| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,559.32 |
8,559.32 |
8,552.11 |
8,552.11 |
101.1K |
| 09:31 |
8,552.54 |
8,552.54 |
8,544.79 |
8,545.12 |
37.2K |
| 09:32 |
8,545.12 |
8,545.12 |
8,541.35 |
8,543.15 |
8.2K |
| 09:33 |
8,541.26 |
8,541.26 |
8,535.76 |
8,536.76 |
42.1K |
| 09:34 |
8,536.61 |
8,536.61 |
8,534.58 |
8,534.58 |
7.6K |
| 09:35 |
8,536.55 |
8,538.54 |
8,532.69 |
8,532.69 |
16.3K |
| 09:36 |
8,531.67 |
8,531.67 |
8,530.93 |
8,530.93 |
3.6K |
| 09:37 |
8,535.46 |
8,538.48 |
8,535.46 |
8,538.48 |
16.3K |
| 09:38 |
8,539.64 |
8,539.64 |
8,536.26 |
8,536.26 |
4.1K |
| 09:39 |
8,535.84 |
8,537.02 |
8,535.84 |
8,536.21 |
3.9K |
| 09:40 |
8,535.83 |
8,535.83 |
8,533.46 |
8,533.46 |
27.0K |
| 09:41 |
8,532.19 |
8,537.08 |
8,532.19 |
8,536.66 |
22.9K |
| 09:42 |
8,538.98 |
8,538.98 |
8,538.88 |
8,538.95 |
11.4K |
| 09:43 |
8,540.15 |
8,540.15 |
8,532.34 |
8,532.34 |
18.4K |
| 09:44 |
8,530.11 |
8,531.24 |
8,530.11 |
8,531.24 |
10.2K |
| 09:45 |
8,531.52 |
8,535.40 |
8,531.41 |
8,535.40 |
27.1K |
| 09:46 |
8,536.72 |
8,537.52 |
8,536.50 |
8,536.50 |
3.7K |
| 09:47 |
8,532.53 |
8,532.53 |
8,519.52 |
8,519.52 |
56.9K |
| 09:48 |
8,518.96 |
8,519.65 |
8,518.96 |
8,519.03 |
5.1K |
| 09:49 |
8,517.83 |
8,518.19 |
8,517.57 |
8,517.75 |
20.0K |
| 09:50 |
8,517.38 |
8,517.98 |
8,517.20 |
8,517.98 |
15.1K |
| 09:51 |
8,517.25 |
8,517.59 |
8,517.25 |
8,517.59 |
3.8K |
| 09:52 |
8,516.80 |
8,517.52 |
8,516.80 |
8,516.92 |
5.4K |
| 09:53 |
8,516.05 |
8,516.05 |
8,515.61 |
8,516.05 |
8.0K |
| 09:54 |
8,517.20 |
8,523.23 |
8,517.20 |
8,523.23 |
8.5K |
| 09:55 |
8,523.51 |
8,525.36 |
8,523.51 |
8,525.36 |
2.5K |
| 09:56 |
8,525.25 |
8,525.25 |
8,524.35 |
8,524.35 |
9.6K |
| 09:57 |
8,523.76 |
8,523.76 |
8,523.42 |
8,523.62 |
7.1K |
| 09:58 |
8,523.48 |
8,524.16 |
8,523.32 |
8,524.16 |
2.4K |
| 09:59 |
8,524.14 |
8,527.61 |
8,524.14 |
8,527.61 |
7.7K |
| 10:00 |
8,528.52 |
8,528.52 |
8,525.25 |
8,526.65 |
13.3K |
| 10:01 |
8,526.20 |
8,531.02 |
8,526.20 |
8,531.02 |
3.2K |
| 10:02 |
8,530.33 |
8,532.40 |
8,530.33 |
8,532.25 |
21.1K |
| 10:03 |
8,531.35 |
8,531.35 |
8,527.85 |
8,527.85 |
13.3K |
| 10:04 |
8,527.92 |
8,529.50 |
8,527.92 |
8,529.50 |
2.8K |
| 10:05 |
8,529.80 |
8,529.80 |
8,529.13 |
8,529.13 |
13.9K |
| 10:06 |
8,530.06 |
8,532.61 |
8,529.64 |
8,532.61 |
5.0K |
| 10:07 |
8,533.62 |
8,533.62 |
8,532.34 |
8,533.34 |
37.9K |
| 10:08 |
8,533.71 |
8,534.16 |
8,529.06 |
8,529.06 |
23.0K |
| 10:09 |
8,528.07 |
8,528.07 |
8,526.49 |
8,526.69 |
14.7K |
| 10:10 |
8,526.69 |
8,528.62 |
8,526.69 |
8,528.11 |
2.0K |
| 10:11 |
8,528.50 |
8,528.50 |
8,527.43 |
8,527.43 |
13.7K |
| 10:12 |
8,528.11 |
8,528.11 |
8,524.17 |
8,524.17 |
13.0K |
| 10:13 |
8,523.96 |
8,523.96 |
8,521.23 |
8,521.51 |
6.1K |
| 10:14 |
8,521.51 |
8,526.93 |
8,521.51 |
8,526.93 |
16.2K |
| 10:15 |
8,525.88 |
8,525.88 |
8,524.78 |
8,524.78 |
8.1K |
| 10:16 |
8,523.85 |
8,525.14 |
8,523.85 |
8,525.14 |
6.2K |
| 10:17 |
8,525.14 |
8,527.84 |
8,525.14 |
8,527.84 |
4.8K |
| 10:18 |
8,529.31 |
8,530.61 |
8,529.31 |
8,529.44 |
5.8K |
| 10:19 |
8,528.74 |
8,530.27 |
8,528.74 |
8,530.27 |
18.0K |
| 10:20 |
8,533.03 |
8,545.89 |
8,533.03 |
8,545.89 |
45.8K |
| 10:21 |
8,546.23 |
8,546.23 |
8,541.07 |
8,541.07 |
10.7K |
| 10:22 |
8,541.32 |
8,541.32 |
8,538.29 |
8,538.29 |
9.8K |
| 10:23 |
8,536.89 |
8,536.89 |
8,534.63 |
8,534.63 |
8.4K |
| 10:24 |
8,534.62 |
8,534.62 |
8,533.47 |
8,533.47 |
10.6K |
| 10:25 |
8,533.71 |
8,533.71 |
8,524.14 |
8,524.14 |
19.5K |
| 10:26 |
8,523.95 |
8,524.60 |
8,523.95 |
8,524.60 |
8.1K |
| 10:27 |
8,524.94 |
8,524.94 |
8,524.17 |
8,524.25 |
4.6K |
| 10:28 |
8,524.43 |
8,526.15 |
8,524.43 |
8,525.94 |
6.0K |
| 10:29 |
8,526.72 |
8,526.72 |
8,525.72 |
8,525.72 |
2.1K |
| 10:30 |
8,525.31 |
8,525.42 |
8,525.17 |
8,525.42 |
4.8K |
| 10:31 |
8,524.09 |
8,524.23 |
8,524.09 |
8,524.09 |
11.7K |
| 10:32 |
8,523.70 |
8,523.82 |
8,523.16 |
8,523.16 |
2.0K |
| 10:33 |
8,524.71 |
8,525.50 |
8,524.71 |
8,525.50 |
6.0K |
| 10:34 |
8,526.34 |
8,529.47 |
8,526.34 |
8,529.47 |
7.8K |
| 10:35 |
8,528.85 |
8,528.90 |
8,528.65 |
8,528.65 |
4.4K |
| 10:36 |
8,528.93 |
8,529.90 |
8,528.93 |
8,529.27 |
10.0K |
| 10:37 |
8,529.42 |
8,530.83 |
8,529.19 |
8,530.83 |
7.7K |
| 10:38 |
8,530.27 |
8,532.39 |
8,530.27 |
8,532.39 |
11.0K |
| 10:39 |
8,532.61 |
8,532.97 |
8,532.36 |
8,532.36 |
3.0K |
| 10:40 |
8,532.36 |
8,533.31 |
8,532.36 |
8,533.16 |
4.7K |
| 10:41 |
8,534.35 |
8,537.11 |
8,534.35 |
8,537.11 |
18.6K |
| 10:42 |
8,537.11 |
8,545.01 |
8,537.11 |
8,545.01 |
13.3K |
| 10:43 |
8,545.44 |
8,550.22 |
8,545.44 |
8,550.01 |
21.5K |
| 10:44 |
8,550.92 |
8,550.92 |
8,547.58 |
8,547.58 |
11.3K |
| 10:45 |
8,547.44 |
8,547.86 |
8,547.44 |
8,547.86 |
3.5K |
| 10:46 |
8,547.86 |
8,548.00 |
8,547.47 |
8,548.00 |
6.3K |
| 10:47 |
8,547.83 |
8,547.83 |
8,544.81 |
8,544.81 |
6.3K |
| 10:48 |
8,544.42 |
8,544.42 |
8,542.79 |
8,543.54 |
3.4K |
| 10:49 |
8,543.15 |
8,544.87 |
8,543.15 |
8,544.87 |
8.0K |
| 10:50 |
8,544.87 |
8,545.78 |
8,544.87 |
8,545.78 |
2.7K |
| 10:51 |
8,545.84 |
8,545.94 |
8,545.84 |
8,545.94 |
13.8K |
| 10:52 |
8,545.94 |
8,546.61 |
8,545.94 |
8,546.61 |
1.2K |
| 10:53 |
8,546.61 |
8,547.14 |
8,546.61 |
8,547.14 |
32.7K |
| 10:54 |
8,547.14 |
8,547.14 |
8,546.98 |
8,546.98 |
1.0K |
| 10:55 |
8,546.88 |
8,546.88 |
8,545.67 |
8,545.67 |
10.1K |
| 10:56 |
8,546.10 |
8,546.87 |
8,545.73 |
8,546.87 |
2.6K |
| 10:57 |
8,546.87 |
8,546.87 |
8,545.98 |
8,545.98 |
5.2K |
| 10:58 |
8,545.64 |
8,546.59 |
8,545.64 |
8,546.59 |
1.8K |
| 10:59 |
8,546.59 |
8,551.18 |
8,546.59 |
8,551.18 |
9.5K |
| 11:00 |
8,551.72 |
8,553.97 |
8,551.72 |
8,553.97 |
17.2K |
| 11:01 |
8,557.00 |
8,557.77 |
8,557.00 |
8,557.77 |
3.2K |
| 11:02 |
8,557.77 |
8,558.04 |
8,557.77 |
8,558.04 |
3.6K |
| 11:03 |
8,558.04 |
8,558.04 |
8,557.87 |
8,557.87 |
4.5K |
| 11:04 |
8,557.87 |
8,559.26 |
8,557.87 |
8,559.26 |
8.4K |
| 11:05 |
8,558.43 |
8,558.43 |
8,557.75 |
8,558.11 |
11.6K |
| 11:06 |
8,557.94 |
8,557.94 |
8,557.94 |
8,557.94 |
3.1K |
| 11:07 |
8,557.38 |
8,557.38 |
8,553.65 |
8,553.65 |
14.6K |
| 11:08 |
8,553.65 |
8,554.55 |
8,553.65 |
8,554.41 |
3.8K |
| 11:09 |
8,556.13 |
8,556.20 |
8,556.13 |
8,556.20 |
7.6K |
| 11:10 |
8,556.20 |
8,556.67 |
8,556.20 |
8,556.50 |
4.7K |
| 11:11 |
8,556.50 |
8,556.87 |
8,556.31 |
8,556.87 |
2.3K |
| 11:12 |
8,556.87 |
8,559.87 |
8,556.87 |
8,559.87 |
2.2K |
| 11:13 |
8,559.87 |
8,560.78 |
8,559.87 |
8,560.78 |
3.7K |
| 11:14 |
8,563.56 |
8,563.58 |
8,563.11 |
8,563.11 |
5.2K |
| 11:15 |
8,562.30 |
8,562.30 |
8,561.94 |
8,561.99 |
6.8K |
| 11:16 |
8,561.62 |
8,561.62 |
8,558.65 |
8,558.65 |
34.4K |
| 11:17 |
8,558.65 |
8,558.65 |
8,556.55 |
8,556.55 |
9.7K |
| 11:18 |
8,555.41 |
8,555.41 |
8,555.41 |
8,555.41 |
1.2K |
| 11:19 |
8,554.77 |
8,556.14 |
8,554.77 |
8,556.14 |
1.2K |
| 11:20 |
8,556.32 |
8,558.04 |
8,556.32 |
8,558.04 |
4.1K |
| 11:21 |
8,558.04 |
8,558.04 |
8,555.82 |
8,556.62 |
6.3K |
| 11:22 |
8,556.98 |
8,556.98 |
8,556.63 |
8,556.72 |
2.7K |
| 11:23 |
8,557.24 |
8,557.24 |
8,555.47 |
8,555.47 |
19.7K |
| 11:24 |
8,555.47 |
8,555.47 |
8,554.90 |
8,554.90 |
2.6K |
| 11:25 |
8,554.63 |
8,554.63 |
8,554.24 |
8,554.24 |
2.4K |
| 11:26 |
8,554.24 |
8,555.29 |
8,554.21 |
8,555.29 |
3.9K |
| 11:27 |
8,554.83 |
8,554.83 |
8,553.98 |
8,553.98 |
2.8K |
| 11:28 |
8,553.96 |
8,553.96 |
8,553.52 |
8,553.52 |
6.0K |
| 11:29 |
8,553.60 |
8,554.44 |
8,553.60 |
8,554.44 |
3.0K |
| 11:30 |
8,552.24 |
8,553.68 |
8,551.77 |
8,553.68 |
21.8K |
| 11:31 |
8,553.57 |
8,554.82 |
8,553.57 |
8,554.82 |
21.1K |
| 11:32 |
8,554.06 |
8,554.66 |
8,554.01 |
8,554.66 |
12.6K |
| 11:33 |
8,554.66 |
8,555.74 |
8,554.66 |
8,555.74 |
8.7K |
| 11:34 |
8,556.02 |
8,561.27 |
8,556.02 |
8,561.27 |
36.9K |
| 11:35 |
8,561.27 |
8,564.98 |
8,561.15 |
8,564.98 |
5.9K |
| 11:36 |
8,564.96 |
8,569.87 |
8,564.96 |
8,569.87 |
18.3K |
| 11:37 |
8,569.69 |
8,569.93 |
8,569.65 |
8,569.65 |
20.2K |
| 11:38 |
8,569.65 |
8,569.65 |
8,568.75 |
8,568.75 |
8.7K |
| 11:39 |
8,568.92 |
8,570.24 |
8,568.92 |
8,570.24 |
8.6K |
| 11:40 |
8,570.37 |
8,570.37 |
8,569.02 |
8,569.02 |
16.3K |
| 11:41 |
8,568.53 |
8,568.92 |
8,568.53 |
8,568.76 |
2.2K |
| 11:42 |
8,569.21 |
8,569.21 |
8,567.61 |
8,567.89 |
4.5K |
| 11:43 |
8,567.55 |
8,567.88 |
8,567.35 |
8,567.35 |
3.1K |
| 11:44 |
8,567.52 |
8,567.72 |
8,567.52 |
8,567.72 |
1.4K |
| 11:45 |
8,569.60 |
8,569.62 |
8,569.46 |
8,569.62 |
1.4K |
| 11:46 |
8,569.62 |
8,570.18 |
8,569.62 |
8,570.18 |
1.4K |
| 11:47 |
8,570.24 |
8,570.24 |
8,569.56 |
8,569.98 |
42.8K |
| 11:48 |
8,570.82 |
8,571.41 |
8,570.46 |
8,571.41 |
4.0K |
| 11:49 |
8,571.26 |
8,571.41 |
8,568.69 |
8,568.69 |
1.9K |
| 11:50 |
8,568.48 |
8,569.08 |
8,568.48 |
8,568.98 |
2.9K |
| 11:51 |
8,569.40 |
8,569.40 |
8,569.40 |
8,569.40 |
4.2K |
| 11:52 |
8,569.58 |
8,570.00 |
8,569.58 |
8,570.00 |
1.0K |
| 11:53 |
8,569.81 |
8,571.25 |
8,569.81 |
8,571.03 |
4.9K |
| 11:54 |
8,570.75 |
8,571.71 |
8,570.60 |
8,571.71 |
3.8K |
| 11:55 |
8,571.32 |
8,571.54 |
8,570.30 |
8,570.30 |
8.8K |
| 11:56 |
8,570.02 |
8,570.02 |
8,569.45 |
8,569.61 |
2.1K |
| 11:57 |
8,570.68 |
8,570.68 |
8,567.98 |
8,567.98 |
8.7K |
| 11:58 |
8,568.15 |
8,568.15 |
8,567.67 |
8,567.67 |
6.7K |
| 11:59 |
8,567.87 |
8,568.01 |
8,567.87 |
8,568.01 |
0.5K |
| 12:00 |
8,567.08 |
8,567.08 |
8,566.52 |
8,566.52 |
6.3K |
| 12:01 |
8,565.70 |
8,565.70 |
8,564.82 |
8,564.82 |
18.7K |
| 12:02 |
8,565.18 |
8,565.72 |
8,565.18 |
8,565.72 |
4.5K |
| 12:03 |
8,565.56 |
8,565.90 |
8,565.56 |
8,565.90 |
3.1K |
| 12:04 |
8,568.21 |
8,568.49 |
8,568.13 |
8,568.13 |
17.4K |
| 12:05 |
8,567.70 |
8,567.70 |
8,566.44 |
8,566.44 |
5.9K |
| 12:06 |
8,566.44 |
8,566.73 |
8,565.51 |
8,565.51 |
2.1K |
| 12:07 |
8,564.78 |
8,567.64 |
8,564.78 |
8,567.64 |
7.7K |
| 12:08 |
8,567.64 |
8,568.55 |
8,567.64 |
8,568.55 |
2.0K |
| 12:09 |
8,568.55 |
8,571.85 |
8,568.55 |
8,571.85 |
3.4K |
| 12:10 |
8,571.98 |
8,579.42 |
8,571.98 |
8,579.42 |
20.8K |
| 12:11 |
8,579.09 |
8,579.09 |
8,577.10 |
8,577.10 |
19.0K |
| 12:12 |
8,576.36 |
8,576.87 |
8,576.36 |
8,576.87 |
3.1K |
| 12:13 |
8,576.87 |
8,576.87 |
8,575.90 |
8,575.90 |
2.4K |
| 12:14 |
8,574.92 |
8,576.31 |
8,574.92 |
8,576.31 |
2.6K |
| 12:15 |
8,576.31 |
8,577.04 |
8,576.31 |
8,577.04 |
0.5K |
| 12:16 |
8,576.82 |
8,578.31 |
8,576.82 |
8,578.31 |
3.7K |
| 12:17 |
8,578.31 |
8,578.64 |
8,577.95 |
8,577.95 |
1.9K |
| 12:18 |
8,577.95 |
8,579.48 |
8,577.95 |
8,579.04 |
1.1K |
| 12:19 |
8,578.86 |
8,580.38 |
8,578.86 |
8,580.38 |
2.8K |
| 12:20 |
8,580.74 |
8,580.74 |
8,579.38 |
8,579.38 |
2.9K |
| 12:21 |
8,579.52 |
8,580.07 |
8,579.52 |
8,580.07 |
2.3K |
| 12:22 |
8,580.07 |
8,580.07 |
8,579.86 |
8,579.86 |
1.1K |
| 12:23 |
8,580.13 |
8,580.15 |
8,579.64 |
8,580.15 |
2.0K |
| 12:24 |
8,581.01 |
8,581.36 |
8,581.01 |
8,581.36 |
4.7K |
| 12:25 |
8,581.14 |
8,581.84 |
8,581.14 |
8,581.84 |
2.2K |
| 12:26 |
8,582.16 |
8,582.16 |
8,579.26 |
8,579.26 |
7.5K |
| 12:27 |
8,579.44 |
8,579.44 |
8,575.91 |
8,575.91 |
8.6K |
| 12:28 |
8,575.62 |
8,575.62 |
8,574.79 |
8,574.87 |
0.9K |
| 12:29 |
8,574.87 |
8,574.87 |
8,574.17 |
8,574.67 |
1.6K |
| 12:30 |
8,574.67 |
8,575.48 |
8,574.49 |
8,575.48 |
3.4K |
| 12:31 |
8,575.19 |
8,575.19 |
8,575.05 |
8,575.18 |
1.7K |
| 12:32 |
8,574.88 |
8,575.38 |
8,574.19 |
8,574.19 |
11.4K |
| 12:33 |
8,573.83 |
8,574.01 |
8,573.83 |
8,574.01 |
6.8K |
| 12:34 |
8,574.01 |
8,574.35 |
8,573.82 |
8,573.83 |
26.9K |
| 12:35 |
8,574.44 |
8,575.22 |
8,574.44 |
8,574.60 |
12.5K |
| 12:36 |
8,574.60 |
8,575.44 |
8,573.90 |
8,573.90 |
20.0K |
| 12:37 |
8,574.06 |
8,574.15 |
8,574.06 |
8,574.06 |
0.8K |
| 12:38 |
8,574.43 |
8,574.43 |
8,573.77 |
8,573.77 |
9.5K |
| 12:39 |
8,574.13 |
8,574.74 |
8,574.13 |
8,574.74 |
4.1K |
| 12:40 |
8,574.74 |
8,575.16 |
8,572.09 |
8,572.09 |
12.9K |
| 12:41 |
8,572.23 |
8,572.82 |
8,572.23 |
8,572.82 |
12.1K |
| 12:42 |
8,572.66 |
8,572.66 |
8,571.54 |
8,571.71 |
11.0K |
| 12:43 |
8,571.72 |
8,571.72 |
8,571.39 |
8,571.39 |
7.1K |
| 12:44 |
8,571.04 |
8,571.20 |
8,570.21 |
8,570.21 |
3.2K |
| 12:45 |
8,570.15 |
8,570.44 |
8,570.15 |
8,570.44 |
2.7K |
| 12:46 |
8,570.29 |
8,571.30 |
8,570.29 |
8,570.80 |
8.7K |
| 12:47 |
8,570.80 |
8,570.80 |
8,567.66 |
8,567.66 |
7.7K |
| 12:48 |
8,567.59 |
8,568.82 |
8,567.59 |
8,568.53 |
11.7K |
| 12:49 |
8,568.72 |
8,568.72 |
8,566.85 |
8,566.85 |
1.6K |
| 12:50 |
8,566.29 |
8,566.29 |
8,565.52 |
8,565.52 |
3.4K |
| 12:51 |
8,565.63 |
8,566.23 |
8,565.63 |
8,566.20 |
3.6K |
| 12:52 |
8,566.20 |
8,566.20 |
8,565.56 |
8,565.56 |
0.7K |
| 12:53 |
8,565.56 |
8,565.56 |
8,563.70 |
8,563.70 |
0.5K |
| 12:54 |
8,563.54 |
8,563.54 |
8,563.48 |
8,563.48 |
1.1K |
| 12:55 |
8,563.45 |
8,563.87 |
8,563.45 |
8,563.87 |
2.2K |
| 12:56 |
8,563.87 |
8,563.87 |
8,561.08 |
8,561.08 |
7.0K |
| 12:57 |
8,560.75 |
8,560.78 |
8,560.61 |
8,560.78 |
7.7K |
| 12:58 |
8,560.22 |
8,560.22 |
8,558.25 |
8,558.25 |
7.6K |
| 12:59 |
8,558.30 |
8,558.30 |
8,557.71 |
8,557.71 |
5.3K |
| 13:00 |
8,557.67 |
8,557.67 |
8,557.12 |
8,557.41 |
17.0K |
| 13:01 |
8,558.36 |
8,558.96 |
8,557.80 |
8,557.80 |
1.7K |
| 13:02 |
8,557.80 |
8,558.15 |
8,556.69 |
8,556.69 |
3.4K |
| 13:03 |
8,557.25 |
8,557.42 |
8,557.25 |
8,557.42 |
4.4K |
| 13:04 |
8,555.13 |
8,555.13 |
8,554.20 |
8,554.30 |
35.9K |
| 13:05 |
8,555.07 |
8,555.46 |
8,554.91 |
8,554.91 |
3.8K |
| 13:06 |
8,554.91 |
8,554.91 |
8,554.36 |
8,554.36 |
0.9K |
| 13:07 |
8,554.66 |
8,554.79 |
8,554.50 |
8,554.50 |
12.0K |
| 13:08 |
8,557.31 |
8,557.72 |
8,556.93 |
8,556.93 |
30.5K |
| 13:09 |
8,557.30 |
8,557.64 |
8,557.13 |
8,557.13 |
1.9K |
| 13:10 |
8,556.48 |
8,556.62 |
8,556.23 |
8,556.23 |
5.3K |
| 13:11 |
8,556.23 |
8,556.59 |
8,556.10 |
8,556.59 |
2.6K |
| 13:12 |
8,555.85 |
8,556.20 |
8,555.85 |
8,556.20 |
9.6K |
| 13:13 |
8,556.20 |
8,557.99 |
8,556.20 |
8,557.99 |
27.3K |
| 13:14 |
8,558.66 |
8,559.01 |
8,558.66 |
8,559.01 |
6.1K |
| 13:15 |
8,559.01 |
8,559.87 |
8,559.01 |
8,559.87 |
4.4K |
| 13:16 |
8,560.05 |
8,560.05 |
8,558.97 |
8,558.97 |
4.7K |
| 13:17 |
8,559.19 |
8,559.19 |
8,557.74 |
8,557.74 |
8.0K |
| 13:18 |
8,557.27 |
8,557.27 |
8,556.41 |
8,556.41 |
18.0K |
| 13:19 |
8,558.85 |
8,559.00 |
8,558.84 |
8,558.86 |
11.3K |
| 13:20 |
8,558.89 |
8,559.90 |
8,558.89 |
8,559.90 |
5.6K |
| 13:21 |
8,560.07 |
8,560.94 |
8,560.07 |
8,560.66 |
6.5K |
| 13:22 |
8,561.18 |
8,562.05 |
8,561.18 |
8,562.05 |
12.6K |
| 13:23 |
8,562.05 |
8,563.48 |
8,562.05 |
8,563.48 |
7.2K |
| 13:24 |
8,563.93 |
8,564.82 |
8,563.93 |
8,564.82 |
7.5K |
| 13:25 |
8,565.77 |
8,568.54 |
8,565.77 |
8,568.54 |
8.4K |
| 13:26 |
8,568.54 |
8,568.54 |
8,568.33 |
8,568.38 |
4.8K |
| 13:27 |
8,568.60 |
8,569.08 |
8,568.60 |
8,569.08 |
17.8K |
| 13:28 |
8,568.55 |
8,569.32 |
8,568.55 |
8,569.32 |
2.8K |
| 13:29 |
8,569.53 |
8,569.53 |
8,568.32 |
8,568.32 |
6.0K |
| 13:30 |
8,568.52 |
8,568.88 |
8,568.52 |
8,568.69 |
1.3K |
| 13:31 |
8,568.69 |
8,568.69 |
8,567.46 |
8,567.46 |
3.2K |
| 13:32 |
8,567.51 |
8,568.04 |
8,567.13 |
8,567.26 |
4.4K |
| 13:33 |
8,566.66 |
8,567.61 |
8,566.66 |
8,567.61 |
9.6K |
| 13:34 |
8,567.67 |
8,568.70 |
8,567.67 |
8,568.45 |
5.7K |
| 13:35 |
8,568.42 |
8,568.99 |
8,567.86 |
8,568.99 |
6.2K |
| 13:36 |
8,568.99 |
8,568.99 |
8,568.72 |
8,568.94 |
4.7K |
| 13:37 |
8,568.86 |
8,568.86 |
8,568.30 |
8,568.63 |
2.8K |
| 13:38 |
8,567.85 |
8,568.19 |
8,567.32 |
8,567.32 |
26.7K |
| 13:39 |
8,566.79 |
8,566.96 |
8,566.79 |
8,566.80 |
5.6K |
| 13:40 |
8,566.51 |
8,566.51 |
8,565.14 |
8,565.14 |
13.3K |
| 13:41 |
8,565.05 |
8,568.86 |
8,564.68 |
8,568.86 |
5.6K |
| 13:42 |
8,569.03 |
8,569.77 |
8,569.03 |
8,569.77 |
5.7K |
| 13:43 |
8,569.77 |
8,570.33 |
8,569.77 |
8,570.33 |
2.4K |
| 13:44 |
8,570.33 |
8,570.33 |
8,569.98 |
8,570.11 |
5.2K |
| 13:45 |
8,570.11 |
8,570.11 |
8,569.85 |
8,569.85 |
3.6K |
| 13:46 |
8,569.64 |
8,569.64 |
8,568.74 |
8,568.74 |
3.4K |
| 13:47 |
8,568.27 |
8,568.27 |
8,567.77 |
8,567.77 |
3.1K |
| 13:48 |
8,567.62 |
8,568.18 |
8,566.91 |
8,566.91 |
29.5K |
| 13:49 |
8,567.09 |
8,567.09 |
8,565.80 |
8,565.80 |
12.0K |
| 13:50 |
8,565.80 |
8,565.80 |
8,564.99 |
8,564.99 |
5.2K |
| 13:51 |
8,564.99 |
8,565.41 |
8,564.99 |
8,565.41 |
4.6K |
| 13:52 |
8,565.62 |
8,566.46 |
8,565.62 |
8,566.46 |
4.2K |
| 13:53 |
8,565.38 |
8,565.38 |
8,564.16 |
8,564.16 |
4.8K |
| 13:54 |
8,563.58 |
8,563.58 |
8,562.27 |
8,562.27 |
7.5K |
| 13:55 |
8,562.27 |
8,562.48 |
8,562.27 |
8,562.48 |
6.8K |
| 13:56 |
8,562.48 |
8,562.60 |
8,562.48 |
8,562.60 |
0.9K |
| 13:57 |
8,562.12 |
8,562.87 |
8,562.12 |
8,562.87 |
3.5K |
| 13:58 |
8,562.95 |
8,562.95 |
8,562.41 |
8,562.41 |
1.3K |
| 13:59 |
8,562.76 |
8,562.95 |
8,562.76 |
8,562.95 |
5.8K |
| 14:00 |
8,562.95 |
8,563.72 |
8,562.81 |
8,563.72 |
2.6K |
| 14:01 |
8,563.72 |
8,564.14 |
8,563.72 |
8,564.07 |
3.3K |
| 14:02 |
8,564.79 |
8,564.79 |
8,564.44 |
8,564.44 |
17.1K |
| 14:03 |
8,564.44 |
8,565.33 |
8,564.44 |
8,565.33 |
2.7K |
| 14:04 |
8,565.39 |
8,565.39 |
8,564.88 |
8,565.22 |
2.4K |
| 14:05 |
8,565.28 |
8,568.11 |
8,565.28 |
8,567.54 |
8.8K |
| 14:06 |
8,566.76 |
8,566.76 |
8,565.54 |
8,565.86 |
4.5K |
| 14:07 |
8,565.88 |
8,566.69 |
8,565.88 |
8,566.69 |
1.9K |
| 14:08 |
8,568.21 |
8,568.94 |
8,568.21 |
8,568.94 |
7.1K |
| 14:09 |
8,569.24 |
8,570.27 |
8,569.24 |
8,570.27 |
3.5K |
| 14:10 |
8,570.27 |
8,570.36 |
8,570.19 |
8,570.19 |
3.0K |
| 14:11 |
8,570.05 |
8,570.05 |
8,569.54 |
8,569.88 |
3.3K |
| 14:12 |
8,569.25 |
8,569.51 |
8,569.25 |
8,569.45 |
11.3K |
| 14:13 |
8,569.27 |
8,571.10 |
8,569.27 |
8,570.99 |
3.6K |
| 14:14 |
8,572.53 |
8,572.82 |
8,572.09 |
8,572.09 |
2.5K |
| 14:15 |
8,572.86 |
8,573.78 |
8,572.86 |
8,573.78 |
7.9K |
| 14:16 |
8,573.59 |
8,574.18 |
8,573.59 |
8,574.18 |
2.9K |
| 14:17 |
8,573.86 |
8,574.29 |
8,573.66 |
8,574.29 |
3.9K |
| 14:18 |
8,573.95 |
8,574.78 |
8,573.95 |
8,574.78 |
1.3K |
| 14:19 |
8,575.11 |
8,575.55 |
8,575.10 |
8,575.55 |
3.3K |
| 14:20 |
8,575.33 |
8,575.61 |
8,575.33 |
8,575.47 |
2.8K |
| 14:21 |
8,577.62 |
8,577.62 |
8,577.34 |
8,577.44 |
9.4K |
| 14:22 |
8,576.95 |
8,577.77 |
8,576.95 |
8,577.06 |
5.1K |
| 14:23 |
8,577.25 |
8,577.25 |
8,576.70 |
8,576.70 |
2.9K |
| 14:24 |
8,576.55 |
8,576.74 |
8,576.38 |
8,576.59 |
2.9K |
| 14:25 |
8,576.95 |
8,577.53 |
8,576.58 |
8,576.58 |
6.6K |
| 14:26 |
8,576.85 |
8,577.90 |
8,576.85 |
8,577.90 |
15.5K |
| 14:27 |
8,577.74 |
8,577.74 |
8,577.23 |
8,577.65 |
4.3K |
| 14:28 |
8,577.40 |
8,577.50 |
8,577.32 |
8,577.50 |
8.9K |
| 14:29 |
8,575.08 |
8,575.35 |
8,575.08 |
8,575.35 |
12.3K |
| 14:30 |
8,575.51 |
8,575.78 |
8,574.71 |
8,574.99 |
48.3K |
| 14:31 |
8,574.99 |
8,574.99 |
8,574.71 |
8,574.88 |
5.4K |
| 14:32 |
8,574.66 |
8,574.92 |
8,574.19 |
8,574.92 |
5.9K |
| 14:33 |
8,575.71 |
8,575.71 |
8,575.20 |
8,575.20 |
5.4K |
| 14:34 |
8,575.20 |
8,575.62 |
8,575.20 |
8,575.62 |
2.4K |
| 14:35 |
8,575.83 |
8,575.83 |
8,575.22 |
8,575.22 |
3.5K |
| 14:36 |
8,574.94 |
8,574.94 |
8,574.55 |
8,574.55 |
4.2K |
| 14:37 |
8,574.00 |
8,574.14 |
8,573.23 |
8,573.23 |
3.8K |
| 14:38 |
8,573.56 |
8,573.56 |
8,571.18 |
8,571.18 |
11.6K |
| 14:39 |
8,570.90 |
8,570.90 |
8,570.14 |
8,570.62 |
2.8K |
| 14:40 |
8,570.28 |
8,570.28 |
8,569.86 |
8,569.86 |
2.6K |
| 14:41 |
8,570.26 |
8,570.26 |
8,569.67 |
8,569.67 |
4.6K |
| 14:42 |
8,569.67 |
8,569.88 |
8,569.67 |
8,569.88 |
1.1K |
| 14:43 |
8,570.07 |
8,570.14 |
8,569.96 |
8,570.14 |
1.5K |
| 14:44 |
8,570.35 |
8,570.35 |
8,570.09 |
8,570.09 |
3.6K |
| 14:45 |
8,568.35 |
8,568.60 |
8,568.02 |
8,568.02 |
6.7K |
| 14:46 |
8,567.87 |
8,567.87 |
8,565.10 |
8,565.11 |
3.1K |
| 14:47 |
8,564.12 |
8,564.12 |
8,563.85 |
8,563.85 |
1.8K |
| 14:48 |
8,563.85 |
8,564.44 |
8,563.46 |
8,564.44 |
4.4K |
| 14:49 |
8,564.25 |
8,564.25 |
8,564.05 |
8,564.12 |
5.0K |
| 14:50 |
8,563.58 |
8,563.58 |
8,562.40 |
8,562.40 |
12.2K |
| 14:51 |
8,562.39 |
8,565.98 |
8,562.39 |
8,565.98 |
4.6K |
| 14:52 |
8,568.51 |
8,568.64 |
8,567.86 |
8,567.86 |
8.8K |
| 14:53 |
8,567.66 |
8,569.18 |
8,567.66 |
8,569.18 |
3.2K |
| 14:54 |
8,568.90 |
8,568.90 |
8,564.81 |
8,566.55 |
3.0K |
| 14:55 |
8,566.55 |
8,570.47 |
8,566.55 |
8,570.47 |
3.4K |
| 14:56 |
8,570.74 |
8,572.42 |
8,570.74 |
8,572.42 |
13.3K |
| 14:57 |
8,572.94 |
8,573.08 |
8,572.60 |
8,573.08 |
5.8K |
| 14:58 |
8,573.08 |
8,573.56 |
8,572.91 |
8,573.56 |
8.8K |
| 14:59 |
8,572.69 |
8,574.02 |
8,572.69 |
8,574.02 |
1.8K |
| 15:00 |
8,573.73 |
8,573.73 |
8,572.40 |
8,572.75 |
10.6K |
| 15:01 |
8,571.90 |
8,572.57 |
8,571.90 |
8,572.55 |
14.9K |
| 15:02 |
8,573.49 |
8,573.49 |
8,573.02 |
8,573.02 |
12.1K |
| 15:03 |
8,573.20 |
8,573.20 |
8,572.57 |
8,572.57 |
2.5K |
| 15:04 |
8,572.57 |
8,572.76 |
8,572.38 |
8,572.52 |
1.7K |
| 15:05 |
8,573.69 |
8,575.15 |
8,573.69 |
8,575.15 |
2.8K |
| 15:06 |
8,574.61 |
8,574.61 |
8,573.42 |
8,573.42 |
4.0K |
| 15:07 |
8,573.03 |
8,573.58 |
8,573.03 |
8,573.45 |
4.9K |
| 15:08 |
8,571.89 |
8,571.89 |
8,570.98 |
8,570.98 |
24.4K |
| 15:09 |
8,571.39 |
8,571.89 |
8,571.39 |
8,571.45 |
7.3K |
| 15:10 |
8,570.77 |
8,570.94 |
8,570.63 |
8,570.63 |
5.5K |
| 15:11 |
8,569.83 |
8,569.83 |
8,568.62 |
8,568.62 |
9.1K |
| 15:12 |
8,567.93 |
8,568.44 |
8,567.93 |
8,568.44 |
3.8K |
| 15:13 |
8,568.79 |
8,569.18 |
8,568.79 |
8,569.18 |
7.8K |
| 15:14 |
8,569.31 |
8,570.60 |
8,569.31 |
8,570.60 |
4.4K |
| 15:15 |
8,570.66 |
8,571.51 |
8,570.43 |
8,571.51 |
7.4K |
| 15:16 |
8,571.71 |
8,575.48 |
8,571.71 |
8,575.48 |
13.7K |
| 15:17 |
8,575.84 |
8,576.45 |
8,575.31 |
8,575.31 |
6.3K |
| 15:18 |
8,575.37 |
8,575.37 |
8,574.88 |
8,574.88 |
34.3K |
| 15:19 |
8,574.67 |
8,575.07 |
8,574.61 |
8,575.07 |
5.2K |
| 15:20 |
8,574.82 |
8,575.10 |
8,574.69 |
8,574.69 |
2.8K |
| 15:21 |
8,573.61 |
8,576.08 |
8,573.61 |
8,576.08 |
38.4K |
| 15:22 |
8,576.08 |
8,576.89 |
8,576.08 |
8,576.89 |
0.8K |
| 15:23 |
8,576.61 |
8,577.57 |
8,576.61 |
8,577.15 |
2.5K |
| 15:24 |
8,576.76 |
8,576.76 |
8,575.48 |
8,575.48 |
1.5K |
| 15:25 |
8,575.84 |
8,576.52 |
8,575.84 |
8,576.31 |
6.9K |
| 15:26 |
8,579.87 |
8,581.14 |
8,579.87 |
8,580.51 |
28.8K |
| 15:27 |
8,581.07 |
8,581.07 |
8,580.48 |
8,580.48 |
9.0K |
| 15:28 |
8,580.46 |
8,582.05 |
8,579.99 |
8,582.05 |
10.1K |
| 15:29 |
8,584.07 |
8,585.39 |
8,584.07 |
8,585.39 |
10.1K |
| 15:30 |
8,585.61 |
8,585.61 |
8,585.27 |
8,585.47 |
15.3K |
| 15:31 |
8,585.70 |
8,586.45 |
8,585.63 |
8,586.45 |
7.4K |
| 15:32 |
8,587.37 |
8,587.37 |
8,585.29 |
8,586.02 |
14.3K |
| 15:33 |
8,585.96 |
8,587.96 |
8,585.63 |
8,587.96 |
10.9K |
| 15:34 |
8,585.81 |
8,585.81 |
8,584.18 |
8,584.71 |
12.1K |
| 15:35 |
8,585.69 |
8,585.69 |
8,585.13 |
8,585.18 |
11.3K |
| 15:36 |
8,585.81 |
8,585.90 |
8,585.21 |
8,585.21 |
13.7K |
| 15:37 |
8,585.14 |
8,585.14 |
8,584.51 |
8,584.96 |
9.0K |
| 15:38 |
8,584.28 |
8,584.65 |
8,584.28 |
8,584.37 |
8.5K |
| 15:39 |
8,584.45 |
8,586.64 |
8,584.45 |
8,586.64 |
5.1K |
| 15:40 |
8,586.54 |
8,587.40 |
8,586.54 |
8,587.40 |
9.6K |
| 15:41 |
8,587.27 |
8,587.27 |
8,585.58 |
8,585.72 |
16.9K |
| 15:42 |
8,584.40 |
8,584.40 |
8,583.70 |
8,584.24 |
11.9K |
| 15:43 |
8,583.29 |
8,584.02 |
8,582.90 |
8,582.90 |
21.7K |
| 15:44 |
8,583.34 |
8,584.99 |
8,583.34 |
8,584.99 |
13.8K |
| 15:45 |
8,584.47 |
8,584.47 |
8,583.15 |
8,583.15 |
14.1K |
| 15:46 |
8,583.02 |
8,583.02 |
8,580.45 |
8,580.53 |
20.2K |
| 15:47 |
8,579.95 |
8,580.63 |
8,578.20 |
8,578.20 |
22.2K |
| 15:48 |
8,578.07 |
8,578.38 |
8,577.77 |
8,577.77 |
7.3K |
| 15:49 |
8,577.71 |
8,577.71 |
8,576.58 |
8,577.41 |
26.7K |
| 15:50 |
8,577.24 |
8,577.24 |
8,570.13 |
8,570.13 |
66.6K |
| 15:51 |
8,569.74 |
8,569.95 |
8,569.74 |
8,569.93 |
13.8K |
| 15:52 |
8,567.59 |
8,567.59 |
8,567.04 |
8,567.38 |
24.7K |
| 15:53 |
8,566.97 |
8,567.94 |
8,566.97 |
8,567.94 |
14.0K |
| 15:54 |
8,567.56 |
8,568.76 |
8,567.56 |
8,567.77 |
31.1K |
| 15:55 |
8,567.51 |
8,567.51 |
8,560.66 |
8,560.66 |
75.5K |
| 15:56 |
8,560.36 |
8,560.36 |
8,556.25 |
8,556.89 |
50.8K |
| 15:57 |
8,556.93 |
8,557.23 |
8,556.28 |
8,557.23 |
60.7K |
| 15:58 |
8,556.72 |
8,557.52 |
8,555.77 |
8,556.96 |
40.9K |
| 15:59 |
8,556.60 |
8,558.98 |
8,555.44 |
8,558.98 |
72.6K |
| 16:00 |
8,559.48 |
8,559.48 |
8,558.51 |
8,558.51 |
872.8K |
| 16:01 |
8,558.51 |
8,558.51 |
8,558.51 |
8,558.51 |
16.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|