| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,851.15 |
8,851.15 |
8,787.69 |
8,796.00 |
129.7K |
| 09:31 |
8,799.80 |
8,814.15 |
8,799.80 |
8,814.15 |
67.0K |
| 09:32 |
8,807.79 |
8,807.79 |
8,796.79 |
8,796.79 |
17.8K |
| 09:33 |
8,796.16 |
8,796.16 |
8,794.63 |
8,794.87 |
14.3K |
| 09:34 |
8,794.59 |
8,796.92 |
8,792.49 |
8,792.49 |
11.6K |
| 09:35 |
8,806.32 |
8,806.32 |
8,800.90 |
8,803.75 |
30.7K |
| 09:36 |
8,803.08 |
8,803.08 |
8,797.09 |
8,797.22 |
22.2K |
| 09:37 |
8,794.67 |
8,794.86 |
8,793.35 |
8,793.35 |
9.0K |
| 09:38 |
8,792.02 |
8,792.02 |
8,789.33 |
8,789.33 |
9.6K |
| 09:39 |
8,788.81 |
8,789.22 |
8,788.81 |
8,789.22 |
1.0K |
| 09:40 |
8,789.60 |
8,790.78 |
8,782.39 |
8,782.39 |
18.8K |
| 09:41 |
8,779.36 |
8,779.36 |
8,759.19 |
8,759.19 |
21.2K |
| 09:42 |
8,755.55 |
8,755.55 |
8,747.76 |
8,749.56 |
9.3K |
| 09:43 |
8,746.77 |
8,752.51 |
8,746.46 |
8,752.51 |
22.4K |
| 09:44 |
8,756.44 |
8,760.11 |
8,756.44 |
8,760.11 |
37.9K |
| 09:45 |
8,759.97 |
8,764.84 |
8,759.97 |
8,764.84 |
10.3K |
| 09:46 |
8,764.80 |
8,766.69 |
8,764.37 |
8,764.37 |
9.5K |
| 09:47 |
8,766.03 |
8,766.03 |
8,764.05 |
8,765.71 |
10.8K |
| 09:48 |
8,752.11 |
8,758.85 |
8,752.11 |
8,758.85 |
15.6K |
| 09:49 |
8,761.43 |
8,768.40 |
8,761.43 |
8,768.40 |
7.5K |
| 09:50 |
8,766.84 |
8,766.84 |
8,757.14 |
8,757.14 |
17.7K |
| 09:51 |
8,759.18 |
8,760.74 |
8,758.26 |
8,758.26 |
13.3K |
| 09:52 |
8,759.43 |
8,766.21 |
8,759.43 |
8,765.80 |
41.2K |
| 09:53 |
8,765.58 |
8,766.12 |
8,765.58 |
8,765.93 |
7.9K |
| 09:54 |
8,765.36 |
8,765.36 |
8,763.26 |
8,764.45 |
4.6K |
| 09:55 |
8,765.86 |
8,765.86 |
8,763.24 |
8,765.61 |
8.6K |
| 09:56 |
8,763.30 |
8,766.69 |
8,763.30 |
8,766.69 |
6.8K |
| 09:57 |
8,767.06 |
8,767.06 |
8,765.37 |
8,765.91 |
2.3K |
| 09:58 |
8,765.26 |
8,765.26 |
8,756.58 |
8,756.58 |
19.5K |
| 09:59 |
8,756.66 |
8,756.66 |
8,755.73 |
8,755.73 |
11.1K |
| 10:00 |
8,754.56 |
8,754.56 |
8,742.78 |
8,742.78 |
6.8K |
| 10:01 |
8,745.04 |
8,748.97 |
8,745.04 |
8,748.97 |
15.0K |
| 10:02 |
8,753.13 |
8,753.70 |
8,752.80 |
8,753.70 |
10.6K |
| 10:03 |
8,750.75 |
8,750.75 |
8,747.99 |
8,749.76 |
12.6K |
| 10:04 |
8,750.92 |
8,754.09 |
8,750.87 |
8,754.09 |
2.2K |
| 10:05 |
8,754.26 |
8,754.67 |
8,753.29 |
8,754.67 |
3.3K |
| 10:06 |
8,755.83 |
8,756.69 |
8,755.83 |
8,756.69 |
7.3K |
| 10:07 |
8,757.18 |
8,757.18 |
8,756.95 |
8,756.95 |
8.5K |
| 10:08 |
8,757.75 |
8,757.75 |
8,756.46 |
8,756.73 |
5.9K |
| 10:09 |
8,757.28 |
8,757.28 |
8,740.22 |
8,740.22 |
9.6K |
| 10:10 |
8,738.18 |
8,742.53 |
8,738.18 |
8,740.51 |
30.8K |
| 10:11 |
8,740.18 |
8,741.20 |
8,739.97 |
8,739.97 |
8.0K |
| 10:12 |
8,740.11 |
8,741.79 |
8,740.11 |
8,741.79 |
7.9K |
| 10:13 |
8,741.79 |
8,742.51 |
8,741.09 |
8,741.09 |
5.2K |
| 10:14 |
8,741.09 |
8,747.03 |
8,741.09 |
8,747.03 |
26.9K |
| 10:15 |
8,747.05 |
8,752.58 |
8,747.00 |
8,751.47 |
5.1K |
| 10:16 |
8,751.47 |
8,751.47 |
8,747.47 |
8,747.47 |
5.7K |
| 10:17 |
8,746.72 |
8,746.72 |
8,743.21 |
8,743.21 |
1.7K |
| 10:18 |
8,740.62 |
8,740.62 |
8,733.31 |
8,733.31 |
20.2K |
| 10:19 |
8,732.35 |
8,734.19 |
8,732.35 |
8,732.37 |
12.2K |
| 10:20 |
8,733.89 |
8,740.67 |
8,733.89 |
8,740.67 |
12.0K |
| 10:21 |
8,739.89 |
8,741.88 |
8,739.89 |
8,741.85 |
29.3K |
| 10:22 |
8,743.00 |
8,743.00 |
8,742.82 |
8,742.82 |
1.5K |
| 10:23 |
8,742.17 |
8,742.17 |
8,741.28 |
8,741.66 |
5.4K |
| 10:24 |
8,744.02 |
8,744.02 |
8,740.66 |
8,740.66 |
36.9K |
| 10:25 |
8,740.56 |
8,740.56 |
8,732.86 |
8,733.24 |
28.9K |
| 10:26 |
8,733.38 |
8,733.38 |
8,727.28 |
8,727.28 |
35.2K |
| 10:27 |
8,732.63 |
8,732.77 |
8,730.59 |
8,730.59 |
23.4K |
| 10:28 |
8,730.59 |
8,732.02 |
8,729.91 |
8,729.91 |
21.5K |
| 10:29 |
8,730.47 |
8,730.47 |
8,729.49 |
8,729.49 |
18.1K |
| 10:30 |
8,729.47 |
8,729.47 |
8,721.60 |
8,721.60 |
7.0K |
| 10:31 |
8,721.71 |
8,724.33 |
8,721.69 |
8,724.33 |
9.8K |
| 10:32 |
8,716.69 |
8,718.57 |
8,716.55 |
8,718.28 |
6.1K |
| 10:33 |
8,718.28 |
8,718.28 |
8,717.91 |
8,717.91 |
4.3K |
| 10:34 |
8,720.75 |
8,723.26 |
8,720.75 |
8,723.26 |
20.1K |
| 10:35 |
8,721.71 |
8,728.09 |
8,721.71 |
8,728.09 |
24.1K |
| 10:36 |
8,729.23 |
8,730.18 |
8,729.23 |
8,730.18 |
14.3K |
| 10:37 |
8,730.18 |
8,730.98 |
8,730.18 |
8,730.98 |
3.2K |
| 10:38 |
8,731.47 |
8,731.91 |
8,731.46 |
8,731.46 |
7.4K |
| 10:39 |
8,731.07 |
8,731.78 |
8,727.17 |
8,727.17 |
14.3K |
| 10:40 |
8,721.92 |
8,721.92 |
8,716.93 |
8,717.12 |
19.2K |
| 10:41 |
8,716.31 |
8,721.82 |
8,715.56 |
8,721.82 |
32.5K |
| 10:42 |
8,723.57 |
8,731.46 |
8,723.57 |
8,731.46 |
56.4K |
| 10:43 |
8,732.71 |
8,734.57 |
8,732.71 |
8,734.57 |
5.5K |
| 10:44 |
8,733.18 |
8,733.18 |
8,726.96 |
8,727.36 |
21.7K |
| 10:45 |
8,721.32 |
8,721.32 |
8,713.46 |
8,713.46 |
22.3K |
| 10:46 |
8,714.69 |
8,715.46 |
8,714.66 |
8,714.66 |
10.3K |
| 10:47 |
8,707.76 |
8,707.76 |
8,706.76 |
8,706.76 |
11.4K |
| 10:48 |
8,706.97 |
8,706.97 |
8,702.73 |
8,702.73 |
13.7K |
| 10:49 |
8,702.15 |
8,702.15 |
8,701.87 |
8,701.99 |
2.2K |
| 10:50 |
8,702.13 |
8,702.24 |
8,701.89 |
8,701.89 |
7.6K |
| 10:51 |
8,701.25 |
8,701.70 |
8,701.00 |
8,701.70 |
11.4K |
| 10:52 |
8,701.49 |
8,704.16 |
8,701.30 |
8,704.16 |
15.4K |
| 10:53 |
8,705.32 |
8,706.66 |
8,705.32 |
8,706.63 |
10.4K |
| 10:54 |
8,712.63 |
8,716.62 |
8,712.63 |
8,716.62 |
8.7K |
| 10:55 |
8,716.62 |
8,718.00 |
8,716.59 |
8,717.88 |
6.2K |
| 10:56 |
8,718.09 |
8,718.09 |
8,717.91 |
8,717.91 |
6.7K |
| 10:57 |
8,717.91 |
8,717.91 |
8,706.62 |
8,706.62 |
26.3K |
| 10:58 |
8,706.48 |
8,706.81 |
8,705.81 |
8,705.81 |
15.6K |
| 10:59 |
8,705.81 |
8,706.37 |
8,705.49 |
8,706.37 |
9.7K |
| 11:00 |
8,705.69 |
8,705.69 |
8,700.72 |
8,700.87 |
20.1K |
| 11:01 |
8,700.35 |
8,709.01 |
8,700.35 |
8,709.01 |
18.4K |
| 11:02 |
8,712.55 |
8,712.75 |
8,710.78 |
8,710.78 |
6.7K |
| 11:03 |
8,710.78 |
8,715.42 |
8,710.78 |
8,715.42 |
9.2K |
| 11:04 |
8,715.42 |
8,715.73 |
8,715.31 |
8,715.31 |
7.0K |
| 11:05 |
8,714.88 |
8,716.16 |
8,714.50 |
8,716.16 |
1.7K |
| 11:06 |
8,716.16 |
8,716.32 |
8,715.37 |
8,715.37 |
5.5K |
| 11:07 |
8,714.46 |
8,716.52 |
8,714.46 |
8,716.52 |
11.3K |
| 11:08 |
8,716.54 |
8,720.34 |
8,716.54 |
8,720.34 |
12.4K |
| 11:09 |
8,725.24 |
8,729.30 |
8,725.24 |
8,729.30 |
19.3K |
| 11:10 |
8,729.06 |
8,729.67 |
8,729.03 |
8,729.67 |
5.5K |
| 11:11 |
8,726.15 |
8,726.15 |
8,724.35 |
8,724.35 |
9.8K |
| 11:12 |
8,726.19 |
8,726.19 |
8,724.97 |
8,724.97 |
25.5K |
| 11:13 |
8,724.97 |
8,724.97 |
8,724.38 |
8,724.53 |
7.6K |
| 11:14 |
8,721.78 |
8,721.78 |
8,716.19 |
8,717.12 |
113.0K |
| 11:15 |
8,718.65 |
8,718.65 |
8,714.81 |
8,715.93 |
5.9K |
| 11:16 |
8,715.05 |
8,715.09 |
8,715.05 |
8,715.09 |
6.7K |
| 11:17 |
8,715.41 |
8,718.26 |
8,715.41 |
8,718.26 |
11.1K |
| 11:18 |
8,718.00 |
8,719.64 |
8,718.00 |
8,719.30 |
3.5K |
| 11:19 |
8,719.11 |
8,725.60 |
8,719.11 |
8,725.60 |
5.1K |
| 11:20 |
8,722.06 |
8,722.06 |
8,722.06 |
8,722.06 |
6.2K |
| 11:21 |
8,721.90 |
8,723.26 |
8,721.44 |
8,723.26 |
3.6K |
| 11:22 |
8,721.42 |
8,721.42 |
8,718.29 |
8,718.33 |
26.0K |
| 11:23 |
8,717.67 |
8,718.18 |
8,716.03 |
8,716.03 |
4.0K |
| 11:24 |
8,716.03 |
8,719.73 |
8,716.03 |
8,719.73 |
7.3K |
| 11:25 |
8,719.31 |
8,719.31 |
8,715.02 |
8,715.02 |
12.2K |
| 11:26 |
8,712.67 |
8,712.82 |
8,712.52 |
8,712.82 |
13.6K |
| 11:27 |
8,715.78 |
8,716.19 |
8,715.78 |
8,716.15 |
20.8K |
| 11:28 |
8,716.31 |
8,718.52 |
8,716.31 |
8,718.52 |
6.3K |
| 11:29 |
8,715.68 |
8,716.60 |
8,715.68 |
8,716.60 |
8.7K |
| 11:30 |
8,715.49 |
8,715.92 |
8,714.90 |
8,715.92 |
6.1K |
| 11:31 |
8,716.13 |
8,716.13 |
8,712.73 |
8,712.73 |
12.3K |
| 11:32 |
8,712.82 |
8,712.99 |
8,712.40 |
8,712.40 |
8.7K |
| 11:33 |
8,712.56 |
8,712.56 |
8,707.27 |
8,707.27 |
11.2K |
| 11:34 |
8,712.62 |
8,712.62 |
8,709.61 |
8,709.61 |
17.9K |
| 11:35 |
8,708.41 |
8,711.60 |
8,708.41 |
8,711.60 |
53.1K |
| 11:36 |
8,711.60 |
8,712.22 |
8,711.60 |
8,712.22 |
3.6K |
| 11:37 |
8,714.64 |
8,714.64 |
8,710.00 |
8,710.00 |
6.1K |
| 11:38 |
8,709.21 |
8,709.21 |
8,708.01 |
8,708.01 |
12.4K |
| 11:39 |
8,708.01 |
8,708.91 |
8,708.01 |
8,708.78 |
7.0K |
| 11:40 |
8,709.73 |
8,713.51 |
8,709.73 |
8,713.51 |
8.7K |
| 11:41 |
8,713.51 |
8,717.82 |
8,713.51 |
8,717.82 |
23.7K |
| 11:42 |
8,720.15 |
8,720.15 |
8,718.67 |
8,718.87 |
22.8K |
| 11:43 |
8,718.87 |
8,719.67 |
8,718.11 |
8,718.11 |
9.1K |
| 11:44 |
8,719.41 |
8,720.14 |
8,717.84 |
8,720.14 |
4.3K |
| 11:45 |
8,720.30 |
8,721.53 |
8,720.25 |
8,721.53 |
21.1K |
| 11:46 |
8,719.89 |
8,720.10 |
8,719.25 |
8,719.25 |
12.1K |
| 11:47 |
8,715.97 |
8,716.57 |
8,715.97 |
8,716.57 |
13.8K |
| 11:48 |
8,716.90 |
8,717.99 |
8,716.90 |
8,717.99 |
8.1K |
| 11:49 |
8,718.34 |
8,718.39 |
8,717.97 |
8,718.30 |
4.6K |
| 11:50 |
8,708.93 |
8,709.22 |
8,702.85 |
8,702.85 |
31.8K |
| 11:51 |
8,701.75 |
8,701.75 |
8,698.95 |
8,698.95 |
20.1K |
| 11:52 |
8,698.95 |
8,699.10 |
8,698.95 |
8,699.10 |
2.4K |
| 11:53 |
8,699.10 |
8,699.10 |
8,694.24 |
8,694.24 |
15.5K |
| 11:54 |
8,693.05 |
8,693.05 |
8,683.56 |
8,683.56 |
21.6K |
| 11:55 |
8,683.21 |
8,690.58 |
8,682.03 |
8,690.58 |
34.1K |
| 11:56 |
8,690.34 |
8,690.82 |
8,690.18 |
8,690.18 |
3.9K |
| 11:57 |
8,699.97 |
8,699.97 |
8,696.29 |
8,696.29 |
29.2K |
| 11:58 |
8,695.38 |
8,695.38 |
8,692.71 |
8,692.71 |
7.5K |
| 11:59 |
8,692.89 |
8,692.89 |
8,691.84 |
8,691.84 |
4.3K |
| 12:00 |
8,691.47 |
8,691.48 |
8,690.97 |
8,690.97 |
20.3K |
| 12:01 |
8,690.62 |
8,691.43 |
8,690.27 |
8,691.43 |
5.4K |
| 12:02 |
8,693.28 |
8,695.83 |
8,693.28 |
8,695.39 |
14.1K |
| 12:03 |
8,698.24 |
8,698.24 |
8,696.29 |
8,696.29 |
8.0K |
| 12:04 |
8,695.67 |
8,696.02 |
8,694.78 |
8,696.02 |
8.1K |
| 12:05 |
8,696.02 |
8,696.02 |
8,691.12 |
8,691.12 |
13.0K |
| 12:06 |
8,689.19 |
8,689.83 |
8,688.81 |
8,689.83 |
3.2K |
| 12:07 |
8,689.98 |
8,690.49 |
8,689.76 |
8,690.49 |
7.2K |
| 12:08 |
8,691.48 |
8,692.60 |
8,691.48 |
8,692.54 |
7.7K |
| 12:09 |
8,692.54 |
8,692.54 |
8,692.22 |
8,692.46 |
2.6K |
| 12:10 |
8,692.14 |
8,692.30 |
8,691.03 |
8,691.03 |
8.5K |
| 12:11 |
8,691.03 |
8,691.37 |
8,691.03 |
8,691.16 |
1.3K |
| 12:12 |
8,691.75 |
8,693.04 |
8,691.56 |
8,693.04 |
3.0K |
| 12:13 |
8,693.79 |
8,693.79 |
8,692.09 |
8,692.30 |
9.3K |
| 12:14 |
8,692.51 |
8,692.84 |
8,687.68 |
8,687.68 |
6.7K |
| 12:15 |
8,687.68 |
8,687.68 |
8,686.87 |
8,686.92 |
4.5K |
| 12:16 |
8,686.33 |
8,686.33 |
8,686.12 |
8,686.12 |
5.1K |
| 12:17 |
8,686.29 |
8,690.58 |
8,686.29 |
8,690.58 |
21.5K |
| 12:18 |
8,692.46 |
8,692.46 |
8,691.26 |
8,691.26 |
26.6K |
| 12:19 |
8,692.76 |
8,692.76 |
8,691.82 |
8,691.82 |
11.3K |
| 12:20 |
8,691.82 |
8,692.68 |
8,691.63 |
8,692.68 |
8.9K |
| 12:21 |
8,693.29 |
8,695.37 |
8,693.29 |
8,695.37 |
10.7K |
| 12:22 |
8,695.43 |
8,695.67 |
8,695.38 |
8,695.67 |
9.7K |
| 12:23 |
8,694.78 |
8,698.72 |
8,694.78 |
8,698.72 |
12.2K |
| 12:24 |
8,698.72 |
8,700.09 |
8,698.72 |
8,700.09 |
7.7K |
| 12:25 |
8,697.36 |
8,698.99 |
8,697.36 |
8,698.99 |
12.0K |
| 12:26 |
8,698.74 |
8,700.45 |
8,698.74 |
8,700.06 |
13.7K |
| 12:27 |
8,701.10 |
8,701.69 |
8,700.84 |
8,701.69 |
2.6K |
| 12:28 |
8,698.40 |
8,698.40 |
8,691.28 |
8,692.73 |
4.2K |
| 12:29 |
8,694.18 |
8,694.43 |
8,693.38 |
8,694.40 |
8.1K |
| 12:30 |
8,694.40 |
8,694.40 |
8,691.98 |
8,691.98 |
2.3K |
| 12:31 |
8,692.31 |
8,692.89 |
8,691.01 |
8,691.01 |
19.0K |
| 12:32 |
8,690.82 |
8,691.46 |
8,686.50 |
8,686.50 |
8.5K |
| 12:33 |
8,686.81 |
8,688.10 |
8,686.81 |
8,688.10 |
4.2K |
| 12:34 |
8,688.25 |
8,688.50 |
8,686.28 |
8,686.69 |
16.2K |
| 12:35 |
8,686.91 |
8,687.76 |
8,686.91 |
8,687.76 |
8.9K |
| 12:36 |
8,688.60 |
8,689.74 |
8,687.48 |
8,687.48 |
9.8K |
| 12:37 |
8,688.16 |
8,690.86 |
8,688.16 |
8,690.86 |
8.6K |
| 12:38 |
8,690.71 |
8,690.97 |
8,690.64 |
8,690.78 |
3.7K |
| 12:39 |
8,693.68 |
8,694.15 |
8,692.40 |
8,694.15 |
6.9K |
| 12:40 |
8,691.99 |
8,691.99 |
8,684.98 |
8,684.98 |
26.1K |
| 12:41 |
8,684.35 |
8,684.57 |
8,683.93 |
8,684.57 |
2.1K |
| 12:42 |
8,684.57 |
8,689.70 |
8,683.71 |
8,689.70 |
24.7K |
| 12:43 |
8,690.08 |
8,692.11 |
8,690.08 |
8,692.11 |
4.3K |
| 12:44 |
8,692.30 |
8,693.50 |
8,692.30 |
8,693.00 |
9.2K |
| 12:45 |
8,694.88 |
8,697.04 |
8,694.88 |
8,696.45 |
3.2K |
| 12:46 |
8,696.45 |
8,696.54 |
8,695.52 |
8,696.41 |
21.8K |
| 12:47 |
8,698.01 |
8,698.30 |
8,698.01 |
8,698.30 |
2.3K |
| 12:48 |
8,696.96 |
8,697.58 |
8,696.58 |
8,697.58 |
7.8K |
| 12:49 |
8,699.53 |
8,699.53 |
8,699.17 |
8,699.17 |
1.4K |
| 12:50 |
8,699.17 |
8,699.17 |
8,696.74 |
8,696.74 |
2.2K |
| 12:51 |
8,697.13 |
8,697.18 |
8,696.77 |
8,696.77 |
7.4K |
| 12:52 |
8,696.77 |
8,697.03 |
8,696.44 |
8,697.03 |
1.7K |
| 12:53 |
8,696.89 |
8,696.89 |
8,695.53 |
8,695.65 |
21.5K |
| 12:54 |
8,695.36 |
8,695.40 |
8,694.95 |
8,695.40 |
11.0K |
| 12:55 |
8,695.23 |
8,695.23 |
8,694.44 |
8,694.44 |
2.5K |
| 12:56 |
8,692.21 |
8,692.73 |
8,692.02 |
8,692.73 |
14.8K |
| 12:57 |
8,693.14 |
8,694.96 |
8,693.14 |
8,694.81 |
23.6K |
| 12:58 |
8,692.72 |
8,693.76 |
8,692.72 |
8,693.76 |
17.0K |
| 12:59 |
8,695.49 |
8,699.44 |
8,695.49 |
8,699.43 |
16.6K |
| 13:00 |
8,699.29 |
8,700.05 |
8,699.29 |
8,700.02 |
2.7K |
| 13:01 |
8,700.27 |
8,700.41 |
8,700.27 |
8,700.41 |
8.0K |
| 13:02 |
8,700.14 |
8,700.14 |
8,699.89 |
8,699.89 |
2.9K |
| 13:03 |
8,697.18 |
8,697.18 |
8,696.11 |
8,697.14 |
8.7K |
| 13:04 |
8,697.14 |
8,697.34 |
8,696.39 |
8,696.39 |
5.2K |
| 13:05 |
8,696.62 |
8,696.62 |
8,693.89 |
8,693.89 |
14.5K |
| 13:06 |
8,693.91 |
8,694.23 |
8,693.91 |
8,694.06 |
3.1K |
| 13:07 |
8,694.19 |
8,694.19 |
8,693.02 |
8,693.07 |
18.0K |
| 13:08 |
8,694.29 |
8,695.57 |
8,694.29 |
8,695.14 |
14.7K |
| 13:09 |
8,694.81 |
8,694.81 |
8,694.17 |
8,694.49 |
12.4K |
| 13:10 |
8,693.69 |
8,694.43 |
8,693.69 |
8,694.43 |
9.9K |
| 13:11 |
8,694.60 |
8,697.14 |
8,693.94 |
8,697.14 |
15.3K |
| 13:12 |
8,697.05 |
8,698.90 |
8,697.05 |
8,698.90 |
20.8K |
| 13:13 |
8,698.90 |
8,700.80 |
8,698.90 |
8,700.80 |
26.7K |
| 13:14 |
8,701.59 |
8,701.86 |
8,700.82 |
8,700.82 |
4.4K |
| 13:15 |
8,700.26 |
8,700.26 |
8,697.93 |
8,698.90 |
7.1K |
| 13:16 |
8,701.22 |
8,701.22 |
8,697.72 |
8,700.61 |
19.0K |
| 13:17 |
8,700.89 |
8,701.29 |
8,699.52 |
8,699.52 |
13.3K |
| 13:18 |
8,699.47 |
8,700.69 |
8,699.47 |
8,700.42 |
3.7K |
| 13:19 |
8,699.23 |
8,699.23 |
8,698.56 |
8,698.61 |
3.9K |
| 13:20 |
8,699.14 |
8,699.14 |
8,695.19 |
8,695.81 |
13.3K |
| 13:21 |
8,694.47 |
8,694.47 |
8,690.11 |
8,690.54 |
9.3K |
| 13:22 |
8,693.30 |
8,693.30 |
8,688.63 |
8,688.63 |
12.5K |
| 13:23 |
8,689.17 |
8,690.27 |
8,689.17 |
8,690.27 |
4.1K |
| 13:24 |
8,690.95 |
8,692.28 |
8,690.95 |
8,692.28 |
5.7K |
| 13:25 |
8,694.30 |
8,694.54 |
8,694.22 |
8,694.22 |
3.3K |
| 13:26 |
8,694.19 |
8,695.44 |
8,694.07 |
8,695.44 |
8.8K |
| 13:27 |
8,693.91 |
8,693.91 |
8,688.70 |
8,688.86 |
5.3K |
| 13:28 |
8,689.72 |
8,689.72 |
8,688.04 |
8,688.04 |
10.8K |
| 13:29 |
8,686.05 |
8,686.05 |
8,685.95 |
8,685.95 |
23.2K |
| 13:30 |
8,685.95 |
8,685.95 |
8,682.78 |
8,682.83 |
3.7K |
| 13:31 |
8,682.67 |
8,682.94 |
8,682.67 |
8,682.94 |
5.9K |
| 13:32 |
8,682.94 |
8,683.48 |
8,682.94 |
8,683.48 |
4.7K |
| 13:33 |
8,683.58 |
8,683.58 |
8,682.95 |
8,682.95 |
3.4K |
| 13:34 |
8,682.53 |
8,683.85 |
8,682.53 |
8,683.20 |
2.3K |
| 13:35 |
8,683.20 |
8,684.20 |
8,683.20 |
8,684.03 |
3.6K |
| 13:36 |
8,683.50 |
8,683.66 |
8,681.98 |
8,681.98 |
3.5K |
| 13:37 |
8,682.00 |
8,683.22 |
8,682.00 |
8,683.22 |
19.1K |
| 13:38 |
8,679.62 |
8,680.35 |
8,679.44 |
8,679.50 |
4.1K |
| 13:39 |
8,678.91 |
8,678.91 |
8,677.94 |
8,678.69 |
8.1K |
| 13:40 |
8,679.59 |
8,679.87 |
8,677.41 |
8,677.41 |
18.6K |
| 13:41 |
8,677.62 |
8,677.97 |
8,677.62 |
8,677.96 |
3.4K |
| 13:42 |
8,677.68 |
8,679.87 |
8,677.68 |
8,679.73 |
10.0K |
| 13:43 |
8,679.73 |
8,679.80 |
8,679.39 |
8,679.80 |
9.3K |
| 13:44 |
8,678.73 |
8,678.73 |
8,677.11 |
8,677.14 |
20.9K |
| 13:45 |
8,677.84 |
8,678.14 |
8,676.92 |
8,676.92 |
55.0K |
| 13:46 |
8,678.06 |
8,679.29 |
8,678.06 |
8,678.16 |
5.8K |
| 13:47 |
8,677.88 |
8,677.88 |
8,677.31 |
8,677.41 |
9.6K |
| 13:48 |
8,677.68 |
8,678.77 |
8,677.68 |
8,678.41 |
2.3K |
| 13:49 |
8,678.49 |
8,680.48 |
8,678.49 |
8,678.92 |
51.5K |
| 13:50 |
8,678.92 |
8,679.60 |
8,678.92 |
8,679.60 |
3.3K |
| 13:51 |
8,679.74 |
8,680.16 |
8,679.74 |
8,679.93 |
6.1K |
| 13:52 |
8,681.05 |
8,682.74 |
8,681.05 |
8,682.70 |
2.8K |
| 13:53 |
8,679.94 |
8,679.94 |
8,678.81 |
8,678.81 |
9.5K |
| 13:54 |
8,678.37 |
8,678.37 |
8,674.38 |
8,675.23 |
5.1K |
| 13:55 |
8,676.39 |
8,678.03 |
8,676.39 |
8,678.00 |
1.8K |
| 13:56 |
8,678.18 |
8,678.18 |
8,675.89 |
8,675.89 |
11.4K |
| 13:57 |
8,675.89 |
8,677.52 |
8,675.89 |
8,677.52 |
0.9K |
| 13:58 |
8,677.76 |
8,677.76 |
8,675.51 |
8,676.24 |
4.9K |
| 13:59 |
8,676.29 |
8,676.29 |
8,675.60 |
8,675.60 |
0.8K |
| 14:00 |
8,675.20 |
8,675.20 |
8,673.65 |
8,675.00 |
5.0K |
| 14:01 |
8,675.14 |
8,675.24 |
8,675.14 |
8,675.24 |
2.7K |
| 14:02 |
8,675.83 |
8,676.82 |
8,675.80 |
8,676.82 |
3.6K |
| 14:03 |
8,679.74 |
8,679.74 |
8,675.06 |
8,675.06 |
16.7K |
| 14:04 |
8,675.06 |
8,675.06 |
8,673.12 |
8,673.12 |
14.9K |
| 14:05 |
8,672.70 |
8,672.86 |
8,672.34 |
8,672.51 |
37.2K |
| 14:06 |
8,672.51 |
8,675.39 |
8,672.51 |
8,675.39 |
2.4K |
| 14:07 |
8,679.02 |
8,681.01 |
8,678.96 |
8,681.01 |
14.2K |
| 14:08 |
8,681.59 |
8,684.27 |
8,679.02 |
8,679.02 |
33.3K |
| 14:09 |
8,678.34 |
8,678.34 |
8,676.37 |
8,676.37 |
9.7K |
| 14:10 |
8,675.28 |
8,677.74 |
8,675.28 |
8,677.74 |
10.7K |
| 14:11 |
8,677.90 |
8,678.74 |
8,677.90 |
8,678.74 |
7.1K |
| 14:12 |
8,678.97 |
8,679.81 |
8,678.97 |
8,679.32 |
4.3K |
| 14:13 |
8,679.32 |
8,680.52 |
8,679.32 |
8,680.52 |
7.0K |
| 14:14 |
8,684.58 |
8,685.93 |
8,684.25 |
8,684.25 |
13.2K |
| 14:15 |
8,685.71 |
8,687.47 |
8,685.71 |
8,687.47 |
11.2K |
| 14:16 |
8,687.66 |
8,691.36 |
8,687.66 |
8,691.36 |
22.0K |
| 14:17 |
8,688.83 |
8,689.59 |
8,688.78 |
8,688.89 |
28.4K |
| 14:18 |
8,689.09 |
8,690.77 |
8,689.09 |
8,690.42 |
11.1K |
| 14:19 |
8,690.07 |
8,690.27 |
8,689.06 |
8,689.06 |
23.3K |
| 14:20 |
8,689.87 |
8,689.88 |
8,689.44 |
8,689.44 |
6.0K |
| 14:21 |
8,689.60 |
8,690.01 |
8,687.54 |
8,687.54 |
31.3K |
| 14:22 |
8,687.38 |
8,688.49 |
8,687.04 |
8,687.04 |
3.9K |
| 14:23 |
8,685.99 |
8,687.40 |
8,685.99 |
8,687.40 |
10.0K |
| 14:24 |
8,687.84 |
8,687.96 |
8,687.23 |
8,687.23 |
5.7K |
| 14:25 |
8,686.84 |
8,686.84 |
8,682.45 |
8,682.45 |
21.8K |
| 14:26 |
8,681.43 |
8,681.43 |
8,680.57 |
8,680.77 |
4.0K |
| 14:27 |
8,677.34 |
8,677.34 |
8,675.42 |
8,675.42 |
12.1K |
| 14:28 |
8,673.58 |
8,674.95 |
8,673.58 |
8,674.95 |
14.0K |
| 14:29 |
8,674.87 |
8,675.65 |
8,674.87 |
8,675.60 |
5.4K |
| 14:30 |
8,676.47 |
8,676.47 |
8,675.53 |
8,675.53 |
4.8K |
| 14:31 |
8,673.62 |
8,674.42 |
8,673.24 |
8,674.42 |
20.1K |
| 14:32 |
8,673.67 |
8,673.67 |
8,670.95 |
8,670.95 |
32.8K |
| 14:33 |
8,670.91 |
8,671.47 |
8,669.30 |
8,671.47 |
42.1K |
| 14:34 |
8,670.72 |
8,670.72 |
8,666.55 |
8,667.71 |
20.8K |
| 14:35 |
8,668.21 |
8,668.21 |
8,666.18 |
8,666.18 |
10.3K |
| 14:36 |
8,666.04 |
8,669.14 |
8,666.04 |
8,669.14 |
14.6K |
| 14:37 |
8,672.09 |
8,673.30 |
8,672.09 |
8,673.30 |
14.0K |
| 14:38 |
8,675.30 |
8,677.05 |
8,675.12 |
8,677.05 |
7.1K |
| 14:39 |
8,677.27 |
8,677.27 |
8,674.31 |
8,676.45 |
12.4K |
| 14:40 |
8,676.62 |
8,676.62 |
8,674.12 |
8,674.12 |
1.6K |
| 14:41 |
8,674.26 |
8,675.75 |
8,674.26 |
8,675.58 |
3.8K |
| 14:42 |
8,675.58 |
8,675.58 |
8,675.02 |
8,675.02 |
1.3K |
| 14:43 |
8,673.46 |
8,673.59 |
8,673.42 |
8,673.59 |
2.1K |
| 14:44 |
8,673.67 |
8,674.24 |
8,673.67 |
8,674.14 |
5.1K |
| 14:45 |
8,674.26 |
8,674.26 |
8,674.23 |
8,674.23 |
7.3K |
| 14:46 |
8,674.23 |
8,674.32 |
8,673.83 |
8,673.83 |
6.3K |
| 14:47 |
8,674.37 |
8,674.80 |
8,674.37 |
8,674.47 |
24.0K |
| 14:48 |
8,674.74 |
8,678.58 |
8,674.74 |
8,678.58 |
9.6K |
| 14:49 |
8,678.64 |
8,682.12 |
8,678.64 |
8,682.12 |
6.7K |
| 14:50 |
8,682.27 |
8,684.90 |
8,681.89 |
8,684.90 |
5.3K |
| 14:51 |
8,685.07 |
8,686.99 |
8,685.07 |
8,685.83 |
14.4K |
| 14:52 |
8,686.37 |
8,686.48 |
8,686.14 |
8,686.48 |
14.3K |
| 14:53 |
8,687.07 |
8,688.97 |
8,687.07 |
8,688.97 |
105.4K |
| 14:54 |
8,686.47 |
8,687.40 |
8,686.47 |
8,686.77 |
11.8K |
| 14:55 |
8,681.88 |
8,681.88 |
8,681.54 |
8,681.54 |
22.9K |
| 14:56 |
8,681.17 |
8,681.17 |
8,679.67 |
8,679.67 |
18.3K |
| 14:57 |
8,679.83 |
8,679.83 |
8,678.75 |
8,679.60 |
8.4K |
| 14:58 |
8,679.44 |
8,679.46 |
8,678.98 |
8,679.13 |
11.7K |
| 14:59 |
8,677.97 |
8,677.97 |
8,677.19 |
8,677.19 |
19.5K |
| 15:00 |
8,676.80 |
8,677.27 |
8,675.18 |
8,675.50 |
16.3K |
| 15:01 |
8,675.15 |
8,677.34 |
8,675.15 |
8,677.34 |
16.2K |
| 15:02 |
8,679.84 |
8,680.39 |
8,679.84 |
8,680.39 |
20.2K |
| 15:03 |
8,679.07 |
8,679.10 |
8,678.32 |
8,678.32 |
5.4K |
| 15:04 |
8,678.64 |
8,678.64 |
8,677.50 |
8,677.69 |
13.3K |
| 15:05 |
8,677.48 |
8,679.79 |
8,677.48 |
8,679.30 |
13.4K |
| 15:06 |
8,681.50 |
8,683.92 |
8,681.50 |
8,683.92 |
19.5K |
| 15:07 |
8,682.94 |
8,686.27 |
8,682.94 |
8,686.27 |
6.8K |
| 15:08 |
8,686.27 |
8,688.59 |
8,686.27 |
8,688.59 |
4.2K |
| 15:09 |
8,688.46 |
8,688.46 |
8,687.57 |
8,688.40 |
5.0K |
| 15:10 |
8,688.75 |
8,690.82 |
8,688.75 |
8,690.82 |
4.2K |
| 15:11 |
8,690.73 |
8,690.73 |
8,689.73 |
8,689.93 |
11.9K |
| 15:12 |
8,689.64 |
8,691.31 |
8,689.64 |
8,691.31 |
7.2K |
| 15:13 |
8,691.88 |
8,691.98 |
8,691.74 |
8,691.96 |
5.1K |
| 15:14 |
8,693.12 |
8,694.05 |
8,693.12 |
8,694.05 |
9.4K |
| 15:15 |
8,694.92 |
8,697.30 |
8,694.92 |
8,697.30 |
36.1K |
| 15:16 |
8,697.70 |
8,697.90 |
8,697.29 |
8,697.76 |
16.3K |
| 15:17 |
8,698.80 |
8,701.88 |
8,698.80 |
8,701.88 |
25.7K |
| 15:18 |
8,702.04 |
8,702.04 |
8,699.95 |
8,699.95 |
8.2K |
| 15:19 |
8,701.03 |
8,701.03 |
8,699.55 |
8,699.55 |
23.6K |
| 15:20 |
8,698.86 |
8,698.86 |
8,695.80 |
8,697.82 |
31.8K |
| 15:21 |
8,698.19 |
8,698.68 |
8,697.37 |
8,697.53 |
12.3K |
| 15:22 |
8,697.68 |
8,700.18 |
8,697.30 |
8,700.18 |
13.0K |
| 15:23 |
8,699.84 |
8,699.84 |
8,697.33 |
8,697.33 |
9.7K |
| 15:24 |
8,697.37 |
8,697.94 |
8,697.02 |
8,697.94 |
9.3K |
| 15:25 |
8,698.69 |
8,698.69 |
8,695.76 |
8,695.76 |
8.6K |
| 15:26 |
8,698.29 |
8,699.09 |
8,697.29 |
8,699.09 |
8.2K |
| 15:27 |
8,698.81 |
8,698.81 |
8,697.29 |
8,697.29 |
14.5K |
| 15:28 |
8,696.87 |
8,697.14 |
8,696.63 |
8,697.14 |
6.5K |
| 15:29 |
8,696.64 |
8,696.64 |
8,696.10 |
8,696.55 |
14.8K |
| 15:30 |
8,696.25 |
8,697.99 |
8,696.25 |
8,697.99 |
22.9K |
| 15:31 |
8,699.07 |
8,699.07 |
8,697.21 |
8,697.21 |
9.2K |
| 15:32 |
8,696.69 |
8,700.11 |
8,696.69 |
8,700.11 |
17.0K |
| 15:33 |
8,700.00 |
8,700.00 |
8,698.29 |
8,698.29 |
15.9K |
| 15:34 |
8,698.31 |
8,699.74 |
8,698.31 |
8,699.74 |
17.0K |
| 15:35 |
8,702.05 |
8,705.53 |
8,701.97 |
8,704.96 |
41.8K |
| 15:36 |
8,704.72 |
8,705.48 |
8,702.67 |
8,702.67 |
24.9K |
| 15:37 |
8,702.78 |
8,703.02 |
8,701.26 |
8,701.26 |
15.5K |
| 15:38 |
8,706.03 |
8,708.01 |
8,706.03 |
8,708.01 |
11.7K |
| 15:39 |
8,706.42 |
8,709.55 |
8,706.25 |
8,709.55 |
13.4K |
| 15:40 |
8,709.98 |
8,713.49 |
8,709.98 |
8,713.49 |
11.9K |
| 15:41 |
8,707.72 |
8,707.72 |
8,704.40 |
8,704.40 |
35.4K |
| 15:42 |
8,704.76 |
8,705.20 |
8,703.93 |
8,705.20 |
16.5K |
| 15:43 |
8,706.40 |
8,706.40 |
8,704.46 |
8,705.05 |
12.4K |
| 15:44 |
8,704.59 |
8,704.59 |
8,703.07 |
8,703.07 |
20.0K |
| 15:45 |
8,703.01 |
8,703.01 |
8,700.41 |
8,700.41 |
15.2K |
| 15:46 |
8,700.03 |
8,701.53 |
8,700.03 |
8,701.48 |
22.5K |
| 15:47 |
8,702.04 |
8,702.04 |
8,700.35 |
8,700.35 |
39.9K |
| 15:48 |
8,700.54 |
8,700.71 |
8,700.19 |
8,700.71 |
9.4K |
| 15:49 |
8,700.85 |
8,704.99 |
8,700.85 |
8,704.94 |
26.6K |
| 15:50 |
8,707.40 |
8,714.74 |
8,707.40 |
8,714.74 |
156.0K |
| 15:51 |
8,715.67 |
8,717.98 |
8,715.19 |
8,717.98 |
73.8K |
| 15:52 |
8,716.12 |
8,722.89 |
8,716.12 |
8,722.89 |
38.3K |
| 15:53 |
8,726.21 |
8,727.02 |
8,725.72 |
8,725.72 |
86.1K |
| 15:54 |
8,726.32 |
8,727.40 |
8,726.32 |
8,726.60 |
45.9K |
| 15:55 |
8,728.21 |
8,730.20 |
8,727.68 |
8,727.68 |
36.3K |
| 15:56 |
8,727.70 |
8,731.34 |
8,724.40 |
8,724.40 |
150.1K |
| 15:57 |
8,726.44 |
8,726.44 |
8,723.91 |
8,724.65 |
110.8K |
| 15:58 |
8,725.20 |
8,730.87 |
8,725.20 |
8,730.87 |
57.1K |
| 15:59 |
8,731.71 |
8,733.29 |
8,731.71 |
8,733.29 |
77.1K |
| 16:00 |
8,732.69 |
8,732.69 |
8,731.60 |
8,731.60 |
972.6K |
| 16:01 |
8,731.60 |
8,731.60 |
8,731.60 |
8,731.60 |
2.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|