| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,342.66 |
8,342.66 |
8,311.80 |
8,311.80 |
62.0K |
| 09:31 |
8,311.80 |
8,314.90 |
8,311.80 |
8,314.90 |
17.4K |
| 09:32 |
8,310.63 |
8,310.63 |
8,310.00 |
8,310.00 |
11.9K |
| 09:33 |
8,308.71 |
8,308.71 |
8,305.88 |
8,306.95 |
12.8K |
| 09:34 |
8,306.95 |
8,307.11 |
8,306.95 |
8,307.11 |
0.9K |
| 09:35 |
8,307.11 |
8,307.57 |
8,307.11 |
8,307.57 |
8.4K |
| 09:36 |
8,308.52 |
8,308.80 |
8,308.30 |
8,308.30 |
13.2K |
| 09:37 |
8,306.55 |
8,310.03 |
8,306.55 |
8,310.03 |
7.4K |
| 09:38 |
8,310.17 |
8,311.97 |
8,310.16 |
8,311.97 |
6.6K |
| 09:39 |
8,307.52 |
8,308.05 |
8,307.36 |
8,307.36 |
9.7K |
| 09:40 |
8,308.53 |
8,309.09 |
8,306.51 |
8,306.51 |
7.5K |
| 09:41 |
8,307.31 |
8,307.83 |
8,307.31 |
8,307.83 |
11.9K |
| 09:42 |
8,312.77 |
8,312.77 |
8,312.64 |
8,312.64 |
1.3K |
| 09:43 |
8,312.30 |
8,312.30 |
8,308.42 |
8,310.39 |
7.8K |
| 09:44 |
8,310.75 |
8,312.64 |
8,310.75 |
8,311.48 |
1.8K |
| 09:45 |
8,312.12 |
8,329.51 |
8,312.12 |
8,329.51 |
34.8K |
| 09:46 |
8,329.31 |
8,333.81 |
8,328.91 |
8,333.27 |
9.5K |
| 09:47 |
8,334.36 |
8,335.21 |
8,334.00 |
8,335.21 |
22.6K |
| 09:48 |
8,335.68 |
8,335.68 |
8,333.41 |
8,333.60 |
6.1K |
| 09:49 |
8,333.60 |
8,336.60 |
8,333.60 |
8,336.13 |
3.6K |
| 09:50 |
8,336.78 |
8,338.03 |
8,336.78 |
8,337.22 |
7.2K |
| 09:51 |
8,337.22 |
8,338.05 |
8,337.05 |
8,338.05 |
1.3K |
| 09:52 |
8,338.05 |
8,338.51 |
8,334.60 |
8,334.60 |
6.4K |
| 09:53 |
8,333.82 |
8,334.21 |
8,333.59 |
8,334.21 |
3.0K |
| 09:54 |
8,333.12 |
8,333.12 |
8,331.94 |
8,331.94 |
3.2K |
| 09:55 |
8,332.34 |
8,333.14 |
8,326.36 |
8,326.36 |
14.6K |
| 09:56 |
8,325.81 |
8,325.81 |
8,324.02 |
8,324.02 |
6.5K |
| 09:57 |
8,323.93 |
8,324.16 |
8,323.81 |
8,323.81 |
11.3K |
| 09:58 |
8,324.09 |
8,325.27 |
8,324.07 |
8,325.27 |
16.7K |
| 09:59 |
8,325.27 |
8,325.82 |
8,324.82 |
8,325.14 |
1.9K |
| 10:00 |
8,325.14 |
8,325.14 |
8,319.07 |
8,319.07 |
27.8K |
| 10:01 |
8,312.35 |
8,312.35 |
8,311.35 |
8,311.35 |
22.0K |
| 10:02 |
8,310.56 |
8,310.56 |
8,307.40 |
8,307.40 |
29.4K |
| 10:03 |
8,306.84 |
8,307.09 |
8,306.30 |
8,307.09 |
1.6K |
| 10:04 |
8,306.22 |
8,306.27 |
8,305.37 |
8,305.87 |
7.6K |
| 10:05 |
8,303.97 |
8,304.39 |
8,302.30 |
8,302.30 |
6.6K |
| 10:06 |
8,302.30 |
8,303.36 |
8,302.30 |
8,302.71 |
8.1K |
| 10:07 |
8,301.32 |
8,305.60 |
8,301.32 |
8,305.60 |
12.8K |
| 10:08 |
8,305.08 |
8,305.15 |
8,303.43 |
8,305.15 |
11.7K |
| 10:09 |
8,304.98 |
8,304.98 |
8,303.13 |
8,304.77 |
10.7K |
| 10:10 |
8,304.59 |
8,305.41 |
8,304.59 |
8,305.05 |
6.2K |
| 10:11 |
8,305.88 |
8,307.26 |
8,305.88 |
8,307.26 |
6.5K |
| 10:12 |
8,307.26 |
8,307.48 |
8,306.99 |
8,307.48 |
1.7K |
| 10:13 |
8,306.48 |
8,306.48 |
8,305.91 |
8,306.38 |
3.3K |
| 10:14 |
8,305.88 |
8,305.98 |
8,304.66 |
8,304.66 |
66.6K |
| 10:15 |
8,304.57 |
8,304.57 |
8,302.93 |
8,302.93 |
2.3K |
| 10:16 |
8,302.93 |
8,303.23 |
8,302.49 |
8,302.49 |
4.3K |
| 10:17 |
8,300.75 |
8,300.75 |
8,296.29 |
8,296.29 |
12.0K |
| 10:18 |
8,296.15 |
8,296.15 |
8,295.99 |
8,295.99 |
20.1K |
| 10:19 |
8,295.38 |
8,295.38 |
8,292.71 |
8,293.16 |
11.8K |
| 10:20 |
8,293.41 |
8,294.70 |
8,293.32 |
8,294.70 |
4.6K |
| 10:21 |
8,294.01 |
8,294.01 |
8,292.87 |
8,293.38 |
5.8K |
| 10:22 |
8,293.78 |
8,293.78 |
8,292.87 |
8,292.87 |
1.7K |
| 10:23 |
8,293.29 |
8,293.29 |
8,292.77 |
8,292.77 |
6.1K |
| 10:24 |
8,292.62 |
8,292.62 |
8,290.02 |
8,290.76 |
10.7K |
| 10:25 |
8,290.91 |
8,291.07 |
8,290.91 |
8,290.91 |
6.1K |
| 10:26 |
8,291.54 |
8,292.84 |
8,291.54 |
8,292.83 |
7.0K |
| 10:27 |
8,292.83 |
8,293.47 |
8,292.83 |
8,293.11 |
36.7K |
| 10:28 |
8,292.92 |
8,292.92 |
8,292.62 |
8,292.62 |
4.3K |
| 10:29 |
8,293.73 |
8,294.80 |
8,293.73 |
8,294.80 |
2.1K |
| 10:30 |
8,295.37 |
8,296.70 |
8,295.04 |
8,296.70 |
3.7K |
| 10:31 |
8,296.70 |
8,297.58 |
8,296.49 |
8,297.58 |
3.9K |
| 10:32 |
8,298.21 |
8,299.52 |
8,298.21 |
8,299.52 |
6.1K |
| 10:33 |
8,299.52 |
8,300.80 |
8,299.52 |
8,300.80 |
5.0K |
| 10:34 |
8,299.94 |
8,301.60 |
8,299.94 |
8,301.44 |
20.8K |
| 10:35 |
8,301.60 |
8,302.14 |
8,301.60 |
8,302.14 |
11.7K |
| 10:36 |
8,304.16 |
8,304.16 |
8,303.45 |
8,303.70 |
9.2K |
| 10:37 |
8,303.70 |
8,306.92 |
8,303.70 |
8,306.75 |
4.0K |
| 10:38 |
8,306.33 |
8,306.82 |
8,305.98 |
8,306.82 |
3.8K |
| 10:39 |
8,307.20 |
8,308.80 |
8,307.20 |
8,308.80 |
5.8K |
| 10:40 |
8,309.39 |
8,309.39 |
8,308.80 |
8,308.80 |
8.7K |
| 10:41 |
8,308.80 |
8,311.78 |
8,308.79 |
8,311.78 |
11.3K |
| 10:42 |
8,309.78 |
8,309.78 |
8,307.93 |
8,307.93 |
14.9K |
| 10:43 |
8,306.08 |
8,306.08 |
8,305.27 |
8,305.27 |
4.7K |
| 10:44 |
8,304.53 |
8,304.53 |
8,301.25 |
8,301.25 |
16.0K |
| 10:45 |
8,300.83 |
8,300.83 |
8,298.79 |
8,298.79 |
31.3K |
| 10:46 |
8,299.24 |
8,299.41 |
8,299.24 |
8,299.41 |
1.5K |
| 10:47 |
8,301.07 |
8,301.29 |
8,300.90 |
8,301.29 |
6.7K |
| 10:48 |
8,301.02 |
8,301.39 |
8,301.02 |
8,301.39 |
0.9K |
| 10:49 |
8,300.35 |
8,301.73 |
8,300.35 |
8,301.73 |
2.0K |
| 10:50 |
8,301.73 |
8,301.73 |
8,298.90 |
8,298.90 |
4.7K |
| 10:51 |
8,299.34 |
8,299.82 |
8,299.34 |
8,299.82 |
8.3K |
| 10:52 |
8,299.74 |
8,299.74 |
8,298.25 |
8,298.66 |
6.5K |
| 10:53 |
8,298.08 |
8,298.08 |
8,297.29 |
8,297.29 |
3.2K |
| 10:54 |
8,297.62 |
8,297.62 |
8,297.17 |
8,297.17 |
1.4K |
| 10:55 |
8,295.71 |
8,295.71 |
8,291.63 |
8,291.66 |
11.4K |
| 10:56 |
8,285.11 |
8,285.15 |
8,284.56 |
8,284.56 |
3.9K |
| 10:57 |
8,287.31 |
8,288.22 |
8,286.85 |
8,288.22 |
12.9K |
| 10:58 |
8,288.72 |
8,288.72 |
8,288.07 |
8,288.46 |
8.3K |
| 10:59 |
8,288.18 |
8,288.18 |
8,279.15 |
8,279.15 |
38.3K |
| 11:00 |
8,278.65 |
8,278.65 |
8,271.54 |
8,273.71 |
18.1K |
| 11:01 |
8,280.22 |
8,280.22 |
8,272.87 |
8,272.87 |
18.9K |
| 11:02 |
8,272.70 |
8,272.70 |
8,272.01 |
8,272.01 |
2.4K |
| 11:03 |
8,272.51 |
8,272.78 |
8,269.30 |
8,269.30 |
19.0K |
| 11:04 |
8,269.30 |
8,269.65 |
8,268.02 |
8,268.02 |
5.1K |
| 11:05 |
8,267.63 |
8,267.63 |
8,263.44 |
8,263.44 |
5.0K |
| 11:06 |
8,263.69 |
8,263.85 |
8,263.69 |
8,263.85 |
3.1K |
| 11:07 |
8,264.33 |
8,265.72 |
8,264.33 |
8,265.12 |
7.3K |
| 11:08 |
8,264.69 |
8,264.69 |
8,261.51 |
8,261.51 |
5.6K |
| 11:09 |
8,261.83 |
8,262.88 |
8,258.90 |
8,258.90 |
8.4K |
| 11:10 |
8,258.72 |
8,259.63 |
8,258.72 |
8,259.63 |
3.5K |
| 11:11 |
8,259.63 |
8,263.37 |
8,259.63 |
8,263.37 |
4.4K |
| 11:12 |
8,263.09 |
8,265.19 |
8,263.09 |
8,265.05 |
6.2K |
| 11:13 |
8,265.24 |
8,266.61 |
8,265.24 |
8,266.61 |
1.1K |
| 11:14 |
8,266.65 |
8,266.98 |
8,266.55 |
8,266.55 |
4.2K |
| 11:15 |
8,266.02 |
8,267.29 |
8,266.02 |
8,267.29 |
1.4K |
| 11:16 |
8,268.21 |
8,271.11 |
8,268.21 |
8,270.96 |
6.8K |
| 11:17 |
8,270.96 |
8,270.96 |
8,266.57 |
8,266.57 |
10.9K |
| 11:18 |
8,267.04 |
8,267.04 |
8,266.69 |
8,266.97 |
1.6K |
| 11:19 |
8,272.73 |
8,273.96 |
8,272.73 |
8,273.96 |
6.6K |
| 11:20 |
8,273.96 |
8,274.45 |
8,273.96 |
8,274.45 |
3.6K |
| 11:21 |
8,274.52 |
8,274.65 |
8,273.64 |
8,273.64 |
5.7K |
| 11:22 |
8,273.48 |
8,273.73 |
8,272.49 |
8,272.49 |
0.7K |
| 11:23 |
8,272.49 |
8,272.49 |
8,271.45 |
8,271.45 |
1.3K |
| 11:24 |
8,272.29 |
8,272.65 |
8,272.29 |
8,272.48 |
1.0K |
| 11:25 |
8,272.27 |
8,272.27 |
8,271.66 |
8,271.66 |
3.2K |
| 11:26 |
8,270.98 |
8,270.98 |
8,269.54 |
8,269.91 |
2.2K |
| 11:27 |
8,268.10 |
8,268.10 |
8,264.26 |
8,264.26 |
15.9K |
| 11:28 |
8,263.89 |
8,264.87 |
8,263.89 |
8,264.87 |
5.1K |
| 11:29 |
8,264.95 |
8,264.95 |
8,262.44 |
8,262.44 |
11.7K |
| 11:30 |
8,262.52 |
8,262.85 |
8,261.43 |
8,261.43 |
7.1K |
| 11:31 |
8,261.43 |
8,261.43 |
8,260.85 |
8,260.85 |
2.5K |
| 11:32 |
8,260.39 |
8,260.39 |
8,259.05 |
8,259.09 |
28.4K |
| 11:33 |
8,259.09 |
8,259.09 |
8,256.02 |
8,256.02 |
3.8K |
| 11:34 |
8,253.36 |
8,253.36 |
8,249.57 |
8,249.57 |
31.3K |
| 11:35 |
8,248.75 |
8,249.34 |
8,244.63 |
8,244.63 |
74.4K |
| 11:36 |
8,244.73 |
8,244.73 |
8,240.57 |
8,240.57 |
16.2K |
| 11:37 |
8,238.72 |
8,238.72 |
8,237.28 |
8,237.28 |
29.1K |
| 11:38 |
8,237.28 |
8,238.70 |
8,236.90 |
8,238.70 |
5.4K |
| 11:39 |
8,240.10 |
8,240.10 |
8,239.33 |
8,239.33 |
1.8K |
| 11:40 |
8,235.84 |
8,236.23 |
8,235.66 |
8,235.66 |
17.4K |
| 11:41 |
8,235.27 |
8,236.14 |
8,232.97 |
8,232.97 |
6.2K |
| 11:42 |
8,231.95 |
8,231.95 |
8,229.82 |
8,229.82 |
15.3K |
| 11:43 |
8,229.82 |
8,230.03 |
8,229.34 |
8,230.03 |
1.7K |
| 11:44 |
8,230.03 |
8,230.03 |
8,229.60 |
8,229.63 |
3.6K |
| 11:45 |
8,228.01 |
8,228.01 |
8,223.06 |
8,223.06 |
51.0K |
| 11:46 |
8,223.42 |
8,223.59 |
8,223.42 |
8,223.50 |
2.1K |
| 11:47 |
8,221.06 |
8,221.13 |
8,220.72 |
8,220.82 |
6.1K |
| 11:48 |
8,221.53 |
8,221.53 |
8,218.30 |
8,218.30 |
6.8K |
| 11:49 |
8,215.04 |
8,215.04 |
8,211.80 |
8,212.81 |
21.7K |
| 11:50 |
8,214.08 |
8,214.43 |
8,213.61 |
8,213.61 |
2.8K |
| 11:51 |
8,215.57 |
8,216.25 |
8,215.39 |
8,216.25 |
3.7K |
| 11:52 |
8,216.25 |
8,216.57 |
8,216.21 |
8,216.21 |
1.9K |
| 11:53 |
8,216.21 |
8,216.24 |
8,215.88 |
8,216.24 |
3.7K |
| 11:54 |
8,216.24 |
8,218.08 |
8,215.78 |
8,215.78 |
7.8K |
| 11:55 |
8,215.34 |
8,215.34 |
8,212.65 |
8,212.65 |
12.3K |
| 11:56 |
8,212.14 |
8,213.51 |
8,212.14 |
8,213.51 |
2.7K |
| 11:57 |
8,213.85 |
8,213.85 |
8,211.22 |
8,211.22 |
10.1K |
| 11:58 |
8,207.49 |
8,207.49 |
8,206.59 |
8,206.59 |
6.4K |
| 11:59 |
8,206.23 |
8,208.36 |
8,206.23 |
8,208.36 |
6.2K |
| 12:00 |
8,206.34 |
8,207.11 |
8,206.34 |
8,206.57 |
10.9K |
| 12:01 |
8,206.95 |
8,210.21 |
8,206.95 |
8,207.46 |
19.4K |
| 12:02 |
8,207.40 |
8,207.40 |
8,205.92 |
8,205.92 |
3.6K |
| 12:03 |
8,206.24 |
8,206.30 |
8,205.64 |
8,206.30 |
6.2K |
| 12:04 |
8,206.30 |
8,206.30 |
8,205.69 |
8,205.79 |
2.6K |
| 12:05 |
8,206.34 |
8,206.70 |
8,205.61 |
8,205.61 |
4.7K |
| 12:06 |
8,205.61 |
8,207.19 |
8,205.61 |
8,207.19 |
7.7K |
| 12:07 |
8,207.24 |
8,207.24 |
8,206.73 |
8,207.03 |
7.9K |
| 12:08 |
8,206.78 |
8,207.63 |
8,206.78 |
8,207.63 |
4.3K |
| 12:09 |
8,206.40 |
8,206.40 |
8,205.17 |
8,205.36 |
6.9K |
| 12:10 |
8,205.91 |
8,205.91 |
8,197.19 |
8,197.19 |
20.2K |
| 12:11 |
8,197.14 |
8,197.14 |
8,197.14 |
8,197.14 |
2.2K |
| 12:12 |
8,196.74 |
8,197.23 |
8,196.03 |
8,196.88 |
14.0K |
| 12:13 |
8,197.02 |
8,197.55 |
8,196.28 |
8,196.28 |
5.0K |
| 12:14 |
8,196.28 |
8,198.67 |
8,196.28 |
8,198.67 |
8.3K |
| 12:15 |
8,200.81 |
8,200.81 |
8,200.32 |
8,200.32 |
7.2K |
| 12:16 |
8,200.32 |
8,200.32 |
8,199.14 |
8,199.42 |
4.3K |
| 12:17 |
8,199.07 |
8,200.03 |
8,199.07 |
8,200.03 |
6.4K |
| 12:18 |
8,200.03 |
8,200.11 |
8,199.54 |
8,200.11 |
3.8K |
| 12:19 |
8,199.69 |
8,199.69 |
8,198.71 |
8,198.71 |
5.9K |
| 12:20 |
8,198.73 |
8,199.01 |
8,198.68 |
8,198.68 |
6.4K |
| 12:21 |
8,199.02 |
8,199.22 |
8,198.84 |
8,199.01 |
1.6K |
| 12:22 |
8,199.06 |
8,199.06 |
8,198.61 |
8,198.61 |
1.1K |
| 12:23 |
8,198.23 |
8,198.23 |
8,196.33 |
8,197.67 |
6.3K |
| 12:24 |
8,198.12 |
8,199.25 |
8,197.98 |
8,199.16 |
3.6K |
| 12:25 |
8,199.36 |
8,199.74 |
8,198.86 |
8,199.74 |
4.5K |
| 12:26 |
8,199.41 |
8,200.03 |
8,199.41 |
8,200.03 |
1.4K |
| 12:27 |
8,200.23 |
8,200.23 |
8,199.51 |
8,200.07 |
5.7K |
| 12:28 |
8,200.43 |
8,200.55 |
8,199.98 |
8,200.55 |
1.8K |
| 12:29 |
8,200.34 |
8,200.85 |
8,200.34 |
8,200.85 |
5.1K |
| 12:30 |
8,201.20 |
8,201.20 |
8,201.05 |
8,201.05 |
6.6K |
| 12:31 |
8,201.03 |
8,201.03 |
8,200.20 |
8,200.20 |
5.2K |
| 12:32 |
8,200.45 |
8,202.58 |
8,200.45 |
8,202.58 |
5.3K |
| 12:33 |
8,202.58 |
8,203.01 |
8,202.24 |
8,203.01 |
0.9K |
| 12:34 |
8,204.87 |
8,205.49 |
8,204.00 |
8,204.29 |
6.4K |
| 12:35 |
8,203.81 |
8,204.65 |
8,203.81 |
8,204.65 |
1.9K |
| 12:36 |
8,204.23 |
8,204.23 |
8,204.13 |
8,204.13 |
1.0K |
| 12:37 |
8,204.90 |
8,205.86 |
8,204.90 |
8,205.86 |
5.3K |
| 12:38 |
8,206.03 |
8,206.50 |
8,205.03 |
8,205.03 |
2.8K |
| 12:39 |
8,205.20 |
8,206.02 |
8,205.20 |
8,206.02 |
8.1K |
| 12:40 |
8,205.91 |
8,205.91 |
8,204.62 |
8,204.62 |
5.4K |
| 12:41 |
8,204.62 |
8,205.17 |
8,204.29 |
8,204.99 |
9.4K |
| 12:42 |
8,204.99 |
8,204.99 |
8,204.53 |
8,204.53 |
2.4K |
| 12:43 |
8,204.23 |
8,204.23 |
8,203.51 |
8,203.51 |
6.9K |
| 12:44 |
8,203.51 |
8,203.51 |
8,203.02 |
8,203.02 |
1.5K |
| 12:45 |
8,201.25 |
8,201.25 |
8,200.79 |
8,200.79 |
12.0K |
| 12:46 |
8,200.01 |
8,200.01 |
8,199.47 |
8,199.68 |
5.0K |
| 12:47 |
8,199.86 |
8,199.86 |
8,197.86 |
8,197.86 |
4.0K |
| 12:48 |
8,197.53 |
8,197.78 |
8,196.93 |
8,196.93 |
3.7K |
| 12:49 |
8,198.50 |
8,198.79 |
8,197.15 |
8,198.79 |
3.7K |
| 12:50 |
8,198.79 |
8,198.79 |
8,197.88 |
8,197.88 |
3.1K |
| 12:51 |
8,198.14 |
8,198.31 |
8,198.03 |
8,198.03 |
9.0K |
| 12:52 |
8,198.45 |
8,198.45 |
8,196.68 |
8,196.68 |
7.5K |
| 12:53 |
8,194.12 |
8,195.47 |
8,194.12 |
8,195.31 |
20.3K |
| 12:54 |
8,194.80 |
8,194.80 |
8,193.30 |
8,193.30 |
3.6K |
| 12:55 |
8,193.31 |
8,193.31 |
8,192.71 |
8,193.31 |
10.3K |
| 12:56 |
8,193.20 |
8,193.69 |
8,193.20 |
8,193.50 |
2.0K |
| 12:57 |
8,192.28 |
8,193.37 |
8,192.24 |
8,193.37 |
9.9K |
| 12:58 |
8,193.37 |
8,193.37 |
8,190.36 |
8,190.37 |
16.2K |
| 12:59 |
8,190.37 |
8,190.37 |
8,189.91 |
8,189.91 |
2.3K |
| 13:00 |
8,189.27 |
8,189.27 |
8,186.40 |
8,186.40 |
14.5K |
| 13:01 |
8,186.46 |
8,186.75 |
8,186.08 |
8,186.08 |
4.5K |
| 13:02 |
8,186.02 |
8,186.12 |
8,184.75 |
8,184.75 |
4.7K |
| 13:03 |
8,182.96 |
8,182.96 |
8,176.95 |
8,176.95 |
39.5K |
| 13:04 |
8,176.38 |
8,176.38 |
8,176.01 |
8,176.29 |
5.9K |
| 13:05 |
8,176.49 |
8,177.12 |
8,176.49 |
8,177.12 |
1.2K |
| 13:06 |
8,176.91 |
8,176.91 |
8,175.94 |
8,175.94 |
11.4K |
| 13:07 |
8,175.25 |
8,175.43 |
8,174.92 |
8,174.92 |
2.5K |
| 13:08 |
8,174.56 |
8,174.56 |
8,172.82 |
8,172.82 |
19.3K |
| 13:09 |
8,172.34 |
8,172.34 |
8,171.33 |
8,171.69 |
5.9K |
| 13:10 |
8,171.69 |
8,171.87 |
8,170.55 |
8,170.55 |
4.2K |
| 13:11 |
8,170.55 |
8,174.08 |
8,170.55 |
8,174.08 |
6.0K |
| 13:12 |
8,173.21 |
8,173.73 |
8,173.16 |
8,173.16 |
1.4K |
| 13:13 |
8,173.09 |
8,173.09 |
8,168.54 |
8,168.54 |
16.5K |
| 13:14 |
8,167.51 |
8,167.51 |
8,166.90 |
8,166.90 |
3.9K |
| 13:15 |
8,166.95 |
8,166.95 |
8,166.57 |
8,166.82 |
2.7K |
| 13:16 |
8,165.33 |
8,165.33 |
8,163.47 |
8,163.47 |
11.4K |
| 13:17 |
8,163.47 |
8,164.11 |
8,163.47 |
8,163.90 |
5.0K |
| 13:18 |
8,163.69 |
8,164.44 |
8,163.07 |
8,163.07 |
5.0K |
| 13:19 |
8,162.74 |
8,163.48 |
8,162.74 |
8,163.48 |
2.0K |
| 13:20 |
8,164.61 |
8,165.62 |
8,164.61 |
8,165.62 |
7.0K |
| 13:21 |
8,165.79 |
8,168.08 |
8,165.47 |
8,168.08 |
23.7K |
| 13:22 |
8,162.32 |
8,163.07 |
8,161.81 |
8,163.07 |
26.1K |
| 13:23 |
8,162.67 |
8,162.80 |
8,162.61 |
8,162.80 |
2.3K |
| 13:24 |
8,162.80 |
8,163.46 |
8,161.04 |
8,161.04 |
2.4K |
| 13:25 |
8,161.04 |
8,161.14 |
8,160.13 |
8,160.13 |
6.1K |
| 13:26 |
8,159.54 |
8,159.54 |
8,158.54 |
8,158.54 |
2.7K |
| 13:27 |
8,158.41 |
8,158.41 |
8,157.80 |
8,157.80 |
2.3K |
| 13:28 |
8,157.80 |
8,157.98 |
8,157.80 |
8,157.97 |
4.8K |
| 13:29 |
8,158.10 |
8,158.24 |
8,157.01 |
8,157.01 |
5.3K |
| 13:30 |
8,156.52 |
8,156.52 |
8,156.24 |
8,156.24 |
1.0K |
| 13:31 |
8,156.24 |
8,156.24 |
8,155.51 |
8,155.51 |
7.4K |
| 13:32 |
8,155.51 |
8,156.13 |
8,155.51 |
8,156.13 |
1.4K |
| 13:33 |
8,155.37 |
8,155.38 |
8,155.02 |
8,155.02 |
2.6K |
| 13:34 |
8,154.99 |
8,155.35 |
8,154.73 |
8,154.73 |
6.1K |
| 13:35 |
8,154.73 |
8,155.89 |
8,154.59 |
8,155.66 |
2.6K |
| 13:36 |
8,156.79 |
8,157.03 |
8,156.61 |
8,157.00 |
5.3K |
| 13:37 |
8,157.17 |
8,161.91 |
8,157.17 |
8,161.40 |
11.4K |
| 13:38 |
8,160.07 |
8,160.95 |
8,160.07 |
8,160.95 |
3.7K |
| 13:39 |
8,160.79 |
8,160.79 |
8,160.14 |
8,160.14 |
5.5K |
| 13:40 |
8,160.14 |
8,160.25 |
8,160.14 |
8,160.25 |
3.6K |
| 13:41 |
8,160.25 |
8,160.25 |
8,159.41 |
8,159.41 |
1.3K |
| 13:42 |
8,159.41 |
8,160.63 |
8,159.41 |
8,160.13 |
6.2K |
| 13:43 |
8,160.13 |
8,160.13 |
8,159.64 |
8,159.64 |
3.9K |
| 13:44 |
8,159.17 |
8,159.17 |
8,157.93 |
8,157.93 |
3.6K |
| 13:45 |
8,157.75 |
8,158.59 |
8,157.75 |
8,158.59 |
13.3K |
| 13:46 |
8,158.59 |
8,159.38 |
8,158.59 |
8,159.38 |
1.0K |
| 13:47 |
8,159.38 |
8,159.38 |
8,157.76 |
8,157.76 |
9.3K |
| 13:48 |
8,157.90 |
8,157.90 |
8,155.60 |
8,155.60 |
28.4K |
| 13:49 |
8,155.60 |
8,155.74 |
8,155.60 |
8,155.74 |
1.2K |
| 13:50 |
8,156.08 |
8,156.08 |
8,154.19 |
8,154.19 |
19.5K |
| 13:51 |
8,153.92 |
8,153.92 |
8,152.56 |
8,152.56 |
4.5K |
| 13:52 |
8,149.85 |
8,150.10 |
8,149.85 |
8,150.10 |
1.5K |
| 13:53 |
8,150.10 |
8,150.10 |
8,149.53 |
8,149.53 |
22.0K |
| 13:54 |
8,149.53 |
8,150.14 |
8,149.53 |
8,150.14 |
12.9K |
| 13:55 |
8,150.14 |
8,151.14 |
8,150.14 |
8,150.80 |
19.5K |
| 13:56 |
8,150.35 |
8,150.35 |
8,147.79 |
8,147.79 |
16.3K |
| 13:57 |
8,147.34 |
8,147.34 |
8,145.73 |
8,146.26 |
3.5K |
| 13:58 |
8,146.40 |
8,146.40 |
8,141.57 |
8,141.92 |
2.3K |
| 13:59 |
8,141.97 |
8,145.72 |
8,141.97 |
8,145.72 |
11.6K |
| 14:00 |
8,146.77 |
8,147.93 |
8,146.77 |
8,147.93 |
7.3K |
| 14:01 |
8,147.93 |
8,149.02 |
8,147.93 |
8,149.02 |
1.2K |
| 14:02 |
8,149.02 |
8,149.02 |
8,148.39 |
8,148.39 |
2.2K |
| 14:03 |
8,148.72 |
8,149.10 |
8,148.63 |
8,148.93 |
22.9K |
| 14:04 |
8,149.20 |
8,149.37 |
8,149.00 |
8,149.37 |
2.6K |
| 14:05 |
8,149.82 |
8,150.35 |
8,149.37 |
8,150.35 |
41.1K |
| 14:06 |
8,151.28 |
8,153.72 |
8,151.27 |
8,153.72 |
25.8K |
| 14:07 |
8,153.83 |
8,154.67 |
8,153.62 |
8,154.67 |
6.4K |
| 14:08 |
8,154.50 |
8,154.50 |
8,150.49 |
8,150.49 |
13.9K |
| 14:09 |
8,150.29 |
8,150.29 |
8,149.76 |
8,149.76 |
32.5K |
| 14:10 |
8,149.03 |
8,149.03 |
8,147.32 |
8,147.32 |
7.7K |
| 14:11 |
8,147.32 |
8,149.33 |
8,147.32 |
8,149.33 |
4.8K |
| 14:12 |
8,149.84 |
8,149.96 |
8,149.65 |
8,149.79 |
4.3K |
| 14:13 |
8,149.97 |
8,151.10 |
8,149.19 |
8,151.10 |
5.1K |
| 14:14 |
8,150.77 |
8,150.80 |
8,149.20 |
8,149.20 |
4.3K |
| 14:15 |
8,149.20 |
8,150.45 |
8,149.20 |
8,150.21 |
13.9K |
| 14:16 |
8,151.04 |
8,151.04 |
8,150.84 |
8,150.90 |
3.1K |
| 14:17 |
8,152.10 |
8,152.41 |
8,151.62 |
8,151.62 |
4.6K |
| 14:18 |
8,152.73 |
8,154.02 |
8,152.73 |
8,154.02 |
4.8K |
| 14:19 |
8,153.53 |
8,156.20 |
8,153.53 |
8,155.84 |
6.7K |
| 14:20 |
8,154.36 |
8,154.36 |
8,153.82 |
8,153.82 |
4.4K |
| 14:21 |
8,152.95 |
8,152.95 |
8,151.67 |
8,151.98 |
4.9K |
| 14:22 |
8,151.64 |
8,153.66 |
8,151.64 |
8,153.66 |
1.3K |
| 14:23 |
8,152.86 |
8,152.86 |
8,152.58 |
8,152.73 |
5.4K |
| 14:24 |
8,154.25 |
8,154.69 |
8,154.08 |
8,154.69 |
2.4K |
| 14:25 |
8,157.45 |
8,157.74 |
8,157.45 |
8,157.70 |
8.9K |
| 14:26 |
8,157.70 |
8,157.89 |
8,157.54 |
8,157.54 |
1.9K |
| 14:27 |
8,157.87 |
8,160.07 |
8,157.87 |
8,160.07 |
31.0K |
| 14:28 |
8,159.72 |
8,160.18 |
8,159.71 |
8,160.18 |
1.5K |
| 14:29 |
8,161.05 |
8,162.19 |
8,161.05 |
8,162.05 |
7.4K |
| 14:30 |
8,160.16 |
8,160.39 |
8,158.81 |
8,160.39 |
6.1K |
| 14:31 |
8,161.01 |
8,162.68 |
8,161.01 |
8,162.19 |
4.5K |
| 14:32 |
8,161.99 |
8,161.99 |
8,161.71 |
8,161.92 |
7.1K |
| 14:33 |
8,161.42 |
8,161.84 |
8,161.24 |
8,161.84 |
0.8K |
| 14:34 |
8,162.31 |
8,162.70 |
8,162.31 |
8,162.70 |
1.8K |
| 14:35 |
8,162.89 |
8,163.54 |
8,162.89 |
8,163.54 |
3.7K |
| 14:36 |
8,163.71 |
8,164.05 |
8,162.92 |
8,162.92 |
2.9K |
| 14:37 |
8,161.96 |
8,161.96 |
8,159.54 |
8,159.54 |
11.0K |
| 14:38 |
8,159.56 |
8,159.56 |
8,159.35 |
8,159.51 |
1.7K |
| 14:39 |
8,159.51 |
8,159.51 |
8,159.20 |
8,159.20 |
0.2K |
| 14:40 |
8,158.59 |
8,158.59 |
8,157.87 |
8,157.87 |
4.2K |
| 14:41 |
8,158.03 |
8,158.34 |
8,156.79 |
8,156.79 |
1.5K |
| 14:42 |
8,157.48 |
8,157.77 |
8,157.48 |
8,157.60 |
2.3K |
| 14:43 |
8,157.60 |
8,157.78 |
8,152.43 |
8,152.43 |
3.8K |
| 14:44 |
8,152.90 |
8,152.90 |
8,152.30 |
8,152.57 |
2.3K |
| 14:45 |
8,152.75 |
8,153.13 |
8,152.75 |
8,153.13 |
2.0K |
| 14:46 |
8,153.13 |
8,153.30 |
8,153.12 |
8,153.12 |
2.3K |
| 14:47 |
8,152.74 |
8,153.06 |
8,151.86 |
8,152.04 |
1.2K |
| 14:48 |
8,152.04 |
8,152.04 |
8,150.72 |
8,150.93 |
7.1K |
| 14:49 |
8,151.39 |
8,151.39 |
8,150.66 |
8,150.66 |
4.6K |
| 14:50 |
8,150.76 |
8,150.76 |
8,149.47 |
8,150.33 |
9.6K |
| 14:51 |
8,150.60 |
8,151.61 |
8,150.60 |
8,150.65 |
2.7K |
| 14:52 |
8,150.07 |
8,151.06 |
8,149.65 |
8,149.65 |
4.7K |
| 14:53 |
8,149.65 |
8,149.67 |
8,149.48 |
8,149.67 |
1.6K |
| 14:54 |
8,149.50 |
8,150.36 |
8,149.50 |
8,150.36 |
10.1K |
| 14:55 |
8,150.29 |
8,150.29 |
8,150.10 |
8,150.10 |
5.3K |
| 14:56 |
8,149.61 |
8,149.61 |
8,147.89 |
8,147.89 |
17.8K |
| 14:57 |
8,147.90 |
8,147.90 |
8,147.22 |
8,147.36 |
2.3K |
| 14:58 |
8,146.47 |
8,146.50 |
8,146.03 |
8,146.03 |
2.9K |
| 14:59 |
8,146.24 |
8,146.24 |
8,144.94 |
8,144.94 |
6.8K |
| 15:00 |
8,144.94 |
8,144.94 |
8,144.15 |
8,144.15 |
1.5K |
| 15:01 |
8,146.36 |
8,147.57 |
8,146.36 |
8,147.57 |
6.2K |
| 15:02 |
8,147.57 |
8,148.28 |
8,147.57 |
8,148.28 |
2.9K |
| 15:03 |
8,147.45 |
8,147.92 |
8,147.34 |
8,147.34 |
8.3K |
| 15:04 |
8,148.29 |
8,149.67 |
8,148.29 |
8,149.67 |
7.8K |
| 15:05 |
8,150.16 |
8,150.16 |
8,150.02 |
8,150.16 |
14.1K |
| 15:06 |
8,150.52 |
8,151.93 |
8,150.52 |
8,151.93 |
11.0K |
| 15:07 |
8,151.93 |
8,151.99 |
8,151.66 |
8,151.66 |
0.5K |
| 15:08 |
8,151.66 |
8,151.81 |
8,151.45 |
8,151.61 |
3.8K |
| 15:09 |
8,150.86 |
8,150.86 |
8,150.49 |
8,150.49 |
4.0K |
| 15:10 |
8,150.29 |
8,152.17 |
8,150.18 |
8,152.17 |
32.2K |
| 15:11 |
8,152.17 |
8,153.50 |
8,152.17 |
8,152.76 |
8.2K |
| 15:12 |
8,152.76 |
8,156.33 |
8,152.76 |
8,156.33 |
10.3K |
| 15:13 |
8,155.12 |
8,157.14 |
8,155.05 |
8,157.14 |
95.0K |
| 15:14 |
8,157.49 |
8,158.37 |
8,157.33 |
8,158.37 |
13.8K |
| 15:15 |
8,158.25 |
8,158.25 |
8,156.80 |
8,156.80 |
5.3K |
| 15:16 |
8,156.00 |
8,156.14 |
8,155.41 |
8,155.49 |
27.6K |
| 15:17 |
8,155.05 |
8,155.05 |
8,154.84 |
8,154.97 |
5.6K |
| 15:18 |
8,155.17 |
8,155.89 |
8,155.17 |
8,155.89 |
1.6K |
| 15:19 |
8,158.16 |
8,160.23 |
8,158.16 |
8,160.23 |
12.3K |
| 15:20 |
8,158.70 |
8,159.16 |
8,158.13 |
8,158.13 |
4.8K |
| 15:21 |
8,157.86 |
8,158.14 |
8,157.86 |
8,157.87 |
7.3K |
| 15:22 |
8,157.93 |
8,157.93 |
8,156.18 |
8,156.30 |
26.4K |
| 15:23 |
8,156.19 |
8,159.69 |
8,156.19 |
8,159.06 |
31.2K |
| 15:24 |
8,156.66 |
8,156.93 |
8,156.47 |
8,156.93 |
4.3K |
| 15:25 |
8,157.10 |
8,157.59 |
8,157.10 |
8,157.35 |
3.7K |
| 15:26 |
8,156.35 |
8,156.35 |
8,155.69 |
8,155.87 |
7.1K |
| 15:27 |
8,156.88 |
8,157.57 |
8,156.88 |
8,157.30 |
47.2K |
| 15:28 |
8,157.31 |
8,158.47 |
8,157.31 |
8,158.47 |
10.2K |
| 15:29 |
8,158.88 |
8,158.88 |
8,155.99 |
8,156.42 |
25.0K |
| 15:30 |
8,156.42 |
8,156.42 |
8,154.84 |
8,154.84 |
11.5K |
| 15:31 |
8,155.01 |
8,155.29 |
8,154.48 |
8,154.48 |
4.0K |
| 15:32 |
8,154.79 |
8,159.80 |
8,154.79 |
8,159.64 |
30.0K |
| 15:33 |
8,160.80 |
8,162.03 |
8,160.80 |
8,161.83 |
7.7K |
| 15:34 |
8,161.52 |
8,161.83 |
8,160.79 |
8,160.79 |
9.4K |
| 15:35 |
8,160.59 |
8,163.91 |
8,160.59 |
8,163.91 |
21.7K |
| 15:36 |
8,161.51 |
8,165.94 |
8,161.51 |
8,165.94 |
19.5K |
| 15:37 |
8,166.07 |
8,174.85 |
8,166.07 |
8,174.85 |
14.1K |
| 15:38 |
8,175.89 |
8,177.47 |
8,175.89 |
8,177.47 |
17.2K |
| 15:39 |
8,177.38 |
8,178.12 |
8,177.38 |
8,178.12 |
5.8K |
| 15:40 |
8,178.02 |
8,179.62 |
8,178.00 |
8,179.62 |
5.5K |
| 15:41 |
8,180.53 |
8,181.04 |
8,180.53 |
8,180.71 |
5.4K |
| 15:42 |
8,181.18 |
8,181.21 |
8,180.51 |
8,180.51 |
8.9K |
| 15:43 |
8,180.94 |
8,182.16 |
8,180.94 |
8,182.16 |
6.2K |
| 15:44 |
8,181.10 |
8,182.16 |
8,181.10 |
8,182.16 |
4.9K |
| 15:45 |
8,182.84 |
8,184.37 |
8,182.84 |
8,183.10 |
18.6K |
| 15:46 |
8,182.79 |
8,185.45 |
8,182.79 |
8,185.45 |
10.2K |
| 15:47 |
8,186.15 |
8,186.15 |
8,184.78 |
8,184.78 |
7.1K |
| 15:48 |
8,182.94 |
8,183.15 |
8,182.07 |
8,183.15 |
22.9K |
| 15:49 |
8,183.56 |
8,185.29 |
8,183.56 |
8,185.02 |
46.8K |
| 15:50 |
8,184.45 |
8,196.85 |
8,184.45 |
8,196.85 |
91.8K |
| 15:51 |
8,196.43 |
8,196.43 |
8,194.00 |
8,194.00 |
16.9K |
| 15:52 |
8,194.02 |
8,197.52 |
8,194.02 |
8,197.52 |
7.2K |
| 15:53 |
8,197.85 |
8,197.85 |
8,196.74 |
8,197.84 |
17.0K |
| 15:54 |
8,198.62 |
8,201.33 |
8,198.27 |
8,201.33 |
24.0K |
| 15:55 |
8,201.02 |
8,204.13 |
8,201.02 |
8,204.13 |
22.7K |
| 15:56 |
8,204.69 |
8,209.23 |
8,204.69 |
8,208.83 |
64.8K |
| 15:57 |
8,208.02 |
8,210.50 |
8,208.02 |
8,210.50 |
38.1K |
| 15:58 |
8,210.08 |
8,212.79 |
8,210.08 |
8,212.41 |
43.2K |
| 15:59 |
8,215.05 |
8,215.13 |
8,212.94 |
8,215.13 |
66.5K |
| 16:00 |
8,212.67 |
8,212.67 |
8,210.22 |
8,210.22 |
813.5K |
| 16:01 |
8,210.22 |
8,210.22 |
8,210.22 |
8,210.22 |
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
|