| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12,766.45 |
12,766.45 |
12,722.04 |
12,722.04 |
931.8K |
| 09:31 |
12,728.87 |
12,729.57 |
12,725.99 |
12,729.57 |
146.0K |
| 09:32 |
12,726.01 |
12,726.01 |
12,724.88 |
12,725.62 |
101.0K |
| 09:33 |
12,728.11 |
12,728.11 |
12,723.31 |
12,724.25 |
76.3K |
| 09:34 |
12,722.30 |
12,728.60 |
12,722.30 |
12,727.98 |
75.2K |
| 09:35 |
12,726.61 |
12,729.58 |
12,725.49 |
12,729.58 |
81.0K |
| 09:36 |
12,724.97 |
12,730.58 |
12,724.97 |
12,730.55 |
69.4K |
| 09:37 |
12,725.74 |
12,725.74 |
12,721.07 |
12,721.07 |
53.9K |
| 09:38 |
12,722.25 |
12,731.13 |
12,722.25 |
12,726.40 |
83.1K |
| 09:39 |
12,729.46 |
12,729.46 |
12,720.98 |
12,723.26 |
68.4K |
| 09:40 |
12,721.86 |
12,721.86 |
12,718.93 |
12,719.27 |
58.6K |
| 09:41 |
12,716.02 |
12,716.02 |
12,708.83 |
12,708.83 |
67.8K |
| 09:42 |
12,706.18 |
12,709.40 |
12,702.50 |
12,702.50 |
53.4K |
| 09:43 |
12,705.94 |
12,707.94 |
12,704.97 |
12,705.52 |
43.8K |
| 09:44 |
12,704.68 |
12,704.68 |
12,700.44 |
12,700.82 |
49.0K |
| 09:45 |
12,698.37 |
12,705.34 |
12,695.31 |
12,705.34 |
84.0K |
| 09:46 |
12,709.06 |
12,711.68 |
12,703.65 |
12,703.65 |
75.6K |
| 09:47 |
12,708.61 |
12,713.55 |
12,707.95 |
12,713.55 |
54.9K |
| 09:48 |
12,713.81 |
12,713.81 |
12,707.66 |
12,713.17 |
57.0K |
| 09:49 |
12,712.78 |
12,712.78 |
12,707.99 |
12,707.99 |
53.8K |
| 09:50 |
12,706.59 |
12,711.79 |
12,703.98 |
12,711.79 |
78.7K |
| 09:51 |
12,707.57 |
12,708.97 |
12,703.03 |
12,708.97 |
68.2K |
| 09:52 |
12,699.30 |
12,699.30 |
12,694.25 |
12,694.25 |
101.4K |
| 09:53 |
12,693.70 |
12,697.24 |
12,692.14 |
12,696.26 |
93.9K |
| 09:54 |
12,694.77 |
12,695.29 |
12,692.69 |
12,693.94 |
56.8K |
| 09:55 |
12,691.10 |
12,697.29 |
12,691.10 |
12,697.29 |
62.7K |
| 09:56 |
12,699.26 |
12,699.26 |
12,689.08 |
12,689.08 |
94.5K |
| 09:57 |
12,689.08 |
12,689.08 |
12,684.96 |
12,686.13 |
79.3K |
| 09:58 |
12,687.17 |
12,687.17 |
12,683.50 |
12,683.50 |
73.5K |
| 09:59 |
12,682.85 |
12,686.29 |
12,680.83 |
12,686.29 |
69.4K |
| 10:00 |
12,689.28 |
12,695.86 |
12,689.28 |
12,692.76 |
106.0K |
| 10:01 |
12,691.10 |
12,700.25 |
12,691.10 |
12,700.25 |
58.9K |
| 10:02 |
12,704.12 |
12,710.10 |
12,704.12 |
12,709.56 |
57.6K |
| 10:03 |
12,707.71 |
12,708.89 |
12,707.71 |
12,708.48 |
26.4K |
| 10:04 |
12,710.46 |
12,714.35 |
12,710.46 |
12,712.89 |
38.1K |
| 10:05 |
12,713.01 |
12,715.24 |
12,713.01 |
12,713.54 |
36.2K |
| 10:06 |
12,711.87 |
12,717.91 |
12,711.87 |
12,717.83 |
40.9K |
| 10:07 |
12,718.34 |
12,719.79 |
12,716.43 |
12,719.79 |
38.5K |
| 10:08 |
12,718.99 |
12,721.59 |
12,718.99 |
12,721.19 |
44.0K |
| 10:09 |
12,720.21 |
12,722.99 |
12,720.21 |
12,722.99 |
61.6K |
| 10:10 |
12,724.75 |
12,726.58 |
12,724.75 |
12,725.29 |
42.4K |
| 10:11 |
12,727.54 |
12,734.70 |
12,727.54 |
12,734.70 |
82.9K |
| 10:12 |
12,734.43 |
12,734.43 |
12,730.62 |
12,730.62 |
40.8K |
| 10:13 |
12,732.19 |
12,732.19 |
12,730.64 |
12,732.06 |
35.8K |
| 10:14 |
12,731.78 |
12,732.45 |
12,730.47 |
12,730.62 |
29.5K |
| 10:15 |
12,731.11 |
12,731.14 |
12,729.12 |
12,731.14 |
60.5K |
| 10:16 |
12,732.05 |
12,732.05 |
12,730.53 |
12,730.53 |
52.4K |
| 10:17 |
12,733.37 |
12,733.37 |
12,730.63 |
12,730.63 |
50.7K |
| 10:18 |
12,731.95 |
12,736.66 |
12,731.95 |
12,735.03 |
35.2K |
| 10:19 |
12,734.33 |
12,734.59 |
12,732.71 |
12,734.59 |
52.8K |
| 10:20 |
12,734.87 |
12,736.71 |
12,734.46 |
12,735.49 |
39.1K |
| 10:21 |
12,734.93 |
12,738.54 |
12,734.93 |
12,738.54 |
53.8K |
| 10:22 |
12,737.08 |
12,737.08 |
12,732.31 |
12,732.31 |
35.3K |
| 10:23 |
12,732.19 |
12,732.33 |
12,731.49 |
12,731.49 |
29.9K |
| 10:24 |
12,731.86 |
12,732.78 |
12,731.64 |
12,732.49 |
44.0K |
| 10:25 |
12,734.59 |
12,734.99 |
12,731.22 |
12,731.22 |
55.6K |
| 10:26 |
12,731.56 |
12,732.95 |
12,730.46 |
12,732.95 |
31.9K |
| 10:27 |
12,731.79 |
12,733.28 |
12,730.43 |
12,730.43 |
50.5K |
| 10:28 |
12,730.54 |
12,733.57 |
12,730.54 |
12,733.26 |
33.7K |
| 10:29 |
12,732.26 |
12,733.95 |
12,731.81 |
12,733.95 |
24.6K |
| 10:30 |
12,733.51 |
12,734.41 |
12,729.98 |
12,729.98 |
40.2K |
| 10:31 |
12,732.25 |
12,735.95 |
12,732.25 |
12,734.62 |
47.5K |
| 10:32 |
12,734.59 |
12,738.56 |
12,734.59 |
12,738.56 |
30.4K |
| 10:33 |
12,737.76 |
12,740.03 |
12,737.76 |
12,739.45 |
34.1K |
| 10:34 |
12,738.65 |
12,740.98 |
12,738.65 |
12,740.23 |
44.6K |
| 10:35 |
12,740.70 |
12,743.42 |
12,740.70 |
12,743.42 |
21.4K |
| 10:36 |
12,743.25 |
12,743.41 |
12,737.11 |
12,737.11 |
79.8K |
| 10:37 |
12,737.48 |
12,737.48 |
12,732.63 |
12,732.63 |
33.7K |
| 10:38 |
12,733.99 |
12,734.91 |
12,733.99 |
12,734.12 |
36.1K |
| 10:39 |
12,735.50 |
12,738.05 |
12,735.50 |
12,738.05 |
28.4K |
| 10:40 |
12,739.14 |
12,739.14 |
12,735.02 |
12,735.02 |
32.9K |
| 10:41 |
12,732.48 |
12,732.48 |
12,730.11 |
12,731.98 |
31.4K |
| 10:42 |
12,731.73 |
12,733.56 |
12,731.73 |
12,733.56 |
28.9K |
| 10:43 |
12,733.42 |
12,733.42 |
12,731.11 |
12,731.42 |
59.0K |
| 10:44 |
12,732.22 |
12,734.63 |
12,731.90 |
12,734.63 |
29.8K |
| 10:45 |
12,734.81 |
12,734.81 |
12,733.06 |
12,733.06 |
25.2K |
| 10:46 |
12,733.29 |
12,735.26 |
12,732.34 |
12,735.26 |
37.7K |
| 10:47 |
12,736.53 |
12,736.53 |
12,735.75 |
12,736.14 |
55.8K |
| 10:48 |
12,737.21 |
12,739.87 |
12,737.21 |
12,739.87 |
50.9K |
| 10:49 |
12,739.86 |
12,739.86 |
12,738.64 |
12,739.15 |
69.6K |
| 10:50 |
12,742.50 |
12,742.63 |
12,738.41 |
12,738.41 |
67.8K |
| 10:51 |
12,739.60 |
12,740.63 |
12,739.60 |
12,740.63 |
25.5K |
| 10:52 |
12,741.32 |
12,742.06 |
12,741.32 |
12,741.67 |
29.5K |
| 10:53 |
12,740.09 |
12,740.89 |
12,739.86 |
12,739.86 |
28.5K |
| 10:54 |
12,738.97 |
12,739.08 |
12,738.33 |
12,738.33 |
16.6K |
| 10:55 |
12,737.34 |
12,741.17 |
12,737.34 |
12,741.17 |
46.3K |
| 10:56 |
12,741.17 |
12,741.95 |
12,741.13 |
12,741.13 |
21.3K |
| 10:57 |
12,740.16 |
12,740.26 |
12,738.69 |
12,740.26 |
32.6K |
| 10:58 |
12,740.46 |
12,740.46 |
12,738.14 |
12,738.14 |
29.4K |
| 10:59 |
12,739.05 |
12,740.31 |
12,739.01 |
12,739.06 |
25.2K |
| 11:00 |
12,738.81 |
12,738.81 |
12,737.35 |
12,737.35 |
22.7K |
| 11:01 |
12,733.02 |
12,734.06 |
12,732.61 |
12,732.99 |
46.2K |
| 11:02 |
12,731.43 |
12,732.31 |
12,731.17 |
12,732.29 |
34.6K |
| 11:03 |
12,731.60 |
12,731.60 |
12,724.14 |
12,724.14 |
58.6K |
| 11:04 |
12,726.27 |
12,726.27 |
12,723.32 |
12,723.32 |
29.1K |
| 11:05 |
12,722.69 |
12,723.13 |
12,721.73 |
12,723.13 |
25.2K |
| 11:06 |
12,723.34 |
12,723.34 |
12,720.42 |
12,720.42 |
34.0K |
| 11:07 |
12,719.56 |
12,720.47 |
12,717.34 |
12,717.34 |
39.7K |
| 11:08 |
12,716.21 |
12,716.32 |
12,715.33 |
12,716.32 |
33.7K |
| 11:09 |
12,715.62 |
12,721.09 |
12,715.62 |
12,720.78 |
50.6K |
| 11:10 |
12,722.23 |
12,723.81 |
12,722.23 |
12,723.81 |
31.3K |
| 11:11 |
12,724.80 |
12,726.20 |
12,724.23 |
12,726.17 |
27.4K |
| 11:12 |
12,727.60 |
12,729.24 |
12,727.02 |
12,729.24 |
32.7K |
| 11:13 |
12,730.51 |
12,732.96 |
12,730.51 |
12,732.96 |
35.6K |
| 11:14 |
12,733.32 |
12,736.86 |
12,733.32 |
12,736.86 |
42.1K |
| 11:15 |
12,737.18 |
12,738.55 |
12,736.92 |
12,738.55 |
52.2K |
| 11:16 |
12,735.57 |
12,735.57 |
12,733.68 |
12,733.68 |
91.3K |
| 11:17 |
12,733.32 |
12,736.65 |
12,732.55 |
12,736.65 |
34.8K |
| 11:18 |
12,736.81 |
12,736.81 |
12,734.58 |
12,734.58 |
15.7K |
| 11:19 |
12,733.52 |
12,734.18 |
12,733.03 |
12,734.18 |
17.4K |
| 11:20 |
12,733.87 |
12,735.63 |
12,733.87 |
12,734.37 |
15.1K |
| 11:21 |
12,734.32 |
12,735.08 |
12,733.67 |
12,733.67 |
28.9K |
| 11:22 |
12,731.87 |
12,731.87 |
12,728.99 |
12,728.99 |
48.8K |
| 11:23 |
12,729.03 |
12,729.03 |
12,726.66 |
12,727.28 |
37.6K |
| 11:24 |
12,728.17 |
12,730.00 |
12,728.17 |
12,730.00 |
16.8K |
| 11:25 |
12,728.93 |
12,728.93 |
12,725.77 |
12,725.77 |
31.2K |
| 11:26 |
12,724.34 |
12,724.82 |
12,723.10 |
12,723.10 |
30.7K |
| 11:27 |
12,720.80 |
12,720.80 |
12,719.72 |
12,719.72 |
30.8K |
| 11:28 |
12,717.81 |
12,718.43 |
12,716.57 |
12,716.57 |
29.7K |
| 11:29 |
12,718.20 |
12,719.40 |
12,717.49 |
12,719.40 |
46.2K |
| 11:30 |
12,719.71 |
12,726.57 |
12,719.71 |
12,726.57 |
45.9K |
| 11:31 |
12,726.96 |
12,726.96 |
12,721.82 |
12,721.82 |
41.3K |
| 11:32 |
12,724.01 |
12,725.11 |
12,723.55 |
12,724.72 |
23.9K |
| 11:33 |
12,725.21 |
12,725.21 |
12,722.37 |
12,722.81 |
27.8K |
| 11:34 |
12,723.47 |
12,726.68 |
12,723.44 |
12,726.68 |
33.8K |
| 11:35 |
12,728.90 |
12,733.19 |
12,728.90 |
12,730.72 |
81.5K |
| 11:36 |
12,731.07 |
12,734.21 |
12,731.07 |
12,734.21 |
40.4K |
| 11:37 |
12,734.70 |
12,734.80 |
12,733.71 |
12,734.13 |
21.6K |
| 11:38 |
12,735.62 |
12,735.67 |
12,735.25 |
12,735.67 |
28.0K |
| 11:39 |
12,735.74 |
12,737.43 |
12,733.58 |
12,737.43 |
43.1K |
| 11:40 |
12,738.63 |
12,739.17 |
12,738.08 |
12,738.08 |
42.8K |
| 11:41 |
12,739.43 |
12,739.43 |
12,737.93 |
12,737.93 |
37.0K |
| 11:42 |
12,738.04 |
12,738.04 |
12,735.87 |
12,735.87 |
26.8K |
| 11:43 |
12,735.82 |
12,736.73 |
12,735.37 |
12,736.73 |
25.8K |
| 11:44 |
12,737.12 |
12,738.74 |
12,737.12 |
12,738.18 |
24.0K |
| 11:45 |
12,737.05 |
12,737.08 |
12,733.54 |
12,733.54 |
52.6K |
| 11:46 |
12,733.89 |
12,733.89 |
12,732.72 |
12,732.72 |
40.2K |
| 11:47 |
12,731.66 |
12,731.66 |
12,729.86 |
12,731.37 |
26.3K |
| 11:48 |
12,729.43 |
12,730.09 |
12,729.16 |
12,730.09 |
20.4K |
| 11:49 |
12,730.04 |
12,731.40 |
12,729.46 |
12,731.40 |
25.3K |
| 11:50 |
12,731.49 |
12,733.24 |
12,731.49 |
12,733.24 |
22.6K |
| 11:51 |
12,733.02 |
12,733.02 |
12,730.06 |
12,730.06 |
25.1K |
| 11:52 |
12,729.83 |
12,730.31 |
12,729.22 |
12,730.26 |
19.1K |
| 11:53 |
12,730.08 |
12,730.62 |
12,730.04 |
12,730.14 |
38.8K |
| 11:54 |
12,729.01 |
12,732.88 |
12,728.30 |
12,732.88 |
27.1K |
| 11:55 |
12,732.44 |
12,734.58 |
12,732.44 |
12,734.58 |
24.8K |
| 11:56 |
12,735.03 |
12,737.79 |
12,734.45 |
12,734.45 |
30.9K |
| 11:57 |
12,734.37 |
12,734.37 |
12,733.93 |
12,733.93 |
27.0K |
| 11:58 |
12,733.41 |
12,733.41 |
12,730.20 |
12,730.20 |
29.0K |
| 11:59 |
12,730.29 |
12,733.21 |
12,730.29 |
12,732.89 |
26.1K |
| 12:00 |
12,732.93 |
12,737.66 |
12,732.93 |
12,737.66 |
21.8K |
| 12:01 |
12,737.95 |
12,738.45 |
12,736.51 |
12,736.63 |
22.8K |
| 12:02 |
12,737.58 |
12,737.60 |
12,736.60 |
12,737.11 |
14.4K |
| 12:03 |
12,737.14 |
12,737.26 |
12,733.71 |
12,733.71 |
32.8K |
| 12:04 |
12,732.87 |
12,735.54 |
12,732.87 |
12,735.54 |
19.4K |
| 12:05 |
12,735.23 |
12,735.23 |
12,734.21 |
12,734.37 |
21.7K |
| 12:06 |
12,734.22 |
12,737.30 |
12,734.22 |
12,737.30 |
17.4K |
| 12:07 |
12,738.12 |
12,738.12 |
12,737.40 |
12,737.40 |
11.6K |
| 12:08 |
12,737.36 |
12,737.36 |
12,735.28 |
12,735.28 |
23.0K |
| 12:09 |
12,734.94 |
12,735.18 |
12,733.99 |
12,733.99 |
32.0K |
| 12:10 |
12,735.09 |
12,736.39 |
12,735.09 |
12,735.87 |
26.3K |
| 12:11 |
12,734.88 |
12,737.01 |
12,734.08 |
12,737.01 |
24.5K |
| 12:12 |
12,736.68 |
12,738.51 |
12,736.68 |
12,738.51 |
14.8K |
| 12:13 |
12,738.69 |
12,739.76 |
12,738.69 |
12,739.76 |
30.3K |
| 12:14 |
12,739.98 |
12,739.98 |
12,739.21 |
12,739.74 |
28.2K |
| 12:15 |
12,739.96 |
12,740.98 |
12,739.96 |
12,740.62 |
17.0K |
| 12:16 |
12,742.88 |
12,745.51 |
12,742.85 |
12,745.51 |
35.1K |
| 12:17 |
12,743.90 |
12,743.90 |
12,742.11 |
12,742.11 |
35.0K |
| 12:18 |
12,742.61 |
12,742.76 |
12,742.38 |
12,742.47 |
13.4K |
| 12:19 |
12,743.05 |
12,743.05 |
12,738.50 |
12,738.50 |
29.2K |
| 12:20 |
12,739.13 |
12,739.13 |
12,736.54 |
12,738.91 |
28.4K |
| 12:21 |
12,738.76 |
12,738.86 |
12,736.06 |
12,736.06 |
13.4K |
| 12:22 |
12,735.60 |
12,735.60 |
12,730.54 |
12,730.54 |
21.3K |
| 12:23 |
12,730.49 |
12,730.49 |
12,729.86 |
12,729.86 |
17.4K |
| 12:24 |
12,728.25 |
12,732.31 |
12,728.25 |
12,732.31 |
28.5K |
| 12:25 |
12,732.01 |
12,734.69 |
12,732.01 |
12,734.06 |
21.7K |
| 12:26 |
12,734.89 |
12,735.80 |
12,733.96 |
12,733.96 |
15.4K |
| 12:27 |
12,732.74 |
12,733.75 |
12,732.39 |
12,733.75 |
28.8K |
| 12:28 |
12,733.44 |
12,735.05 |
12,733.44 |
12,734.70 |
19.1K |
| 12:29 |
12,734.93 |
12,736.19 |
12,734.85 |
12,735.54 |
13.1K |
| 12:30 |
12,735.73 |
12,739.25 |
12,735.52 |
12,739.25 |
17.1K |
| 12:31 |
12,740.54 |
12,743.75 |
12,740.54 |
12,743.75 |
19.5K |
| 12:32 |
12,744.86 |
12,744.86 |
12,743.65 |
12,743.65 |
19.5K |
| 12:33 |
12,743.81 |
12,747.34 |
12,743.81 |
12,744.29 |
31.9K |
| 12:34 |
12,742.48 |
12,745.28 |
12,742.48 |
12,745.28 |
25.1K |
| 12:35 |
12,745.38 |
12,747.21 |
12,745.38 |
12,745.91 |
44.0K |
| 12:36 |
12,745.26 |
12,745.26 |
12,742.64 |
12,742.64 |
22.3K |
| 12:37 |
12,743.12 |
12,743.79 |
12,741.60 |
12,741.60 |
10.5K |
| 12:38 |
12,741.87 |
12,744.73 |
12,741.87 |
12,743.94 |
28.1K |
| 12:39 |
12,743.03 |
12,747.14 |
12,743.03 |
12,745.27 |
29.7K |
| 12:40 |
12,744.09 |
12,744.09 |
12,739.83 |
12,739.83 |
21.2K |
| 12:41 |
12,740.06 |
12,740.23 |
12,739.54 |
12,740.23 |
29.4K |
| 12:42 |
12,742.30 |
12,743.79 |
12,742.30 |
12,743.79 |
48.0K |
| 12:43 |
12,745.64 |
12,745.64 |
12,743.75 |
12,743.75 |
58.9K |
| 12:44 |
12,744.00 |
12,744.00 |
12,743.50 |
12,743.57 |
41.9K |
| 12:45 |
12,743.46 |
12,743.88 |
12,742.23 |
12,743.88 |
37.7K |
| 12:46 |
12,744.19 |
12,745.31 |
12,743.79 |
12,744.82 |
41.9K |
| 12:47 |
12,744.33 |
12,748.64 |
12,744.33 |
12,747.50 |
65.2K |
| 12:48 |
12,745.21 |
12,747.11 |
12,745.21 |
12,745.83 |
52.6K |
| 12:49 |
12,745.87 |
12,745.87 |
12,744.39 |
12,744.52 |
30.2K |
| 12:50 |
12,743.90 |
12,743.98 |
12,743.73 |
12,743.73 |
27.4K |
| 12:51 |
12,742.97 |
12,743.45 |
12,741.23 |
12,741.23 |
50.0K |
| 12:52 |
12,742.33 |
12,744.32 |
12,741.95 |
12,744.32 |
20.3K |
| 12:53 |
12,744.63 |
12,745.26 |
12,743.33 |
12,743.33 |
17.2K |
| 12:54 |
12,744.27 |
12,745.06 |
12,744.12 |
12,745.06 |
18.5K |
| 12:55 |
12,744.95 |
12,747.25 |
12,744.95 |
12,747.25 |
23.5K |
| 12:56 |
12,747.00 |
12,747.00 |
12,746.27 |
12,746.27 |
15.5K |
| 12:57 |
12,745.90 |
12,748.75 |
12,745.90 |
12,748.75 |
27.8K |
| 12:58 |
12,749.05 |
12,749.05 |
12,747.27 |
12,747.27 |
35.8K |
| 12:59 |
12,747.17 |
12,747.17 |
12,744.66 |
12,744.93 |
28.3K |
| 13:00 |
12,745.40 |
12,748.55 |
12,745.40 |
12,748.55 |
22.2K |
| 13:01 |
12,748.61 |
12,749.15 |
12,747.64 |
12,747.64 |
17.7K |
| 13:02 |
12,747.03 |
12,748.94 |
12,747.03 |
12,747.72 |
34.2K |
| 13:03 |
12,747.90 |
12,748.95 |
12,747.90 |
12,748.93 |
26.2K |
| 13:04 |
12,749.20 |
12,750.22 |
12,747.98 |
12,750.22 |
25.9K |
| 13:05 |
12,750.16 |
12,752.77 |
12,750.16 |
12,752.77 |
62.5K |
| 13:06 |
12,753.44 |
12,753.44 |
12,751.30 |
12,751.30 |
36.0K |
| 13:07 |
12,751.48 |
12,752.31 |
12,751.48 |
12,752.10 |
21.4K |
| 13:08 |
12,754.04 |
12,754.04 |
12,753.24 |
12,753.42 |
51.7K |
| 13:09 |
12,753.80 |
12,753.80 |
12,751.90 |
12,751.90 |
38.7K |
| 13:10 |
12,751.77 |
12,752.33 |
12,751.77 |
12,752.33 |
37.4K |
| 13:11 |
12,752.79 |
12,752.79 |
12,752.38 |
12,752.45 |
26.9K |
| 13:12 |
12,752.34 |
12,754.83 |
12,752.34 |
12,754.83 |
34.9K |
| 13:13 |
12,755.81 |
12,757.07 |
12,755.81 |
12,757.07 |
33.9K |
| 13:14 |
12,757.28 |
12,760.71 |
12,757.28 |
12,760.71 |
58.4K |
| 13:15 |
12,760.97 |
12,761.04 |
12,759.38 |
12,759.38 |
36.9K |
| 13:16 |
12,759.44 |
12,762.85 |
12,759.44 |
12,762.85 |
40.6K |
| 13:17 |
12,763.25 |
12,765.43 |
12,763.25 |
12,765.00 |
25.5K |
| 13:18 |
12,765.68 |
12,766.35 |
12,765.68 |
12,766.20 |
21.4K |
| 13:19 |
12,765.81 |
12,765.81 |
12,763.96 |
12,763.96 |
29.6K |
| 13:20 |
12,763.20 |
12,763.20 |
12,761.23 |
12,763.17 |
42.0K |
| 13:21 |
12,760.42 |
12,760.42 |
12,755.81 |
12,755.81 |
33.9K |
| 13:22 |
12,751.65 |
12,753.36 |
12,751.16 |
12,751.16 |
32.6K |
| 13:23 |
12,751.15 |
12,751.15 |
12,749.61 |
12,749.61 |
22.9K |
| 13:24 |
12,748.91 |
12,750.40 |
12,748.91 |
12,750.19 |
22.9K |
| 13:25 |
12,751.17 |
12,756.43 |
12,750.94 |
12,756.43 |
43.7K |
| 13:26 |
12,756.65 |
12,760.48 |
12,756.65 |
12,760.48 |
26.0K |
| 13:27 |
12,760.23 |
12,761.14 |
12,760.18 |
12,760.18 |
21.6K |
| 13:28 |
12,759.42 |
12,759.60 |
12,759.31 |
12,759.31 |
11.1K |
| 13:29 |
12,759.23 |
12,759.23 |
12,757.68 |
12,757.68 |
20.7K |
| 13:30 |
12,757.99 |
12,757.99 |
12,756.86 |
12,757.53 |
29.7K |
| 13:31 |
12,757.76 |
12,757.76 |
12,755.67 |
12,755.67 |
20.8K |
| 13:32 |
12,755.79 |
12,755.86 |
12,755.59 |
12,755.86 |
17.6K |
| 13:33 |
12,754.86 |
12,754.86 |
12,753.58 |
12,753.58 |
30.2K |
| 13:34 |
12,753.93 |
12,755.85 |
12,753.93 |
12,755.85 |
10.8K |
| 13:35 |
12,757.34 |
12,757.34 |
12,754.12 |
12,754.12 |
30.2K |
| 13:36 |
12,753.97 |
12,753.97 |
12,752.41 |
12,752.41 |
32.1K |
| 13:37 |
12,750.73 |
12,751.13 |
12,749.60 |
12,750.41 |
40.3K |
| 13:38 |
12,750.23 |
12,753.27 |
12,750.23 |
12,753.27 |
18.4K |
| 13:39 |
12,754.09 |
12,755.00 |
12,753.74 |
12,753.74 |
37.1K |
| 13:40 |
12,753.07 |
12,753.42 |
12,752.73 |
12,752.73 |
37.6K |
| 13:41 |
12,753.12 |
12,753.33 |
12,753.11 |
12,753.11 |
11.1K |
| 13:42 |
12,752.64 |
12,752.64 |
12,751.12 |
12,751.12 |
26.7K |
| 13:43 |
12,750.74 |
12,750.74 |
12,748.63 |
12,748.63 |
18.4K |
| 13:44 |
12,748.74 |
12,749.00 |
12,748.29 |
12,749.00 |
11.4K |
| 13:45 |
12,749.99 |
12,750.74 |
12,749.89 |
12,749.89 |
31.1K |
| 13:46 |
12,749.64 |
12,751.06 |
12,749.64 |
12,751.06 |
16.1K |
| 13:47 |
12,751.01 |
12,751.49 |
12,751.01 |
12,751.49 |
9.1K |
| 13:48 |
12,751.87 |
12,752.21 |
12,751.58 |
12,751.58 |
14.4K |
| 13:49 |
12,752.40 |
12,752.76 |
12,752.18 |
12,752.18 |
30.7K |
| 13:50 |
12,752.59 |
12,753.48 |
12,751.18 |
12,752.28 |
53.9K |
| 13:51 |
12,752.34 |
12,753.61 |
12,752.01 |
12,752.01 |
19.7K |
| 13:52 |
12,750.66 |
12,751.11 |
12,750.11 |
12,751.11 |
24.9K |
| 13:53 |
12,751.53 |
12,752.52 |
12,751.53 |
12,752.47 |
20.1K |
| 13:54 |
12,753.30 |
12,754.14 |
12,751.89 |
12,751.89 |
31.9K |
| 13:55 |
12,752.86 |
12,752.86 |
12,751.59 |
12,752.21 |
20.6K |
| 13:56 |
12,751.43 |
12,751.43 |
12,749.12 |
12,749.12 |
27.9K |
| 13:57 |
12,749.23 |
12,749.63 |
12,747.85 |
12,747.85 |
21.5K |
| 13:58 |
12,748.00 |
12,748.00 |
12,745.77 |
12,745.77 |
25.9K |
| 13:59 |
12,746.10 |
12,747.02 |
12,745.77 |
12,746.41 |
32.6K |
| 14:00 |
12,745.97 |
12,745.97 |
12,742.73 |
12,742.73 |
34.3K |
| 14:01 |
12,740.84 |
12,741.05 |
12,737.55 |
12,737.55 |
45.5K |
| 14:02 |
12,738.53 |
12,738.53 |
12,735.08 |
12,735.08 |
33.4K |
| 14:03 |
12,734.32 |
12,738.11 |
12,734.32 |
12,735.23 |
30.2K |
| 14:04 |
12,733.80 |
12,733.80 |
12,728.62 |
12,728.62 |
51.4K |
| 14:05 |
12,728.18 |
12,733.17 |
12,727.96 |
12,733.17 |
32.7K |
| 14:06 |
12,732.86 |
12,738.33 |
12,732.86 |
12,738.33 |
45.3K |
| 14:07 |
12,740.22 |
12,740.61 |
12,738.88 |
12,740.61 |
31.1K |
| 14:08 |
12,739.61 |
12,741.68 |
12,739.61 |
12,741.68 |
21.0K |
| 14:09 |
12,740.87 |
12,740.87 |
12,739.04 |
12,739.04 |
49.6K |
| 14:10 |
12,740.34 |
12,741.66 |
12,740.34 |
12,741.63 |
17.8K |
| 14:11 |
12,742.00 |
12,743.42 |
12,742.00 |
12,743.42 |
32.5K |
| 14:12 |
12,745.34 |
12,749.24 |
12,745.15 |
12,749.24 |
47.2K |
| 14:13 |
12,749.50 |
12,750.35 |
12,748.59 |
12,748.59 |
49.7K |
| 14:14 |
12,749.24 |
12,752.23 |
12,749.24 |
12,752.23 |
40.0K |
| 14:15 |
12,753.76 |
12,754.53 |
12,752.74 |
12,754.53 |
57.1K |
| 14:16 |
12,754.24 |
12,757.86 |
12,754.24 |
12,757.58 |
72.4K |
| 14:17 |
12,756.06 |
12,757.13 |
12,756.06 |
12,757.08 |
40.6K |
| 14:18 |
12,757.10 |
12,758.57 |
12,757.10 |
12,758.19 |
16.1K |
| 14:19 |
12,758.13 |
12,758.13 |
12,756.87 |
12,756.87 |
28.2K |
| 14:20 |
12,757.13 |
12,757.13 |
12,754.86 |
12,755.52 |
53.0K |
| 14:21 |
12,755.38 |
12,755.63 |
12,754.83 |
12,755.07 |
30.3K |
| 14:22 |
12,754.88 |
12,756.70 |
12,754.88 |
12,755.20 |
25.2K |
| 14:23 |
12,754.02 |
12,754.02 |
12,750.50 |
12,750.50 |
50.6K |
| 14:24 |
12,750.91 |
12,753.96 |
12,750.91 |
12,753.59 |
31.3K |
| 14:25 |
12,752.25 |
12,752.25 |
12,750.95 |
12,751.23 |
17.7K |
| 14:26 |
12,753.25 |
12,754.67 |
12,753.25 |
12,754.37 |
38.2K |
| 14:27 |
12,753.58 |
12,753.58 |
12,749.74 |
12,749.74 |
17.7K |
| 14:28 |
12,749.59 |
12,749.59 |
12,748.30 |
12,748.82 |
19.8K |
| 14:29 |
12,748.79 |
12,750.30 |
12,748.79 |
12,750.30 |
14.6K |
| 14:30 |
12,750.43 |
12,751.46 |
12,749.40 |
12,751.46 |
26.8K |
| 14:31 |
12,750.54 |
12,751.34 |
12,750.54 |
12,750.89 |
28.8K |
| 14:32 |
12,750.77 |
12,752.87 |
12,750.77 |
12,752.87 |
22.6K |
| 14:33 |
12,749.75 |
12,749.82 |
12,747.65 |
12,747.65 |
52.2K |
| 14:34 |
12,748.27 |
12,749.49 |
12,748.27 |
12,749.49 |
16.7K |
| 14:35 |
12,749.90 |
12,749.90 |
12,748.48 |
12,749.28 |
26.1K |
| 14:36 |
12,750.19 |
12,750.19 |
12,746.91 |
12,746.91 |
15.6K |
| 14:37 |
12,747.45 |
12,751.24 |
12,747.32 |
12,751.24 |
27.8K |
| 14:38 |
12,751.66 |
12,751.71 |
12,750.79 |
12,750.84 |
20.1K |
| 14:39 |
12,750.56 |
12,752.22 |
12,750.56 |
12,752.22 |
20.1K |
| 14:40 |
12,753.80 |
12,757.91 |
12,753.80 |
12,757.91 |
41.8K |
| 14:41 |
12,758.31 |
12,759.91 |
12,758.31 |
12,759.91 |
21.4K |
| 14:42 |
12,759.57 |
12,760.44 |
12,759.57 |
12,760.44 |
39.0K |
| 14:43 |
12,759.96 |
12,760.41 |
12,759.96 |
12,760.41 |
22.8K |
| 14:44 |
12,761.81 |
12,761.81 |
12,759.96 |
12,759.96 |
31.3K |
| 14:45 |
12,761.33 |
12,761.52 |
12,760.95 |
12,760.95 |
46.1K |
| 14:46 |
12,759.60 |
12,759.60 |
12,758.21 |
12,758.21 |
43.3K |
| 14:47 |
12,756.23 |
12,756.88 |
12,756.04 |
12,756.88 |
34.5K |
| 14:48 |
12,754.73 |
12,756.78 |
12,754.73 |
12,756.78 |
52.3K |
| 14:49 |
12,757.29 |
12,757.74 |
12,757.29 |
12,757.42 |
13.4K |
| 14:50 |
12,758.05 |
12,759.43 |
12,758.05 |
12,759.43 |
21.5K |
| 14:51 |
12,759.88 |
12,759.88 |
12,758.55 |
12,758.84 |
72.4K |
| 14:52 |
12,758.13 |
12,758.13 |
12,755.10 |
12,755.10 |
44.6K |
| 14:53 |
12,755.20 |
12,755.30 |
12,755.07 |
12,755.26 |
18.1K |
| 14:54 |
12,755.27 |
12,756.25 |
12,754.45 |
12,755.84 |
38.7K |
| 14:55 |
12,755.61 |
12,757.85 |
12,755.61 |
12,756.80 |
45.9K |
| 14:56 |
12,757.60 |
12,757.60 |
12,757.32 |
12,757.59 |
39.2K |
| 14:57 |
12,757.53 |
12,757.53 |
12,753.44 |
12,753.61 |
30.6K |
| 14:58 |
12,753.53 |
12,753.53 |
12,752.68 |
12,752.68 |
19.1K |
| 14:59 |
12,755.34 |
12,756.35 |
12,755.22 |
12,755.79 |
40.8K |
| 15:00 |
12,755.27 |
12,755.33 |
12,753.42 |
12,755.33 |
34.0K |
| 15:01 |
12,756.41 |
12,756.53 |
12,754.35 |
12,754.35 |
37.9K |
| 15:02 |
12,753.68 |
12,754.53 |
12,753.68 |
12,754.44 |
20.3K |
| 15:03 |
12,753.76 |
12,753.76 |
12,752.45 |
12,752.83 |
31.4K |
| 15:04 |
12,752.95 |
12,752.95 |
12,751.68 |
12,751.68 |
28.1K |
| 15:05 |
12,752.17 |
12,755.65 |
12,752.04 |
12,755.65 |
48.9K |
| 15:06 |
12,755.37 |
12,757.02 |
12,755.37 |
12,756.61 |
35.5K |
| 15:07 |
12,755.70 |
12,756.43 |
12,755.14 |
12,756.43 |
23.8K |
| 15:08 |
12,756.65 |
12,756.65 |
12,753.94 |
12,753.94 |
35.9K |
| 15:09 |
12,754.57 |
12,754.57 |
12,754.34 |
12,754.45 |
28.9K |
| 15:10 |
12,754.18 |
12,754.18 |
12,752.73 |
12,752.73 |
29.0K |
| 15:11 |
12,753.11 |
12,754.78 |
12,753.11 |
12,754.75 |
41.9K |
| 15:12 |
12,755.07 |
12,755.07 |
12,752.43 |
12,752.43 |
72.8K |
| 15:13 |
12,752.03 |
12,752.43 |
12,751.95 |
12,751.95 |
37.2K |
| 15:14 |
12,751.15 |
12,751.49 |
12,749.98 |
12,749.98 |
53.7K |
| 15:15 |
12,748.11 |
12,749.22 |
12,747.59 |
12,749.22 |
107.9K |
| 15:16 |
12,748.50 |
12,749.18 |
12,748.50 |
12,748.61 |
31.6K |
| 15:17 |
12,748.63 |
12,749.07 |
12,747.97 |
12,748.41 |
38.3K |
| 15:18 |
12,747.91 |
12,748.54 |
12,747.22 |
12,747.22 |
32.7K |
| 15:19 |
12,747.49 |
12,747.49 |
12,744.73 |
12,745.09 |
59.3K |
| 15:20 |
12,746.11 |
12,748.19 |
12,745.64 |
12,748.19 |
51.5K |
| 15:21 |
12,748.56 |
12,748.88 |
12,746.82 |
12,746.82 |
69.7K |
| 15:22 |
12,746.21 |
12,746.21 |
12,744.85 |
12,744.85 |
45.9K |
| 15:23 |
12,745.96 |
12,746.81 |
12,745.96 |
12,746.21 |
37.5K |
| 15:24 |
12,745.07 |
12,745.07 |
12,742.42 |
12,742.42 |
32.6K |
| 15:25 |
12,741.89 |
12,742.31 |
12,741.15 |
12,742.31 |
61.2K |
| 15:26 |
12,743.18 |
12,744.06 |
12,743.18 |
12,743.18 |
51.7K |
| 15:27 |
12,744.67 |
12,745.57 |
12,744.67 |
12,745.57 |
28.1K |
| 15:28 |
12,745.18 |
12,745.18 |
12,744.28 |
12,744.43 |
36.8K |
| 15:29 |
12,744.10 |
12,745.68 |
12,744.10 |
12,745.26 |
35.3K |
| 15:30 |
12,746.15 |
12,746.66 |
12,745.99 |
12,746.66 |
60.5K |
| 15:31 |
12,746.34 |
12,748.01 |
12,746.34 |
12,748.01 |
40.9K |
| 15:32 |
12,748.93 |
12,749.58 |
12,748.93 |
12,749.58 |
20.6K |
| 15:33 |
12,749.22 |
12,749.44 |
12,748.11 |
12,748.11 |
55.9K |
| 15:34 |
12,748.18 |
12,748.18 |
12,745.74 |
12,745.74 |
56.7K |
| 15:35 |
12,744.53 |
12,745.35 |
12,744.51 |
12,744.51 |
43.2K |
| 15:36 |
12,743.53 |
12,744.23 |
12,741.91 |
12,741.91 |
39.0K |
| 15:37 |
12,741.63 |
12,742.20 |
12,741.40 |
12,742.20 |
48.2K |
| 15:38 |
12,744.25 |
12,744.43 |
12,742.99 |
12,742.99 |
44.9K |
| 15:39 |
12,743.32 |
12,744.71 |
12,743.32 |
12,744.71 |
37.0K |
| 15:40 |
12,744.79 |
12,744.97 |
12,744.53 |
12,744.97 |
37.3K |
| 15:41 |
12,744.39 |
12,745.87 |
12,744.39 |
12,745.87 |
45.9K |
| 15:42 |
12,747.32 |
12,748.75 |
12,747.32 |
12,748.75 |
60.5K |
| 15:43 |
12,749.89 |
12,750.24 |
12,749.12 |
12,750.17 |
61.8K |
| 15:44 |
12,750.21 |
12,750.31 |
12,749.29 |
12,749.29 |
63.6K |
| 15:45 |
12,749.04 |
12,749.23 |
12,746.45 |
12,746.45 |
45.3K |
| 15:46 |
12,747.07 |
12,747.07 |
12,746.01 |
12,746.81 |
78.6K |
| 15:47 |
12,746.59 |
12,746.59 |
12,745.61 |
12,745.83 |
59.8K |
| 15:48 |
12,744.95 |
12,744.95 |
12,743.23 |
12,743.23 |
72.8K |
| 15:49 |
12,742.30 |
12,742.30 |
12,741.04 |
12,741.91 |
102.5K |
| 15:50 |
12,742.09 |
12,754.21 |
12,742.09 |
12,749.24 |
249.1K |
| 15:51 |
12,748.80 |
12,750.71 |
12,748.80 |
12,749.95 |
134.2K |
| 15:52 |
12,750.24 |
12,750.30 |
12,749.79 |
12,749.79 |
115.8K |
| 15:53 |
12,750.62 |
12,750.62 |
12,750.32 |
12,750.48 |
142.2K |
| 15:54 |
12,751.44 |
12,751.65 |
12,750.63 |
12,751.65 |
135.8K |
| 15:55 |
12,752.13 |
12,753.41 |
12,750.70 |
12,753.41 |
238.9K |
| 15:56 |
12,754.57 |
12,754.57 |
12,749.90 |
12,749.90 |
287.5K |
| 15:57 |
12,748.62 |
12,753.63 |
12,748.62 |
12,752.51 |
190.3K |
| 15:58 |
12,752.69 |
12,754.00 |
12,752.04 |
12,752.04 |
213.9K |
| 15:59 |
12,752.28 |
12,754.75 |
12,752.28 |
12,754.75 |
330.7K |
| 16:00 |
12,753.91 |
12,753.91 |
12,753.41 |
12,753.41 |
20,210.6K |
| 16:01 |
12,753.41 |
12,753.41 |
12,753.41 |
12,753.41 |
723.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|