| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,693.25 |
8,693.28 |
8,689.95 |
8,689.95 |
100.4K |
| 09:31 |
8,689.82 |
8,691.45 |
8,689.26 |
8,691.45 |
8.3K |
| 09:32 |
8,691.04 |
8,693.15 |
8,690.07 |
8,690.07 |
33.3K |
| 09:33 |
8,689.32 |
8,689.32 |
8,684.51 |
8,684.54 |
14.9K |
| 09:34 |
8,684.54 |
8,684.88 |
8,684.34 |
8,684.34 |
25.2K |
| 09:35 |
8,684.52 |
8,685.04 |
8,679.36 |
8,679.36 |
17.3K |
| 09:36 |
8,677.32 |
8,677.89 |
8,675.63 |
8,675.63 |
20.5K |
| 09:37 |
8,676.47 |
8,676.50 |
8,669.07 |
8,669.07 |
28.6K |
| 09:38 |
8,668.46 |
8,668.46 |
8,666.80 |
8,666.80 |
40.7K |
| 09:39 |
8,665.70 |
8,665.70 |
8,661.14 |
8,661.14 |
22.3K |
| 09:40 |
8,660.71 |
8,660.71 |
8,658.31 |
8,660.58 |
21.4K |
| 09:41 |
8,660.87 |
8,661.09 |
8,659.61 |
8,659.61 |
2.7K |
| 09:42 |
8,660.19 |
8,662.26 |
8,660.19 |
8,661.77 |
6.0K |
| 09:43 |
8,661.77 |
8,661.84 |
8,661.07 |
8,661.84 |
3.9K |
| 09:44 |
8,661.84 |
8,662.57 |
8,661.84 |
8,662.57 |
3.1K |
| 09:45 |
8,662.29 |
8,663.71 |
8,662.29 |
8,662.41 |
13.1K |
| 09:46 |
8,663.72 |
8,663.72 |
8,659.99 |
8,660.51 |
19.5K |
| 09:47 |
8,660.67 |
8,660.77 |
8,660.51 |
8,660.51 |
1.5K |
| 09:48 |
8,660.75 |
8,661.78 |
8,660.16 |
8,660.16 |
25.9K |
| 09:49 |
8,660.62 |
8,661.31 |
8,660.62 |
8,661.31 |
2.2K |
| 09:50 |
8,661.42 |
8,661.42 |
8,654.88 |
8,654.88 |
51.2K |
| 09:51 |
8,653.06 |
8,656.15 |
8,652.97 |
8,656.15 |
16.3K |
| 09:52 |
8,656.24 |
8,658.52 |
8,656.24 |
8,658.52 |
5.7K |
| 09:53 |
8,659.44 |
8,664.05 |
8,659.44 |
8,664.05 |
26.6K |
| 09:54 |
8,664.03 |
8,665.91 |
8,663.25 |
8,663.25 |
8.7K |
| 09:55 |
8,663.05 |
8,668.13 |
8,663.05 |
8,668.13 |
23.6K |
| 09:56 |
8,672.67 |
8,672.67 |
8,669.02 |
8,669.02 |
7.7K |
| 09:57 |
8,669.73 |
8,671.68 |
8,669.73 |
8,670.28 |
5.1K |
| 09:58 |
8,670.06 |
8,670.06 |
8,668.74 |
8,668.74 |
11.3K |
| 09:59 |
8,668.95 |
8,669.12 |
8,667.13 |
8,667.13 |
8.5K |
| 10:00 |
8,671.20 |
8,674.47 |
8,671.20 |
8,674.47 |
15.4K |
| 10:01 |
8,674.64 |
8,675.97 |
8,673.88 |
8,673.88 |
10.7K |
| 10:02 |
8,673.46 |
8,677.58 |
8,673.46 |
8,677.58 |
25.4K |
| 10:03 |
8,677.78 |
8,677.78 |
8,674.76 |
8,676.79 |
15.1K |
| 10:04 |
8,677.06 |
8,677.06 |
8,676.24 |
8,676.24 |
24.6K |
| 10:05 |
8,676.12 |
8,676.33 |
8,674.56 |
8,674.85 |
12.8K |
| 10:06 |
8,675.68 |
8,675.89 |
8,674.00 |
8,674.00 |
6.4K |
| 10:07 |
8,673.54 |
8,674.53 |
8,673.54 |
8,674.53 |
12.5K |
| 10:08 |
8,674.43 |
8,674.71 |
8,674.31 |
8,674.31 |
7.2K |
| 10:09 |
8,674.15 |
8,674.52 |
8,673.57 |
8,674.52 |
7.9K |
| 10:10 |
8,674.28 |
8,677.68 |
8,674.28 |
8,677.68 |
10.0K |
| 10:11 |
8,678.18 |
8,678.18 |
8,676.82 |
8,676.82 |
12.6K |
| 10:12 |
8,676.71 |
8,677.15 |
8,675.86 |
8,675.86 |
19.3K |
| 10:13 |
8,675.98 |
8,676.71 |
8,675.98 |
8,676.71 |
10.8K |
| 10:14 |
8,677.13 |
8,677.34 |
8,676.95 |
8,677.02 |
3.8K |
| 10:15 |
8,679.01 |
8,679.01 |
8,677.82 |
8,677.82 |
24.1K |
| 10:16 |
8,677.42 |
8,677.88 |
8,677.38 |
8,677.38 |
8.3K |
| 10:17 |
8,677.41 |
8,677.49 |
8,677.30 |
8,677.30 |
4.0K |
| 10:18 |
8,671.93 |
8,672.07 |
8,670.39 |
8,670.39 |
23.7K |
| 10:19 |
8,670.60 |
8,671.51 |
8,670.60 |
8,670.62 |
6.3K |
| 10:20 |
8,670.12 |
8,674.04 |
8,670.12 |
8,674.04 |
7.9K |
| 10:21 |
8,673.45 |
8,673.69 |
8,673.45 |
8,673.69 |
6.6K |
| 10:22 |
8,674.43 |
8,674.43 |
8,671.27 |
8,671.27 |
18.3K |
| 10:23 |
8,671.94 |
8,671.99 |
8,670.97 |
8,671.99 |
11.8K |
| 10:24 |
8,672.32 |
8,673.70 |
8,672.32 |
8,673.70 |
11.5K |
| 10:25 |
8,673.87 |
8,674.68 |
8,673.87 |
8,674.33 |
7.2K |
| 10:26 |
8,674.62 |
8,678.11 |
8,674.62 |
8,678.11 |
8.5K |
| 10:27 |
8,679.26 |
8,681.15 |
8,679.26 |
8,680.34 |
23.6K |
| 10:28 |
8,680.37 |
8,680.37 |
8,674.95 |
8,676.52 |
27.9K |
| 10:29 |
8,677.40 |
8,678.78 |
8,677.40 |
8,678.78 |
14.9K |
| 10:30 |
8,679.18 |
8,679.48 |
8,679.07 |
8,679.07 |
43.2K |
| 10:31 |
8,678.59 |
8,679.20 |
8,678.55 |
8,678.55 |
15.5K |
| 10:32 |
8,678.55 |
8,678.55 |
8,678.23 |
8,678.23 |
7.7K |
| 10:33 |
8,678.14 |
8,678.35 |
8,678.14 |
8,678.15 |
6.9K |
| 10:34 |
8,677.90 |
8,681.15 |
8,677.90 |
8,679.96 |
20.7K |
| 10:35 |
8,680.30 |
8,680.53 |
8,680.30 |
8,680.53 |
6.1K |
| 10:36 |
8,680.60 |
8,681.17 |
8,680.60 |
8,681.17 |
6.0K |
| 10:37 |
8,681.26 |
8,684.14 |
8,681.26 |
8,684.14 |
8.3K |
| 10:38 |
8,684.16 |
8,687.31 |
8,684.16 |
8,687.31 |
4.6K |
| 10:39 |
8,687.59 |
8,688.86 |
8,686.45 |
8,688.27 |
3.7K |
| 10:40 |
8,688.11 |
8,688.11 |
8,687.61 |
8,687.62 |
7.6K |
| 10:41 |
8,688.31 |
8,693.79 |
8,688.31 |
8,693.79 |
9.0K |
| 10:42 |
8,693.36 |
8,693.89 |
8,693.36 |
8,693.89 |
5.5K |
| 10:43 |
8,693.39 |
8,693.39 |
8,691.62 |
8,691.62 |
5.4K |
| 10:44 |
8,689.87 |
8,689.87 |
8,687.57 |
8,687.57 |
17.2K |
| 10:45 |
8,687.49 |
8,687.49 |
8,686.37 |
8,686.37 |
9.6K |
| 10:46 |
8,687.52 |
8,687.52 |
8,687.18 |
8,687.18 |
3.7K |
| 10:47 |
8,687.38 |
8,687.38 |
8,686.54 |
8,686.54 |
8.2K |
| 10:48 |
8,684.85 |
8,684.85 |
8,682.83 |
8,683.42 |
18.7K |
| 10:49 |
8,684.01 |
8,684.31 |
8,684.01 |
8,684.15 |
14.1K |
| 10:50 |
8,683.15 |
8,683.37 |
8,682.97 |
8,682.97 |
20.2K |
| 10:51 |
8,683.03 |
8,683.50 |
8,683.03 |
8,683.03 |
9.7K |
| 10:52 |
8,683.27 |
8,684.25 |
8,683.27 |
8,684.25 |
5.4K |
| 10:53 |
8,684.64 |
8,684.64 |
8,684.09 |
8,684.27 |
11.1K |
| 10:54 |
8,684.68 |
8,684.68 |
8,684.50 |
8,684.62 |
7.3K |
| 10:55 |
8,684.41 |
8,684.41 |
8,680.32 |
8,680.32 |
19.9K |
| 10:56 |
8,680.53 |
8,680.53 |
8,678.55 |
8,678.55 |
22.5K |
| 10:57 |
8,677.65 |
8,679.04 |
8,677.65 |
8,678.97 |
20.5K |
| 10:58 |
8,679.24 |
8,679.24 |
8,678.21 |
8,678.21 |
5.7K |
| 10:59 |
8,677.81 |
8,678.57 |
8,677.74 |
8,678.57 |
5.6K |
| 11:00 |
8,678.66 |
8,680.58 |
8,678.66 |
8,680.58 |
11.2K |
| 11:01 |
8,680.93 |
8,680.93 |
8,679.73 |
8,679.73 |
2.7K |
| 11:02 |
8,679.73 |
8,681.05 |
8,679.73 |
8,681.05 |
4.4K |
| 11:03 |
8,680.85 |
8,680.85 |
8,680.12 |
8,680.12 |
19.6K |
| 11:04 |
8,679.61 |
8,679.61 |
8,679.19 |
8,679.37 |
16.3K |
| 11:05 |
8,679.58 |
8,680.94 |
8,679.58 |
8,680.94 |
6.9K |
| 11:06 |
8,682.83 |
8,686.52 |
8,682.83 |
8,686.22 |
15.8K |
| 11:07 |
8,686.01 |
8,686.06 |
8,685.66 |
8,686.06 |
11.1K |
| 11:08 |
8,685.36 |
8,686.12 |
8,685.09 |
8,686.12 |
7.8K |
| 11:09 |
8,686.37 |
8,686.37 |
8,686.16 |
8,686.16 |
4.4K |
| 11:10 |
8,686.16 |
8,686.70 |
8,685.95 |
8,686.70 |
6.6K |
| 11:11 |
8,686.22 |
8,686.22 |
8,685.91 |
8,685.91 |
4.8K |
| 11:12 |
8,685.80 |
8,685.80 |
8,683.66 |
8,683.66 |
3.6K |
| 11:13 |
8,682.86 |
8,682.86 |
8,681.36 |
8,681.36 |
14.3K |
| 11:14 |
8,681.58 |
8,681.77 |
8,681.19 |
8,681.19 |
16.9K |
| 11:15 |
8,680.53 |
8,680.93 |
8,680.53 |
8,680.93 |
0.9K |
| 11:16 |
8,681.11 |
8,681.11 |
8,680.76 |
8,680.89 |
6.5K |
| 11:17 |
8,680.48 |
8,681.15 |
8,679.83 |
8,679.83 |
58.4K |
| 11:18 |
8,680.51 |
8,681.29 |
8,680.44 |
8,680.44 |
58.3K |
| 11:19 |
8,679.26 |
8,681.78 |
8,679.26 |
8,681.78 |
69.5K |
| 11:20 |
8,681.75 |
8,681.75 |
8,681.12 |
8,681.12 |
24.7K |
| 11:21 |
8,680.12 |
8,680.12 |
8,679.88 |
8,680.01 |
7.4K |
| 11:22 |
8,679.34 |
8,679.74 |
8,679.34 |
8,679.74 |
2.5K |
| 11:23 |
8,679.50 |
8,679.63 |
8,679.50 |
8,679.50 |
7.0K |
| 11:24 |
8,679.50 |
8,680.53 |
8,679.50 |
8,680.53 |
7.8K |
| 11:25 |
8,681.69 |
8,682.11 |
8,681.50 |
8,682.11 |
16.0K |
| 11:26 |
8,682.11 |
8,683.03 |
8,681.95 |
8,683.03 |
8.5K |
| 11:27 |
8,683.03 |
8,683.08 |
8,680.83 |
8,680.83 |
12.5K |
| 11:28 |
8,681.30 |
8,681.30 |
8,681.30 |
8,681.30 |
4.6K |
| 11:29 |
8,681.21 |
8,681.43 |
8,672.59 |
8,672.59 |
110.6K |
| 11:30 |
8,670.80 |
8,670.80 |
8,668.90 |
8,668.90 |
46.8K |
| 11:31 |
8,668.86 |
8,669.38 |
8,668.86 |
8,669.38 |
57.3K |
| 11:32 |
8,669.57 |
8,670.38 |
8,668.83 |
8,668.83 |
19.8K |
| 11:33 |
8,668.83 |
8,669.95 |
8,668.83 |
8,669.91 |
6.4K |
| 11:34 |
8,670.45 |
8,671.00 |
8,668.18 |
8,668.18 |
17.9K |
| 11:35 |
8,668.18 |
8,668.92 |
8,668.18 |
8,668.92 |
5.1K |
| 11:36 |
8,669.71 |
8,669.71 |
8,667.87 |
8,667.94 |
20.2K |
| 11:37 |
8,668.15 |
8,669.95 |
8,668.10 |
8,669.95 |
5.2K |
| 11:38 |
8,671.06 |
8,671.83 |
8,671.06 |
8,671.62 |
4.5K |
| 11:39 |
8,674.32 |
8,674.91 |
8,674.32 |
8,674.91 |
9.2K |
| 11:40 |
8,674.87 |
8,674.87 |
8,671.37 |
8,671.37 |
39.0K |
| 11:41 |
8,670.80 |
8,670.80 |
8,670.36 |
8,670.62 |
11.4K |
| 11:42 |
8,670.43 |
8,670.44 |
8,670.17 |
8,670.17 |
8.1K |
| 11:43 |
8,670.08 |
8,670.08 |
8,669.94 |
8,669.94 |
5.5K |
| 11:44 |
8,669.94 |
8,670.20 |
8,668.71 |
8,668.71 |
8.3K |
| 11:45 |
8,668.54 |
8,668.54 |
8,668.37 |
8,668.37 |
5.1K |
| 11:46 |
8,668.37 |
8,668.49 |
8,668.37 |
8,668.49 |
0.9K |
| 11:47 |
8,669.38 |
8,669.97 |
8,669.21 |
8,669.97 |
9.7K |
| 11:48 |
8,669.76 |
8,669.88 |
8,669.60 |
8,669.88 |
1.7K |
| 11:49 |
8,670.06 |
8,670.23 |
8,669.55 |
8,669.55 |
9.2K |
| 11:50 |
8,669.38 |
8,669.38 |
8,668.62 |
8,668.88 |
3.6K |
| 11:51 |
8,668.80 |
8,668.80 |
8,668.29 |
8,668.29 |
6.6K |
| 11:52 |
8,668.45 |
8,668.45 |
8,668.06 |
8,668.27 |
7.5K |
| 11:53 |
8,668.48 |
8,668.48 |
8,667.62 |
8,668.00 |
8.9K |
| 11:54 |
8,668.00 |
8,668.00 |
8,668.00 |
8,668.00 |
9.6K |
| 11:55 |
8,667.96 |
8,667.96 |
8,667.69 |
8,667.90 |
2.4K |
| 11:56 |
8,667.99 |
8,668.20 |
8,667.67 |
8,667.67 |
7.9K |
| 11:57 |
8,667.06 |
8,667.06 |
8,666.36 |
8,666.57 |
14.3K |
| 11:58 |
8,666.70 |
8,666.76 |
8,666.49 |
8,666.76 |
8.8K |
| 11:59 |
8,666.60 |
8,666.60 |
8,664.54 |
8,664.54 |
41.4K |
| 12:00 |
8,664.01 |
8,664.01 |
8,660.87 |
8,661.24 |
46.7K |
| 12:01 |
8,661.60 |
8,661.60 |
8,658.12 |
8,658.12 |
30.1K |
| 12:02 |
8,657.38 |
8,657.38 |
8,657.15 |
8,657.15 |
13.0K |
| 12:03 |
8,657.56 |
8,657.56 |
8,656.31 |
8,656.63 |
20.1K |
| 12:04 |
8,657.37 |
8,657.37 |
8,656.13 |
8,656.13 |
15.2K |
| 12:05 |
8,656.13 |
8,656.17 |
8,655.83 |
8,655.83 |
5.5K |
| 12:06 |
8,656.52 |
8,656.52 |
8,656.05 |
8,656.05 |
12.2K |
| 12:07 |
8,656.55 |
8,657.11 |
8,656.39 |
8,657.11 |
3.4K |
| 12:08 |
8,657.26 |
8,657.37 |
8,657.26 |
8,657.37 |
12.0K |
| 12:09 |
8,657.34 |
8,657.75 |
8,657.34 |
8,657.75 |
10.2K |
| 12:10 |
8,657.75 |
8,662.28 |
8,657.75 |
8,662.28 |
29.6K |
| 12:11 |
8,662.53 |
8,663.75 |
8,662.53 |
8,663.75 |
7.4K |
| 12:12 |
8,664.27 |
8,665.15 |
8,664.10 |
8,665.15 |
2.6K |
| 12:13 |
8,664.17 |
8,664.17 |
8,662.99 |
8,662.99 |
7.4K |
| 12:14 |
8,662.99 |
8,665.02 |
8,662.99 |
8,665.02 |
10.7K |
| 12:15 |
8,664.81 |
8,665.47 |
8,664.81 |
8,665.47 |
25.8K |
| 12:16 |
8,666.38 |
8,667.88 |
8,666.38 |
8,667.88 |
40.6K |
| 12:17 |
8,668.93 |
8,671.35 |
8,668.93 |
8,671.35 |
20.9K |
| 12:18 |
8,670.97 |
8,670.97 |
8,670.46 |
8,670.84 |
14.5K |
| 12:19 |
8,671.01 |
8,671.01 |
8,670.52 |
8,670.52 |
3.5K |
| 12:20 |
8,670.27 |
8,672.17 |
8,670.27 |
8,671.90 |
3.2K |
| 12:21 |
8,671.90 |
8,672.65 |
8,671.63 |
8,672.65 |
7.9K |
| 12:22 |
8,672.79 |
8,672.93 |
8,672.58 |
8,672.58 |
2.9K |
| 12:23 |
8,672.66 |
8,673.38 |
8,672.66 |
8,673.38 |
4.3K |
| 12:24 |
8,672.80 |
8,673.33 |
8,672.80 |
8,673.17 |
10.9K |
| 12:25 |
8,673.55 |
8,673.55 |
8,671.59 |
8,671.59 |
15.6K |
| 12:26 |
8,671.40 |
8,671.40 |
8,668.15 |
8,668.15 |
9.0K |
| 12:27 |
8,668.52 |
8,669.54 |
8,668.21 |
8,669.54 |
6.3K |
| 12:28 |
8,669.54 |
8,669.95 |
8,669.54 |
8,669.93 |
6.7K |
| 12:29 |
8,670.59 |
8,670.59 |
8,668.24 |
8,668.24 |
5.8K |
| 12:30 |
8,668.03 |
8,668.21 |
8,668.03 |
8,668.16 |
2.8K |
| 12:31 |
8,667.89 |
8,668.14 |
8,667.89 |
8,668.02 |
9.4K |
| 12:32 |
8,668.02 |
8,669.03 |
8,667.89 |
8,669.03 |
15.6K |
| 12:33 |
8,669.24 |
8,669.24 |
8,668.80 |
8,668.80 |
4.1K |
| 12:34 |
8,668.94 |
8,668.94 |
8,668.80 |
8,668.80 |
1.8K |
| 12:35 |
8,670.36 |
8,670.66 |
8,670.28 |
8,670.41 |
5.7K |
| 12:36 |
8,670.28 |
8,671.77 |
8,670.28 |
8,671.77 |
5.0K |
| 12:37 |
8,671.61 |
8,672.13 |
8,671.61 |
8,671.87 |
3.8K |
| 12:38 |
8,671.96 |
8,671.96 |
8,671.38 |
8,671.53 |
5.0K |
| 12:39 |
8,671.66 |
8,671.66 |
8,671.09 |
8,671.14 |
1.5K |
| 12:40 |
8,671.23 |
8,671.24 |
8,671.14 |
8,671.14 |
5.6K |
| 12:41 |
8,670.57 |
8,670.57 |
8,669.04 |
8,669.04 |
15.8K |
| 12:42 |
8,669.29 |
8,669.29 |
8,668.54 |
8,668.54 |
8.0K |
| 12:43 |
8,668.75 |
8,668.75 |
8,667.39 |
8,667.39 |
4.5K |
| 12:44 |
8,666.64 |
8,666.69 |
8,666.35 |
8,666.69 |
5.0K |
| 12:45 |
8,667.01 |
8,667.43 |
8,666.50 |
8,667.43 |
1.2K |
| 12:46 |
8,667.82 |
8,667.98 |
8,667.82 |
8,667.98 |
2.3K |
| 12:47 |
8,668.31 |
8,668.70 |
8,668.31 |
8,668.70 |
7.0K |
| 12:48 |
8,668.70 |
8,669.25 |
8,668.70 |
8,669.25 |
8.9K |
| 12:49 |
8,669.25 |
8,669.25 |
8,668.49 |
8,668.49 |
6.8K |
| 12:50 |
8,668.49 |
8,668.49 |
8,667.47 |
8,667.59 |
10.4K |
| 12:51 |
8,667.27 |
8,667.27 |
8,666.68 |
8,667.24 |
12.0K |
| 12:52 |
8,667.10 |
8,667.10 |
8,665.40 |
8,665.88 |
11.3K |
| 12:53 |
8,666.54 |
8,669.00 |
8,666.54 |
8,669.00 |
12.0K |
| 12:54 |
8,669.16 |
8,669.16 |
8,668.74 |
8,669.01 |
12.3K |
| 12:55 |
8,668.78 |
8,669.59 |
8,668.78 |
8,669.51 |
10.9K |
| 12:56 |
8,669.41 |
8,669.73 |
8,669.41 |
8,669.73 |
8.4K |
| 12:57 |
8,669.67 |
8,669.67 |
8,669.34 |
8,669.52 |
6.9K |
| 12:58 |
8,669.52 |
8,669.95 |
8,669.52 |
8,669.95 |
1.4K |
| 12:59 |
8,669.95 |
8,669.95 |
8,669.54 |
8,669.54 |
53.5K |
| 13:00 |
8,669.28 |
8,670.25 |
8,669.28 |
8,670.25 |
12.8K |
| 13:01 |
8,670.03 |
8,670.03 |
8,667.32 |
8,667.32 |
25.1K |
| 13:02 |
8,667.91 |
8,667.91 |
8,666.57 |
8,666.57 |
19.9K |
| 13:03 |
8,666.57 |
8,666.57 |
8,664.87 |
8,664.87 |
14.1K |
| 13:04 |
8,665.70 |
8,665.70 |
8,664.61 |
8,664.61 |
7.8K |
| 13:05 |
8,664.57 |
8,664.68 |
8,664.57 |
8,664.68 |
3.6K |
| 13:06 |
8,664.30 |
8,664.96 |
8,664.07 |
8,664.96 |
7.4K |
| 13:07 |
8,664.64 |
8,665.11 |
8,660.85 |
8,660.85 |
76.7K |
| 13:08 |
8,660.85 |
8,660.85 |
8,658.78 |
8,658.78 |
24.1K |
| 13:09 |
8,658.94 |
8,659.09 |
8,658.94 |
8,659.09 |
1.8K |
| 13:10 |
8,659.09 |
8,660.67 |
8,659.09 |
8,660.67 |
5.4K |
| 13:11 |
8,660.67 |
8,660.67 |
8,659.67 |
8,659.67 |
1.5K |
| 13:12 |
8,661.59 |
8,662.41 |
8,661.59 |
8,662.24 |
24.5K |
| 13:13 |
8,662.37 |
8,662.37 |
8,662.37 |
8,662.37 |
0.9K |
| 13:14 |
8,662.37 |
8,663.20 |
8,662.18 |
8,663.20 |
9.3K |
| 13:15 |
8,663.20 |
8,664.77 |
8,663.20 |
8,664.77 |
5.9K |
| 13:16 |
8,665.61 |
8,665.80 |
8,665.05 |
8,665.05 |
19.6K |
| 13:17 |
8,664.78 |
8,667.18 |
8,664.78 |
8,667.18 |
5.0K |
| 13:18 |
8,667.26 |
8,667.56 |
8,667.26 |
8,667.56 |
3.7K |
| 13:19 |
8,667.49 |
8,667.68 |
8,666.85 |
8,667.07 |
14.3K |
| 13:20 |
8,666.61 |
8,667.26 |
8,666.61 |
8,667.10 |
3.9K |
| 13:21 |
8,667.10 |
8,667.10 |
8,665.84 |
8,665.84 |
2.1K |
| 13:22 |
8,665.84 |
8,668.33 |
8,665.84 |
8,668.33 |
18.9K |
| 13:23 |
8,668.39 |
8,671.16 |
8,668.23 |
8,671.16 |
13.5K |
| 13:24 |
8,671.16 |
8,672.13 |
8,671.16 |
8,672.13 |
18.3K |
| 13:25 |
8,671.89 |
8,671.89 |
8,671.09 |
8,671.09 |
0.8K |
| 13:26 |
8,671.09 |
8,671.36 |
8,668.96 |
8,668.96 |
13.5K |
| 13:27 |
8,669.50 |
8,669.60 |
8,669.32 |
8,669.32 |
3.1K |
| 13:28 |
8,668.97 |
8,669.23 |
8,668.97 |
8,669.23 |
1.7K |
| 13:29 |
8,669.23 |
8,669.78 |
8,669.23 |
8,669.78 |
3.3K |
| 13:30 |
8,669.78 |
8,669.78 |
8,669.56 |
8,669.75 |
0.5K |
| 13:31 |
8,669.47 |
8,670.69 |
8,669.47 |
8,670.55 |
5.4K |
| 13:32 |
8,670.62 |
8,670.62 |
8,670.37 |
8,670.37 |
2.5K |
| 13:33 |
8,670.37 |
8,670.86 |
8,670.37 |
8,670.51 |
9.5K |
| 13:34 |
8,670.87 |
8,671.35 |
8,670.87 |
8,671.35 |
1.7K |
| 13:35 |
8,671.35 |
8,674.10 |
8,671.35 |
8,673.97 |
26.6K |
| 13:36 |
8,674.60 |
8,674.70 |
8,674.19 |
8,674.19 |
5.6K |
| 13:37 |
8,674.19 |
8,675.05 |
8,674.19 |
8,675.05 |
0.9K |
| 13:38 |
8,675.55 |
8,677.16 |
8,675.55 |
8,677.16 |
10.5K |
| 13:39 |
8,676.79 |
8,678.20 |
8,676.79 |
8,678.20 |
3.5K |
| 13:40 |
8,678.38 |
8,678.69 |
8,678.00 |
8,678.15 |
6.0K |
| 13:41 |
8,678.30 |
8,678.30 |
8,678.01 |
8,678.01 |
2.2K |
| 13:42 |
8,678.01 |
8,678.01 |
8,676.86 |
8,677.02 |
6.7K |
| 13:43 |
8,676.80 |
8,677.62 |
8,676.72 |
8,677.62 |
7.5K |
| 13:44 |
8,678.26 |
8,678.26 |
8,677.53 |
8,677.53 |
6.1K |
| 13:45 |
8,677.31 |
8,677.92 |
8,677.31 |
8,677.44 |
14.4K |
| 13:46 |
8,677.44 |
8,677.44 |
8,676.91 |
8,676.91 |
11.9K |
| 13:47 |
8,675.01 |
8,675.01 |
8,674.70 |
8,674.70 |
12.9K |
| 13:48 |
8,674.70 |
8,679.81 |
8,674.70 |
8,679.81 |
24.8K |
| 13:49 |
8,680.03 |
8,683.09 |
8,680.03 |
8,683.09 |
11.1K |
| 13:50 |
8,683.34 |
8,684.65 |
8,683.34 |
8,684.65 |
5.9K |
| 13:51 |
8,683.53 |
8,683.88 |
8,683.49 |
8,683.88 |
8.7K |
| 13:52 |
8,684.06 |
8,684.06 |
8,683.57 |
8,683.57 |
3.7K |
| 13:53 |
8,684.01 |
8,684.88 |
8,682.94 |
8,684.88 |
7.8K |
| 13:54 |
8,685.89 |
8,686.27 |
8,685.89 |
8,686.10 |
6.1K |
| 13:55 |
8,686.28 |
8,686.28 |
8,684.36 |
8,684.89 |
7.4K |
| 13:56 |
8,684.63 |
8,684.63 |
8,682.88 |
8,682.88 |
12.4K |
| 13:57 |
8,682.73 |
8,683.32 |
8,682.57 |
8,683.32 |
4.4K |
| 13:58 |
8,683.51 |
8,684.22 |
8,683.51 |
8,684.22 |
9.5K |
| 13:59 |
8,684.44 |
8,684.44 |
8,684.40 |
8,684.40 |
2.9K |
| 14:00 |
8,684.40 |
8,684.56 |
8,684.40 |
8,684.56 |
1.3K |
| 14:01 |
8,684.56 |
8,684.73 |
8,679.43 |
8,679.43 |
17.7K |
| 14:02 |
8,678.52 |
8,678.82 |
8,678.48 |
8,678.82 |
19.7K |
| 14:03 |
8,678.98 |
8,679.33 |
8,678.98 |
8,679.33 |
1.4K |
| 14:04 |
8,678.64 |
8,678.64 |
8,678.64 |
8,678.64 |
0.9K |
| 14:05 |
8,678.45 |
8,678.96 |
8,678.45 |
8,678.91 |
11.0K |
| 14:06 |
8,679.79 |
8,681.40 |
8,679.79 |
8,681.40 |
11.2K |
| 14:07 |
8,681.47 |
8,681.92 |
8,681.47 |
8,681.92 |
2.5K |
| 14:08 |
8,681.71 |
8,684.00 |
8,681.71 |
8,684.00 |
9.5K |
| 14:09 |
8,684.14 |
8,685.09 |
8,684.14 |
8,684.96 |
6.0K |
| 14:10 |
8,685.31 |
8,685.86 |
8,685.31 |
8,685.86 |
1.9K |
| 14:11 |
8,685.83 |
8,685.83 |
8,684.45 |
8,684.72 |
15.7K |
| 14:12 |
8,685.25 |
8,686.03 |
8,685.25 |
8,686.03 |
5.2K |
| 14:13 |
8,686.14 |
8,686.14 |
8,685.63 |
8,685.87 |
11.3K |
| 14:14 |
8,686.00 |
8,686.86 |
8,686.00 |
8,686.86 |
6.6K |
| 14:15 |
8,686.70 |
8,686.70 |
8,684.12 |
8,684.12 |
7.0K |
| 14:16 |
8,684.09 |
8,685.15 |
8,684.09 |
8,685.15 |
14.9K |
| 14:17 |
8,685.15 |
8,685.42 |
8,685.15 |
8,685.32 |
5.7K |
| 14:18 |
8,685.32 |
8,685.32 |
8,684.27 |
8,684.49 |
15.4K |
| 14:19 |
8,684.58 |
8,685.19 |
8,684.58 |
8,685.19 |
19.4K |
| 14:20 |
8,685.97 |
8,687.16 |
8,684.97 |
8,687.16 |
17.2K |
| 14:21 |
8,687.11 |
8,688.44 |
8,686.97 |
8,688.44 |
6.6K |
| 14:22 |
8,688.75 |
8,690.68 |
8,688.75 |
8,690.68 |
5.6K |
| 14:23 |
8,690.68 |
8,690.68 |
8,689.26 |
8,689.26 |
3.6K |
| 14:24 |
8,688.74 |
8,688.91 |
8,688.53 |
8,688.91 |
3.2K |
| 14:25 |
8,689.20 |
8,689.20 |
8,688.92 |
8,688.92 |
2.1K |
| 14:26 |
8,689.26 |
8,689.45 |
8,689.26 |
8,689.45 |
6.4K |
| 14:27 |
8,689.78 |
8,690.86 |
8,689.78 |
8,690.70 |
5.9K |
| 14:28 |
8,690.70 |
8,690.87 |
8,690.70 |
8,690.87 |
15.4K |
| 14:29 |
8,689.85 |
8,690.15 |
8,689.27 |
8,689.27 |
8.5K |
| 14:30 |
8,688.93 |
8,688.93 |
8,687.68 |
8,687.68 |
6.7K |
| 14:31 |
8,687.85 |
8,687.85 |
8,687.44 |
8,687.44 |
1.9K |
| 14:32 |
8,687.44 |
8,688.84 |
8,687.44 |
8,688.84 |
4.4K |
| 14:33 |
8,688.84 |
8,691.57 |
8,688.84 |
8,690.97 |
5.0K |
| 14:34 |
8,691.11 |
8,691.48 |
8,691.11 |
8,691.48 |
14.0K |
| 14:35 |
8,691.81 |
8,692.00 |
8,691.81 |
8,692.00 |
10.1K |
| 14:36 |
8,692.25 |
8,692.25 |
8,691.59 |
8,691.59 |
14.9K |
| 14:37 |
8,692.05 |
8,692.58 |
8,692.05 |
8,692.53 |
38.0K |
| 14:38 |
8,692.54 |
8,692.60 |
8,692.54 |
8,692.60 |
7.2K |
| 14:39 |
8,692.60 |
8,692.60 |
8,691.96 |
8,692.08 |
3.7K |
| 14:40 |
8,692.00 |
8,693.89 |
8,692.00 |
8,693.35 |
5.3K |
| 14:41 |
8,693.35 |
8,693.35 |
8,692.45 |
8,692.45 |
6.9K |
| 14:42 |
8,692.68 |
8,692.68 |
8,689.38 |
8,689.78 |
29.2K |
| 14:43 |
8,689.80 |
8,690.21 |
8,689.67 |
8,690.21 |
3.9K |
| 14:44 |
8,690.45 |
8,693.04 |
8,690.45 |
8,693.04 |
12.1K |
| 14:45 |
8,693.37 |
8,694.72 |
8,693.37 |
8,694.72 |
23.8K |
| 14:46 |
8,695.04 |
8,695.04 |
8,694.49 |
8,694.49 |
4.5K |
| 14:47 |
8,694.43 |
8,694.43 |
8,693.87 |
8,693.87 |
9.9K |
| 14:48 |
8,694.44 |
8,694.52 |
8,694.30 |
8,694.30 |
57.4K |
| 14:49 |
8,694.30 |
8,695.15 |
8,694.30 |
8,695.15 |
6.2K |
| 14:50 |
8,695.00 |
8,695.00 |
8,694.74 |
8,694.82 |
7.8K |
| 14:51 |
8,694.15 |
8,694.40 |
8,693.99 |
8,694.40 |
3.9K |
| 14:52 |
8,694.27 |
8,694.27 |
8,691.33 |
8,691.33 |
12.9K |
| 14:53 |
8,691.29 |
8,691.29 |
8,690.61 |
8,690.61 |
7.4K |
| 14:54 |
8,691.75 |
8,692.01 |
8,691.60 |
8,691.63 |
5.7K |
| 14:55 |
8,691.51 |
8,691.51 |
8,691.30 |
8,691.30 |
5.2K |
| 14:56 |
8,690.94 |
8,690.99 |
8,690.35 |
8,690.35 |
3.4K |
| 14:57 |
8,690.35 |
8,690.35 |
8,689.43 |
8,689.90 |
2.8K |
| 14:58 |
8,689.31 |
8,689.91 |
8,689.31 |
8,689.91 |
3.1K |
| 14:59 |
8,690.12 |
8,690.33 |
8,689.79 |
8,689.79 |
8.8K |
| 15:00 |
8,689.79 |
8,689.98 |
8,689.60 |
8,689.98 |
7.9K |
| 15:01 |
8,690.13 |
8,690.55 |
8,690.13 |
8,690.55 |
7.5K |
| 15:02 |
8,690.17 |
8,690.17 |
8,689.09 |
8,689.98 |
9.9K |
| 15:03 |
8,690.04 |
8,690.04 |
8,689.83 |
8,689.84 |
5.9K |
| 15:04 |
8,690.05 |
8,690.40 |
8,690.01 |
8,690.40 |
6.7K |
| 15:05 |
8,690.28 |
8,690.78 |
8,690.28 |
8,690.78 |
8.7K |
| 15:06 |
8,690.66 |
8,690.66 |
8,690.19 |
8,690.19 |
2.7K |
| 15:07 |
8,691.52 |
8,693.43 |
8,691.44 |
8,693.43 |
13.0K |
| 15:08 |
8,694.22 |
8,696.88 |
8,694.22 |
8,696.88 |
20.7K |
| 15:09 |
8,697.11 |
8,697.67 |
8,697.11 |
8,697.35 |
13.4K |
| 15:10 |
8,697.35 |
8,697.95 |
8,697.35 |
8,697.89 |
2.5K |
| 15:11 |
8,697.83 |
8,697.83 |
8,696.99 |
8,696.99 |
6.2K |
| 15:12 |
8,697.01 |
8,697.54 |
8,696.92 |
8,697.54 |
8.4K |
| 15:13 |
8,697.04 |
8,697.04 |
8,695.62 |
8,695.62 |
16.7K |
| 15:14 |
8,695.73 |
8,696.12 |
8,695.64 |
8,695.91 |
5.0K |
| 15:15 |
8,695.91 |
8,697.70 |
8,695.54 |
8,697.70 |
5.7K |
| 15:16 |
8,697.70 |
8,697.70 |
8,697.10 |
8,697.20 |
5.9K |
| 15:17 |
8,696.87 |
8,696.87 |
8,695.60 |
8,695.60 |
4.8K |
| 15:18 |
8,695.80 |
8,698.37 |
8,695.80 |
8,698.21 |
8.4K |
| 15:19 |
8,697.72 |
8,697.72 |
8,696.72 |
8,696.72 |
8.4K |
| 15:20 |
8,696.77 |
8,697.22 |
8,696.77 |
8,697.22 |
4.7K |
| 15:21 |
8,696.24 |
8,696.24 |
8,695.33 |
8,695.33 |
7.7K |
| 15:22 |
8,694.42 |
8,694.83 |
8,694.42 |
8,694.83 |
4.6K |
| 15:23 |
8,695.15 |
8,695.48 |
8,695.15 |
8,695.48 |
6.8K |
| 15:24 |
8,694.64 |
8,695.44 |
8,694.64 |
8,695.44 |
8.9K |
| 15:25 |
8,695.09 |
8,695.09 |
8,694.57 |
8,694.57 |
5.8K |
| 15:26 |
8,694.55 |
8,695.47 |
8,694.55 |
8,695.47 |
11.6K |
| 15:27 |
8,695.21 |
8,695.21 |
8,694.75 |
8,694.75 |
4.1K |
| 15:28 |
8,694.54 |
8,694.54 |
8,692.06 |
8,692.06 |
21.1K |
| 15:29 |
8,692.12 |
8,693.25 |
8,692.12 |
8,693.06 |
14.3K |
| 15:30 |
8,693.38 |
8,693.53 |
8,692.22 |
8,692.22 |
33.0K |
| 15:31 |
8,693.12 |
8,695.40 |
8,693.12 |
8,695.40 |
44.6K |
| 15:32 |
8,696.65 |
8,696.74 |
8,696.65 |
8,696.71 |
8.3K |
| 15:33 |
8,697.18 |
8,699.13 |
8,697.18 |
8,699.13 |
22.2K |
| 15:34 |
8,698.59 |
8,699.64 |
8,698.59 |
8,699.11 |
31.7K |
| 15:35 |
8,699.41 |
8,699.41 |
8,698.62 |
8,698.62 |
14.1K |
| 15:36 |
8,697.76 |
8,697.76 |
8,695.77 |
8,695.77 |
13.2K |
| 15:37 |
8,694.78 |
8,697.04 |
8,694.45 |
8,697.04 |
19.3K |
| 15:38 |
8,697.38 |
8,698.13 |
8,697.25 |
8,698.03 |
17.7K |
| 15:39 |
8,697.90 |
8,697.90 |
8,696.41 |
8,696.87 |
12.7K |
| 15:40 |
8,697.30 |
8,697.30 |
8,696.78 |
8,697.04 |
16.6K |
| 15:41 |
8,698.95 |
8,700.65 |
8,698.95 |
8,700.27 |
11.7K |
| 15:42 |
8,700.43 |
8,700.43 |
8,698.36 |
8,698.36 |
24.5K |
| 15:43 |
8,698.56 |
8,698.56 |
8,696.93 |
8,697.46 |
55.6K |
| 15:44 |
8,697.29 |
8,697.39 |
8,696.91 |
8,696.91 |
19.8K |
| 15:45 |
8,694.84 |
8,694.84 |
8,693.59 |
8,694.29 |
26.4K |
| 15:46 |
8,694.40 |
8,694.40 |
8,693.95 |
8,694.20 |
4.9K |
| 15:47 |
8,693.99 |
8,694.16 |
8,693.24 |
8,693.24 |
3.5K |
| 15:48 |
8,693.60 |
8,693.60 |
8,692.36 |
8,692.36 |
29.0K |
| 15:49 |
8,693.57 |
8,695.50 |
8,693.45 |
8,695.08 |
19.8K |
| 15:50 |
8,695.39 |
8,701.80 |
8,695.39 |
8,701.80 |
104.2K |
| 15:51 |
8,701.59 |
8,701.59 |
8,699.87 |
8,700.03 |
31.8K |
| 15:52 |
8,699.57 |
8,702.09 |
8,699.35 |
8,702.09 |
38.3K |
| 15:53 |
8,701.31 |
8,701.37 |
8,700.42 |
8,700.42 |
39.8K |
| 15:54 |
8,699.16 |
8,699.16 |
8,696.81 |
8,698.37 |
53.5K |
| 15:55 |
8,697.84 |
8,697.84 |
8,697.28 |
8,697.28 |
35.8K |
| 15:56 |
8,696.87 |
8,697.54 |
8,696.08 |
8,697.54 |
46.8K |
| 15:57 |
8,697.63 |
8,697.63 |
8,697.05 |
8,697.05 |
35.0K |
| 15:58 |
8,697.34 |
8,697.34 |
8,696.66 |
8,696.98 |
48.6K |
| 15:59 |
8,696.13 |
8,696.70 |
8,694.72 |
8,696.70 |
165.1K |
| 16:00 |
8,694.71 |
8,695.37 |
8,694.71 |
8,695.37 |
2,818.2K |
| 16:01 |
8,695.37 |
8,695.37 |
8,695.37 |
8,695.37 |
3.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|