| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,851.62 |
8,871.09 |
8,851.62 |
8,865.20 |
123.6K |
| 09:31 |
8,865.57 |
8,866.30 |
8,864.08 |
8,864.08 |
23.8K |
| 09:32 |
8,863.70 |
8,866.43 |
8,863.70 |
8,866.07 |
9.1K |
| 09:33 |
8,866.07 |
8,868.30 |
8,866.07 |
8,868.30 |
2.9K |
| 09:34 |
8,865.59 |
8,872.22 |
8,865.59 |
8,872.22 |
9.7K |
| 09:35 |
8,874.62 |
8,874.62 |
8,874.51 |
8,874.51 |
14.6K |
| 09:36 |
8,874.90 |
8,877.16 |
8,874.90 |
8,876.97 |
16.7K |
| 09:37 |
8,877.22 |
8,877.22 |
8,876.50 |
8,876.86 |
11.5K |
| 09:38 |
8,876.51 |
8,876.51 |
8,872.36 |
8,872.36 |
16.9K |
| 09:39 |
8,873.88 |
8,874.28 |
8,873.88 |
8,874.19 |
19.3K |
| 09:40 |
8,873.67 |
8,873.67 |
8,858.91 |
8,858.91 |
40.8K |
| 09:41 |
8,857.49 |
8,858.61 |
8,851.70 |
8,858.61 |
52.1K |
| 09:42 |
8,860.25 |
8,861.25 |
8,860.16 |
8,861.25 |
12.7K |
| 09:43 |
8,863.15 |
8,863.46 |
8,862.48 |
8,863.46 |
29.7K |
| 09:44 |
8,863.26 |
8,863.26 |
8,862.05 |
8,863.10 |
6.6K |
| 09:45 |
8,863.54 |
8,865.77 |
8,863.54 |
8,865.77 |
11.2K |
| 09:46 |
8,865.93 |
8,870.55 |
8,865.39 |
8,870.55 |
25.8K |
| 09:47 |
8,870.44 |
8,870.44 |
8,869.70 |
8,869.90 |
25.8K |
| 09:48 |
8,872.32 |
8,873.34 |
8,871.25 |
8,871.25 |
12.6K |
| 09:49 |
8,871.25 |
8,871.25 |
8,868.28 |
8,868.28 |
10.8K |
| 09:50 |
8,867.44 |
8,867.44 |
8,857.34 |
8,857.34 |
35.1K |
| 09:51 |
8,857.57 |
8,857.57 |
8,856.18 |
8,856.18 |
39.4K |
| 09:52 |
8,855.06 |
8,855.95 |
8,855.06 |
8,855.95 |
17.4K |
| 09:53 |
8,860.65 |
8,861.01 |
8,850.18 |
8,850.18 |
45.4K |
| 09:54 |
8,849.54 |
8,850.83 |
8,849.54 |
8,850.83 |
5.7K |
| 09:55 |
8,851.10 |
8,851.67 |
8,850.66 |
8,851.67 |
5.1K |
| 09:56 |
8,851.88 |
8,852.82 |
8,851.88 |
8,852.82 |
9.0K |
| 09:57 |
8,850.38 |
8,850.38 |
8,844.88 |
8,844.88 |
39.8K |
| 09:58 |
8,844.03 |
8,844.83 |
8,844.03 |
8,844.79 |
16.9K |
| 09:59 |
8,838.10 |
8,838.10 |
8,836.51 |
8,837.92 |
66.9K |
| 10:00 |
8,837.43 |
8,837.83 |
8,837.41 |
8,837.47 |
70.7K |
| 10:01 |
8,839.73 |
8,839.83 |
8,839.07 |
8,839.07 |
14.0K |
| 10:02 |
8,838.73 |
8,838.73 |
8,836.82 |
8,837.00 |
62.5K |
| 10:03 |
8,837.00 |
8,837.01 |
8,835.99 |
8,835.99 |
15.4K |
| 10:04 |
8,833.82 |
8,833.82 |
8,829.94 |
8,830.01 |
17.8K |
| 10:05 |
8,830.45 |
8,835.74 |
8,830.45 |
8,835.74 |
13.5K |
| 10:06 |
8,836.41 |
8,838.82 |
8,836.41 |
8,836.84 |
25.9K |
| 10:07 |
8,836.61 |
8,836.61 |
8,836.05 |
8,836.11 |
16.6K |
| 10:08 |
8,836.69 |
8,837.88 |
8,836.59 |
8,837.88 |
10.8K |
| 10:09 |
8,838.46 |
8,838.46 |
8,835.94 |
8,836.25 |
77.1K |
| 10:10 |
8,836.92 |
8,836.92 |
8,834.66 |
8,834.66 |
7.5K |
| 10:11 |
8,834.91 |
8,834.91 |
8,833.24 |
8,833.24 |
19.8K |
| 10:12 |
8,833.24 |
8,833.24 |
8,828.33 |
8,828.33 |
44.8K |
| 10:13 |
8,828.57 |
8,829.19 |
8,828.18 |
8,829.19 |
9.1K |
| 10:14 |
8,828.88 |
8,828.88 |
8,828.00 |
8,828.04 |
5.6K |
| 10:15 |
8,827.71 |
8,827.71 |
8,826.29 |
8,826.29 |
30.1K |
| 10:16 |
8,826.39 |
8,826.39 |
8,814.16 |
8,814.49 |
3.9K |
| 10:17 |
8,814.89 |
8,814.89 |
8,813.40 |
8,813.40 |
5.4K |
| 10:18 |
8,814.18 |
8,814.18 |
8,812.93 |
8,813.99 |
6.2K |
| 10:19 |
8,814.07 |
8,814.24 |
8,813.40 |
8,814.24 |
10.5K |
| 10:20 |
8,814.53 |
8,815.67 |
8,814.37 |
8,815.67 |
40.9K |
| 10:21 |
8,815.40 |
8,819.56 |
8,815.40 |
8,819.56 |
24.9K |
| 10:22 |
8,819.54 |
8,819.73 |
8,819.27 |
8,819.27 |
2.9K |
| 10:23 |
8,819.87 |
8,824.93 |
8,819.87 |
8,824.38 |
21.5K |
| 10:24 |
8,824.48 |
8,824.48 |
8,824.21 |
8,824.21 |
2.6K |
| 10:25 |
8,824.83 |
8,824.83 |
8,817.64 |
8,817.64 |
36.3K |
| 10:26 |
8,817.37 |
8,817.37 |
8,815.91 |
8,815.91 |
8.5K |
| 10:27 |
8,816.48 |
8,816.48 |
8,815.97 |
8,816.35 |
8.9K |
| 10:28 |
8,816.30 |
8,816.30 |
8,816.15 |
8,816.15 |
34.2K |
| 10:29 |
8,816.19 |
8,816.19 |
8,815.33 |
8,815.33 |
7.9K |
| 10:30 |
8,815.55 |
8,815.61 |
8,814.84 |
8,814.84 |
54.5K |
| 10:31 |
8,816.50 |
8,818.20 |
8,816.50 |
8,818.17 |
44.7K |
| 10:32 |
8,817.62 |
8,817.62 |
8,813.74 |
8,813.74 |
20.5K |
| 10:33 |
8,813.76 |
8,813.76 |
8,811.52 |
8,811.52 |
17.3K |
| 10:34 |
8,811.52 |
8,811.52 |
8,810.71 |
8,810.71 |
3.5K |
| 10:35 |
8,810.89 |
8,811.94 |
8,810.89 |
8,811.94 |
8.3K |
| 10:36 |
8,811.98 |
8,812.73 |
8,811.98 |
8,812.34 |
25.0K |
| 10:37 |
8,812.92 |
8,812.96 |
8,811.82 |
8,811.82 |
100.5K |
| 10:38 |
8,812.29 |
8,813.84 |
8,812.29 |
8,812.86 |
11.1K |
| 10:39 |
8,813.05 |
8,813.84 |
8,811.66 |
8,813.77 |
45.2K |
| 10:40 |
8,813.77 |
8,813.77 |
8,812.61 |
8,813.34 |
64.2K |
| 10:41 |
8,812.80 |
8,813.07 |
8,812.80 |
8,812.96 |
23.3K |
| 10:42 |
8,815.39 |
8,818.36 |
8,815.39 |
8,817.94 |
22.3K |
| 10:43 |
8,817.97 |
8,818.50 |
8,817.41 |
8,817.41 |
23.2K |
| 10:44 |
8,816.69 |
8,817.17 |
8,816.69 |
8,817.17 |
54.7K |
| 10:45 |
8,817.03 |
8,818.52 |
8,817.03 |
8,818.35 |
30.6K |
| 10:46 |
8,819.52 |
8,819.52 |
8,817.49 |
8,817.49 |
27.8K |
| 10:47 |
8,817.13 |
8,817.13 |
8,816.53 |
8,816.53 |
41.3K |
| 10:48 |
8,816.33 |
8,818.30 |
8,816.33 |
8,818.30 |
51.2K |
| 10:49 |
8,817.65 |
8,818.23 |
8,817.48 |
8,818.04 |
10.5K |
| 10:50 |
8,817.89 |
8,818.69 |
8,817.63 |
8,817.63 |
23.7K |
| 10:51 |
8,817.61 |
8,817.61 |
8,815.64 |
8,816.47 |
7.0K |
| 10:52 |
8,814.39 |
8,815.18 |
8,814.13 |
8,815.18 |
10.8K |
| 10:53 |
8,815.02 |
8,815.40 |
8,814.82 |
8,815.21 |
4.7K |
| 10:54 |
8,815.04 |
8,816.07 |
8,815.04 |
8,816.07 |
7.3K |
| 10:55 |
8,815.63 |
8,815.63 |
8,815.63 |
8,815.63 |
2.0K |
| 10:56 |
8,816.66 |
8,817.60 |
8,816.66 |
8,817.53 |
5.9K |
| 10:57 |
8,817.74 |
8,823.52 |
8,817.74 |
8,823.52 |
6.2K |
| 10:58 |
8,823.33 |
8,823.33 |
8,822.94 |
8,822.94 |
2.7K |
| 10:59 |
8,825.33 |
8,826.65 |
8,825.33 |
8,826.65 |
11.7K |
| 11:00 |
8,826.89 |
8,827.62 |
8,826.89 |
8,827.62 |
4.6K |
| 11:01 |
8,827.83 |
8,830.02 |
8,827.83 |
8,830.02 |
12.7K |
| 11:02 |
8,829.65 |
8,829.70 |
8,828.88 |
8,828.88 |
5.9K |
| 11:03 |
8,829.25 |
8,832.93 |
8,829.25 |
8,832.93 |
35.7K |
| 11:04 |
8,834.72 |
8,837.77 |
8,834.72 |
8,837.59 |
54.3K |
| 11:05 |
8,838.16 |
8,838.49 |
8,837.76 |
8,837.76 |
7.3K |
| 11:06 |
8,836.99 |
8,838.80 |
8,836.99 |
8,838.80 |
47.9K |
| 11:07 |
8,838.52 |
8,838.52 |
8,837.05 |
8,837.97 |
80.4K |
| 11:08 |
8,837.97 |
8,837.97 |
8,837.74 |
8,837.97 |
26.9K |
| 11:09 |
8,837.52 |
8,838.35 |
8,837.52 |
8,838.35 |
14.0K |
| 11:10 |
8,838.09 |
8,840.52 |
8,838.09 |
8,840.52 |
32.6K |
| 11:11 |
8,840.48 |
8,845.01 |
8,840.34 |
8,845.01 |
20.5K |
| 11:12 |
8,844.57 |
8,845.06 |
8,844.52 |
8,844.91 |
4.5K |
| 11:13 |
8,845.51 |
8,845.74 |
8,845.17 |
8,845.74 |
11.1K |
| 11:14 |
8,846.11 |
8,846.11 |
8,843.55 |
8,843.55 |
3.4K |
| 11:15 |
8,843.55 |
8,843.55 |
8,842.57 |
8,842.60 |
14.9K |
| 11:16 |
8,843.15 |
8,843.15 |
8,841.55 |
8,841.55 |
4.8K |
| 11:17 |
8,841.07 |
8,841.50 |
8,841.07 |
8,841.50 |
4.6K |
| 11:18 |
8,842.25 |
8,845.25 |
8,842.25 |
8,845.14 |
8.1K |
| 11:19 |
8,844.38 |
8,848.23 |
8,844.38 |
8,848.23 |
13.1K |
| 11:20 |
8,848.52 |
8,850.11 |
8,848.52 |
8,850.11 |
5.1K |
| 11:21 |
8,851.22 |
8,854.05 |
8,851.22 |
8,854.05 |
9.9K |
| 11:22 |
8,853.87 |
8,855.95 |
8,853.87 |
8,855.95 |
9.9K |
| 11:23 |
8,856.31 |
8,856.31 |
8,854.53 |
8,854.53 |
9.5K |
| 11:24 |
8,854.84 |
8,855.73 |
8,854.84 |
8,855.73 |
7.9K |
| 11:25 |
8,856.36 |
8,856.36 |
8,855.47 |
8,855.47 |
6.7K |
| 11:26 |
8,853.85 |
8,853.85 |
8,850.64 |
8,850.64 |
81.3K |
| 11:27 |
8,850.64 |
8,850.64 |
8,850.26 |
8,850.42 |
3.2K |
| 11:28 |
8,852.11 |
8,852.11 |
8,851.75 |
8,851.75 |
1.6K |
| 11:29 |
8,851.75 |
8,851.75 |
8,847.94 |
8,847.94 |
13.8K |
| 11:30 |
8,846.36 |
8,846.36 |
8,845.59 |
8,845.59 |
17.2K |
| 11:31 |
8,845.59 |
8,846.08 |
8,845.08 |
8,845.08 |
2.3K |
| 11:32 |
8,845.02 |
8,845.36 |
8,845.02 |
8,845.36 |
6.4K |
| 11:33 |
8,846.79 |
8,846.91 |
8,846.44 |
8,846.91 |
27.7K |
| 11:34 |
8,846.91 |
8,846.91 |
8,846.03 |
8,846.66 |
3.1K |
| 11:35 |
8,846.92 |
8,847.06 |
8,846.82 |
8,846.82 |
1.3K |
| 11:36 |
8,847.67 |
8,847.70 |
8,847.52 |
8,847.70 |
7.4K |
| 11:37 |
8,848.26 |
8,848.42 |
8,847.85 |
8,847.85 |
2.7K |
| 11:38 |
8,848.66 |
8,848.82 |
8,848.19 |
8,848.19 |
9.4K |
| 11:39 |
8,848.19 |
8,848.46 |
8,847.93 |
8,847.93 |
5.4K |
| 11:40 |
8,847.75 |
8,847.88 |
8,847.75 |
8,847.88 |
2.1K |
| 11:41 |
8,848.05 |
8,848.21 |
8,847.72 |
8,847.72 |
5.9K |
| 11:42 |
8,847.72 |
8,848.84 |
8,847.72 |
8,848.84 |
4.7K |
| 11:43 |
8,849.26 |
8,849.26 |
8,847.71 |
8,848.07 |
6.7K |
| 11:44 |
8,847.03 |
8,847.15 |
8,847.03 |
8,847.11 |
22.0K |
| 11:45 |
8,846.37 |
8,846.37 |
8,845.44 |
8,845.44 |
2.9K |
| 11:46 |
8,845.44 |
8,845.50 |
8,844.83 |
8,844.83 |
5.5K |
| 11:47 |
8,844.35 |
8,845.38 |
8,844.35 |
8,844.83 |
8.5K |
| 11:48 |
8,844.65 |
8,845.85 |
8,844.65 |
8,845.85 |
4.5K |
| 11:49 |
8,845.58 |
8,845.95 |
8,845.58 |
8,845.95 |
8.4K |
| 11:50 |
8,846.16 |
8,846.37 |
8,845.20 |
8,845.54 |
10.3K |
| 11:51 |
8,845.88 |
8,845.88 |
8,844.98 |
8,844.98 |
17.2K |
| 11:52 |
8,844.52 |
8,845.03 |
8,844.42 |
8,845.03 |
6.0K |
| 11:53 |
8,845.03 |
8,845.03 |
8,844.17 |
8,844.17 |
2.5K |
| 11:54 |
8,845.00 |
8,845.00 |
8,844.18 |
8,844.37 |
4.4K |
| 11:55 |
8,844.35 |
8,844.35 |
8,844.14 |
8,844.14 |
1.6K |
| 11:56 |
8,843.93 |
8,843.93 |
8,843.00 |
8,843.00 |
13.5K |
| 11:57 |
8,843.48 |
8,843.48 |
8,842.85 |
8,843.27 |
1.6K |
| 11:58 |
8,843.13 |
8,844.20 |
8,843.13 |
8,844.20 |
31.9K |
| 11:59 |
8,843.94 |
8,844.09 |
8,843.76 |
8,844.09 |
52.4K |
| 12:00 |
8,844.09 |
8,845.77 |
8,843.99 |
8,845.77 |
25.0K |
| 12:01 |
8,846.02 |
8,846.06 |
8,845.78 |
8,846.06 |
3.1K |
| 12:02 |
8,846.06 |
8,846.16 |
8,846.06 |
8,846.16 |
2.1K |
| 12:03 |
8,846.42 |
8,846.42 |
8,845.83 |
8,846.25 |
35.4K |
| 12:04 |
8,846.16 |
8,848.65 |
8,846.16 |
8,848.65 |
14.6K |
| 12:05 |
8,848.99 |
8,849.28 |
8,848.92 |
8,849.28 |
3.8K |
| 12:06 |
8,848.85 |
8,849.63 |
8,848.85 |
8,849.63 |
22.5K |
| 12:07 |
8,849.34 |
8,849.78 |
8,849.24 |
8,849.78 |
3.9K |
| 12:08 |
8,849.96 |
8,850.40 |
8,849.85 |
8,850.23 |
6.0K |
| 12:09 |
8,849.89 |
8,849.89 |
8,849.13 |
8,849.71 |
44.8K |
| 12:10 |
8,849.42 |
8,849.58 |
8,849.42 |
8,849.58 |
3.6K |
| 12:11 |
8,848.93 |
8,849.06 |
8,848.93 |
8,848.99 |
7.1K |
| 12:12 |
8,848.90 |
8,848.90 |
8,848.75 |
8,848.75 |
5.2K |
| 12:13 |
8,848.75 |
8,848.75 |
8,848.30 |
8,848.40 |
6.1K |
| 12:14 |
8,848.30 |
8,848.30 |
8,846.99 |
8,846.99 |
172.5K |
| 12:15 |
8,846.89 |
8,848.03 |
8,846.89 |
8,848.03 |
45.9K |
| 12:16 |
8,848.17 |
8,848.94 |
8,848.17 |
8,848.94 |
25.5K |
| 12:17 |
8,849.30 |
8,849.30 |
8,848.67 |
8,848.67 |
28.7K |
| 12:18 |
8,849.32 |
8,851.22 |
8,849.32 |
8,851.22 |
22.9K |
| 12:19 |
8,851.10 |
8,852.10 |
8,851.10 |
8,852.10 |
3.6K |
| 12:20 |
8,852.46 |
8,853.32 |
8,852.46 |
8,853.09 |
21.5K |
| 12:21 |
8,852.69 |
8,853.09 |
8,852.47 |
8,853.00 |
4.6K |
| 12:22 |
8,853.35 |
8,853.52 |
8,853.35 |
8,853.52 |
2.6K |
| 12:23 |
8,853.71 |
8,853.71 |
8,853.50 |
8,853.50 |
7.3K |
| 12:24 |
8,853.41 |
8,853.70 |
8,853.10 |
8,853.20 |
10.3K |
| 12:25 |
8,853.20 |
8,854.80 |
8,853.20 |
8,854.80 |
2.1K |
| 12:26 |
8,855.03 |
8,855.16 |
8,854.49 |
8,855.16 |
8.1K |
| 12:27 |
8,855.00 |
8,856.11 |
8,855.00 |
8,855.72 |
2.3K |
| 12:28 |
8,855.72 |
8,856.46 |
8,855.72 |
8,856.46 |
2.4K |
| 12:29 |
8,856.67 |
8,856.67 |
8,856.14 |
8,856.14 |
3.6K |
| 12:30 |
8,855.93 |
8,855.93 |
8,854.44 |
8,854.44 |
10.9K |
| 12:31 |
8,854.44 |
8,854.44 |
8,853.87 |
8,853.87 |
4.5K |
| 12:32 |
8,853.24 |
8,853.59 |
8,853.23 |
8,853.23 |
5.6K |
| 12:33 |
8,853.14 |
8,853.54 |
8,853.14 |
8,853.54 |
10.0K |
| 12:34 |
8,853.63 |
8,853.63 |
8,853.28 |
8,853.38 |
4.7K |
| 12:35 |
8,853.38 |
8,854.13 |
8,853.38 |
8,854.13 |
6.2K |
| 12:36 |
8,854.84 |
8,855.20 |
8,854.84 |
8,855.18 |
69.6K |
| 12:37 |
8,854.92 |
8,855.18 |
8,854.92 |
8,855.18 |
17.3K |
| 12:38 |
8,854.06 |
8,854.06 |
8,851.14 |
8,851.14 |
8.9K |
| 12:39 |
8,851.39 |
8,851.44 |
8,851.35 |
8,851.35 |
7.1K |
| 12:40 |
8,851.35 |
8,851.35 |
8,850.93 |
8,850.97 |
5.9K |
| 12:41 |
8,850.48 |
8,850.48 |
8,848.87 |
8,848.87 |
10.3K |
| 12:42 |
8,848.87 |
8,849.12 |
8,848.36 |
8,848.36 |
5.5K |
| 12:43 |
8,848.19 |
8,848.19 |
8,847.92 |
8,847.92 |
10.4K |
| 12:44 |
8,847.61 |
8,847.61 |
8,845.66 |
8,845.66 |
9.7K |
| 12:45 |
8,845.74 |
8,845.74 |
8,844.63 |
8,844.89 |
6.6K |
| 12:46 |
8,844.89 |
8,844.89 |
8,844.72 |
8,844.74 |
8.5K |
| 12:47 |
8,844.91 |
8,845.56 |
8,844.91 |
8,845.56 |
7.3K |
| 12:48 |
8,847.96 |
8,847.96 |
8,845.58 |
8,845.58 |
5.4K |
| 12:49 |
8,844.39 |
8,844.39 |
8,842.00 |
8,842.00 |
58.0K |
| 12:50 |
8,842.35 |
8,842.35 |
8,841.89 |
8,842.20 |
9.9K |
| 12:51 |
8,842.17 |
8,842.54 |
8,841.95 |
8,841.95 |
21.3K |
| 12:52 |
8,841.95 |
8,841.95 |
8,839.65 |
8,840.41 |
10.6K |
| 12:53 |
8,840.41 |
8,840.44 |
8,840.24 |
8,840.44 |
117.4K |
| 12:54 |
8,840.96 |
8,840.96 |
8,839.82 |
8,839.82 |
21.1K |
| 12:55 |
8,840.20 |
8,840.61 |
8,840.20 |
8,840.53 |
2.9K |
| 12:56 |
8,840.53 |
8,840.65 |
8,840.00 |
8,840.65 |
18.3K |
| 12:57 |
8,840.66 |
8,840.66 |
8,838.88 |
8,839.86 |
112.7K |
| 12:58 |
8,839.89 |
8,839.89 |
8,836.54 |
8,836.54 |
69.6K |
| 12:59 |
8,836.11 |
8,836.41 |
8,835.63 |
8,835.63 |
9.8K |
| 13:00 |
8,835.05 |
8,835.05 |
8,834.84 |
8,834.87 |
19.6K |
| 13:01 |
8,834.34 |
8,834.95 |
8,834.34 |
8,834.95 |
12.6K |
| 13:02 |
8,834.69 |
8,837.26 |
8,834.45 |
8,837.26 |
11.6K |
| 13:03 |
8,837.78 |
8,837.97 |
8,836.48 |
8,836.48 |
28.6K |
| 13:04 |
8,836.89 |
8,836.89 |
8,834.78 |
8,834.78 |
74.7K |
| 13:05 |
8,834.42 |
8,834.99 |
8,833.64 |
8,833.64 |
8.2K |
| 13:06 |
8,833.63 |
8,835.72 |
8,833.63 |
8,835.62 |
5.7K |
| 13:07 |
8,835.89 |
8,835.89 |
8,835.11 |
8,835.11 |
7.6K |
| 13:08 |
8,835.11 |
8,835.11 |
8,833.64 |
8,833.67 |
5.7K |
| 13:09 |
8,833.49 |
8,834.52 |
8,833.49 |
8,834.52 |
16.2K |
| 13:10 |
8,834.24 |
8,834.71 |
8,833.31 |
8,834.71 |
9.0K |
| 13:11 |
8,834.01 |
8,835.69 |
8,834.01 |
8,835.69 |
16.2K |
| 13:12 |
8,835.69 |
8,836.13 |
8,835.30 |
8,835.30 |
2.9K |
| 13:13 |
8,835.03 |
8,835.17 |
8,834.82 |
8,835.00 |
32.0K |
| 13:14 |
8,835.00 |
8,835.13 |
8,834.54 |
8,835.13 |
2.7K |
| 13:15 |
8,834.64 |
8,836.29 |
8,834.64 |
8,836.29 |
16.2K |
| 13:16 |
8,834.54 |
8,835.40 |
8,834.18 |
8,835.40 |
15.3K |
| 13:17 |
8,835.40 |
8,837.39 |
8,835.40 |
8,837.39 |
12.5K |
| 13:18 |
8,837.81 |
8,840.23 |
8,837.81 |
8,840.23 |
19.0K |
| 13:19 |
8,840.50 |
8,841.31 |
8,840.33 |
8,841.31 |
2.3K |
| 13:20 |
8,841.52 |
8,841.52 |
8,840.38 |
8,840.38 |
5.0K |
| 13:21 |
8,840.79 |
8,842.54 |
8,840.79 |
8,842.54 |
10.1K |
| 13:22 |
8,842.34 |
8,844.18 |
8,842.34 |
8,844.18 |
4.9K |
| 13:23 |
8,845.35 |
8,845.74 |
8,845.35 |
8,845.39 |
11.4K |
| 13:24 |
8,845.33 |
8,845.33 |
8,845.10 |
8,845.10 |
6.5K |
| 13:25 |
8,844.13 |
8,844.55 |
8,842.21 |
8,842.21 |
18.8K |
| 13:26 |
8,842.35 |
8,842.35 |
8,839.89 |
8,839.89 |
12.9K |
| 13:27 |
8,839.00 |
8,839.41 |
8,839.00 |
8,839.31 |
8.1K |
| 13:28 |
8,839.61 |
8,840.67 |
8,839.61 |
8,840.67 |
7.7K |
| 13:29 |
8,840.49 |
8,841.21 |
8,840.19 |
8,841.21 |
12.5K |
| 13:30 |
8,842.89 |
8,846.35 |
8,842.89 |
8,846.35 |
52.1K |
| 13:31 |
8,846.71 |
8,847.06 |
8,846.08 |
8,847.06 |
19.1K |
| 13:32 |
8,847.56 |
8,847.83 |
8,845.48 |
8,845.48 |
22.6K |
| 13:33 |
8,845.75 |
8,846.10 |
8,845.44 |
8,845.44 |
115.7K |
| 13:34 |
8,845.16 |
8,846.54 |
8,845.16 |
8,846.54 |
8.9K |
| 13:35 |
8,846.37 |
8,846.84 |
8,846.37 |
8,846.67 |
6.1K |
| 13:36 |
8,846.40 |
8,847.16 |
8,846.40 |
8,847.15 |
5.0K |
| 13:37 |
8,846.98 |
8,852.21 |
8,846.98 |
8,851.90 |
40.8K |
| 13:38 |
8,852.11 |
8,852.15 |
8,851.73 |
8,851.73 |
5.1K |
| 13:39 |
8,851.50 |
8,852.89 |
8,851.50 |
8,852.89 |
24.1K |
| 13:40 |
8,852.87 |
8,852.95 |
8,852.76 |
8,852.76 |
4.6K |
| 13:41 |
8,852.75 |
8,853.70 |
8,852.75 |
8,853.60 |
8.0K |
| 13:42 |
8,853.11 |
8,853.67 |
8,853.11 |
8,853.47 |
11.8K |
| 13:43 |
8,853.65 |
8,853.65 |
8,850.18 |
8,850.18 |
21.4K |
| 13:44 |
8,850.18 |
8,850.33 |
8,850.05 |
8,850.33 |
7.9K |
| 13:45 |
8,850.05 |
8,850.17 |
8,849.86 |
8,850.17 |
8.5K |
| 13:46 |
8,849.90 |
8,850.53 |
8,849.90 |
8,850.53 |
6.7K |
| 13:47 |
8,850.33 |
8,850.33 |
8,848.30 |
8,848.30 |
3.7K |
| 13:48 |
8,848.85 |
8,850.32 |
8,848.62 |
8,849.72 |
10.4K |
| 13:49 |
8,850.55 |
8,850.90 |
8,850.48 |
8,850.90 |
3.5K |
| 13:50 |
8,850.79 |
8,850.96 |
8,850.75 |
8,850.75 |
7.1K |
| 13:51 |
8,850.90 |
8,852.00 |
8,850.90 |
8,852.00 |
15.2K |
| 13:52 |
8,852.00 |
8,852.38 |
8,852.00 |
8,852.38 |
9.7K |
| 13:53 |
8,852.29 |
8,852.57 |
8,851.95 |
8,852.57 |
9.7K |
| 13:54 |
8,852.91 |
8,853.08 |
8,852.60 |
8,853.08 |
8.2K |
| 13:55 |
8,852.79 |
8,854.19 |
8,852.79 |
8,854.19 |
6.8K |
| 13:56 |
8,854.31 |
8,856.32 |
8,854.31 |
8,856.32 |
6.9K |
| 13:57 |
8,856.65 |
8,857.07 |
8,856.38 |
8,856.38 |
4.6K |
| 13:58 |
8,856.38 |
8,857.03 |
8,856.38 |
8,856.58 |
3.9K |
| 13:59 |
8,856.75 |
8,857.71 |
8,856.75 |
8,857.71 |
12.2K |
| 14:00 |
8,856.16 |
8,856.59 |
8,854.78 |
8,854.78 |
19.2K |
| 14:01 |
8,855.32 |
8,857.22 |
8,855.32 |
8,856.64 |
7.1K |
| 14:02 |
8,856.77 |
8,857.48 |
8,856.77 |
8,856.93 |
12.9K |
| 14:03 |
8,858.15 |
8,858.89 |
8,857.79 |
8,858.89 |
4.8K |
| 14:04 |
8,860.04 |
8,860.04 |
8,859.20 |
8,859.20 |
4.4K |
| 14:05 |
8,858.78 |
8,858.95 |
8,857.58 |
8,857.58 |
6.3K |
| 14:06 |
8,857.37 |
8,857.37 |
8,857.14 |
8,857.34 |
7.5K |
| 14:07 |
8,856.38 |
8,856.54 |
8,855.69 |
8,855.69 |
18.2K |
| 14:08 |
8,855.41 |
8,855.41 |
8,854.81 |
8,854.81 |
5.6K |
| 14:09 |
8,854.98 |
8,857.30 |
8,854.98 |
8,856.83 |
19.8K |
| 14:10 |
8,857.35 |
8,857.74 |
8,857.25 |
8,857.74 |
5.9K |
| 14:11 |
8,857.10 |
8,857.45 |
8,857.10 |
8,857.45 |
7.2K |
| 14:12 |
8,856.19 |
8,856.23 |
8,856.14 |
8,856.23 |
3.1K |
| 14:13 |
8,856.23 |
8,856.23 |
8,855.41 |
8,855.41 |
1.4K |
| 14:14 |
8,855.41 |
8,855.59 |
8,855.24 |
8,855.24 |
6.6K |
| 14:15 |
8,855.24 |
8,855.62 |
8,855.07 |
8,855.46 |
4.9K |
| 14:16 |
8,854.77 |
8,854.91 |
8,854.10 |
8,854.10 |
10.4K |
| 14:17 |
8,853.89 |
8,853.89 |
8,853.25 |
8,853.25 |
37.5K |
| 14:18 |
8,853.16 |
8,853.16 |
8,852.70 |
8,852.70 |
6.6K |
| 14:19 |
8,852.44 |
8,852.58 |
8,852.18 |
8,852.18 |
5.1K |
| 14:20 |
8,852.32 |
8,852.50 |
8,852.32 |
8,852.50 |
2.6K |
| 14:21 |
8,853.76 |
8,853.76 |
8,853.64 |
8,853.74 |
6.3K |
| 14:22 |
8,853.74 |
8,853.74 |
8,852.58 |
8,852.84 |
2.3K |
| 14:23 |
8,852.84 |
8,852.84 |
8,852.15 |
8,852.33 |
3.2K |
| 14:24 |
8,852.33 |
8,852.91 |
8,851.91 |
8,852.91 |
7.3K |
| 14:25 |
8,852.56 |
8,853.46 |
8,852.56 |
8,853.46 |
6.3K |
| 14:26 |
8,853.76 |
8,853.76 |
8,853.57 |
8,853.71 |
122.2K |
| 14:27 |
8,853.46 |
8,854.98 |
8,853.46 |
8,854.98 |
2.7K |
| 14:28 |
8,854.00 |
8,854.00 |
8,852.27 |
8,852.35 |
17.4K |
| 14:29 |
8,851.65 |
8,851.90 |
8,851.47 |
8,851.47 |
5.5K |
| 14:30 |
8,851.47 |
8,853.44 |
8,851.47 |
8,853.44 |
4.8K |
| 14:31 |
8,853.24 |
8,853.36 |
8,853.24 |
8,853.32 |
3.7K |
| 14:32 |
8,853.32 |
8,853.32 |
8,853.22 |
8,853.22 |
2.4K |
| 14:33 |
8,853.22 |
8,853.32 |
8,852.72 |
8,852.99 |
3.9K |
| 14:34 |
8,852.99 |
8,853.09 |
8,852.99 |
8,853.09 |
4.5K |
| 14:35 |
8,853.06 |
8,853.45 |
8,853.06 |
8,853.10 |
8.4K |
| 14:36 |
8,853.45 |
8,853.45 |
8,853.28 |
8,853.28 |
16.5K |
| 14:37 |
8,853.28 |
8,853.28 |
8,852.82 |
8,852.82 |
1.5K |
| 14:38 |
8,853.13 |
8,853.27 |
8,852.89 |
8,852.89 |
24.5K |
| 14:39 |
8,852.84 |
8,852.84 |
8,851.84 |
8,852.53 |
10.6K |
| 14:40 |
8,852.36 |
8,852.36 |
8,851.49 |
8,851.58 |
6.8K |
| 14:41 |
8,852.16 |
8,852.52 |
8,852.16 |
8,852.49 |
4.2K |
| 14:42 |
8,852.49 |
8,852.64 |
8,852.01 |
8,852.55 |
7.2K |
| 14:43 |
8,854.96 |
8,856.14 |
8,853.46 |
8,853.46 |
29.7K |
| 14:44 |
8,853.85 |
8,854.10 |
8,853.85 |
8,854.10 |
2.7K |
| 14:45 |
8,854.98 |
8,855.07 |
8,854.81 |
8,854.81 |
2.7K |
| 14:46 |
8,855.21 |
8,855.74 |
8,854.79 |
8,855.60 |
5.7K |
| 14:47 |
8,855.23 |
8,855.51 |
8,854.71 |
8,855.51 |
2.5K |
| 14:48 |
8,855.68 |
8,855.68 |
8,853.87 |
8,853.87 |
17.4K |
| 14:49 |
8,854.43 |
8,855.07 |
8,854.43 |
8,855.07 |
14.5K |
| 14:50 |
8,853.87 |
8,853.87 |
8,853.15 |
8,853.32 |
7.3K |
| 14:51 |
8,853.20 |
8,853.74 |
8,853.20 |
8,853.28 |
23.0K |
| 14:52 |
8,852.28 |
8,852.28 |
8,839.23 |
8,839.23 |
88.5K |
| 14:53 |
8,841.53 |
8,842.71 |
8,841.53 |
8,842.25 |
8.3K |
| 14:54 |
8,842.78 |
8,843.43 |
8,842.78 |
8,843.05 |
10.3K |
| 14:55 |
8,843.26 |
8,843.36 |
8,842.20 |
8,842.20 |
7.9K |
| 14:56 |
8,842.13 |
8,842.61 |
8,841.33 |
8,842.02 |
9.4K |
| 14:57 |
8,842.29 |
8,842.33 |
8,842.06 |
8,842.33 |
10.1K |
| 14:58 |
8,842.70 |
8,842.75 |
8,842.38 |
8,842.38 |
3.2K |
| 14:59 |
8,842.05 |
8,845.72 |
8,842.05 |
8,845.72 |
11.4K |
| 15:00 |
8,847.02 |
8,847.02 |
8,845.61 |
8,845.61 |
15.5K |
| 15:01 |
8,845.43 |
8,845.58 |
8,845.21 |
8,845.21 |
2.9K |
| 15:02 |
8,845.39 |
8,845.98 |
8,845.39 |
8,845.98 |
2.1K |
| 15:03 |
8,845.88 |
8,846.49 |
8,845.55 |
8,846.49 |
5.5K |
| 15:04 |
8,846.49 |
8,846.49 |
8,845.84 |
8,846.26 |
11.2K |
| 15:05 |
8,846.08 |
8,847.23 |
8,846.08 |
8,847.23 |
18.7K |
| 15:06 |
8,847.71 |
8,850.44 |
8,847.71 |
8,850.44 |
9.1K |
| 15:07 |
8,849.12 |
8,851.54 |
8,849.12 |
8,851.54 |
7.0K |
| 15:08 |
8,851.54 |
8,852.05 |
8,851.37 |
8,852.05 |
4.8K |
| 15:09 |
8,851.89 |
8,852.08 |
8,851.10 |
8,851.10 |
73.8K |
| 15:10 |
8,850.89 |
8,851.33 |
8,850.36 |
8,851.33 |
13.4K |
| 15:11 |
8,852.59 |
8,854.23 |
8,851.93 |
8,851.93 |
10.4K |
| 15:12 |
8,851.98 |
8,851.98 |
8,851.45 |
8,851.45 |
6.6K |
| 15:13 |
8,850.87 |
8,851.17 |
8,850.87 |
8,851.17 |
13.4K |
| 15:14 |
8,851.35 |
8,851.35 |
8,849.31 |
8,849.31 |
31.9K |
| 15:15 |
8,848.96 |
8,849.37 |
8,848.96 |
8,849.30 |
11.8K |
| 15:16 |
8,849.13 |
8,849.13 |
8,847.59 |
8,847.59 |
6.1K |
| 15:17 |
8,847.59 |
8,847.83 |
8,847.43 |
8,847.83 |
6.3K |
| 15:18 |
8,847.63 |
8,847.83 |
8,846.82 |
8,847.83 |
13.7K |
| 15:19 |
8,848.19 |
8,848.69 |
8,848.19 |
8,848.56 |
13.1K |
| 15:20 |
8,849.07 |
8,849.18 |
8,848.82 |
8,848.82 |
18.7K |
| 15:21 |
8,848.91 |
8,850.33 |
8,848.86 |
8,850.33 |
16.4K |
| 15:22 |
8,849.28 |
8,850.49 |
8,849.28 |
8,850.49 |
7.5K |
| 15:23 |
8,850.29 |
8,850.39 |
8,848.28 |
8,848.28 |
2.8K |
| 15:24 |
8,848.72 |
8,848.88 |
8,848.52 |
8,848.88 |
5.3K |
| 15:25 |
8,848.46 |
8,848.46 |
8,848.38 |
8,848.38 |
12.1K |
| 15:26 |
8,848.13 |
8,848.41 |
8,848.13 |
8,848.41 |
3.2K |
| 15:27 |
8,848.54 |
8,848.99 |
8,848.54 |
8,848.99 |
3.9K |
| 15:28 |
8,848.22 |
8,848.44 |
8,847.78 |
8,848.44 |
43.5K |
| 15:29 |
8,848.28 |
8,848.44 |
8,847.74 |
8,848.44 |
22.8K |
| 15:30 |
8,848.23 |
8,848.26 |
8,847.92 |
8,848.09 |
13.3K |
| 15:31 |
8,848.39 |
8,849.16 |
8,848.03 |
8,849.16 |
6.5K |
| 15:32 |
8,848.87 |
8,848.87 |
8,845.69 |
8,847.56 |
5.4K |
| 15:33 |
8,846.94 |
8,847.28 |
8,846.70 |
8,846.74 |
18.7K |
| 15:34 |
8,846.26 |
8,847.10 |
8,846.26 |
8,847.10 |
5.8K |
| 15:35 |
8,846.85 |
8,847.56 |
8,846.85 |
8,847.56 |
36.1K |
| 15:36 |
8,846.98 |
8,846.98 |
8,846.09 |
8,846.09 |
19.5K |
| 15:37 |
8,846.30 |
8,846.88 |
8,846.18 |
8,846.88 |
24.5K |
| 15:38 |
8,847.71 |
8,847.71 |
8,846.89 |
8,846.89 |
13.1K |
| 15:39 |
8,846.99 |
8,848.42 |
8,846.99 |
8,847.51 |
15.0K |
| 15:40 |
8,847.40 |
8,848.47 |
8,846.55 |
8,846.55 |
14.5K |
| 15:41 |
8,846.40 |
8,847.11 |
8,846.40 |
8,846.69 |
7.8K |
| 15:42 |
8,846.69 |
8,846.99 |
8,846.69 |
8,846.98 |
20.9K |
| 15:43 |
8,846.97 |
8,848.26 |
8,846.97 |
8,848.14 |
10.0K |
| 15:44 |
8,847.41 |
8,847.99 |
8,847.41 |
8,847.60 |
46.3K |
| 15:45 |
8,847.57 |
8,848.29 |
8,847.57 |
8,848.29 |
20.2K |
| 15:46 |
8,847.65 |
8,847.65 |
8,843.98 |
8,843.98 |
36.7K |
| 15:47 |
8,844.50 |
8,845.05 |
8,844.22 |
8,845.05 |
13.5K |
| 15:48 |
8,845.15 |
8,845.15 |
8,843.87 |
8,843.87 |
47.8K |
| 15:49 |
8,844.41 |
8,845.24 |
8,844.41 |
8,845.24 |
25.4K |
| 15:50 |
8,844.65 |
8,844.89 |
8,843.82 |
8,843.82 |
125.9K |
| 15:51 |
8,843.10 |
8,843.16 |
8,843.10 |
8,843.16 |
22.8K |
| 15:52 |
8,842.74 |
8,842.77 |
8,842.16 |
8,842.77 |
30.6K |
| 15:53 |
8,842.78 |
8,843.13 |
8,842.76 |
8,842.76 |
33.8K |
| 15:54 |
8,842.81 |
8,842.81 |
8,837.97 |
8,837.97 |
60.8K |
| 15:55 |
8,839.15 |
8,840.19 |
8,839.15 |
8,840.19 |
49.4K |
| 15:56 |
8,840.34 |
8,842.22 |
8,840.34 |
8,841.99 |
82.0K |
| 15:57 |
8,842.00 |
8,842.13 |
8,841.81 |
8,841.81 |
53.9K |
| 15:58 |
8,840.55 |
8,842.38 |
8,840.55 |
8,841.60 |
124.9K |
| 15:59 |
8,841.19 |
8,843.07 |
8,841.19 |
8,842.65 |
110.1K |
| 16:00 |
8,844.25 |
8,844.25 |
8,844.13 |
8,844.13 |
1,242.3K |
| 16:01 |
8,844.13 |
8,844.13 |
8,844.13 |
8,844.13 |
12.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|