11,499.16 |
11,498.30 |
11,499.10 |
58.4K |
| 14:02 |
11,499.27 |
11,500.13 |
11,499.21 |
11,500.03 |
68.6K |
| 14:03 |
11,500.21 |
11,500.84 |
11,499.94 |
11,499.94 |
48.7K |
| 14:04 |
11,500.83 |
11,501.02 |
11,500.18 |
11,500.18 |
52.1K |
| 14:05 |
11,500.11 |
11,503.84 |
11,497.51 |
11,503.84 |
93.9K |
| 14:06 |
11,502.65 |
11,502.65 |
11,501.62 |
11,502.00 |
79.9K |
| 14:07 |
11,502.23 |
11,502.28 |
11,501.81 |
11,502.28 |
14.9K |
| 14:08 |
11,502.16 |
11,502.16 |
11,501.26 |
11,501.26 |
22.7K |
| 14:09 |
11,501.67 |
11,501.67 |
11,501.03 |
11,501.38 |
17.9K |
| 14:10 |
11,501.97 |
11,501.97 |
11,500.76 |
11,500.76 |
21.1K |
| 14:11 |
11,500.64 |
11,502.85 |
11,500.56 |
11,502.85 |
35.5K |
| 14:12 |
11,502.99 |
11,503.02 |
11,502.59 |
11,502.89 |
26.3K |
| 14:13 |
11,502.38 |
11,505.71 |
11,502.26 |
11,505.71 |
89.9K |
| 14:14 |
11,505.62 |
11,505.82 |
11,505.58 |
11,505.76 |
10.8K |
| 14:15 |
11,505.49 |
11,507.15 |
11,505.49 |
11,507.03 |
25.4K |
| 14:16 |
11,508.99 |
11,510.17 |
11,508.52 |
11,510.17 |
36.4K |
| 14:17 |
11,509.45 |
11,509.45 |
11,508.02 |
11,508.02 |
36.5K |
| 14:18 |
11,508.36 |
11,508.76 |
11,508.24 |
11,508.24 |
94.5K |
| 14:19 |
11,508.48 |
11,508.68 |
11,508.41 |
11,508.41 |
14.9K |
| 14:20 |
11,509.07 |
11,510.59 |
11,509.07 |
11,510.59 |
24.0K |
| 14:21 |
11,508.32 |
11,508.46 |
11,507.59 |
11,507.59 |
104.4K |
| 14:22 |
11,508.08 |
11,508.08 |
11,507.63 |
11,507.72 |
32.3K |
| 14:23 |
11,507.31 |
11,508.12 |
11,507.31 |
11,508.12 |
28.2K |
| 14:24 |
11,509.91 |
11,510.91 |
11,509.91 |
11,510.15 |
42.3K |
| 14:25 |
11,510.58 |
11,510.58 |
11,510.10 |
11,510.51 |
40.2K |
| 14:26 |
11,509.89 |
11,510.19 |
11,509.76 |
11,509.93 |
50.0K |
| 14:27 |
11,509.28 |
11,509.28 |
11,507.70 |
11,507.70 |
23.2K |
| 14:28 |
11,507.72 |
11,507.72 |
11,506.77 |
11,506.77 |
18.1K |
| 14:29 |
11,505.60 |
11,505.64 |
11,504.50 |
11,504.50 |
33.8K |
| 14:30 |
11,503.76 |
11,503.79 |
11,503.10 |
11,503.79 |
36.6K |
| 14:31 |
11,503.66 |
11,504.13 |
11,502.55 |
11,502.55 |
31.2K |
| 14:32 |
11,502.36 |
11,502.40 |
11,502.06 |
11,502.40 |
27.3K |
| 14:33 |
11,502.11 |
11,502.18 |
11,501.60 |
11,501.60 |
85.8K |
| 14:34 |
11,501.75 |
11,502.28 |
11,501.68 |
11,502.28 |
21.4K |
| 14:35 |
11,502.25 |
11,503.12 |
11,502.25 |
11,503.12 |
23.5K |
| 14:36 |
11,503.25 |
11,503.25 |
11,501.19 |
11,501.19 |
54.6K |
| 14:37 |
11,501.60 |
11,502.24 |
11,501.51 |
11,502.24 |
19.4K |
| 14:38 |
11,502.41 |
11,502.67 |
11,502.08 |
11,502.67 |
13.1K |
| 14:39 |
11,502.25 |
11,502.92 |
11,501.97 |
11,501.97 |
18.7K |
| 14:40 |
11,501.96 |
11,503.46 |
11,501.96 |
11,503.46 |
18.7K |
| 14:41 |
11,503.50 |
11,503.50 |
11,502.55 |
11,502.56 |
29.0K |
| 14:42 |
11,503.03 |
11,503.03 |
11,501.76 |
11,502.01 |
22.0K |
| 14:43 |
11,502.42 |
11,502.56 |
11,501.85 |
11,502.45 |
31.5K |
| 14:44 |
11,502.19 |
11,502.19 |
11,501.08 |
11,501.08 |
50.5K |
| 14:45 |
11,500.71 |
11,501.49 |
11,500.71 |
11,501.49 |
18.7K |
| 14:46 |
11,501.46 |
11,504.59 |
11,501.46 |
11,504.59 |
49.7K |
| 14:47 |
11,504.59 |
11,504.91 |
11,504.16 |
11,504.91 |
30.1K |
| 14:48 |
11,504.79 |
11,504.79 |
11,502.47 |
11,502.47 |
40.1K |
| 14:49 |
11,501.54 |
11,501.54 |
11,498.97 |
11,498.97 |
37.7K |
| 14:50 |
11,499.71 |
11,499.71 |
11,499.27 |
11,499.60 |
28.6K |
| 14:51 |
11,500.39 |
11,501.55 |
11,500.10 |
11,501.55 |
23.4K |
| 14:52 |
11,501.39 |
11,502.19 |
11,501.39 |
11,502.19 |
22.6K |
| 14:53 |
11,502.23 |
11,502.23 |
11,501.22 |
11,501.49 |
28.7K |
| 14:54 |
11,501.31 |
11,501.31 |
11,500.79 |
11,500.79 |
22.9K |
| 14:55 |
11,500.79 |
11,501.36 |
11,500.64 |
11,501.36 |
31.5K |
| 14:56 |
11,500.69 |
11,502.91 |
11,500.69 |
11,502.08 |
38.4K |
| 14:57 |
11,502.52 |
11,502.52 |
11,502.22 |
11,502.22 |
27.0K |
| 14:58 |
11,501.72 |
11,506.82 |
11,501.72 |
11,506.82 |
67.2K |
| 14:59 |
11,507.58 |
11,510.95 |
11,507.58 |
11,510.95 |
74.8K |
| 15:00 |
11,510.50 |
11,511.66 |
11,510.50 |
11,511.66 |
59.5K |
| 15:01 |
11,512.44 |
11,512.44 |
11,510.76 |
11,510.76 |
46.6K |
| 15:02 |
11,510.79 |
11,510.83 |
11,510.52 |
11,510.83 |
18.5K |
| 15:03 |
11,510.81 |
11,512.61 |
11,510.81 |
11,512.61 |
37.8K |
| 15:04 |
11,513.72 |
11,514.04 |
11,513.70 |
11,513.77 |
45.2K |
| 15:05 |
11,513.94 |
11,514.69 |
11,513.37 |
11,514.14 |
53.5K |
| 15:06 |
11,513.91 |
11,514.11 |
11,512.93 |
11,512.93 |
51.1K |
| 15:07 |
11,512.69 |
11,512.69 |
11,509.79 |
11,509.79 |
56.5K |
| 15:08 |
11,509.59 |
11,509.59 |
11,506.35 |
11,506.35 |
65.4K |
| 15:09 |
11,506.95 |
11,508.25 |
11,506.95 |
11,507.24 |
30.4K |
| 15:10 |
11,509.59 |
11,509.59 |
11,508.47 |
11,508.47 |
22.1K |
| 15:11 |
11,509.10 |
11,509.50 |
11,507.78 |
11,507.78 |
29.0K |
| 15:12 |
11,508.52 |
11,508.71 |
11,508.09 |
11,508.09 |
35.0K |
| 15:13 |
11,508.12 |
11,508.83 |
11,508.12 |
11,508.65 |
17.2K |
| 15:14 |
11,508.00 |
11,508.00 |
11,507.74 |
11,507.74 |
15.9K |
| 15:15 |
11,507.55 |
11,508.43 |
11,507.55 |
11,508.43 |
21.2K |
| 15:16 |
11,507.71 |
11,508.39 |
11,507.44 |
11,508.39 |
69.5K |
| 15:17 |
11,508.25 |
11,508.25 |
11,507.99 |
11,507.99 |
32.0K |
| 15:18 |
11,507.77 |
11,507.86 |
11,507.75 |
11,507.81 |
47.8K |
| 15:19 |
11,507.31 |
11,507.36 |
11,504.67 |
11,504.67 |
45.6K |
| 15:20 |
11,505.01 |
11,505.01 |
11,503.34 |
11,503.34 |
31.2K |
| 15:21 |
11,504.51 |
11,504.51 |
11,502.33 |
11,502.33 |
48.0K |
| 15:22 |
11,500.98 |
11,500.98 |
11,499.38 |
11,499.61 |
53.2K |
| 15:23 |
11,499.95 |
11,500.92 |
11,498.38 |
11,498.38 |
58.1K |
| 15:24 |
11,498.54 |
11,499.02 |
11,498.47 |
11,499.02 |
27.8K |
| 15:25 |
11,498.14 |
11,498.14 |
11,496.97 |
11,496.97 |
24.3K |
| 15:26 |
11,496.93 |
11,500.63 |
11,496.93 |
11,500.46 |
72.4K |
| 15:27 |
11,500.20 |
11,500.49 |
11,500.20 |
11,500.45 |
46.7K |
| 15:28 |
11,500.52 |
11,500.52 |
11,499.85 |
11,499.85 |
33.0K |
| 15:29 |
11,499.52 |
11,501.02 |
11,499.52 |
11,501.02 |
45.1K |
| 15:30 |
11,501.01 |
11,501.46 |
11,500.97 |
11,501.25 |
34.1K |
| 15:31 |
11,502.39 |
11,503.34 |
11,502.39 |
11,503.34 |
70.0K |
| 15:32 |
11,503.36 |
11,503.36 |
11,503.16 |
11,503.20 |
29.7K |
| 15:33 |
11,503.98 |
11,503.98 |
11,501.76 |
11,501.76 |
71.7K |
| 15:34 |
11,501.76 |
11,502.63 |
11,501.74 |
11,502.62 |
48.3K |
| 15:35 |
11,502.48 |
11,504.06 |
11,502.48 |
11,504.06 |
67.4K |
| 15:36 |
11,503.63 |
11,503.63 |
11,502.53 |
11,502.53 |
32.7K |
| 15:37 |
11,502.94 |
11,503.28 |
11,502.04 |
11,502.56 |
57.0K |
| 15:38 |
11,502.94 |
11,502.94 |
11,502.45 |
11,502.45 |
45.4K |
| 15:39 |
11,502.47 |
11,502.47 |
11,501.19 |
11,501.19 |
62.3K |
| 15:40 |
11,500.51 |
11,500.89 |
11,499.95 |
11,500.89 |
87.1K |
| 15:41 |
11,500.03 |
11,500.03 |
11,496.58 |
11,496.58 |
82.9K |
| 15:42 |
11,497.39 |
11,499.27 |
11,497.39 |
11,499.27 |
87.3K |
| 15:43 |
11,499.02 |
11,499.02 |
11,496.94 |
11,496.94 |
75.7K |
| 15:44 |
11,496.51 |
11,496.51 |
11,495.43 |
11,495.43 |
89.0K |
| 15:45 |
11,494.91 |
11,494.91 |
11,493.49 |
11,493.70 |
49.9K |
| 15:46 |
11,493.17 |
11,493.17 |
11,490.12 |
11,490.12 |
98.6K |
| 15:47 |
11,490.44 |
11,490.44 |
11,488.64 |
11,489.23 |
112.0K |
| 15:48 |
11,488.80 |
11,489.15 |
11,488.17 |
11,488.66 |
117.1K |
| 15:49 |
11,488.94 |
11,489.02 |
11,486.82 |
11,486.82 |
96.4K |
| 15:50 |
11,485.60 |
11,500.75 |
11,485.60 |
11,500.68 |
344.8K |
| 15:51 |
11,500.19 |
11,501.34 |
11,500.19 |
11,500.38 |
112.8K |
| 15:52 |
11,499.20 |
11,502.33 |
11,499.16 |
11,502.33 |
126.9K |
| 15:53 |
11,503.45 |
11,503.45 |
11,502.85 |
11,502.86 |
137.0K |
| 15:54 |
11,502.35 |
11,503.74 |
11,502.35 |
11,503.74 |
162.2K |
| 15:55 |
11,502.94 |
11,503.82 |
11,501.86 |
11,502.61 |
223.6K |
| 15:56 |
11,501.86 |
11,505.34 |
11,501.86 |
11,504.51 |
350.3K |
| 15:57 |
11,506.69 |
11,507.60 |
11,506.69 |
11,507.60 |
260.1K |
| 15:58 |
11,507.19 |
11,507.19 |
11,505.53 |
11,505.53 |
375.6K |
| 15:59 |
11,504.49 |
11,509.52 |
11,504.49 |
11,509.52 |
444.7K |
| 16:00 |
11,508.38 |
11,513.73 |
11,508.38 |
11,513.73 |
27,375.7K |
| 16:01 |
11,513.73 |
11,513.73 |
11,513.73 |
11,513.73 |
5.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|