| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,695.37 |
8,713.44 |
8,690.79 |
8,713.44 |
86.2K |
| 09:31 |
8,714.11 |
8,714.77 |
8,712.87 |
8,714.77 |
18.9K |
| 09:32 |
8,715.83 |
8,720.28 |
8,704.10 |
8,704.10 |
59.0K |
| 09:33 |
8,705.06 |
8,705.51 |
8,704.61 |
8,704.61 |
5.6K |
| 09:34 |
8,703.39 |
8,703.93 |
8,702.14 |
8,702.14 |
18.9K |
| 09:35 |
8,699.68 |
8,699.68 |
8,696.57 |
8,696.57 |
22.4K |
| 09:36 |
8,690.47 |
8,691.93 |
8,690.47 |
8,691.93 |
30.6K |
| 09:37 |
8,693.34 |
8,693.34 |
8,692.34 |
8,692.34 |
9.2K |
| 09:38 |
8,693.40 |
8,694.69 |
8,693.34 |
8,694.69 |
17.0K |
| 09:39 |
8,695.71 |
8,696.58 |
8,695.71 |
8,696.24 |
7.9K |
| 09:40 |
8,696.02 |
8,696.02 |
8,688.38 |
8,688.38 |
10.9K |
| 09:41 |
8,688.82 |
8,690.72 |
8,688.82 |
8,690.72 |
10.9K |
| 09:42 |
8,690.35 |
8,690.35 |
8,689.57 |
8,689.57 |
9.3K |
| 09:43 |
8,691.32 |
8,691.32 |
8,689.70 |
8,689.70 |
5.7K |
| 09:44 |
8,685.53 |
8,687.99 |
8,685.53 |
8,687.99 |
7.9K |
| 09:45 |
8,688.38 |
8,691.61 |
8,688.38 |
8,691.61 |
7.5K |
| 09:46 |
8,689.57 |
8,690.47 |
8,689.51 |
8,690.47 |
6.2K |
| 09:47 |
8,692.21 |
8,692.21 |
8,685.85 |
8,685.85 |
16.8K |
| 09:48 |
8,685.74 |
8,685.74 |
8,681.68 |
8,681.68 |
19.0K |
| 09:49 |
8,682.25 |
8,682.61 |
8,681.95 |
8,682.23 |
11.5K |
| 09:50 |
8,681.83 |
8,681.83 |
8,679.71 |
8,679.71 |
19.6K |
| 09:51 |
8,677.40 |
8,678.24 |
8,677.26 |
8,678.24 |
4.9K |
| 09:52 |
8,678.52 |
8,680.99 |
8,678.52 |
8,680.99 |
7.1K |
| 09:53 |
8,682.09 |
8,685.36 |
8,682.09 |
8,685.19 |
12.2K |
| 09:54 |
8,686.13 |
8,686.13 |
8,684.84 |
8,684.97 |
8.4K |
| 09:55 |
8,685.64 |
8,686.23 |
8,684.81 |
8,686.23 |
31.0K |
| 09:56 |
8,686.12 |
8,686.23 |
8,685.01 |
8,685.67 |
4.9K |
| 09:57 |
8,687.54 |
8,690.21 |
8,687.39 |
8,690.21 |
13.8K |
| 09:58 |
8,690.18 |
8,690.18 |
8,688.08 |
8,689.76 |
10.8K |
| 09:59 |
8,690.12 |
8,691.15 |
8,689.33 |
8,689.33 |
7.5K |
| 10:00 |
8,690.77 |
8,691.53 |
8,690.68 |
8,690.99 |
13.3K |
| 10:01 |
8,690.70 |
8,690.70 |
8,689.19 |
8,689.19 |
7.1K |
| 10:02 |
8,688.98 |
8,689.50 |
8,688.98 |
8,689.23 |
6.6K |
| 10:03 |
8,689.82 |
8,695.93 |
8,689.82 |
8,695.93 |
35.3K |
| 10:04 |
8,696.29 |
8,697.07 |
8,696.29 |
8,697.07 |
9.6K |
| 10:05 |
8,700.50 |
8,701.39 |
8,700.50 |
8,701.39 |
11.8K |
| 10:06 |
8,700.76 |
8,700.76 |
8,699.60 |
8,699.60 |
3.4K |
| 10:07 |
8,698.87 |
8,699.26 |
8,698.87 |
8,699.06 |
4.7K |
| 10:08 |
8,698.68 |
8,701.87 |
8,698.20 |
8,701.87 |
6.0K |
| 10:09 |
8,697.89 |
8,701.91 |
8,697.89 |
8,698.72 |
8.1K |
| 10:10 |
8,698.51 |
8,698.67 |
8,697.33 |
8,698.67 |
9.1K |
| 10:11 |
8,698.77 |
8,698.77 |
8,696.99 |
8,696.99 |
4.5K |
| 10:12 |
8,698.50 |
8,699.46 |
8,698.50 |
8,699.24 |
9.2K |
| 10:13 |
8,698.63 |
8,698.63 |
8,696.63 |
8,696.63 |
8.6K |
| 10:14 |
8,696.63 |
8,696.63 |
8,692.74 |
8,692.74 |
10.6K |
| 10:15 |
8,692.78 |
8,692.80 |
8,691.49 |
8,691.49 |
2.9K |
| 10:16 |
8,689.94 |
8,689.94 |
8,689.94 |
8,689.94 |
3.0K |
| 10:17 |
8,690.42 |
8,690.43 |
8,689.50 |
8,689.50 |
6.3K |
| 10:18 |
8,689.13 |
8,689.28 |
8,689.04 |
8,689.28 |
5.9K |
| 10:19 |
8,687.60 |
8,688.90 |
8,686.96 |
8,688.90 |
9.1K |
| 10:20 |
8,689.09 |
8,689.09 |
8,685.65 |
8,685.65 |
5.3K |
| 10:21 |
8,684.77 |
8,684.77 |
8,683.67 |
8,683.92 |
45.3K |
| 10:22 |
8,683.90 |
8,684.07 |
8,683.90 |
8,684.07 |
7.2K |
| 10:23 |
8,684.48 |
8,684.64 |
8,684.42 |
8,684.42 |
14.4K |
| 10:24 |
8,683.89 |
8,684.03 |
8,683.88 |
8,683.88 |
3.8K |
| 10:25 |
8,681.23 |
8,681.23 |
8,679.03 |
8,679.03 |
9.3K |
| 10:26 |
8,679.67 |
8,682.16 |
8,679.67 |
8,682.16 |
13.1K |
| 10:27 |
8,682.95 |
8,687.13 |
8,682.95 |
8,687.13 |
12.7K |
| 10:28 |
8,687.32 |
8,687.74 |
8,687.32 |
8,687.74 |
4.5K |
| 10:29 |
8,687.74 |
8,690.48 |
8,687.74 |
8,690.48 |
10.3K |
| 10:30 |
8,690.21 |
8,690.21 |
8,689.29 |
8,689.47 |
10.1K |
| 10:31 |
8,689.47 |
8,689.75 |
8,689.40 |
8,689.40 |
4.8K |
| 10:32 |
8,689.24 |
8,689.24 |
8,687.96 |
8,687.96 |
4.0K |
| 10:33 |
8,688.70 |
8,688.94 |
8,688.70 |
8,688.94 |
5.5K |
| 10:34 |
8,688.37 |
8,688.37 |
8,687.97 |
8,688.12 |
12.5K |
| 10:35 |
8,688.12 |
8,688.21 |
8,688.12 |
8,688.21 |
0.5K |
| 10:36 |
8,688.14 |
8,688.51 |
8,688.14 |
8,688.35 |
1.8K |
| 10:37 |
8,688.32 |
8,688.32 |
8,685.26 |
8,685.26 |
2.5K |
| 10:38 |
8,685.37 |
8,687.32 |
8,685.02 |
8,687.32 |
10.2K |
| 10:39 |
8,687.23 |
8,689.08 |
8,687.08 |
8,688.68 |
16.3K |
| 10:40 |
8,688.79 |
8,688.97 |
8,688.30 |
8,688.30 |
6.7K |
| 10:41 |
8,688.30 |
8,690.13 |
8,688.30 |
8,690.13 |
10.4K |
| 10:42 |
8,690.11 |
8,690.11 |
8,689.75 |
8,689.75 |
6.6K |
| 10:43 |
8,689.30 |
8,694.16 |
8,689.17 |
8,694.16 |
17.1K |
| 10:44 |
8,694.92 |
8,695.17 |
8,694.92 |
8,695.09 |
12.4K |
| 10:45 |
8,695.15 |
8,695.37 |
8,695.15 |
8,695.37 |
4.5K |
| 10:46 |
8,694.21 |
8,696.30 |
8,694.21 |
8,696.21 |
7.3K |
| 10:47 |
8,696.28 |
8,696.28 |
8,695.93 |
8,695.93 |
6.4K |
| 10:48 |
8,694.84 |
8,694.84 |
8,693.72 |
8,693.72 |
9.2K |
| 10:49 |
8,693.77 |
8,695.98 |
8,693.77 |
8,695.98 |
22.0K |
| 10:50 |
8,695.65 |
8,698.01 |
8,695.65 |
8,697.86 |
20.7K |
| 10:51 |
8,698.09 |
8,698.09 |
8,697.66 |
8,697.76 |
7.9K |
| 10:52 |
8,697.49 |
8,697.49 |
8,697.38 |
8,697.38 |
2.3K |
| 10:53 |
8,697.29 |
8,697.29 |
8,696.09 |
8,696.09 |
14.3K |
| 10:54 |
8,696.15 |
8,696.15 |
8,696.06 |
8,696.06 |
12.7K |
| 10:55 |
8,696.51 |
8,697.01 |
8,696.27 |
8,697.01 |
11.8K |
| 10:56 |
8,698.07 |
8,698.44 |
8,698.07 |
8,698.09 |
9.4K |
| 10:57 |
8,698.09 |
8,698.55 |
8,698.09 |
8,698.50 |
4.0K |
| 10:58 |
8,698.38 |
8,699.56 |
8,698.38 |
8,699.56 |
7.2K |
| 10:59 |
8,700.21 |
8,700.21 |
8,698.56 |
8,698.56 |
16.0K |
| 11:00 |
8,698.22 |
8,698.22 |
8,697.79 |
8,698.05 |
8.3K |
| 11:01 |
8,698.72 |
8,698.89 |
8,698.72 |
8,698.89 |
3.9K |
| 11:02 |
8,698.89 |
8,698.95 |
8,696.78 |
8,696.78 |
11.6K |
| 11:03 |
8,696.78 |
8,696.78 |
8,696.77 |
8,696.77 |
3.7K |
| 11:04 |
8,696.56 |
8,696.56 |
8,695.14 |
8,695.14 |
7.4K |
| 11:05 |
8,695.14 |
8,695.75 |
8,695.14 |
8,695.75 |
0.8K |
| 11:06 |
8,695.64 |
8,695.64 |
8,695.39 |
8,695.39 |
6.4K |
| 11:07 |
8,695.39 |
8,697.79 |
8,695.39 |
8,697.79 |
13.2K |
| 11:08 |
8,697.94 |
8,697.94 |
8,696.81 |
8,696.81 |
10.8K |
| 11:09 |
8,696.81 |
8,697.66 |
8,696.81 |
8,697.10 |
33.1K |
| 11:10 |
8,695.99 |
8,696.21 |
8,695.99 |
8,696.03 |
8.2K |
| 11:11 |
8,695.28 |
8,695.66 |
8,695.03 |
8,695.66 |
2.6K |
| 11:12 |
8,694.10 |
8,694.10 |
8,693.28 |
8,693.54 |
16.2K |
| 11:13 |
8,692.21 |
8,693.27 |
8,691.32 |
8,693.27 |
10.4K |
| 11:14 |
8,693.12 |
8,694.82 |
8,693.02 |
8,693.17 |
7.7K |
| 11:15 |
8,694.08 |
8,697.82 |
8,694.08 |
8,697.82 |
6.2K |
| 11:16 |
8,697.60 |
8,699.45 |
8,697.60 |
8,699.45 |
13.5K |
| 11:17 |
8,699.64 |
8,700.92 |
8,699.64 |
8,700.91 |
2.6K |
| 11:18 |
8,701.36 |
8,704.05 |
8,701.36 |
8,704.05 |
18.6K |
| 11:19 |
8,704.61 |
8,708.21 |
8,704.61 |
8,708.21 |
33.3K |
| 11:20 |
8,708.21 |
8,710.46 |
8,708.19 |
8,709.95 |
7.8K |
| 11:21 |
8,710.05 |
8,712.64 |
8,710.05 |
8,712.64 |
23.5K |
| 11:22 |
8,713.11 |
8,713.32 |
8,713.10 |
8,713.10 |
7.1K |
| 11:23 |
8,712.46 |
8,713.62 |
8,712.20 |
8,712.20 |
8.8K |
| 11:24 |
8,712.44 |
8,712.44 |
8,711.97 |
8,712.11 |
2.3K |
| 11:25 |
8,711.95 |
8,711.95 |
8,709.17 |
8,709.17 |
10.4K |
| 11:26 |
8,707.46 |
8,708.75 |
8,707.41 |
8,708.75 |
14.1K |
| 11:27 |
8,710.74 |
8,715.22 |
8,710.74 |
8,715.22 |
12.2K |
| 11:28 |
8,715.41 |
8,715.41 |
8,713.78 |
8,713.78 |
4.5K |
| 11:29 |
8,713.17 |
8,713.25 |
8,712.49 |
8,712.49 |
3.8K |
| 11:30 |
8,712.59 |
8,712.73 |
8,712.21 |
8,712.21 |
11.0K |
| 11:31 |
8,711.00 |
8,711.00 |
8,707.67 |
8,708.16 |
7.5K |
| 11:32 |
8,708.16 |
8,710.07 |
8,708.16 |
8,710.07 |
13.3K |
| 11:33 |
8,710.21 |
8,711.60 |
8,710.16 |
8,711.60 |
6.8K |
| 11:34 |
8,712.03 |
8,712.03 |
8,711.21 |
8,711.68 |
10.4K |
| 11:35 |
8,711.33 |
8,712.48 |
8,711.33 |
8,712.48 |
9.2K |
| 11:36 |
8,712.54 |
8,714.05 |
8,712.54 |
8,714.05 |
13.3K |
| 11:37 |
8,715.40 |
8,717.21 |
8,715.40 |
8,717.21 |
14.0K |
| 11:38 |
8,717.59 |
8,719.01 |
8,717.24 |
8,719.01 |
3.6K |
| 11:39 |
8,718.94 |
8,719.68 |
8,718.94 |
8,719.54 |
5.4K |
| 11:40 |
8,719.55 |
8,719.55 |
8,718.67 |
8,718.67 |
20.0K |
| 11:41 |
8,718.30 |
8,718.30 |
8,717.77 |
8,717.91 |
25.9K |
| 11:42 |
8,717.91 |
8,717.91 |
8,717.75 |
8,717.77 |
3.1K |
| 11:43 |
8,715.81 |
8,715.81 |
8,713.93 |
8,713.93 |
9.9K |
| 11:44 |
8,716.40 |
8,716.78 |
8,715.92 |
8,715.92 |
6.8K |
| 11:45 |
8,715.39 |
8,716.90 |
8,715.39 |
8,716.62 |
5.9K |
| 11:46 |
8,715.64 |
8,715.64 |
8,715.06 |
8,715.06 |
4.3K |
| 11:47 |
8,715.05 |
8,715.05 |
8,713.15 |
8,713.36 |
10.5K |
| 11:48 |
8,713.36 |
8,713.51 |
8,713.00 |
8,713.51 |
21.2K |
| 11:49 |
8,713.37 |
8,714.23 |
8,713.37 |
8,714.23 |
1.5K |
| 11:50 |
8,714.50 |
8,714.50 |
8,714.34 |
8,714.34 |
3.1K |
| 11:51 |
8,712.82 |
8,712.98 |
8,708.75 |
8,708.75 |
46.8K |
| 11:52 |
8,707.96 |
8,707.96 |
8,706.95 |
8,706.95 |
4.5K |
| 11:53 |
8,706.62 |
8,706.62 |
8,706.43 |
8,706.43 |
6.8K |
| 11:54 |
8,706.76 |
8,706.76 |
8,702.98 |
8,702.98 |
18.8K |
| 11:55 |
8,702.98 |
8,703.14 |
8,702.32 |
8,702.32 |
8.4K |
| 11:56 |
8,702.51 |
8,702.97 |
8,702.21 |
8,702.82 |
6.4K |
| 11:57 |
8,700.72 |
8,700.72 |
8,698.61 |
8,698.61 |
14.8K |
| 11:58 |
8,698.31 |
8,698.31 |
8,697.41 |
8,697.41 |
4.2K |
| 11:59 |
8,698.22 |
8,698.52 |
8,698.22 |
8,698.52 |
4.4K |
| 12:00 |
8,698.33 |
8,699.19 |
8,697.61 |
8,697.93 |
8.7K |
| 12:01 |
8,699.20 |
8,699.20 |
8,699.17 |
8,699.17 |
7.2K |
| 12:02 |
8,699.25 |
8,699.56 |
8,699.25 |
8,699.44 |
5.0K |
| 12:03 |
8,699.44 |
8,700.82 |
8,697.94 |
8,697.94 |
7.0K |
| 12:04 |
8,698.36 |
8,699.97 |
8,697.94 |
8,699.97 |
12.0K |
| 12:05 |
8,699.76 |
8,700.73 |
8,699.54 |
8,700.73 |
6.5K |
| 12:06 |
8,700.73 |
8,700.73 |
8,700.36 |
8,700.55 |
3.9K |
| 12:07 |
8,700.56 |
8,700.56 |
8,700.13 |
8,700.51 |
3.8K |
| 12:08 |
8,700.67 |
8,700.83 |
8,699.92 |
8,700.56 |
3.6K |
| 12:09 |
8,700.72 |
8,702.72 |
8,700.72 |
8,702.72 |
6.3K |
| 12:10 |
8,700.43 |
8,700.43 |
8,699.69 |
8,699.69 |
11.0K |
| 12:11 |
8,699.69 |
8,699.82 |
8,699.69 |
8,699.82 |
5.7K |
| 12:12 |
8,700.21 |
8,700.21 |
8,699.36 |
8,699.36 |
0.9K |
| 12:13 |
8,699.16 |
8,699.16 |
8,698.69 |
8,698.83 |
1.2K |
| 12:14 |
8,698.64 |
8,698.83 |
8,698.64 |
8,698.83 |
2.9K |
| 12:15 |
8,698.69 |
8,698.69 |
8,698.13 |
8,698.13 |
7.7K |
| 12:16 |
8,697.72 |
8,697.72 |
8,697.18 |
8,697.18 |
1.6K |
| 12:17 |
8,697.34 |
8,697.34 |
8,696.11 |
8,696.11 |
2.7K |
| 12:18 |
8,696.33 |
8,696.48 |
8,696.05 |
8,696.05 |
1.2K |
| 12:19 |
8,696.05 |
8,696.05 |
8,695.73 |
8,695.97 |
2.8K |
| 12:20 |
8,696.05 |
8,696.05 |
8,695.68 |
8,695.68 |
10.7K |
| 12:21 |
8,695.49 |
8,695.49 |
8,695.41 |
8,695.41 |
3.4K |
| 12:22 |
8,695.65 |
8,695.82 |
8,695.65 |
8,695.82 |
4.3K |
| 12:23 |
8,695.82 |
8,695.82 |
8,695.54 |
8,695.70 |
52.7K |
| 12:24 |
8,696.31 |
8,696.67 |
8,696.31 |
8,696.62 |
9.7K |
| 12:25 |
8,696.62 |
8,696.62 |
8,696.61 |
8,696.61 |
7.1K |
| 12:26 |
8,696.64 |
8,696.64 |
8,695.89 |
8,695.89 |
7.4K |
| 12:27 |
8,695.66 |
8,695.86 |
8,695.51 |
8,695.78 |
5.9K |
| 12:28 |
8,695.77 |
8,697.45 |
8,695.76 |
8,696.61 |
21.9K |
| 12:29 |
8,696.91 |
8,696.95 |
8,696.91 |
8,696.93 |
13.5K |
| 12:30 |
8,695.87 |
8,696.70 |
8,695.87 |
8,696.70 |
4.2K |
| 12:31 |
8,696.70 |
8,696.70 |
8,696.70 |
8,696.70 |
1.8K |
| 12:32 |
8,696.96 |
8,696.96 |
8,696.24 |
8,696.24 |
5.7K |
| 12:33 |
8,695.91 |
8,696.28 |
8,695.91 |
8,696.28 |
5.7K |
| 12:34 |
8,695.90 |
8,697.93 |
8,695.90 |
8,697.93 |
5.3K |
| 12:35 |
8,697.93 |
8,698.04 |
8,697.93 |
8,698.04 |
1.4K |
| 12:36 |
8,698.61 |
8,698.61 |
8,698.38 |
8,698.54 |
15.7K |
| 12:37 |
8,698.19 |
8,698.19 |
8,697.92 |
8,698.13 |
6.3K |
| 12:38 |
8,697.44 |
8,697.98 |
8,697.44 |
8,697.98 |
5.9K |
| 12:39 |
8,698.19 |
8,698.19 |
8,697.54 |
8,697.54 |
2.5K |
| 12:40 |
8,698.96 |
8,698.96 |
8,698.46 |
8,698.46 |
10.7K |
| 12:41 |
8,698.46 |
8,698.46 |
8,696.31 |
8,696.31 |
11.1K |
| 12:42 |
8,696.28 |
8,696.28 |
8,695.48 |
8,695.48 |
9.1K |
| 12:43 |
8,695.48 |
8,695.48 |
8,694.53 |
8,694.68 |
6.7K |
| 12:44 |
8,694.75 |
8,694.75 |
8,694.75 |
8,694.75 |
5.0K |
| 12:45 |
8,695.36 |
8,699.23 |
8,695.36 |
8,699.23 |
17.4K |
| 12:46 |
8,699.40 |
8,700.03 |
8,699.40 |
8,700.03 |
1.8K |
| 12:47 |
8,700.33 |
8,700.82 |
8,700.33 |
8,700.82 |
17.5K |
| 12:48 |
8,700.52 |
8,700.52 |
8,700.01 |
8,700.01 |
4.6K |
| 12:49 |
8,700.01 |
8,700.01 |
8,698.85 |
8,698.85 |
9.1K |
| 12:50 |
8,698.64 |
8,698.64 |
8,696.92 |
8,696.92 |
9.2K |
| 12:51 |
8,697.44 |
8,697.44 |
8,697.31 |
8,697.38 |
2.8K |
| 12:52 |
8,697.25 |
8,697.25 |
8,695.22 |
8,695.22 |
5.4K |
| 12:53 |
8,695.37 |
8,695.37 |
8,694.88 |
8,695.28 |
4.5K |
| 12:54 |
8,695.71 |
8,696.04 |
8,695.71 |
8,695.77 |
6.4K |
| 12:55 |
8,695.93 |
8,696.33 |
8,695.93 |
8,696.22 |
9.1K |
| 12:56 |
8,696.54 |
8,697.54 |
8,696.54 |
8,697.54 |
4.6K |
| 12:57 |
8,697.32 |
8,697.32 |
8,697.19 |
8,697.25 |
3.9K |
| 12:58 |
8,697.02 |
8,697.58 |
8,697.02 |
8,697.58 |
23.6K |
| 12:59 |
8,698.02 |
8,699.65 |
8,698.02 |
8,699.62 |
12.6K |
| 13:00 |
8,699.20 |
8,700.69 |
8,698.85 |
8,700.69 |
4.6K |
| 13:01 |
8,701.99 |
8,701.99 |
8,701.51 |
8,701.51 |
7.9K |
| 13:02 |
8,701.43 |
8,701.43 |
8,700.58 |
8,700.58 |
11.0K |
| 13:03 |
8,700.41 |
8,700.54 |
8,699.81 |
8,699.81 |
4.9K |
| 13:04 |
8,699.04 |
8,699.36 |
8,699.04 |
8,699.08 |
11.6K |
| 13:05 |
8,699.03 |
8,700.52 |
8,699.03 |
8,700.52 |
9.4K |
| 13:06 |
8,700.71 |
8,701.73 |
8,700.71 |
8,701.57 |
1.9K |
| 13:07 |
8,702.28 |
8,702.31 |
8,702.28 |
8,702.31 |
2.2K |
| 13:08 |
8,702.65 |
8,702.97 |
8,702.62 |
8,702.81 |
4.2K |
| 13:09 |
8,703.43 |
8,703.74 |
8,703.31 |
8,703.31 |
14.8K |
| 13:10 |
8,703.31 |
8,703.31 |
8,702.80 |
8,702.80 |
1.6K |
| 13:11 |
8,702.88 |
8,702.88 |
8,701.61 |
8,701.77 |
10.5K |
| 13:12 |
8,701.98 |
8,702.81 |
8,701.69 |
8,702.81 |
6.9K |
| 13:13 |
8,703.16 |
8,703.68 |
8,703.16 |
8,703.68 |
2.1K |
| 13:14 |
8,704.06 |
8,705.20 |
8,704.06 |
8,704.93 |
7.0K |
| 13:15 |
8,705.10 |
8,705.71 |
8,704.73 |
8,705.71 |
6.1K |
| 13:16 |
8,705.71 |
8,705.71 |
8,705.66 |
8,705.66 |
1.3K |
| 13:17 |
8,705.54 |
8,705.54 |
8,705.26 |
8,705.29 |
4.0K |
| 13:18 |
8,704.78 |
8,704.78 |
8,702.38 |
8,702.38 |
20.1K |
| 13:19 |
8,702.38 |
8,703.15 |
8,702.38 |
8,703.15 |
9.9K |
| 13:20 |
8,703.25 |
8,703.26 |
8,702.44 |
8,702.44 |
8.2K |
| 13:21 |
8,702.44 |
8,702.44 |
8,702.19 |
8,702.19 |
2.0K |
| 13:22 |
8,702.19 |
8,702.19 |
8,701.67 |
8,701.67 |
5.3K |
| 13:23 |
8,700.75 |
8,702.97 |
8,700.75 |
8,702.97 |
8.2K |
| 13:24 |
8,703.05 |
8,703.28 |
8,703.05 |
8,703.28 |
5.9K |
| 13:25 |
8,704.70 |
8,705.39 |
8,704.70 |
8,705.39 |
8.9K |
| 13:26 |
8,705.39 |
8,706.26 |
8,705.39 |
8,706.26 |
4.5K |
| 13:27 |
8,706.04 |
8,706.04 |
8,705.82 |
8,705.98 |
7.6K |
| 13:28 |
8,705.34 |
8,705.34 |
8,704.28 |
8,704.45 |
4.3K |
| 13:29 |
8,704.07 |
8,704.15 |
8,704.07 |
8,704.15 |
5.1K |
| 13:30 |
8,704.46 |
8,704.46 |
8,704.12 |
8,704.22 |
4.3K |
| 13:31 |
8,704.35 |
8,704.51 |
8,703.54 |
8,703.54 |
25.7K |
| 13:32 |
8,703.07 |
8,703.07 |
8,702.21 |
8,702.54 |
111.3K |
| 13:33 |
8,702.37 |
8,702.88 |
8,702.37 |
8,702.88 |
2.9K |
| 13:34 |
8,702.49 |
8,702.49 |
8,702.14 |
8,702.24 |
14.2K |
| 13:35 |
8,703.17 |
8,703.22 |
8,703.08 |
8,703.22 |
5.5K |
| 13:36 |
8,701.06 |
8,701.11 |
8,700.06 |
8,700.06 |
6.2K |
| 13:37 |
8,699.32 |
8,699.40 |
8,699.00 |
8,699.00 |
4.0K |
| 13:38 |
8,698.82 |
8,698.88 |
8,698.69 |
8,698.69 |
3.9K |
| 13:39 |
8,697.39 |
8,697.39 |
8,696.40 |
8,696.70 |
12.8K |
| 13:40 |
8,696.37 |
8,696.69 |
8,696.33 |
8,696.33 |
10.6K |
| 13:41 |
8,696.33 |
8,696.65 |
8,695.97 |
8,695.97 |
4.8K |
| 13:42 |
8,695.83 |
8,695.83 |
8,694.16 |
8,694.16 |
49.0K |
| 13:43 |
8,693.70 |
8,693.70 |
8,692.06 |
8,692.06 |
20.0K |
| 13:44 |
8,692.06 |
8,693.31 |
8,692.06 |
8,693.31 |
5.1K |
| 13:45 |
8,693.31 |
8,695.19 |
8,693.31 |
8,695.19 |
13.6K |
| 13:46 |
8,693.58 |
8,693.85 |
8,693.07 |
8,693.07 |
7.4K |
| 13:47 |
8,693.08 |
8,693.17 |
8,692.59 |
8,692.59 |
3.7K |
| 13:48 |
8,691.00 |
8,691.00 |
8,689.69 |
8,689.69 |
17.5K |
| 13:49 |
8,689.69 |
8,689.69 |
8,689.55 |
8,689.55 |
5.2K |
| 13:50 |
8,689.55 |
8,689.76 |
8,689.50 |
8,689.50 |
3.9K |
| 13:51 |
8,689.40 |
8,691.09 |
8,689.40 |
8,691.09 |
4.4K |
| 13:52 |
8,692.57 |
8,692.57 |
8,692.16 |
8,692.16 |
4.9K |
| 13:53 |
8,692.95 |
8,693.92 |
8,692.95 |
8,693.92 |
2.3K |
| 13:54 |
8,694.21 |
8,694.36 |
8,694.21 |
8,694.36 |
1.0K |
| 13:55 |
8,694.36 |
8,695.26 |
8,694.36 |
8,695.26 |
3.1K |
| 13:56 |
8,695.69 |
8,695.69 |
8,695.56 |
8,695.56 |
6.7K |
| 13:57 |
8,695.91 |
8,696.17 |
8,695.91 |
8,696.17 |
4.0K |
| 13:58 |
8,695.86 |
8,695.86 |
8,694.26 |
8,694.26 |
7.6K |
| 13:59 |
8,694.26 |
8,694.26 |
8,693.51 |
8,693.88 |
2.2K |
| 14:00 |
8,694.53 |
8,695.13 |
8,694.05 |
8,694.05 |
9.8K |
| 14:01 |
8,693.90 |
8,693.90 |
8,693.34 |
8,693.34 |
4.1K |
| 14:02 |
8,693.13 |
8,694.35 |
8,693.13 |
8,694.35 |
5.0K |
| 14:03 |
8,694.00 |
8,694.00 |
8,693.81 |
8,693.81 |
5.1K |
| 14:04 |
8,693.91 |
8,693.91 |
8,693.04 |
8,693.04 |
4.1K |
| 14:05 |
8,693.20 |
8,693.20 |
8,692.74 |
8,692.96 |
13.1K |
| 14:06 |
8,692.96 |
8,693.08 |
8,692.81 |
8,693.08 |
3.2K |
| 14:07 |
8,693.12 |
8,693.24 |
8,692.96 |
8,693.24 |
4.6K |
| 14:08 |
8,693.13 |
8,693.57 |
8,693.13 |
8,693.57 |
2.8K |
| 14:09 |
8,693.41 |
8,693.63 |
8,693.41 |
8,693.63 |
5.6K |
| 14:10 |
8,693.63 |
8,693.63 |
8,693.28 |
8,693.47 |
7.0K |
| 14:11 |
8,693.95 |
8,696.11 |
8,693.95 |
8,696.11 |
13.4K |
| 14:12 |
8,696.54 |
8,697.19 |
8,696.54 |
8,697.19 |
3.1K |
| 14:13 |
8,697.18 |
8,699.98 |
8,697.18 |
8,699.98 |
46.1K |
| 14:14 |
8,700.08 |
8,701.22 |
8,700.08 |
8,700.37 |
30.6K |
| 14:15 |
8,700.12 |
8,701.06 |
8,700.12 |
8,700.97 |
18.1K |
| 14:16 |
8,701.10 |
8,712.94 |
8,701.10 |
8,712.94 |
87.3K |
| 14:17 |
8,712.09 |
8,712.09 |
8,711.37 |
8,711.37 |
22.0K |
| 14:18 |
8,711.85 |
8,711.85 |
8,708.76 |
8,708.76 |
27.9K |
| 14:19 |
8,708.53 |
8,711.89 |
8,708.53 |
8,711.89 |
5.4K |
| 14:20 |
8,711.96 |
8,711.96 |
8,707.67 |
8,707.67 |
13.1K |
| 14:21 |
8,707.40 |
8,707.40 |
8,706.69 |
8,706.69 |
3.6K |
| 14:22 |
8,706.76 |
8,706.76 |
8,706.26 |
8,706.26 |
9.3K |
| 14:23 |
8,706.45 |
8,706.45 |
8,705.80 |
8,706.04 |
11.6K |
| 14:24 |
8,706.04 |
8,706.65 |
8,706.04 |
8,706.49 |
9.0K |
| 14:25 |
8,706.70 |
8,707.92 |
8,706.44 |
8,706.44 |
12.5K |
| 14:26 |
8,706.65 |
8,706.65 |
8,706.15 |
8,706.15 |
3.8K |
| 14:27 |
8,705.99 |
8,705.99 |
8,703.82 |
8,703.82 |
10.6K |
| 14:28 |
8,703.48 |
8,703.48 |
8,703.15 |
8,703.15 |
16.4K |
| 14:29 |
8,702.64 |
8,702.64 |
8,701.70 |
8,701.70 |
5.8K |
| 14:30 |
8,701.59 |
8,701.59 |
8,700.90 |
8,700.90 |
6.7K |
| 14:31 |
8,700.31 |
8,700.31 |
8,699.91 |
8,699.98 |
5.2K |
| 14:32 |
8,700.71 |
8,701.75 |
8,700.71 |
8,701.75 |
8.8K |
| 14:33 |
8,701.89 |
8,704.06 |
8,701.89 |
8,704.06 |
10.6K |
| 14:34 |
8,704.06 |
8,704.53 |
8,704.06 |
8,704.53 |
2.4K |
| 14:35 |
8,704.53 |
8,704.53 |
8,702.84 |
8,702.84 |
5.8K |
| 14:36 |
8,702.94 |
8,702.94 |
8,702.66 |
8,702.87 |
10.3K |
| 14:37 |
8,701.97 |
8,702.14 |
8,701.81 |
8,701.93 |
9.4K |
| 14:38 |
8,701.76 |
8,701.76 |
8,701.12 |
8,701.12 |
1.7K |
| 14:39 |
8,699.63 |
8,699.63 |
8,697.94 |
8,697.94 |
13.7K |
| 14:40 |
8,698.14 |
8,698.14 |
8,697.27 |
8,697.88 |
7.4K |
| 14:41 |
8,697.88 |
8,697.88 |
8,697.33 |
8,697.63 |
4.0K |
| 14:42 |
8,697.44 |
8,697.44 |
8,696.18 |
8,696.18 |
10.0K |
| 14:43 |
8,694.32 |
8,695.26 |
8,693.86 |
8,695.26 |
17.1K |
| 14:44 |
8,695.51 |
8,695.51 |
8,694.81 |
8,694.81 |
4.9K |
| 14:45 |
8,695.75 |
8,696.64 |
8,695.67 |
8,696.64 |
7.2K |
| 14:46 |
8,696.10 |
8,696.27 |
8,696.10 |
8,696.27 |
2.8K |
| 14:47 |
8,696.06 |
8,697.03 |
8,696.06 |
8,697.03 |
22.5K |
| 14:48 |
8,697.63 |
8,697.63 |
8,697.12 |
8,697.12 |
6.2K |
| 14:49 |
8,697.31 |
8,697.69 |
8,697.31 |
8,697.50 |
11.2K |
| 14:50 |
8,697.37 |
8,697.37 |
8,692.93 |
8,692.93 |
26.1K |
| 14:51 |
8,692.50 |
8,692.86 |
8,691.33 |
8,691.33 |
22.2K |
| 14:52 |
8,691.33 |
8,691.48 |
8,690.91 |
8,690.91 |
2.9K |
| 14:53 |
8,690.56 |
8,690.91 |
8,690.10 |
8,690.91 |
16.6K |
| 14:54 |
8,691.06 |
8,691.06 |
8,689.90 |
8,690.02 |
19.5K |
| 14:55 |
8,690.14 |
8,690.99 |
8,690.14 |
8,690.99 |
19.0K |
| 14:56 |
8,690.64 |
8,691.59 |
8,690.64 |
8,691.16 |
20.0K |
| 14:57 |
8,691.33 |
8,692.76 |
8,691.33 |
8,692.76 |
1.5K |
| 14:58 |
8,692.41 |
8,692.41 |
8,692.20 |
8,692.25 |
4.3K |
| 14:59 |
8,692.42 |
8,692.42 |
8,692.00 |
8,692.00 |
1.6K |
| 15:00 |
8,691.97 |
8,693.68 |
8,691.97 |
8,693.68 |
10.2K |
| 15:01 |
8,692.67 |
8,692.67 |
8,692.29 |
8,692.29 |
5.1K |
| 15:02 |
8,692.32 |
8,692.32 |
8,691.55 |
8,691.55 |
3.8K |
| 15:03 |
8,692.02 |
8,692.02 |
8,691.52 |
8,691.63 |
11.0K |
| 15:04 |
8,691.63 |
8,691.63 |
8,691.26 |
8,691.52 |
251.5K |
| 15:05 |
8,691.34 |
8,691.77 |
8,690.47 |
8,690.47 |
24.0K |
| 15:06 |
8,689.70 |
8,689.70 |
8,688.05 |
8,688.05 |
27.0K |
| 15:07 |
8,688.05 |
8,688.31 |
8,687.09 |
8,687.09 |
16.8K |
| 15:08 |
8,686.75 |
8,690.31 |
8,686.75 |
8,690.31 |
21.3K |
| 15:09 |
8,690.22 |
8,690.22 |
8,689.15 |
8,689.15 |
2.7K |
| 15:10 |
8,688.93 |
8,688.99 |
8,688.30 |
8,688.99 |
5.1K |
| 15:11 |
8,689.94 |
8,690.32 |
8,689.89 |
8,689.89 |
5.1K |
| 15:12 |
8,689.89 |
8,691.08 |
8,689.89 |
8,691.08 |
2.3K |
| 15:13 |
8,692.47 |
8,692.82 |
8,692.28 |
8,692.82 |
14.3K |
| 15:14 |
8,693.10 |
8,693.13 |
8,692.87 |
8,693.13 |
14.6K |
| 15:15 |
8,692.60 |
8,693.21 |
8,692.60 |
8,693.21 |
5.5K |
| 15:16 |
8,692.88 |
8,692.90 |
8,692.68 |
8,692.68 |
6.5K |
| 15:17 |
8,693.28 |
8,694.56 |
8,693.28 |
8,694.56 |
7.8K |
| 15:18 |
8,694.37 |
8,694.37 |
8,693.55 |
8,693.55 |
13.3K |
| 15:19 |
8,692.98 |
8,693.23 |
8,692.54 |
8,692.54 |
24.4K |
| 15:20 |
8,691.01 |
8,691.01 |
8,690.87 |
8,690.87 |
7.8K |
| 15:21 |
8,691.30 |
8,691.30 |
8,691.05 |
8,691.13 |
6.3K |
| 15:22 |
8,691.35 |
8,692.01 |
8,691.35 |
8,692.01 |
7.6K |
| 15:23 |
8,692.33 |
8,692.75 |
8,692.27 |
8,692.58 |
4.3K |
| 15:24 |
8,692.24 |
8,692.74 |
8,692.24 |
8,692.74 |
13.1K |
| 15:25 |
8,692.71 |
8,693.19 |
8,692.71 |
8,693.11 |
12.3K |
| 15:26 |
8,693.23 |
8,694.93 |
8,693.23 |
8,694.93 |
19.8K |
| 15:27 |
8,695.36 |
8,695.90 |
8,695.29 |
8,695.42 |
33.2K |
| 15:28 |
8,694.85 |
8,695.00 |
8,694.39 |
8,694.39 |
37.2K |
| 15:29 |
8,695.53 |
8,695.53 |
8,694.80 |
8,694.92 |
23.5K |
| 15:30 |
8,693.84 |
8,693.84 |
8,689.53 |
8,689.53 |
36.3K |
| 15:31 |
8,689.59 |
8,689.66 |
8,688.12 |
8,688.12 |
24.7K |
| 15:32 |
8,688.17 |
8,688.17 |
8,687.36 |
8,687.36 |
15.4K |
| 15:33 |
8,688.19 |
8,688.19 |
8,687.64 |
8,687.64 |
4.1K |
| 15:34 |
8,687.92 |
8,689.57 |
8,687.92 |
8,689.57 |
21.9K |
| 15:35 |
8,689.28 |
8,689.28 |
8,688.39 |
8,688.45 |
11.8K |
| 15:36 |
8,689.20 |
8,689.20 |
8,687.92 |
8,688.70 |
18.3K |
| 15:37 |
8,688.83 |
8,688.87 |
8,688.10 |
8,688.10 |
15.7K |
| 15:38 |
8,687.98 |
8,690.06 |
8,687.98 |
8,689.61 |
15.3K |
| 15:39 |
8,689.60 |
8,689.88 |
8,688.97 |
8,688.97 |
13.8K |
| 15:40 |
8,688.97 |
8,689.60 |
8,688.97 |
8,689.51 |
21.0K |
| 15:41 |
8,690.20 |
8,691.25 |
8,689.63 |
8,691.25 |
20.6K |
| 15:42 |
8,693.10 |
8,693.64 |
8,693.10 |
8,693.38 |
21.7K |
| 15:43 |
8,693.11 |
8,694.46 |
8,693.11 |
8,693.70 |
21.5K |
| 15:44 |
8,693.99 |
8,693.99 |
8,692.81 |
8,692.81 |
10.0K |
| 15:45 |
8,691.59 |
8,691.76 |
8,690.03 |
8,690.21 |
17.0K |
| 15:46 |
8,689.87 |
8,690.35 |
8,688.31 |
8,688.31 |
39.9K |
| 15:47 |
8,688.27 |
8,688.27 |
8,683.99 |
8,683.99 |
30.0K |
| 15:48 |
8,683.36 |
8,683.53 |
8,682.87 |
8,682.87 |
16.6K |
| 15:49 |
8,682.55 |
8,682.55 |
8,680.40 |
8,680.60 |
31.8K |
| 15:50 |
8,680.52 |
8,683.74 |
8,680.52 |
8,683.74 |
99.7K |
| 15:51 |
8,683.98 |
8,685.74 |
8,683.69 |
8,685.74 |
53.9K |
| 15:52 |
8,685.61 |
8,685.61 |
8,682.55 |
8,682.55 |
44.2K |
| 15:53 |
8,682.22 |
8,683.68 |
8,682.22 |
8,683.19 |
59.5K |
| 15:54 |
8,682.70 |
8,682.99 |
8,681.96 |
8,681.96 |
17.0K |
| 15:55 |
8,682.24 |
8,683.72 |
8,682.24 |
8,683.72 |
39.5K |
| 15:56 |
8,683.83 |
8,683.83 |
8,680.36 |
8,680.36 |
60.5K |
| 15:57 |
8,680.16 |
8,681.13 |
8,680.16 |
8,681.13 |
42.6K |
| 15:58 |
8,683.31 |
8,686.14 |
8,683.31 |
8,686.14 |
116.9K |
| 15:59 |
8,687.49 |
8,687.98 |
8,686.76 |
8,687.98 |
176.0K |
| 16:00 |
8,690.16 |
8,690.16 |
8,687.69 |
8,687.69 |
1,588.9K |
| 16:01 |
8,687.69 |
8,687.69 |
8,687.69 |
8,687.69 |
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
|