| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,591.71 |
11,634.30 |
11,591.71 |
11,634.30 |
2,057.2K |
| 09:31 |
11,628.98 |
11,628.98 |
11,616.81 |
11,618.24 |
50.1K |
| 09:32 |
11,620.19 |
11,631.40 |
11,620.19 |
11,628.99 |
46.0K |
| 09:33 |
11,627.83 |
11,628.80 |
11,625.83 |
11,628.80 |
26.7K |
| 09:34 |
11,632.37 |
11,638.57 |
11,632.37 |
11,638.57 |
39.2K |
| 09:35 |
11,636.34 |
11,636.34 |
11,630.76 |
11,630.76 |
39.3K |
| 09:36 |
11,628.19 |
11,629.99 |
11,628.19 |
11,628.82 |
39.8K |
| 09:37 |
11,628.23 |
11,638.08 |
11,628.23 |
11,638.08 |
46.3K |
| 09:38 |
11,638.58 |
11,648.99 |
11,638.58 |
11,648.99 |
60.4K |
| 09:39 |
11,649.44 |
11,651.56 |
11,649.44 |
11,651.56 |
41.4K |
| 09:40 |
11,650.76 |
11,651.20 |
11,646.78 |
11,646.78 |
67.6K |
| 09:41 |
11,646.61 |
11,649.13 |
11,646.61 |
11,648.77 |
47.0K |
| 09:42 |
11,648.46 |
11,649.10 |
11,645.17 |
11,645.17 |
52.7K |
| 09:43 |
11,645.68 |
11,646.04 |
11,643.50 |
11,646.04 |
33.9K |
| 09:44 |
11,646.62 |
11,648.06 |
11,644.28 |
11,644.28 |
32.1K |
| 09:45 |
11,644.12 |
11,648.02 |
11,641.94 |
11,648.02 |
113.4K |
| 09:46 |
11,646.70 |
11,646.70 |
11,640.11 |
11,640.11 |
65.7K |
| 09:47 |
11,639.78 |
11,643.00 |
11,639.78 |
11,642.96 |
36.0K |
| 09:48 |
11,641.23 |
11,644.88 |
11,641.23 |
11,644.05 |
43.5K |
| 09:49 |
11,643.84 |
11,646.47 |
11,642.33 |
11,642.33 |
49.4K |
| 09:50 |
11,643.97 |
11,647.02 |
11,643.97 |
11,647.02 |
51.6K |
| 09:51 |
11,647.40 |
11,650.05 |
11,647.40 |
11,648.73 |
49.5K |
| 09:52 |
11,651.05 |
11,651.92 |
11,649.77 |
11,649.77 |
75.6K |
| 09:53 |
11,649.72 |
11,653.38 |
11,649.17 |
11,653.38 |
57.8K |
| 09:54 |
11,652.14 |
11,653.63 |
11,651.49 |
11,653.63 |
67.1K |
| 09:55 |
11,652.42 |
11,652.97 |
11,651.87 |
11,651.87 |
54.5K |
| 09:56 |
11,651.21 |
11,651.43 |
11,650.79 |
11,650.92 |
45.1K |
| 09:57 |
11,649.66 |
11,650.45 |
11,647.21 |
11,649.07 |
74.8K |
| 09:58 |
11,649.66 |
11,652.30 |
11,649.66 |
11,650.63 |
34.1K |
| 09:59 |
11,648.80 |
11,648.80 |
11,645.51 |
11,645.51 |
59.0K |
| 10:00 |
11,645.84 |
11,648.09 |
11,645.84 |
11,648.09 |
95.0K |
| 10:01 |
11,651.46 |
11,654.21 |
11,651.46 |
11,653.45 |
104.0K |
| 10:02 |
11,656.20 |
11,660.53 |
11,656.20 |
11,660.53 |
49.9K |
| 10:03 |
11,660.99 |
11,660.99 |
11,658.96 |
11,659.21 |
53.4K |
| 10:04 |
11,659.50 |
11,662.03 |
11,659.50 |
11,662.03 |
36.4K |
| 10:05 |
11,662.33 |
11,662.54 |
11,660.04 |
11,660.04 |
30.8K |
| 10:06 |
11,660.96 |
11,664.51 |
11,660.96 |
11,664.51 |
71.0K |
| 10:07 |
11,664.95 |
11,665.02 |
11,664.16 |
11,664.16 |
52.9K |
| 10:08 |
11,663.25 |
11,664.84 |
11,663.25 |
11,663.41 |
91.6K |
| 10:09 |
11,663.88 |
11,663.88 |
11,662.60 |
11,662.60 |
67.1K |
| 10:10 |
11,660.39 |
11,662.45 |
11,659.91 |
11,660.42 |
38.2K |
| 10:11 |
11,661.20 |
11,661.72 |
11,658.77 |
11,658.77 |
29.5K |
| 10:12 |
11,658.16 |
11,658.54 |
11,657.49 |
11,658.54 |
24.0K |
| 10:13 |
11,657.34 |
11,657.65 |
11,657.14 |
11,657.15 |
40.8K |
| 10:14 |
11,655.24 |
11,655.24 |
11,654.58 |
11,654.76 |
78.7K |
| 10:15 |
11,654.07 |
11,656.25 |
11,654.07 |
11,655.30 |
33.9K |
| 10:16 |
11,656.32 |
11,656.32 |
11,653.73 |
11,653.73 |
29.8K |
| 10:17 |
11,653.44 |
11,657.22 |
11,653.44 |
11,657.22 |
31.2K |
| 10:18 |
11,657.94 |
11,660.27 |
11,657.94 |
11,659.75 |
49.8K |
| 10:19 |
11,659.75 |
11,660.27 |
11,659.66 |
11,660.27 |
26.6K |
| 10:20 |
11,659.72 |
11,659.78 |
11,659.11 |
11,659.78 |
41.8K |
| 10:21 |
11,660.19 |
11,660.19 |
11,659.17 |
11,659.17 |
22.6K |
| 10:22 |
11,659.84 |
11,660.36 |
11,659.52 |
11,660.36 |
37.9K |
| 10:23 |
11,660.37 |
11,660.37 |
11,658.64 |
11,659.31 |
25.1K |
| 10:24 |
11,659.69 |
11,661.77 |
11,659.69 |
11,661.77 |
36.7K |
| 10:25 |
11,661.23 |
11,661.29 |
11,660.37 |
11,660.37 |
25.1K |
| 10:26 |
11,660.37 |
11,660.37 |
11,659.69 |
11,659.69 |
12.6K |
| 10:27 |
11,658.82 |
11,658.82 |
11,658.44 |
11,658.57 |
22.9K |
| 10:28 |
11,658.82 |
11,658.82 |
11,657.40 |
11,657.40 |
12.9K |
| 10:29 |
11,656.96 |
11,656.96 |
11,653.22 |
11,653.22 |
42.8K |
| 10:30 |
11,655.46 |
11,656.81 |
11,655.46 |
11,656.81 |
22.7K |
| 10:31 |
11,656.96 |
11,656.96 |
11,655.19 |
11,655.19 |
45.7K |
| 10:32 |
11,653.24 |
11,653.31 |
11,652.95 |
11,652.95 |
26.7K |
| 10:33 |
11,651.71 |
11,653.34 |
11,651.71 |
11,653.29 |
28.9K |
| 10:34 |
11,651.93 |
11,654.16 |
11,651.93 |
11,653.09 |
28.1K |
| 10:35 |
11,654.11 |
11,655.73 |
11,654.11 |
11,655.73 |
43.0K |
| 10:36 |
11,656.93 |
11,658.05 |
11,656.93 |
11,657.69 |
31.1K |
| 10:37 |
11,657.46 |
11,661.82 |
11,657.46 |
11,661.82 |
32.3K |
| 10:38 |
11,663.27 |
11,665.89 |
11,663.27 |
11,663.94 |
70.2K |
| 10:39 |
11,666.43 |
11,666.43 |
11,665.60 |
11,666.11 |
102.5K |
| 10:40 |
11,665.47 |
11,665.84 |
11,665.11 |
11,665.84 |
45.1K |
| 10:41 |
11,666.25 |
11,666.25 |
11,665.54 |
11,665.83 |
29.9K |
| 10:42 |
11,666.23 |
11,667.14 |
11,666.23 |
11,666.35 |
29.5K |
| 10:43 |
11,665.72 |
11,665.90 |
11,664.95 |
11,665.90 |
27.7K |
| 10:44 |
11,665.16 |
11,665.26 |
11,664.05 |
11,665.05 |
27.9K |
| 10:45 |
11,664.44 |
11,666.59 |
11,664.44 |
11,666.35 |
54.9K |
| 10:46 |
11,667.90 |
11,668.82 |
11,667.90 |
11,667.97 |
63.1K |
| 10:47 |
11,669.30 |
11,669.31 |
11,668.18 |
11,669.31 |
40.1K |
| 10:48 |
11,669.68 |
11,671.43 |
11,669.68 |
11,671.43 |
57.8K |
| 10:49 |
11,670.47 |
11,672.72 |
11,670.47 |
11,672.72 |
45.8K |
| 10:50 |
11,672.56 |
11,672.56 |
11,669.65 |
11,670.49 |
43.3K |
| 10:51 |
11,669.37 |
11,669.37 |
11,668.13 |
11,668.13 |
23.5K |
| 10:52 |
11,668.12 |
11,671.15 |
11,667.92 |
11,671.15 |
45.8K |
| 10:53 |
11,670.58 |
11,672.87 |
11,670.45 |
11,672.87 |
48.6K |
| 10:54 |
11,673.19 |
11,673.19 |
11,670.05 |
11,670.05 |
38.9K |
| 10:55 |
11,671.13 |
11,681.58 |
11,671.13 |
11,681.58 |
320.2K |
| 10:56 |
11,681.58 |
11,684.10 |
11,678.42 |
11,678.42 |
100.8K |
| 10:57 |
11,678.05 |
11,680.51 |
11,678.05 |
11,680.51 |
29.2K |
| 10:58 |
11,681.07 |
11,681.30 |
11,680.63 |
11,681.30 |
99.3K |
| 10:59 |
11,681.36 |
11,681.36 |
11,680.14 |
11,680.14 |
30.1K |
| 11:00 |
11,678.96 |
11,680.52 |
11,678.96 |
11,680.52 |
31.2K |
| 11:01 |
11,680.61 |
11,682.03 |
11,679.83 |
11,682.03 |
100.1K |
| 11:02 |
11,682.31 |
11,682.82 |
11,680.08 |
11,682.82 |
31.0K |
| 11:03 |
11,681.45 |
11,683.38 |
11,681.45 |
11,683.04 |
43.2K |
| 11:04 |
11,683.19 |
11,683.19 |
11,681.75 |
11,681.75 |
38.8K |
| 11:05 |
11,681.59 |
11,682.33 |
11,681.13 |
11,682.25 |
103.3K |
| 11:06 |
11,683.21 |
11,684.63 |
11,683.21 |
11,684.57 |
70.0K |
| 11:07 |
11,684.15 |
11,684.15 |
11,683.08 |
11,684.10 |
38.8K |
| 11:08 |
11,683.80 |
11,683.80 |
11,682.91 |
11,682.91 |
126.2K |
| 11:09 |
11,682.72 |
11,685.28 |
11,682.72 |
11,683.29 |
75.1K |
| 11:10 |
11,683.37 |
11,685.16 |
11,682.99 |
11,685.16 |
39.7K |
| 11:11 |
11,682.83 |
11,683.05 |
11,681.39 |
11,681.39 |
61.9K |
| 11:12 |
11,685.62 |
11,687.70 |
11,685.62 |
11,686.05 |
96.0K |
| 11:13 |
11,686.90 |
11,688.66 |
11,686.90 |
11,687.83 |
44.9K |
| 11:14 |
11,688.10 |
11,688.45 |
11,687.62 |
11,687.98 |
51.0K |
| 11:15 |
11,687.97 |
11,690.81 |
11,687.97 |
11,688.62 |
63.7K |
| 11:16 |
11,687.10 |
11,687.70 |
11,687.10 |
11,687.44 |
52.8K |
| 11:17 |
11,686.60 |
11,686.60 |
11,684.87 |
11,685.36 |
26.7K |
| 11:18 |
11,685.40 |
11,685.56 |
11,683.33 |
11,683.33 |
37.9K |
| 11:19 |
11,683.83 |
11,687.33 |
11,683.83 |
11,687.33 |
40.7K |
| 11:20 |
11,685.92 |
11,685.92 |
11,681.79 |
11,681.79 |
39.7K |
| 11:21 |
11,680.72 |
11,682.89 |
11,680.72 |
11,682.74 |
50.5K |
| 11:22 |
11,680.63 |
11,680.63 |
11,678.04 |
11,678.04 |
29.3K |
| 11:23 |
11,676.58 |
11,676.63 |
11,675.98 |
11,675.98 |
31.9K |
| 11:24 |
11,676.00 |
11,676.17 |
11,675.59 |
11,676.17 |
30.8K |
| 11:25 |
11,676.20 |
11,676.20 |
11,675.00 |
11,675.29 |
19.7K |
| 11:26 |
11,676.71 |
11,677.12 |
11,676.07 |
11,677.12 |
72.1K |
| 11:27 |
11,675.63 |
11,677.27 |
11,675.63 |
11,676.86 |
42.1K |
| 11:28 |
11,677.66 |
11,677.72 |
11,677.44 |
11,677.72 |
34.0K |
| 11:29 |
11,676.54 |
11,678.82 |
11,676.54 |
11,678.81 |
41.2K |
| 11:30 |
11,679.02 |
11,680.11 |
11,679.02 |
11,679.46 |
51.6K |
| 11:31 |
11,679.70 |
11,683.69 |
11,679.70 |
11,683.69 |
55.8K |
| 11:32 |
11,686.48 |
11,687.21 |
11,686.45 |
11,687.21 |
40.1K |
| 11:33 |
11,686.89 |
11,686.89 |
11,685.18 |
11,685.18 |
22.8K |
| 11:34 |
11,687.48 |
11,689.10 |
11,686.66 |
11,689.10 |
76.4K |
| 11:35 |
11,687.02 |
11,688.26 |
11,687.02 |
11,688.19 |
41.9K |
| 11:36 |
11,685.59 |
11,685.59 |
11,683.25 |
11,683.25 |
71.2K |
| 11:37 |
11,683.14 |
11,684.36 |
11,683.14 |
11,683.72 |
42.9K |
| 11:38 |
11,683.59 |
11,685.45 |
11,682.93 |
11,683.36 |
39.0K |
| 11:39 |
11,682.34 |
11,683.67 |
11,681.64 |
11,681.64 |
135.6K |
| 11:40 |
11,681.35 |
11,682.95 |
11,681.35 |
11,682.95 |
115.8K |
| 11:41 |
11,683.15 |
11,683.16 |
11,682.39 |
11,682.39 |
37.3K |
| 11:42 |
11,682.70 |
11,682.70 |
11,681.65 |
11,682.11 |
33.9K |
| 11:43 |
11,681.44 |
11,681.90 |
11,681.44 |
11,681.90 |
19.3K |
| 11:44 |
11,681.12 |
11,683.34 |
11,681.12 |
11,683.34 |
39.0K |
| 11:45 |
11,682.94 |
11,683.43 |
11,682.37 |
11,683.43 |
24.3K |
| 11:46 |
11,683.09 |
11,684.43 |
11,683.09 |
11,684.43 |
20.3K |
| 11:47 |
11,683.04 |
11,683.04 |
11,681.62 |
11,681.62 |
18.4K |
| 11:48 |
11,681.75 |
11,681.75 |
11,678.48 |
11,678.48 |
51.9K |
| 11:49 |
11,678.34 |
11,679.85 |
11,678.34 |
11,679.85 |
52.2K |
| 11:50 |
11,680.00 |
11,680.61 |
11,680.00 |
11,680.09 |
21.2K |
| 11:51 |
11,680.21 |
11,681.76 |
11,680.21 |
11,681.76 |
80.0K |
| 11:52 |
11,682.09 |
11,685.61 |
11,682.09 |
11,685.61 |
89.5K |
| 11:53 |
11,685.26 |
11,686.35 |
11,685.14 |
11,686.35 |
41.7K |
| 11:54 |
11,685.06 |
11,685.06 |
11,684.17 |
11,684.17 |
33.9K |
| 11:55 |
11,683.52 |
11,683.52 |
11,682.44 |
11,682.73 |
24.9K |
| 11:56 |
11,682.87 |
11,682.87 |
11,680.28 |
11,680.28 |
35.6K |
| 11:57 |
11,680.58 |
11,681.47 |
11,680.58 |
11,680.90 |
93.2K |
| 11:58 |
11,680.90 |
11,681.58 |
11,680.90 |
11,681.58 |
24.2K |
| 11:59 |
11,681.56 |
11,683.52 |
11,681.56 |
11,683.52 |
36.9K |
| 12:00 |
11,684.17 |
11,684.17 |
11,683.40 |
11,683.40 |
35.3K |
| 12:01 |
11,682.84 |
11,682.89 |
11,682.38 |
11,682.76 |
56.3K |
| 12:02 |
11,682.90 |
11,682.93 |
11,681.82 |
11,682.93 |
21.5K |
| 12:03 |
11,683.20 |
11,683.20 |
11,682.49 |
11,682.55 |
26.7K |
| 12:04 |
11,682.72 |
11,685.38 |
11,682.72 |
11,685.38 |
29.0K |
| 12:05 |
11,685.24 |
11,685.24 |
11,681.05 |
11,681.14 |
46.6K |
| 12:06 |
11,680.72 |
11,680.72 |
11,678.95 |
11,678.95 |
27.1K |
| 12:07 |
11,679.65 |
11,679.65 |
11,678.57 |
11,679.13 |
31.5K |
| 12:08 |
11,679.58 |
11,680.34 |
11,678.88 |
11,680.34 |
37.5K |
| 12:09 |
11,680.19 |
11,682.33 |
11,680.19 |
11,682.33 |
47.0K |
| 12:10 |
11,680.74 |
11,682.11 |
11,680.74 |
11,682.11 |
32.1K |
| 12:11 |
11,682.74 |
11,684.07 |
11,682.74 |
11,684.07 |
27.6K |
| 12:12 |
11,683.80 |
11,684.92 |
11,683.80 |
11,684.68 |
20.9K |
| 12:13 |
11,684.68 |
11,686.26 |
11,684.51 |
11,684.83 |
53.5K |
| 12:14 |
11,685.04 |
11,685.04 |
11,683.28 |
11,683.45 |
23.9K |
| 12:15 |
11,684.40 |
11,684.40 |
11,683.15 |
11,683.15 |
23.8K |
| 12:16 |
11,682.97 |
11,683.62 |
11,682.97 |
11,683.62 |
42.5K |
| 12:17 |
11,684.25 |
11,686.76 |
11,684.25 |
11,686.76 |
26.9K |
| 12:18 |
11,687.61 |
11,688.84 |
11,687.39 |
11,687.39 |
36.6K |
| 12:19 |
11,685.29 |
11,685.50 |
11,684.34 |
11,684.34 |
31.1K |
| 12:20 |
11,684.29 |
11,684.29 |
11,681.92 |
11,681.92 |
41.6K |
| 12:21 |
11,681.64 |
11,682.63 |
11,681.26 |
11,682.63 |
19.2K |
| 12:22 |
11,685.46 |
11,686.11 |
11,685.46 |
11,686.00 |
31.2K |
| 12:23 |
11,684.95 |
11,684.95 |
11,684.36 |
11,684.36 |
34.7K |
| 12:24 |
11,684.87 |
11,687.45 |
11,684.87 |
11,686.66 |
61.5K |
| 12:25 |
11,686.73 |
11,687.28 |
11,685.25 |
11,687.03 |
46.6K |
| 12:26 |
11,687.65 |
11,688.07 |
11,687.29 |
11,688.07 |
29.0K |
| 12:27 |
11,688.70 |
11,690.03 |
11,687.24 |
11,690.03 |
28.0K |
| 12:28 |
11,690.07 |
11,690.47 |
11,689.23 |
11,690.47 |
22.1K |
| 12:29 |
11,689.93 |
11,689.93 |
11,688.07 |
11,688.07 |
106.3K |
| 12:30 |
11,687.95 |
11,688.15 |
11,687.72 |
11,687.72 |
19.3K |
| 12:31 |
11,687.74 |
11,687.74 |
11,686.20 |
11,687.04 |
13.8K |
| 12:32 |
11,687.60 |
11,690.22 |
11,687.60 |
11,690.22 |
18.0K |
| 12:33 |
11,689.66 |
11,691.68 |
11,689.64 |
11,691.68 |
28.2K |
| 12:34 |
11,691.47 |
11,691.57 |
11,691.22 |
11,691.57 |
22.0K |
| 12:35 |
11,691.69 |
11,692.90 |
11,691.69 |
11,692.34 |
28.3K |
| 12:36 |
11,692.59 |
11,695.66 |
11,692.59 |
11,695.66 |
16.5K |
| 12:37 |
11,695.66 |
11,696.37 |
11,694.42 |
11,694.57 |
58.0K |
| 12:38 |
11,694.62 |
11,694.62 |
11,694.04 |
11,694.51 |
22.2K |
| 12:39 |
11,695.00 |
11,695.62 |
11,694.92 |
11,695.35 |
35.7K |
| 12:40 |
11,694.88 |
11,696.48 |
11,694.70 |
11,696.48 |
33.5K |
| 12:41 |
11,696.97 |
11,697.01 |
11,695.83 |
11,695.83 |
33.8K |
| 12:42 |
11,695.44 |
11,698.65 |
11,695.44 |
11,698.65 |
42.2K |
| 12:43 |
11,699.89 |
11,700.39 |
11,699.89 |
11,700.29 |
24.4K |
| 12:44 |
11,701.38 |
11,702.50 |
11,701.38 |
11,702.27 |
51.3K |
| 12:45 |
11,701.42 |
11,703.97 |
11,701.34 |
11,703.97 |
59.6K |
| 12:46 |
11,703.97 |
11,703.97 |
11,702.68 |
11,702.68 |
32.4K |
| 12:47 |
11,702.39 |
11,702.39 |
11,697.73 |
11,697.73 |
35.4K |
| 12:48 |
11,697.45 |
11,698.82 |
11,697.45 |
11,698.62 |
37.7K |
| 12:49 |
11,698.38 |
11,699.09 |
11,697.23 |
11,697.23 |
27.7K |
| 12:50 |
11,699.41 |
11,699.41 |
11,697.57 |
11,699.05 |
60.8K |
| 12:51 |
11,697.50 |
11,698.19 |
11,695.86 |
11,698.19 |
84.9K |
| 12:52 |
11,696.39 |
11,696.39 |
11,692.93 |
11,692.93 |
36.9K |
| 12:53 |
11,692.25 |
11,692.25 |
11,687.20 |
11,687.20 |
54.9K |
| 12:54 |
11,686.17 |
11,689.55 |
11,686.17 |
11,689.55 |
45.6K |
| 12:55 |
11,688.21 |
11,689.60 |
11,688.21 |
11,689.43 |
42.9K |
| 12:56 |
11,688.27 |
11,689.04 |
11,687.74 |
11,689.04 |
58.8K |
| 12:57 |
11,691.37 |
11,691.37 |
11,688.69 |
11,690.95 |
57.4K |
| 12:58 |
11,688.82 |
11,696.05 |
11,688.82 |
11,696.05 |
71.5K |
| 12:59 |
11,694.83 |
11,697.34 |
11,694.83 |
11,695.76 |
69.4K |
| 13:00 |
11,697.55 |
11,705.15 |
11,697.55 |
11,703.62 |
156.2K |
| 13:01 |
11,702.40 |
11,702.40 |
11,699.47 |
11,699.52 |
44.7K |
| 13:02 |
11,697.94 |
11,698.22 |
11,697.94 |
11,698.22 |
20.5K |
| 13:03 |
11,697.99 |
11,698.14 |
11,697.79 |
11,698.14 |
15.4K |
| 13:04 |
11,697.53 |
11,697.53 |
11,696.00 |
11,696.00 |
15.2K |
| 13:05 |
11,695.53 |
11,695.53 |
11,694.73 |
11,695.53 |
12.9K |
| 13:06 |
11,695.42 |
11,696.35 |
11,695.42 |
11,696.04 |
28.0K |
| 13:07 |
11,695.56 |
11,695.56 |
11,694.79 |
11,694.79 |
14.0K |
| 13:08 |
11,694.79 |
11,694.79 |
11,693.93 |
11,693.93 |
6.0K |
| 13:09 |
11,694.46 |
11,695.75 |
11,694.46 |
11,695.75 |
18.9K |
| 13:10 |
11,696.28 |
11,696.28 |
11,695.31 |
11,695.57 |
18.4K |
| 13:11 |
11,695.60 |
11,695.60 |
11,694.76 |
11,694.76 |
8.3K |
| 13:12 |
11,694.63 |
11,694.76 |
11,694.34 |
11,694.34 |
15.0K |
| 13:13 |
11,694.20 |
11,694.42 |
11,693.92 |
11,694.42 |
16.4K |
| 13:14 |
11,694.65 |
11,694.65 |
11,692.96 |
11,692.96 |
19.2K |
| 13:15 |
11,692.49 |
11,692.49 |
11,689.35 |
11,689.35 |
28.0K |
| 13:16 |
11,689.12 |
11,689.22 |
11,688.39 |
11,688.39 |
10.4K |
| 13:17 |
11,688.34 |
11,688.34 |
11,687.73 |
11,687.88 |
16.2K |
| 13:18 |
11,688.11 |
11,688.20 |
11,688.05 |
11,688.05 |
8.5K |
| 13:19 |
11,687.99 |
11,689.23 |
11,687.99 |
11,689.23 |
13.9K |
| 13:20 |
11,689.22 |
11,689.62 |
11,689.22 |
11,689.62 |
9.3K |
| 13:21 |
11,690.12 |
11,690.40 |
11,690.03 |
11,690.40 |
29.2K |
| 13:22 |
11,690.57 |
11,690.65 |
11,689.39 |
11,689.39 |
13.2K |
| 13:23 |
11,689.41 |
11,689.41 |
11,688.22 |
11,688.79 |
16.9K |
| 13:24 |
11,688.85 |
11,690.06 |
11,688.85 |
11,690.03 |
12.0K |
| 13:25 |
11,690.09 |
11,690.98 |
11,690.09 |
11,690.50 |
16.2K |
| 13:26 |
11,690.43 |
11,690.43 |
11,690.03 |
11,690.03 |
13.1K |
| 13:27 |
11,689.96 |
11,689.96 |
11,689.61 |
11,689.61 |
8.8K |
| 13:28 |
11,689.54 |
11,689.54 |
11,689.36 |
11,689.54 |
14.6K |
| 13:29 |
11,688.97 |
11,689.07 |
11,688.54 |
11,688.54 |
15.0K |
| 13:30 |
11,687.21 |
11,687.21 |
11,684.97 |
11,684.97 |
23.4K |
| 13:31 |
11,684.69 |
11,684.90 |
11,684.29 |
11,684.90 |
19.3K |
| 13:32 |
11,685.32 |
11,686.15 |
11,685.32 |
11,685.95 |
9.3K |
| 13:33 |
11,685.54 |
11,685.54 |
11,685.47 |
11,685.54 |
11.0K |
| 13:34 |
11,685.11 |
11,685.51 |
11,684.91 |
11,685.51 |
16.6K |
| 13:35 |
11,686.16 |
11,686.16 |
11,685.87 |
11,686.00 |
11.4K |
| 13:36 |
11,686.64 |
11,686.64 |
11,686.18 |
11,686.18 |
17.0K |
| 13:37 |
11,686.15 |
11,686.45 |
11,686.15 |
11,686.45 |
6.5K |
| 13:38 |
11,688.51 |
11,689.09 |
11,688.51 |
11,689.09 |
19.1K |
| 13:39 |
11,689.09 |
11,689.60 |
11,688.85 |
11,689.60 |
7.0K |
| 13:40 |
11,689.60 |
11,691.87 |
11,689.60 |
11,691.87 |
24.6K |
| 13:41 |
11,691.49 |
11,692.14 |
11,691.49 |
11,692.03 |
5.5K |
| 13:42 |
11,692.27 |
11,692.34 |
11,692.15 |
11,692.34 |
15.1K |
| 13:43 |
11,692.71 |
11,692.89 |
11,692.71 |
11,692.89 |
10.7K |
| 13:44 |
11,692.35 |
11,692.35 |
11,691.25 |
11,691.25 |
16.5K |
| 13:45 |
11,691.25 |
11,691.75 |
11,691.25 |
11,691.75 |
15.4K |
| 13:46 |
11,692.44 |
11,693.04 |
11,692.44 |
11,692.74 |
32.0K |
| 13:47 |
11,692.66 |
11,692.87 |
11,692.60 |
11,692.66 |
7.7K |
| 13:48 |
11,692.70 |
11,692.72 |
11,692.09 |
11,692.09 |
9.3K |
| 13:49 |
11,692.17 |
11,692.22 |
11,691.86 |
11,691.86 |
9.1K |
| 13:50 |
11,691.83 |
11,692.04 |
11,691.17 |
11,691.17 |
26.2K |
| 13:51 |
11,691.09 |
11,691.09 |
11,690.55 |
11,690.55 |
26.7K |
| 13:52 |
11,690.52 |
11,690.52 |
11,690.22 |
11,690.22 |
8.8K |
| 13:53 |
11,689.68 |
11,689.68 |
11,688.86 |
11,688.95 |
15.6K |
| 13:54 |
11,689.05 |
11,689.05 |
11,688.11 |
11,688.11 |
11.4K |
| 13:55 |
11,688.19 |
11,688.29 |
11,688.01 |
11,688.01 |
12.1K |
| 13:56 |
11,687.98 |
11,688.42 |
11,687.95 |
11,687.95 |
9.8K |
| 13:57 |
11,687.49 |
11,687.71 |
11,687.49 |
11,687.71 |
4.9K |
| 13:58 |
11,687.86 |
11,687.86 |
11,686.96 |
11,686.96 |
22.0K |
| 13:59 |
11,687.01 |
11,687.40 |
11,686.86 |
11,687.40 |
18.2K |
| 14:00 |
11,686.95 |
11,687.05 |
11,686.79 |
11,687.05 |
11.4K |
| 14:01 |
11,686.89 |
11,686.89 |
11,685.58 |
11,685.58 |
12.9K |
| 14:02 |
11,685.83 |
11,685.90 |
11,683.78 |
11,683.78 |
29.9K |
| 14:03 |
11,683.90 |
11,684.04 |
11,683.80 |
11,683.80 |
15.8K |
| 14:04 |
11,683.96 |
11,683.96 |
11,683.35 |
11,683.35 |
8.0K |
| 14:05 |
11,683.10 |
11,683.23 |
11,682.98 |
11,683.23 |
13.8K |
| 14:06 |
11,681.92 |
11,681.92 |
11,681.41 |
11,681.41 |
19.9K |
| 14:07 |
11,681.28 |
11,681.28 |
11,680.73 |
11,680.91 |
10.4K |
| 14:08 |
11,680.87 |
11,681.45 |
11,680.87 |
11,681.45 |
12.6K |
| 14:09 |
11,681.53 |
11,681.53 |
11,681.06 |
11,681.06 |
10.6K |
| 14:10 |
11,681.61 |
11,681.61 |
11,681.11 |
11,681.54 |
8.1K |
| 14:11 |
11,682.73 |
11,682.80 |
11,682.59 |
11,682.68 |
7.1K |
| 14:12 |
11,682.70 |
11,684.44 |
11,682.56 |
11,684.26 |
43.0K |
| 14:13 |
11,684.41 |
11,685.42 |
11,684.41 |
11,685.35 |
37.7K |
| 14:14 |
11,685.70 |
11,685.85 |
11,685.48 |
11,685.48 |
9.9K |
| 14:15 |
11,685.46 |
11,686.14 |
11,685.46 |
11,686.14 |
12.3K |
| 14:16 |
11,685.99 |
11,686.91 |
11,685.70 |
11,686.91 |
10.6K |
| 14:17 |
11,687.10 |
11,689.29 |
11,687.00 |
11,689.29 |
28.2K |
| 14:18 |
11,689.23 |
11,689.36 |
11,689.07 |
11,689.36 |
14.2K |
| 14:19 |
11,689.30 |
11,689.47 |
11,689.30 |
11,689.47 |
7.8K |
| 14:20 |
11,689.60 |
11,690.55 |
11,689.60 |
11,690.55 |
14.9K |
| 14:21 |
11,690.91 |
11,691.72 |
11,690.78 |
11,691.72 |
16.3K |
| 14:22 |
11,691.74 |
11,692.51 |
11,691.74 |
11,692.51 |
14.9K |
| 14:23 |
11,692.48 |
11,693.33 |
11,692.48 |
11,693.33 |
13.9K |
| 14:24 |
11,693.53 |
11,695.21 |
11,693.27 |
11,695.21 |
13.5K |
| 14:25 |
11,695.19 |
11,695.19 |
11,694.11 |
11,694.90 |
11.6K |
| 14:26 |
11,694.70 |
11,694.70 |
11,694.40 |
11,694.40 |
17.2K |
| 14:27 |
11,695.16 |
11,695.82 |
11,695.16 |
11,695.76 |
16.5K |
| 14:28 |
11,695.91 |
11,696.54 |
11,695.91 |
11,696.53 |
6.0K |
| 14:29 |
11,696.37 |
11,696.39 |
11,696.06 |
11,696.39 |
15.0K |
| 14:30 |
11,696.05 |
11,696.05 |
11,695.45 |
11,695.86 |
15.8K |
| 14:31 |
11,695.93 |
11,696.19 |
11,695.86 |
11,696.16 |
9.6K |
| 14:32 |
11,696.25 |
11,697.29 |
11,696.25 |
11,696.52 |
38.6K |
| 14:33 |
11,696.39 |
11,696.39 |
11,695.24 |
11,695.24 |
10.6K |
| 14:34 |
11,695.13 |
11,695.13 |
11,694.61 |
11,694.91 |
14.2K |
| 14:35 |
11,695.05 |
11,695.05 |
11,694.53 |
11,694.53 |
12.7K |
| 14:36 |
11,693.92 |
11,693.92 |
11,693.04 |
11,693.04 |
12.2K |
| 14:37 |
11,692.91 |
11,692.91 |
11,692.81 |
11,692.81 |
14.2K |
| 14:38 |
11,692.33 |
11,692.33 |
11,691.63 |
11,691.63 |
16.6K |
| 14:39 |
11,691.17 |
11,691.17 |
11,690.84 |
11,690.84 |
25.3K |
| 14:40 |
11,690.50 |
11,690.95 |
11,690.50 |
11,690.95 |
19.7K |
| 14:41 |
11,690.24 |
11,690.24 |
11,688.86 |
11,688.92 |
10.2K |
| 14:42 |
11,688.70 |
11,689.77 |
11,688.52 |
11,689.39 |
19.0K |
| 14:43 |
11,689.01 |
11,689.83 |
11,688.79 |
11,689.75 |
15.4K |
| 14:44 |
11,689.08 |
11,690.23 |
11,688.45 |
11,690.10 |
33.7K |
| 14:45 |
11,690.16 |
11,691.04 |
11,690.16 |
11,690.99 |
16.8K |
| 14:46 |
11,690.93 |
11,691.68 |
11,690.93 |
11,691.48 |
6.7K |
| 14:47 |
11,691.05 |
11,691.85 |
11,691.02 |
11,691.85 |
21.5K |
| 14:48 |
11,692.02 |
11,695.41 |
11,692.02 |
11,695.41 |
51.1K |
| 14:49 |
11,695.78 |
11,695.82 |
11,695.74 |
11,695.74 |
5.0K |
| 14:50 |
11,695.70 |
11,695.70 |
11,694.60 |
11,694.60 |
20.3K |
| 14:51 |
11,694.40 |
11,694.62 |
11,694.36 |
11,694.36 |
13.5K |
| 14:52 |
11,694.44 |
11,694.44 |
11,694.28 |
11,694.31 |
5.3K |
| 14:53 |
11,693.88 |
11,694.03 |
11,693.58 |
11,693.58 |
8.2K |
| 14:54 |
11,693.53 |
11,693.53 |
11,692.13 |
11,692.13 |
16.8K |
| 14:55 |
11,692.14 |
11,692.76 |
11,692.07 |
11,692.76 |
11.1K |
| 14:56 |
11,692.74 |
11,692.77 |
11,692.63 |
11,692.77 |
11.9K |
| 14:57 |
11,692.77 |
11,692.93 |
11,692.64 |
11,692.64 |
6.4K |
| 14:58 |
11,692.69 |
11,692.69 |
11,692.00 |
11,692.00 |
17.3K |
| 14:59 |
11,691.90 |
11,691.90 |
11,691.24 |
11,691.24 |
12.9K |
| 15:00 |
11,691.72 |
11,691.72 |
11,691.29 |
11,691.29 |
18.6K |
| 15:01 |
11,691.48 |
11,691.56 |
11,691.29 |
11,691.29 |
10.3K |
| 15:02 |
11,691.51 |
11,691.89 |
11,691.51 |
11,691.69 |
9.9K |
| 15:03 |
11,691.84 |
11,692.28 |
11,691.84 |
11,692.28 |
8.2K |
| 15:04 |
11,692.12 |
11,692.51 |
11,692.12 |
11,692.51 |
12.0K |
| 15:05 |
11,692.51 |
11,693.48 |
11,692.43 |
11,693.48 |
12.3K |
| 15:06 |
11,692.98 |
11,692.98 |
11,692.23 |
11,692.23 |
12.8K |
| 15:07 |
11,691.77 |
11,691.77 |
11,690.43 |
11,690.43 |
24.4K |
| 15:08 |
11,690.51 |
11,690.51 |
11,690.04 |
11,690.04 |
11.8K |
| 15:09 |
11,690.01 |
11,690.01 |
11,689.36 |
11,689.36 |
42.8K |
| 15:10 |
11,689.30 |
11,689.30 |
11,688.92 |
11,688.96 |
10.2K |
| 15:11 |
11,688.98 |
11,690.27 |
11,688.98 |
11,690.13 |
17.9K |
| 15:12 |
11,689.93 |
11,690.22 |
11,689.92 |
11,690.22 |
26.0K |
| 15:13 |
11,690.01 |
11,690.01 |
11,688.58 |
11,688.58 |
16.1K |
| 15:14 |
11,688.78 |
11,688.87 |
11,687.26 |
11,687.26 |
10.7K |
| 15:15 |
11,687.22 |
11,687.30 |
11,686.42 |
11,686.42 |
35.5K |
| 15:16 |
11,686.24 |
11,686.24 |
11,685.41 |
11,685.41 |
35.7K |
| 15:17 |
11,686.11 |
11,686.11 |
11,685.38 |
11,685.38 |
19.8K |
| 15:18 |
11,685.11 |
11,685.17 |
11,684.31 |
11,684.31 |
13.5K |
| 15:19 |
11,683.69 |
11,683.69 |
11,683.34 |
11,683.34 |
46.4K |
| 15:20 |
11,683.38 |
11,683.66 |
11,683.33 |
11,683.33 |
9.7K |
| 15:21 |
11,682.86 |
11,684.15 |
11,682.79 |
11,684.15 |
33.8K |
| 15:22 |
11,684.05 |
11,685.27 |
11,684.05 |
11,685.27 |
29.9K |
| 15:23 |
11,684.26 |
11,684.26 |
11,683.67 |
11,683.67 |
24.1K |
| 15:24 |
11,683.72 |
11,683.72 |
11,682.77 |
11,682.77 |
22.5K |
| 15:25 |
11,682.77 |
11,682.77 |
11,681.44 |
11,681.44 |
25.6K |
| 15:26 |
11,681.26 |
11,681.26 |
11,679.92 |
11,679.92 |
52.2K |
| 15:27 |
11,679.90 |
11,680.00 |
11,679.90 |
11,679.94 |
26.9K |
| 15:28 |
11,679.81 |
11,681.75 |
11,679.81 |
11,681.75 |
31.9K |
| 15:29 |
11,681.35 |
11,681.35 |
11,681.00 |
11,681.00 |
17.4K |
| 15:30 |
11,681.00 |
11,681.03 |
11,680.77 |
11,680.77 |
23.0K |
| 15:31 |
11,681.04 |
11,681.04 |
11,680.13 |
11,680.25 |
25.9K |
| 15:32 |
11,680.33 |
11,680.42 |
11,680.33 |
11,680.33 |
17.0K |
| 15:33 |
11,680.44 |
11,680.57 |
11,679.48 |
11,679.48 |
18.7K |
| 15:34 |
11,678.74 |
11,679.62 |
11,678.74 |
11,679.62 |
27.5K |
| 15:35 |
11,679.40 |
11,679.40 |
11,678.46 |
11,678.46 |
12.8K |
| 15:36 |
11,678.03 |
11,678.03 |
11,677.03 |
11,677.03 |
24.2K |
| 15:37 |
11,676.06 |
11,676.06 |
11,675.24 |
11,675.24 |
14.6K |
| 15:38 |
11,675.05 |
11,676.04 |
11,675.05 |
11,675.70 |
17.7K |
| 15:39 |
11,675.46 |
11,675.46 |
11,675.09 |
11,675.09 |
24.2K |
| 15:40 |
11,674.87 |
11,674.87 |
11,674.22 |
11,674.22 |
22.6K |
| 15:41 |
11,674.00 |
11,674.05 |
11,673.73 |
11,674.05 |
23.1K |
| 15:42 |
11,674.61 |
11,674.61 |
11,673.75 |
11,673.78 |
36.3K |
| 15:43 |
11,673.63 |
11,673.63 |
11,673.15 |
11,673.15 |
27.9K |
| 15:44 |
11,673.36 |
11,673.40 |
11,673.35 |
11,673.35 |
26.7K |
| 15:45 |
11,674.58 |
11,675.32 |
11,674.58 |
11,675.32 |
73.2K |
| 15:46 |
11,675.66 |
11,675.66 |
11,675.55 |
11,675.63 |
40.5K |
| 15:47 |
11,674.93 |
11,674.93 |
11,674.26 |
11,674.48 |
35.2K |
| 15:48 |
11,674.90 |
11,674.90 |
11,674.42 |
11,674.46 |
29.4K |
| 15:49 |
11,675.04 |
11,675.13 |
11,674.75 |
11,675.13 |
40.6K |
| 15:50 |
11,675.15 |
11,675.15 |
11,670.04 |
11,671.98 |
199.5K |
| 15:51 |
11,671.49 |
11,671.71 |
11,670.82 |
11,670.82 |
56.1K |
| 15:52 |
11,670.53 |
11,672.23 |
11,670.53 |
11,672.23 |
57.4K |
| 15:53 |
11,672.78 |
11,672.78 |
11,671.88 |
11,672.30 |
65.6K |
| 15:54 |
11,672.07 |
11,673.81 |
11,671.69 |
11,673.30 |
85.8K |
| 15:55 |
11,671.95 |
11,671.95 |
11,670.72 |
11,671.03 |
149.8K |
| 15:56 |
11,670.42 |
11,673.27 |
11,670.42 |
11,672.56 |
339.8K |
| 15:57 |
11,677.29 |
11,679.37 |
11,677.29 |
11,679.37 |
233.3K |
| 15:58 |
11,678.41 |
11,682.09 |
11,678.41 |
11,682.09 |
269.6K |
| 15:59 |
11,683.06 |
11,685.65 |
11,683.06 |
11,685.65 |
294.2K |
| 16:00 |
11,685.96 |
11,685.96 |
11,685.96 |
11,685.96 |
17,558.9K |
| 16:01 |
11,685.96 |
11,685.96 |
11,685.96 |
11,685.96 |
35.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|