| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,844.13 |
8,865.75 |
8,844.13 |
8,861.59 |
81.7K |
| 09:31 |
8,863.79 |
8,865.51 |
8,863.79 |
8,863.79 |
47.6K |
| 09:32 |
8,864.73 |
8,867.53 |
8,864.73 |
8,867.05 |
6.5K |
| 09:33 |
8,867.32 |
8,867.82 |
8,866.90 |
8,867.82 |
47.7K |
| 09:34 |
8,860.52 |
8,863.17 |
8,860.52 |
8,863.17 |
84.4K |
| 09:35 |
8,862.07 |
8,874.21 |
8,862.07 |
8,874.21 |
31.1K |
| 09:36 |
8,872.67 |
8,875.04 |
8,872.67 |
8,874.61 |
27.7K |
| 09:37 |
8,874.90 |
8,874.90 |
8,869.09 |
8,872.76 |
37.2K |
| 09:38 |
8,875.85 |
8,877.21 |
8,875.85 |
8,877.21 |
11.6K |
| 09:39 |
8,884.61 |
8,897.36 |
8,884.61 |
8,897.36 |
63.8K |
| 09:40 |
8,898.16 |
8,900.08 |
8,896.37 |
8,900.08 |
29.0K |
| 09:41 |
8,901.36 |
8,901.36 |
8,896.91 |
8,898.14 |
33.9K |
| 09:42 |
8,898.30 |
8,898.93 |
8,898.30 |
8,898.93 |
21.9K |
| 09:43 |
8,898.16 |
8,898.16 |
8,895.36 |
8,895.36 |
12.7K |
| 09:44 |
8,895.73 |
8,896.05 |
8,885.85 |
8,885.85 |
23.7K |
| 09:45 |
8,885.13 |
8,890.87 |
8,885.13 |
8,890.87 |
27.8K |
| 09:46 |
8,892.14 |
8,892.14 |
8,890.45 |
8,890.45 |
13.0K |
| 09:47 |
8,895.09 |
8,896.45 |
8,894.33 |
8,896.45 |
43.2K |
| 09:48 |
8,898.73 |
8,902.34 |
8,898.73 |
8,902.17 |
21.1K |
| 09:49 |
8,902.17 |
8,903.72 |
8,901.78 |
8,902.83 |
40.7K |
| 09:50 |
8,902.07 |
8,902.07 |
8,900.60 |
8,901.32 |
75.5K |
| 09:51 |
8,902.01 |
8,907.96 |
8,902.01 |
8,907.96 |
89.1K |
| 09:52 |
8,914.88 |
8,921.48 |
8,914.11 |
8,921.48 |
46.3K |
| 09:53 |
8,921.37 |
8,921.37 |
8,919.84 |
8,920.53 |
8.7K |
| 09:54 |
8,917.57 |
8,917.87 |
8,917.02 |
8,917.35 |
35.5K |
| 09:55 |
8,917.82 |
8,939.55 |
8,917.82 |
8,939.55 |
75.8K |
| 09:56 |
8,938.59 |
8,938.59 |
8,938.10 |
8,938.10 |
6.8K |
| 09:57 |
8,934.98 |
8,934.98 |
8,932.52 |
8,932.52 |
40.1K |
| 09:58 |
8,931.75 |
8,932.15 |
8,931.31 |
8,932.15 |
55.0K |
| 09:59 |
8,932.05 |
8,932.32 |
8,931.77 |
8,932.32 |
10.2K |
| 10:00 |
8,932.89 |
8,939.89 |
8,932.89 |
8,939.89 |
34.4K |
| 10:01 |
8,941.88 |
8,943.68 |
8,941.88 |
8,943.09 |
27.3K |
| 10:02 |
8,942.96 |
8,943.70 |
8,940.84 |
8,942.42 |
16.4K |
| 10:03 |
8,942.37 |
8,942.83 |
8,942.37 |
8,942.83 |
6.9K |
| 10:04 |
8,943.18 |
8,944.68 |
8,943.18 |
8,944.07 |
27.0K |
| 10:05 |
8,946.09 |
8,947.39 |
8,945.84 |
8,945.84 |
17.6K |
| 10:06 |
8,946.16 |
8,946.16 |
8,942.66 |
8,942.66 |
20.5K |
| 10:07 |
8,941.66 |
8,941.95 |
8,937.91 |
8,937.91 |
4.9K |
| 10:08 |
8,938.18 |
8,938.18 |
8,931.25 |
8,931.25 |
26.1K |
| 10:09 |
8,931.52 |
8,933.94 |
8,931.52 |
8,933.94 |
9.6K |
| 10:10 |
8,934.10 |
8,934.10 |
8,933.54 |
8,933.99 |
8.7K |
| 10:11 |
8,935.50 |
8,935.50 |
8,933.38 |
8,933.57 |
6.8K |
| 10:12 |
8,933.79 |
8,935.33 |
8,933.79 |
8,935.33 |
9.4K |
| 10:13 |
8,936.06 |
8,936.49 |
8,935.91 |
8,936.49 |
10.4K |
| 10:14 |
8,937.32 |
8,937.32 |
8,936.77 |
8,937.19 |
82.2K |
| 10:15 |
8,936.21 |
8,937.21 |
8,936.21 |
8,937.03 |
6.3K |
| 10:16 |
8,937.24 |
8,938.02 |
8,936.37 |
8,936.37 |
62.0K |
| 10:17 |
8,936.70 |
8,937.24 |
8,936.70 |
8,936.97 |
12.7K |
| 10:18 |
8,937.46 |
8,937.46 |
8,931.88 |
8,932.34 |
17.9K |
| 10:19 |
8,932.44 |
8,932.68 |
8,930.72 |
8,930.72 |
23.0K |
| 10:20 |
8,930.23 |
8,931.84 |
8,930.11 |
8,930.18 |
19.1K |
| 10:21 |
8,930.11 |
8,932.71 |
8,930.11 |
8,932.71 |
6.3K |
| 10:22 |
8,933.35 |
8,936.62 |
8,933.35 |
8,936.62 |
23.0K |
| 10:23 |
8,937.99 |
8,942.62 |
8,937.99 |
8,942.20 |
38.2K |
| 10:24 |
8,944.20 |
8,945.56 |
8,944.20 |
8,945.56 |
6.3K |
| 10:25 |
8,946.37 |
8,946.47 |
8,946.06 |
8,946.47 |
27.8K |
| 10:26 |
8,946.28 |
8,951.75 |
8,946.28 |
8,951.75 |
4.5K |
| 10:27 |
8,951.88 |
8,951.88 |
8,951.02 |
8,951.30 |
5.4K |
| 10:28 |
8,949.97 |
8,951.32 |
8,949.97 |
8,951.32 |
11.8K |
| 10:29 |
8,951.40 |
8,952.15 |
8,951.14 |
8,951.14 |
22.5K |
| 10:30 |
8,951.41 |
8,951.62 |
8,951.33 |
8,951.62 |
22.9K |
| 10:31 |
8,952.11 |
8,953.21 |
8,952.11 |
8,953.21 |
11.6K |
| 10:32 |
8,953.21 |
8,953.95 |
8,953.21 |
8,953.59 |
5.0K |
| 10:33 |
8,953.28 |
8,953.28 |
8,952.00 |
8,952.14 |
4.1K |
| 10:34 |
8,951.57 |
8,951.57 |
8,949.11 |
8,949.46 |
14.1K |
| 10:35 |
8,949.85 |
8,949.88 |
8,948.67 |
8,948.67 |
11.5K |
| 10:36 |
8,949.01 |
8,950.54 |
8,948.62 |
8,950.54 |
12.0K |
| 10:37 |
8,956.88 |
8,960.52 |
8,956.88 |
8,960.16 |
86.2K |
| 10:38 |
8,960.73 |
8,962.77 |
8,960.73 |
8,962.77 |
43.7K |
| 10:39 |
8,959.84 |
8,959.84 |
8,957.88 |
8,957.89 |
24.6K |
| 10:40 |
8,958.08 |
8,958.08 |
8,956.31 |
8,956.31 |
18.6K |
| 10:41 |
8,956.19 |
8,956.19 |
8,948.31 |
8,948.31 |
22.4K |
| 10:42 |
8,948.07 |
8,948.07 |
8,946.34 |
8,946.74 |
8.1K |
| 10:43 |
8,946.51 |
8,947.23 |
8,946.51 |
8,947.23 |
4.6K |
| 10:44 |
8,949.00 |
8,949.00 |
8,948.65 |
8,948.87 |
9.3K |
| 10:45 |
8,949.59 |
8,949.59 |
8,947.79 |
8,947.79 |
7.2K |
| 10:46 |
8,948.04 |
8,951.75 |
8,948.04 |
8,951.75 |
11.5K |
| 10:47 |
8,950.85 |
8,951.79 |
8,950.85 |
8,951.76 |
8.8K |
| 10:48 |
8,953.64 |
8,954.56 |
8,953.64 |
8,954.56 |
6.4K |
| 10:49 |
8,954.50 |
8,955.70 |
8,952.25 |
8,952.25 |
10.4K |
| 10:50 |
8,951.53 |
8,951.53 |
8,949.81 |
8,949.81 |
20.3K |
| 10:51 |
8,949.67 |
8,949.67 |
8,947.76 |
8,948.10 |
20.5K |
| 10:52 |
8,948.80 |
8,949.37 |
8,948.26 |
8,948.26 |
6.1K |
| 10:53 |
8,946.61 |
8,946.68 |
8,946.55 |
8,946.68 |
11.1K |
| 10:54 |
8,946.79 |
8,947.93 |
8,945.88 |
8,947.93 |
27.6K |
| 10:55 |
8,947.93 |
8,949.10 |
8,947.93 |
8,948.53 |
9.3K |
| 10:56 |
8,948.26 |
8,948.50 |
8,947.95 |
8,947.95 |
3.2K |
| 10:57 |
8,948.89 |
8,951.90 |
8,948.89 |
8,951.90 |
10.9K |
| 10:58 |
8,951.86 |
8,952.09 |
8,951.83 |
8,952.09 |
4.2K |
| 10:59 |
8,954.50 |
8,956.84 |
8,954.50 |
8,956.76 |
21.3K |
| 11:00 |
8,952.22 |
8,952.53 |
8,952.22 |
8,952.44 |
27.2K |
| 11:01 |
8,952.44 |
8,952.75 |
8,952.44 |
8,952.75 |
3.3K |
| 11:02 |
8,952.51 |
8,953.06 |
8,952.42 |
8,952.42 |
5.2K |
| 11:03 |
8,952.51 |
8,952.51 |
8,947.82 |
8,947.82 |
13.0K |
| 11:04 |
8,947.61 |
8,947.61 |
8,946.71 |
8,946.71 |
4.1K |
| 11:05 |
8,946.71 |
8,946.71 |
8,944.68 |
8,946.23 |
29.0K |
| 11:06 |
8,945.36 |
8,945.85 |
8,944.95 |
8,944.95 |
10.6K |
| 11:07 |
8,944.56 |
8,944.56 |
8,943.50 |
8,943.50 |
9.5K |
| 11:08 |
8,943.46 |
8,943.56 |
8,941.90 |
8,941.90 |
13.3K |
| 11:09 |
8,941.06 |
8,941.15 |
8,938.97 |
8,938.97 |
7.5K |
| 11:10 |
8,938.83 |
8,938.83 |
8,937.46 |
8,937.46 |
30.0K |
| 11:11 |
8,937.43 |
8,938.40 |
8,937.43 |
8,938.40 |
10.8K |
| 11:12 |
8,938.26 |
8,945.02 |
8,938.13 |
8,945.02 |
22.5K |
| 11:13 |
8,943.36 |
8,943.98 |
8,943.28 |
8,943.77 |
6.9K |
| 11:14 |
8,943.83 |
8,943.83 |
8,936.99 |
8,936.99 |
25.6K |
| 11:15 |
8,936.54 |
8,936.61 |
8,934.47 |
8,934.47 |
9.6K |
| 11:16 |
8,934.61 |
8,935.57 |
8,933.78 |
8,934.52 |
13.9K |
| 11:17 |
8,934.52 |
8,935.15 |
8,934.52 |
8,935.15 |
2.9K |
| 11:18 |
8,935.11 |
8,935.11 |
8,933.99 |
8,933.99 |
4.7K |
| 11:19 |
8,932.88 |
8,933.46 |
8,932.71 |
8,933.46 |
7.2K |
| 11:20 |
8,932.60 |
8,932.69 |
8,932.60 |
8,932.63 |
4.1K |
| 11:21 |
8,932.16 |
8,932.16 |
8,931.35 |
8,931.35 |
2.3K |
| 11:22 |
8,930.85 |
8,932.79 |
8,930.85 |
8,932.79 |
6.1K |
| 11:23 |
8,933.08 |
8,933.25 |
8,932.06 |
8,933.14 |
7.4K |
| 11:24 |
8,933.69 |
8,933.88 |
8,933.69 |
8,933.88 |
13.2K |
| 11:25 |
8,933.79 |
8,934.37 |
8,933.79 |
8,934.37 |
11.3K |
| 11:26 |
8,934.82 |
8,936.20 |
8,934.82 |
8,935.80 |
23.1K |
| 11:27 |
8,936.43 |
8,937.38 |
8,936.43 |
8,937.01 |
6.4K |
| 11:28 |
8,937.43 |
8,937.43 |
8,936.89 |
8,936.89 |
8.8K |
| 11:29 |
8,937.35 |
8,937.68 |
8,936.92 |
8,937.68 |
13.5K |
| 11:30 |
8,937.60 |
8,940.83 |
8,937.60 |
8,940.83 |
12.5K |
| 11:31 |
8,939.20 |
8,939.20 |
8,938.46 |
8,938.80 |
13.6K |
| 11:32 |
8,938.56 |
8,938.56 |
8,936.94 |
8,936.94 |
11.7K |
| 11:33 |
8,935.95 |
8,935.95 |
8,932.19 |
8,932.19 |
8.7K |
| 11:34 |
8,932.50 |
8,932.50 |
8,928.65 |
8,928.65 |
5.1K |
| 11:35 |
8,928.44 |
8,929.37 |
8,928.30 |
8,929.37 |
5.5K |
| 11:36 |
8,927.72 |
8,928.46 |
8,927.72 |
8,927.74 |
7.7K |
| 11:37 |
8,927.74 |
8,928.11 |
8,927.40 |
8,927.40 |
48.2K |
| 11:38 |
8,927.64 |
8,927.64 |
8,926.57 |
8,926.57 |
138.2K |
| 11:39 |
8,926.08 |
8,926.08 |
8,924.77 |
8,924.77 |
8.5K |
| 11:40 |
8,925.18 |
8,925.18 |
8,924.91 |
8,924.91 |
28.6K |
| 11:41 |
8,924.47 |
8,927.07 |
8,924.47 |
8,927.07 |
22.6K |
| 11:42 |
8,926.92 |
8,927.20 |
8,926.92 |
8,927.20 |
4.8K |
| 11:43 |
8,928.40 |
8,928.40 |
8,926.13 |
8,926.13 |
10.6K |
| 11:44 |
8,926.23 |
8,926.24 |
8,925.17 |
8,925.17 |
3.4K |
| 11:45 |
8,924.15 |
8,924.15 |
8,923.10 |
8,923.31 |
14.4K |
| 11:46 |
8,922.31 |
8,922.31 |
8,919.77 |
8,919.77 |
22.9K |
| 11:47 |
8,919.77 |
8,920.54 |
8,919.77 |
8,920.17 |
6.6K |
| 11:48 |
8,919.92 |
8,919.92 |
8,919.17 |
8,919.17 |
6.1K |
| 11:49 |
8,919.06 |
8,919.24 |
8,918.97 |
8,919.24 |
7.1K |
| 11:50 |
8,918.85 |
8,918.88 |
8,917.76 |
8,917.76 |
11.9K |
| 11:51 |
8,917.41 |
8,921.00 |
8,916.02 |
8,921.00 |
18.1K |
| 11:52 |
8,920.99 |
8,921.75 |
8,920.99 |
8,921.75 |
5.1K |
| 11:53 |
8,921.62 |
8,922.11 |
8,921.62 |
8,922.03 |
2.9K |
| 11:54 |
8,922.53 |
8,923.27 |
8,922.46 |
8,922.46 |
10.6K |
| 11:55 |
8,921.22 |
8,921.22 |
8,917.47 |
8,917.65 |
17.9K |
| 11:56 |
8,917.58 |
8,917.95 |
8,917.48 |
8,917.95 |
5.3K |
| 11:57 |
8,915.97 |
8,916.37 |
8,915.24 |
8,915.24 |
10.3K |
| 11:58 |
8,906.34 |
8,907.30 |
8,906.34 |
8,907.30 |
46.4K |
| 11:59 |
8,905.85 |
8,905.85 |
8,903.16 |
8,903.16 |
5.1K |
| 12:00 |
8,903.10 |
8,903.34 |
8,902.42 |
8,903.34 |
25.2K |
| 12:01 |
8,902.43 |
8,903.51 |
8,901.80 |
8,903.51 |
21.9K |
| 12:02 |
8,903.51 |
8,903.51 |
8,900.36 |
8,900.36 |
19.7K |
| 12:03 |
8,900.63 |
8,900.70 |
8,900.23 |
8,900.23 |
57.8K |
| 12:04 |
8,898.45 |
8,898.45 |
8,895.89 |
8,897.37 |
66.2K |
| 12:05 |
8,897.71 |
8,898.65 |
8,896.68 |
8,896.68 |
20.4K |
| 12:06 |
8,896.37 |
8,896.87 |
8,895.59 |
8,895.59 |
11.2K |
| 12:07 |
8,894.81 |
8,898.80 |
8,894.81 |
8,898.80 |
16.7K |
| 12:08 |
8,899.46 |
8,900.26 |
8,899.46 |
8,900.09 |
5.2K |
| 12:09 |
8,899.11 |
8,900.56 |
8,897.86 |
8,900.56 |
8.6K |
| 12:10 |
8,900.31 |
8,900.67 |
8,899.96 |
8,899.96 |
24.6K |
| 12:11 |
8,898.53 |
8,899.07 |
8,898.53 |
8,899.07 |
14.3K |
| 12:12 |
8,899.34 |
8,900.17 |
8,899.34 |
8,900.17 |
8.3K |
| 12:13 |
8,900.17 |
8,905.64 |
8,900.17 |
8,905.37 |
6.1K |
| 12:14 |
8,905.71 |
8,905.71 |
8,904.64 |
8,905.02 |
10.9K |
| 12:15 |
8,905.16 |
8,905.16 |
8,904.40 |
8,904.56 |
9.5K |
| 12:16 |
8,904.04 |
8,904.04 |
8,902.71 |
8,902.71 |
4.8K |
| 12:17 |
8,902.92 |
8,907.65 |
8,902.92 |
8,907.65 |
7.0K |
| 12:18 |
8,907.33 |
8,908.39 |
8,907.33 |
8,908.39 |
2.6K |
| 12:19 |
8,908.11 |
8,909.56 |
8,907.27 |
8,909.56 |
51.0K |
| 12:20 |
8,909.82 |
8,910.60 |
8,909.69 |
8,910.53 |
9.9K |
| 12:21 |
8,910.53 |
8,910.61 |
8,910.46 |
8,910.61 |
4.1K |
| 12:22 |
8,910.75 |
8,912.63 |
8,910.75 |
8,912.63 |
10.3K |
| 12:23 |
8,912.63 |
8,914.12 |
8,912.63 |
8,914.12 |
14.3K |
| 12:24 |
8,914.18 |
8,914.57 |
8,914.18 |
8,914.57 |
4.9K |
| 12:25 |
8,915.05 |
8,915.11 |
8,914.10 |
8,914.10 |
13.6K |
| 12:26 |
8,914.27 |
8,914.43 |
8,914.00 |
8,914.43 |
15.2K |
| 12:27 |
8,914.25 |
8,915.24 |
8,914.25 |
8,915.24 |
2.0K |
| 12:28 |
8,914.90 |
8,915.00 |
8,914.66 |
8,914.96 |
2.8K |
| 12:29 |
8,914.89 |
8,914.95 |
8,914.64 |
8,914.64 |
7.0K |
| 12:30 |
8,916.83 |
8,917.00 |
8,916.26 |
8,916.26 |
6.1K |
| 12:31 |
8,914.91 |
8,915.28 |
8,914.86 |
8,915.28 |
6.6K |
| 12:32 |
8,915.28 |
8,915.38 |
8,915.21 |
8,915.21 |
1.3K |
| 12:33 |
8,915.94 |
8,915.94 |
8,915.42 |
8,915.79 |
9.6K |
| 12:34 |
8,915.51 |
8,915.51 |
8,914.38 |
8,915.48 |
9.5K |
| 12:35 |
8,915.12 |
8,915.52 |
8,915.12 |
8,915.52 |
3.1K |
| 12:36 |
8,915.04 |
8,916.22 |
8,915.04 |
8,916.22 |
3.8K |
| 12:37 |
8,916.64 |
8,917.06 |
8,915.05 |
8,915.05 |
8.0K |
| 12:38 |
8,914.36 |
8,914.36 |
8,913.75 |
8,914.10 |
3.1K |
| 12:39 |
8,914.12 |
8,914.12 |
8,913.94 |
8,913.95 |
5.4K |
| 12:40 |
8,914.30 |
8,915.15 |
8,914.30 |
8,915.15 |
2.7K |
| 12:41 |
8,915.15 |
8,915.67 |
8,915.15 |
8,915.67 |
5.6K |
| 12:42 |
8,916.78 |
8,919.84 |
8,916.78 |
8,919.84 |
11.8K |
| 12:43 |
8,919.74 |
8,919.74 |
8,919.74 |
8,919.74 |
2.2K |
| 12:44 |
8,920.21 |
8,921.75 |
8,919.80 |
8,921.75 |
38.8K |
| 12:45 |
8,921.64 |
8,922.15 |
8,921.64 |
8,922.08 |
10.3K |
| 12:46 |
8,922.08 |
8,922.67 |
8,922.08 |
8,922.43 |
2.0K |
| 12:47 |
8,922.43 |
8,922.94 |
8,922.43 |
8,922.94 |
2.8K |
| 12:48 |
8,923.23 |
8,923.23 |
8,922.92 |
8,922.92 |
3.5K |
| 12:49 |
8,922.92 |
8,922.92 |
8,922.38 |
8,922.58 |
3.5K |
| 12:50 |
8,921.71 |
8,921.71 |
8,921.34 |
8,921.34 |
1.3K |
| 12:51 |
8,921.26 |
8,921.26 |
8,920.50 |
8,920.57 |
3.7K |
| 12:52 |
8,918.51 |
8,919.07 |
8,918.51 |
8,919.07 |
3.1K |
| 12:53 |
8,919.17 |
8,919.81 |
8,919.17 |
8,919.44 |
7.6K |
| 12:54 |
8,919.44 |
8,920.76 |
8,919.44 |
8,920.72 |
14.1K |
| 12:55 |
8,920.72 |
8,920.78 |
8,920.72 |
8,920.78 |
4.2K |
| 12:56 |
8,920.78 |
8,921.36 |
8,919.84 |
8,919.84 |
4.8K |
| 12:57 |
8,919.96 |
8,920.66 |
8,919.34 |
8,920.66 |
45.8K |
| 12:58 |
8,921.42 |
8,921.46 |
8,920.91 |
8,920.91 |
7.4K |
| 12:59 |
8,920.14 |
8,921.22 |
8,919.97 |
8,921.01 |
18.1K |
| 13:00 |
8,921.38 |
8,921.38 |
8,921.27 |
8,921.27 |
3.1K |
| 13:01 |
8,921.42 |
8,922.81 |
8,921.42 |
8,922.63 |
9.3K |
| 13:02 |
8,922.98 |
8,924.92 |
8,922.98 |
8,924.71 |
19.6K |
| 13:03 |
8,925.87 |
8,925.87 |
8,924.93 |
8,924.93 |
21.3K |
| 13:04 |
8,924.51 |
8,924.87 |
8,924.14 |
8,924.14 |
20.0K |
| 13:05 |
8,924.30 |
8,924.66 |
8,924.30 |
8,924.66 |
3.5K |
| 13:06 |
8,924.87 |
8,924.87 |
8,924.04 |
8,924.04 |
3.2K |
| 13:07 |
8,924.69 |
8,924.74 |
8,924.56 |
8,924.74 |
6.4K |
| 13:08 |
8,924.85 |
8,924.85 |
8,924.49 |
8,924.58 |
2.7K |
| 13:09 |
8,924.51 |
8,924.51 |
8,924.11 |
8,924.36 |
2.6K |
| 13:10 |
8,924.36 |
8,925.75 |
8,924.36 |
8,925.75 |
5.4K |
| 13:11 |
8,925.65 |
8,926.67 |
8,925.65 |
8,926.67 |
2.7K |
| 13:12 |
8,926.99 |
8,928.30 |
8,926.99 |
8,928.30 |
2.5K |
| 13:13 |
8,928.31 |
8,929.60 |
8,928.31 |
8,929.60 |
9.6K |
| 13:14 |
8,929.23 |
8,930.29 |
8,929.23 |
8,930.29 |
1.4K |
| 13:15 |
8,933.40 |
8,933.80 |
8,933.40 |
8,933.80 |
4.0K |
| 13:16 |
8,934.01 |
8,934.83 |
8,933.85 |
8,934.83 |
20.9K |
| 13:17 |
8,935.40 |
8,935.57 |
8,933.82 |
8,933.82 |
6.4K |
| 13:18 |
8,933.69 |
8,936.42 |
8,933.69 |
8,936.42 |
7.4K |
| 13:19 |
8,935.86 |
8,936.92 |
8,935.86 |
8,936.92 |
5.0K |
| 13:20 |
8,937.33 |
8,937.92 |
8,937.33 |
8,937.92 |
11.2K |
| 13:21 |
8,937.97 |
8,937.97 |
8,936.79 |
8,936.79 |
2.8K |
| 13:22 |
8,936.96 |
8,938.60 |
8,936.96 |
8,938.04 |
10.7K |
| 13:23 |
8,935.85 |
8,936.33 |
8,935.46 |
8,936.23 |
4.8K |
| 13:24 |
8,936.19 |
8,936.19 |
8,935.98 |
8,935.98 |
2.6K |
| 13:25 |
8,935.69 |
8,935.69 |
8,932.84 |
8,932.84 |
17.3K |
| 13:26 |
8,932.94 |
8,933.28 |
8,932.76 |
8,932.76 |
15.9K |
| 13:27 |
8,932.80 |
8,932.80 |
8,932.03 |
8,932.03 |
8.6K |
| 13:28 |
8,932.13 |
8,932.13 |
8,931.74 |
8,931.74 |
1.3K |
| 13:29 |
8,931.28 |
8,931.28 |
8,929.49 |
8,929.59 |
4.2K |
| 13:30 |
8,929.59 |
8,929.70 |
8,929.01 |
8,929.37 |
4.5K |
| 13:31 |
8,929.27 |
8,929.49 |
8,928.80 |
8,928.80 |
23.3K |
| 13:32 |
8,929.50 |
8,929.50 |
8,929.11 |
8,929.21 |
8.7K |
| 13:33 |
8,928.48 |
8,928.48 |
8,927.28 |
8,927.28 |
8.9K |
| 13:34 |
8,927.70 |
8,927.86 |
8,926.19 |
8,926.19 |
12.2K |
| 13:35 |
8,925.48 |
8,925.68 |
8,925.25 |
8,925.25 |
5.2K |
| 13:36 |
8,925.45 |
8,926.79 |
8,925.45 |
8,926.79 |
11.4K |
| 13:37 |
8,926.79 |
8,926.79 |
8,925.42 |
8,925.48 |
8.8K |
| 13:38 |
8,925.43 |
8,926.45 |
8,925.43 |
8,926.45 |
2.7K |
| 13:39 |
8,926.38 |
8,926.38 |
8,926.08 |
8,926.08 |
3.7K |
| 13:40 |
8,926.08 |
8,926.08 |
8,925.37 |
8,925.37 |
8.2K |
| 13:41 |
8,925.37 |
8,926.31 |
8,925.37 |
8,926.31 |
68.4K |
| 13:42 |
8,926.75 |
8,926.95 |
8,926.75 |
8,926.77 |
5.8K |
| 13:43 |
8,926.67 |
8,927.29 |
8,925.98 |
8,926.37 |
9.4K |
| 13:44 |
8,926.35 |
8,927.32 |
8,926.08 |
8,927.32 |
5.5K |
| 13:45 |
8,927.32 |
8,927.85 |
8,927.32 |
8,927.63 |
2.8K |
| 13:46 |
8,928.63 |
8,928.63 |
8,928.63 |
8,928.63 |
4.6K |
| 13:47 |
8,929.26 |
8,932.37 |
8,929.26 |
8,932.37 |
16.3K |
| 13:48 |
8,932.51 |
8,933.26 |
8,932.51 |
8,932.88 |
3.8K |
| 13:49 |
8,932.88 |
8,932.88 |
8,931.50 |
8,931.50 |
5.4K |
| 13:50 |
8,931.05 |
8,931.58 |
8,930.69 |
8,931.58 |
5.7K |
| 13:51 |
8,931.75 |
8,931.75 |
8,930.87 |
8,931.60 |
12.2K |
| 13:52 |
8,931.86 |
8,931.88 |
8,931.77 |
8,931.79 |
8.8K |
| 13:53 |
8,933.38 |
8,933.38 |
8,931.72 |
8,931.72 |
12.8K |
| 13:54 |
8,932.04 |
8,932.22 |
8,931.66 |
8,932.12 |
17.4K |
| 13:55 |
8,932.12 |
8,932.12 |
8,931.73 |
8,931.91 |
14.2K |
| 13:56 |
8,932.18 |
8,932.18 |
8,931.31 |
8,931.31 |
11.9K |
| 13:57 |
8,931.20 |
8,931.20 |
8,929.19 |
8,929.19 |
7.4K |
| 13:58 |
8,929.37 |
8,929.37 |
8,928.83 |
8,929.04 |
2.4K |
| 13:59 |
8,929.41 |
8,929.75 |
8,929.41 |
8,929.75 |
6.7K |
| 14:00 |
8,929.67 |
8,931.45 |
8,929.67 |
8,931.45 |
9.1K |
| 14:01 |
8,932.15 |
8,933.31 |
8,932.15 |
8,933.31 |
7.6K |
| 14:02 |
8,933.47 |
8,934.68 |
8,933.47 |
8,934.40 |
12.9K |
| 14:03 |
8,934.52 |
8,935.52 |
8,934.52 |
8,935.52 |
11.4K |
| 14:04 |
8,935.52 |
8,936.72 |
8,935.52 |
8,936.55 |
13.4K |
| 14:05 |
8,936.55 |
8,937.85 |
8,936.55 |
8,937.85 |
32.4K |
| 14:06 |
8,937.91 |
8,938.42 |
8,937.81 |
8,938.42 |
10.8K |
| 14:07 |
8,938.65 |
8,941.07 |
8,938.65 |
8,941.07 |
7.3K |
| 14:08 |
8,941.39 |
8,942.07 |
8,941.30 |
8,942.07 |
34.7K |
| 14:09 |
8,943.07 |
8,943.07 |
8,941.26 |
8,941.26 |
9.4K |
| 14:10 |
8,940.51 |
8,940.99 |
8,940.51 |
8,940.56 |
14.2K |
| 14:11 |
8,940.63 |
8,940.63 |
8,939.33 |
8,940.03 |
19.8K |
| 14:12 |
8,940.60 |
8,940.60 |
8,939.14 |
8,939.14 |
10.2K |
| 14:13 |
8,938.85 |
8,940.18 |
8,937.95 |
8,940.18 |
22.4K |
| 14:14 |
8,939.47 |
8,940.36 |
8,939.21 |
8,939.21 |
13.1K |
| 14:15 |
8,938.68 |
8,938.86 |
8,937.93 |
8,937.93 |
9.9K |
| 14:16 |
8,937.84 |
8,937.84 |
8,937.51 |
8,937.69 |
13.4K |
| 14:17 |
8,939.20 |
8,939.20 |
8,938.10 |
8,939.06 |
28.8K |
| 14:18 |
8,939.27 |
8,939.27 |
8,936.11 |
8,936.11 |
16.1K |
| 14:19 |
8,935.37 |
8,937.23 |
8,935.37 |
8,937.23 |
11.3K |
| 14:20 |
8,937.06 |
8,937.06 |
8,934.59 |
8,935.04 |
4.1K |
| 14:21 |
8,935.60 |
8,935.81 |
8,935.60 |
8,935.81 |
11.2K |
| 14:22 |
8,935.47 |
8,935.47 |
8,934.55 |
8,934.55 |
18.3K |
| 14:23 |
8,934.62 |
8,934.89 |
8,934.54 |
8,934.89 |
19.8K |
| 14:24 |
8,935.08 |
8,935.08 |
8,933.96 |
8,933.96 |
5.1K |
| 14:25 |
8,933.96 |
8,933.96 |
8,933.11 |
8,933.11 |
3.8K |
| 14:26 |
8,934.42 |
8,935.37 |
8,934.42 |
8,935.37 |
13.5K |
| 14:27 |
8,935.34 |
8,935.64 |
8,934.05 |
8,934.05 |
6.3K |
| 14:28 |
8,934.40 |
8,934.40 |
8,932.34 |
8,932.95 |
6.5K |
| 14:29 |
8,932.81 |
8,934.76 |
8,932.81 |
8,934.76 |
10.1K |
| 14:30 |
8,934.95 |
8,935.36 |
8,934.95 |
8,935.11 |
6.2K |
| 14:31 |
8,935.28 |
8,935.64 |
8,935.28 |
8,935.64 |
7.4K |
| 14:32 |
8,935.64 |
8,935.78 |
8,935.64 |
8,935.78 |
5.1K |
| 14:33 |
8,935.93 |
8,936.10 |
8,934.74 |
8,934.74 |
14.8K |
| 14:34 |
8,934.67 |
8,934.69 |
8,934.50 |
8,934.65 |
2.9K |
| 14:35 |
8,934.47 |
8,935.62 |
8,934.47 |
8,935.62 |
3.3K |
| 14:36 |
8,935.45 |
8,935.83 |
8,934.66 |
8,934.66 |
3.9K |
| 14:37 |
8,934.66 |
8,936.52 |
8,934.53 |
8,936.37 |
34.9K |
| 14:38 |
8,937.37 |
8,937.37 |
8,936.99 |
8,937.13 |
12.9K |
| 14:39 |
8,937.93 |
8,938.50 |
8,937.93 |
8,937.96 |
28.3K |
| 14:40 |
8,938.38 |
8,939.30 |
8,938.38 |
8,939.30 |
5.5K |
| 14:41 |
8,939.95 |
8,939.95 |
8,938.94 |
8,939.43 |
9.8K |
| 14:42 |
8,939.17 |
8,939.53 |
8,938.72 |
8,938.72 |
22.5K |
| 14:43 |
8,938.08 |
8,941.27 |
8,938.08 |
8,941.27 |
8.1K |
| 14:44 |
8,940.79 |
8,941.64 |
8,940.79 |
8,940.93 |
12.1K |
| 14:45 |
8,940.84 |
8,940.84 |
8,934.13 |
8,934.13 |
30.5K |
| 14:46 |
8,934.13 |
8,934.40 |
8,934.13 |
8,934.40 |
1.3K |
| 14:47 |
8,934.90 |
8,935.16 |
8,934.28 |
8,934.28 |
4.2K |
| 14:48 |
8,934.28 |
8,934.28 |
8,933.73 |
8,934.12 |
21.5K |
| 14:49 |
8,934.02 |
8,934.10 |
8,932.65 |
8,932.65 |
7.6K |
| 14:50 |
8,932.32 |
8,932.83 |
8,932.32 |
8,932.83 |
5.4K |
| 14:51 |
8,933.11 |
8,933.25 |
8,932.92 |
8,932.92 |
3.7K |
| 14:52 |
8,932.86 |
8,932.86 |
8,930.16 |
8,930.72 |
10.8K |
| 14:53 |
8,930.89 |
8,931.97 |
8,930.89 |
8,931.97 |
8.1K |
| 14:54 |
8,932.20 |
8,932.20 |
8,931.48 |
8,932.02 |
11.8K |
| 14:55 |
8,931.78 |
8,931.78 |
8,931.37 |
8,931.37 |
5.2K |
| 14:56 |
8,931.37 |
8,931.75 |
8,930.93 |
8,931.75 |
2.5K |
| 14:57 |
8,932.15 |
8,932.15 |
8,931.77 |
8,931.77 |
10.4K |
| 14:58 |
8,932.05 |
8,932.36 |
8,928.99 |
8,928.99 |
17.1K |
| 14:59 |
8,926.21 |
8,926.24 |
8,923.93 |
8,924.31 |
17.5K |
| 15:00 |
8,924.31 |
8,924.31 |
8,922.87 |
8,922.96 |
5.5K |
| 15:01 |
8,922.36 |
8,922.36 |
8,921.90 |
8,922.28 |
10.9K |
| 15:02 |
8,922.28 |
8,925.18 |
8,922.28 |
8,925.18 |
22.9K |
| 15:03 |
8,925.18 |
8,925.74 |
8,924.82 |
8,925.74 |
5.5K |
| 15:04 |
8,924.99 |
8,924.99 |
8,923.50 |
8,923.50 |
56.6K |
| 15:05 |
8,923.75 |
8,923.75 |
8,921.25 |
8,921.25 |
13.9K |
| 15:06 |
8,923.66 |
8,924.13 |
8,922.17 |
8,922.17 |
16.9K |
| 15:07 |
8,922.41 |
8,922.57 |
8,922.41 |
8,922.54 |
8.9K |
| 15:08 |
8,922.78 |
8,924.82 |
8,922.78 |
8,923.76 |
9.6K |
| 15:09 |
8,923.59 |
8,923.59 |
8,923.12 |
8,923.51 |
3.0K |
| 15:10 |
8,924.07 |
8,924.07 |
8,923.08 |
8,923.08 |
7.0K |
| 15:11 |
8,922.73 |
8,922.73 |
8,922.08 |
8,922.12 |
10.4K |
| 15:12 |
8,921.91 |
8,922.00 |
8,921.74 |
8,922.00 |
9.9K |
| 15:13 |
8,921.45 |
8,922.01 |
8,921.45 |
8,922.01 |
5.9K |
| 15:14 |
8,922.79 |
8,923.38 |
8,922.79 |
8,923.27 |
6.4K |
| 15:15 |
8,923.48 |
8,923.70 |
8,923.48 |
8,923.50 |
6.6K |
| 15:16 |
8,923.19 |
8,923.89 |
8,923.19 |
8,923.89 |
8.2K |
| 15:17 |
8,923.32 |
8,923.32 |
8,922.31 |
8,922.31 |
6.8K |
| 15:18 |
8,922.45 |
8,922.45 |
8,921.46 |
8,921.46 |
49.0K |
| 15:19 |
8,921.88 |
8,922.25 |
8,921.42 |
8,921.42 |
20.5K |
| 15:20 |
8,920.99 |
8,921.54 |
8,920.99 |
8,920.99 |
33.1K |
| 15:21 |
8,920.88 |
8,920.88 |
8,919.74 |
8,919.74 |
16.3K |
| 15:22 |
8,919.01 |
8,919.04 |
8,918.40 |
8,918.40 |
11.7K |
| 15:23 |
8,918.22 |
8,920.31 |
8,918.22 |
8,920.31 |
15.6K |
| 15:24 |
8,920.35 |
8,920.81 |
8,919.87 |
8,919.87 |
8.5K |
| 15:25 |
8,920.05 |
8,920.21 |
8,919.53 |
8,920.05 |
17.2K |
| 15:26 |
8,919.31 |
8,919.33 |
8,917.41 |
8,917.41 |
13.6K |
| 15:27 |
8,917.70 |
8,917.70 |
8,915.74 |
8,916.35 |
10.8K |
| 15:28 |
8,916.12 |
8,916.12 |
8,915.21 |
8,915.21 |
18.6K |
| 15:29 |
8,916.23 |
8,917.02 |
8,915.50 |
8,917.02 |
20.9K |
| 15:30 |
8,916.30 |
8,916.30 |
8,915.14 |
8,915.69 |
20.5K |
| 15:31 |
8,916.16 |
8,916.16 |
8,914.86 |
8,914.86 |
18.8K |
| 15:32 |
8,914.97 |
8,915.24 |
8,914.83 |
8,915.14 |
3.9K |
| 15:33 |
8,914.50 |
8,915.43 |
8,914.05 |
8,915.43 |
14.2K |
| 15:34 |
8,917.07 |
8,918.01 |
8,917.07 |
8,917.85 |
37.2K |
| 15:35 |
8,917.79 |
8,918.01 |
8,917.17 |
8,917.56 |
11.1K |
| 15:36 |
8,916.94 |
8,917.41 |
8,913.77 |
8,913.77 |
21.4K |
| 15:37 |
8,914.05 |
8,914.18 |
8,913.55 |
8,913.89 |
8.4K |
| 15:38 |
8,913.95 |
8,913.95 |
8,913.39 |
8,913.39 |
20.5K |
| 15:39 |
8,913.58 |
8,914.01 |
8,913.58 |
8,914.01 |
13.2K |
| 15:40 |
8,913.48 |
8,915.09 |
8,912.49 |
8,915.09 |
11.6K |
| 15:41 |
8,914.67 |
8,918.43 |
8,914.67 |
8,918.43 |
23.1K |
| 15:42 |
8,917.45 |
8,920.42 |
8,917.45 |
8,920.42 |
26.9K |
| 15:43 |
8,920.74 |
8,923.25 |
8,920.74 |
8,923.25 |
38.2K |
| 15:44 |
8,923.44 |
8,923.44 |
8,923.02 |
8,923.25 |
20.2K |
| 15:45 |
8,924.14 |
8,925.45 |
8,924.14 |
8,925.02 |
42.7K |
| 15:46 |
8,925.16 |
8,925.58 |
8,925.02 |
8,925.57 |
20.2K |
| 15:47 |
8,925.76 |
8,927.17 |
8,925.76 |
8,927.17 |
24.3K |
| 15:48 |
8,927.01 |
8,927.36 |
8,926.66 |
8,926.66 |
24.2K |
| 15:49 |
8,926.87 |
8,926.87 |
8,925.99 |
8,925.99 |
18.7K |
| 15:50 |
8,924.53 |
8,924.53 |
8,921.48 |
8,922.93 |
120.3K |
| 15:51 |
8,923.05 |
8,923.05 |
8,921.38 |
8,921.38 |
27.6K |
| 15:52 |
8,922.46 |
8,922.46 |
8,921.81 |
8,922.21 |
32.0K |
| 15:53 |
8,921.81 |
8,921.81 |
8,920.97 |
8,921.58 |
33.2K |
| 15:54 |
8,921.51 |
8,921.51 |
8,920.30 |
8,920.32 |
41.8K |
| 15:55 |
8,919.76 |
8,919.76 |
8,916.28 |
8,916.28 |
50.9K |
| 15:56 |
8,916.13 |
8,916.13 |
8,913.58 |
8,913.58 |
95.9K |
| 15:57 |
8,913.88 |
8,916.71 |
8,913.88 |
8,916.71 |
32.3K |
| 15:58 |
8,916.90 |
8,917.65 |
8,916.90 |
8,917.54 |
45.5K |
| 15:59 |
8,916.76 |
8,917.31 |
8,916.36 |
8,916.36 |
80.6K |
| 16:00 |
8,920.24 |
8,920.44 |
8,920.24 |
8,920.44 |
1,000.5K |
| 16:01 |
8,920.44 |
8,920.44 |
8,920.44 |
8,920.44 |
11.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|