| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,687.69 |
8,692.30 |
8,687.51 |
8,692.30 |
98.4K |
| 09:31 |
8,692.46 |
8,694.75 |
8,692.46 |
8,694.10 |
10.0K |
| 09:32 |
8,693.40 |
8,706.37 |
8,693.40 |
8,705.52 |
58.8K |
| 09:33 |
8,704.01 |
8,704.23 |
8,704.01 |
8,704.23 |
15.5K |
| 09:34 |
8,704.23 |
8,705.38 |
8,700.93 |
8,700.93 |
10.4K |
| 09:35 |
8,702.08 |
8,703.48 |
8,702.08 |
8,703.48 |
15.2K |
| 09:36 |
8,701.38 |
8,701.38 |
8,701.18 |
8,701.32 |
4.3K |
| 09:37 |
8,701.18 |
8,701.18 |
8,700.29 |
8,700.29 |
3.7K |
| 09:38 |
8,700.08 |
8,701.50 |
8,700.08 |
8,701.22 |
29.8K |
| 09:39 |
8,701.47 |
8,701.47 |
8,700.94 |
8,700.94 |
5.8K |
| 09:40 |
8,700.18 |
8,700.32 |
8,691.52 |
8,691.52 |
21.8K |
| 09:41 |
8,691.52 |
8,691.66 |
8,691.47 |
8,691.47 |
1.0K |
| 09:42 |
8,691.83 |
8,691.93 |
8,691.42 |
8,691.93 |
6.4K |
| 09:43 |
8,692.77 |
8,692.82 |
8,692.77 |
8,692.82 |
6.1K |
| 09:44 |
8,692.82 |
8,693.80 |
8,692.82 |
8,693.80 |
5.7K |
| 09:45 |
8,693.80 |
8,696.38 |
8,693.80 |
8,696.09 |
19.9K |
| 09:46 |
8,696.09 |
8,696.97 |
8,696.09 |
8,696.84 |
9.0K |
| 09:47 |
8,697.00 |
8,699.96 |
8,697.00 |
8,699.96 |
7.2K |
| 09:48 |
8,699.96 |
8,700.53 |
8,699.96 |
8,700.53 |
1.0K |
| 09:49 |
8,700.95 |
8,702.16 |
8,700.95 |
8,702.16 |
8.3K |
| 09:50 |
8,701.90 |
8,701.90 |
8,700.28 |
8,700.28 |
5.4K |
| 09:51 |
8,701.87 |
8,701.87 |
8,700.35 |
8,700.35 |
2.1K |
| 09:52 |
8,700.35 |
8,700.35 |
8,699.58 |
8,700.17 |
7.2K |
| 09:53 |
8,700.66 |
8,700.66 |
8,700.66 |
8,700.66 |
0.3K |
| 09:54 |
8,699.90 |
8,699.90 |
8,699.43 |
8,699.43 |
6.8K |
| 09:55 |
8,699.43 |
8,700.76 |
8,699.43 |
8,699.75 |
3.2K |
| 09:56 |
8,700.10 |
8,702.83 |
8,700.10 |
8,702.83 |
1.1K |
| 09:57 |
8,702.54 |
8,702.54 |
8,701.93 |
8,702.04 |
9.1K |
| 09:58 |
8,701.51 |
8,702.57 |
8,701.51 |
8,702.27 |
2.7K |
| 09:59 |
8,702.97 |
8,703.75 |
8,701.26 |
8,701.26 |
8.7K |
| 10:00 |
8,701.08 |
8,701.08 |
8,700.11 |
8,700.11 |
3.7K |
| 10:01 |
8,699.77 |
8,699.77 |
8,699.04 |
8,699.04 |
8.2K |
| 10:02 |
8,699.12 |
8,699.24 |
8,698.23 |
8,698.23 |
14.0K |
| 10:03 |
8,696.77 |
8,696.77 |
8,693.68 |
8,693.68 |
41.6K |
| 10:04 |
8,694.22 |
8,697.24 |
8,694.22 |
8,697.24 |
15.7K |
| 10:05 |
8,696.91 |
8,696.91 |
8,694.24 |
8,695.25 |
6.4K |
| 10:06 |
8,695.25 |
8,696.89 |
8,695.25 |
8,696.89 |
4.0K |
| 10:07 |
8,697.22 |
8,697.97 |
8,697.22 |
8,697.97 |
9.4K |
| 10:08 |
8,697.95 |
8,697.95 |
8,697.78 |
8,697.78 |
10.0K |
| 10:09 |
8,697.62 |
8,697.62 |
8,697.21 |
8,697.21 |
8.8K |
| 10:10 |
8,696.13 |
8,696.13 |
8,695.26 |
8,695.26 |
5.1K |
| 10:11 |
8,693.93 |
8,693.93 |
8,684.51 |
8,684.51 |
24.6K |
| 10:12 |
8,682.78 |
8,682.78 |
8,680.61 |
8,680.61 |
5.0K |
| 10:13 |
8,680.29 |
8,680.29 |
8,679.58 |
8,679.58 |
3.2K |
| 10:14 |
8,679.44 |
8,681.14 |
8,679.44 |
8,681.14 |
5.5K |
| 10:15 |
8,682.06 |
8,682.06 |
8,681.03 |
8,681.03 |
7.0K |
| 10:16 |
8,680.98 |
8,684.44 |
8,680.98 |
8,684.44 |
3.2K |
| 10:17 |
8,684.36 |
8,684.90 |
8,684.36 |
8,684.90 |
3.2K |
| 10:18 |
8,685.27 |
8,685.43 |
8,681.48 |
8,681.50 |
63.7K |
| 10:19 |
8,681.34 |
8,681.34 |
8,680.57 |
8,680.72 |
1.4K |
| 10:20 |
8,677.98 |
8,677.98 |
8,676.89 |
8,676.89 |
14.5K |
| 10:21 |
8,676.89 |
8,676.89 |
8,676.45 |
8,676.45 |
10.0K |
| 10:22 |
8,675.96 |
8,675.96 |
8,672.99 |
8,672.99 |
29.8K |
| 10:23 |
8,672.64 |
8,672.79 |
8,672.61 |
8,672.63 |
7.6K |
| 10:24 |
8,672.42 |
8,672.55 |
8,671.94 |
8,671.94 |
6.3K |
| 10:25 |
8,671.67 |
8,672.25 |
8,671.65 |
8,671.65 |
10.4K |
| 10:26 |
8,672.25 |
8,672.25 |
8,671.14 |
8,671.14 |
6.4K |
| 10:27 |
8,670.54 |
8,670.72 |
8,670.20 |
8,670.72 |
4.4K |
| 10:28 |
8,670.38 |
8,670.59 |
8,669.93 |
8,670.12 |
9.0K |
| 10:29 |
8,670.46 |
8,670.46 |
8,669.31 |
8,670.00 |
16.3K |
| 10:30 |
8,669.60 |
8,670.18 |
8,669.46 |
8,669.46 |
17.1K |
| 10:31 |
8,669.46 |
8,672.81 |
8,669.46 |
8,672.81 |
16.8K |
| 10:32 |
8,672.81 |
8,673.13 |
8,672.49 |
8,673.13 |
6.5K |
| 10:33 |
8,673.41 |
8,673.85 |
8,673.26 |
8,673.85 |
13.6K |
| 10:34 |
8,673.85 |
8,673.85 |
8,672.45 |
8,672.45 |
9.8K |
| 10:35 |
8,672.30 |
8,672.30 |
8,669.46 |
8,669.46 |
5.7K |
| 10:36 |
8,669.46 |
8,669.46 |
8,667.64 |
8,667.64 |
14.7K |
| 10:37 |
8,667.82 |
8,670.60 |
8,667.82 |
8,670.35 |
7.6K |
| 10:38 |
8,669.47 |
8,669.47 |
8,669.23 |
8,669.44 |
7.6K |
| 10:39 |
8,670.85 |
8,670.85 |
8,668.01 |
8,668.01 |
29.4K |
| 10:40 |
8,673.72 |
8,673.72 |
8,673.28 |
8,673.47 |
21.1K |
| 10:41 |
8,674.20 |
8,676.32 |
8,674.20 |
8,676.32 |
15.4K |
| 10:42 |
8,676.56 |
8,677.34 |
8,676.56 |
8,677.34 |
3.9K |
| 10:43 |
8,677.34 |
8,683.67 |
8,677.34 |
8,683.67 |
11.1K |
| 10:44 |
8,684.58 |
8,685.11 |
8,684.58 |
8,685.11 |
3.6K |
| 10:45 |
8,685.11 |
8,692.87 |
8,685.11 |
8,692.87 |
12.5K |
| 10:46 |
8,693.10 |
8,696.55 |
8,693.10 |
8,696.55 |
4.5K |
| 10:47 |
8,699.65 |
8,699.65 |
8,698.13 |
8,698.48 |
24.8K |
| 10:48 |
8,697.88 |
8,697.88 |
8,697.72 |
8,697.72 |
4.2K |
| 10:49 |
8,698.04 |
8,698.22 |
8,696.07 |
8,696.56 |
8.9K |
| 10:50 |
8,696.80 |
8,697.62 |
8,696.80 |
8,697.25 |
11.6K |
| 10:51 |
8,696.99 |
8,699.06 |
8,696.64 |
8,699.06 |
15.3K |
| 10:52 |
8,698.93 |
8,699.34 |
8,698.68 |
8,698.68 |
9.5K |
| 10:53 |
8,698.68 |
8,698.68 |
8,698.67 |
8,698.67 |
4.8K |
| 10:54 |
8,699.09 |
8,699.09 |
8,696.75 |
8,696.75 |
4.9K |
| 10:55 |
8,694.82 |
8,696.70 |
8,694.82 |
8,696.42 |
6.2K |
| 10:56 |
8,696.57 |
8,697.33 |
8,696.57 |
8,697.33 |
9.1K |
| 10:57 |
8,697.33 |
8,698.08 |
8,697.33 |
8,698.08 |
8.6K |
| 10:58 |
8,698.27 |
8,698.44 |
8,697.91 |
8,697.91 |
2.5K |
| 10:59 |
8,698.83 |
8,699.51 |
8,698.83 |
8,699.51 |
15.2K |
| 11:00 |
8,699.38 |
8,699.73 |
8,695.33 |
8,695.33 |
14.1K |
| 11:01 |
8,695.71 |
8,697.55 |
8,695.67 |
8,697.55 |
4.1K |
| 11:02 |
8,698.22 |
8,699.50 |
8,698.22 |
8,699.50 |
2.8K |
| 11:03 |
8,699.88 |
8,699.99 |
8,699.04 |
8,699.99 |
10.5K |
| 11:04 |
8,699.99 |
8,700.25 |
8,699.64 |
8,700.25 |
5.7K |
| 11:05 |
8,700.94 |
8,700.94 |
8,700.77 |
8,700.87 |
9.1K |
| 11:06 |
8,700.96 |
8,700.96 |
8,700.93 |
8,700.93 |
5.1K |
| 11:07 |
8,701.19 |
8,701.69 |
8,701.19 |
8,701.69 |
18.3K |
| 11:08 |
8,701.69 |
8,704.92 |
8,701.69 |
8,704.92 |
26.3K |
| 11:09 |
8,706.40 |
8,706.56 |
8,706.26 |
8,706.26 |
1.9K |
| 11:10 |
8,706.25 |
8,706.25 |
8,705.91 |
8,706.04 |
8.1K |
| 11:11 |
8,705.56 |
8,706.56 |
8,705.56 |
8,706.56 |
3.2K |
| 11:12 |
8,706.87 |
8,707.29 |
8,706.87 |
8,707.29 |
3.9K |
| 11:13 |
8,707.08 |
8,707.08 |
8,706.47 |
8,706.47 |
7.6K |
| 11:14 |
8,707.98 |
8,708.32 |
8,707.98 |
8,708.32 |
2.3K |
| 11:15 |
8,708.58 |
8,708.94 |
8,708.58 |
8,708.94 |
3.8K |
| 11:16 |
8,708.78 |
8,708.84 |
8,708.27 |
8,708.27 |
2.8K |
| 11:17 |
8,707.99 |
8,708.43 |
8,707.93 |
8,707.93 |
4.4K |
| 11:18 |
8,707.39 |
8,707.39 |
8,699.46 |
8,699.46 |
15.2K |
| 11:19 |
8,699.29 |
8,699.87 |
8,699.29 |
8,699.87 |
1.2K |
| 11:20 |
8,699.75 |
8,700.01 |
8,699.73 |
8,700.00 |
26.1K |
| 11:21 |
8,700.14 |
8,700.14 |
8,699.47 |
8,699.47 |
11.4K |
| 11:22 |
8,699.47 |
8,699.80 |
8,699.47 |
8,699.80 |
33.1K |
| 11:23 |
8,699.96 |
8,701.07 |
8,699.96 |
8,701.07 |
29.9K |
| 11:24 |
8,700.88 |
8,701.33 |
8,700.88 |
8,701.33 |
5.2K |
| 11:25 |
8,701.65 |
8,701.65 |
8,701.06 |
8,701.06 |
14.7K |
| 11:26 |
8,700.85 |
8,700.91 |
8,700.85 |
8,700.85 |
1.0K |
| 11:27 |
8,701.33 |
8,704.16 |
8,701.33 |
8,704.16 |
5.8K |
| 11:28 |
8,704.26 |
8,705.42 |
8,704.11 |
8,704.11 |
3.3K |
| 11:29 |
8,703.49 |
8,703.49 |
8,702.09 |
8,702.09 |
8.4K |
| 11:30 |
8,700.32 |
8,700.68 |
8,700.32 |
8,700.68 |
20.9K |
| 11:31 |
8,700.89 |
8,700.89 |
8,698.29 |
8,698.46 |
18.3K |
| 11:32 |
8,698.03 |
8,701.57 |
8,698.03 |
8,701.57 |
13.9K |
| 11:33 |
8,701.81 |
8,701.81 |
8,701.30 |
8,701.30 |
5.3K |
| 11:34 |
8,701.47 |
8,701.70 |
8,701.47 |
8,701.49 |
0.8K |
| 11:35 |
8,701.66 |
8,703.17 |
8,701.66 |
8,703.17 |
4.1K |
| 11:36 |
8,702.96 |
8,702.96 |
8,699.50 |
8,699.83 |
7.7K |
| 11:37 |
8,699.69 |
8,700.33 |
8,698.89 |
8,700.33 |
10.5K |
| 11:38 |
8,699.25 |
8,699.64 |
8,699.20 |
8,699.36 |
2.9K |
| 11:39 |
8,699.51 |
8,702.03 |
8,699.51 |
8,701.84 |
2.5K |
| 11:40 |
8,700.31 |
8,700.34 |
8,699.96 |
8,700.27 |
22.6K |
| 11:41 |
8,700.13 |
8,700.13 |
8,698.56 |
8,698.56 |
2.6K |
| 11:42 |
8,698.56 |
8,700.07 |
8,698.42 |
8,700.07 |
1.2K |
| 11:43 |
8,700.07 |
8,701.77 |
8,700.07 |
8,701.46 |
1.9K |
| 11:44 |
8,699.52 |
8,699.65 |
8,698.14 |
8,698.14 |
3.5K |
| 11:45 |
8,695.95 |
8,695.95 |
8,695.85 |
8,695.85 |
9.7K |
| 11:46 |
8,696.30 |
8,696.50 |
8,696.10 |
8,696.50 |
3.3K |
| 11:47 |
8,696.56 |
8,696.56 |
8,695.25 |
8,695.68 |
14.1K |
| 11:48 |
8,695.80 |
8,696.03 |
8,695.55 |
8,695.55 |
6.9K |
| 11:49 |
8,695.99 |
8,696.40 |
8,695.99 |
8,696.40 |
5.9K |
| 11:50 |
8,696.40 |
8,696.82 |
8,696.40 |
8,696.82 |
4.1K |
| 11:51 |
8,696.82 |
8,696.82 |
8,696.60 |
8,696.65 |
10.4K |
| 11:52 |
8,697.15 |
8,697.28 |
8,696.96 |
8,697.28 |
2.3K |
| 11:53 |
8,697.03 |
8,697.03 |
8,696.82 |
8,696.90 |
4.2K |
| 11:54 |
8,697.90 |
8,701.60 |
8,697.90 |
8,701.50 |
65.9K |
| 11:55 |
8,702.52 |
8,703.79 |
8,702.19 |
8,703.79 |
11.1K |
| 11:56 |
8,703.92 |
8,706.10 |
8,703.92 |
8,706.10 |
5.9K |
| 11:57 |
8,705.80 |
8,705.80 |
8,705.35 |
8,705.35 |
2.0K |
| 11:58 |
8,704.81 |
8,705.29 |
8,704.71 |
8,705.29 |
10.3K |
| 11:59 |
8,705.03 |
8,705.21 |
8,703.87 |
8,703.87 |
1.8K |
| 12:00 |
8,703.87 |
8,704.03 |
8,703.36 |
8,703.36 |
4.0K |
| 12:01 |
8,703.60 |
8,705.44 |
8,703.60 |
8,705.44 |
36.7K |
| 12:02 |
8,706.27 |
8,708.07 |
8,706.27 |
8,707.74 |
34.1K |
| 12:03 |
8,708.60 |
8,708.60 |
8,708.02 |
8,708.60 |
29.4K |
| 12:04 |
8,708.60 |
8,708.77 |
8,708.60 |
8,708.60 |
9.2K |
| 12:05 |
8,708.77 |
8,708.77 |
8,708.34 |
8,708.34 |
3.0K |
| 12:06 |
8,708.18 |
8,708.18 |
8,707.71 |
8,707.71 |
3.5K |
| 12:07 |
8,708.24 |
8,708.30 |
8,708.11 |
8,708.30 |
3.7K |
| 12:08 |
8,709.03 |
8,709.20 |
8,708.82 |
8,708.82 |
2.3K |
| 12:09 |
8,708.47 |
8,709.47 |
8,708.47 |
8,709.47 |
3.8K |
| 12:10 |
8,709.47 |
8,709.86 |
8,709.47 |
8,709.54 |
7.9K |
| 12:11 |
8,709.81 |
8,709.81 |
8,709.12 |
8,709.12 |
1.8K |
| 12:12 |
8,709.18 |
8,709.45 |
8,709.14 |
8,709.14 |
15.7K |
| 12:13 |
8,708.36 |
8,708.36 |
8,706.55 |
8,706.55 |
10.3K |
| 12:14 |
8,706.55 |
8,706.88 |
8,706.55 |
8,706.72 |
4.9K |
| 12:15 |
8,706.57 |
8,706.73 |
8,706.36 |
8,706.40 |
6.2K |
| 12:16 |
8,706.21 |
8,706.37 |
8,705.78 |
8,705.78 |
3.1K |
| 12:17 |
8,705.78 |
8,705.82 |
8,705.66 |
8,705.74 |
1.8K |
| 12:18 |
8,707.24 |
8,707.43 |
8,707.24 |
8,707.43 |
3.2K |
| 12:19 |
8,707.26 |
8,707.49 |
8,704.68 |
8,704.68 |
22.5K |
| 12:20 |
8,704.30 |
8,704.30 |
8,703.68 |
8,703.68 |
7.3K |
| 12:21 |
8,703.53 |
8,706.44 |
8,703.53 |
8,706.44 |
25.3K |
| 12:22 |
8,707.33 |
8,708.73 |
8,707.33 |
8,708.73 |
8.1K |
| 12:23 |
8,709.32 |
8,710.21 |
8,709.08 |
8,710.21 |
4.0K |
| 12:24 |
8,710.21 |
8,711.37 |
8,710.21 |
8,710.61 |
3.4K |
| 12:25 |
8,710.46 |
8,710.88 |
8,710.46 |
8,710.88 |
3.2K |
| 12:26 |
8,710.67 |
8,710.82 |
8,710.14 |
8,710.14 |
4.3K |
| 12:27 |
8,710.14 |
8,710.14 |
8,709.98 |
8,709.98 |
1.8K |
| 12:28 |
8,707.20 |
8,708.08 |
8,707.20 |
8,708.08 |
25.4K |
| 12:29 |
8,706.73 |
8,707.35 |
8,706.73 |
8,707.04 |
6.1K |
| 12:30 |
8,706.26 |
8,706.26 |
8,705.91 |
8,705.91 |
3.0K |
| 12:31 |
8,706.45 |
8,706.85 |
8,706.39 |
8,706.39 |
4.1K |
| 12:32 |
8,706.44 |
8,706.44 |
8,704.79 |
8,704.79 |
15.6K |
| 12:33 |
8,704.89 |
8,704.89 |
8,704.24 |
8,704.24 |
3.6K |
| 12:34 |
8,704.24 |
8,704.24 |
8,702.21 |
8,702.21 |
11.0K |
| 12:35 |
8,702.19 |
8,703.26 |
8,702.19 |
8,703.26 |
9.1K |
| 12:36 |
8,703.40 |
8,703.89 |
8,703.40 |
8,703.89 |
7.1K |
| 12:37 |
8,703.78 |
8,706.42 |
8,703.78 |
8,706.42 |
6.2K |
| 12:38 |
8,706.53 |
8,707.07 |
8,706.53 |
8,707.07 |
6.9K |
| 12:39 |
8,707.36 |
8,707.50 |
8,706.63 |
8,706.63 |
6.9K |
| 12:40 |
8,706.42 |
8,706.42 |
8,706.42 |
8,706.42 |
1.4K |
| 12:41 |
8,706.42 |
8,706.42 |
8,705.40 |
8,705.40 |
2.2K |
| 12:42 |
8,706.16 |
8,706.39 |
8,705.85 |
8,706.39 |
1.8K |
| 12:43 |
8,706.39 |
8,706.89 |
8,706.39 |
8,706.89 |
2.4K |
| 12:44 |
8,706.89 |
8,706.90 |
8,706.61 |
8,706.61 |
1.8K |
| 12:45 |
8,706.82 |
8,706.82 |
8,706.03 |
8,706.03 |
1.8K |
| 12:46 |
8,706.03 |
8,706.45 |
8,706.03 |
8,706.45 |
7.8K |
| 12:47 |
8,704.77 |
8,704.81 |
8,703.85 |
8,703.85 |
13.9K |
| 12:48 |
8,703.85 |
8,703.85 |
8,703.80 |
8,703.85 |
2.9K |
| 12:49 |
8,704.34 |
8,704.34 |
8,704.14 |
8,704.14 |
4.8K |
| 12:50 |
8,704.30 |
8,704.30 |
8,704.19 |
8,704.19 |
2.6K |
| 12:51 |
8,704.22 |
8,704.86 |
8,704.22 |
8,704.86 |
3.7K |
| 12:52 |
8,705.07 |
8,705.07 |
8,704.45 |
8,704.45 |
5.6K |
| 12:53 |
8,704.26 |
8,704.35 |
8,704.19 |
8,704.35 |
3.5K |
| 12:54 |
8,704.44 |
8,707.18 |
8,704.39 |
8,705.86 |
3.8K |
| 12:55 |
8,705.86 |
8,706.23 |
8,703.15 |
8,703.15 |
15.5K |
| 12:56 |
8,702.51 |
8,702.51 |
8,701.53 |
8,701.53 |
2.1K |
| 12:57 |
8,700.30 |
8,700.30 |
8,700.17 |
8,700.17 |
4.6K |
| 12:58 |
8,700.22 |
8,700.22 |
8,699.37 |
8,699.37 |
0.6K |
| 12:59 |
8,698.93 |
8,699.89 |
8,698.93 |
8,699.89 |
3.4K |
| 13:00 |
8,699.67 |
8,699.67 |
8,693.96 |
8,693.96 |
19.8K |
| 13:01 |
8,693.96 |
8,693.96 |
8,693.58 |
8,693.58 |
3.3K |
| 13:02 |
8,694.49 |
8,694.49 |
8,693.95 |
8,694.40 |
8.3K |
| 13:03 |
8,694.40 |
8,694.40 |
8,692.00 |
8,692.00 |
16.7K |
| 13:04 |
8,692.16 |
8,693.00 |
8,691.29 |
8,693.00 |
2.9K |
| 13:05 |
8,693.25 |
8,693.87 |
8,693.25 |
8,693.87 |
4.9K |
| 13:06 |
8,694.22 |
8,696.24 |
8,694.22 |
8,696.24 |
8.8K |
| 13:07 |
8,696.24 |
8,696.24 |
8,696.10 |
8,696.10 |
1.8K |
| 13:08 |
8,696.10 |
8,696.10 |
8,695.75 |
8,695.75 |
4.4K |
| 13:09 |
8,695.84 |
8,696.26 |
8,695.84 |
8,696.26 |
6.2K |
| 13:10 |
8,695.84 |
8,695.84 |
8,695.32 |
8,695.32 |
7.2K |
| 13:11 |
8,695.63 |
8,695.63 |
8,695.42 |
8,695.42 |
4.0K |
| 13:12 |
8,695.46 |
8,695.46 |
8,695.03 |
8,695.03 |
4.6K |
| 13:13 |
8,695.22 |
8,695.69 |
8,694.98 |
8,695.69 |
5.1K |
| 13:14 |
8,695.69 |
8,697.13 |
8,695.69 |
8,697.13 |
20.7K |
| 13:15 |
8,697.13 |
8,697.58 |
8,697.06 |
8,697.25 |
5.1K |
| 13:16 |
8,697.56 |
8,697.56 |
8,696.85 |
8,696.85 |
8.6K |
| 13:17 |
8,696.85 |
8,697.09 |
8,696.61 |
8,696.94 |
2.3K |
| 13:18 |
8,696.94 |
8,697.39 |
8,696.83 |
8,697.05 |
8.5K |
| 13:19 |
8,697.07 |
8,697.46 |
8,696.79 |
8,697.46 |
5.7K |
| 13:20 |
8,698.08 |
8,699.05 |
8,697.94 |
8,699.05 |
9.8K |
| 13:21 |
8,698.88 |
8,699.66 |
8,698.88 |
8,699.66 |
6.5K |
| 13:22 |
8,699.66 |
8,699.66 |
8,699.60 |
8,699.60 |
2.5K |
| 13:23 |
8,699.41 |
8,701.97 |
8,699.41 |
8,701.97 |
2.8K |
| 13:24 |
8,702.26 |
8,702.31 |
8,702.26 |
8,702.31 |
1.3K |
| 13:25 |
8,702.31 |
8,702.54 |
8,702.05 |
8,702.54 |
4.7K |
| 13:26 |
8,702.38 |
8,702.38 |
8,701.70 |
8,701.70 |
6.0K |
| 13:27 |
8,701.37 |
8,701.37 |
8,700.18 |
8,700.26 |
51.6K |
| 13:28 |
8,700.08 |
8,700.72 |
8,700.08 |
8,700.56 |
10.0K |
| 13:29 |
8,700.42 |
8,701.34 |
8,700.42 |
8,701.34 |
4.0K |
| 13:30 |
8,702.81 |
8,703.16 |
8,702.81 |
8,703.16 |
16.7K |
| 13:31 |
8,704.05 |
8,705.29 |
8,703.84 |
8,705.29 |
17.0K |
| 13:32 |
8,704.98 |
8,705.30 |
8,704.74 |
8,705.30 |
8.7K |
| 13:33 |
8,705.26 |
8,705.27 |
8,704.40 |
8,704.40 |
6.5K |
| 13:34 |
8,704.40 |
8,704.40 |
8,704.09 |
8,704.09 |
1.6K |
| 13:35 |
8,702.78 |
8,702.91 |
8,701.61 |
8,701.61 |
2.4K |
| 13:36 |
8,702.50 |
8,702.77 |
8,702.50 |
8,702.77 |
8.3K |
| 13:37 |
8,703.36 |
8,703.36 |
8,702.29 |
8,702.29 |
3.6K |
| 13:38 |
8,702.12 |
8,702.62 |
8,702.12 |
8,702.62 |
2.2K |
| 13:39 |
8,702.76 |
8,702.76 |
8,702.66 |
8,702.66 |
2.8K |
| 13:40 |
8,702.52 |
8,703.31 |
8,702.52 |
8,703.31 |
2.2K |
| 13:41 |
8,703.25 |
8,704.05 |
8,703.25 |
8,703.78 |
2.6K |
| 13:42 |
8,703.78 |
8,703.85 |
8,703.42 |
8,703.42 |
1.2K |
| 13:43 |
8,703.42 |
8,703.53 |
8,703.42 |
8,703.42 |
0.6K |
| 13:44 |
8,703.69 |
8,703.69 |
8,702.38 |
8,702.38 |
4.1K |
| 13:45 |
8,702.38 |
8,702.56 |
8,702.38 |
8,702.56 |
1.7K |
| 13:46 |
8,701.81 |
8,701.81 |
8,700.32 |
8,700.32 |
13.7K |
| 13:47 |
8,700.30 |
8,700.30 |
8,700.10 |
8,700.27 |
6.6K |
| 13:48 |
8,699.64 |
8,699.64 |
8,698.43 |
8,698.92 |
4.9K |
| 13:49 |
8,698.59 |
8,698.77 |
8,698.47 |
8,698.47 |
9.7K |
| 13:50 |
8,698.42 |
8,698.64 |
8,698.29 |
8,698.43 |
4.3K |
| 13:51 |
8,698.29 |
8,698.29 |
8,697.92 |
8,697.92 |
4.6K |
| 13:52 |
8,697.54 |
8,698.02 |
8,697.54 |
8,697.87 |
2.5K |
| 13:53 |
8,697.87 |
8,698.60 |
8,697.87 |
8,697.94 |
10.4K |
| 13:54 |
8,699.19 |
8,699.22 |
8,698.49 |
8,699.22 |
7.9K |
| 13:55 |
8,699.32 |
8,699.32 |
8,698.54 |
8,698.54 |
4.0K |
| 13:56 |
8,697.87 |
8,698.45 |
8,697.87 |
8,698.12 |
4.6K |
| 13:57 |
8,697.42 |
8,697.42 |
8,696.75 |
8,696.75 |
5.4K |
| 13:58 |
8,696.84 |
8,696.84 |
8,694.27 |
8,694.27 |
13.2K |
| 13:59 |
8,694.43 |
8,694.43 |
8,692.86 |
8,693.63 |
6.1K |
| 14:00 |
8,693.63 |
8,693.77 |
8,693.61 |
8,693.61 |
2.3K |
| 14:01 |
8,693.61 |
8,694.37 |
8,693.61 |
8,694.37 |
5.0K |
| 14:02 |
8,694.96 |
8,694.96 |
8,694.48 |
8,694.48 |
18.5K |
| 14:03 |
8,694.82 |
8,694.82 |
8,694.71 |
8,694.71 |
2.1K |
| 14:04 |
8,693.87 |
8,693.87 |
8,693.69 |
8,693.69 |
3.5K |
| 14:05 |
8,693.53 |
8,693.99 |
8,693.48 |
8,693.99 |
5.4K |
| 14:06 |
8,694.23 |
8,695.81 |
8,694.23 |
8,695.81 |
5.0K |
| 14:07 |
8,698.73 |
8,700.59 |
8,698.73 |
8,698.90 |
44.6K |
| 14:08 |
8,699.43 |
8,700.36 |
8,699.43 |
8,700.36 |
49.2K |
| 14:09 |
8,702.26 |
8,703.62 |
8,702.26 |
8,703.62 |
48.0K |
| 14:10 |
8,704.01 |
8,704.94 |
8,704.01 |
8,704.94 |
46.0K |
| 14:11 |
8,704.39 |
8,705.65 |
8,704.39 |
8,705.65 |
28.1K |
| 14:12 |
8,707.51 |
8,707.90 |
8,707.51 |
8,707.90 |
3.5K |
| 14:13 |
8,708.24 |
8,710.62 |
8,708.24 |
8,710.62 |
39.1K |
| 14:14 |
8,711.53 |
8,713.72 |
8,711.53 |
8,713.70 |
22.9K |
| 14:15 |
8,714.22 |
8,714.22 |
8,713.38 |
8,713.38 |
5.8K |
| 14:16 |
8,712.84 |
8,713.08 |
8,712.27 |
8,712.27 |
9.5K |
| 14:17 |
8,713.93 |
8,714.04 |
8,713.90 |
8,714.03 |
2.7K |
| 14:18 |
8,714.56 |
8,714.56 |
8,714.18 |
8,714.18 |
6.7K |
| 14:19 |
8,714.34 |
8,715.94 |
8,711.87 |
8,712.66 |
23.9K |
| 14:20 |
8,712.66 |
8,712.66 |
8,709.98 |
8,709.98 |
6.5K |
| 14:21 |
8,710.36 |
8,710.66 |
8,710.16 |
8,710.16 |
5.4K |
| 14:22 |
8,709.80 |
8,709.80 |
8,709.35 |
8,709.35 |
7.3K |
| 14:23 |
8,709.62 |
8,710.23 |
8,709.45 |
8,710.23 |
1.3K |
| 14:24 |
8,710.44 |
8,710.44 |
8,709.85 |
8,709.85 |
2.6K |
| 14:25 |
8,708.81 |
8,708.81 |
8,707.33 |
8,707.33 |
3.6K |
| 14:26 |
8,707.47 |
8,707.47 |
8,706.54 |
8,706.54 |
2.9K |
| 14:27 |
8,706.62 |
8,707.06 |
8,706.62 |
8,706.90 |
6.0K |
| 14:28 |
8,706.90 |
8,707.40 |
8,706.81 |
8,707.40 |
3.6K |
| 14:29 |
8,707.58 |
8,707.72 |
8,706.80 |
8,706.80 |
4.7K |
| 14:30 |
8,706.51 |
8,706.51 |
8,705.48 |
8,705.48 |
7.0K |
| 14:31 |
8,705.59 |
8,705.59 |
8,705.10 |
8,705.19 |
2.0K |
| 14:32 |
8,705.45 |
8,705.45 |
8,703.97 |
8,703.97 |
12.4K |
| 14:33 |
8,703.83 |
8,706.60 |
8,703.83 |
8,706.39 |
4.9K |
| 14:34 |
8,706.23 |
8,709.22 |
8,706.23 |
8,709.22 |
9.7K |
| 14:35 |
8,708.75 |
8,708.75 |
8,707.70 |
8,707.70 |
20.0K |
| 14:36 |
8,707.67 |
8,709.36 |
8,707.67 |
8,709.20 |
11.3K |
| 14:37 |
8,709.37 |
8,709.66 |
8,709.26 |
8,709.66 |
8.5K |
| 14:38 |
8,709.55 |
8,709.71 |
8,709.44 |
8,709.71 |
4.1K |
| 14:39 |
8,710.73 |
8,712.03 |
8,710.73 |
8,712.03 |
4.8K |
| 14:40 |
8,711.40 |
8,711.40 |
8,711.25 |
8,711.25 |
2.9K |
| 14:41 |
8,712.31 |
8,713.72 |
8,712.31 |
8,713.72 |
12.0K |
| 14:42 |
8,713.51 |
8,715.48 |
8,713.51 |
8,715.48 |
6.5K |
| 14:43 |
8,715.60 |
8,717.25 |
8,715.60 |
8,717.25 |
10.6K |
| 14:44 |
8,717.63 |
8,718.66 |
8,717.63 |
8,718.66 |
20.7K |
| 14:45 |
8,718.65 |
8,718.73 |
8,718.56 |
8,718.56 |
7.2K |
| 14:46 |
8,718.69 |
8,718.69 |
8,718.19 |
8,718.19 |
21.1K |
| 14:47 |
8,718.82 |
8,719.34 |
8,718.47 |
8,719.34 |
3.9K |
| 14:48 |
8,719.02 |
8,719.52 |
8,719.02 |
8,719.52 |
6.6K |
| 14:49 |
8,719.54 |
8,719.61 |
8,719.44 |
8,719.61 |
10.3K |
| 14:50 |
8,719.40 |
8,719.40 |
8,718.52 |
8,718.91 |
4.6K |
| 14:51 |
8,718.73 |
8,719.03 |
8,718.73 |
8,719.02 |
2.5K |
| 14:52 |
8,720.87 |
8,720.87 |
8,719.38 |
8,719.38 |
8.7K |
| 14:53 |
8,719.79 |
8,719.79 |
8,719.17 |
8,719.34 |
4.9K |
| 14:54 |
8,718.69 |
8,719.35 |
8,718.37 |
8,719.35 |
26.6K |
| 14:55 |
8,721.16 |
8,721.35 |
8,721.16 |
8,721.25 |
6.4K |
| 14:56 |
8,721.25 |
8,723.04 |
8,721.25 |
8,722.92 |
7.4K |
| 14:57 |
8,722.44 |
8,722.96 |
8,722.44 |
8,722.96 |
2.5K |
| 14:58 |
8,721.92 |
8,722.66 |
8,721.82 |
8,721.82 |
5.6K |
| 14:59 |
8,722.51 |
8,723.75 |
8,722.51 |
8,723.34 |
29.1K |
| 15:00 |
8,721.12 |
8,721.12 |
8,720.28 |
8,720.42 |
21.6K |
| 15:01 |
8,722.48 |
8,722.88 |
8,720.84 |
8,720.84 |
12.0K |
| 15:02 |
8,718.14 |
8,718.70 |
8,717.98 |
8,718.70 |
7.2K |
| 15:03 |
8,718.97 |
8,719.29 |
8,718.97 |
8,719.29 |
3.1K |
| 15:04 |
8,720.27 |
8,722.53 |
8,720.27 |
8,722.50 |
37.4K |
| 15:05 |
8,722.77 |
8,723.56 |
8,721.56 |
8,721.56 |
8.4K |
| 15:06 |
8,721.45 |
8,721.45 |
8,719.70 |
8,719.70 |
5.4K |
| 15:07 |
8,719.70 |
8,719.70 |
8,715.96 |
8,715.96 |
13.8K |
| 15:08 |
8,715.96 |
8,716.27 |
8,715.64 |
8,715.64 |
8.8K |
| 15:09 |
8,715.75 |
8,716.17 |
8,715.61 |
8,715.61 |
3.2K |
| 15:10 |
8,714.61 |
8,714.66 |
8,714.50 |
8,714.50 |
5.0K |
| 15:11 |
8,714.50 |
8,714.84 |
8,714.16 |
8,714.84 |
12.2K |
| 15:12 |
8,714.71 |
8,714.71 |
8,713.45 |
8,713.45 |
13.8K |
| 15:13 |
8,713.58 |
8,713.58 |
8,712.76 |
8,712.76 |
3.6K |
| 15:14 |
8,712.62 |
8,712.62 |
8,712.23 |
8,712.23 |
12.4K |
| 15:15 |
8,712.65 |
8,713.11 |
8,712.65 |
8,713.11 |
16.4K |
| 15:16 |
8,712.95 |
8,714.88 |
8,712.95 |
8,714.44 |
19.0K |
| 15:17 |
8,714.70 |
8,715.17 |
8,714.65 |
8,715.17 |
20.5K |
| 15:18 |
8,715.21 |
8,716.63 |
8,715.21 |
8,716.63 |
16.2K |
| 15:19 |
8,716.55 |
8,716.76 |
8,716.55 |
8,716.76 |
5.0K |
| 15:20 |
8,716.76 |
8,716.97 |
8,716.76 |
8,716.86 |
4.8K |
| 15:21 |
8,716.70 |
8,716.70 |
8,714.93 |
8,715.39 |
19.7K |
| 15:22 |
8,716.04 |
8,716.04 |
8,715.66 |
8,715.79 |
2.4K |
| 15:23 |
8,715.86 |
8,716.42 |
8,715.86 |
8,715.89 |
12.3K |
| 15:24 |
8,715.77 |
8,715.77 |
8,715.63 |
8,715.68 |
6.7K |
| 15:25 |
8,715.61 |
8,715.70 |
8,715.59 |
8,715.59 |
3.8K |
| 15:26 |
8,717.33 |
8,717.61 |
8,716.31 |
8,716.31 |
6.4K |
| 15:27 |
8,716.27 |
8,716.27 |
8,713.39 |
8,713.39 |
17.1K |
| 15:28 |
8,713.18 |
8,713.18 |
8,711.67 |
8,711.67 |
6.7K |
| 15:29 |
8,711.67 |
8,711.75 |
8,711.48 |
8,711.48 |
13.1K |
| 15:30 |
8,711.95 |
8,711.95 |
8,711.64 |
8,711.82 |
11.5K |
| 15:31 |
8,711.65 |
8,711.65 |
8,708.88 |
8,708.88 |
36.8K |
| 15:32 |
8,707.89 |
8,707.89 |
8,707.68 |
8,707.68 |
23.4K |
| 15:33 |
8,708.01 |
8,708.01 |
8,706.91 |
8,706.91 |
11.6K |
| 15:34 |
8,707.75 |
8,707.91 |
8,707.70 |
8,707.70 |
8.7K |
| 15:35 |
8,704.68 |
8,704.68 |
8,701.38 |
8,701.38 |
30.2K |
| 15:36 |
8,701.62 |
8,702.56 |
8,701.62 |
8,702.56 |
13.0K |
| 15:37 |
8,702.66 |
8,703.81 |
8,702.66 |
8,703.81 |
19.2K |
| 15:38 |
8,704.25 |
8,704.82 |
8,704.25 |
8,704.58 |
10.5K |
| 15:39 |
8,704.58 |
8,704.58 |
8,703.23 |
8,703.78 |
13.6K |
| 15:40 |
8,704.00 |
8,704.90 |
8,704.00 |
8,704.90 |
8.1K |
| 15:41 |
8,704.56 |
8,704.56 |
8,703.35 |
8,703.87 |
16.5K |
| 15:42 |
8,703.64 |
8,705.62 |
8,703.64 |
8,705.31 |
16.6K |
| 15:43 |
8,706.22 |
8,708.68 |
8,706.22 |
8,708.68 |
15.7K |
| 15:44 |
8,708.06 |
8,710.21 |
8,708.06 |
8,710.21 |
28.1K |
| 15:45 |
8,710.05 |
8,710.44 |
8,709.18 |
8,710.44 |
49.2K |
| 15:46 |
8,710.59 |
8,711.49 |
8,710.59 |
8,711.49 |
33.3K |
| 15:47 |
8,711.54 |
8,711.67 |
8,710.96 |
8,710.96 |
8.1K |
| 15:48 |
8,710.80 |
8,710.80 |
8,710.09 |
8,710.57 |
11.2K |
| 15:49 |
8,709.43 |
8,709.88 |
8,708.66 |
8,708.66 |
45.5K |
| 15:50 |
8,708.69 |
8,709.87 |
8,708.69 |
8,709.87 |
58.4K |
| 15:51 |
8,710.03 |
8,710.30 |
8,708.68 |
8,708.68 |
26.1K |
| 15:52 |
8,708.94 |
8,709.48 |
8,708.85 |
8,709.48 |
20.9K |
| 15:53 |
8,709.57 |
8,710.05 |
8,709.22 |
8,710.05 |
24.6K |
| 15:54 |
8,710.05 |
8,710.05 |
8,705.95 |
8,705.95 |
33.5K |
| 15:55 |
8,709.60 |
8,709.60 |
8,708.12 |
8,708.49 |
45.9K |
| 15:56 |
8,708.63 |
8,708.63 |
8,704.83 |
8,704.83 |
51.4K |
| 15:57 |
8,704.92 |
8,706.07 |
8,704.92 |
8,706.07 |
56.0K |
| 15:58 |
8,707.11 |
8,708.57 |
8,707.11 |
8,708.57 |
53.1K |
| 15:59 |
8,708.23 |
8,710.65 |
8,708.23 |
8,710.65 |
119.4K |
| 16:00 |
8,711.61 |
8,711.63 |
8,711.61 |
8,711.63 |
736.1K |
| 16:01 |
8,711.63 |
8,711.63 |
8,711.63 |
8,711.63 |
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
|