| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,892.32 |
8,892.32 |
8,882.38 |
8,882.38 |
62.5K |
| 09:31 |
8,882.38 |
8,883.44 |
8,882.38 |
8,883.44 |
8.4K |
| 09:32 |
8,886.80 |
8,888.10 |
8,886.80 |
8,887.42 |
18.4K |
| 09:33 |
8,887.42 |
8,889.86 |
8,887.42 |
8,889.86 |
13.4K |
| 09:34 |
8,889.50 |
8,890.28 |
8,888.43 |
8,888.43 |
5.8K |
| 09:35 |
8,889.61 |
8,889.67 |
8,889.61 |
8,889.67 |
3.4K |
| 09:36 |
8,889.67 |
8,889.67 |
8,885.91 |
8,885.91 |
2.0K |
| 09:37 |
8,885.34 |
8,885.34 |
8,883.31 |
8,883.79 |
63.6K |
| 09:38 |
8,883.81 |
8,883.81 |
8,882.83 |
8,882.83 |
31.2K |
| 09:39 |
8,882.46 |
8,883.18 |
8,881.67 |
8,881.95 |
14.5K |
| 09:40 |
8,882.15 |
8,882.83 |
8,877.16 |
8,877.16 |
9.6K |
| 09:41 |
8,877.70 |
8,877.89 |
8,877.69 |
8,877.69 |
5.0K |
| 09:42 |
8,875.90 |
8,876.97 |
8,875.48 |
8,875.71 |
10.6K |
| 09:43 |
8,875.29 |
8,875.29 |
8,874.34 |
8,874.34 |
6.0K |
| 09:44 |
8,874.62 |
8,874.62 |
8,871.48 |
8,871.48 |
12.3K |
| 09:45 |
8,871.33 |
8,872.16 |
8,871.33 |
8,871.97 |
5.7K |
| 09:46 |
8,872.06 |
8,872.06 |
8,871.03 |
8,871.20 |
1.4K |
| 09:47 |
8,870.91 |
8,870.91 |
8,868.73 |
8,868.73 |
9.7K |
| 09:48 |
8,869.00 |
8,870.95 |
8,869.00 |
8,870.83 |
6.5K |
| 09:49 |
8,869.77 |
8,871.35 |
8,869.11 |
8,871.35 |
10.5K |
| 09:50 |
8,871.35 |
8,878.44 |
8,871.35 |
8,878.44 |
6.5K |
| 09:51 |
8,878.11 |
8,878.78 |
8,878.07 |
8,878.07 |
6.1K |
| 09:52 |
8,878.13 |
8,878.13 |
8,875.86 |
8,876.47 |
1.9K |
| 09:53 |
8,876.61 |
8,876.67 |
8,876.05 |
8,876.05 |
8.4K |
| 09:54 |
8,876.14 |
8,877.72 |
8,876.14 |
8,877.72 |
3.2K |
| 09:55 |
8,878.36 |
8,881.51 |
8,878.36 |
8,881.51 |
3.0K |
| 09:56 |
8,881.33 |
8,882.31 |
8,878.09 |
8,878.09 |
10.2K |
| 09:57 |
8,878.00 |
8,878.00 |
8,876.34 |
8,876.34 |
10.2K |
| 09:58 |
8,876.57 |
8,879.08 |
8,876.57 |
8,879.08 |
42.6K |
| 09:59 |
8,879.93 |
8,886.06 |
8,879.93 |
8,886.06 |
5.6K |
| 10:00 |
8,883.69 |
8,884.24 |
8,882.77 |
8,883.15 |
6.7K |
| 10:01 |
8,883.15 |
8,883.23 |
8,882.34 |
8,882.34 |
2.7K |
| 10:02 |
8,882.17 |
8,882.70 |
8,882.17 |
8,882.70 |
2.2K |
| 10:03 |
8,883.21 |
8,886.84 |
8,883.21 |
8,886.84 |
20.6K |
| 10:04 |
8,886.84 |
8,889.78 |
8,886.84 |
8,889.78 |
8.7K |
| 10:05 |
8,890.14 |
8,890.14 |
8,889.11 |
8,889.11 |
3.9K |
| 10:06 |
8,890.01 |
8,890.01 |
8,888.00 |
8,888.00 |
3.1K |
| 10:07 |
8,888.08 |
8,888.08 |
8,880.45 |
8,880.45 |
25.0K |
| 10:08 |
8,880.32 |
8,880.32 |
8,876.08 |
8,876.76 |
2.3K |
| 10:09 |
8,878.53 |
8,878.53 |
8,877.65 |
8,877.83 |
1.4K |
| 10:10 |
8,877.89 |
8,879.40 |
8,877.89 |
8,878.43 |
1.1K |
| 10:11 |
8,878.05 |
8,880.17 |
8,878.05 |
8,879.83 |
1.0K |
| 10:12 |
8,879.84 |
8,880.07 |
8,879.26 |
8,879.26 |
18.4K |
| 10:13 |
8,879.26 |
8,879.65 |
8,878.56 |
8,878.56 |
3.1K |
| 10:14 |
8,877.58 |
8,877.67 |
8,875.47 |
8,875.47 |
22.7K |
| 10:15 |
8,875.68 |
8,877.77 |
8,875.68 |
8,877.37 |
7.7K |
| 10:16 |
8,877.77 |
8,878.63 |
8,877.77 |
8,878.21 |
32.2K |
| 10:17 |
8,878.06 |
8,878.06 |
8,876.01 |
8,876.35 |
6.6K |
| 10:18 |
8,875.70 |
8,875.70 |
8,874.56 |
8,874.85 |
5.1K |
| 10:19 |
8,874.02 |
8,874.02 |
8,872.53 |
8,872.53 |
4.0K |
| 10:20 |
8,868.52 |
8,869.06 |
8,867.94 |
8,867.94 |
25.0K |
| 10:21 |
8,867.08 |
8,867.79 |
8,867.08 |
8,867.13 |
1.6K |
| 10:22 |
8,867.31 |
8,867.31 |
8,865.38 |
8,865.38 |
8.6K |
| 10:23 |
8,865.10 |
8,866.10 |
8,863.79 |
8,866.10 |
4.2K |
| 10:24 |
8,866.10 |
8,866.47 |
8,866.10 |
8,866.29 |
0.5K |
| 10:25 |
8,865.43 |
8,870.02 |
8,865.43 |
8,870.02 |
12.5K |
| 10:26 |
8,875.89 |
8,877.41 |
8,875.67 |
8,877.41 |
15.1K |
| 10:27 |
8,877.60 |
8,878.25 |
8,877.60 |
8,878.25 |
4.4K |
| 10:28 |
8,877.98 |
8,878.17 |
8,877.98 |
8,878.17 |
1.7K |
| 10:29 |
8,877.05 |
8,878.58 |
8,877.05 |
8,878.58 |
4.6K |
| 10:30 |
8,878.12 |
8,878.56 |
8,877.51 |
8,877.51 |
5.2K |
| 10:31 |
8,877.51 |
8,877.51 |
8,876.57 |
8,876.57 |
8.2K |
| 10:32 |
8,875.91 |
8,876.94 |
8,875.90 |
8,876.94 |
5.1K |
| 10:33 |
8,877.08 |
8,877.08 |
8,874.86 |
8,874.86 |
6.8K |
| 10:34 |
8,874.38 |
8,874.38 |
8,873.12 |
8,873.12 |
6.8K |
| 10:35 |
8,872.39 |
8,872.39 |
8,870.99 |
8,870.99 |
5.6K |
| 10:36 |
8,870.99 |
8,872.77 |
8,870.83 |
8,872.77 |
1.7K |
| 10:37 |
8,872.77 |
8,872.77 |
8,872.77 |
8,872.77 |
2.6K |
| 10:38 |
8,873.16 |
8,874.03 |
8,873.16 |
8,874.03 |
3.8K |
| 10:39 |
8,873.89 |
8,873.89 |
8,872.93 |
8,872.93 |
0.8K |
| 10:40 |
8,873.41 |
8,873.55 |
8,873.20 |
8,873.20 |
3.3K |
| 10:41 |
8,873.20 |
8,873.20 |
8,872.95 |
8,872.98 |
4.6K |
| 10:42 |
8,873.82 |
8,873.82 |
8,873.41 |
8,873.41 |
4.0K |
| 10:43 |
8,873.09 |
8,873.71 |
8,873.09 |
8,873.37 |
4.2K |
| 10:44 |
8,874.05 |
8,874.07 |
8,873.93 |
8,873.93 |
4.2K |
| 10:45 |
8,873.25 |
8,875.42 |
8,873.25 |
8,875.14 |
7.5K |
| 10:46 |
8,875.28 |
8,875.28 |
8,870.23 |
8,872.12 |
21.8K |
| 10:47 |
8,873.05 |
8,873.18 |
8,872.60 |
8,872.60 |
10.1K |
| 10:48 |
8,873.49 |
8,874.26 |
8,873.49 |
8,874.18 |
12.5K |
| 10:49 |
8,873.74 |
8,874.47 |
8,873.74 |
8,874.14 |
7.7K |
| 10:50 |
8,873.63 |
8,873.80 |
8,872.59 |
8,872.59 |
9.9K |
| 10:51 |
8,872.23 |
8,872.23 |
8,867.27 |
8,867.27 |
5.3K |
| 10:52 |
8,866.92 |
8,866.92 |
8,865.73 |
8,865.73 |
8.5K |
| 10:53 |
8,865.73 |
8,865.73 |
8,864.47 |
8,865.10 |
2.9K |
| 10:54 |
8,865.00 |
8,865.20 |
8,865.00 |
8,865.20 |
3.1K |
| 10:55 |
8,865.17 |
8,865.17 |
8,863.68 |
8,863.68 |
5.0K |
| 10:56 |
8,862.75 |
8,862.75 |
8,862.43 |
8,862.43 |
4.3K |
| 10:57 |
8,862.68 |
8,862.68 |
8,860.37 |
8,860.37 |
10.3K |
| 10:58 |
8,860.07 |
8,862.99 |
8,860.07 |
8,862.99 |
13.8K |
| 10:59 |
8,863.13 |
8,863.13 |
8,861.29 |
8,861.67 |
4.4K |
| 11:00 |
8,861.50 |
8,861.93 |
8,861.50 |
8,861.93 |
18.0K |
| 11:01 |
8,861.93 |
8,861.99 |
8,861.93 |
8,861.99 |
1.4K |
| 11:02 |
8,861.85 |
8,862.00 |
8,860.94 |
8,860.94 |
2.1K |
| 11:03 |
8,862.66 |
8,863.00 |
8,862.45 |
8,863.00 |
4.6K |
| 11:04 |
8,863.88 |
8,863.93 |
8,863.49 |
8,863.49 |
7.0K |
| 11:05 |
8,863.49 |
8,864.59 |
8,863.49 |
8,864.59 |
4.8K |
| 11:06 |
8,863.86 |
8,865.85 |
8,863.86 |
8,865.85 |
5.1K |
| 11:07 |
8,865.69 |
8,866.29 |
8,865.69 |
8,866.29 |
7.6K |
| 11:08 |
8,871.17 |
8,871.68 |
8,869.88 |
8,870.02 |
4.7K |
| 11:09 |
8,869.74 |
8,869.74 |
8,869.36 |
8,869.36 |
6.5K |
| 11:10 |
8,869.21 |
8,869.21 |
8,868.50 |
8,868.50 |
8.5K |
| 11:11 |
8,868.32 |
8,868.76 |
8,867.53 |
8,867.68 |
15.2K |
| 11:12 |
8,867.51 |
8,867.51 |
8,866.47 |
8,866.47 |
7.0K |
| 11:13 |
8,866.47 |
8,866.47 |
8,865.38 |
8,865.38 |
3.3K |
| 11:14 |
8,865.55 |
8,865.90 |
8,865.34 |
8,865.90 |
5.7K |
| 11:15 |
8,865.90 |
8,865.90 |
8,865.51 |
8,865.66 |
10.3K |
| 11:16 |
8,865.56 |
8,865.68 |
8,864.73 |
8,865.68 |
33.2K |
| 11:17 |
8,865.68 |
8,865.68 |
8,864.69 |
8,864.91 |
7.1K |
| 11:18 |
8,865.25 |
8,865.61 |
8,864.78 |
8,864.78 |
7.4K |
| 11:19 |
8,868.37 |
8,869.56 |
8,868.37 |
8,869.56 |
1.3K |
| 11:20 |
8,869.71 |
8,872.33 |
8,869.71 |
8,872.33 |
3.7K |
| 11:21 |
8,875.02 |
8,875.71 |
8,875.02 |
8,875.68 |
8.1K |
| 11:22 |
8,875.60 |
8,875.60 |
8,875.32 |
8,875.60 |
7.6K |
| 11:23 |
8,875.76 |
8,875.76 |
8,874.16 |
8,874.16 |
13.2K |
| 11:24 |
8,873.99 |
8,874.18 |
8,873.99 |
8,874.18 |
1.2K |
| 11:25 |
8,873.69 |
8,873.69 |
8,872.61 |
8,872.61 |
1.7K |
| 11:26 |
8,872.35 |
8,872.52 |
8,871.08 |
8,871.08 |
4.1K |
| 11:27 |
8,871.07 |
8,871.38 |
8,871.07 |
8,871.26 |
8.6K |
| 11:28 |
8,871.68 |
8,871.96 |
8,871.68 |
8,871.72 |
3.8K |
| 11:29 |
8,871.48 |
8,871.73 |
8,871.48 |
8,871.73 |
7.5K |
| 11:30 |
8,870.97 |
8,870.97 |
8,868.98 |
8,868.98 |
38.9K |
| 11:31 |
8,867.56 |
8,867.56 |
8,863.75 |
8,863.75 |
19.0K |
| 11:32 |
8,863.61 |
8,863.75 |
8,863.48 |
8,863.48 |
2.0K |
| 11:33 |
8,863.85 |
8,864.40 |
8,863.44 |
8,864.40 |
21.5K |
| 11:34 |
8,864.45 |
8,865.17 |
8,864.45 |
8,865.17 |
5.0K |
| 11:35 |
8,865.28 |
8,865.48 |
8,865.28 |
8,865.48 |
2.9K |
| 11:36 |
8,865.34 |
8,866.00 |
8,865.34 |
8,866.00 |
2.2K |
| 11:37 |
8,865.28 |
8,865.28 |
8,865.10 |
8,865.11 |
3.5K |
| 11:38 |
8,866.34 |
8,866.34 |
8,864.98 |
8,864.98 |
8.8K |
| 11:39 |
8,864.98 |
8,864.98 |
8,864.49 |
8,864.49 |
1.2K |
| 11:40 |
8,864.95 |
8,864.99 |
8,864.17 |
8,864.99 |
2.8K |
| 11:41 |
8,864.80 |
8,865.05 |
8,864.80 |
8,864.88 |
14.9K |
| 11:42 |
8,865.22 |
8,865.60 |
8,865.22 |
8,865.39 |
2.1K |
| 11:43 |
8,865.12 |
8,865.54 |
8,865.04 |
8,865.18 |
11.6K |
| 11:44 |
8,865.27 |
8,865.55 |
8,865.27 |
8,865.52 |
15.5K |
| 11:45 |
8,865.54 |
8,865.77 |
8,865.23 |
8,865.23 |
10.3K |
| 11:46 |
8,865.67 |
8,865.67 |
8,865.64 |
8,865.64 |
1.9K |
| 11:47 |
8,865.25 |
8,865.60 |
8,865.25 |
8,865.60 |
2.2K |
| 11:48 |
8,865.40 |
8,866.16 |
8,865.26 |
8,866.16 |
7.1K |
| 11:49 |
8,865.61 |
8,866.89 |
8,865.43 |
8,866.89 |
8.7K |
| 11:50 |
8,866.97 |
8,868.50 |
8,866.78 |
8,868.50 |
8.4K |
| 11:51 |
8,867.36 |
8,868.20 |
8,867.36 |
8,868.20 |
18.5K |
| 11:52 |
8,868.29 |
8,868.64 |
8,868.12 |
8,868.64 |
26.4K |
| 11:53 |
8,869.17 |
8,869.17 |
8,868.21 |
8,868.45 |
13.0K |
| 11:54 |
8,868.45 |
8,868.45 |
8,867.83 |
8,867.83 |
5.1K |
| 11:55 |
8,868.16 |
8,869.77 |
8,868.16 |
8,868.86 |
20.1K |
| 11:56 |
8,869.03 |
8,869.03 |
8,868.54 |
8,868.54 |
3.2K |
| 11:57 |
8,868.65 |
8,868.65 |
8,868.21 |
8,868.21 |
9.9K |
| 11:58 |
8,868.81 |
8,868.97 |
8,867.21 |
8,867.21 |
27.6K |
| 11:59 |
8,865.22 |
8,865.45 |
8,865.17 |
8,865.39 |
32.9K |
| 12:00 |
8,865.50 |
8,865.50 |
8,863.84 |
8,863.84 |
12.3K |
| 12:01 |
8,863.53 |
8,864.83 |
8,863.53 |
8,864.83 |
13.9K |
| 12:02 |
8,865.25 |
8,865.70 |
8,865.08 |
8,865.70 |
8.1K |
| 12:03 |
8,864.87 |
8,864.87 |
8,863.75 |
8,864.51 |
6.5K |
| 12:04 |
8,864.51 |
8,864.51 |
8,863.51 |
8,863.51 |
2.8K |
| 12:05 |
8,863.51 |
8,863.79 |
8,863.51 |
8,863.66 |
3.4K |
| 12:06 |
8,863.39 |
8,863.39 |
8,862.73 |
8,863.02 |
3.1K |
| 12:07 |
8,863.19 |
8,863.53 |
8,863.04 |
8,863.04 |
2.5K |
| 12:08 |
8,862.68 |
8,862.84 |
8,862.41 |
8,862.84 |
3.5K |
| 12:09 |
8,862.84 |
8,863.11 |
8,862.84 |
8,862.93 |
4.0K |
| 12:10 |
8,862.21 |
8,862.21 |
8,859.12 |
8,859.12 |
47.2K |
| 12:11 |
8,858.96 |
8,858.96 |
8,856.64 |
8,856.64 |
12.4K |
| 12:12 |
8,856.81 |
8,857.31 |
8,856.81 |
8,856.85 |
2.2K |
| 12:13 |
8,856.85 |
8,856.85 |
8,854.75 |
8,854.75 |
12.2K |
| 12:14 |
8,854.58 |
8,854.58 |
8,853.17 |
8,853.17 |
7.0K |
| 12:15 |
8,853.74 |
8,854.59 |
8,853.74 |
8,854.36 |
7.8K |
| 12:16 |
8,854.36 |
8,854.36 |
8,854.14 |
8,854.14 |
6.0K |
| 12:17 |
8,853.19 |
8,856.61 |
8,853.19 |
8,856.61 |
12.1K |
| 12:18 |
8,855.94 |
8,860.36 |
8,855.73 |
8,860.36 |
17.7K |
| 12:19 |
8,860.17 |
8,863.82 |
8,860.17 |
8,863.82 |
10.6K |
| 12:20 |
8,865.96 |
8,866.39 |
8,865.96 |
8,866.39 |
6.6K |
| 12:21 |
8,866.02 |
8,867.02 |
8,866.02 |
8,867.02 |
7.7K |
| 12:22 |
8,867.02 |
8,867.27 |
8,866.76 |
8,866.76 |
1.8K |
| 12:23 |
8,866.76 |
8,867.16 |
8,866.76 |
8,867.16 |
2.5K |
| 12:24 |
8,867.83 |
8,868.72 |
8,867.83 |
8,868.72 |
35.6K |
| 12:25 |
8,869.18 |
8,869.94 |
8,869.18 |
8,869.76 |
4.8K |
| 12:26 |
8,869.76 |
8,870.15 |
8,869.59 |
8,869.59 |
1.3K |
| 12:27 |
8,869.59 |
8,869.76 |
8,869.59 |
8,869.76 |
0.3K |
| 12:28 |
8,869.76 |
8,869.76 |
8,868.79 |
8,869.57 |
2.2K |
| 12:29 |
8,869.19 |
8,869.19 |
8,868.66 |
8,868.66 |
4.7K |
| 12:30 |
8,868.39 |
8,868.68 |
8,868.29 |
8,868.29 |
6.3K |
| 12:31 |
8,868.29 |
8,868.29 |
8,868.05 |
8,868.05 |
1.9K |
| 12:32 |
8,868.41 |
8,868.41 |
8,868.24 |
8,868.24 |
2.3K |
| 12:33 |
8,868.24 |
8,868.24 |
8,867.60 |
8,867.60 |
22.8K |
| 12:34 |
8,867.11 |
8,867.30 |
8,867.11 |
8,867.30 |
23.9K |
| 12:35 |
8,867.16 |
8,868.42 |
8,867.16 |
8,868.42 |
15.0K |
| 12:36 |
8,868.52 |
8,868.52 |
8,868.08 |
8,868.19 |
112.4K |
| 12:37 |
8,868.19 |
8,868.19 |
8,867.44 |
8,867.63 |
154.0K |
| 12:38 |
8,867.80 |
8,868.94 |
8,867.80 |
8,868.94 |
8.3K |
| 12:39 |
8,868.77 |
8,868.77 |
8,868.77 |
8,868.77 |
3.2K |
| 12:40 |
8,868.94 |
8,869.36 |
8,868.94 |
8,869.36 |
12.3K |
| 12:41 |
8,869.53 |
8,870.21 |
8,869.53 |
8,870.21 |
107.3K |
| 12:42 |
8,870.72 |
8,871.10 |
8,870.72 |
8,871.10 |
3.8K |
| 12:43 |
8,871.61 |
8,871.66 |
8,871.47 |
8,871.54 |
76.1K |
| 12:44 |
8,871.43 |
8,871.43 |
8,869.59 |
8,869.59 |
7.6K |
| 12:45 |
8,869.59 |
8,869.69 |
8,869.59 |
8,869.69 |
0.8K |
| 12:46 |
8,869.96 |
8,870.18 |
8,869.90 |
8,869.90 |
3.5K |
| 12:47 |
8,870.01 |
8,870.01 |
8,869.20 |
8,869.38 |
5.6K |
| 12:48 |
8,869.77 |
8,871.63 |
8,869.77 |
8,871.63 |
6.2K |
| 12:49 |
8,871.75 |
8,871.96 |
8,871.75 |
8,871.96 |
51.0K |
| 12:50 |
8,871.96 |
8,872.93 |
8,871.96 |
8,872.65 |
5.5K |
| 12:51 |
8,872.17 |
8,872.17 |
8,871.95 |
8,871.95 |
5.0K |
| 12:52 |
8,872.84 |
8,873.18 |
8,872.84 |
8,873.18 |
3.4K |
| 12:53 |
8,873.18 |
8,873.34 |
8,872.97 |
8,873.34 |
0.8K |
| 12:54 |
8,873.38 |
8,873.38 |
8,873.21 |
8,873.21 |
1.4K |
| 12:55 |
8,873.11 |
8,873.11 |
8,872.28 |
8,872.28 |
40.0K |
| 12:56 |
8,872.08 |
8,872.08 |
8,871.78 |
8,871.78 |
0.5K |
| 12:57 |
8,871.60 |
8,871.60 |
8,871.40 |
8,871.50 |
1.9K |
| 12:58 |
8,871.86 |
8,871.86 |
8,870.52 |
8,870.52 |
8.8K |
| 12:59 |
8,870.52 |
8,870.52 |
8,869.39 |
8,869.39 |
4.8K |
| 13:00 |
8,869.57 |
8,869.57 |
8,869.07 |
8,869.53 |
10.7K |
| 13:01 |
8,869.14 |
8,870.22 |
8,869.14 |
8,870.22 |
23.8K |
| 13:02 |
8,870.01 |
8,870.07 |
8,869.72 |
8,870.07 |
2.7K |
| 13:03 |
8,869.62 |
8,870.96 |
8,869.62 |
8,870.96 |
8.0K |
| 13:04 |
8,870.86 |
8,870.86 |
8,870.65 |
8,870.84 |
1.4K |
| 13:05 |
8,870.84 |
8,870.86 |
8,870.84 |
8,870.86 |
0.9K |
| 13:06 |
8,870.86 |
8,870.86 |
8,870.63 |
8,870.63 |
1.2K |
| 13:07 |
8,870.46 |
8,871.17 |
8,870.46 |
8,871.17 |
3.2K |
| 13:08 |
8,871.60 |
8,871.60 |
8,871.42 |
8,871.42 |
1.5K |
| 13:09 |
8,871.24 |
8,871.61 |
8,870.98 |
8,871.61 |
5.3K |
| 13:10 |
8,871.33 |
8,871.33 |
8,870.95 |
8,871.10 |
3.7K |
| 13:11 |
8,871.49 |
8,871.49 |
8,870.98 |
8,871.02 |
5.2K |
| 13:12 |
8,871.02 |
8,871.02 |
8,870.73 |
8,870.73 |
3.5K |
| 13:13 |
8,870.73 |
8,870.73 |
8,870.37 |
8,870.37 |
3.9K |
| 13:14 |
8,870.43 |
8,870.47 |
8,870.12 |
8,870.47 |
1.6K |
| 13:15 |
8,870.35 |
8,870.35 |
8,869.79 |
8,869.96 |
4.4K |
| 13:16 |
8,870.50 |
8,870.50 |
8,868.18 |
8,868.33 |
3.3K |
| 13:17 |
8,868.10 |
8,869.35 |
8,868.10 |
8,869.32 |
21.7K |
| 13:18 |
8,868.46 |
8,868.93 |
8,867.79 |
8,867.79 |
7.1K |
| 13:19 |
8,867.56 |
8,869.26 |
8,867.56 |
8,869.26 |
11.5K |
| 13:20 |
8,869.27 |
8,870.79 |
8,869.27 |
8,870.79 |
4.4K |
| 13:21 |
8,871.35 |
8,872.72 |
8,871.35 |
8,872.55 |
1.1K |
| 13:22 |
8,873.80 |
8,873.90 |
8,873.42 |
8,873.90 |
6.0K |
| 13:23 |
8,873.76 |
8,873.76 |
8,872.81 |
8,872.81 |
3.2K |
| 13:24 |
8,872.60 |
8,872.60 |
8,871.25 |
8,871.25 |
3.1K |
| 13:25 |
8,871.63 |
8,871.73 |
8,871.53 |
8,871.73 |
2.4K |
| 13:26 |
8,871.58 |
8,871.58 |
8,870.53 |
8,870.53 |
0.9K |
| 13:27 |
8,870.11 |
8,870.11 |
8,869.65 |
8,869.85 |
1.2K |
| 13:28 |
8,869.68 |
8,869.68 |
8,868.69 |
8,868.69 |
5.4K |
| 13:29 |
8,868.81 |
8,868.81 |
8,866.04 |
8,866.04 |
8.1K |
| 13:30 |
8,866.47 |
8,866.47 |
8,865.49 |
8,865.70 |
6.2K |
| 13:31 |
8,865.70 |
8,865.70 |
8,865.02 |
8,865.02 |
2.4K |
| 13:32 |
8,864.66 |
8,865.22 |
8,864.66 |
8,865.22 |
1.6K |
| 13:33 |
8,865.04 |
8,865.04 |
8,863.56 |
8,863.56 |
3.6K |
| 13:34 |
8,863.56 |
8,864.40 |
8,863.56 |
8,863.72 |
4.8K |
| 13:35 |
8,863.72 |
8,865.90 |
8,863.72 |
8,865.90 |
9.3K |
| 13:36 |
8,865.90 |
8,866.86 |
8,865.90 |
8,866.86 |
5.3K |
| 13:37 |
8,867.86 |
8,869.62 |
8,867.86 |
8,869.35 |
20.7K |
| 13:38 |
8,869.15 |
8,869.93 |
8,869.15 |
8,869.93 |
1.0K |
| 13:39 |
8,870.49 |
8,870.49 |
8,868.20 |
8,868.20 |
5.4K |
| 13:40 |
8,868.47 |
8,869.78 |
8,868.47 |
8,869.78 |
7.3K |
| 13:41 |
8,869.43 |
8,869.58 |
8,869.43 |
8,869.58 |
2.2K |
| 13:42 |
8,870.23 |
8,870.23 |
8,869.82 |
8,869.88 |
88.0K |
| 13:43 |
8,869.01 |
8,869.01 |
8,868.27 |
8,868.27 |
2.9K |
| 13:44 |
8,868.27 |
8,868.27 |
8,867.91 |
8,867.91 |
0.5K |
| 13:45 |
8,867.91 |
8,867.91 |
8,867.64 |
8,867.64 |
2.1K |
| 13:46 |
8,866.24 |
8,866.35 |
8,865.46 |
8,866.35 |
27.0K |
| 13:47 |
8,866.21 |
8,866.21 |
8,866.21 |
8,866.21 |
0.8K |
| 13:48 |
8,867.40 |
8,871.79 |
8,867.40 |
8,871.79 |
15.2K |
| 13:49 |
8,873.73 |
8,873.73 |
8,872.91 |
8,873.40 |
3.7K |
| 13:50 |
8,873.40 |
8,873.66 |
8,871.22 |
8,871.22 |
11.3K |
| 13:51 |
8,871.08 |
8,871.56 |
8,871.06 |
8,871.06 |
3.7K |
| 13:52 |
8,869.37 |
8,869.73 |
8,869.37 |
8,869.73 |
2.6K |
| 13:53 |
8,869.73 |
8,869.73 |
8,867.83 |
8,867.83 |
2.9K |
| 13:54 |
8,867.81 |
8,867.81 |
8,867.24 |
8,867.24 |
5.8K |
| 13:55 |
8,867.24 |
8,867.86 |
8,867.24 |
8,867.71 |
2.7K |
| 13:56 |
8,867.00 |
8,867.19 |
8,867.00 |
8,867.19 |
54.7K |
| 13:57 |
8,868.30 |
8,868.30 |
8,867.95 |
8,868.12 |
7.7K |
| 13:58 |
8,867.89 |
8,867.89 |
8,865.83 |
8,865.83 |
11.4K |
| 13:59 |
8,866.74 |
8,866.98 |
8,866.67 |
8,866.67 |
4.3K |
| 14:00 |
8,867.24 |
8,867.76 |
8,867.08 |
8,867.08 |
4.6K |
| 14:01 |
8,867.25 |
8,868.65 |
8,867.03 |
8,868.65 |
5.8K |
| 14:02 |
8,868.81 |
8,871.07 |
8,868.81 |
8,871.07 |
14.8K |
| 14:03 |
8,871.04 |
8,871.29 |
8,871.04 |
8,871.29 |
1.5K |
| 14:04 |
8,871.45 |
8,872.18 |
8,871.45 |
8,871.85 |
23.5K |
| 14:05 |
8,871.82 |
8,871.82 |
8,871.11 |
8,871.11 |
2.3K |
| 14:06 |
8,870.93 |
8,871.50 |
8,870.93 |
8,871.32 |
7.6K |
| 14:07 |
8,871.32 |
8,871.32 |
8,871.32 |
8,871.32 |
2.5K |
| 14:08 |
8,871.14 |
8,871.14 |
8,868.79 |
8,868.79 |
2.6K |
| 14:09 |
8,868.82 |
8,869.32 |
8,868.82 |
8,869.32 |
6.4K |
| 14:10 |
8,869.50 |
8,869.50 |
8,868.97 |
8,869.08 |
3.5K |
| 14:11 |
8,869.91 |
8,869.91 |
8,869.79 |
8,869.79 |
3.8K |
| 14:12 |
8,869.96 |
8,869.96 |
8,869.33 |
8,869.33 |
1.9K |
| 14:13 |
8,870.09 |
8,870.09 |
8,869.28 |
8,869.37 |
3.8K |
| 14:14 |
8,869.76 |
8,870.12 |
8,869.64 |
8,870.12 |
11.3K |
| 14:15 |
8,869.99 |
8,869.99 |
8,868.88 |
8,868.98 |
4.0K |
| 14:16 |
8,868.70 |
8,868.70 |
8,868.21 |
8,868.21 |
2.2K |
| 14:17 |
8,868.34 |
8,869.00 |
8,868.34 |
8,868.79 |
4.1K |
| 14:18 |
8,868.65 |
8,869.07 |
8,868.65 |
8,868.95 |
18.3K |
| 14:19 |
8,868.85 |
8,868.85 |
8,868.85 |
8,868.85 |
1.4K |
| 14:20 |
8,868.85 |
8,868.85 |
8,868.45 |
8,868.45 |
9.8K |
| 14:21 |
8,868.45 |
8,869.00 |
8,868.45 |
8,868.91 |
1.4K |
| 14:22 |
8,868.76 |
8,869.05 |
8,868.41 |
8,869.05 |
2.1K |
| 14:23 |
8,868.96 |
8,869.09 |
8,868.96 |
8,869.09 |
4.3K |
| 14:24 |
8,867.78 |
8,867.96 |
8,867.78 |
8,867.96 |
1.9K |
| 14:25 |
8,868.06 |
8,868.15 |
8,867.84 |
8,867.84 |
2.9K |
| 14:26 |
8,868.82 |
8,871.94 |
8,868.82 |
8,871.94 |
6.3K |
| 14:27 |
8,871.20 |
8,871.38 |
8,871.20 |
8,871.38 |
109.0K |
| 14:28 |
8,871.68 |
8,873.62 |
8,871.68 |
8,873.62 |
11.7K |
| 14:29 |
8,873.36 |
8,873.94 |
8,873.36 |
8,873.93 |
9.8K |
| 14:30 |
8,873.78 |
8,873.90 |
8,873.27 |
8,873.73 |
13.5K |
| 14:31 |
8,875.15 |
8,875.89 |
8,875.15 |
8,875.40 |
32.9K |
| 14:32 |
8,874.98 |
8,874.98 |
8,873.83 |
8,873.83 |
1.6K |
| 14:33 |
8,873.72 |
8,874.87 |
8,873.54 |
8,874.87 |
10.0K |
| 14:34 |
8,876.14 |
8,876.14 |
8,875.09 |
8,875.09 |
7.1K |
| 14:35 |
8,875.24 |
8,876.16 |
8,875.24 |
8,876.16 |
4.7K |
| 14:36 |
8,876.14 |
8,876.92 |
8,874.02 |
8,874.02 |
7.2K |
| 14:37 |
8,873.99 |
8,873.99 |
8,873.04 |
8,873.04 |
4.2K |
| 14:38 |
8,874.04 |
8,874.50 |
8,874.04 |
8,874.04 |
23.5K |
| 14:39 |
8,874.66 |
8,874.66 |
8,873.96 |
8,873.96 |
3.7K |
| 14:40 |
8,873.52 |
8,874.14 |
8,873.09 |
8,873.76 |
8.0K |
| 14:41 |
8,873.28 |
8,873.28 |
8,872.38 |
8,872.38 |
23.8K |
| 14:42 |
8,872.10 |
8,872.54 |
8,872.10 |
8,872.54 |
25.9K |
| 14:43 |
8,871.71 |
8,873.48 |
8,871.71 |
8,873.48 |
19.4K |
| 14:44 |
8,873.70 |
8,873.86 |
8,873.70 |
8,873.86 |
1.6K |
| 14:45 |
8,873.77 |
8,873.77 |
8,873.16 |
8,873.16 |
1.2K |
| 14:46 |
8,872.24 |
8,872.24 |
8,871.65 |
8,871.65 |
14.1K |
| 14:47 |
8,871.18 |
8,871.18 |
8,870.78 |
8,870.78 |
4.3K |
| 14:48 |
8,870.70 |
8,870.70 |
8,867.85 |
8,867.85 |
17.0K |
| 14:49 |
8,866.62 |
8,867.14 |
8,866.62 |
8,867.14 |
8.4K |
| 14:50 |
8,866.90 |
8,866.90 |
8,865.47 |
8,865.47 |
8.9K |
| 14:51 |
8,865.02 |
8,865.02 |
8,863.95 |
8,864.05 |
45.3K |
| 14:52 |
8,864.05 |
8,864.05 |
8,862.49 |
8,863.51 |
18.8K |
| 14:53 |
8,863.51 |
8,863.51 |
8,862.43 |
8,862.43 |
14.4K |
| 14:54 |
8,862.48 |
8,862.57 |
8,862.33 |
8,862.52 |
2.5K |
| 14:55 |
8,863.03 |
8,864.03 |
8,863.03 |
8,864.03 |
10.6K |
| 14:56 |
8,864.03 |
8,864.03 |
8,863.01 |
8,863.01 |
1.5K |
| 14:57 |
8,863.01 |
8,864.92 |
8,863.01 |
8,864.92 |
6.6K |
| 14:58 |
8,864.92 |
8,865.55 |
8,864.92 |
8,865.55 |
7.8K |
| 14:59 |
8,866.72 |
8,866.72 |
8,866.22 |
8,866.22 |
5.4K |
| 15:00 |
8,866.86 |
8,868.41 |
8,866.86 |
8,868.41 |
9.6K |
| 15:01 |
8,868.59 |
8,868.59 |
8,866.48 |
8,866.48 |
6.8K |
| 15:02 |
8,867.01 |
8,867.01 |
8,867.01 |
8,867.01 |
0.8K |
| 15:03 |
8,866.84 |
8,867.13 |
8,866.21 |
8,867.13 |
8.4K |
| 15:04 |
8,867.06 |
8,867.06 |
8,866.49 |
8,866.78 |
5.1K |
| 15:05 |
8,866.58 |
8,867.23 |
8,866.58 |
8,867.23 |
15.3K |
| 15:06 |
8,866.97 |
8,867.22 |
8,866.88 |
8,866.88 |
3.4K |
| 15:07 |
8,866.79 |
8,866.79 |
8,866.09 |
8,866.25 |
11.7K |
| 15:08 |
8,866.36 |
8,866.93 |
8,866.20 |
8,866.93 |
5.4K |
| 15:09 |
8,866.23 |
8,866.34 |
8,865.95 |
8,866.13 |
5.2K |
| 15:10 |
8,865.78 |
8,865.78 |
8,865.05 |
8,865.63 |
11.4K |
| 15:11 |
8,865.35 |
8,865.35 |
8,865.04 |
8,865.25 |
3.2K |
| 15:12 |
8,865.83 |
8,866.52 |
8,865.83 |
8,865.94 |
20.8K |
| 15:13 |
8,865.25 |
8,865.62 |
8,865.25 |
8,865.59 |
1.9K |
| 15:14 |
8,866.95 |
8,867.94 |
8,866.89 |
8,867.94 |
9.0K |
| 15:15 |
8,867.66 |
8,867.84 |
8,865.84 |
8,865.84 |
13.1K |
| 15:16 |
8,865.67 |
8,865.67 |
8,864.80 |
8,865.22 |
6.6K |
| 15:17 |
8,865.32 |
8,866.04 |
8,865.32 |
8,865.69 |
13.2K |
| 15:18 |
8,865.34 |
8,865.67 |
8,865.17 |
8,865.67 |
11.4K |
| 15:19 |
8,865.67 |
8,866.64 |
8,865.28 |
8,866.64 |
123.0K |
| 15:20 |
8,867.39 |
8,868.02 |
8,867.39 |
8,867.62 |
8.7K |
| 15:21 |
8,868.62 |
8,868.73 |
8,868.46 |
8,868.66 |
29.7K |
| 15:22 |
8,868.93 |
8,868.93 |
8,868.45 |
8,868.45 |
3.1K |
| 15:23 |
8,868.36 |
8,869.20 |
8,868.36 |
8,868.92 |
3.6K |
| 15:24 |
8,869.78 |
8,870.28 |
8,869.78 |
8,869.93 |
11.9K |
| 15:25 |
8,869.50 |
8,869.75 |
8,869.31 |
8,869.31 |
19.6K |
| 15:26 |
8,868.94 |
8,868.94 |
8,867.38 |
8,867.38 |
9.7K |
| 15:27 |
8,867.55 |
8,868.05 |
8,867.25 |
8,867.25 |
4.3K |
| 15:28 |
8,867.51 |
8,869.32 |
8,867.51 |
8,869.32 |
4.3K |
| 15:29 |
8,871.53 |
8,872.38 |
8,871.44 |
8,872.38 |
7.1K |
| 15:30 |
8,873.66 |
8,873.93 |
8,873.66 |
8,873.91 |
7.4K |
| 15:31 |
8,873.77 |
8,874.92 |
8,873.77 |
8,873.82 |
7.4K |
| 15:32 |
8,874.08 |
8,874.56 |
8,873.77 |
8,874.56 |
16.7K |
| 15:33 |
8,874.38 |
8,874.53 |
8,873.78 |
8,873.83 |
6.9K |
| 15:34 |
8,874.02 |
8,874.02 |
8,873.02 |
8,873.19 |
13.1K |
| 15:35 |
8,872.61 |
8,872.61 |
8,871.39 |
8,872.54 |
12.6K |
| 15:36 |
8,872.60 |
8,872.60 |
8,871.76 |
8,871.93 |
4.7K |
| 15:37 |
8,871.61 |
8,871.93 |
8,870.15 |
8,870.15 |
7.2K |
| 15:38 |
8,869.87 |
8,870.04 |
8,869.84 |
8,869.89 |
13.7K |
| 15:39 |
8,869.86 |
8,870.11 |
8,869.69 |
8,869.91 |
4.6K |
| 15:40 |
8,870.01 |
8,870.32 |
8,869.51 |
8,869.51 |
41.0K |
| 15:41 |
8,869.43 |
8,869.43 |
8,868.30 |
8,868.30 |
14.1K |
| 15:42 |
8,868.59 |
8,869.79 |
8,868.59 |
8,869.79 |
34.7K |
| 15:43 |
8,870.14 |
8,870.18 |
8,870.08 |
8,870.08 |
9.3K |
| 15:44 |
8,870.17 |
8,871.70 |
8,870.17 |
8,871.70 |
7.8K |
| 15:45 |
8,871.47 |
8,873.47 |
8,871.07 |
8,873.47 |
20.6K |
| 15:46 |
8,873.28 |
8,874.60 |
8,873.28 |
8,874.60 |
18.7K |
| 15:47 |
8,874.30 |
8,874.30 |
8,874.07 |
8,874.20 |
6.9K |
| 15:48 |
8,874.93 |
8,875.85 |
8,874.93 |
8,875.85 |
66.8K |
| 15:49 |
8,877.03 |
8,877.72 |
8,877.03 |
8,877.72 |
38.9K |
| 15:50 |
8,877.56 |
8,879.45 |
8,876.18 |
8,879.45 |
57.9K |
| 15:51 |
8,879.16 |
8,880.52 |
8,879.16 |
8,880.52 |
22.3K |
| 15:52 |
8,881.11 |
8,881.11 |
8,878.40 |
8,880.87 |
24.6K |
| 15:53 |
8,882.69 |
8,883.90 |
8,882.41 |
8,883.90 |
28.0K |
| 15:54 |
8,884.31 |
8,888.65 |
8,884.31 |
8,888.35 |
58.9K |
| 15:55 |
8,890.12 |
8,890.12 |
8,888.74 |
8,888.77 |
44.6K |
| 15:56 |
8,891.22 |
8,891.22 |
8,884.38 |
8,884.46 |
79.7K |
| 15:57 |
8,884.75 |
8,885.18 |
8,883.80 |
8,884.80 |
65.9K |
| 15:58 |
8,885.41 |
8,885.41 |
8,883.68 |
8,883.68 |
55.6K |
| 15:59 |
8,883.68 |
8,887.54 |
8,883.68 |
8,887.54 |
114.4K |
| 16:00 |
8,888.18 |
8,888.18 |
8,885.06 |
8,885.06 |
1,095.0K |
| 16:01 |
8,885.06 |
8,885.06 |
8,885.06 |
8,885.06 |
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
|