| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11,999.15 |
12,015.55 |
11,999.15 |
12,015.55 |
748.0K |
| 09:31 |
12,015.02 |
12,017.47 |
12,010.32 |
12,017.47 |
54.5K |
| 09:32 |
12,019.42 |
12,019.42 |
12,014.71 |
12,014.71 |
52.2K |
| 09:33 |
12,015.33 |
12,015.33 |
12,011.45 |
12,013.50 |
68.5K |
| 09:34 |
12,014.52 |
12,019.68 |
12,014.52 |
12,016.49 |
38.8K |
| 09:35 |
12,016.70 |
12,017.17 |
12,016.01 |
12,017.17 |
38.9K |
| 09:36 |
12,017.67 |
12,017.67 |
12,013.22 |
12,013.22 |
25.4K |
| 09:37 |
12,014.42 |
12,014.42 |
12,012.10 |
12,013.51 |
32.1K |
| 09:38 |
12,010.98 |
12,011.64 |
12,010.46 |
12,011.29 |
45.6K |
| 09:39 |
12,011.94 |
12,012.95 |
12,011.94 |
12,012.51 |
30.5K |
| 09:40 |
12,012.79 |
12,012.79 |
12,006.92 |
12,007.11 |
73.8K |
| 09:41 |
12,007.14 |
12,011.24 |
12,006.16 |
12,011.24 |
31.1K |
| 09:42 |
12,013.39 |
12,013.41 |
12,012.85 |
12,013.41 |
27.8K |
| 09:43 |
12,017.70 |
12,017.70 |
12,013.46 |
12,013.46 |
57.4K |
| 09:44 |
12,013.98 |
12,013.98 |
12,012.47 |
12,012.47 |
20.2K |
| 09:45 |
12,011.82 |
12,015.01 |
12,011.82 |
12,015.01 |
36.3K |
| 09:46 |
12,015.22 |
12,015.22 |
12,014.24 |
12,015.03 |
31.2K |
| 09:47 |
12,016.45 |
12,017.45 |
12,015.45 |
12,015.45 |
61.1K |
| 09:48 |
12,015.10 |
12,015.10 |
12,011.53 |
12,011.53 |
57.8K |
| 09:49 |
12,012.53 |
12,012.53 |
12,008.12 |
12,008.12 |
42.5K |
| 09:50 |
12,006.62 |
12,010.22 |
12,006.62 |
12,010.22 |
48.5K |
| 09:51 |
12,010.18 |
12,010.18 |
12,004.90 |
12,005.34 |
56.4K |
| 09:52 |
12,007.26 |
12,008.17 |
12,007.26 |
12,008.16 |
40.9K |
| 09:53 |
12,006.91 |
12,008.18 |
12,005.84 |
12,005.84 |
48.1K |
| 09:54 |
12,005.99 |
12,005.99 |
12,004.21 |
12,004.21 |
25.7K |
| 09:55 |
12,005.53 |
12,007.46 |
12,005.21 |
12,007.46 |
49.4K |
| 09:56 |
12,010.66 |
12,010.66 |
12,004.73 |
12,005.22 |
40.2K |
| 09:57 |
12,003.94 |
12,005.02 |
12,002.98 |
12,004.16 |
36.4K |
| 09:58 |
12,007.77 |
12,012.07 |
12,007.77 |
12,012.07 |
43.7K |
| 09:59 |
12,012.62 |
12,014.24 |
12,011.83 |
12,014.24 |
35.4K |
| 10:00 |
12,014.55 |
12,014.55 |
12,003.89 |
12,008.60 |
124.2K |
| 10:01 |
12,009.95 |
12,014.18 |
12,009.28 |
12,014.18 |
30.2K |
| 10:02 |
12,013.85 |
12,014.41 |
12,010.11 |
12,010.11 |
51.4K |
| 10:03 |
12,008.54 |
12,009.58 |
12,008.54 |
12,008.80 |
164.0K |
| 10:04 |
12,009.39 |
12,009.39 |
12,007.37 |
12,007.39 |
36.2K |
| 10:05 |
12,006.25 |
12,006.25 |
12,002.58 |
12,002.58 |
47.5K |
| 10:06 |
12,001.87 |
12,003.02 |
12,001.87 |
12,002.81 |
35.1K |
| 10:07 |
12,002.34 |
12,002.34 |
11,999.27 |
11,999.27 |
67.2K |
| 10:08 |
11,999.60 |
12,002.91 |
11,999.60 |
12,002.91 |
20.6K |
| 10:09 |
12,003.92 |
12,003.92 |
12,002.31 |
12,002.31 |
24.3K |
| 10:10 |
12,002.13 |
12,002.39 |
11,999.38 |
11,999.38 |
61.4K |
| 10:11 |
12,000.48 |
12,001.17 |
11,997.83 |
11,997.83 |
21.8K |
| 10:12 |
11,997.62 |
11,997.62 |
11,994.47 |
11,994.47 |
32.8K |
| 10:13 |
11,991.68 |
11,991.68 |
11,990.44 |
11,990.44 |
36.5K |
| 10:14 |
11,989.17 |
11,989.17 |
11,985.83 |
11,988.85 |
56.9K |
| 10:15 |
11,987.46 |
11,989.18 |
11,986.48 |
11,986.48 |
26.7K |
| 10:16 |
11,986.66 |
11,986.66 |
11,984.56 |
11,984.56 |
34.3K |
| 10:17 |
11,983.12 |
11,984.14 |
11,982.38 |
11,982.38 |
33.2K |
| 10:18 |
11,981.20 |
11,981.20 |
11,978.61 |
11,978.61 |
44.2K |
| 10:19 |
11,979.75 |
11,980.52 |
11,978.53 |
11,980.52 |
25.7K |
| 10:20 |
11,980.12 |
11,984.99 |
11,979.16 |
11,984.99 |
37.7K |
| 10:21 |
11,987.32 |
11,987.48 |
11,985.45 |
11,985.45 |
96.7K |
| 10:22 |
11,985.29 |
11,985.64 |
11,984.47 |
11,985.45 |
54.3K |
| 10:23 |
11,983.90 |
11,987.01 |
11,983.90 |
11,987.01 |
19.1K |
| 10:24 |
11,987.56 |
11,988.29 |
11,987.40 |
11,987.40 |
27.3K |
| 10:25 |
11,987.38 |
11,987.38 |
11,986.28 |
11,986.28 |
20.6K |
| 10:26 |
11,984.38 |
11,987.46 |
11,983.32 |
11,987.46 |
28.6K |
| 10:27 |
11,988.33 |
11,990.79 |
11,988.33 |
11,990.79 |
34.5K |
| 10:28 |
11,991.07 |
11,994.17 |
11,990.94 |
11,994.17 |
31.4K |
| 10:29 |
11,995.17 |
11,996.36 |
11,995.17 |
11,995.38 |
29.5K |
| 10:30 |
11,995.23 |
11,995.23 |
11,992.75 |
11,992.75 |
34.9K |
| 10:31 |
11,992.05 |
11,993.58 |
11,992.05 |
11,993.40 |
31.5K |
| 10:32 |
11,992.61 |
11,992.61 |
11,990.54 |
11,990.92 |
24.2K |
| 10:33 |
11,991.83 |
11,991.96 |
11,990.44 |
11,991.96 |
25.6K |
| 10:34 |
11,991.73 |
11,991.73 |
11,988.07 |
11,988.07 |
33.7K |
| 10:35 |
11,987.97 |
11,988.55 |
11,987.70 |
11,988.55 |
13.1K |
| 10:36 |
11,988.13 |
11,988.33 |
11,987.63 |
11,987.63 |
21.6K |
| 10:37 |
11,987.63 |
11,988.76 |
11,987.63 |
11,988.76 |
17.7K |
| 10:38 |
11,989.15 |
11,989.15 |
11,986.45 |
11,988.07 |
31.8K |
| 10:39 |
11,988.05 |
11,989.53 |
11,988.05 |
11,988.88 |
26.4K |
| 10:40 |
11,990.07 |
11,991.02 |
11,989.60 |
11,991.02 |
11.7K |
| 10:41 |
11,991.02 |
11,991.02 |
11,986.80 |
11,986.80 |
24.9K |
| 10:42 |
11,988.08 |
11,991.06 |
11,988.08 |
11,991.06 |
22.4K |
| 10:43 |
11,994.45 |
11,996.26 |
11,993.95 |
11,993.95 |
35.2K |
| 10:44 |
11,995.21 |
11,995.21 |
11,993.82 |
11,993.82 |
23.0K |
| 10:45 |
11,994.56 |
11,994.56 |
11,991.37 |
11,991.37 |
20.9K |
| 10:46 |
11,990.36 |
11,994.49 |
11,990.36 |
11,994.49 |
18.0K |
| 10:47 |
11,995.24 |
11,996.25 |
11,994.95 |
11,994.95 |
46.5K |
| 10:48 |
11,993.95 |
11,994.31 |
11,993.68 |
11,993.68 |
25.4K |
| 10:49 |
11,993.20 |
11,996.53 |
11,993.20 |
11,996.53 |
16.7K |
| 10:50 |
11,995.47 |
11,995.68 |
11,994.97 |
11,995.66 |
22.9K |
| 10:51 |
11,997.10 |
11,997.31 |
11,996.38 |
11,996.38 |
40.4K |
| 10:52 |
11,996.18 |
11,996.18 |
11,994.93 |
11,994.93 |
19.9K |
| 10:53 |
11,994.59 |
11,995.08 |
11,994.46 |
11,994.90 |
20.4K |
| 10:54 |
11,994.75 |
11,994.75 |
11,992.95 |
11,994.75 |
28.6K |
| 10:55 |
11,994.87 |
11,995.59 |
11,994.59 |
11,995.59 |
14.1K |
| 10:56 |
11,995.97 |
11,997.71 |
11,995.97 |
11,997.71 |
44.5K |
| 10:57 |
11,999.32 |
12,002.42 |
11,999.32 |
12,001.82 |
26.8K |
| 10:58 |
12,002.04 |
12,003.56 |
12,002.04 |
12,003.15 |
11.6K |
| 10:59 |
12,002.52 |
12,002.52 |
11,998.49 |
12,000.07 |
25.5K |
| 11:00 |
11,999.75 |
11,999.75 |
11,998.83 |
11,998.88 |
28.0K |
| 11:01 |
11,997.80 |
11,997.80 |
11,994.98 |
11,994.98 |
20.7K |
| 11:02 |
11,993.74 |
11,993.84 |
11,992.27 |
11,993.52 |
31.2K |
| 11:03 |
11,994.69 |
11,994.77 |
11,991.70 |
11,991.70 |
27.4K |
| 11:04 |
11,991.31 |
11,991.67 |
11,991.31 |
11,991.32 |
21.7K |
| 11:05 |
11,991.54 |
11,991.77 |
11,991.41 |
11,991.60 |
19.1K |
| 11:06 |
11,992.20 |
11,993.45 |
11,992.20 |
11,993.43 |
15.3K |
| 11:07 |
11,993.32 |
11,993.32 |
11,992.27 |
11,992.36 |
19.0K |
| 11:08 |
11,992.02 |
11,992.02 |
11,990.40 |
11,990.40 |
33.7K |
| 11:09 |
11,990.19 |
11,992.86 |
11,989.99 |
11,992.86 |
27.7K |
| 11:10 |
11,993.65 |
11,994.15 |
11,993.65 |
11,993.91 |
10.5K |
| 11:11 |
11,992.94 |
11,994.15 |
11,992.94 |
11,993.75 |
14.5K |
| 11:12 |
11,995.20 |
11,996.43 |
11,995.20 |
11,996.43 |
16.9K |
| 11:13 |
11,996.59 |
11,998.45 |
11,996.59 |
11,998.45 |
26.1K |
| 11:14 |
11,997.95 |
11,998.40 |
11,997.39 |
11,998.06 |
27.6K |
| 11:15 |
11,996.63 |
11,996.63 |
11,994.19 |
11,994.19 |
34.6K |
| 11:16 |
11,992.99 |
11,992.99 |
11,991.17 |
11,991.88 |
30.2K |
| 11:17 |
11,993.31 |
11,999.04 |
11,993.31 |
11,998.73 |
87.4K |
| 11:18 |
11,999.03 |
11,999.07 |
11,997.87 |
11,997.87 |
22.6K |
| 11:19 |
11,997.77 |
11,998.85 |
11,997.51 |
11,998.47 |
43.4K |
| 11:20 |
12,000.05 |
12,000.05 |
11,998.16 |
11,998.16 |
15.6K |
| 11:21 |
11,999.83 |
12,002.27 |
11,999.48 |
12,002.27 |
43.2K |
| 11:22 |
12,001.93 |
12,002.08 |
12,000.44 |
12,000.44 |
37.6K |
| 11:23 |
11,997.86 |
11,997.86 |
11,995.14 |
11,995.14 |
32.5K |
| 11:24 |
11,994.48 |
11,995.57 |
11,994.05 |
11,994.05 |
47.8K |
| 11:25 |
11,993.03 |
11,993.03 |
11,992.32 |
11,992.61 |
26.5K |
| 11:26 |
11,993.34 |
11,993.34 |
11,992.39 |
11,992.47 |
37.6K |
| 11:27 |
11,991.98 |
11,992.06 |
11,991.81 |
11,992.02 |
9.3K |
| 11:28 |
11,991.03 |
11,991.03 |
11,988.69 |
11,988.69 |
39.1K |
| 11:29 |
11,988.23 |
11,990.20 |
11,988.23 |
11,990.20 |
16.6K |
| 11:30 |
11,990.82 |
11,994.94 |
11,990.82 |
11,994.94 |
36.6K |
| 11:31 |
11,995.88 |
11,997.32 |
11,995.88 |
11,997.32 |
35.3K |
| 11:32 |
11,997.94 |
11,997.94 |
11,996.99 |
11,997.10 |
11.3K |
| 11:33 |
11,997.61 |
11,998.97 |
11,997.61 |
11,998.31 |
24.7K |
| 11:34 |
11,997.79 |
11,998.17 |
11,997.13 |
11,997.78 |
34.9K |
| 11:35 |
11,998.35 |
11,998.35 |
11,996.38 |
11,997.63 |
25.0K |
| 11:36 |
11,999.34 |
11,999.93 |
11,998.94 |
11,999.93 |
15.0K |
| 11:37 |
12,000.22 |
12,000.22 |
11,999.62 |
12,000.22 |
30.2K |
| 11:38 |
11,999.90 |
11,999.91 |
11,999.11 |
11,999.11 |
15.5K |
| 11:39 |
11,999.32 |
11,999.60 |
11,999.32 |
11,999.60 |
16.4K |
| 11:40 |
11,998.07 |
11,998.07 |
11,996.40 |
11,996.87 |
45.9K |
| 11:41 |
11,996.96 |
11,996.96 |
11,994.96 |
11,996.02 |
18.3K |
| 11:42 |
11,995.41 |
11,995.93 |
11,995.20 |
11,995.20 |
12.9K |
| 11:43 |
11,993.65 |
11,993.65 |
11,991.73 |
11,991.73 |
29.1K |
| 11:44 |
11,990.61 |
11,990.81 |
11,987.07 |
11,987.07 |
46.2K |
| 11:45 |
11,987.11 |
11,987.41 |
11,986.66 |
11,987.41 |
36.9K |
| 11:46 |
11,988.28 |
11,988.50 |
11,987.99 |
11,988.46 |
23.3K |
| 11:47 |
11,989.25 |
11,991.73 |
11,989.25 |
11,991.48 |
54.7K |
| 11:48 |
11,991.19 |
11,991.24 |
11,989.70 |
11,991.24 |
25.6K |
| 11:49 |
11,993.67 |
11,995.01 |
11,993.67 |
11,995.01 |
24.7K |
| 11:50 |
11,995.35 |
11,999.17 |
11,995.35 |
11,999.17 |
26.2K |
| 11:51 |
11,999.66 |
11,999.66 |
11,997.14 |
11,997.14 |
36.2K |
| 11:52 |
11,997.79 |
12,000.25 |
11,997.79 |
12,000.25 |
21.1K |
| 11:53 |
11,999.94 |
11,999.94 |
11,997.47 |
11,998.31 |
28.4K |
| 11:54 |
12,000.16 |
12,000.73 |
12,000.16 |
12,000.64 |
17.9K |
| 11:55 |
12,001.80 |
12,001.80 |
12,001.03 |
12,001.03 |
32.9K |
| 11:56 |
12,000.92 |
12,000.92 |
12,000.42 |
12,000.46 |
9.5K |
| 11:57 |
11,999.47 |
11,999.47 |
11,997.77 |
11,998.32 |
44.1K |
| 11:58 |
11,998.38 |
11,998.38 |
11,995.68 |
11,996.43 |
27.2K |
| 11:59 |
11,996.63 |
11,997.83 |
11,996.63 |
11,997.43 |
19.0K |
| 12:00 |
11,997.54 |
11,999.10 |
11,997.31 |
11,999.10 |
16.7K |
| 12:01 |
11,999.29 |
11,999.29 |
11,999.10 |
11,999.10 |
10.2K |
| 12:02 |
11,999.04 |
12,000.52 |
11,998.83 |
12,000.52 |
20.2K |
| 12:03 |
12,000.68 |
12,000.68 |
11,999.46 |
11,999.46 |
11.4K |
| 12:04 |
11,999.49 |
11,999.49 |
11,998.66 |
11,998.71 |
26.5K |
| 12:05 |
11,998.89 |
11,999.78 |
11,998.89 |
11,999.33 |
23.9K |
| 12:06 |
11,999.37 |
11,999.37 |
11,995.73 |
11,995.73 |
39.4K |
| 12:07 |
11,996.35 |
11,998.25 |
11,996.17 |
11,998.25 |
19.6K |
| 12:08 |
11,998.26 |
11,998.63 |
11,997.66 |
11,998.63 |
7.7K |
| 12:09 |
11,998.58 |
11,998.58 |
11,997.60 |
11,998.18 |
8.3K |
| 12:10 |
11,998.38 |
11,999.15 |
11,998.38 |
11,999.15 |
12.4K |
| 12:11 |
12,000.09 |
12,000.43 |
11,999.90 |
12,000.43 |
27.1K |
| 12:12 |
12,000.76 |
12,001.16 |
12,000.68 |
12,001.16 |
45.3K |
| 12:13 |
12,003.41 |
12,003.74 |
12,003.41 |
12,003.63 |
27.0K |
| 12:14 |
12,004.91 |
12,004.91 |
12,004.65 |
12,004.65 |
17.6K |
| 12:15 |
12,004.67 |
12,004.67 |
12,000.04 |
12,000.22 |
41.8K |
| 12:16 |
11,996.81 |
11,998.74 |
11,996.81 |
11,998.74 |
22.4K |
| 12:17 |
11,998.82 |
11,999.51 |
11,997.40 |
11,997.40 |
15.9K |
| 12:18 |
11,996.85 |
11,997.22 |
11,996.85 |
11,997.22 |
22.1K |
| 12:19 |
11,996.51 |
11,996.97 |
11,996.41 |
11,996.97 |
8.4K |
| 12:20 |
11,997.18 |
11,998.84 |
11,997.18 |
11,998.84 |
17.5K |
| 12:21 |
11,999.03 |
11,999.25 |
11,998.85 |
11,999.25 |
10.5K |
| 12:22 |
11,999.21 |
12,000.80 |
11,999.21 |
12,000.80 |
15.2K |
| 12:23 |
12,001.26 |
12,001.88 |
12,001.26 |
12,001.31 |
17.0K |
| 12:24 |
12,001.33 |
12,002.65 |
12,001.33 |
12,002.65 |
18.3K |
| 12:25 |
12,002.92 |
12,005.50 |
12,002.84 |
12,005.50 |
38.1K |
| 12:26 |
12,007.04 |
12,008.10 |
12,007.04 |
12,008.10 |
34.7K |
| 12:27 |
12,007.75 |
12,008.43 |
12,007.71 |
12,008.43 |
32.3K |
| 12:28 |
12,007.47 |
12,007.52 |
12,007.10 |
12,007.18 |
17.4K |
| 12:29 |
12,007.26 |
12,007.26 |
12,006.83 |
12,006.83 |
29.5K |
| 12:30 |
12,008.04 |
12,009.24 |
12,008.04 |
12,009.24 |
32.1K |
| 12:31 |
12,008.72 |
12,009.14 |
12,007.96 |
12,009.14 |
18.5K |
| 12:32 |
12,009.28 |
12,009.28 |
12,008.15 |
12,008.15 |
11.7K |
| 12:33 |
12,007.51 |
12,007.51 |
12,005.75 |
12,007.08 |
39.0K |
| 12:34 |
12,007.33 |
12,007.33 |
12,007.16 |
12,007.18 |
12.8K |
| 12:35 |
12,008.19 |
12,008.19 |
12,007.39 |
12,007.39 |
17.9K |
| 12:36 |
12,007.44 |
12,008.14 |
12,007.20 |
12,008.14 |
19.8K |
| 12:37 |
12,008.18 |
12,008.18 |
12,007.45 |
12,007.47 |
11.5K |
| 12:38 |
12,006.79 |
12,008.17 |
12,006.64 |
12,008.17 |
28.1K |
| 12:39 |
12,008.08 |
12,008.53 |
12,007.23 |
12,007.23 |
18.5K |
| 12:40 |
12,007.11 |
12,007.11 |
12,006.63 |
12,006.79 |
15.1K |
| 12:41 |
12,006.67 |
12,006.67 |
12,005.77 |
12,005.77 |
16.7K |
| 12:42 |
12,006.13 |
12,006.38 |
12,006.13 |
12,006.38 |
10.8K |
| 12:43 |
12,006.69 |
12,006.82 |
12,006.69 |
12,006.82 |
12.8K |
| 12:44 |
12,005.87 |
12,005.87 |
12,005.11 |
12,005.43 |
8.1K |
| 12:45 |
12,005.43 |
12,006.27 |
12,005.43 |
12,006.27 |
8.8K |
| 12:46 |
12,006.06 |
12,006.06 |
12,003.08 |
12,003.08 |
27.6K |
| 12:47 |
12,003.06 |
12,004.44 |
12,003.06 |
12,004.44 |
10.9K |
| 12:48 |
12,003.56 |
12,003.56 |
12,002.07 |
12,002.94 |
83.4K |
| 12:49 |
12,003.19 |
12,003.19 |
12,001.89 |
12,001.89 |
19.6K |
| 12:50 |
12,001.81 |
12,004.12 |
12,001.81 |
12,004.12 |
19.1K |
| 12:51 |
12,002.44 |
12,002.46 |
12,001.58 |
12,001.58 |
14.4K |
| 12:52 |
12,002.00 |
12,002.00 |
12,001.67 |
12,001.67 |
12.2K |
| 12:53 |
12,000.02 |
12,000.02 |
11,998.46 |
11,998.46 |
40.8K |
| 12:54 |
11,999.42 |
12,000.79 |
11,999.42 |
12,000.79 |
16.7K |
| 12:55 |
12,000.23 |
12,000.89 |
12,000.23 |
12,000.79 |
17.3K |
| 12:56 |
12,000.55 |
12,000.69 |
12,000.24 |
12,000.24 |
18.7K |
| 12:57 |
12,000.40 |
12,000.40 |
11,999.98 |
12,000.08 |
13.0K |
| 12:58 |
11,999.87 |
12,000.13 |
11,999.80 |
12,000.13 |
30.8K |
| 12:59 |
11,999.71 |
11,999.71 |
11,995.95 |
11,995.95 |
62.0K |
| 13:00 |
11,994.98 |
11,995.12 |
11,992.60 |
11,992.60 |
22.4K |
| 13:01 |
11,992.03 |
11,992.14 |
11,991.57 |
11,992.14 |
18.2K |
| 13:02 |
11,993.63 |
11,993.78 |
11,992.42 |
11,992.42 |
20.0K |
| 13:03 |
11,991.42 |
11,991.87 |
11,991.42 |
11,991.48 |
8.4K |
| 13:04 |
11,991.66 |
11,991.66 |
11,991.35 |
11,991.35 |
17.5K |
| 13:05 |
11,991.75 |
11,991.75 |
11,990.76 |
11,990.76 |
17.2K |
| 13:06 |
11,990.50 |
11,990.94 |
11,990.20 |
11,990.94 |
34.4K |
| 13:07 |
11,991.76 |
11,991.98 |
11,991.76 |
11,991.78 |
12.9K |
| 13:08 |
11,991.85 |
11,992.84 |
11,991.85 |
11,992.84 |
30.1K |
| 13:09 |
11,992.48 |
11,992.51 |
11,990.84 |
11,990.84 |
27.1K |
| 13:10 |
11,990.76 |
11,991.44 |
11,990.76 |
11,990.97 |
22.7K |
| 13:11 |
11,989.72 |
11,989.72 |
11,988.70 |
11,988.70 |
36.0K |
| 13:12 |
11,989.28 |
11,991.08 |
11,989.28 |
11,990.66 |
22.4K |
| 13:13 |
11,990.39 |
11,991.95 |
11,990.39 |
11,991.95 |
21.4K |
| 13:14 |
11,991.78 |
11,991.78 |
11,990.61 |
11,990.61 |
16.3K |
| 13:15 |
11,991.28 |
11,993.00 |
11,991.28 |
11,993.00 |
22.8K |
| 13:16 |
11,993.00 |
11,993.00 |
11,991.82 |
11,991.82 |
12.2K |
| 13:17 |
11,992.19 |
11,993.01 |
11,992.02 |
11,992.02 |
15.8K |
| 13:18 |
11,992.09 |
11,992.48 |
11,992.09 |
11,992.40 |
13.0K |
| 13:19 |
11,991.55 |
11,991.87 |
11,991.21 |
11,991.21 |
19.4K |
| 13:20 |
11,990.77 |
11,990.77 |
11,989.89 |
11,989.99 |
16.9K |
| 13:21 |
11,987.99 |
11,988.30 |
11,987.71 |
11,987.71 |
20.7K |
| 13:22 |
11,988.67 |
11,990.11 |
11,988.67 |
11,990.11 |
26.2K |
| 13:23 |
11,990.22 |
11,990.46 |
11,989.40 |
11,989.40 |
21.3K |
| 13:24 |
11,990.01 |
11,990.14 |
11,989.54 |
11,989.54 |
15.1K |
| 13:25 |
11,989.69 |
11,990.18 |
11,989.43 |
11,990.18 |
27.6K |
| 13:26 |
11,990.86 |
11,993.34 |
11,990.86 |
11,993.19 |
23.5K |
| 13:27 |
11,993.47 |
11,993.47 |
11,992.70 |
11,992.70 |
9.6K |
| 13:28 |
11,992.38 |
11,992.48 |
11,992.11 |
11,992.11 |
12.5K |
| 13:29 |
11,992.74 |
11,992.74 |
11,992.56 |
11,992.59 |
15.2K |
| 13:30 |
11,992.65 |
11,993.22 |
11,990.95 |
11,990.95 |
23.0K |
| 13:31 |
11,990.85 |
11,991.14 |
11,990.73 |
11,991.14 |
15.8K |
| 13:32 |
11,991.99 |
11,995.06 |
11,991.99 |
11,995.06 |
31.3K |
| 13:33 |
11,995.37 |
11,995.90 |
11,995.37 |
11,995.83 |
15.5K |
| 13:34 |
11,995.74 |
11,997.49 |
11,995.74 |
11,997.37 |
22.4K |
| 13:35 |
11,997.40 |
11,997.65 |
11,997.14 |
11,997.14 |
43.3K |
| 13:36 |
11,996.56 |
11,996.99 |
11,995.47 |
11,995.47 |
19.1K |
| 13:37 |
11,994.14 |
11,994.21 |
11,994.09 |
11,994.16 |
13.0K |
| 13:38 |
11,992.90 |
11,993.78 |
11,992.84 |
11,993.78 |
9.6K |
| 13:39 |
11,993.51 |
11,993.51 |
11,992.76 |
11,992.76 |
13.1K |
| 13:40 |
11,992.77 |
11,993.37 |
11,992.23 |
11,993.37 |
18.2K |
| 13:41 |
11,993.54 |
11,993.54 |
11,991.39 |
11,991.39 |
32.2K |
| 13:42 |
11,991.44 |
11,991.44 |
11,991.00 |
11,991.00 |
12.6K |
| 13:43 |
11,990.94 |
11,991.28 |
11,990.94 |
11,991.06 |
15.1K |
| 13:44 |
11,990.61 |
11,991.22 |
11,990.61 |
11,990.76 |
21.2K |
| 13:45 |
11,990.79 |
11,992.16 |
11,990.79 |
11,991.62 |
12.6K |
| 13:46 |
11,991.52 |
11,991.52 |
11,989.07 |
11,989.07 |
27.7K |
| 13:47 |
11,988.97 |
11,988.97 |
11,987.57 |
11,987.59 |
21.6K |
| 13:48 |
11,988.03 |
11,988.38 |
11,987.51 |
11,988.38 |
53.6K |
| 13:49 |
11,988.77 |
11,989.27 |
11,988.77 |
11,989.11 |
10.9K |
| 13:50 |
11,989.35 |
11,990.00 |
11,989.18 |
11,990.00 |
39.2K |
| 13:51 |
11,989.49 |
11,989.63 |
11,989.23 |
11,989.23 |
21.5K |
| 13:52 |
11,989.08 |
11,989.08 |
11,987.23 |
11,987.23 |
48.1K |
| 13:53 |
11,986.90 |
11,987.45 |
11,986.83 |
11,987.45 |
59.6K |
| 13:54 |
11,987.29 |
11,987.56 |
11,987.03 |
11,987.03 |
10.6K |
| 13:55 |
11,986.97 |
11,986.97 |
11,986.33 |
11,986.33 |
38.5K |
| 13:56 |
11,986.41 |
11,986.41 |
11,985.78 |
11,985.78 |
74.7K |
| 13:57 |
11,986.02 |
11,986.15 |
11,985.39 |
11,985.39 |
15.2K |
| 13:58 |
11,985.58 |
11,985.96 |
11,985.58 |
11,985.96 |
26.7K |
| 13:59 |
11,985.43 |
11,986.71 |
11,985.43 |
11,986.71 |
28.4K |
| 14:00 |
11,986.38 |
11,987.51 |
11,986.38 |
11,987.51 |
24.8K |
| 14:01 |
11,987.80 |
11,988.42 |
11,987.80 |
11,988.42 |
26.1K |
| 14:02 |
11,988.63 |
11,990.37 |
11,988.63 |
11,990.37 |
15.8K |
| 14:03 |
11,990.18 |
11,990.18 |
11,988.92 |
11,989.32 |
26.7K |
| 14:04 |
11,990.64 |
11,990.64 |
11,988.54 |
11,988.54 |
40.5K |
| 14:05 |
11,988.46 |
11,988.65 |
11,988.22 |
11,988.65 |
24.6K |
| 14:06 |
11,988.35 |
11,988.43 |
11,987.03 |
11,987.03 |
22.7K |
| 14:07 |
11,987.18 |
11,987.18 |
11,986.99 |
11,987.04 |
12.8K |
| 14:08 |
11,987.36 |
11,987.36 |
11,984.91 |
11,984.91 |
24.6K |
| 14:09 |
11,985.30 |
11,985.83 |
11,985.30 |
11,985.73 |
35.4K |
| 14:10 |
11,986.55 |
11,987.14 |
11,986.55 |
11,987.14 |
12.6K |
| 14:11 |
11,987.27 |
11,987.66 |
11,987.27 |
11,987.66 |
12.8K |
| 14:12 |
11,988.79 |
11,988.79 |
11,988.36 |
11,988.36 |
23.6K |
| 14:13 |
11,987.21 |
11,987.29 |
11,987.13 |
11,987.16 |
10.5K |
| 14:14 |
11,987.47 |
11,988.13 |
11,986.94 |
11,986.94 |
30.9K |
| 14:15 |
11,985.80 |
11,985.80 |
11,985.14 |
11,985.14 |
32.6K |
| 14:16 |
11,985.15 |
11,985.21 |
11,984.51 |
11,984.51 |
18.6K |
| 14:17 |
11,984.57 |
11,985.77 |
11,984.57 |
11,985.77 |
21.3K |
| 14:18 |
11,986.25 |
11,986.25 |
11,985.14 |
11,985.14 |
27.7K |
| 14:19 |
11,984.92 |
11,985.01 |
11,984.59 |
11,985.01 |
27.6K |
| 14:20 |
11,985.12 |
11,986.00 |
11,985.12 |
11,986.00 |
9.4K |
| 14:21 |
11,986.28 |
11,987.00 |
11,986.28 |
11,986.88 |
10.8K |
| 14:22 |
11,986.55 |
11,986.55 |
11,986.05 |
11,986.13 |
9.7K |
| 14:23 |
11,986.24 |
11,986.89 |
11,985.92 |
11,986.36 |
17.6K |
| 14:24 |
11,987.71 |
11,987.71 |
11,987.33 |
11,987.33 |
20.4K |
| 14:25 |
11,988.27 |
11,989.46 |
11,988.27 |
11,989.23 |
29.3K |
| 14:26 |
11,989.22 |
11,989.44 |
11,989.01 |
11,989.39 |
18.3K |
| 14:27 |
11,989.55 |
11,989.96 |
11,989.55 |
11,989.70 |
19.2K |
| 14:28 |
11,990.26 |
11,990.26 |
11,989.49 |
11,989.49 |
20.3K |
| 14:29 |
11,989.83 |
11,992.00 |
11,989.83 |
11,992.00 |
22.2K |
| 14:30 |
11,992.17 |
11,992.23 |
11,992.07 |
11,992.23 |
23.8K |
| 14:31 |
11,992.45 |
11,992.45 |
11,989.48 |
11,989.48 |
42.1K |
| 14:32 |
11,989.33 |
11,990.42 |
11,989.33 |
11,990.42 |
24.0K |
| 14:33 |
11,990.21 |
11,990.57 |
11,990.18 |
11,990.18 |
8.5K |
| 14:34 |
11,990.46 |
11,992.31 |
11,990.46 |
11,992.31 |
15.2K |
| 14:35 |
11,992.46 |
11,993.03 |
11,992.26 |
11,992.26 |
27.3K |
| 14:36 |
11,992.14 |
11,992.14 |
11,991.23 |
11,991.23 |
14.2K |
| 14:37 |
11,991.19 |
11,991.19 |
11,990.81 |
11,990.87 |
8.4K |
| 14:38 |
11,990.77 |
11,990.77 |
11,990.42 |
11,990.42 |
22.3K |
| 14:39 |
11,990.28 |
11,990.73 |
11,990.28 |
11,990.33 |
36.2K |
| 14:40 |
11,990.16 |
11,990.16 |
11,989.79 |
11,989.81 |
9.3K |
| 14:41 |
11,989.15 |
11,989.44 |
11,988.99 |
11,989.41 |
24.0K |
| 14:42 |
11,989.60 |
11,990.13 |
11,989.60 |
11,990.13 |
14.4K |
| 14:43 |
11,989.60 |
11,989.60 |
11,988.57 |
11,988.57 |
19.6K |
| 14:44 |
11,988.50 |
11,988.89 |
11,988.50 |
11,988.83 |
21.5K |
| 14:45 |
11,988.47 |
11,988.47 |
11,987.98 |
11,988.43 |
15.5K |
| 14:46 |
11,988.58 |
11,988.62 |
11,988.28 |
11,988.62 |
25.0K |
| 14:47 |
11,988.38 |
11,988.50 |
11,987.90 |
11,987.90 |
28.5K |
| 14:48 |
11,988.13 |
11,988.13 |
11,986.10 |
11,986.42 |
95.0K |
| 14:49 |
11,986.29 |
11,986.29 |
11,985.65 |
11,985.65 |
25.9K |
| 14:50 |
11,985.85 |
11,986.94 |
11,985.85 |
11,986.94 |
104.4K |
| 14:51 |
11,987.78 |
11,988.14 |
11,987.78 |
11,988.00 |
90.4K |
| 14:52 |
11,989.14 |
11,989.73 |
11,989.14 |
11,989.73 |
32.2K |
| 14:53 |
11,990.42 |
11,990.42 |
11,989.36 |
11,989.76 |
20.7K |
| 14:54 |
11,991.75 |
11,991.75 |
11,988.83 |
11,988.83 |
125.9K |
| 14:55 |
11,988.68 |
11,989.46 |
11,988.06 |
11,988.06 |
21.8K |
| 14:56 |
11,987.77 |
11,988.62 |
11,987.77 |
11,988.62 |
10.2K |
| 14:57 |
11,988.75 |
11,988.76 |
11,986.90 |
11,986.90 |
52.5K |
| 14:58 |
11,988.17 |
11,988.17 |
11,985.57 |
11,985.69 |
37.9K |
| 14:59 |
11,985.52 |
11,987.01 |
11,985.52 |
11,986.68 |
18.7K |
| 15:00 |
11,986.97 |
11,987.18 |
11,986.95 |
11,986.95 |
7.1K |
| 15:01 |
11,986.46 |
11,986.46 |
11,984.31 |
11,985.95 |
50.3K |
| 15:02 |
11,984.38 |
11,985.34 |
11,984.38 |
11,985.34 |
20.0K |
| 15:03 |
11,985.36 |
11,985.89 |
11,982.82 |
11,982.82 |
38.1K |
| 15:04 |
11,981.80 |
11,982.00 |
11,981.80 |
11,981.88 |
31.9K |
| 15:05 |
11,981.81 |
11,983.64 |
11,981.81 |
11,983.64 |
19.1K |
| 15:06 |
11,984.38 |
11,984.38 |
11,979.20 |
11,979.20 |
30.5K |
| 15:07 |
11,978.59 |
11,978.89 |
11,978.59 |
11,978.89 |
12.5K |
| 15:08 |
11,978.55 |
11,979.19 |
11,978.55 |
11,979.19 |
11.5K |
| 15:09 |
11,979.47 |
11,980.43 |
11,979.42 |
11,980.43 |
34.3K |
| 15:10 |
11,980.52 |
11,982.50 |
11,980.32 |
11,982.50 |
18.3K |
| 15:11 |
11,981.97 |
11,982.29 |
11,981.72 |
11,982.29 |
29.6K |
| 15:12 |
11,982.01 |
11,982.01 |
11,981.04 |
11,981.04 |
21.7K |
| 15:13 |
11,981.05 |
11,981.75 |
11,981.05 |
11,981.42 |
34.9K |
| 15:14 |
11,980.63 |
11,980.63 |
11,980.25 |
11,980.31 |
24.6K |
| 15:15 |
11,980.77 |
11,981.02 |
11,980.77 |
11,981.02 |
18.8K |
| 15:16 |
11,980.50 |
11,983.89 |
11,980.50 |
11,983.89 |
43.0K |
| 15:17 |
11,983.20 |
11,983.20 |
11,982.03 |
11,982.03 |
14.8K |
| 15:18 |
11,981.97 |
11,981.97 |
11,980.54 |
11,980.54 |
33.1K |
| 15:19 |
11,980.19 |
11,980.19 |
11,979.50 |
11,979.50 |
20.9K |
| 15:20 |
11,979.81 |
11,979.81 |
11,979.06 |
11,979.29 |
54.5K |
| 15:21 |
11,978.36 |
11,978.36 |
11,978.23 |
11,978.27 |
12.5K |
| 15:22 |
11,978.70 |
11,979.50 |
11,978.70 |
11,979.06 |
57.2K |
| 15:23 |
11,978.52 |
11,978.94 |
11,978.05 |
11,978.05 |
17.7K |
| 15:24 |
11,978.49 |
11,978.49 |
11,977.56 |
11,977.56 |
62.8K |
| 15:25 |
11,976.62 |
11,976.62 |
11,974.63 |
11,974.79 |
49.3K |
| 15:26 |
11,974.92 |
11,974.93 |
11,973.46 |
11,973.46 |
23.0K |
| 15:27 |
11,974.51 |
11,974.76 |
11,974.35 |
11,974.47 |
27.9K |
| 15:28 |
11,974.78 |
11,975.84 |
11,974.78 |
11,974.92 |
38.0K |
| 15:29 |
11,974.00 |
11,974.19 |
11,973.77 |
11,974.19 |
32.2K |
| 15:30 |
11,973.55 |
11,973.55 |
11,971.85 |
11,971.85 |
31.4K |
| 15:31 |
11,972.52 |
11,974.31 |
11,972.52 |
11,973.94 |
30.7K |
| 15:32 |
11,972.48 |
11,974.47 |
11,972.48 |
11,974.00 |
103.5K |
| 15:33 |
11,974.71 |
11,974.71 |
11,973.83 |
11,973.83 |
20.6K |
| 15:34 |
11,973.77 |
11,973.97 |
11,973.77 |
11,973.97 |
37.3K |
| 15:35 |
11,972.76 |
11,972.93 |
11,972.27 |
11,972.27 |
66.8K |
| 15:36 |
11,971.73 |
11,971.92 |
11,970.95 |
11,971.92 |
21.4K |
| 15:37 |
11,971.89 |
11,971.90 |
11,971.33 |
11,971.33 |
36.4K |
| 15:38 |
11,970.70 |
11,971.42 |
11,970.70 |
11,971.42 |
34.9K |
| 15:39 |
11,971.25 |
11,971.85 |
11,971.25 |
11,971.85 |
39.4K |
| 15:40 |
11,972.26 |
11,973.52 |
11,972.26 |
11,973.52 |
42.8K |
| 15:41 |
11,973.76 |
11,974.31 |
11,973.18 |
11,974.31 |
74.9K |
| 15:42 |
11,974.15 |
11,974.15 |
11,972.49 |
11,972.49 |
48.3K |
| 15:43 |
11,971.98 |
11,972.15 |
11,971.98 |
11,972.13 |
25.1K |
| 15:44 |
11,972.11 |
11,972.96 |
11,971.80 |
11,972.96 |
43.6K |
| 15:45 |
11,973.20 |
11,973.50 |
11,973.10 |
11,973.37 |
45.1K |
| 15:46 |
11,974.24 |
11,974.64 |
11,973.92 |
11,974.64 |
110.5K |
| 15:47 |
11,975.89 |
11,975.94 |
11,974.60 |
11,975.94 |
64.4K |
| 15:48 |
11,975.96 |
11,975.96 |
11,975.30 |
11,975.74 |
45.6K |
| 15:49 |
11,975.38 |
11,976.46 |
11,975.31 |
11,976.18 |
55.5K |
| 15:50 |
11,977.95 |
11,987.30 |
11,977.95 |
11,983.79 |
402.4K |
| 15:51 |
11,984.02 |
11,984.68 |
11,983.55 |
11,983.55 |
79.0K |
| 15:52 |
11,982.89 |
11,983.06 |
11,981.78 |
11,982.44 |
101.9K |
| 15:53 |
11,982.87 |
11,984.05 |
11,982.20 |
11,982.20 |
106.9K |
| 15:54 |
11,983.07 |
11,984.27 |
11,983.07 |
11,983.41 |
135.4K |
| 15:55 |
11,980.85 |
11,982.77 |
11,979.61 |
11,982.77 |
234.2K |
| 15:56 |
11,983.54 |
11,986.32 |
11,983.54 |
11,985.92 |
308.3K |
| 15:57 |
11,985.51 |
11,986.07 |
11,985.43 |
11,985.56 |
173.7K |
| 15:58 |
11,985.58 |
11,985.58 |
11,982.04 |
11,982.04 |
248.6K |
| 15:59 |
11,980.93 |
11,983.98 |
11,980.45 |
11,983.98 |
262.0K |
| 16:00 |
11,981.76 |
11,984.28 |
11,981.76 |
11,984.28 |
11,349.6K |
| 16:01 |
11,984.28 |
11,984.28 |
11,984.28 |
11,984.28 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|