| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12,598.50 |
12,616.85 |
12,598.50 |
12,615.31 |
331.6K |
| 09:31 |
12,612.68 |
12,614.21 |
12,612.12 |
12,612.55 |
92.5K |
| 09:32 |
12,611.34 |
12,611.34 |
12,606.55 |
12,606.55 |
51.4K |
| 09:33 |
12,603.78 |
12,603.78 |
12,595.18 |
12,595.18 |
79.0K |
| 09:34 |
12,594.61 |
12,595.84 |
12,594.42 |
12,595.84 |
37.0K |
| 09:35 |
12,594.95 |
12,596.35 |
12,591.74 |
12,596.35 |
34.9K |
| 09:36 |
12,594.96 |
12,595.01 |
12,594.68 |
12,595.01 |
29.7K |
| 09:37 |
12,593.15 |
12,593.15 |
12,586.38 |
12,586.38 |
28.5K |
| 09:38 |
12,585.07 |
12,590.03 |
12,585.07 |
12,590.03 |
55.4K |
| 09:39 |
12,593.47 |
12,593.89 |
12,591.41 |
12,593.89 |
22.4K |
| 09:40 |
12,595.36 |
12,600.09 |
12,595.08 |
12,600.09 |
40.2K |
| 09:41 |
12,600.49 |
12,600.49 |
12,592.91 |
12,592.91 |
40.5K |
| 09:42 |
12,593.64 |
12,594.28 |
12,591.09 |
12,591.09 |
34.5K |
| 09:43 |
12,590.48 |
12,590.91 |
12,589.42 |
12,590.91 |
26.8K |
| 09:44 |
12,591.10 |
12,591.10 |
12,587.33 |
12,587.33 |
18.8K |
| 09:45 |
12,586.65 |
12,593.92 |
12,586.64 |
12,593.92 |
56.3K |
| 09:46 |
12,593.59 |
12,593.59 |
12,590.59 |
12,590.59 |
38.0K |
| 09:47 |
12,589.83 |
12,594.82 |
12,589.83 |
12,594.82 |
25.5K |
| 09:48 |
12,595.32 |
12,599.93 |
12,595.32 |
12,599.93 |
18.0K |
| 09:49 |
12,599.99 |
12,599.99 |
12,596.90 |
12,596.90 |
26.6K |
| 09:50 |
12,596.66 |
12,597.02 |
12,596.15 |
12,596.49 |
28.9K |
| 09:51 |
12,596.59 |
12,596.81 |
12,593.43 |
12,593.43 |
24.6K |
| 09:52 |
12,594.30 |
12,597.69 |
12,594.30 |
12,597.69 |
13.0K |
| 09:53 |
12,598.04 |
12,598.95 |
12,598.04 |
12,598.95 |
10.1K |
| 09:54 |
12,597.13 |
12,597.72 |
12,596.36 |
12,597.72 |
23.1K |
| 09:55 |
12,597.63 |
12,597.63 |
12,595.96 |
12,595.96 |
23.4K |
| 09:56 |
12,595.50 |
12,595.50 |
12,592.93 |
12,592.93 |
21.3K |
| 09:57 |
12,591.54 |
12,594.02 |
12,591.54 |
12,594.02 |
47.3K |
| 09:58 |
12,592.87 |
12,593.67 |
12,592.48 |
12,592.48 |
34.6K |
| 09:59 |
12,592.42 |
12,593.23 |
12,591.67 |
12,593.23 |
18.8K |
| 10:00 |
12,594.31 |
12,594.97 |
12,592.28 |
12,592.28 |
35.0K |
| 10:01 |
12,590.10 |
12,590.10 |
12,587.02 |
12,587.18 |
55.0K |
| 10:02 |
12,581.64 |
12,581.64 |
12,580.05 |
12,580.83 |
29.5K |
| 10:03 |
12,580.54 |
12,580.54 |
12,576.05 |
12,576.05 |
16.2K |
| 10:04 |
12,574.86 |
12,580.32 |
12,574.86 |
12,580.32 |
28.6K |
| 10:05 |
12,580.26 |
12,582.44 |
12,580.26 |
12,582.44 |
21.0K |
| 10:06 |
12,584.34 |
12,585.93 |
12,584.34 |
12,585.52 |
20.5K |
| 10:07 |
12,587.34 |
12,589.39 |
12,587.34 |
12,588.48 |
27.3K |
| 10:08 |
12,586.23 |
12,586.23 |
12,585.74 |
12,586.08 |
23.1K |
| 10:09 |
12,586.88 |
12,588.74 |
12,586.43 |
12,588.74 |
17.8K |
| 10:10 |
12,588.09 |
12,588.09 |
12,586.62 |
12,587.37 |
25.2K |
| 10:11 |
12,586.99 |
12,587.71 |
12,586.21 |
12,587.71 |
17.2K |
| 10:12 |
12,589.28 |
12,592.71 |
12,589.28 |
12,591.88 |
27.7K |
| 10:13 |
12,591.82 |
12,595.76 |
12,591.48 |
12,595.76 |
29.2K |
| 10:14 |
12,596.44 |
12,598.86 |
12,595.79 |
12,598.86 |
32.4K |
| 10:15 |
12,600.40 |
12,603.51 |
12,600.40 |
12,603.51 |
34.3K |
| 10:16 |
12,603.83 |
12,604.17 |
12,602.25 |
12,602.57 |
47.2K |
| 10:17 |
12,603.00 |
12,607.69 |
12,603.00 |
12,607.69 |
20.6K |
| 10:18 |
12,608.15 |
12,609.39 |
12,608.13 |
12,608.64 |
24.8K |
| 10:19 |
12,609.16 |
12,610.31 |
12,609.16 |
12,610.31 |
19.3K |
| 10:20 |
12,611.69 |
12,612.90 |
12,611.69 |
12,612.90 |
23.9K |
| 10:21 |
12,612.80 |
12,617.64 |
12,612.80 |
12,617.64 |
35.3K |
| 10:22 |
12,618.38 |
12,618.97 |
12,618.38 |
12,618.82 |
15.6K |
| 10:23 |
12,618.96 |
12,620.35 |
12,618.96 |
12,620.35 |
33.6K |
| 10:24 |
12,621.12 |
12,624.29 |
12,621.12 |
12,624.29 |
34.4K |
| 10:25 |
12,625.46 |
12,625.46 |
12,623.72 |
12,623.72 |
26.1K |
| 10:26 |
12,623.57 |
12,625.73 |
12,623.57 |
12,625.73 |
17.5K |
| 10:27 |
12,628.02 |
12,628.02 |
12,627.81 |
12,627.81 |
39.5K |
| 10:28 |
12,627.62 |
12,628.31 |
12,626.86 |
12,626.86 |
26.4K |
| 10:29 |
12,626.94 |
12,627.52 |
12,626.39 |
12,627.06 |
17.0K |
| 10:30 |
12,626.26 |
12,626.26 |
12,620.40 |
12,621.25 |
55.4K |
| 10:31 |
12,622.74 |
12,626.14 |
12,622.74 |
12,625.65 |
20.6K |
| 10:32 |
12,623.77 |
12,623.77 |
12,622.25 |
12,622.25 |
41.7K |
| 10:33 |
12,621.99 |
12,621.99 |
12,619.85 |
12,620.51 |
23.9K |
| 10:34 |
12,622.00 |
12,623.69 |
12,618.44 |
12,618.44 |
32.6K |
| 10:35 |
12,616.83 |
12,616.83 |
12,612.69 |
12,612.69 |
34.3K |
| 10:36 |
12,611.35 |
12,616.10 |
12,611.35 |
12,614.79 |
31.3K |
| 10:37 |
12,613.45 |
12,613.45 |
12,612.00 |
12,612.00 |
32.0K |
| 10:38 |
12,610.36 |
12,614.90 |
12,610.36 |
12,614.54 |
24.8K |
| 10:39 |
12,615.12 |
12,617.39 |
12,615.12 |
12,617.39 |
14.7K |
| 10:40 |
12,618.06 |
12,618.06 |
12,617.05 |
12,617.05 |
19.7K |
| 10:41 |
12,618.20 |
12,618.90 |
12,618.20 |
12,618.90 |
15.6K |
| 10:42 |
12,620.66 |
12,621.04 |
12,620.65 |
12,621.04 |
27.1K |
| 10:43 |
12,621.21 |
12,621.66 |
12,620.23 |
12,620.23 |
25.6K |
| 10:44 |
12,619.54 |
12,621.60 |
12,619.54 |
12,621.60 |
29.8K |
| 10:45 |
12,621.68 |
12,623.12 |
12,621.68 |
12,623.12 |
40.6K |
| 10:46 |
12,624.32 |
12,626.13 |
12,624.32 |
12,625.66 |
19.2K |
| 10:47 |
12,625.68 |
12,625.68 |
12,623.15 |
12,625.33 |
31.4K |
| 10:48 |
12,625.23 |
12,625.23 |
12,623.49 |
12,623.49 |
19.4K |
| 10:49 |
12,623.02 |
12,623.93 |
12,622.66 |
12,623.93 |
30.1K |
| 10:50 |
12,624.14 |
12,624.14 |
12,622.84 |
12,622.84 |
25.0K |
| 10:51 |
12,622.38 |
12,623.50 |
12,621.70 |
12,623.50 |
44.7K |
| 10:52 |
12,623.63 |
12,623.63 |
12,621.93 |
12,621.98 |
17.3K |
| 10:53 |
12,622.76 |
12,623.38 |
12,622.76 |
12,622.97 |
14.6K |
| 10:54 |
12,622.97 |
12,623.20 |
12,621.99 |
12,622.52 |
25.9K |
| 10:55 |
12,623.10 |
12,623.10 |
12,620.90 |
12,621.89 |
18.6K |
| 10:56 |
12,623.38 |
12,623.53 |
12,623.17 |
12,623.33 |
24.4K |
| 10:57 |
12,624.57 |
12,624.97 |
12,623.50 |
12,623.50 |
22.6K |
| 10:58 |
12,624.04 |
12,627.25 |
12,624.04 |
12,626.84 |
19.8K |
| 10:59 |
12,626.94 |
12,628.04 |
12,626.94 |
12,627.90 |
19.0K |
| 11:00 |
12,630.13 |
12,631.07 |
12,630.13 |
12,630.72 |
23.3K |
| 11:01 |
12,629.71 |
12,630.39 |
12,629.18 |
12,630.39 |
13.9K |
| 11:02 |
12,630.16 |
12,631.59 |
12,629.00 |
12,629.00 |
65.6K |
| 11:03 |
12,628.31 |
12,628.50 |
12,626.09 |
12,626.09 |
25.8K |
| 11:04 |
12,625.65 |
12,631.23 |
12,625.65 |
12,631.23 |
17.3K |
| 11:05 |
12,631.81 |
12,633.46 |
12,631.81 |
12,633.46 |
10.7K |
| 11:06 |
12,633.36 |
12,635.53 |
12,630.90 |
12,631.23 |
55.7K |
| 11:07 |
12,631.54 |
12,633.03 |
12,631.54 |
12,632.61 |
14.3K |
| 11:08 |
12,632.70 |
12,632.70 |
12,631.16 |
12,631.16 |
23.6K |
| 11:09 |
12,632.25 |
12,632.36 |
12,631.92 |
12,632.36 |
13.2K |
| 11:10 |
12,633.21 |
12,633.21 |
12,630.80 |
12,630.80 |
33.3K |
| 11:11 |
12,630.98 |
12,631.59 |
12,628.68 |
12,628.68 |
41.1K |
| 11:12 |
12,629.34 |
12,630.07 |
12,628.94 |
12,630.07 |
13.3K |
| 11:13 |
12,631.68 |
12,632.38 |
12,630.80 |
12,632.38 |
16.7K |
| 11:14 |
12,633.58 |
12,634.41 |
12,633.58 |
12,634.22 |
14.9K |
| 11:15 |
12,634.08 |
12,634.49 |
12,633.19 |
12,633.19 |
24.6K |
| 11:16 |
12,633.14 |
12,633.14 |
12,630.59 |
12,630.75 |
21.5K |
| 11:17 |
12,630.33 |
12,630.45 |
12,629.02 |
12,629.02 |
14.9K |
| 11:18 |
12,629.52 |
12,631.17 |
12,629.01 |
12,631.17 |
25.9K |
| 11:19 |
12,631.73 |
12,631.73 |
12,629.28 |
12,629.41 |
22.8K |
| 11:20 |
12,630.13 |
12,631.39 |
12,630.13 |
12,631.39 |
10.2K |
| 11:21 |
12,631.38 |
12,631.38 |
12,628.79 |
12,628.79 |
23.8K |
| 11:22 |
12,626.56 |
12,626.56 |
12,624.53 |
12,624.53 |
28.1K |
| 11:23 |
12,624.48 |
12,624.48 |
12,619.63 |
12,619.63 |
34.9K |
| 11:24 |
12,618.79 |
12,618.95 |
12,614.87 |
12,614.87 |
37.1K |
| 11:25 |
12,616.17 |
12,616.26 |
12,615.97 |
12,615.97 |
22.7K |
| 11:26 |
12,617.73 |
12,617.73 |
12,617.44 |
12,617.65 |
30.9K |
| 11:27 |
12,618.11 |
12,618.62 |
12,616.79 |
12,617.77 |
24.7K |
| 11:28 |
12,619.10 |
12,619.10 |
12,618.88 |
12,619.02 |
12.0K |
| 11:29 |
12,618.68 |
12,618.68 |
12,616.69 |
12,617.61 |
23.8K |
| 11:30 |
12,617.02 |
12,618.75 |
12,616.84 |
12,618.75 |
17.0K |
| 11:31 |
12,619.64 |
12,620.73 |
12,619.64 |
12,619.72 |
20.8K |
| 11:32 |
12,619.75 |
12,622.72 |
12,619.75 |
12,622.72 |
16.3K |
| 11:33 |
12,622.84 |
12,628.09 |
12,622.84 |
12,628.09 |
30.0K |
| 11:34 |
12,625.91 |
12,627.12 |
12,625.91 |
12,627.12 |
40.9K |
| 11:35 |
12,627.56 |
12,628.63 |
12,627.56 |
12,628.63 |
27.1K |
| 11:36 |
12,628.16 |
12,628.16 |
12,627.28 |
12,627.32 |
23.1K |
| 11:37 |
12,627.19 |
12,627.19 |
12,622.58 |
12,622.58 |
22.0K |
| 11:38 |
12,622.14 |
12,622.14 |
12,621.66 |
12,621.75 |
8.6K |
| 11:39 |
12,621.41 |
12,621.76 |
12,618.97 |
12,618.97 |
34.6K |
| 11:40 |
12,619.81 |
12,622.84 |
12,619.81 |
12,622.84 |
27.6K |
| 11:41 |
12,623.90 |
12,624.88 |
12,623.90 |
12,624.79 |
19.2K |
| 11:42 |
12,625.25 |
12,625.25 |
12,621.10 |
12,621.10 |
22.2K |
| 11:43 |
12,620.54 |
12,620.54 |
12,619.60 |
12,619.60 |
29.8K |
| 11:44 |
12,618.67 |
12,618.67 |
12,618.04 |
12,618.67 |
17.1K |
| 11:45 |
12,617.73 |
12,617.73 |
12,615.72 |
12,615.72 |
23.8K |
| 11:46 |
12,615.40 |
12,615.48 |
12,615.10 |
12,615.48 |
21.4K |
| 11:47 |
12,616.41 |
12,616.41 |
12,615.86 |
12,615.86 |
24.1K |
| 11:48 |
12,613.99 |
12,613.99 |
12,612.28 |
12,612.28 |
28.8K |
| 11:49 |
12,612.28 |
12,613.40 |
12,612.28 |
12,613.40 |
14.9K |
| 11:50 |
12,614.29 |
12,614.44 |
12,613.21 |
12,613.21 |
25.3K |
| 11:51 |
12,613.11 |
12,614.46 |
12,613.11 |
12,613.48 |
19.4K |
| 11:52 |
12,613.28 |
12,613.28 |
12,611.71 |
12,611.71 |
33.8K |
| 11:53 |
12,611.38 |
12,613.50 |
12,611.38 |
12,613.44 |
18.7K |
| 11:54 |
12,613.60 |
12,614.93 |
12,613.60 |
12,614.93 |
17.4K |
| 11:55 |
12,616.19 |
12,616.19 |
12,612.25 |
12,612.56 |
47.1K |
| 11:56 |
12,612.85 |
12,613.71 |
12,612.85 |
12,613.46 |
16.3K |
| 11:57 |
12,615.16 |
12,615.29 |
12,613.44 |
12,613.44 |
21.1K |
| 11:58 |
12,614.57 |
12,614.57 |
12,613.93 |
12,614.42 |
20.7K |
| 11:59 |
12,614.62 |
12,615.74 |
12,614.62 |
12,615.35 |
14.4K |
| 12:00 |
12,615.35 |
12,617.09 |
12,615.03 |
12,617.09 |
11.3K |
| 12:01 |
12,617.28 |
12,618.54 |
12,617.28 |
12,618.54 |
11.5K |
| 12:02 |
12,619.04 |
12,619.76 |
12,618.41 |
12,619.76 |
15.8K |
| 12:03 |
12,619.98 |
12,619.98 |
12,618.38 |
12,618.59 |
21.0K |
| 12:04 |
12,615.69 |
12,615.78 |
12,615.15 |
12,615.15 |
23.6K |
| 12:05 |
12,614.74 |
12,614.74 |
12,614.50 |
12,614.50 |
17.2K |
| 12:06 |
12,615.07 |
12,615.54 |
12,615.07 |
12,615.54 |
17.2K |
| 12:07 |
12,614.09 |
12,614.60 |
12,613.74 |
12,614.31 |
17.6K |
| 12:08 |
12,615.80 |
12,617.97 |
12,615.80 |
12,617.97 |
17.4K |
| 12:09 |
12,617.63 |
12,617.63 |
12,616.77 |
12,617.24 |
16.3K |
| 12:10 |
12,617.84 |
12,619.19 |
12,617.84 |
12,619.19 |
9.2K |
| 12:11 |
12,618.73 |
12,621.06 |
12,618.73 |
12,621.06 |
19.8K |
| 12:12 |
12,621.27 |
12,623.02 |
12,621.27 |
12,623.02 |
11.4K |
| 12:13 |
12,622.41 |
12,624.28 |
12,621.98 |
12,624.28 |
21.9K |
| 12:14 |
12,625.71 |
12,626.01 |
12,625.57 |
12,626.01 |
12.4K |
| 12:15 |
12,626.45 |
12,626.45 |
12,625.49 |
12,625.49 |
12.4K |
| 12:16 |
12,625.42 |
12,625.42 |
12,623.94 |
12,624.14 |
27.2K |
| 12:17 |
12,624.15 |
12,624.15 |
12,622.92 |
12,622.92 |
15.7K |
| 12:18 |
12,622.92 |
12,622.92 |
12,622.14 |
12,622.14 |
21.9K |
| 12:19 |
12,621.47 |
12,621.47 |
12,619.87 |
12,619.87 |
21.4K |
| 12:20 |
12,618.94 |
12,619.86 |
12,618.85 |
12,619.86 |
33.6K |
| 12:21 |
12,620.71 |
12,621.75 |
12,620.12 |
12,620.12 |
27.9K |
| 12:22 |
12,619.23 |
12,620.54 |
12,619.23 |
12,620.54 |
28.7K |
| 12:23 |
12,620.33 |
12,624.11 |
12,620.33 |
12,624.11 |
27.3K |
| 12:24 |
12,624.76 |
12,627.14 |
12,624.76 |
12,627.14 |
33.0K |
| 12:25 |
12,628.23 |
12,628.52 |
12,627.73 |
12,627.73 |
18.6K |
| 12:26 |
12,628.17 |
12,629.09 |
12,628.14 |
12,628.55 |
26.0K |
| 12:27 |
12,627.57 |
12,629.34 |
12,627.57 |
12,629.34 |
12.9K |
| 12:28 |
12,629.03 |
12,629.30 |
12,629.03 |
12,629.30 |
19.7K |
| 12:29 |
12,629.25 |
12,629.25 |
12,627.65 |
12,627.65 |
16.6K |
| 12:30 |
12,627.63 |
12,628.09 |
12,627.41 |
12,628.09 |
16.0K |
| 12:31 |
12,627.86 |
12,628.95 |
12,627.86 |
12,628.90 |
20.3K |
| 12:32 |
12,629.80 |
12,632.21 |
12,629.80 |
12,632.21 |
18.5K |
| 12:33 |
12,632.50 |
12,632.94 |
12,632.50 |
12,632.94 |
17.2K |
| 12:34 |
12,633.22 |
12,633.84 |
12,633.22 |
12,633.60 |
14.5K |
| 12:35 |
12,633.21 |
12,633.21 |
12,632.80 |
12,632.80 |
26.0K |
| 12:36 |
12,632.81 |
12,633.93 |
12,632.81 |
12,632.99 |
21.4K |
| 12:37 |
12,630.93 |
12,630.93 |
12,630.16 |
12,630.51 |
24.9K |
| 12:38 |
12,630.26 |
12,630.26 |
12,628.34 |
12,628.34 |
17.9K |
| 12:39 |
12,628.86 |
12,630.94 |
12,628.86 |
12,630.56 |
17.2K |
| 12:40 |
12,630.79 |
12,630.79 |
12,628.05 |
12,628.05 |
21.5K |
| 12:41 |
12,626.38 |
12,626.38 |
12,625.08 |
12,625.08 |
19.5K |
| 12:42 |
12,625.91 |
12,625.91 |
12,625.18 |
12,625.83 |
13.7K |
| 12:43 |
12,625.97 |
12,626.00 |
12,624.97 |
12,624.97 |
15.5K |
| 12:44 |
12,624.98 |
12,624.98 |
12,623.92 |
12,623.92 |
12.1K |
| 12:45 |
12,623.12 |
12,624.32 |
12,623.08 |
12,624.32 |
23.2K |
| 12:46 |
12,624.23 |
12,624.23 |
12,621.83 |
12,621.83 |
16.2K |
| 12:47 |
12,621.90 |
12,623.26 |
12,621.90 |
12,623.26 |
14.6K |
| 12:48 |
12,623.37 |
12,624.04 |
12,623.32 |
12,623.61 |
18.6K |
| 12:49 |
12,623.04 |
12,623.04 |
12,621.56 |
12,621.63 |
18.8K |
| 12:50 |
12,621.61 |
12,621.75 |
12,621.52 |
12,621.75 |
10.2K |
| 12:51 |
12,621.69 |
12,625.06 |
12,621.69 |
12,625.06 |
14.8K |
| 12:52 |
12,625.28 |
12,626.28 |
12,625.28 |
12,626.28 |
19.7K |
| 12:53 |
12,626.16 |
12,626.69 |
12,626.16 |
12,626.44 |
16.5K |
| 12:54 |
12,626.48 |
12,626.56 |
12,626.47 |
12,626.47 |
14.2K |
| 12:55 |
12,626.39 |
12,626.75 |
12,626.39 |
12,626.75 |
7.6K |
| 12:56 |
12,625.89 |
12,627.30 |
12,625.89 |
12,627.30 |
24.8K |
| 12:57 |
12,626.78 |
12,626.78 |
12,625.35 |
12,625.35 |
26.3K |
| 12:58 |
12,624.66 |
12,624.66 |
12,622.57 |
12,622.57 |
16.8K |
| 12:59 |
12,622.75 |
12,623.20 |
12,622.35 |
12,623.20 |
18.1K |
| 13:00 |
12,622.85 |
12,622.85 |
12,621.13 |
12,621.13 |
18.0K |
| 13:01 |
12,620.76 |
12,621.30 |
12,620.48 |
12,621.30 |
12.1K |
| 13:02 |
12,621.26 |
12,622.19 |
12,621.26 |
12,622.19 |
25.0K |
| 13:03 |
12,621.33 |
12,622.42 |
12,621.33 |
12,622.42 |
11.5K |
| 13:04 |
12,622.58 |
12,623.44 |
12,622.58 |
12,623.30 |
20.5K |
| 13:05 |
12,623.52 |
12,626.57 |
12,623.42 |
12,626.57 |
44.8K |
| 13:06 |
12,627.55 |
12,628.65 |
12,627.55 |
12,628.65 |
16.5K |
| 13:07 |
12,628.84 |
12,628.84 |
12,627.89 |
12,628.20 |
26.9K |
| 13:08 |
12,626.95 |
12,627.50 |
12,626.17 |
12,626.17 |
30.9K |
| 13:09 |
12,626.73 |
12,627.82 |
12,626.73 |
12,627.09 |
12.5K |
| 13:10 |
12,627.29 |
12,627.29 |
12,625.92 |
12,625.97 |
17.7K |
| 13:11 |
12,625.86 |
12,625.91 |
12,623.96 |
12,623.96 |
23.3K |
| 13:12 |
12,624.66 |
12,624.87 |
12,624.46 |
12,624.87 |
12.8K |
| 13:13 |
12,625.19 |
12,625.19 |
12,624.38 |
12,624.38 |
23.9K |
| 13:14 |
12,624.22 |
12,624.22 |
12,623.38 |
12,623.38 |
13.3K |
| 13:15 |
12,621.80 |
12,623.65 |
12,621.80 |
12,623.65 |
20.1K |
| 13:16 |
12,624.02 |
12,624.24 |
12,623.89 |
12,624.24 |
9.3K |
| 13:17 |
12,624.26 |
12,624.34 |
12,623.05 |
12,623.05 |
26.1K |
| 13:18 |
12,623.21 |
12,623.21 |
12,620.69 |
12,620.82 |
26.0K |
| 13:19 |
12,618.96 |
12,618.96 |
12,618.40 |
12,618.40 |
23.2K |
| 13:20 |
12,617.91 |
12,618.54 |
12,617.15 |
12,617.15 |
13.2K |
| 13:21 |
12,617.37 |
12,617.37 |
12,614.33 |
12,614.42 |
28.5K |
| 13:22 |
12,612.51 |
12,614.33 |
12,612.51 |
12,614.33 |
28.3K |
| 13:23 |
12,614.96 |
12,615.90 |
12,614.88 |
12,615.84 |
13.0K |
| 13:24 |
12,615.71 |
12,616.32 |
12,615.60 |
12,616.32 |
14.8K |
| 13:25 |
12,617.49 |
12,617.66 |
12,617.11 |
12,617.66 |
29.6K |
| 13:26 |
12,617.27 |
12,617.27 |
12,612.07 |
12,612.07 |
29.8K |
| 13:27 |
12,610.68 |
12,610.88 |
12,610.07 |
12,610.07 |
27.7K |
| 13:28 |
12,609.51 |
12,609.88 |
12,609.51 |
12,609.84 |
32.7K |
| 13:29 |
12,610.32 |
12,613.51 |
12,610.32 |
12,613.51 |
17.5K |
| 13:30 |
12,613.11 |
12,614.28 |
12,610.57 |
12,614.28 |
26.5K |
| 13:31 |
12,614.40 |
12,614.44 |
12,611.87 |
12,612.96 |
20.1K |
| 13:32 |
12,612.79 |
12,613.35 |
12,612.70 |
12,613.35 |
8.7K |
| 13:33 |
12,613.50 |
12,614.97 |
12,613.50 |
12,614.97 |
14.6K |
| 13:34 |
12,614.86 |
12,614.86 |
12,614.46 |
12,614.46 |
15.5K |
| 13:35 |
12,614.35 |
12,615.67 |
12,614.35 |
12,614.86 |
28.1K |
| 13:36 |
12,614.84 |
12,614.90 |
12,612.88 |
12,612.88 |
25.2K |
| 13:37 |
12,613.67 |
12,613.67 |
12,609.88 |
12,609.88 |
24.4K |
| 13:38 |
12,609.37 |
12,611.02 |
12,609.37 |
12,611.02 |
15.2K |
| 13:39 |
12,611.39 |
12,612.88 |
12,611.39 |
12,612.72 |
20.2K |
| 13:40 |
12,613.05 |
12,615.89 |
12,613.05 |
12,615.89 |
19.9K |
| 13:41 |
12,615.92 |
12,616.93 |
12,615.76 |
12,615.76 |
36.1K |
| 13:42 |
12,615.69 |
12,615.69 |
12,614.29 |
12,614.29 |
16.2K |
| 13:43 |
12,613.99 |
12,614.40 |
12,613.61 |
12,613.81 |
18.9K |
| 13:44 |
12,613.89 |
12,615.39 |
12,613.89 |
12,615.39 |
14.3K |
| 13:45 |
12,615.15 |
12,615.27 |
12,614.62 |
12,614.62 |
19.4K |
| 13:46 |
12,614.52 |
12,615.02 |
12,614.30 |
12,614.35 |
27.0K |
| 13:47 |
12,613.97 |
12,613.97 |
12,613.33 |
12,613.33 |
10.6K |
| 13:48 |
12,613.32 |
12,615.20 |
12,613.32 |
12,615.20 |
35.1K |
| 13:49 |
12,614.35 |
12,614.35 |
12,614.11 |
12,614.33 |
13.1K |
| 13:50 |
12,614.68 |
12,615.41 |
12,614.68 |
12,614.98 |
21.3K |
| 13:51 |
12,614.65 |
12,614.95 |
12,614.65 |
12,614.95 |
10.3K |
| 13:52 |
12,614.63 |
12,614.90 |
12,614.63 |
12,614.78 |
17.4K |
| 13:53 |
12,613.57 |
12,613.95 |
12,613.16 |
12,613.95 |
15.1K |
| 13:54 |
12,613.32 |
12,614.25 |
12,613.32 |
12,613.95 |
33.5K |
| 13:55 |
12,613.95 |
12,613.95 |
12,612.92 |
12,612.92 |
21.2K |
| 13:56 |
12,612.73 |
12,612.73 |
12,611.47 |
12,611.47 |
30.2K |
| 13:57 |
12,611.81 |
12,612.54 |
12,611.72 |
12,612.54 |
18.8K |
| 13:58 |
12,612.53 |
12,612.53 |
12,612.22 |
12,612.43 |
21.3K |
| 13:59 |
12,612.32 |
12,613.12 |
12,612.32 |
12,613.06 |
14.7K |
| 14:00 |
12,611.65 |
12,611.65 |
12,609.09 |
12,609.09 |
38.4K |
| 14:01 |
12,609.34 |
12,609.56 |
12,609.02 |
12,609.56 |
22.2K |
| 14:02 |
12,609.71 |
12,609.71 |
12,608.12 |
12,608.12 |
39.2K |
| 14:03 |
12,606.42 |
12,606.42 |
12,605.93 |
12,605.98 |
18.2K |
| 14:04 |
12,601.79 |
12,605.55 |
12,601.79 |
12,605.55 |
53.3K |
| 14:05 |
12,604.94 |
12,605.65 |
12,604.47 |
12,604.47 |
25.0K |
| 14:06 |
12,604.39 |
12,604.61 |
12,603.62 |
12,603.62 |
53.6K |
| 14:07 |
12,603.71 |
12,603.71 |
12,600.37 |
12,600.37 |
29.7K |
| 14:08 |
12,600.94 |
12,600.94 |
12,600.26 |
12,600.26 |
10.4K |
| 14:09 |
12,599.99 |
12,599.99 |
12,597.18 |
12,597.18 |
26.4K |
| 14:10 |
12,597.22 |
12,597.22 |
12,595.99 |
12,596.08 |
17.0K |
| 14:11 |
12,595.99 |
12,597.74 |
12,595.99 |
12,597.74 |
30.9K |
| 14:12 |
12,597.92 |
12,598.38 |
12,597.92 |
12,598.38 |
24.1K |
| 14:13 |
12,598.02 |
12,600.13 |
12,597.29 |
12,600.13 |
29.7K |
| 14:14 |
12,599.99 |
12,599.99 |
12,599.16 |
12,599.35 |
15.1K |
| 14:15 |
12,599.18 |
12,600.35 |
12,599.18 |
12,600.14 |
19.4K |
| 14:16 |
12,599.69 |
12,599.69 |
12,598.73 |
12,598.86 |
105.0K |
| 14:17 |
12,597.89 |
12,598.76 |
12,597.57 |
12,598.76 |
23.9K |
| 14:18 |
12,601.20 |
12,601.73 |
12,601.20 |
12,601.58 |
21.6K |
| 14:19 |
12,601.66 |
12,603.08 |
12,601.66 |
12,603.08 |
23.6K |
| 14:20 |
12,604.53 |
12,605.93 |
12,604.53 |
12,605.93 |
20.0K |
| 14:21 |
12,605.33 |
12,605.33 |
12,600.80 |
12,600.80 |
42.0K |
| 14:22 |
12,601.28 |
12,603.68 |
12,601.28 |
12,603.68 |
20.5K |
| 14:23 |
12,603.16 |
12,605.48 |
12,603.16 |
12,605.48 |
16.2K |
| 14:24 |
12,606.54 |
12,608.13 |
12,606.54 |
12,607.55 |
27.5K |
| 14:25 |
12,608.11 |
12,608.11 |
12,606.70 |
12,606.80 |
39.0K |
| 14:26 |
12,607.13 |
12,607.51 |
12,606.62 |
12,606.62 |
18.3K |
| 14:27 |
12,607.25 |
12,608.87 |
12,607.25 |
12,608.87 |
25.4K |
| 14:28 |
12,608.61 |
12,609.26 |
12,608.61 |
12,609.26 |
13.9K |
| 14:29 |
12,609.17 |
12,610.53 |
12,609.17 |
12,610.53 |
29.6K |
| 14:30 |
12,610.61 |
12,610.81 |
12,609.65 |
12,609.65 |
31.6K |
| 14:31 |
12,611.11 |
12,611.46 |
12,611.11 |
12,611.34 |
11.3K |
| 14:32 |
12,611.36 |
12,611.99 |
12,611.36 |
12,611.87 |
33.3K |
| 14:33 |
12,612.85 |
12,613.16 |
12,612.76 |
12,613.16 |
22.8K |
| 14:34 |
12,613.87 |
12,614.57 |
12,612.98 |
12,612.98 |
23.3K |
| 14:35 |
12,613.37 |
12,614.48 |
12,613.37 |
12,614.48 |
14.4K |
| 14:36 |
12,614.57 |
12,614.57 |
12,613.01 |
12,613.01 |
50.1K |
| 14:37 |
12,613.05 |
12,615.72 |
12,613.05 |
12,615.72 |
21.0K |
| 14:38 |
12,616.28 |
12,617.19 |
12,616.16 |
12,617.19 |
28.1K |
| 14:39 |
12,617.76 |
12,618.01 |
12,616.25 |
12,616.83 |
81.7K |
| 14:40 |
12,616.73 |
12,616.73 |
12,614.62 |
12,614.63 |
18.0K |
| 14:41 |
12,614.01 |
12,614.31 |
12,613.86 |
12,613.86 |
17.0K |
| 14:42 |
12,613.79 |
12,614.09 |
12,613.41 |
12,613.41 |
21.4K |
| 14:43 |
12,613.79 |
12,613.79 |
12,610.84 |
12,610.84 |
32.2K |
| 14:44 |
12,611.83 |
12,612.98 |
12,611.74 |
12,612.98 |
38.5K |
| 14:45 |
12,612.31 |
12,612.47 |
12,610.80 |
12,611.00 |
24.1K |
| 14:46 |
12,610.78 |
12,610.78 |
12,609.89 |
12,609.89 |
20.8K |
| 14:47 |
12,610.84 |
12,610.84 |
12,609.69 |
12,610.46 |
33.8K |
| 14:48 |
12,609.94 |
12,611.78 |
12,609.94 |
12,611.78 |
44.6K |
| 14:49 |
12,612.18 |
12,614.87 |
12,612.18 |
12,614.87 |
40.8K |
| 14:50 |
12,615.74 |
12,618.34 |
12,615.74 |
12,618.34 |
46.0K |
| 14:51 |
12,617.89 |
12,619.41 |
12,617.89 |
12,619.41 |
19.4K |
| 14:52 |
12,620.02 |
12,620.02 |
12,619.21 |
12,619.21 |
23.1K |
| 14:53 |
12,619.74 |
12,621.55 |
12,619.74 |
12,621.55 |
52.8K |
| 14:54 |
12,621.91 |
12,622.31 |
12,620.62 |
12,620.62 |
31.7K |
| 14:55 |
12,620.96 |
12,621.20 |
12,619.98 |
12,619.98 |
25.4K |
| 14:56 |
12,618.83 |
12,620.34 |
12,618.83 |
12,620.07 |
37.4K |
| 14:57 |
12,619.99 |
12,621.59 |
12,619.99 |
12,621.59 |
10.7K |
| 14:58 |
12,620.64 |
12,622.42 |
12,620.64 |
12,622.42 |
27.2K |
| 14:59 |
12,622.57 |
12,622.62 |
12,621.60 |
12,621.69 |
23.7K |
| 15:00 |
12,621.40 |
12,624.45 |
12,621.40 |
12,623.98 |
32.4K |
| 15:01 |
12,623.74 |
12,624.10 |
12,623.69 |
12,624.10 |
17.2K |
| 15:02 |
12,624.45 |
12,624.65 |
12,623.91 |
12,623.91 |
33.5K |
| 15:03 |
12,624.12 |
12,624.38 |
12,623.32 |
12,624.38 |
29.0K |
| 15:04 |
12,624.56 |
12,624.56 |
12,623.98 |
12,623.98 |
20.9K |
| 15:05 |
12,624.86 |
12,625.35 |
12,624.86 |
12,625.35 |
21.4K |
| 15:06 |
12,626.34 |
12,627.78 |
12,626.34 |
12,627.78 |
61.8K |
| 15:07 |
12,627.54 |
12,628.20 |
12,626.33 |
12,628.20 |
45.7K |
| 15:08 |
12,628.13 |
12,628.63 |
12,627.41 |
12,627.54 |
25.4K |
| 15:09 |
12,627.99 |
12,627.99 |
12,625.33 |
12,625.37 |
33.0K |
| 15:10 |
12,625.73 |
12,626.46 |
12,625.73 |
12,626.46 |
20.0K |
| 15:11 |
12,626.77 |
12,627.81 |
12,626.77 |
12,627.81 |
77.9K |
| 15:12 |
12,628.04 |
12,628.87 |
12,627.87 |
12,628.87 |
27.1K |
| 15:13 |
12,629.48 |
12,629.48 |
12,627.66 |
12,627.66 |
39.5K |
| 15:14 |
12,627.64 |
12,628.19 |
12,627.57 |
12,627.57 |
20.2K |
| 15:15 |
12,626.70 |
12,626.70 |
12,623.10 |
12,623.10 |
38.6K |
| 15:16 |
12,623.12 |
12,624.00 |
12,623.12 |
12,623.92 |
32.8K |
| 15:17 |
12,625.60 |
12,627.04 |
12,625.60 |
12,627.04 |
20.6K |
| 15:18 |
12,626.74 |
12,627.83 |
12,626.74 |
12,627.24 |
28.0K |
| 15:19 |
12,625.81 |
12,628.88 |
12,625.81 |
12,628.88 |
38.0K |
| 15:20 |
12,628.55 |
12,629.10 |
12,628.55 |
12,628.67 |
24.3K |
| 15:21 |
12,628.17 |
12,629.83 |
12,628.17 |
12,629.83 |
23.0K |
| 15:22 |
12,630.60 |
12,630.88 |
12,630.35 |
12,630.35 |
29.9K |
| 15:23 |
12,631.12 |
12,633.00 |
12,631.12 |
12,632.80 |
50.5K |
| 15:24 |
12,633.05 |
12,633.05 |
12,631.33 |
12,632.02 |
33.7K |
| 15:25 |
12,632.53 |
12,634.01 |
12,630.69 |
12,630.69 |
68.1K |
| 15:26 |
12,630.60 |
12,630.60 |
12,627.99 |
12,628.48 |
43.1K |
| 15:27 |
12,628.38 |
12,628.38 |
12,626.37 |
12,626.37 |
35.7K |
| 15:28 |
12,626.36 |
12,626.83 |
12,626.36 |
12,626.67 |
18.5K |
| 15:29 |
12,624.95 |
12,625.35 |
12,624.95 |
12,625.17 |
30.0K |
| 15:30 |
12,623.81 |
12,625.10 |
12,623.81 |
12,624.36 |
27.2K |
| 15:31 |
12,625.03 |
12,625.06 |
12,624.51 |
12,624.51 |
35.0K |
| 15:32 |
12,623.73 |
12,624.05 |
12,622.59 |
12,624.05 |
46.1K |
| 15:33 |
12,624.02 |
12,624.02 |
12,621.45 |
12,621.45 |
33.1K |
| 15:34 |
12,622.70 |
12,623.01 |
12,622.42 |
12,622.52 |
30.9K |
| 15:35 |
12,623.08 |
12,625.54 |
12,623.08 |
12,625.54 |
32.3K |
| 15:36 |
12,625.03 |
12,625.10 |
12,622.04 |
12,622.04 |
52.4K |
| 15:37 |
12,620.95 |
12,621.60 |
12,620.61 |
12,621.60 |
39.7K |
| 15:38 |
12,621.63 |
12,621.67 |
12,621.43 |
12,621.62 |
38.1K |
| 15:39 |
12,622.03 |
12,622.66 |
12,621.47 |
12,621.47 |
52.7K |
| 15:40 |
12,621.60 |
12,623.15 |
12,621.59 |
12,623.15 |
37.3K |
| 15:41 |
12,624.07 |
12,628.49 |
12,624.07 |
12,628.49 |
43.0K |
| 15:42 |
12,628.50 |
12,630.26 |
12,628.50 |
12,628.97 |
60.7K |
| 15:43 |
12,628.71 |
12,628.71 |
12,628.05 |
12,628.05 |
47.8K |
| 15:44 |
12,627.25 |
12,628.55 |
12,627.25 |
12,628.55 |
50.2K |
| 15:45 |
12,629.48 |
12,631.77 |
12,629.48 |
12,631.77 |
52.0K |
| 15:46 |
12,632.10 |
12,634.70 |
12,632.10 |
12,634.70 |
57.4K |
| 15:47 |
12,634.72 |
12,635.04 |
12,634.72 |
12,635.04 |
58.5K |
| 15:48 |
12,635.17 |
12,635.98 |
12,635.17 |
12,635.97 |
37.3K |
| 15:49 |
12,636.24 |
12,638.25 |
12,636.24 |
12,638.25 |
71.7K |
| 15:50 |
12,639.39 |
12,646.21 |
12,639.39 |
12,642.32 |
259.1K |
| 15:51 |
12,639.20 |
12,639.20 |
12,637.90 |
12,637.90 |
178.1K |
| 15:52 |
12,636.45 |
12,639.97 |
12,636.45 |
12,639.97 |
122.7K |
| 15:53 |
12,639.71 |
12,640.56 |
12,639.71 |
12,640.56 |
71.7K |
| 15:54 |
12,640.60 |
12,643.50 |
12,640.60 |
12,643.50 |
124.4K |
| 15:55 |
12,643.43 |
12,645.70 |
12,643.43 |
12,645.53 |
236.5K |
| 15:56 |
12,648.75 |
12,649.01 |
12,647.77 |
12,647.77 |
311.9K |
| 15:57 |
12,647.25 |
12,650.71 |
12,646.02 |
12,650.71 |
209.8K |
| 15:58 |
12,651.40 |
12,651.40 |
12,650.43 |
12,650.43 |
176.3K |
| 15:59 |
12,650.67 |
12,652.93 |
12,648.92 |
12,652.93 |
338.8K |
| 16:00 |
12,654.79 |
12,655.35 |
12,654.79 |
12,655.35 |
16,907.0K |
| 16:01 |
12,655.35 |
12,655.35 |
12,655.35 |
12,655.35 |
1,000.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|