| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,948.39 |
8,948.39 |
8,917.44 |
8,918.90 |
65.1K |
| 09:31 |
8,918.90 |
8,921.89 |
8,918.90 |
8,921.89 |
9.7K |
| 09:32 |
8,925.77 |
8,926.28 |
8,925.63 |
8,925.63 |
9.4K |
| 09:33 |
8,924.54 |
8,924.74 |
8,916.93 |
8,916.93 |
11.9K |
| 09:34 |
8,917.15 |
8,920.60 |
8,915.98 |
8,920.60 |
9.4K |
| 09:35 |
8,930.98 |
8,933.69 |
8,930.98 |
8,933.65 |
30.2K |
| 09:36 |
8,931.42 |
8,931.42 |
8,919.10 |
8,919.10 |
15.5K |
| 09:37 |
8,919.10 |
8,921.47 |
8,919.10 |
8,921.47 |
7.0K |
| 09:38 |
8,919.42 |
8,922.05 |
8,919.42 |
8,920.56 |
8.3K |
| 09:39 |
8,919.67 |
8,920.31 |
8,919.67 |
8,920.05 |
8.7K |
| 09:40 |
8,921.10 |
8,921.28 |
8,918.65 |
8,918.65 |
7.9K |
| 09:41 |
8,918.65 |
8,918.87 |
8,917.83 |
8,918.87 |
6.8K |
| 09:42 |
8,922.03 |
8,922.03 |
8,918.21 |
8,918.21 |
9.0K |
| 09:43 |
8,918.77 |
8,921.16 |
8,918.77 |
8,921.16 |
3.6K |
| 09:44 |
8,921.69 |
8,921.69 |
8,919.46 |
8,920.04 |
4.3K |
| 09:45 |
8,918.25 |
8,918.25 |
8,913.77 |
8,913.77 |
10.5K |
| 09:46 |
8,913.60 |
8,915.74 |
8,913.60 |
8,915.74 |
4.8K |
| 09:47 |
8,914.36 |
8,917.33 |
8,914.36 |
8,917.33 |
18.8K |
| 09:48 |
8,919.00 |
8,919.00 |
8,913.80 |
8,914.64 |
28.9K |
| 09:49 |
8,914.78 |
8,914.78 |
8,904.23 |
8,904.23 |
12.5K |
| 09:50 |
8,905.08 |
8,905.08 |
8,904.02 |
8,904.02 |
10.0K |
| 09:51 |
8,903.98 |
8,903.98 |
8,901.11 |
8,901.11 |
14.3K |
| 09:52 |
8,901.11 |
8,901.11 |
8,901.06 |
8,901.06 |
1.2K |
| 09:53 |
8,899.61 |
8,900.66 |
8,899.61 |
8,900.62 |
19.4K |
| 09:54 |
8,900.32 |
8,900.32 |
8,898.72 |
8,899.06 |
22.8K |
| 09:55 |
8,896.90 |
8,902.60 |
8,896.90 |
8,902.60 |
8.7K |
| 09:56 |
8,903.04 |
8,903.04 |
8,902.28 |
8,902.55 |
12.4K |
| 09:57 |
8,903.31 |
8,903.42 |
8,903.27 |
8,903.27 |
16.6K |
| 09:58 |
8,903.45 |
8,905.00 |
8,903.45 |
8,905.00 |
4.0K |
| 09:59 |
8,905.28 |
8,908.49 |
8,905.28 |
8,908.49 |
3.8K |
| 10:00 |
8,905.14 |
8,905.14 |
8,902.58 |
8,904.15 |
8.2K |
| 10:01 |
8,905.63 |
8,906.55 |
8,905.63 |
8,906.55 |
6.1K |
| 10:02 |
8,907.33 |
8,909.27 |
8,907.33 |
8,908.54 |
13.9K |
| 10:03 |
8,908.58 |
8,909.71 |
8,907.77 |
8,907.77 |
8.4K |
| 10:04 |
8,908.06 |
8,909.97 |
8,907.85 |
8,909.97 |
1.4K |
| 10:05 |
8,910.26 |
8,912.09 |
8,910.26 |
8,912.09 |
7.4K |
| 10:06 |
8,919.54 |
8,922.99 |
8,919.54 |
8,922.85 |
20.1K |
| 10:07 |
8,924.61 |
8,926.97 |
8,924.61 |
8,926.97 |
13.8K |
| 10:08 |
8,926.24 |
8,926.24 |
8,925.89 |
8,926.21 |
9.9K |
| 10:09 |
8,925.92 |
8,926.93 |
8,925.92 |
8,926.93 |
9.4K |
| 10:10 |
8,928.75 |
8,928.75 |
8,927.38 |
8,927.38 |
17.0K |
| 10:11 |
8,928.06 |
8,928.73 |
8,928.06 |
8,928.73 |
2.1K |
| 10:12 |
8,926.95 |
8,928.93 |
8,926.95 |
8,928.93 |
5.9K |
| 10:13 |
8,928.89 |
8,928.89 |
8,927.87 |
8,927.87 |
4.5K |
| 10:14 |
8,926.88 |
8,926.88 |
8,925.68 |
8,925.68 |
6.9K |
| 10:15 |
8,924.94 |
8,925.46 |
8,924.94 |
8,925.18 |
4.1K |
| 10:16 |
8,925.17 |
8,925.98 |
8,925.17 |
8,925.98 |
8.3K |
| 10:17 |
8,925.98 |
8,931.29 |
8,925.98 |
8,931.29 |
14.8K |
| 10:18 |
8,930.90 |
8,931.13 |
8,930.09 |
8,930.09 |
12.6K |
| 10:19 |
8,930.24 |
8,930.97 |
8,929.94 |
8,929.94 |
14.4K |
| 10:20 |
8,929.52 |
8,930.76 |
8,929.05 |
8,930.76 |
6.7K |
| 10:21 |
8,930.76 |
8,932.66 |
8,930.76 |
8,932.66 |
27.3K |
| 10:22 |
8,932.59 |
8,932.80 |
8,932.59 |
8,932.59 |
1.8K |
| 10:23 |
8,932.59 |
8,933.07 |
8,932.54 |
8,933.07 |
1.6K |
| 10:24 |
8,931.73 |
8,931.73 |
8,930.50 |
8,930.52 |
11.6K |
| 10:25 |
8,929.59 |
8,930.69 |
8,929.59 |
8,930.69 |
2.1K |
| 10:26 |
8,932.57 |
8,932.96 |
8,931.88 |
8,932.96 |
7.7K |
| 10:27 |
8,932.96 |
8,932.96 |
8,931.76 |
8,931.76 |
6.5K |
| 10:28 |
8,931.89 |
8,932.06 |
8,931.47 |
8,931.47 |
9.7K |
| 10:29 |
8,929.00 |
8,929.00 |
8,927.54 |
8,927.54 |
9.9K |
| 10:30 |
8,928.38 |
8,928.60 |
8,928.32 |
8,928.34 |
6.0K |
| 10:31 |
8,930.47 |
8,930.47 |
8,926.29 |
8,926.29 |
20.8K |
| 10:32 |
8,926.18 |
8,927.61 |
8,926.18 |
8,927.55 |
4.0K |
| 10:33 |
8,926.88 |
8,926.88 |
8,924.14 |
8,924.14 |
4.1K |
| 10:34 |
8,922.90 |
8,925.82 |
8,922.90 |
8,925.82 |
9.1K |
| 10:35 |
8,925.82 |
8,926.21 |
8,919.29 |
8,920.10 |
20.2K |
| 10:36 |
8,920.38 |
8,920.45 |
8,919.93 |
8,919.93 |
1.8K |
| 10:37 |
8,921.02 |
8,921.02 |
8,919.22 |
8,919.22 |
10.8K |
| 10:38 |
8,918.63 |
8,919.90 |
8,918.42 |
8,919.90 |
4.5K |
| 10:39 |
8,919.86 |
8,919.86 |
8,919.36 |
8,919.36 |
1.6K |
| 10:40 |
8,919.97 |
8,922.86 |
8,919.97 |
8,922.86 |
4.6K |
| 10:41 |
8,922.54 |
8,922.54 |
8,918.97 |
8,918.97 |
19.2K |
| 10:42 |
8,918.97 |
8,919.13 |
8,918.97 |
8,919.13 |
1.9K |
| 10:43 |
8,915.89 |
8,917.58 |
8,915.89 |
8,917.58 |
158.5K |
| 10:44 |
8,917.32 |
8,917.32 |
8,914.68 |
8,914.68 |
37.8K |
| 10:45 |
8,914.35 |
8,914.35 |
8,913.44 |
8,913.44 |
16.0K |
| 10:46 |
8,913.79 |
8,913.89 |
8,913.46 |
8,913.46 |
6.8K |
| 10:47 |
8,910.04 |
8,910.15 |
8,909.76 |
8,909.76 |
20.3K |
| 10:48 |
8,907.53 |
8,908.33 |
8,907.53 |
8,908.33 |
3.8K |
| 10:49 |
8,906.87 |
8,906.87 |
8,904.03 |
8,904.03 |
6.7K |
| 10:50 |
8,904.03 |
8,905.20 |
8,904.03 |
8,905.20 |
3.9K |
| 10:51 |
8,904.65 |
8,905.27 |
8,904.65 |
8,905.20 |
12.4K |
| 10:52 |
8,905.20 |
8,905.25 |
8,905.05 |
8,905.25 |
4.2K |
| 10:53 |
8,905.30 |
8,905.30 |
8,903.85 |
8,905.19 |
8.5K |
| 10:54 |
8,905.57 |
8,905.57 |
8,904.99 |
8,905.37 |
17.7K |
| 10:55 |
8,905.47 |
8,906.32 |
8,905.47 |
8,906.32 |
6.5K |
| 10:56 |
8,907.97 |
8,908.20 |
8,907.86 |
8,907.95 |
10.6K |
| 10:57 |
8,907.28 |
8,909.36 |
8,907.28 |
8,909.36 |
12.4K |
| 10:58 |
8,908.99 |
8,908.99 |
8,907.67 |
8,907.67 |
19.1K |
| 10:59 |
8,907.58 |
8,907.58 |
8,901.58 |
8,901.58 |
26.6K |
| 11:00 |
8,901.43 |
8,902.14 |
8,901.28 |
8,901.28 |
0.9K |
| 11:01 |
8,901.23 |
8,902.81 |
8,900.84 |
8,902.81 |
4.5K |
| 11:02 |
8,902.45 |
8,902.87 |
8,902.45 |
8,902.87 |
1.6K |
| 11:03 |
8,904.64 |
8,904.64 |
8,902.78 |
8,902.78 |
22.6K |
| 11:04 |
8,902.81 |
8,904.50 |
8,902.72 |
8,904.50 |
1.8K |
| 11:05 |
8,905.12 |
8,905.79 |
8,905.12 |
8,905.48 |
3.1K |
| 11:06 |
8,905.09 |
8,905.09 |
8,904.35 |
8,904.35 |
11.1K |
| 11:07 |
8,904.52 |
8,905.08 |
8,904.52 |
8,905.08 |
3.4K |
| 11:08 |
8,905.22 |
8,908.32 |
8,905.22 |
8,908.32 |
6.2K |
| 11:09 |
8,907.78 |
8,909.89 |
8,907.78 |
8,909.89 |
4.8K |
| 11:10 |
8,909.89 |
8,910.73 |
8,909.89 |
8,910.73 |
4.4K |
| 11:11 |
8,910.73 |
8,911.47 |
8,910.73 |
8,911.47 |
1.7K |
| 11:12 |
8,912.64 |
8,915.02 |
8,912.64 |
8,915.02 |
20.1K |
| 11:13 |
8,914.46 |
8,916.84 |
8,914.46 |
8,916.84 |
6.1K |
| 11:14 |
8,917.20 |
8,917.64 |
8,917.11 |
8,917.11 |
6.7K |
| 11:15 |
8,917.38 |
8,918.71 |
8,917.38 |
8,918.18 |
11.4K |
| 11:16 |
8,918.18 |
8,918.93 |
8,917.82 |
8,918.93 |
7.8K |
| 11:17 |
8,917.38 |
8,917.56 |
8,916.83 |
8,916.83 |
4.2K |
| 11:18 |
8,917.25 |
8,917.75 |
8,916.51 |
8,916.51 |
11.3K |
| 11:19 |
8,916.21 |
8,916.21 |
8,913.13 |
8,913.13 |
12.9K |
| 11:20 |
8,913.21 |
8,914.26 |
8,912.53 |
8,914.26 |
5.8K |
| 11:21 |
8,914.26 |
8,914.26 |
8,912.87 |
8,912.87 |
6.9K |
| 11:22 |
8,914.47 |
8,918.52 |
8,914.47 |
8,918.29 |
2.2K |
| 11:23 |
8,917.95 |
8,918.26 |
8,917.95 |
8,918.09 |
1.4K |
| 11:24 |
8,918.28 |
8,918.28 |
8,916.87 |
8,916.87 |
6.4K |
| 11:25 |
8,916.48 |
8,916.48 |
8,915.60 |
8,915.60 |
5.7K |
| 11:26 |
8,915.43 |
8,917.08 |
8,915.43 |
8,917.08 |
2.8K |
| 11:27 |
8,916.31 |
8,916.31 |
8,916.22 |
8,916.22 |
23.4K |
| 11:28 |
8,916.22 |
8,916.26 |
8,916.16 |
8,916.23 |
3.5K |
| 11:29 |
8,916.07 |
8,917.84 |
8,916.07 |
8,917.84 |
3.9K |
| 11:30 |
8,917.84 |
8,918.10 |
8,917.29 |
8,918.10 |
4.9K |
| 11:31 |
8,918.09 |
8,919.44 |
8,918.09 |
8,919.44 |
11.2K |
| 11:32 |
8,919.44 |
8,919.44 |
8,916.42 |
8,916.42 |
5.3K |
| 11:33 |
8,916.17 |
8,916.17 |
8,914.79 |
8,914.93 |
11.3K |
| 11:34 |
8,915.29 |
8,915.63 |
8,914.47 |
8,915.49 |
7.2K |
| 11:35 |
8,915.15 |
8,915.19 |
8,914.41 |
8,914.41 |
8.3K |
| 11:36 |
8,914.21 |
8,914.21 |
8,914.00 |
8,914.00 |
5.6K |
| 11:37 |
8,913.91 |
8,915.12 |
8,913.91 |
8,915.12 |
5.2K |
| 11:38 |
8,915.22 |
8,915.22 |
8,915.04 |
8,915.22 |
4.9K |
| 11:39 |
8,914.75 |
8,914.76 |
8,914.15 |
8,914.15 |
7.2K |
| 11:40 |
8,914.07 |
8,914.56 |
8,913.42 |
8,913.42 |
6.6K |
| 11:41 |
8,913.42 |
8,913.84 |
8,911.61 |
8,911.89 |
15.1K |
| 11:42 |
8,911.89 |
8,911.89 |
8,911.68 |
8,911.68 |
3.0K |
| 11:43 |
8,911.68 |
8,912.15 |
8,911.68 |
8,912.15 |
4.3K |
| 11:44 |
8,912.15 |
8,912.15 |
8,910.98 |
8,910.98 |
1.4K |
| 11:45 |
8,910.83 |
8,910.83 |
8,909.54 |
8,909.67 |
4.1K |
| 11:46 |
8,909.67 |
8,909.88 |
8,908.60 |
8,908.60 |
4.6K |
| 11:47 |
8,908.50 |
8,908.50 |
8,908.24 |
8,908.27 |
11.3K |
| 11:48 |
8,908.82 |
8,911.08 |
8,908.82 |
8,911.08 |
6.5K |
| 11:49 |
8,912.20 |
8,914.03 |
8,912.20 |
8,914.03 |
4.6K |
| 11:50 |
8,913.74 |
8,916.64 |
8,913.74 |
8,916.64 |
3.9K |
| 11:51 |
8,917.45 |
8,917.45 |
8,917.35 |
8,917.45 |
1.6K |
| 11:52 |
8,917.85 |
8,918.29 |
8,917.84 |
8,917.84 |
7.0K |
| 11:53 |
8,918.38 |
8,918.49 |
8,918.03 |
8,918.03 |
2.8K |
| 11:54 |
8,918.87 |
8,919.29 |
8,918.87 |
8,919.29 |
6.1K |
| 11:55 |
8,919.20 |
8,919.29 |
8,918.98 |
8,918.98 |
1.9K |
| 11:56 |
8,918.50 |
8,919.07 |
8,918.50 |
8,918.71 |
9.7K |
| 11:57 |
8,918.71 |
8,918.71 |
8,917.65 |
8,918.29 |
2.6K |
| 11:58 |
8,918.25 |
8,918.43 |
8,918.25 |
8,918.43 |
2.4K |
| 11:59 |
8,918.25 |
8,919.82 |
8,918.25 |
8,919.82 |
8.3K |
| 12:00 |
8,920.13 |
8,920.13 |
8,919.28 |
8,919.28 |
11.0K |
| 12:01 |
8,918.89 |
8,918.89 |
8,916.82 |
8,916.82 |
16.4K |
| 12:02 |
8,917.11 |
8,917.21 |
8,917.00 |
8,917.21 |
1.3K |
| 12:03 |
8,917.16 |
8,917.16 |
8,915.71 |
8,916.53 |
3.4K |
| 12:04 |
8,917.26 |
8,917.26 |
8,915.87 |
8,915.87 |
6.5K |
| 12:05 |
8,915.38 |
8,915.81 |
8,915.38 |
8,915.57 |
11.7K |
| 12:06 |
8,915.29 |
8,916.08 |
8,915.29 |
8,915.91 |
2.9K |
| 12:07 |
8,916.82 |
8,918.39 |
8,916.82 |
8,918.39 |
8.7K |
| 12:08 |
8,918.56 |
8,920.09 |
8,918.56 |
8,920.09 |
5.1K |
| 12:09 |
8,920.29 |
8,920.29 |
8,919.29 |
8,919.29 |
10.8K |
| 12:10 |
8,920.13 |
8,920.24 |
8,920.05 |
8,920.05 |
2.8K |
| 12:11 |
8,920.91 |
8,920.91 |
8,920.49 |
8,920.49 |
9.2K |
| 12:12 |
8,920.49 |
8,920.49 |
8,920.40 |
8,920.40 |
2.4K |
| 12:13 |
8,919.82 |
8,919.82 |
8,918.80 |
8,918.80 |
6.5K |
| 12:14 |
8,918.80 |
8,918.94 |
8,918.80 |
8,918.94 |
1.2K |
| 12:15 |
8,918.80 |
8,918.80 |
8,917.76 |
8,917.76 |
2.6K |
| 12:16 |
8,917.59 |
8,917.59 |
8,917.12 |
8,917.12 |
4.8K |
| 12:17 |
8,916.85 |
8,916.85 |
8,910.01 |
8,910.01 |
45.3K |
| 12:18 |
8,910.29 |
8,910.29 |
8,907.69 |
8,907.69 |
19.6K |
| 12:19 |
8,907.92 |
8,908.03 |
8,907.89 |
8,908.03 |
5.6K |
| 12:20 |
8,908.03 |
8,908.79 |
8,908.03 |
8,908.79 |
3.3K |
| 12:21 |
8,909.10 |
8,909.51 |
8,909.10 |
8,909.43 |
3.0K |
| 12:22 |
8,909.07 |
8,909.50 |
8,908.77 |
8,908.77 |
9.7K |
| 12:23 |
8,909.18 |
8,909.46 |
8,908.53 |
8,908.53 |
4.1K |
| 12:24 |
8,909.27 |
8,910.17 |
8,909.27 |
8,910.17 |
6.6K |
| 12:25 |
8,910.48 |
8,911.00 |
8,910.31 |
8,911.00 |
4.7K |
| 12:26 |
8,910.75 |
8,910.75 |
8,910.07 |
8,910.07 |
4.6K |
| 12:27 |
8,910.43 |
8,910.53 |
8,909.14 |
8,909.14 |
13.9K |
| 12:28 |
8,909.40 |
8,909.40 |
8,908.79 |
8,908.79 |
9.8K |
| 12:29 |
8,901.81 |
8,901.81 |
8,898.64 |
8,900.79 |
28.7K |
| 12:30 |
8,900.26 |
8,900.85 |
8,900.26 |
8,900.85 |
4.7K |
| 12:31 |
8,900.77 |
8,901.94 |
8,900.77 |
8,900.81 |
4.0K |
| 12:32 |
8,899.70 |
8,899.70 |
8,896.88 |
8,896.88 |
20.2K |
| 12:33 |
8,896.88 |
8,896.88 |
8,894.23 |
8,894.23 |
42.8K |
| 12:34 |
8,894.23 |
8,894.23 |
8,892.15 |
8,892.15 |
20.1K |
| 12:35 |
8,890.86 |
8,891.00 |
8,890.11 |
8,891.00 |
12.7K |
| 12:36 |
8,891.00 |
8,891.00 |
8,889.66 |
8,889.66 |
17.5K |
| 12:37 |
8,889.77 |
8,891.97 |
8,889.77 |
8,891.97 |
5.2K |
| 12:38 |
8,891.97 |
8,892.44 |
8,891.97 |
8,892.44 |
13.5K |
| 12:39 |
8,892.20 |
8,893.69 |
8,892.20 |
8,893.69 |
7.3K |
| 12:40 |
8,895.04 |
8,896.59 |
8,895.04 |
8,896.59 |
6.3K |
| 12:41 |
8,896.77 |
8,896.91 |
8,896.77 |
8,896.91 |
1.5K |
| 12:42 |
8,897.82 |
8,897.82 |
8,895.53 |
8,895.95 |
4.5K |
| 12:43 |
8,895.95 |
8,895.95 |
8,894.81 |
8,894.81 |
2.1K |
| 12:44 |
8,894.38 |
8,894.38 |
8,891.30 |
8,891.30 |
11.3K |
| 12:45 |
8,891.50 |
8,891.50 |
8,890.86 |
8,890.86 |
12.0K |
| 12:46 |
8,890.87 |
8,891.07 |
8,886.54 |
8,886.54 |
36.8K |
| 12:47 |
8,886.22 |
8,887.09 |
8,886.22 |
8,887.08 |
3.9K |
| 12:48 |
8,887.26 |
8,887.41 |
8,887.02 |
8,887.02 |
4.8K |
| 12:49 |
8,886.15 |
8,887.02 |
8,886.15 |
8,887.02 |
9.1K |
| 12:50 |
8,889.57 |
8,889.57 |
8,887.13 |
8,887.13 |
6.1K |
| 12:51 |
8,887.30 |
8,887.30 |
8,886.94 |
8,886.94 |
3.0K |
| 12:52 |
8,886.94 |
8,886.94 |
8,885.74 |
8,885.74 |
6.2K |
| 12:53 |
8,885.74 |
8,887.26 |
8,885.74 |
8,887.26 |
99.2K |
| 12:54 |
8,887.26 |
8,887.57 |
8,887.26 |
8,887.52 |
22.7K |
| 12:55 |
8,887.52 |
8,888.76 |
8,887.52 |
8,888.30 |
12.4K |
| 12:56 |
8,888.48 |
8,889.48 |
8,888.10 |
8,888.10 |
10.3K |
| 12:57 |
8,888.04 |
8,888.44 |
8,887.46 |
8,887.46 |
36.1K |
| 12:58 |
8,887.72 |
8,888.00 |
8,887.51 |
8,887.98 |
3.8K |
| 12:59 |
8,889.64 |
8,889.99 |
8,889.60 |
8,889.99 |
0.5K |
| 13:00 |
8,889.99 |
8,890.51 |
8,889.45 |
8,890.51 |
4.9K |
| 13:01 |
8,890.70 |
8,890.85 |
8,890.02 |
8,890.02 |
17.6K |
| 13:02 |
8,890.02 |
8,890.02 |
8,889.49 |
8,889.49 |
0.5K |
| 13:03 |
8,889.44 |
8,889.98 |
8,889.44 |
8,889.98 |
17.2K |
| 13:04 |
8,889.98 |
8,890.61 |
8,889.98 |
8,890.61 |
9.2K |
| 13:05 |
8,890.45 |
8,893.18 |
8,890.26 |
8,893.18 |
5.1K |
| 13:06 |
8,893.18 |
8,894.70 |
8,892.97 |
8,894.70 |
7.1K |
| 13:07 |
8,895.38 |
8,897.98 |
8,895.38 |
8,897.98 |
28.9K |
| 13:08 |
8,898.32 |
8,898.32 |
8,896.27 |
8,896.75 |
12.3K |
| 13:09 |
8,896.75 |
8,899.59 |
8,896.56 |
8,899.59 |
4.6K |
| 13:10 |
8,899.50 |
8,900.36 |
8,899.50 |
8,900.00 |
9.7K |
| 13:11 |
8,899.87 |
8,900.97 |
8,899.87 |
8,900.97 |
9.4K |
| 13:12 |
8,900.75 |
8,901.64 |
8,900.75 |
8,901.28 |
4.5K |
| 13:13 |
8,901.28 |
8,901.46 |
8,900.94 |
8,901.04 |
0.9K |
| 13:14 |
8,901.39 |
8,901.51 |
8,901.18 |
8,901.51 |
2.7K |
| 13:15 |
8,901.51 |
8,901.55 |
8,901.36 |
8,901.55 |
1.4K |
| 13:16 |
8,901.76 |
8,902.04 |
8,901.76 |
8,902.04 |
4.7K |
| 13:17 |
8,902.40 |
8,902.40 |
8,901.44 |
8,901.44 |
1.9K |
| 13:18 |
8,901.50 |
8,902.33 |
8,901.14 |
8,902.33 |
3.3K |
| 13:19 |
8,902.14 |
8,903.43 |
8,902.14 |
8,902.64 |
2.2K |
| 13:20 |
8,902.53 |
8,902.89 |
8,902.53 |
8,902.68 |
3.2K |
| 13:21 |
8,902.49 |
8,902.49 |
8,901.56 |
8,901.56 |
7.6K |
| 13:22 |
8,901.35 |
8,901.35 |
8,901.07 |
8,901.07 |
1.2K |
| 13:23 |
8,901.51 |
8,901.51 |
8,900.81 |
8,900.81 |
6.8K |
| 13:24 |
8,903.71 |
8,903.99 |
8,903.71 |
8,903.99 |
3.5K |
| 13:25 |
8,904.26 |
8,904.60 |
8,904.26 |
8,904.39 |
1.8K |
| 13:26 |
8,905.36 |
8,905.55 |
8,905.34 |
8,905.34 |
1.9K |
| 13:27 |
8,905.34 |
8,905.34 |
8,901.76 |
8,901.76 |
7.8K |
| 13:28 |
8,901.76 |
8,901.76 |
8,900.89 |
8,900.89 |
1.6K |
| 13:29 |
8,901.27 |
8,901.83 |
8,901.27 |
8,901.78 |
7.1K |
| 13:30 |
8,901.26 |
8,902.13 |
8,901.26 |
8,902.13 |
3.3K |
| 13:31 |
8,902.87 |
8,903.20 |
8,902.87 |
8,903.20 |
11.4K |
| 13:32 |
8,903.88 |
8,903.88 |
8,903.34 |
8,903.34 |
5.2K |
| 13:33 |
8,903.34 |
8,903.34 |
8,903.31 |
8,903.31 |
3.6K |
| 13:34 |
8,903.50 |
8,903.50 |
8,903.11 |
8,903.34 |
7.8K |
| 13:35 |
8,903.34 |
8,903.34 |
8,902.38 |
8,902.38 |
0.6K |
| 13:36 |
8,902.72 |
8,903.50 |
8,902.72 |
8,902.88 |
3.5K |
| 13:37 |
8,902.96 |
8,903.30 |
8,902.19 |
8,902.19 |
10.1K |
| 13:38 |
8,902.19 |
8,902.19 |
8,901.75 |
8,901.75 |
1.1K |
| 13:39 |
8,901.75 |
8,904.13 |
8,901.75 |
8,904.13 |
1.1K |
| 13:40 |
8,904.13 |
8,904.62 |
8,904.13 |
8,904.62 |
2.2K |
| 13:41 |
8,904.62 |
8,904.62 |
8,903.54 |
8,903.54 |
2.4K |
| 13:42 |
8,903.54 |
8,903.54 |
8,903.26 |
8,903.26 |
8.9K |
| 13:43 |
8,903.37 |
8,903.71 |
8,903.37 |
8,903.48 |
3.4K |
| 13:44 |
8,902.83 |
8,902.83 |
8,902.44 |
8,902.44 |
4.3K |
| 13:45 |
8,902.77 |
8,902.77 |
8,901.53 |
8,901.71 |
9.0K |
| 13:46 |
8,901.71 |
8,902.05 |
8,901.71 |
8,901.77 |
1.5K |
| 13:47 |
8,901.95 |
8,902.34 |
8,901.92 |
8,902.34 |
6.2K |
| 13:48 |
8,902.34 |
8,902.34 |
8,902.28 |
8,902.33 |
2.7K |
| 13:49 |
8,902.18 |
8,902.46 |
8,902.09 |
8,902.09 |
1.9K |
| 13:50 |
8,901.55 |
8,901.55 |
8,901.21 |
8,901.35 |
4.5K |
| 13:51 |
8,904.22 |
8,904.88 |
8,904.22 |
8,904.77 |
9.2K |
| 13:52 |
8,904.87 |
8,905.80 |
8,904.87 |
8,905.80 |
3.5K |
| 13:53 |
8,905.62 |
8,905.74 |
8,905.62 |
8,905.74 |
2.0K |
| 13:54 |
8,905.74 |
8,905.74 |
8,905.59 |
8,905.74 |
1.3K |
| 13:55 |
8,905.74 |
8,906.46 |
8,905.74 |
8,906.46 |
0.8K |
| 13:56 |
8,906.26 |
8,906.61 |
8,906.26 |
8,906.61 |
5.2K |
| 13:57 |
8,906.70 |
8,907.14 |
8,906.70 |
8,906.89 |
1.5K |
| 13:58 |
8,907.60 |
8,907.84 |
8,907.60 |
8,907.72 |
3.9K |
| 13:59 |
8,908.00 |
8,908.00 |
8,901.62 |
8,901.62 |
26.0K |
| 14:00 |
8,901.38 |
8,902.55 |
8,901.13 |
8,902.55 |
12.4K |
| 14:01 |
8,902.68 |
8,902.78 |
8,902.68 |
8,902.68 |
2.6K |
| 14:02 |
8,903.41 |
8,903.77 |
8,903.41 |
8,903.77 |
2.6K |
| 14:03 |
8,903.77 |
8,903.77 |
8,903.59 |
8,903.59 |
1.8K |
| 14:04 |
8,903.59 |
8,903.79 |
8,903.59 |
8,903.79 |
3.5K |
| 14:05 |
8,903.79 |
8,903.79 |
8,903.48 |
8,903.48 |
8.9K |
| 14:06 |
8,903.82 |
8,903.82 |
8,903.04 |
8,903.04 |
7.1K |
| 14:07 |
8,903.21 |
8,903.35 |
8,902.79 |
8,902.79 |
3.7K |
| 14:08 |
8,903.69 |
8,906.99 |
8,903.69 |
8,906.99 |
16.0K |
| 14:09 |
8,907.46 |
8,910.24 |
8,907.46 |
8,910.03 |
6.5K |
| 14:10 |
8,911.23 |
8,912.08 |
8,911.23 |
8,912.08 |
33.0K |
| 14:11 |
8,913.35 |
8,914.34 |
8,913.05 |
8,913.64 |
26.1K |
| 14:12 |
8,913.30 |
8,913.63 |
8,913.30 |
8,913.51 |
12.4K |
| 14:13 |
8,913.87 |
8,913.87 |
8,913.51 |
8,913.58 |
3.0K |
| 14:14 |
8,913.22 |
8,913.41 |
8,913.06 |
8,913.06 |
15.0K |
| 14:15 |
8,912.75 |
8,913.41 |
8,912.75 |
8,912.78 |
10.0K |
| 14:16 |
8,912.86 |
8,912.93 |
8,912.58 |
8,912.93 |
6.7K |
| 14:17 |
8,912.51 |
8,913.08 |
8,912.51 |
8,912.57 |
10.9K |
| 14:18 |
8,912.84 |
8,912.84 |
8,912.49 |
8,912.49 |
2.2K |
| 14:19 |
8,916.60 |
8,917.01 |
8,916.60 |
8,917.01 |
18.2K |
| 14:20 |
8,916.98 |
8,916.98 |
8,916.88 |
8,916.95 |
4.4K |
| 14:21 |
8,916.95 |
8,917.59 |
8,916.95 |
8,917.59 |
3.9K |
| 14:22 |
8,917.59 |
8,917.92 |
8,917.59 |
8,917.64 |
2.0K |
| 14:23 |
8,917.04 |
8,917.57 |
8,916.97 |
8,917.57 |
2.1K |
| 14:24 |
8,916.61 |
8,916.86 |
8,916.05 |
8,916.86 |
2.1K |
| 14:25 |
8,916.69 |
8,916.69 |
8,916.42 |
8,916.42 |
4.1K |
| 14:26 |
8,917.86 |
8,918.22 |
8,917.84 |
8,917.84 |
0.8K |
| 14:27 |
8,917.69 |
8,919.41 |
8,917.69 |
8,919.41 |
14.3K |
| 14:28 |
8,919.23 |
8,919.44 |
8,918.96 |
8,918.96 |
9.0K |
| 14:29 |
8,918.41 |
8,918.82 |
8,917.82 |
8,917.82 |
8.3K |
| 14:30 |
8,918.45 |
8,918.48 |
8,918.09 |
8,918.23 |
2.6K |
| 14:31 |
8,918.23 |
8,919.35 |
8,918.23 |
8,919.35 |
8.3K |
| 14:32 |
8,920.37 |
8,920.81 |
8,920.37 |
8,920.77 |
5.3K |
| 14:33 |
8,921.70 |
8,922.04 |
8,921.65 |
8,922.04 |
6.9K |
| 14:34 |
8,921.99 |
8,921.99 |
8,920.73 |
8,921.05 |
10.9K |
| 14:35 |
8,921.03 |
8,921.03 |
8,920.29 |
8,920.29 |
4.8K |
| 14:36 |
8,920.68 |
8,920.68 |
8,919.98 |
8,919.98 |
7.4K |
| 14:37 |
8,919.59 |
8,921.13 |
8,919.59 |
8,921.13 |
2.3K |
| 14:38 |
8,921.13 |
8,923.36 |
8,921.13 |
8,923.36 |
2.7K |
| 14:39 |
8,922.86 |
8,923.23 |
8,922.69 |
8,923.23 |
2.7K |
| 14:40 |
8,922.95 |
8,923.00 |
8,922.64 |
8,922.64 |
6.7K |
| 14:41 |
8,923.78 |
8,927.32 |
8,923.78 |
8,927.32 |
22.9K |
| 14:42 |
8,927.46 |
8,927.80 |
8,927.46 |
8,927.59 |
3.0K |
| 14:43 |
8,927.93 |
8,928.42 |
8,927.93 |
8,927.94 |
6.8K |
| 14:44 |
8,928.11 |
8,930.99 |
8,928.11 |
8,930.36 |
73.7K |
| 14:45 |
8,929.74 |
8,929.74 |
8,928.57 |
8,928.76 |
19.5K |
| 14:46 |
8,928.85 |
8,930.39 |
8,928.85 |
8,930.39 |
3.5K |
| 14:47 |
8,930.69 |
8,931.23 |
8,930.02 |
8,931.23 |
15.0K |
| 14:48 |
8,931.57 |
8,933.03 |
8,931.57 |
8,933.03 |
10.7K |
| 14:49 |
8,932.92 |
8,932.92 |
8,932.13 |
8,932.90 |
12.6K |
| 14:50 |
8,931.86 |
8,931.92 |
8,931.54 |
8,931.54 |
14.3K |
| 14:51 |
8,931.54 |
8,931.78 |
8,931.15 |
8,931.78 |
8.4K |
| 14:52 |
8,931.85 |
8,931.85 |
8,929.94 |
8,929.94 |
9.9K |
| 14:53 |
8,928.86 |
8,928.89 |
8,928.49 |
8,928.89 |
5.4K |
| 14:54 |
8,928.87 |
8,928.87 |
8,928.19 |
8,928.19 |
2.3K |
| 14:55 |
8,928.05 |
8,928.19 |
8,927.75 |
8,927.75 |
10.7K |
| 14:56 |
8,928.64 |
8,928.74 |
8,928.03 |
8,928.42 |
9.4K |
| 14:57 |
8,927.97 |
8,927.97 |
8,927.17 |
8,927.17 |
6.4K |
| 14:58 |
8,927.32 |
8,927.76 |
8,927.32 |
8,927.59 |
6.4K |
| 14:59 |
8,928.62 |
8,928.62 |
8,927.64 |
8,928.43 |
14.7K |
| 15:00 |
8,928.01 |
8,930.97 |
8,928.01 |
8,930.97 |
5.1K |
| 15:01 |
8,931.69 |
8,933.19 |
8,931.69 |
8,933.19 |
7.9K |
| 15:02 |
8,932.81 |
8,932.81 |
8,932.47 |
8,932.47 |
8.6K |
| 15:03 |
8,932.42 |
8,933.13 |
8,932.42 |
8,933.13 |
7.5K |
| 15:04 |
8,933.07 |
8,933.07 |
8,931.66 |
8,931.66 |
21.7K |
| 15:05 |
8,932.05 |
8,932.97 |
8,931.88 |
8,932.97 |
1.4K |
| 15:06 |
8,932.38 |
8,933.26 |
8,932.38 |
8,932.57 |
4.5K |
| 15:07 |
8,932.57 |
8,932.57 |
8,930.84 |
8,930.84 |
5.1K |
| 15:08 |
8,931.39 |
8,931.39 |
8,930.07 |
8,931.13 |
1.4K |
| 15:09 |
8,931.13 |
8,931.43 |
8,930.92 |
8,930.92 |
8.1K |
| 15:10 |
8,931.25 |
8,932.54 |
8,930.91 |
8,932.54 |
7.4K |
| 15:11 |
8,932.39 |
8,932.39 |
8,931.00 |
8,931.00 |
19.9K |
| 15:12 |
8,930.73 |
8,930.73 |
8,930.38 |
8,930.38 |
14.3K |
| 15:13 |
8,930.23 |
8,932.04 |
8,930.23 |
8,931.43 |
5.2K |
| 15:14 |
8,931.52 |
8,931.52 |
8,931.10 |
8,931.32 |
5.1K |
| 15:15 |
8,931.15 |
8,931.15 |
8,930.24 |
8,930.24 |
7.9K |
| 15:16 |
8,930.06 |
8,930.06 |
8,927.58 |
8,927.58 |
11.8K |
| 15:17 |
8,927.58 |
8,928.02 |
8,927.58 |
8,927.87 |
2.1K |
| 15:18 |
8,927.71 |
8,927.79 |
8,927.61 |
8,927.72 |
3.0K |
| 15:19 |
8,928.22 |
8,929.91 |
8,928.22 |
8,929.70 |
5.2K |
| 15:20 |
8,929.52 |
8,930.32 |
8,929.51 |
8,929.51 |
6.4K |
| 15:21 |
8,929.19 |
8,929.32 |
8,928.73 |
8,929.32 |
12.1K |
| 15:22 |
8,929.60 |
8,929.60 |
8,928.91 |
8,929.51 |
9.1K |
| 15:23 |
8,929.49 |
8,929.49 |
8,928.86 |
8,929.41 |
5.8K |
| 15:24 |
8,929.21 |
8,929.21 |
8,928.01 |
8,928.01 |
16.6K |
| 15:25 |
8,928.09 |
8,928.09 |
8,925.81 |
8,926.50 |
8.8K |
| 15:26 |
8,926.58 |
8,927.15 |
8,926.58 |
8,927.15 |
2.8K |
| 15:27 |
8,927.56 |
8,927.91 |
8,927.15 |
8,927.15 |
9.0K |
| 15:28 |
8,926.72 |
8,926.72 |
8,925.12 |
8,925.27 |
13.6K |
| 15:29 |
8,925.10 |
8,926.33 |
8,924.96 |
8,926.33 |
7.3K |
| 15:30 |
8,925.68 |
8,925.68 |
8,925.51 |
8,925.51 |
18.2K |
| 15:31 |
8,925.25 |
8,925.32 |
8,924.21 |
8,924.21 |
6.3K |
| 15:32 |
8,924.30 |
8,924.30 |
8,922.66 |
8,922.98 |
20.1K |
| 15:33 |
8,923.80 |
8,925.61 |
8,923.03 |
8,925.61 |
16.0K |
| 15:34 |
8,924.50 |
8,924.87 |
8,924.18 |
8,924.24 |
14.2K |
| 15:35 |
8,923.99 |
8,924.14 |
8,923.80 |
8,924.14 |
4.6K |
| 15:36 |
8,925.13 |
8,925.41 |
8,925.09 |
8,925.09 |
7.3K |
| 15:37 |
8,925.09 |
8,927.26 |
8,924.95 |
8,927.26 |
2.9K |
| 15:38 |
8,928.07 |
8,928.07 |
8,927.87 |
8,927.87 |
4.6K |
| 15:39 |
8,927.02 |
8,927.02 |
8,925.07 |
8,925.36 |
27.6K |
| 15:40 |
8,925.86 |
8,925.86 |
8,922.18 |
8,922.18 |
21.3K |
| 15:41 |
8,919.80 |
8,919.89 |
8,918.98 |
8,918.98 |
18.5K |
| 15:42 |
8,918.79 |
8,918.79 |
8,916.46 |
8,916.46 |
14.8K |
| 15:43 |
8,917.71 |
8,918.23 |
8,917.71 |
8,918.23 |
19.4K |
| 15:44 |
8,917.91 |
8,918.42 |
8,917.91 |
8,918.42 |
20.1K |
| 15:45 |
8,917.15 |
8,917.52 |
8,917.15 |
8,917.27 |
15.2K |
| 15:46 |
8,916.54 |
8,916.54 |
8,915.84 |
8,915.84 |
14.7K |
| 15:47 |
8,915.70 |
8,915.73 |
8,915.25 |
8,915.25 |
7.2K |
| 15:48 |
8,915.61 |
8,916.05 |
8,914.70 |
8,916.05 |
13.4K |
| 15:49 |
8,916.50 |
8,916.71 |
8,915.61 |
8,915.61 |
12.1K |
| 15:50 |
8,915.29 |
8,915.29 |
8,903.09 |
8,903.36 |
139.1K |
| 15:51 |
8,906.45 |
8,907.88 |
8,906.45 |
8,907.88 |
35.7K |
| 15:52 |
8,907.18 |
8,909.84 |
8,907.17 |
8,909.84 |
36.2K |
| 15:53 |
8,910.60 |
8,910.80 |
8,907.98 |
8,907.98 |
38.4K |
| 15:54 |
8,907.42 |
8,907.42 |
8,905.40 |
8,905.40 |
34.8K |
| 15:55 |
8,904.16 |
8,905.28 |
8,902.35 |
8,905.28 |
79.3K |
| 15:56 |
8,905.93 |
8,905.93 |
8,902.27 |
8,902.28 |
92.2K |
| 15:57 |
8,902.11 |
8,902.45 |
8,900.98 |
8,902.45 |
20.0K |
| 15:58 |
8,902.35 |
8,905.36 |
8,902.35 |
8,905.29 |
48.8K |
| 15:59 |
8,906.12 |
8,906.12 |
8,900.82 |
8,900.82 |
105.7K |
| 16:00 |
8,902.54 |
8,902.54 |
8,900.83 |
8,900.83 |
3,032.5K |
| 16:01 |
8,900.83 |
8,900.83 |
8,900.83 |
8,900.83 |
19.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|