| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12,644.26 |
12,665.95 |
12,644.26 |
12,663.69 |
360.8K |
| 09:31 |
12,662.57 |
12,667.00 |
12,662.47 |
12,663.82 |
101.9K |
| 09:32 |
12,660.75 |
12,666.51 |
12,660.75 |
12,665.06 |
93.2K |
| 09:33 |
12,665.79 |
12,668.66 |
12,662.92 |
12,662.92 |
111.6K |
| 09:34 |
12,663.84 |
12,665.09 |
12,663.16 |
12,663.16 |
72.5K |
| 09:35 |
12,664.63 |
12,669.61 |
12,664.35 |
12,669.61 |
40.0K |
| 09:36 |
12,670.46 |
12,670.46 |
12,664.54 |
12,664.54 |
86.5K |
| 09:37 |
12,663.92 |
12,663.92 |
12,660.87 |
12,660.87 |
53.9K |
| 09:38 |
12,663.12 |
12,663.12 |
12,655.49 |
12,656.68 |
51.5K |
| 09:39 |
12,659.45 |
12,663.67 |
12,659.45 |
12,663.29 |
50.3K |
| 09:40 |
12,664.69 |
12,670.51 |
12,664.69 |
12,670.51 |
43.8K |
| 09:41 |
12,669.54 |
12,672.44 |
12,668.57 |
12,668.57 |
79.6K |
| 09:42 |
12,671.47 |
12,673.17 |
12,670.59 |
12,672.74 |
78.1K |
| 09:43 |
12,671.87 |
12,671.90 |
12,668.52 |
12,668.52 |
74.5K |
| 09:44 |
12,667.58 |
12,669.26 |
12,667.11 |
12,669.26 |
27.9K |
| 09:45 |
12,669.94 |
12,669.94 |
12,666.89 |
12,669.25 |
40.8K |
| 09:46 |
12,667.06 |
12,674.66 |
12,667.06 |
12,674.66 |
82.6K |
| 09:47 |
12,668.67 |
12,670.73 |
12,668.67 |
12,670.73 |
45.6K |
| 09:48 |
12,670.58 |
12,679.39 |
12,670.58 |
12,679.39 |
43.0K |
| 09:49 |
12,681.59 |
12,681.59 |
12,679.82 |
12,679.82 |
53.5K |
| 09:50 |
12,679.72 |
12,679.72 |
12,673.80 |
12,675.57 |
52.2K |
| 09:51 |
12,675.27 |
12,678.41 |
12,675.27 |
12,677.24 |
56.2K |
| 09:52 |
12,676.85 |
12,680.51 |
12,675.96 |
12,680.51 |
52.4K |
| 09:53 |
12,678.45 |
12,682.08 |
12,678.45 |
12,682.08 |
32.4K |
| 09:54 |
12,680.48 |
12,680.48 |
12,679.12 |
12,679.12 |
74.4K |
| 09:55 |
12,677.23 |
12,678.98 |
12,677.23 |
12,678.62 |
45.1K |
| 09:56 |
12,678.22 |
12,678.65 |
12,678.15 |
12,678.28 |
34.9K |
| 09:57 |
12,680.65 |
12,683.73 |
12,680.65 |
12,683.73 |
103.6K |
| 09:58 |
12,687.02 |
12,690.20 |
12,687.02 |
12,689.79 |
69.1K |
| 09:59 |
12,689.74 |
12,691.23 |
12,688.80 |
12,691.23 |
40.8K |
| 10:00 |
12,691.48 |
12,697.07 |
12,691.48 |
12,694.50 |
79.8K |
| 10:01 |
12,690.25 |
12,694.62 |
12,690.25 |
12,694.62 |
61.2K |
| 10:02 |
12,694.04 |
12,694.41 |
12,691.37 |
12,691.37 |
47.3K |
| 10:03 |
12,690.68 |
12,692.15 |
12,690.17 |
12,691.68 |
33.8K |
| 10:04 |
12,691.62 |
12,692.81 |
12,690.51 |
12,690.51 |
31.0K |
| 10:05 |
12,692.62 |
12,696.62 |
12,692.62 |
12,696.62 |
23.9K |
| 10:06 |
12,695.57 |
12,695.57 |
12,690.71 |
12,690.71 |
37.2K |
| 10:07 |
12,689.15 |
12,690.87 |
12,689.15 |
12,690.41 |
51.6K |
| 10:08 |
12,689.96 |
12,689.96 |
12,687.22 |
12,687.22 |
51.5K |
| 10:09 |
12,687.60 |
12,689.52 |
12,687.60 |
12,689.52 |
23.6K |
| 10:10 |
12,689.54 |
12,689.54 |
12,687.52 |
12,689.35 |
34.2K |
| 10:11 |
12,688.75 |
12,688.88 |
12,683.75 |
12,686.02 |
72.3K |
| 10:12 |
12,686.94 |
12,687.20 |
12,686.10 |
12,686.10 |
28.1K |
| 10:13 |
12,686.13 |
12,686.44 |
12,685.61 |
12,686.35 |
25.7K |
| 10:14 |
12,685.55 |
12,685.62 |
12,683.88 |
12,683.88 |
25.3K |
| 10:15 |
12,683.76 |
12,686.84 |
12,683.76 |
12,686.13 |
29.8K |
| 10:16 |
12,685.84 |
12,687.19 |
12,683.11 |
12,683.11 |
53.4K |
| 10:17 |
12,682.71 |
12,682.79 |
12,682.47 |
12,682.78 |
19.4K |
| 10:18 |
12,684.78 |
12,686.34 |
12,684.78 |
12,685.78 |
31.0K |
| 10:19 |
12,685.46 |
12,689.86 |
12,685.46 |
12,689.86 |
72.6K |
| 10:20 |
12,690.46 |
12,692.24 |
12,690.46 |
12,692.24 |
37.6K |
| 10:21 |
12,692.07 |
12,692.07 |
12,690.28 |
12,691.16 |
86.6K |
| 10:22 |
12,690.58 |
12,692.24 |
12,690.58 |
12,691.11 |
111.3K |
| 10:23 |
12,691.30 |
12,691.93 |
12,689.42 |
12,689.42 |
39.9K |
| 10:24 |
12,687.51 |
12,688.05 |
12,687.23 |
12,688.05 |
28.3K |
| 10:25 |
12,688.72 |
12,689.28 |
12,688.72 |
12,689.04 |
15.5K |
| 10:26 |
12,688.36 |
12,690.07 |
12,688.36 |
12,690.07 |
37.1K |
| 10:27 |
12,691.56 |
12,692.88 |
12,691.01 |
12,691.01 |
35.5K |
| 10:28 |
12,691.34 |
12,691.48 |
12,690.41 |
12,690.41 |
19.3K |
| 10:29 |
12,691.49 |
12,692.95 |
12,690.91 |
12,691.35 |
40.2K |
| 10:30 |
12,689.70 |
12,689.70 |
12,682.90 |
12,682.90 |
49.5K |
| 10:31 |
12,683.40 |
12,683.40 |
12,682.17 |
12,682.17 |
23.6K |
| 10:32 |
12,681.58 |
12,684.09 |
12,681.58 |
12,683.11 |
45.1K |
| 10:33 |
12,683.09 |
12,683.09 |
12,679.83 |
12,681.92 |
28.2K |
| 10:34 |
12,681.93 |
12,682.51 |
12,681.48 |
12,681.48 |
21.1K |
| 10:35 |
12,676.99 |
12,679.65 |
12,676.99 |
12,679.65 |
38.4K |
| 10:36 |
12,679.71 |
12,680.93 |
12,679.24 |
12,680.93 |
28.6K |
| 10:37 |
12,683.47 |
12,685.55 |
12,683.47 |
12,685.55 |
34.6K |
| 10:38 |
12,685.53 |
12,685.78 |
12,685.13 |
12,685.13 |
15.2K |
| 10:39 |
12,684.00 |
12,684.00 |
12,680.27 |
12,680.27 |
35.8K |
| 10:40 |
12,679.77 |
12,680.85 |
12,679.45 |
12,680.85 |
19.0K |
| 10:41 |
12,679.67 |
12,679.67 |
12,679.04 |
12,679.11 |
24.4K |
| 10:42 |
12,679.56 |
12,679.56 |
12,677.36 |
12,678.42 |
34.7K |
| 10:43 |
12,678.97 |
12,681.68 |
12,678.97 |
12,681.68 |
22.0K |
| 10:44 |
12,681.96 |
12,681.96 |
12,678.90 |
12,678.90 |
26.1K |
| 10:45 |
12,679.83 |
12,679.91 |
12,679.34 |
12,679.46 |
28.6K |
| 10:46 |
12,679.36 |
12,681.23 |
12,679.14 |
12,681.23 |
20.4K |
| 10:47 |
12,682.84 |
12,685.21 |
12,682.84 |
12,685.21 |
55.0K |
| 10:48 |
12,685.86 |
12,685.86 |
12,683.26 |
12,683.26 |
35.5K |
| 10:49 |
12,683.90 |
12,683.90 |
12,682.85 |
12,683.47 |
25.6K |
| 10:50 |
12,683.10 |
12,683.10 |
12,682.50 |
12,682.73 |
24.9K |
| 10:51 |
12,682.87 |
12,683.01 |
12,682.22 |
12,682.22 |
25.6K |
| 10:52 |
12,682.15 |
12,684.64 |
12,681.95 |
12,683.71 |
38.0K |
| 10:53 |
12,684.30 |
12,684.30 |
12,681.51 |
12,681.51 |
34.0K |
| 10:54 |
12,681.63 |
12,686.12 |
12,681.63 |
12,686.12 |
38.3K |
| 10:55 |
12,686.85 |
12,689.43 |
12,686.85 |
12,689.43 |
42.6K |
| 10:56 |
12,691.36 |
12,691.46 |
12,690.84 |
12,691.33 |
32.2K |
| 10:57 |
12,691.76 |
12,691.76 |
12,691.00 |
12,691.09 |
15.2K |
| 10:58 |
12,691.46 |
12,693.70 |
12,691.46 |
12,693.70 |
31.4K |
| 10:59 |
12,693.59 |
12,693.59 |
12,691.52 |
12,691.52 |
62.6K |
| 11:00 |
12,690.16 |
12,693.96 |
12,690.16 |
12,693.96 |
85.7K |
| 11:01 |
12,694.23 |
12,694.76 |
12,693.16 |
12,693.16 |
27.5K |
| 11:02 |
12,693.52 |
12,693.52 |
12,690.78 |
12,690.78 |
26.4K |
| 11:03 |
12,690.16 |
12,690.40 |
12,689.60 |
12,690.10 |
72.6K |
| 11:04 |
12,689.07 |
12,689.07 |
12,687.91 |
12,687.91 |
27.2K |
| 11:05 |
12,688.45 |
12,689.77 |
12,688.45 |
12,689.77 |
43.4K |
| 11:06 |
12,689.06 |
12,689.11 |
12,688.76 |
12,688.76 |
22.6K |
| 11:07 |
12,688.55 |
12,692.87 |
12,688.55 |
12,692.87 |
62.8K |
| 11:08 |
12,692.84 |
12,696.23 |
12,692.84 |
12,696.23 |
60.0K |
| 11:09 |
12,695.73 |
12,695.73 |
12,694.75 |
12,694.75 |
35.3K |
| 11:10 |
12,694.99 |
12,697.38 |
12,694.99 |
12,697.38 |
29.2K |
| 11:11 |
12,696.54 |
12,698.23 |
12,696.52 |
12,698.23 |
23.8K |
| 11:12 |
12,699.71 |
12,699.88 |
12,699.71 |
12,699.86 |
34.9K |
| 11:13 |
12,699.86 |
12,700.57 |
12,699.63 |
12,700.37 |
26.1K |
| 11:14 |
12,700.85 |
12,703.54 |
12,700.85 |
12,703.34 |
64.8K |
| 11:15 |
12,703.36 |
12,704.51 |
12,703.36 |
12,704.51 |
28.3K |
| 11:16 |
12,704.85 |
12,705.05 |
12,702.37 |
12,702.37 |
42.1K |
| 11:17 |
12,702.15 |
12,704.12 |
12,702.15 |
12,704.12 |
35.4K |
| 11:18 |
12,705.37 |
12,708.09 |
12,705.37 |
12,706.10 |
36.8K |
| 11:19 |
12,705.56 |
12,706.65 |
12,705.33 |
12,706.65 |
34.0K |
| 11:20 |
12,706.48 |
12,707.15 |
12,706.48 |
12,707.03 |
17.9K |
| 11:21 |
12,706.77 |
12,706.77 |
12,706.12 |
12,706.12 |
31.3K |
| 11:22 |
12,706.57 |
12,708.65 |
12,706.57 |
12,708.65 |
43.9K |
| 11:23 |
12,708.91 |
12,709.78 |
12,707.58 |
12,707.58 |
68.2K |
| 11:24 |
12,706.85 |
12,706.85 |
12,704.31 |
12,705.55 |
38.0K |
| 11:25 |
12,706.02 |
12,706.02 |
12,703.97 |
12,703.97 |
44.1K |
| 11:26 |
12,702.83 |
12,704.75 |
12,702.83 |
12,704.75 |
72.5K |
| 11:27 |
12,704.14 |
12,704.27 |
12,702.24 |
12,702.24 |
29.2K |
| 11:28 |
12,702.46 |
12,702.46 |
12,699.88 |
12,699.88 |
36.0K |
| 11:29 |
12,700.67 |
12,703.75 |
12,700.67 |
12,703.75 |
42.3K |
| 11:30 |
12,704.12 |
12,704.25 |
12,703.64 |
12,703.97 |
36.0K |
| 11:31 |
12,704.46 |
12,705.39 |
12,704.20 |
12,705.39 |
16.5K |
| 11:32 |
12,706.68 |
12,708.93 |
12,706.68 |
12,708.93 |
49.7K |
| 11:33 |
12,709.75 |
12,710.34 |
12,709.67 |
12,710.34 |
35.0K |
| 11:34 |
12,711.51 |
12,711.68 |
12,711.21 |
12,711.21 |
25.9K |
| 11:35 |
12,711.24 |
12,712.15 |
12,710.69 |
12,712.15 |
38.1K |
| 11:36 |
12,712.43 |
12,713.62 |
12,712.43 |
12,713.62 |
16.1K |
| 11:37 |
12,715.10 |
12,715.81 |
12,715.10 |
12,715.52 |
39.9K |
| 11:38 |
12,716.56 |
12,716.56 |
12,716.10 |
12,716.41 |
36.6K |
| 11:39 |
12,717.25 |
12,717.25 |
12,716.60 |
12,716.60 |
41.8K |
| 11:40 |
12,716.50 |
12,717.15 |
12,716.17 |
12,717.15 |
39.5K |
| 11:41 |
12,717.95 |
12,718.50 |
12,717.95 |
12,718.49 |
38.5K |
| 11:42 |
12,718.18 |
12,718.62 |
12,718.18 |
12,718.62 |
33.8K |
| 11:43 |
12,718.00 |
12,718.00 |
12,716.85 |
12,716.85 |
34.3K |
| 11:44 |
12,717.39 |
12,718.10 |
12,717.25 |
12,717.25 |
32.0K |
| 11:45 |
12,717.13 |
12,717.13 |
12,714.73 |
12,714.73 |
39.2K |
| 11:46 |
12,714.79 |
12,714.79 |
12,711.90 |
12,711.90 |
38.0K |
| 11:47 |
12,711.02 |
12,711.02 |
12,710.07 |
12,710.07 |
42.9K |
| 11:48 |
12,709.35 |
12,709.92 |
12,708.56 |
12,709.92 |
29.9K |
| 11:49 |
12,709.87 |
12,709.87 |
12,709.16 |
12,709.16 |
20.6K |
| 11:50 |
12,710.07 |
12,710.07 |
12,709.23 |
12,709.26 |
21.4K |
| 11:51 |
12,710.06 |
12,710.91 |
12,709.93 |
12,709.93 |
26.1K |
| 11:52 |
12,709.88 |
12,710.37 |
12,709.88 |
12,710.03 |
12.6K |
| 11:53 |
12,711.40 |
12,711.86 |
12,711.40 |
12,711.79 |
39.5K |
| 11:54 |
12,711.54 |
12,711.54 |
12,710.02 |
12,710.38 |
31.6K |
| 11:55 |
12,710.64 |
12,711.49 |
12,710.64 |
12,711.49 |
13.5K |
| 11:56 |
12,710.98 |
12,710.98 |
12,710.62 |
12,710.62 |
14.2K |
| 11:57 |
12,711.36 |
12,712.75 |
12,711.36 |
12,712.66 |
35.9K |
| 11:58 |
12,713.20 |
12,714.81 |
12,713.20 |
12,714.81 |
25.1K |
| 11:59 |
12,714.74 |
12,715.59 |
12,714.25 |
12,714.25 |
35.9K |
| 12:00 |
12,715.74 |
12,715.74 |
12,714.40 |
12,714.40 |
23.7K |
| 12:01 |
12,713.22 |
12,713.22 |
12,712.85 |
12,713.04 |
28.3K |
| 12:02 |
12,712.82 |
12,712.83 |
12,711.42 |
12,711.42 |
13.0K |
| 12:03 |
12,709.72 |
12,709.72 |
12,704.47 |
12,704.47 |
51.5K |
| 12:04 |
12,704.39 |
12,705.12 |
12,704.39 |
12,704.94 |
20.3K |
| 12:05 |
12,704.99 |
12,709.08 |
12,704.99 |
12,709.08 |
28.2K |
| 12:06 |
12,708.65 |
12,709.87 |
12,708.61 |
12,709.87 |
16.2K |
| 12:07 |
12,708.81 |
12,708.81 |
12,706.69 |
12,707.58 |
21.3K |
| 12:08 |
12,708.50 |
12,708.50 |
12,707.44 |
12,708.44 |
25.0K |
| 12:09 |
12,709.68 |
12,709.68 |
12,708.87 |
12,708.87 |
13.7K |
| 12:10 |
12,708.21 |
12,708.51 |
12,708.08 |
12,708.22 |
19.9K |
| 12:11 |
12,706.54 |
12,707.03 |
12,706.28 |
12,706.28 |
16.5K |
| 12:12 |
12,705.95 |
12,705.95 |
12,705.63 |
12,705.63 |
12.5K |
| 12:13 |
12,707.01 |
12,707.30 |
12,705.54 |
12,705.54 |
28.4K |
| 12:14 |
12,705.02 |
12,705.26 |
12,704.98 |
12,705.26 |
21.5K |
| 12:15 |
12,704.60 |
12,704.60 |
12,704.14 |
12,704.33 |
22.2K |
| 12:16 |
12,705.12 |
12,705.15 |
12,703.48 |
12,703.48 |
19.9K |
| 12:17 |
12,704.20 |
12,704.67 |
12,702.84 |
12,702.84 |
27.5K |
| 12:18 |
12,701.19 |
12,701.19 |
12,696.99 |
12,696.99 |
55.8K |
| 12:19 |
12,696.39 |
12,696.39 |
12,692.31 |
12,692.31 |
26.0K |
| 12:20 |
12,693.58 |
12,695.82 |
12,693.58 |
12,695.82 |
22.7K |
| 12:21 |
12,695.69 |
12,696.24 |
12,695.69 |
12,696.24 |
8.2K |
| 12:22 |
12,696.07 |
12,696.07 |
12,693.32 |
12,693.32 |
26.2K |
| 12:23 |
12,693.19 |
12,696.46 |
12,693.19 |
12,696.46 |
22.0K |
| 12:24 |
12,697.21 |
12,697.25 |
12,696.78 |
12,697.00 |
12.2K |
| 12:25 |
12,697.86 |
12,700.00 |
12,697.86 |
12,699.77 |
18.1K |
| 12:26 |
12,698.39 |
12,699.21 |
12,698.00 |
12,699.21 |
27.8K |
| 12:27 |
12,699.52 |
12,700.41 |
12,699.52 |
12,700.41 |
16.6K |
| 12:28 |
12,701.95 |
12,701.95 |
12,698.40 |
12,698.40 |
18.9K |
| 12:29 |
12,696.16 |
12,696.16 |
12,695.11 |
12,695.26 |
39.0K |
| 12:30 |
12,694.44 |
12,695.68 |
12,694.20 |
12,695.68 |
31.1K |
| 12:31 |
12,697.30 |
12,698.13 |
12,697.14 |
12,698.04 |
47.2K |
| 12:32 |
12,696.89 |
12,697.20 |
12,696.54 |
12,696.54 |
17.9K |
| 12:33 |
12,695.81 |
12,696.94 |
12,695.81 |
12,696.72 |
13.8K |
| 12:34 |
12,695.64 |
12,695.64 |
12,693.55 |
12,693.55 |
29.4K |
| 12:35 |
12,691.42 |
12,692.44 |
12,691.42 |
12,692.18 |
14.6K |
| 12:36 |
12,692.08 |
12,692.20 |
12,691.55 |
12,691.55 |
10.2K |
| 12:37 |
12,691.02 |
12,691.02 |
12,686.53 |
12,686.53 |
32.9K |
| 12:38 |
12,686.85 |
12,686.85 |
12,686.20 |
12,686.20 |
14.0K |
| 12:39 |
12,688.12 |
12,688.57 |
12,688.12 |
12,688.18 |
25.4K |
| 12:40 |
12,687.24 |
12,688.95 |
12,687.08 |
12,687.56 |
67.4K |
| 12:41 |
12,686.82 |
12,689.56 |
12,686.82 |
12,689.56 |
23.4K |
| 12:42 |
12,688.61 |
12,690.80 |
12,688.04 |
12,690.80 |
35.4K |
| 12:43 |
12,691.79 |
12,693.75 |
12,691.79 |
12,693.75 |
14.1K |
| 12:44 |
12,694.61 |
12,696.26 |
12,694.61 |
12,696.26 |
27.5K |
| 12:45 |
12,696.51 |
12,696.51 |
12,693.74 |
12,693.74 |
45.7K |
| 12:46 |
12,694.35 |
12,694.35 |
12,691.78 |
12,691.78 |
23.9K |
| 12:47 |
12,691.41 |
12,691.41 |
12,686.82 |
12,687.56 |
29.5K |
| 12:48 |
12,687.06 |
12,687.06 |
12,685.33 |
12,686.96 |
20.9K |
| 12:49 |
12,686.80 |
12,686.80 |
12,685.56 |
12,685.91 |
21.6K |
| 12:50 |
12,684.87 |
12,684.87 |
12,683.26 |
12,683.26 |
20.9K |
| 12:51 |
12,682.83 |
12,685.14 |
12,682.83 |
12,685.14 |
25.5K |
| 12:52 |
12,683.39 |
12,683.82 |
12,679.59 |
12,679.59 |
39.0K |
| 12:53 |
12,679.53 |
12,680.00 |
12,679.23 |
12,680.00 |
23.8K |
| 12:54 |
12,678.66 |
12,680.92 |
12,677.59 |
12,680.92 |
37.8K |
| 12:55 |
12,682.40 |
12,682.99 |
12,682.34 |
12,682.34 |
24.2K |
| 12:56 |
12,682.50 |
12,684.22 |
12,682.50 |
12,683.73 |
18.5K |
| 12:57 |
12,681.75 |
12,682.17 |
12,681.65 |
12,681.74 |
17.3K |
| 12:58 |
12,682.40 |
12,682.54 |
12,682.19 |
12,682.41 |
15.8K |
| 12:59 |
12,684.28 |
12,684.77 |
12,684.06 |
12,684.77 |
11.7K |
| 13:00 |
12,685.59 |
12,688.66 |
12,685.59 |
12,688.66 |
21.5K |
| 13:01 |
12,689.78 |
12,689.79 |
12,689.47 |
12,689.64 |
20.1K |
| 13:02 |
12,688.65 |
12,691.20 |
12,688.11 |
12,691.20 |
30.5K |
| 13:03 |
12,691.09 |
12,691.09 |
12,689.85 |
12,689.85 |
22.7K |
| 13:04 |
12,689.68 |
12,689.68 |
12,686.57 |
12,686.99 |
28.5K |
| 13:05 |
12,686.51 |
12,686.88 |
12,686.51 |
12,686.88 |
9.5K |
| 13:06 |
12,686.61 |
12,687.01 |
12,686.31 |
12,687.01 |
27.4K |
| 13:07 |
12,686.79 |
12,686.79 |
12,685.42 |
12,685.42 |
23.7K |
| 13:08 |
12,685.30 |
12,685.30 |
12,684.07 |
12,684.07 |
23.5K |
| 13:09 |
12,683.54 |
12,683.54 |
12,682.54 |
12,682.54 |
28.9K |
| 13:10 |
12,681.52 |
12,681.66 |
12,680.43 |
12,680.43 |
25.6K |
| 13:11 |
12,678.88 |
12,678.90 |
12,677.03 |
12,678.90 |
36.8K |
| 13:12 |
12,679.04 |
12,679.04 |
12,678.08 |
12,678.08 |
15.3K |
| 13:13 |
12,677.56 |
12,677.56 |
12,675.89 |
12,676.90 |
28.2K |
| 13:14 |
12,677.83 |
12,678.65 |
12,677.83 |
12,678.65 |
11.1K |
| 13:15 |
12,680.63 |
12,681.66 |
12,680.63 |
12,681.66 |
20.6K |
| 13:16 |
12,682.11 |
12,683.02 |
12,681.97 |
12,683.02 |
20.7K |
| 13:17 |
12,682.88 |
12,682.88 |
12,682.27 |
12,682.76 |
35.3K |
| 13:18 |
12,681.88 |
12,681.88 |
12,677.62 |
12,677.62 |
41.1K |
| 13:19 |
12,675.01 |
12,675.01 |
12,673.04 |
12,673.35 |
62.5K |
| 13:20 |
12,673.09 |
12,673.89 |
12,672.51 |
12,673.89 |
17.7K |
| 13:21 |
12,674.74 |
12,674.74 |
12,673.26 |
12,673.53 |
16.1K |
| 13:22 |
12,672.84 |
12,673.90 |
12,672.84 |
12,673.90 |
9.1K |
| 13:23 |
12,675.00 |
12,675.10 |
12,672.67 |
12,672.67 |
56.4K |
| 13:24 |
12,672.27 |
12,672.58 |
12,672.13 |
12,672.13 |
21.8K |
| 13:25 |
12,672.11 |
12,672.75 |
12,671.25 |
12,671.25 |
42.1K |
| 13:26 |
12,672.14 |
12,673.51 |
12,672.14 |
12,673.30 |
32.1K |
| 13:27 |
12,674.02 |
12,674.02 |
12,673.33 |
12,673.53 |
21.3K |
| 13:28 |
12,673.53 |
12,673.53 |
12,672.93 |
12,672.93 |
18.2K |
| 13:29 |
12,673.31 |
12,673.31 |
12,670.42 |
12,670.42 |
22.7K |
| 13:30 |
12,670.28 |
12,670.28 |
12,669.04 |
12,669.04 |
24.4K |
| 13:31 |
12,669.00 |
12,674.91 |
12,669.00 |
12,674.91 |
29.7K |
| 13:32 |
12,675.09 |
12,675.15 |
12,674.47 |
12,674.72 |
10.0K |
| 13:33 |
12,674.74 |
12,676.11 |
12,674.74 |
12,676.11 |
11.3K |
| 13:34 |
12,675.63 |
12,676.35 |
12,675.11 |
12,676.32 |
165.3K |
| 13:35 |
12,674.71 |
12,676.55 |
12,674.56 |
12,676.55 |
20.2K |
| 13:36 |
12,675.80 |
12,675.80 |
12,674.38 |
12,674.38 |
17.3K |
| 13:37 |
12,674.19 |
12,674.19 |
12,672.49 |
12,672.49 |
14.2K |
| 13:38 |
12,672.33 |
12,672.88 |
12,672.33 |
12,672.34 |
19.4K |
| 13:39 |
12,672.13 |
12,672.13 |
12,670.45 |
12,670.45 |
23.9K |
| 13:40 |
12,670.40 |
12,670.78 |
12,669.69 |
12,669.69 |
23.2K |
| 13:41 |
12,670.13 |
12,670.13 |
12,667.48 |
12,667.48 |
19.3K |
| 13:42 |
12,667.56 |
12,671.02 |
12,667.56 |
12,671.02 |
20.2K |
| 13:43 |
12,671.16 |
12,671.16 |
12,668.85 |
12,668.85 |
21.3K |
| 13:44 |
12,668.36 |
12,668.84 |
12,667.49 |
12,667.49 |
19.0K |
| 13:45 |
12,668.04 |
12,668.14 |
12,667.68 |
12,668.14 |
12.7K |
| 13:46 |
12,667.29 |
12,668.68 |
12,667.29 |
12,668.14 |
15.3K |
| 13:47 |
12,665.92 |
12,665.92 |
12,664.41 |
12,664.41 |
28.4K |
| 13:48 |
12,664.34 |
12,664.76 |
12,664.34 |
12,664.76 |
8.4K |
| 13:49 |
12,664.66 |
12,666.60 |
12,664.66 |
12,666.12 |
25.3K |
| 13:50 |
12,666.39 |
12,667.37 |
12,666.02 |
12,666.99 |
23.7K |
| 13:51 |
12,665.82 |
12,665.82 |
12,664.11 |
12,664.11 |
39.8K |
| 13:52 |
12,665.01 |
12,665.77 |
12,664.55 |
12,665.77 |
16.4K |
| 13:53 |
12,665.93 |
12,666.35 |
12,665.93 |
12,666.21 |
11.9K |
| 13:54 |
12,666.79 |
12,670.85 |
12,666.79 |
12,670.85 |
21.8K |
| 13:55 |
12,671.46 |
12,671.94 |
12,670.92 |
12,671.94 |
22.1K |
| 13:56 |
12,673.89 |
12,673.89 |
12,670.95 |
12,671.48 |
24.0K |
| 13:57 |
12,671.50 |
12,672.99 |
12,670.75 |
12,670.75 |
32.4K |
| 13:58 |
12,671.44 |
12,671.44 |
12,670.62 |
12,671.14 |
29.1K |
| 13:59 |
12,670.66 |
12,673.43 |
12,669.99 |
12,673.43 |
53.1K |
| 14:00 |
12,673.80 |
12,701.90 |
12,673.80 |
12,696.27 |
160.0K |
| 14:01 |
12,693.52 |
12,693.52 |
12,684.76 |
12,684.76 |
41.3K |
| 14:02 |
12,683.97 |
12,691.66 |
12,683.97 |
12,691.66 |
36.1K |
| 14:03 |
12,694.27 |
12,706.81 |
12,694.27 |
12,706.81 |
56.6K |
| 14:04 |
12,701.93 |
12,707.29 |
12,700.98 |
12,707.29 |
39.5K |
| 14:05 |
12,703.00 |
12,709.05 |
12,703.00 |
12,707.15 |
38.5K |
| 14:06 |
12,710.38 |
12,710.38 |
12,702.89 |
12,702.89 |
53.8K |
| 14:07 |
12,700.57 |
12,704.81 |
12,698.79 |
12,704.81 |
36.7K |
| 14:08 |
12,705.25 |
12,705.25 |
12,702.33 |
12,703.61 |
36.8K |
| 14:09 |
12,702.16 |
12,707.01 |
12,702.16 |
12,706.56 |
19.4K |
| 14:10 |
12,702.88 |
12,702.88 |
12,697.74 |
12,700.49 |
77.8K |
| 14:11 |
12,702.96 |
12,705.52 |
12,700.59 |
12,705.52 |
63.0K |
| 14:12 |
12,707.14 |
12,707.14 |
12,699.71 |
12,699.71 |
66.5K |
| 14:13 |
12,694.16 |
12,695.43 |
12,687.04 |
12,687.04 |
84.6K |
| 14:14 |
12,687.05 |
12,687.05 |
12,680.21 |
12,680.21 |
57.8K |
| 14:15 |
12,680.92 |
12,680.92 |
12,673.81 |
12,673.81 |
72.6K |
| 14:16 |
12,679.14 |
12,682.15 |
12,679.14 |
12,681.90 |
68.8K |
| 14:17 |
12,683.75 |
12,690.68 |
12,683.75 |
12,690.07 |
43.4K |
| 14:18 |
12,686.04 |
12,689.18 |
12,683.08 |
12,687.07 |
34.6K |
| 14:19 |
12,686.59 |
12,691.87 |
12,686.59 |
12,690.97 |
32.2K |
| 14:20 |
12,690.11 |
12,690.11 |
12,683.90 |
12,683.90 |
43.1K |
| 14:21 |
12,682.10 |
12,685.02 |
12,680.89 |
12,680.89 |
30.8K |
| 14:22 |
12,682.35 |
12,698.44 |
12,682.35 |
12,698.44 |
71.2K |
| 14:23 |
12,700.20 |
12,700.20 |
12,696.29 |
12,697.79 |
39.2K |
| 14:24 |
12,704.92 |
12,704.92 |
12,703.99 |
12,703.99 |
38.1K |
| 14:25 |
12,703.98 |
12,704.46 |
12,702.41 |
12,704.46 |
30.0K |
| 14:26 |
12,701.89 |
12,702.66 |
12,701.89 |
12,702.24 |
18.6K |
| 14:27 |
12,701.17 |
12,702.06 |
12,697.89 |
12,697.89 |
28.1K |
| 14:28 |
12,701.47 |
12,708.47 |
12,701.47 |
12,707.39 |
31.0K |
| 14:29 |
12,709.16 |
12,709.16 |
12,706.94 |
12,707.38 |
49.7K |
| 14:30 |
12,707.44 |
12,707.60 |
12,705.62 |
12,705.62 |
33.6K |
| 14:31 |
12,700.81 |
12,705.41 |
12,698.29 |
12,698.29 |
58.2K |
| 14:32 |
12,698.85 |
12,698.85 |
12,677.14 |
12,677.14 |
82.2K |
| 14:33 |
12,685.76 |
12,687.39 |
12,681.62 |
12,687.39 |
71.0K |
| 14:34 |
12,689.38 |
12,692.08 |
12,689.38 |
12,690.84 |
39.8K |
| 14:35 |
12,685.62 |
12,685.62 |
12,675.60 |
12,675.60 |
95.7K |
| 14:36 |
12,682.90 |
12,693.15 |
12,682.90 |
12,693.15 |
67.6K |
| 14:37 |
12,686.41 |
12,686.41 |
12,673.92 |
12,673.92 |
70.8K |
| 14:38 |
12,672.88 |
12,680.22 |
12,672.88 |
12,680.22 |
45.2K |
| 14:39 |
12,678.40 |
12,678.40 |
12,669.15 |
12,669.15 |
76.1K |
| 14:40 |
12,668.33 |
12,668.33 |
12,661.92 |
12,668.15 |
117.3K |
| 14:41 |
12,671.89 |
12,674.89 |
12,665.20 |
12,674.89 |
92.6K |
| 14:42 |
12,671.31 |
12,671.31 |
12,645.14 |
12,645.14 |
126.5K |
| 14:43 |
12,649.99 |
12,650.80 |
12,644.24 |
12,644.24 |
53.0K |
| 14:44 |
12,652.12 |
12,658.35 |
12,650.06 |
12,650.06 |
80.1K |
| 14:45 |
12,653.06 |
12,656.25 |
12,643.55 |
12,643.55 |
55.8K |
| 14:46 |
12,642.37 |
12,642.37 |
12,637.50 |
12,640.08 |
131.7K |
| 14:47 |
12,641.66 |
12,652.05 |
12,641.66 |
12,652.05 |
73.8K |
| 14:48 |
12,653.01 |
12,664.22 |
12,653.01 |
12,664.22 |
56.8K |
| 14:49 |
12,667.19 |
12,667.19 |
12,657.20 |
12,657.20 |
43.3K |
| 14:50 |
12,653.99 |
12,663.47 |
12,653.65 |
12,663.47 |
141.6K |
| 14:51 |
12,660.77 |
12,660.77 |
12,643.52 |
12,648.56 |
71.7K |
| 14:52 |
12,644.29 |
12,644.29 |
12,634.30 |
12,634.30 |
66.7K |
| 14:53 |
12,628.01 |
12,628.68 |
12,621.36 |
12,623.48 |
90.9K |
| 14:54 |
12,623.50 |
12,623.50 |
12,620.56 |
12,620.56 |
38.8K |
| 14:55 |
12,628.11 |
12,643.95 |
12,628.11 |
12,643.95 |
63.5K |
| 14:56 |
12,652.81 |
12,654.65 |
12,643.91 |
12,654.65 |
74.5K |
| 14:57 |
12,654.13 |
12,657.59 |
12,653.83 |
12,653.99 |
38.6K |
| 14:58 |
12,654.21 |
12,661.89 |
12,654.21 |
12,661.89 |
51.8K |
| 14:59 |
12,659.86 |
12,661.52 |
12,658.67 |
12,659.23 |
36.4K |
| 15:00 |
12,663.29 |
12,676.36 |
12,663.29 |
12,676.36 |
77.7K |
| 15:01 |
12,673.65 |
12,673.65 |
12,662.57 |
12,663.10 |
56.4K |
| 15:02 |
12,678.43 |
12,682.45 |
12,678.00 |
12,678.85 |
79.7K |
| 15:03 |
12,678.86 |
12,678.86 |
12,673.71 |
12,675.46 |
47.5K |
| 15:04 |
12,676.23 |
12,676.23 |
12,670.84 |
12,674.70 |
39.0K |
| 15:05 |
12,674.31 |
12,679.78 |
12,670.74 |
12,670.74 |
48.6K |
| 15:06 |
12,677.41 |
12,677.41 |
12,669.57 |
12,669.57 |
35.3K |
| 15:07 |
12,674.20 |
12,679.05 |
12,674.20 |
12,677.69 |
44.3K |
| 15:08 |
12,677.70 |
12,685.58 |
12,677.70 |
12,685.58 |
55.5K |
| 15:09 |
12,682.49 |
12,682.49 |
12,672.71 |
12,672.71 |
35.7K |
| 15:10 |
12,669.04 |
12,677.76 |
12,669.04 |
12,677.76 |
44.8K |
| 15:11 |
12,672.55 |
12,672.55 |
12,662.81 |
12,662.81 |
48.6K |
| 15:12 |
12,664.89 |
12,664.89 |
12,661.30 |
12,661.30 |
38.7K |
| 15:13 |
12,662.57 |
12,663.28 |
12,655.86 |
12,655.86 |
49.8K |
| 15:14 |
12,656.12 |
12,656.12 |
12,651.33 |
12,651.33 |
49.2K |
| 15:15 |
12,654.38 |
12,660.36 |
12,654.38 |
12,658.55 |
51.1K |
| 15:16 |
12,660.70 |
12,665.80 |
12,660.70 |
12,665.80 |
35.9K |
| 15:17 |
12,669.85 |
12,678.93 |
12,669.85 |
12,678.93 |
69.6K |
| 15:18 |
12,677.27 |
12,677.27 |
12,670.98 |
12,670.98 |
44.1K |
| 15:19 |
12,671.79 |
12,671.79 |
12,667.68 |
12,668.01 |
42.5K |
| 15:20 |
12,672.03 |
12,672.03 |
12,670.33 |
12,670.33 |
54.5K |
| 15:21 |
12,675.95 |
12,680.16 |
12,675.95 |
12,678.39 |
74.4K |
| 15:22 |
12,675.38 |
12,677.82 |
12,675.38 |
12,677.82 |
31.2K |
| 15:23 |
12,679.54 |
12,679.54 |
12,676.66 |
12,677.47 |
30.9K |
| 15:24 |
12,679.56 |
12,685.58 |
12,679.56 |
12,685.58 |
48.0K |
| 15:25 |
12,687.59 |
12,687.59 |
12,682.07 |
12,682.07 |
56.4K |
| 15:26 |
12,683.42 |
12,683.42 |
12,678.53 |
12,679.41 |
41.5K |
| 15:27 |
12,679.45 |
12,679.45 |
12,675.32 |
12,677.28 |
36.7K |
| 15:28 |
12,679.84 |
12,681.74 |
12,679.84 |
12,680.10 |
38.8K |
| 15:29 |
12,682.06 |
12,682.06 |
12,677.04 |
12,677.04 |
57.5K |
| 15:30 |
12,677.31 |
12,677.31 |
12,672.57 |
12,674.11 |
54.6K |
| 15:31 |
12,678.63 |
12,678.63 |
12,671.36 |
12,671.36 |
63.4K |
| 15:32 |
12,669.97 |
12,673.08 |
12,668.90 |
12,668.90 |
48.8K |
| 15:33 |
12,670.97 |
12,674.54 |
12,670.97 |
12,672.16 |
45.6K |
| 15:34 |
12,671.25 |
12,671.25 |
12,667.80 |
12,667.80 |
50.6K |
| 15:35 |
12,668.63 |
12,674.47 |
12,668.63 |
12,673.84 |
51.6K |
| 15:36 |
12,675.62 |
12,680.78 |
12,675.62 |
12,680.78 |
47.4K |
| 15:37 |
12,679.02 |
12,682.41 |
12,679.02 |
12,680.97 |
44.3K |
| 15:38 |
12,678.28 |
12,678.50 |
12,676.75 |
12,678.50 |
46.0K |
| 15:39 |
12,681.30 |
12,682.62 |
12,680.81 |
12,681.06 |
46.0K |
| 15:40 |
12,680.20 |
12,680.20 |
12,678.02 |
12,678.02 |
39.4K |
| 15:41 |
12,679.52 |
12,684.68 |
12,679.52 |
12,684.68 |
66.9K |
| 15:42 |
12,685.10 |
12,689.79 |
12,685.10 |
12,689.79 |
56.1K |
| 15:43 |
12,689.92 |
12,689.92 |
12,686.83 |
12,686.83 |
61.6K |
| 15:44 |
12,686.24 |
12,688.40 |
12,686.24 |
12,686.40 |
65.0K |
| 15:45 |
12,686.60 |
12,686.60 |
12,685.43 |
12,686.11 |
50.4K |
| 15:46 |
12,684.81 |
12,684.81 |
12,679.19 |
12,681.03 |
63.3K |
| 15:47 |
12,681.25 |
12,683.53 |
12,680.78 |
12,682.01 |
68.8K |
| 15:48 |
12,683.73 |
12,684.13 |
12,679.47 |
12,679.47 |
52.1K |
| 15:49 |
12,683.14 |
12,683.14 |
12,682.39 |
12,682.69 |
95.4K |
| 15:50 |
12,682.81 |
12,682.81 |
12,672.97 |
12,672.97 |
268.7K |
| 15:51 |
12,673.73 |
12,675.56 |
12,671.04 |
12,671.04 |
146.2K |
| 15:52 |
12,670.39 |
12,670.39 |
12,667.86 |
12,668.04 |
112.7K |
| 15:53 |
12,669.28 |
12,669.28 |
12,665.51 |
12,666.30 |
117.2K |
| 15:54 |
12,667.04 |
12,669.59 |
12,666.91 |
12,668.46 |
121.3K |
| 15:55 |
12,668.45 |
12,673.46 |
12,668.45 |
12,670.27 |
212.5K |
| 15:56 |
12,664.27 |
12,667.94 |
12,664.27 |
12,664.50 |
277.2K |
| 15:57 |
12,661.55 |
12,661.55 |
12,659.47 |
12,659.80 |
152.7K |
| 15:58 |
12,659.88 |
12,662.00 |
12,659.88 |
12,661.90 |
177.5K |
| 15:59 |
12,663.25 |
12,663.25 |
12,661.80 |
12,662.80 |
241.7K |
| 16:00 |
12,661.55 |
12,661.71 |
12,661.55 |
12,661.71 |
12,153.2K |
| 16:01 |
12,661.71 |
12,661.71 |
12,661.71 |
12,661.71 |
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
|