| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,538.72 |
8,567.56 |
8,538.72 |
8,562.65 |
61.8K |
| 09:31 |
8,565.18 |
8,566.68 |
8,565.18 |
8,566.26 |
5.2K |
| 09:32 |
8,570.41 |
8,572.96 |
8,570.05 |
8,572.96 |
12.1K |
| 09:33 |
8,572.96 |
8,573.98 |
8,572.81 |
8,573.98 |
1.4K |
| 09:34 |
8,572.27 |
8,572.27 |
8,567.04 |
8,567.04 |
2.1K |
| 09:35 |
8,566.46 |
8,567.24 |
8,566.09 |
8,567.24 |
3.2K |
| 09:36 |
8,567.24 |
8,568.40 |
8,567.24 |
8,568.40 |
1.4K |
| 09:37 |
8,570.64 |
8,571.89 |
8,570.44 |
8,571.89 |
2.6K |
| 09:38 |
8,575.53 |
8,580.05 |
8,575.53 |
8,580.05 |
6.9K |
| 09:39 |
8,580.05 |
8,582.23 |
8,580.05 |
8,581.68 |
15.6K |
| 09:40 |
8,578.16 |
8,586.40 |
8,578.16 |
8,586.30 |
10.3K |
| 09:41 |
8,584.75 |
8,585.01 |
8,579.52 |
8,579.52 |
4.2K |
| 09:42 |
8,579.52 |
8,579.52 |
8,579.52 |
8,579.52 |
0.0K |
| 09:43 |
8,579.24 |
8,579.46 |
8,579.09 |
8,579.09 |
5.2K |
| 09:44 |
8,581.65 |
8,582.21 |
8,581.65 |
8,582.21 |
0.9K |
| 09:45 |
8,583.19 |
8,596.26 |
8,583.19 |
8,596.26 |
9.0K |
| 09:46 |
8,596.59 |
8,597.00 |
8,595.87 |
8,597.00 |
3.4K |
| 09:47 |
8,596.64 |
8,600.46 |
8,596.64 |
8,600.46 |
21.0K |
| 09:48 |
8,600.85 |
8,601.29 |
8,600.34 |
8,600.34 |
3.2K |
| 09:49 |
8,599.76 |
8,599.76 |
8,598.25 |
8,598.25 |
6.1K |
| 09:50 |
8,598.25 |
8,601.47 |
8,598.25 |
8,598.87 |
9.0K |
| 09:51 |
8,599.04 |
8,599.04 |
8,597.98 |
8,597.98 |
7.4K |
| 09:52 |
8,597.86 |
8,597.86 |
8,594.80 |
8,595.75 |
3.0K |
| 09:53 |
8,596.59 |
8,603.63 |
8,596.59 |
8,601.47 |
3.5K |
| 09:54 |
8,599.86 |
8,599.86 |
8,598.81 |
8,598.81 |
3.9K |
| 09:55 |
8,598.67 |
8,598.67 |
8,591.63 |
8,591.63 |
6.7K |
| 09:56 |
8,591.63 |
8,591.63 |
8,590.60 |
8,590.60 |
3.7K |
| 09:57 |
8,590.60 |
8,590.60 |
8,590.42 |
8,590.60 |
3.0K |
| 09:58 |
8,590.96 |
8,591.10 |
8,590.82 |
8,590.95 |
2.6K |
| 09:59 |
8,590.95 |
8,591.69 |
8,590.95 |
8,591.34 |
6.0K |
| 10:00 |
8,591.53 |
8,591.53 |
8,591.11 |
8,591.42 |
2.0K |
| 10:01 |
8,592.08 |
8,592.08 |
8,590.38 |
8,590.38 |
2.2K |
| 10:02 |
8,589.36 |
8,589.69 |
8,589.36 |
8,589.69 |
3.9K |
| 10:03 |
8,589.54 |
8,590.45 |
8,589.54 |
8,590.45 |
1.6K |
| 10:04 |
8,590.61 |
8,590.61 |
8,590.61 |
8,590.61 |
0.3K |
| 10:05 |
8,590.61 |
8,590.61 |
8,590.61 |
8,590.61 |
0.4K |
| 10:06 |
8,590.60 |
8,590.94 |
8,590.60 |
8,590.85 |
6.6K |
| 10:07 |
8,590.85 |
8,591.04 |
8,590.85 |
8,591.04 |
0.9K |
| 10:08 |
8,594.77 |
8,598.67 |
8,594.77 |
8,598.67 |
20.3K |
| 10:09 |
8,598.67 |
8,599.57 |
8,598.67 |
8,599.57 |
1.4K |
| 10:10 |
8,599.28 |
8,599.95 |
8,599.28 |
8,599.95 |
11.4K |
| 10:11 |
8,601.18 |
8,601.18 |
8,601.08 |
8,601.08 |
3.9K |
| 10:12 |
8,601.08 |
8,601.08 |
8,601.08 |
8,601.08 |
0.3K |
| 10:13 |
8,601.56 |
8,601.75 |
8,601.56 |
8,601.67 |
3.0K |
| 10:14 |
8,601.67 |
8,602.82 |
8,601.67 |
8,602.82 |
2.0K |
| 10:15 |
8,602.82 |
8,603.01 |
8,602.82 |
8,602.82 |
3.7K |
| 10:16 |
8,602.48 |
8,605.23 |
8,602.48 |
8,605.23 |
4.3K |
| 10:17 |
8,605.37 |
8,605.37 |
8,605.10 |
8,605.10 |
6.9K |
| 10:18 |
8,605.10 |
8,605.57 |
8,604.88 |
8,605.57 |
1.9K |
| 10:19 |
8,605.57 |
8,608.34 |
8,605.57 |
8,608.34 |
3.1K |
| 10:20 |
8,610.55 |
8,614.53 |
8,610.55 |
8,614.53 |
25.1K |
| 10:21 |
8,615.17 |
8,615.34 |
8,615.17 |
8,615.18 |
6.9K |
| 10:22 |
8,615.57 |
8,615.67 |
8,615.57 |
8,615.67 |
2.8K |
| 10:23 |
8,613.38 |
8,613.38 |
8,613.17 |
8,613.17 |
2.4K |
| 10:24 |
8,611.92 |
8,611.92 |
8,609.88 |
8,609.88 |
10.4K |
| 10:25 |
8,609.88 |
8,611.47 |
8,609.88 |
8,611.47 |
10.4K |
| 10:26 |
8,612.33 |
8,612.90 |
8,612.33 |
8,612.90 |
1.7K |
| 10:27 |
8,612.90 |
8,613.11 |
8,611.51 |
8,611.51 |
10.8K |
| 10:28 |
8,611.51 |
8,611.68 |
8,611.51 |
8,611.68 |
0.4K |
| 10:29 |
8,611.68 |
8,611.84 |
8,611.68 |
8,611.84 |
1.3K |
| 10:30 |
8,611.33 |
8,611.33 |
8,611.07 |
8,611.07 |
1.5K |
| 10:31 |
8,611.07 |
8,611.12 |
8,610.69 |
8,611.07 |
1.4K |
| 10:32 |
8,610.50 |
8,610.82 |
8,610.48 |
8,610.48 |
6.5K |
| 10:33 |
8,610.66 |
8,610.66 |
8,609.27 |
8,609.27 |
6.0K |
| 10:34 |
8,609.43 |
8,609.43 |
8,608.94 |
8,608.94 |
3.9K |
| 10:35 |
8,609.31 |
8,609.31 |
8,609.12 |
8,609.12 |
3.9K |
| 10:36 |
8,609.81 |
8,610.85 |
8,609.81 |
8,610.85 |
3.2K |
| 10:37 |
8,610.94 |
8,610.94 |
8,610.68 |
8,610.68 |
4.1K |
| 10:38 |
8,608.71 |
8,608.71 |
8,606.92 |
8,606.92 |
4.7K |
| 10:39 |
8,608.02 |
8,608.02 |
8,608.02 |
8,608.02 |
0.7K |
| 10:40 |
8,608.02 |
8,608.16 |
8,607.45 |
8,607.45 |
1.8K |
| 10:41 |
8,607.45 |
8,607.45 |
8,606.33 |
8,606.33 |
1.0K |
| 10:42 |
8,605.48 |
8,605.48 |
8,603.31 |
8,603.31 |
5.1K |
| 10:43 |
8,601.95 |
8,601.95 |
8,601.90 |
8,601.90 |
5.0K |
| 10:44 |
8,601.90 |
8,601.90 |
8,601.90 |
8,601.90 |
1.0K |
| 10:45 |
8,601.75 |
8,601.91 |
8,601.36 |
8,601.91 |
2.8K |
| 10:46 |
8,601.91 |
8,602.20 |
8,601.91 |
8,602.20 |
0.8K |
| 10:47 |
8,602.39 |
8,602.39 |
8,601.56 |
8,601.84 |
17.4K |
| 10:48 |
8,602.33 |
8,602.75 |
8,602.33 |
8,602.61 |
2.0K |
| 10:49 |
8,603.18 |
8,603.20 |
8,603.18 |
8,603.20 |
2.0K |
| 10:50 |
8,603.20 |
8,603.93 |
8,603.20 |
8,603.93 |
0.9K |
| 10:51 |
8,603.83 |
8,604.86 |
8,603.83 |
8,604.86 |
1.3K |
| 10:52 |
8,605.17 |
8,605.45 |
8,605.17 |
8,605.45 |
0.9K |
| 10:53 |
8,605.45 |
8,608.04 |
8,605.45 |
8,608.04 |
8.3K |
| 10:54 |
8,608.82 |
8,608.96 |
8,608.75 |
8,608.96 |
11.8K |
| 10:55 |
8,609.27 |
8,610.31 |
8,609.27 |
8,610.31 |
1.7K |
| 10:56 |
8,611.02 |
8,614.70 |
8,611.02 |
8,614.70 |
17.3K |
| 10:57 |
8,615.33 |
8,615.33 |
8,614.48 |
8,614.48 |
4.8K |
| 10:58 |
8,614.96 |
8,615.30 |
8,614.10 |
8,614.10 |
3.7K |
| 10:59 |
8,614.10 |
8,614.10 |
8,614.04 |
8,614.04 |
0.2K |
| 11:00 |
8,613.57 |
8,614.08 |
8,613.57 |
8,614.08 |
1.2K |
| 11:01 |
8,613.57 |
8,613.64 |
8,613.50 |
8,613.50 |
3.8K |
| 11:02 |
8,613.42 |
8,613.48 |
8,613.13 |
8,613.48 |
4.3K |
| 11:03 |
8,613.78 |
8,614.56 |
8,613.78 |
8,614.56 |
3.1K |
| 11:04 |
8,614.56 |
8,615.01 |
8,614.56 |
8,614.66 |
1.8K |
| 11:05 |
8,614.66 |
8,614.66 |
8,614.66 |
8,614.66 |
0.0K |
| 11:06 |
8,615.04 |
8,615.04 |
8,611.24 |
8,611.24 |
10.1K |
| 11:07 |
8,614.51 |
8,614.51 |
8,614.51 |
8,614.51 |
0.3K |
| 11:08 |
8,615.45 |
8,615.45 |
8,615.01 |
8,615.01 |
2.3K |
| 11:09 |
8,615.01 |
8,615.01 |
8,614.11 |
8,614.11 |
3.0K |
| 11:10 |
8,613.75 |
8,614.14 |
8,613.75 |
8,614.14 |
2.9K |
| 11:11 |
8,614.14 |
8,614.14 |
8,612.83 |
8,612.83 |
3.6K |
| 11:12 |
8,618.35 |
8,618.88 |
8,617.75 |
8,618.88 |
8.7K |
| 11:13 |
8,619.22 |
8,622.07 |
8,619.12 |
8,622.07 |
6.6K |
| 11:14 |
8,623.12 |
8,623.40 |
8,623.12 |
8,623.40 |
6.2K |
| 11:15 |
8,623.76 |
8,624.12 |
8,623.76 |
8,624.12 |
4.1K |
| 11:16 |
8,624.45 |
8,625.06 |
8,624.45 |
8,625.06 |
10.6K |
| 11:17 |
8,625.78 |
8,627.69 |
8,625.78 |
8,627.69 |
4.6K |
| 11:18 |
8,626.30 |
8,626.46 |
8,626.30 |
8,626.46 |
11.3K |
| 11:19 |
8,626.46 |
8,634.16 |
8,626.46 |
8,634.16 |
25.6K |
| 11:20 |
8,634.16 |
8,635.10 |
8,634.16 |
8,635.10 |
3.6K |
| 11:21 |
8,634.84 |
8,634.84 |
8,634.49 |
8,634.49 |
4.7K |
| 11:22 |
8,634.49 |
8,635.35 |
8,634.49 |
8,635.35 |
0.2K |
| 11:23 |
8,635.51 |
8,635.51 |
8,635.51 |
8,635.51 |
1.0K |
| 11:24 |
8,632.74 |
8,632.74 |
8,632.57 |
8,632.57 |
1.1K |
| 11:25 |
8,632.96 |
8,636.07 |
8,632.96 |
8,636.07 |
0.3K |
| 11:26 |
8,636.01 |
8,636.56 |
8,636.01 |
8,636.56 |
1.8K |
| 11:27 |
8,636.56 |
8,636.56 |
8,635.30 |
8,635.30 |
0.6K |
| 11:28 |
8,635.30 |
8,635.30 |
8,635.30 |
8,635.30 |
0.3K |
| 11:29 |
8,635.30 |
8,635.30 |
8,635.30 |
8,635.30 |
0.0K |
| 11:30 |
8,635.96 |
8,635.96 |
8,635.05 |
8,635.05 |
0.8K |
| 11:31 |
8,635.05 |
8,635.05 |
8,634.55 |
8,634.76 |
0.6K |
| 11:32 |
8,634.76 |
8,638.70 |
8,634.76 |
8,638.67 |
4.1K |
| 11:33 |
8,638.88 |
8,639.07 |
8,638.72 |
8,639.07 |
1.2K |
| 11:34 |
8,639.46 |
8,639.67 |
8,639.46 |
8,639.67 |
0.9K |
| 11:35 |
8,640.03 |
8,640.03 |
8,639.84 |
8,639.84 |
0.9K |
| 11:36 |
8,640.26 |
8,640.81 |
8,640.17 |
8,640.17 |
3.2K |
| 11:37 |
8,640.92 |
8,640.93 |
8,640.75 |
8,640.93 |
5.6K |
| 11:38 |
8,641.27 |
8,641.27 |
8,641.11 |
8,641.11 |
0.8K |
| 11:39 |
8,641.11 |
8,641.46 |
8,641.11 |
8,641.11 |
1.2K |
| 11:40 |
8,641.11 |
8,641.11 |
8,640.14 |
8,640.14 |
1.3K |
| 11:41 |
8,637.95 |
8,637.95 |
8,637.65 |
8,637.65 |
11.6K |
| 11:42 |
8,637.81 |
8,637.81 |
8,637.46 |
8,637.46 |
3.6K |
| 11:43 |
8,637.04 |
8,637.04 |
8,636.66 |
8,636.66 |
5.1K |
| 11:44 |
8,636.66 |
8,636.66 |
8,636.66 |
8,636.66 |
0.1K |
| 11:45 |
8,636.66 |
8,636.66 |
8,636.46 |
8,636.46 |
1.7K |
| 11:46 |
8,636.07 |
8,636.27 |
8,636.07 |
8,636.27 |
0.5K |
| 11:47 |
8,636.46 |
8,637.62 |
8,636.46 |
8,637.62 |
7.4K |
| 11:48 |
8,637.62 |
8,637.62 |
8,636.83 |
8,637.25 |
7.0K |
| 11:49 |
8,637.32 |
8,637.32 |
8,636.97 |
8,636.97 |
2.0K |
| 11:50 |
8,636.97 |
8,637.37 |
8,636.97 |
8,637.37 |
1.5K |
| 11:51 |
8,637.37 |
8,637.68 |
8,637.37 |
8,637.68 |
2.8K |
| 11:52 |
8,636.40 |
8,636.61 |
8,636.04 |
8,636.61 |
2.1K |
| 11:53 |
8,636.61 |
8,636.79 |
8,636.61 |
8,636.79 |
2.2K |
| 11:54 |
8,636.79 |
8,636.79 |
8,636.43 |
8,636.60 |
4.8K |
| 11:55 |
8,636.81 |
8,637.39 |
8,636.81 |
8,636.93 |
2.4K |
| 11:56 |
8,636.93 |
8,636.93 |
8,636.48 |
8,636.48 |
1.4K |
| 11:57 |
8,637.46 |
8,637.85 |
8,637.45 |
8,637.85 |
10.1K |
| 11:58 |
8,636.22 |
8,637.39 |
8,636.04 |
8,637.39 |
1.2K |
| 11:59 |
8,637.00 |
8,637.00 |
8,637.00 |
8,637.00 |
0.5K |
| 12:00 |
8,637.00 |
8,637.00 |
8,636.31 |
8,636.31 |
5.5K |
| 12:01 |
8,636.31 |
8,636.37 |
8,636.31 |
8,636.37 |
2.1K |
| 12:02 |
8,636.37 |
8,636.43 |
8,636.26 |
8,636.43 |
0.7K |
| 12:03 |
8,636.78 |
8,637.35 |
8,636.78 |
8,637.35 |
1.2K |
| 12:04 |
8,638.16 |
8,638.16 |
8,637.51 |
8,637.98 |
3.2K |
| 12:05 |
8,636.98 |
8,636.98 |
8,636.20 |
8,636.20 |
1.8K |
| 12:06 |
8,640.53 |
8,641.44 |
8,640.53 |
8,641.44 |
26.0K |
| 12:07 |
8,641.78 |
8,642.65 |
8,641.78 |
8,642.08 |
9.3K |
| 12:08 |
8,642.08 |
8,643.30 |
8,642.08 |
8,643.30 |
3.0K |
| 12:09 |
8,643.30 |
8,643.30 |
8,642.12 |
8,642.46 |
27.0K |
| 12:10 |
8,642.38 |
8,643.31 |
8,642.38 |
8,643.31 |
2.3K |
| 12:11 |
8,644.46 |
8,649.33 |
8,644.46 |
8,649.33 |
16.0K |
| 12:12 |
8,649.33 |
8,649.33 |
8,648.74 |
8,648.74 |
4.4K |
| 12:13 |
8,649.09 |
8,649.09 |
8,648.86 |
8,649.00 |
12.0K |
| 12:14 |
8,649.00 |
8,649.51 |
8,649.00 |
8,649.51 |
4.9K |
| 12:15 |
8,649.51 |
8,649.51 |
8,649.27 |
8,649.44 |
2.1K |
| 12:16 |
8,649.69 |
8,649.80 |
8,649.69 |
8,649.80 |
1.3K |
| 12:17 |
8,649.80 |
8,649.80 |
8,649.53 |
8,649.53 |
2.1K |
| 12:18 |
8,649.66 |
8,650.49 |
8,649.66 |
8,650.49 |
3.6K |
| 12:19 |
8,650.49 |
8,650.62 |
8,650.49 |
8,650.62 |
2.1K |
| 12:20 |
8,650.62 |
8,650.62 |
8,650.49 |
8,650.49 |
0.9K |
| 12:21 |
8,650.91 |
8,651.27 |
8,650.91 |
8,651.27 |
1.0K |
| 12:22 |
8,651.41 |
8,651.43 |
8,651.35 |
8,651.35 |
3.5K |
| 12:23 |
8,651.56 |
8,651.77 |
8,651.08 |
8,651.42 |
5.2K |
| 12:24 |
8,651.33 |
8,651.33 |
8,651.12 |
8,651.12 |
1.3K |
| 12:25 |
8,651.28 |
8,651.53 |
8,650.99 |
8,651.53 |
3.2K |
| 12:26 |
8,651.53 |
8,652.23 |
8,651.53 |
8,652.23 |
2.9K |
| 12:27 |
8,651.84 |
8,651.84 |
8,651.30 |
8,651.30 |
1.5K |
| 12:28 |
8,651.30 |
8,651.30 |
8,651.15 |
8,651.15 |
0.4K |
| 12:29 |
8,651.01 |
8,651.01 |
8,644.65 |
8,645.27 |
14.9K |
| 12:30 |
8,645.27 |
8,645.54 |
8,645.27 |
8,645.36 |
6.8K |
| 12:31 |
8,645.36 |
8,645.80 |
8,645.36 |
8,645.80 |
0.7K |
| 12:32 |
8,645.80 |
8,645.80 |
8,644.97 |
8,644.97 |
1.8K |
| 12:33 |
8,644.97 |
8,645.60 |
8,644.97 |
8,645.26 |
2.2K |
| 12:34 |
8,644.37 |
8,644.37 |
8,643.81 |
8,643.81 |
2.1K |
| 12:35 |
8,643.81 |
8,644.33 |
8,643.81 |
8,644.33 |
3.6K |
| 12:36 |
8,644.30 |
8,644.57 |
8,644.30 |
8,644.57 |
2.4K |
| 12:37 |
8,644.63 |
8,647.32 |
8,644.63 |
8,645.84 |
1.9K |
| 12:38 |
8,645.52 |
8,645.68 |
8,645.24 |
8,645.68 |
5.2K |
| 12:39 |
8,644.81 |
8,644.81 |
8,644.67 |
8,644.67 |
2.1K |
| 12:40 |
8,644.67 |
8,644.82 |
8,644.67 |
8,644.82 |
0.1K |
| 12:41 |
8,644.82 |
8,648.60 |
8,644.82 |
8,648.40 |
12.3K |
| 12:42 |
8,648.40 |
8,648.40 |
8,648.23 |
8,648.23 |
1.4K |
| 12:43 |
8,648.23 |
8,649.79 |
8,648.23 |
8,649.79 |
1.0K |
| 12:44 |
8,650.42 |
8,652.11 |
8,650.42 |
8,652.11 |
0.2K |
| 12:45 |
8,652.11 |
8,653.32 |
8,652.11 |
8,653.32 |
3.4K |
| 12:46 |
8,652.93 |
8,652.93 |
8,647.96 |
8,648.69 |
22.1K |
| 12:47 |
8,648.96 |
8,648.96 |
8,648.92 |
8,648.92 |
0.9K |
| 12:48 |
8,648.92 |
8,649.50 |
8,648.92 |
8,649.50 |
1.6K |
| 12:49 |
8,649.50 |
8,649.57 |
8,649.50 |
8,649.53 |
0.7K |
| 12:50 |
8,649.53 |
8,650.61 |
8,649.53 |
8,650.61 |
3.3K |
| 12:51 |
8,650.66 |
8,650.95 |
8,650.66 |
8,650.95 |
0.2K |
| 12:52 |
8,651.27 |
8,651.55 |
8,651.27 |
8,651.38 |
1.7K |
| 12:53 |
8,651.38 |
8,651.38 |
8,651.38 |
8,651.38 |
0.3K |
| 12:54 |
8,651.66 |
8,652.66 |
8,651.66 |
8,652.08 |
28.9K |
| 12:55 |
8,652.08 |
8,655.55 |
8,652.08 |
8,655.55 |
74.5K |
| 12:56 |
8,655.86 |
8,655.86 |
8,655.50 |
8,655.55 |
9.4K |
| 12:57 |
8,656.05 |
8,656.05 |
8,655.92 |
8,655.92 |
0.9K |
| 12:58 |
8,656.58 |
8,658.68 |
8,656.58 |
8,658.68 |
14.1K |
| 12:59 |
8,658.68 |
8,658.69 |
8,658.49 |
8,658.69 |
5.3K |
| 13:00 |
8,658.69 |
8,660.19 |
8,658.69 |
8,660.19 |
8.3K |
| 13:01 |
8,661.57 |
8,661.95 |
8,661.40 |
8,661.95 |
0.6K |
| 13:02 |
8,662.14 |
8,662.78 |
8,662.07 |
8,662.07 |
7.8K |
| 13:03 |
8,662.07 |
8,662.59 |
8,662.02 |
8,662.59 |
3.3K |
| 13:04 |
8,661.07 |
8,661.64 |
8,661.07 |
8,661.60 |
120.6K |
| 13:05 |
8,661.50 |
8,661.50 |
8,661.33 |
8,661.35 |
3.3K |
| 13:06 |
8,660.35 |
8,660.35 |
8,659.95 |
8,659.95 |
9.0K |
| 13:07 |
8,659.36 |
8,659.36 |
8,658.28 |
8,658.28 |
18.6K |
| 13:08 |
8,658.49 |
8,658.49 |
8,655.14 |
8,655.14 |
25.7K |
| 13:09 |
8,654.52 |
8,654.52 |
8,644.87 |
8,644.87 |
16.1K |
| 13:10 |
8,647.97 |
8,648.19 |
8,647.91 |
8,647.92 |
76.9K |
| 13:11 |
8,648.20 |
8,648.92 |
8,648.20 |
8,648.92 |
4.4K |
| 13:12 |
8,649.09 |
8,649.46 |
8,649.09 |
8,649.46 |
4.7K |
| 13:13 |
8,650.00 |
8,651.18 |
8,650.00 |
8,651.18 |
1.4K |
| 13:14 |
8,651.46 |
8,651.91 |
8,651.38 |
8,651.91 |
0.8K |
| 13:15 |
8,651.26 |
8,651.43 |
8,650.38 |
8,650.38 |
1.9K |
| 13:16 |
8,650.03 |
8,650.52 |
8,650.03 |
8,650.52 |
0.6K |
| 13:17 |
8,650.45 |
8,650.79 |
8,650.15 |
8,650.15 |
0.4K |
| 13:18 |
8,650.15 |
8,651.77 |
8,650.15 |
8,651.77 |
6.4K |
| 13:19 |
8,651.41 |
8,655.14 |
8,651.04 |
8,655.14 |
1.7K |
| 13:20 |
8,655.58 |
8,655.58 |
8,655.09 |
8,655.09 |
29.3K |
| 13:21 |
8,655.21 |
8,655.21 |
8,654.84 |
8,654.84 |
1.5K |
| 13:22 |
8,654.84 |
8,655.52 |
8,654.80 |
8,655.52 |
4.5K |
| 13:23 |
8,655.50 |
8,655.50 |
8,654.62 |
8,654.62 |
3.0K |
| 13:24 |
8,654.62 |
8,654.97 |
8,649.85 |
8,649.85 |
7.6K |
| 13:25 |
8,649.85 |
8,649.85 |
8,649.85 |
8,649.85 |
0.1K |
| 13:26 |
8,648.71 |
8,654.22 |
8,648.71 |
8,654.22 |
5.5K |
| 13:27 |
8,654.22 |
8,654.22 |
8,653.54 |
8,653.54 |
2.4K |
| 13:28 |
8,653.82 |
8,653.99 |
8,653.82 |
8,653.99 |
4.9K |
| 13:29 |
8,656.65 |
8,656.65 |
8,653.74 |
8,653.74 |
5.0K |
| 13:30 |
8,653.74 |
8,653.74 |
8,653.15 |
8,653.15 |
8.0K |
| 13:31 |
8,653.67 |
8,653.83 |
8,653.63 |
8,653.83 |
1.6K |
| 13:32 |
8,653.83 |
8,653.83 |
8,653.68 |
8,653.68 |
0.4K |
| 13:33 |
8,653.68 |
8,653.96 |
8,653.61 |
8,653.96 |
3.9K |
| 13:34 |
8,653.96 |
8,653.96 |
8,652.83 |
8,652.83 |
2.4K |
| 13:35 |
8,652.83 |
8,653.34 |
8,652.83 |
8,653.34 |
1.1K |
| 13:36 |
8,653.21 |
8,653.21 |
8,653.12 |
8,653.12 |
1.5K |
| 13:37 |
8,653.23 |
8,653.86 |
8,653.23 |
8,653.59 |
1.8K |
| 13:38 |
8,650.19 |
8,650.19 |
8,650.19 |
8,650.19 |
0.8K |
| 13:39 |
8,650.19 |
8,650.19 |
8,650.19 |
8,650.19 |
0.8K |
| 13:40 |
8,650.19 |
8,650.54 |
8,650.19 |
8,650.54 |
0.4K |
| 13:41 |
8,650.54 |
8,650.54 |
8,650.54 |
8,650.54 |
0.2K |
| 13:42 |
8,650.33 |
8,650.54 |
8,650.05 |
8,650.13 |
3.5K |
| 13:43 |
8,650.54 |
8,651.00 |
8,650.54 |
8,651.00 |
1.2K |
| 13:44 |
8,651.00 |
8,651.00 |
8,649.57 |
8,649.57 |
0.3K |
| 13:45 |
8,650.12 |
8,650.18 |
8,649.83 |
8,649.83 |
5.7K |
| 13:46 |
8,649.83 |
8,649.83 |
8,649.32 |
8,649.32 |
1.5K |
| 13:47 |
8,647.66 |
8,647.66 |
8,647.30 |
8,647.30 |
1.0K |
| 13:48 |
8,648.05 |
8,650.97 |
8,648.05 |
8,650.97 |
4.2K |
| 13:49 |
8,650.97 |
8,650.97 |
8,648.42 |
8,648.61 |
11.5K |
| 13:50 |
8,648.61 |
8,649.15 |
8,648.61 |
8,649.15 |
1.6K |
| 13:51 |
8,649.49 |
8,649.82 |
8,649.49 |
8,649.82 |
2.1K |
| 13:52 |
8,649.64 |
8,650.67 |
8,649.61 |
8,649.61 |
5.1K |
| 13:53 |
8,649.66 |
8,649.66 |
8,646.22 |
8,646.22 |
15.3K |
| 13:54 |
8,645.84 |
8,645.84 |
8,645.36 |
8,645.39 |
9.4K |
| 13:55 |
8,645.39 |
8,645.39 |
8,644.49 |
8,644.49 |
1.2K |
| 13:56 |
8,643.83 |
8,644.99 |
8,643.83 |
8,644.99 |
3.6K |
| 13:57 |
8,644.81 |
8,645.79 |
8,644.81 |
8,645.79 |
3.3K |
| 13:58 |
8,645.47 |
8,645.47 |
8,642.97 |
8,642.97 |
20.6K |
| 13:59 |
8,643.26 |
8,643.26 |
8,642.70 |
8,642.70 |
2.1K |
| 14:00 |
8,642.70 |
8,642.70 |
8,639.94 |
8,640.12 |
12.0K |
| 14:01 |
8,639.91 |
8,640.25 |
8,639.91 |
8,640.07 |
5.9K |
| 14:02 |
8,640.51 |
8,640.51 |
8,640.51 |
8,640.51 |
4.2K |
| 14:03 |
8,640.70 |
8,641.12 |
8,640.70 |
8,641.12 |
0.9K |
| 14:04 |
8,641.12 |
8,641.12 |
8,640.49 |
8,640.85 |
4.4K |
| 14:05 |
8,640.85 |
8,641.30 |
8,640.85 |
8,641.30 |
0.9K |
| 14:06 |
8,641.30 |
8,641.30 |
8,641.30 |
8,641.30 |
0.1K |
| 14:07 |
8,639.03 |
8,639.40 |
8,639.03 |
8,639.40 |
2.3K |
| 14:08 |
8,638.15 |
8,638.15 |
8,637.72 |
8,638.03 |
20.5K |
| 14:09 |
8,638.03 |
8,638.03 |
8,637.74 |
8,637.91 |
1.1K |
| 14:10 |
8,638.41 |
8,638.82 |
8,638.41 |
8,638.82 |
1.7K |
| 14:11 |
8,637.01 |
8,637.15 |
8,636.77 |
8,637.15 |
8.1K |
| 14:12 |
8,640.29 |
8,647.07 |
8,640.19 |
8,642.46 |
1.4K |
| 14:13 |
8,642.63 |
8,642.63 |
8,639.89 |
8,640.23 |
3.8K |
| 14:14 |
8,639.56 |
8,639.85 |
8,639.56 |
8,639.85 |
3.0K |
| 14:15 |
8,638.46 |
8,638.68 |
8,638.46 |
8,638.68 |
2.7K |
| 14:16 |
8,638.79 |
8,638.88 |
8,638.72 |
8,638.88 |
4.6K |
| 14:17 |
8,638.89 |
8,638.97 |
8,638.77 |
8,638.97 |
2.8K |
| 14:18 |
8,638.31 |
8,638.31 |
8,634.01 |
8,634.01 |
3.2K |
| 14:19 |
8,634.01 |
8,634.01 |
8,633.32 |
8,633.73 |
7.0K |
| 14:20 |
8,633.90 |
8,633.94 |
8,633.62 |
8,633.94 |
3.9K |
| 14:21 |
8,634.03 |
8,634.12 |
8,633.73 |
8,633.73 |
2.2K |
| 14:22 |
8,633.73 |
8,634.79 |
8,633.73 |
8,634.79 |
22.6K |
| 14:23 |
8,634.79 |
8,634.79 |
8,634.76 |
8,634.76 |
1.0K |
| 14:24 |
8,636.36 |
8,636.85 |
8,636.36 |
8,636.85 |
3.0K |
| 14:25 |
8,636.68 |
8,637.21 |
8,636.68 |
8,636.69 |
1.8K |
| 14:26 |
8,636.69 |
8,636.69 |
8,635.83 |
8,635.83 |
9.2K |
| 14:27 |
8,635.83 |
8,635.83 |
8,635.18 |
8,635.78 |
1.8K |
| 14:28 |
8,635.78 |
8,635.78 |
8,634.83 |
8,634.83 |
3.0K |
| 14:29 |
8,635.13 |
8,636.71 |
8,635.13 |
8,636.71 |
2.8K |
| 14:30 |
8,636.21 |
8,636.88 |
8,636.20 |
8,636.88 |
8.0K |
| 14:31 |
8,637.06 |
8,637.14 |
8,637.04 |
8,637.14 |
1.0K |
| 14:32 |
8,636.80 |
8,636.80 |
8,630.09 |
8,630.09 |
19.2K |
| 14:33 |
8,629.74 |
8,629.74 |
8,628.81 |
8,628.81 |
2.7K |
| 14:34 |
8,630.39 |
8,630.53 |
8,630.39 |
8,630.53 |
2.4K |
| 14:35 |
8,642.67 |
8,645.95 |
8,642.67 |
8,645.95 |
8.4K |
| 14:36 |
8,646.54 |
8,646.81 |
8,639.95 |
8,640.10 |
1.3K |
| 14:37 |
8,639.76 |
8,640.04 |
8,639.57 |
8,639.57 |
1.4K |
| 14:38 |
8,639.57 |
8,639.57 |
8,639.57 |
8,639.57 |
0.7K |
| 14:39 |
8,640.68 |
8,640.82 |
8,640.68 |
8,640.82 |
1.8K |
| 14:40 |
8,640.82 |
8,641.36 |
8,640.80 |
8,641.36 |
12.8K |
| 14:41 |
8,641.66 |
8,642.09 |
8,641.66 |
8,642.09 |
4.7K |
| 14:42 |
8,643.98 |
8,645.36 |
8,643.98 |
8,644.64 |
54.4K |
| 14:43 |
8,644.64 |
8,644.64 |
8,644.48 |
8,644.59 |
32.3K |
| 14:44 |
8,643.31 |
8,643.31 |
8,642.88 |
8,643.03 |
3.2K |
| 14:45 |
8,643.03 |
8,643.39 |
8,643.03 |
8,643.22 |
3.2K |
| 14:46 |
8,643.53 |
8,644.59 |
8,643.53 |
8,644.30 |
1.9K |
| 14:47 |
8,644.82 |
8,644.82 |
8,643.50 |
8,643.50 |
26.6K |
| 14:48 |
8,642.95 |
8,643.01 |
8,642.53 |
8,643.01 |
1.9K |
| 14:49 |
8,643.01 |
8,643.01 |
8,642.34 |
8,642.76 |
11.0K |
| 14:50 |
8,643.07 |
8,643.07 |
8,642.09 |
8,642.09 |
7.4K |
| 14:51 |
8,641.70 |
8,641.77 |
8,641.28 |
8,641.77 |
2.4K |
| 14:52 |
8,642.19 |
8,642.19 |
8,641.33 |
8,641.33 |
7.0K |
| 14:53 |
8,641.47 |
8,642.04 |
8,641.47 |
8,642.04 |
9.2K |
| 14:54 |
8,642.02 |
8,642.62 |
8,642.02 |
8,642.46 |
1.6K |
| 14:55 |
8,644.77 |
8,648.10 |
8,644.55 |
8,648.10 |
1.9K |
| 14:56 |
8,644.81 |
8,644.81 |
8,644.63 |
8,644.80 |
16.9K |
| 14:57 |
8,644.94 |
8,644.94 |
8,644.94 |
8,644.94 |
2.4K |
| 14:58 |
8,645.15 |
8,645.15 |
8,644.68 |
8,644.68 |
1.5K |
| 14:59 |
8,644.51 |
8,644.83 |
8,644.51 |
8,644.83 |
4.9K |
| 15:00 |
8,646.24 |
8,646.24 |
8,645.27 |
8,645.27 |
3.7K |
| 15:01 |
8,644.09 |
8,644.17 |
8,644.09 |
8,644.17 |
4.8K |
| 15:02 |
8,644.17 |
8,644.17 |
8,642.09 |
8,642.32 |
6.0K |
| 15:03 |
8,642.32 |
8,642.32 |
8,640.46 |
8,640.47 |
1.7K |
| 15:04 |
8,641.70 |
8,641.70 |
8,640.98 |
8,640.98 |
21.3K |
| 15:05 |
8,640.84 |
8,642.40 |
8,640.84 |
8,642.40 |
31.1K |
| 15:06 |
8,642.40 |
8,643.04 |
8,642.40 |
8,643.04 |
4.2K |
| 15:07 |
8,642.68 |
8,643.72 |
8,642.68 |
8,643.72 |
16.3K |
| 15:08 |
8,643.72 |
8,644.13 |
8,643.58 |
8,643.73 |
16.2K |
| 15:09 |
8,643.39 |
8,644.11 |
8,643.35 |
8,644.11 |
36.8K |
| 15:10 |
8,644.65 |
8,644.71 |
8,644.45 |
8,644.71 |
9.5K |
| 15:11 |
8,643.65 |
8,644.30 |
8,643.65 |
8,644.13 |
6.1K |
| 15:12 |
8,644.13 |
8,644.40 |
8,643.95 |
8,643.95 |
4.8K |
| 15:13 |
8,643.78 |
8,646.74 |
8,643.78 |
8,646.74 |
3.6K |
| 15:14 |
8,646.66 |
8,647.06 |
8,645.80 |
8,647.06 |
2.5K |
| 15:15 |
8,647.06 |
8,647.06 |
8,646.50 |
8,646.58 |
1.8K |
| 15:16 |
8,646.75 |
8,646.75 |
8,645.82 |
8,646.16 |
8.1K |
| 15:17 |
8,644.43 |
8,644.43 |
8,643.30 |
8,643.30 |
10.4K |
| 15:18 |
8,643.87 |
8,644.11 |
8,643.87 |
8,644.11 |
11.6K |
| 15:19 |
8,645.01 |
8,647.94 |
8,645.01 |
8,647.94 |
15.0K |
| 15:20 |
8,648.30 |
8,649.77 |
8,648.30 |
8,649.77 |
35.5K |
| 15:21 |
8,650.09 |
8,650.09 |
8,649.73 |
8,649.73 |
1.7K |
| 15:22 |
8,649.57 |
8,650.30 |
8,649.57 |
8,650.19 |
30.1K |
| 15:23 |
8,646.99 |
8,647.30 |
8,646.99 |
8,647.30 |
14.7K |
| 15:24 |
8,646.26 |
8,646.26 |
8,645.99 |
8,646.01 |
15.9K |
| 15:25 |
8,646.68 |
8,646.68 |
8,645.92 |
8,646.00 |
5.4K |
| 15:26 |
8,646.11 |
8,646.73 |
8,645.63 |
8,645.63 |
3.7K |
| 15:27 |
8,646.01 |
8,648.44 |
8,646.01 |
8,648.08 |
4.9K |
| 15:28 |
8,648.13 |
8,648.68 |
8,648.13 |
8,648.68 |
1.6K |
| 15:29 |
8,649.03 |
8,649.20 |
8,648.85 |
8,648.85 |
1.3K |
| 15:30 |
8,648.30 |
8,648.47 |
8,648.27 |
8,648.27 |
7.4K |
| 15:31 |
8,648.27 |
8,648.27 |
8,646.72 |
8,646.92 |
1.7K |
| 15:32 |
8,647.34 |
8,647.61 |
8,647.16 |
8,647.61 |
2.3K |
| 15:33 |
8,646.98 |
8,647.23 |
8,646.98 |
8,646.98 |
4.9K |
| 15:34 |
8,646.90 |
8,646.90 |
8,645.96 |
8,646.54 |
5.1K |
| 15:35 |
8,646.36 |
8,646.36 |
8,645.92 |
8,645.92 |
1.8K |
| 15:36 |
8,646.29 |
8,646.29 |
8,645.36 |
8,645.36 |
5.9K |
| 15:37 |
8,645.26 |
8,645.44 |
8,645.26 |
8,645.32 |
3.5K |
| 15:38 |
8,645.32 |
8,648.56 |
8,645.32 |
8,648.43 |
4.5K |
| 15:39 |
8,648.77 |
8,648.77 |
8,648.42 |
8,648.42 |
9.1K |
| 15:40 |
8,648.47 |
8,648.65 |
8,647.87 |
8,648.65 |
5.9K |
| 15:41 |
8,648.70 |
8,648.87 |
8,648.29 |
8,648.87 |
14.0K |
| 15:42 |
8,648.54 |
8,648.54 |
8,647.18 |
8,647.18 |
15.6K |
| 15:43 |
8,646.90 |
8,646.90 |
8,645.44 |
8,645.44 |
4.0K |
| 15:44 |
8,645.63 |
8,645.80 |
8,645.14 |
8,645.14 |
2.7K |
| 15:45 |
8,644.21 |
8,644.21 |
8,642.62 |
8,642.84 |
17.7K |
| 15:46 |
8,643.42 |
8,643.42 |
8,640.47 |
8,640.47 |
4.6K |
| 15:47 |
8,640.16 |
8,640.24 |
8,639.88 |
8,639.88 |
7.1K |
| 15:48 |
8,639.66 |
8,639.66 |
8,638.79 |
8,638.79 |
5.1K |
| 15:49 |
8,639.39 |
8,640.47 |
8,639.39 |
8,640.47 |
13.3K |
| 15:50 |
8,640.19 |
8,640.19 |
8,636.86 |
8,636.86 |
33.4K |
| 15:51 |
8,636.98 |
8,667.42 |
8,636.98 |
8,667.42 |
8.0K |
| 15:52 |
8,664.26 |
8,664.61 |
8,664.26 |
8,664.30 |
10.7K |
| 15:53 |
8,664.47 |
8,664.47 |
8,663.84 |
8,663.93 |
11.5K |
| 15:54 |
8,663.92 |
8,666.07 |
8,663.92 |
8,665.52 |
35.6K |
| 15:55 |
8,665.04 |
8,667.39 |
8,665.04 |
8,666.26 |
43.6K |
| 15:56 |
8,666.34 |
8,666.34 |
8,639.07 |
8,639.07 |
27.2K |
| 15:57 |
8,638.93 |
8,640.28 |
8,620.30 |
8,620.30 |
43.3K |
| 15:58 |
8,620.30 |
8,637.51 |
8,620.30 |
8,635.19 |
10.5K |
| 15:59 |
8,634.71 |
8,635.04 |
8,633.79 |
8,635.04 |
38.9K |
| 16:00 |
8,634.82 |
8,634.82 |
8,629.79 |
8,629.79 |
298.0K |
| 16:01 |
8,629.79 |
8,629.79 |
8,629.79 |
8,629.79 |
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
|