| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,957.15 |
8,957.15 |
8,947.73 |
8,947.91 |
154.1K |
| 09:31 |
8,947.81 |
8,947.81 |
8,942.74 |
8,942.74 |
64.4K |
| 09:32 |
8,942.94 |
8,943.54 |
8,942.74 |
8,943.54 |
28.5K |
| 09:33 |
8,943.72 |
8,945.22 |
8,943.72 |
8,945.22 |
48.6K |
| 09:34 |
8,944.93 |
8,944.93 |
8,939.87 |
8,939.87 |
65.0K |
| 09:35 |
8,939.87 |
8,939.87 |
8,937.03 |
8,937.03 |
41.4K |
| 09:36 |
8,935.53 |
8,935.53 |
8,931.90 |
8,931.94 |
60.5K |
| 09:37 |
8,927.11 |
8,927.11 |
8,924.66 |
8,927.04 |
111.1K |
| 09:38 |
8,927.04 |
8,930.84 |
8,927.04 |
8,930.84 |
65.4K |
| 09:39 |
8,930.84 |
8,931.07 |
8,930.67 |
8,931.07 |
85.8K |
| 09:40 |
8,930.95 |
8,931.05 |
8,924.85 |
8,925.72 |
26.1K |
| 09:41 |
8,926.80 |
8,926.91 |
8,926.68 |
8,926.91 |
11.6K |
| 09:42 |
8,927.16 |
8,932.88 |
8,927.16 |
8,932.88 |
16.8K |
| 09:43 |
8,934.12 |
8,934.12 |
8,933.74 |
8,933.74 |
5.6K |
| 09:44 |
8,934.44 |
8,934.44 |
8,930.76 |
8,932.23 |
49.1K |
| 09:45 |
8,932.82 |
8,934.97 |
8,931.97 |
8,931.97 |
96.2K |
| 09:46 |
8,930.98 |
8,930.98 |
8,926.67 |
8,928.08 |
11.8K |
| 09:47 |
8,927.95 |
8,927.95 |
8,925.49 |
8,925.49 |
25.9K |
| 09:48 |
8,925.49 |
8,926.97 |
8,925.49 |
8,926.83 |
17.4K |
| 09:49 |
8,925.50 |
8,925.50 |
8,915.83 |
8,916.12 |
15.3K |
| 09:50 |
8,917.09 |
8,917.61 |
8,916.21 |
8,916.21 |
2.5K |
| 09:51 |
8,910.19 |
8,910.19 |
8,906.47 |
8,906.47 |
16.8K |
| 09:52 |
8,906.23 |
8,906.67 |
8,905.47 |
8,906.67 |
6.6K |
| 09:53 |
8,906.75 |
8,910.47 |
8,906.39 |
8,910.47 |
3.6K |
| 09:54 |
8,910.32 |
8,910.32 |
8,907.51 |
8,907.51 |
26.2K |
| 09:55 |
8,905.23 |
8,905.23 |
8,902.74 |
8,903.13 |
32.1K |
| 09:56 |
8,903.53 |
8,904.60 |
8,903.53 |
8,904.60 |
10.4K |
| 09:57 |
8,904.60 |
8,905.33 |
8,904.60 |
8,905.33 |
6.5K |
| 09:58 |
8,905.89 |
8,906.68 |
8,905.89 |
8,906.68 |
27.6K |
| 09:59 |
8,906.61 |
8,906.62 |
8,906.09 |
8,906.33 |
28.0K |
| 10:00 |
8,906.14 |
8,908.42 |
8,906.14 |
8,908.42 |
16.9K |
| 10:01 |
8,910.31 |
8,913.21 |
8,910.31 |
8,913.21 |
3.5K |
| 10:02 |
8,912.88 |
8,912.88 |
8,908.66 |
8,909.03 |
23.0K |
| 10:03 |
8,908.66 |
8,908.66 |
8,905.35 |
8,905.35 |
7.8K |
| 10:04 |
8,904.15 |
8,904.15 |
8,902.70 |
8,903.01 |
5.1K |
| 10:05 |
8,902.39 |
8,902.76 |
8,902.24 |
8,902.76 |
17.1K |
| 10:06 |
8,903.10 |
8,904.57 |
8,903.10 |
8,904.57 |
7.9K |
| 10:07 |
8,904.60 |
8,906.61 |
8,904.60 |
8,906.61 |
136.0K |
| 10:08 |
8,907.70 |
8,907.70 |
8,903.74 |
8,904.70 |
29.3K |
| 10:09 |
8,904.27 |
8,904.27 |
8,900.93 |
8,901.03 |
177.9K |
| 10:10 |
8,900.60 |
8,903.85 |
8,900.60 |
8,903.85 |
5.6K |
| 10:11 |
8,904.50 |
8,905.98 |
8,904.50 |
8,905.98 |
3.4K |
| 10:12 |
8,906.27 |
8,908.39 |
8,906.27 |
8,908.39 |
18.6K |
| 10:13 |
8,908.18 |
8,908.18 |
8,905.84 |
8,905.84 |
5.1K |
| 10:14 |
8,905.50 |
8,906.53 |
8,905.50 |
8,906.53 |
2.7K |
| 10:15 |
8,906.19 |
8,909.28 |
8,906.19 |
8,909.28 |
15.9K |
| 10:16 |
8,909.59 |
8,909.59 |
8,909.10 |
8,909.10 |
3.7K |
| 10:17 |
8,908.89 |
8,908.89 |
8,906.12 |
8,906.12 |
10.6K |
| 10:18 |
8,905.36 |
8,905.72 |
8,903.66 |
8,903.66 |
14.1K |
| 10:19 |
8,902.22 |
8,902.22 |
8,901.55 |
8,901.55 |
13.4K |
| 10:20 |
8,901.37 |
8,901.37 |
8,899.01 |
8,899.01 |
6.3K |
| 10:21 |
8,899.01 |
8,899.12 |
8,893.81 |
8,893.81 |
21.4K |
| 10:22 |
8,893.96 |
8,894.98 |
8,893.75 |
8,893.75 |
16.8K |
| 10:23 |
8,892.99 |
8,892.99 |
8,891.35 |
8,891.35 |
13.0K |
| 10:24 |
8,891.60 |
8,891.60 |
8,891.53 |
8,891.53 |
4.8K |
| 10:25 |
8,888.47 |
8,889.40 |
8,888.47 |
8,889.40 |
34.3K |
| 10:26 |
8,889.61 |
8,889.61 |
8,889.45 |
8,889.45 |
1.8K |
| 10:27 |
8,888.86 |
8,889.03 |
8,888.76 |
8,889.03 |
3.0K |
| 10:28 |
8,891.82 |
8,893.32 |
8,891.82 |
8,893.22 |
2.3K |
| 10:29 |
8,893.74 |
8,893.74 |
8,891.08 |
8,891.47 |
10.2K |
| 10:30 |
8,892.16 |
8,895.47 |
8,892.16 |
8,895.47 |
12.1K |
| 10:31 |
8,898.35 |
8,898.35 |
8,897.97 |
8,898.13 |
3.9K |
| 10:32 |
8,898.27 |
8,898.66 |
8,898.20 |
8,898.39 |
3.7K |
| 10:33 |
8,897.87 |
8,897.87 |
8,892.94 |
8,892.94 |
12.0K |
| 10:34 |
8,892.60 |
8,892.60 |
8,889.37 |
8,889.40 |
17.1K |
| 10:35 |
8,889.91 |
8,889.91 |
8,888.09 |
8,888.09 |
10.8K |
| 10:36 |
8,888.48 |
8,888.48 |
8,886.88 |
8,887.57 |
10.2K |
| 10:37 |
8,887.40 |
8,887.92 |
8,887.40 |
8,887.92 |
3.3K |
| 10:38 |
8,887.69 |
8,887.97 |
8,887.59 |
8,887.59 |
2.2K |
| 10:39 |
8,888.10 |
8,888.10 |
8,886.52 |
8,886.53 |
58.8K |
| 10:40 |
8,886.05 |
8,886.70 |
8,886.05 |
8,886.49 |
4.2K |
| 10:41 |
8,885.56 |
8,885.56 |
8,882.95 |
8,882.95 |
7.1K |
| 10:42 |
8,881.40 |
8,881.40 |
8,880.00 |
8,880.00 |
13.4K |
| 10:43 |
8,879.14 |
8,881.66 |
8,879.14 |
8,881.66 |
9.5K |
| 10:44 |
8,882.27 |
8,882.27 |
8,881.75 |
8,881.92 |
8.4K |
| 10:45 |
8,881.98 |
8,881.98 |
8,880.94 |
8,880.94 |
4.6K |
| 10:46 |
8,880.59 |
8,882.18 |
8,880.59 |
8,882.18 |
8.6K |
| 10:47 |
8,882.35 |
8,882.35 |
8,882.03 |
8,882.03 |
7.1K |
| 10:48 |
8,877.95 |
8,877.95 |
8,877.14 |
8,877.14 |
44.1K |
| 10:49 |
8,876.04 |
8,877.60 |
8,876.04 |
8,877.43 |
17.2K |
| 10:50 |
8,877.04 |
8,878.17 |
8,877.04 |
8,878.17 |
8.3K |
| 10:51 |
8,877.21 |
8,879.82 |
8,877.21 |
8,879.82 |
27.4K |
| 10:52 |
8,879.76 |
8,879.76 |
8,878.57 |
8,878.57 |
13.3K |
| 10:53 |
8,880.08 |
8,883.16 |
8,880.08 |
8,883.16 |
10.9K |
| 10:54 |
8,885.61 |
8,886.45 |
8,885.61 |
8,886.45 |
11.1K |
| 10:55 |
8,886.63 |
8,889.83 |
8,886.28 |
8,889.83 |
17.9K |
| 10:56 |
8,890.52 |
8,891.16 |
8,889.85 |
8,889.85 |
6.0K |
| 10:57 |
8,889.85 |
8,890.83 |
8,883.37 |
8,883.37 |
23.6K |
| 10:58 |
8,883.59 |
8,884.75 |
8,883.59 |
8,884.60 |
5.6K |
| 10:59 |
8,884.60 |
8,884.94 |
8,884.19 |
8,884.55 |
3.0K |
| 11:00 |
8,884.55 |
8,884.98 |
8,884.55 |
8,884.87 |
1.8K |
| 11:01 |
8,884.87 |
8,885.09 |
8,884.87 |
8,885.09 |
8.0K |
| 11:02 |
8,887.55 |
8,887.92 |
8,886.03 |
8,886.03 |
11.9K |
| 11:03 |
8,886.37 |
8,886.37 |
8,885.93 |
8,886.10 |
5.7K |
| 11:04 |
8,886.10 |
8,888.26 |
8,886.10 |
8,888.26 |
37.0K |
| 11:05 |
8,888.02 |
8,891.76 |
8,888.02 |
8,891.76 |
9.5K |
| 11:06 |
8,891.88 |
8,892.23 |
8,891.59 |
8,891.59 |
1.8K |
| 11:07 |
8,892.34 |
8,893.15 |
8,892.34 |
8,893.15 |
4.2K |
| 11:08 |
8,894.42 |
8,894.42 |
8,893.94 |
8,894.08 |
42.0K |
| 11:09 |
8,896.32 |
8,896.48 |
8,895.68 |
8,895.68 |
2.1K |
| 11:10 |
8,895.87 |
8,896.41 |
8,895.87 |
8,896.41 |
2.8K |
| 11:11 |
8,896.41 |
8,898.01 |
8,896.41 |
8,898.01 |
15.0K |
| 11:12 |
8,898.01 |
8,898.51 |
8,897.96 |
8,898.51 |
8.0K |
| 11:13 |
8,899.20 |
8,901.13 |
8,899.20 |
8,901.13 |
4.5K |
| 11:14 |
8,900.67 |
8,902.12 |
8,900.67 |
8,902.12 |
3.2K |
| 11:15 |
8,902.42 |
8,902.77 |
8,902.42 |
8,902.77 |
2.0K |
| 11:16 |
8,902.92 |
8,902.92 |
8,900.00 |
8,900.00 |
10.4K |
| 11:17 |
8,900.39 |
8,900.84 |
8,900.23 |
8,900.84 |
8.3K |
| 11:18 |
8,900.84 |
8,902.25 |
8,900.84 |
8,902.25 |
5.2K |
| 11:19 |
8,903.97 |
8,905.03 |
8,903.97 |
8,904.86 |
3.4K |
| 11:20 |
8,905.02 |
8,905.02 |
8,904.84 |
8,904.84 |
0.7K |
| 11:21 |
8,903.34 |
8,903.34 |
8,903.34 |
8,903.34 |
2.4K |
| 11:22 |
8,903.34 |
8,903.34 |
8,900.02 |
8,900.02 |
6.6K |
| 11:23 |
8,900.20 |
8,900.20 |
8,899.55 |
8,900.11 |
3.8K |
| 11:24 |
8,900.66 |
8,901.61 |
8,900.66 |
8,901.61 |
5.7K |
| 11:25 |
8,902.18 |
8,902.25 |
8,902.02 |
8,902.25 |
3.1K |
| 11:26 |
8,902.25 |
8,902.25 |
8,901.66 |
8,901.66 |
2.0K |
| 11:27 |
8,901.50 |
8,901.50 |
8,900.87 |
8,900.87 |
3.0K |
| 11:28 |
8,901.50 |
8,901.50 |
8,901.13 |
8,901.27 |
2.0K |
| 11:29 |
8,901.39 |
8,901.39 |
8,900.37 |
8,900.37 |
2.8K |
| 11:30 |
8,900.37 |
8,900.56 |
8,900.29 |
8,900.29 |
5.2K |
| 11:31 |
8,900.29 |
8,900.32 |
8,900.07 |
8,900.32 |
1.1K |
| 11:32 |
8,900.66 |
8,900.66 |
8,900.50 |
8,900.50 |
0.9K |
| 11:33 |
8,900.68 |
8,900.68 |
8,899.30 |
8,899.78 |
1.9K |
| 11:34 |
8,898.88 |
8,901.20 |
8,898.88 |
8,901.20 |
3.8K |
| 11:35 |
8,904.99 |
8,906.74 |
8,904.99 |
8,906.74 |
32.2K |
| 11:36 |
8,906.91 |
8,912.67 |
8,906.91 |
8,912.67 |
54.4K |
| 11:37 |
8,912.46 |
8,912.93 |
8,912.40 |
8,912.93 |
10.7K |
| 11:38 |
8,913.91 |
8,914.33 |
8,913.54 |
8,914.33 |
18.2K |
| 11:39 |
8,914.16 |
8,915.54 |
8,914.16 |
8,915.54 |
13.5K |
| 11:40 |
8,915.54 |
8,916.10 |
8,915.54 |
8,916.10 |
12.6K |
| 11:41 |
8,916.10 |
8,918.38 |
8,916.10 |
8,917.30 |
13.4K |
| 11:42 |
8,917.30 |
8,919.48 |
8,917.30 |
8,919.48 |
2.1K |
| 11:43 |
8,920.00 |
8,920.00 |
8,920.00 |
8,920.00 |
10.2K |
| 11:44 |
8,920.00 |
8,920.50 |
8,919.52 |
8,920.50 |
1.5K |
| 11:45 |
8,919.99 |
8,920.14 |
8,919.83 |
8,919.83 |
4.3K |
| 11:46 |
8,920.66 |
8,920.66 |
8,919.54 |
8,919.54 |
22.6K |
| 11:47 |
8,919.54 |
8,920.51 |
8,919.33 |
8,920.04 |
3.1K |
| 11:48 |
8,920.04 |
8,920.04 |
8,919.46 |
8,919.46 |
6.8K |
| 11:49 |
8,919.27 |
8,919.74 |
8,919.20 |
8,919.74 |
132.0K |
| 11:50 |
8,919.74 |
8,919.74 |
8,918.52 |
8,918.88 |
2.6K |
| 11:51 |
8,918.13 |
8,918.13 |
8,917.27 |
8,917.27 |
4.3K |
| 11:52 |
8,916.71 |
8,917.17 |
8,916.71 |
8,917.17 |
3.3K |
| 11:53 |
8,916.98 |
8,916.98 |
8,916.71 |
8,916.71 |
4.8K |
| 11:54 |
8,916.54 |
8,917.72 |
8,916.54 |
8,917.72 |
6.4K |
| 11:55 |
8,918.19 |
8,918.45 |
8,917.70 |
8,917.70 |
11.0K |
| 11:56 |
8,917.53 |
8,918.14 |
8,916.51 |
8,917.71 |
38.5K |
| 11:57 |
8,918.08 |
8,918.22 |
8,917.80 |
8,917.80 |
2.0K |
| 11:58 |
8,917.80 |
8,917.80 |
8,917.01 |
8,917.01 |
17.5K |
| 11:59 |
8,917.82 |
8,919.15 |
8,917.82 |
8,918.46 |
21.3K |
| 12:00 |
8,918.25 |
8,918.25 |
8,917.51 |
8,917.51 |
4.8K |
| 12:01 |
8,917.32 |
8,918.59 |
8,917.32 |
8,918.59 |
11.9K |
| 12:02 |
8,918.69 |
8,918.83 |
8,918.55 |
8,918.83 |
17.4K |
| 12:03 |
8,919.06 |
8,919.55 |
8,919.06 |
8,919.55 |
41.8K |
| 12:04 |
8,919.55 |
8,922.19 |
8,919.55 |
8,921.27 |
43.3K |
| 12:05 |
8,921.49 |
8,921.49 |
8,920.72 |
8,920.87 |
3.9K |
| 12:06 |
8,920.87 |
8,920.87 |
8,920.41 |
8,920.41 |
4.2K |
| 12:07 |
8,920.20 |
8,920.20 |
8,919.50 |
8,919.99 |
16.2K |
| 12:08 |
8,920.20 |
8,920.92 |
8,920.20 |
8,920.92 |
0.7K |
| 12:09 |
8,920.78 |
8,920.78 |
8,919.13 |
8,919.13 |
10.6K |
| 12:10 |
8,918.47 |
8,920.51 |
8,918.31 |
8,920.42 |
6.3K |
| 12:11 |
8,919.76 |
8,919.93 |
8,918.66 |
8,918.66 |
2.9K |
| 12:12 |
8,918.76 |
8,918.76 |
8,918.76 |
8,918.76 |
2.1K |
| 12:13 |
8,918.41 |
8,918.96 |
8,918.41 |
8,918.96 |
1.0K |
| 12:14 |
8,918.96 |
8,919.94 |
8,918.96 |
8,919.94 |
1.1K |
| 12:15 |
8,920.14 |
8,920.14 |
8,919.35 |
8,919.35 |
4.5K |
| 12:16 |
8,919.32 |
8,919.62 |
8,919.32 |
8,919.62 |
3.1K |
| 12:17 |
8,919.98 |
8,921.58 |
8,919.98 |
8,921.58 |
6.4K |
| 12:18 |
8,921.37 |
8,921.91 |
8,920.93 |
8,920.93 |
1.8K |
| 12:19 |
8,920.95 |
8,920.95 |
8,920.39 |
8,920.46 |
2.7K |
| 12:20 |
8,920.46 |
8,920.46 |
8,919.93 |
8,919.93 |
1.4K |
| 12:21 |
8,919.93 |
8,920.05 |
8,919.87 |
8,920.05 |
6.3K |
| 12:22 |
8,919.70 |
8,919.70 |
8,919.17 |
8,919.17 |
4.2K |
| 12:23 |
8,919.17 |
8,919.84 |
8,919.17 |
8,919.84 |
4.5K |
| 12:24 |
8,920.58 |
8,921.46 |
8,920.58 |
8,921.46 |
4.5K |
| 12:25 |
8,921.46 |
8,921.46 |
8,921.28 |
8,921.28 |
5.5K |
| 12:26 |
8,921.28 |
8,921.28 |
8,920.65 |
8,920.82 |
9.3K |
| 12:27 |
8,920.82 |
8,920.82 |
8,920.22 |
8,920.36 |
2.8K |
| 12:28 |
8,920.36 |
8,920.98 |
8,919.74 |
8,920.45 |
4.4K |
| 12:29 |
8,920.13 |
8,920.61 |
8,920.13 |
8,920.61 |
1.1K |
| 12:30 |
8,920.70 |
8,920.83 |
8,920.70 |
8,920.83 |
16.9K |
| 12:31 |
8,920.96 |
8,922.51 |
8,920.96 |
8,922.51 |
19.9K |
| 12:32 |
8,922.53 |
8,922.53 |
8,921.63 |
8,921.63 |
14.0K |
| 12:33 |
8,921.63 |
8,921.63 |
8,921.42 |
8,921.42 |
1.2K |
| 12:34 |
8,921.42 |
8,922.17 |
8,921.42 |
8,922.17 |
1.1K |
| 12:35 |
8,922.19 |
8,922.22 |
8,921.42 |
8,922.12 |
3.3K |
| 12:36 |
8,921.65 |
8,921.65 |
8,921.21 |
8,921.21 |
5.4K |
| 12:37 |
8,920.85 |
8,921.48 |
8,920.85 |
8,921.25 |
6.3K |
| 12:38 |
8,920.85 |
8,920.85 |
8,920.64 |
8,920.64 |
2.9K |
| 12:39 |
8,920.30 |
8,920.30 |
8,919.52 |
8,919.52 |
5.1K |
| 12:40 |
8,919.52 |
8,919.55 |
8,919.19 |
8,919.24 |
2.2K |
| 12:41 |
8,919.03 |
8,919.68 |
8,919.03 |
8,919.68 |
2.8K |
| 12:42 |
8,919.43 |
8,919.43 |
8,918.99 |
8,919.23 |
6.9K |
| 12:43 |
8,920.01 |
8,921.49 |
8,920.01 |
8,921.49 |
6.1K |
| 12:44 |
8,921.49 |
8,921.78 |
8,921.25 |
8,921.25 |
7.8K |
| 12:45 |
8,921.25 |
8,921.25 |
8,919.69 |
8,919.69 |
5.2K |
| 12:46 |
8,919.69 |
8,919.71 |
8,919.38 |
8,919.71 |
4.0K |
| 12:47 |
8,920.31 |
8,920.79 |
8,920.17 |
8,920.17 |
9.2K |
| 12:48 |
8,920.54 |
8,920.87 |
8,920.54 |
8,920.87 |
2.7K |
| 12:49 |
8,920.71 |
8,921.34 |
8,920.71 |
8,921.34 |
3.5K |
| 12:50 |
8,921.46 |
8,921.90 |
8,921.25 |
8,921.75 |
4.6K |
| 12:51 |
8,921.71 |
8,921.71 |
8,921.30 |
8,921.38 |
4.7K |
| 12:52 |
8,922.90 |
8,923.11 |
8,922.90 |
8,923.11 |
4.5K |
| 12:53 |
8,922.39 |
8,923.01 |
8,922.39 |
8,922.87 |
10.7K |
| 12:54 |
8,923.15 |
8,923.15 |
8,921.53 |
8,921.53 |
9.2K |
| 12:55 |
8,922.06 |
8,922.23 |
8,917.00 |
8,917.00 |
20.3K |
| 12:56 |
8,916.84 |
8,917.03 |
8,915.41 |
8,915.41 |
17.7K |
| 12:57 |
8,913.99 |
8,913.99 |
8,912.18 |
8,912.18 |
29.2K |
| 12:58 |
8,912.13 |
8,912.13 |
8,909.55 |
8,909.55 |
25.4K |
| 12:59 |
8,909.55 |
8,909.55 |
8,908.33 |
8,908.33 |
49.9K |
| 13:00 |
8,908.33 |
8,908.80 |
8,908.09 |
8,908.09 |
5.6K |
| 13:01 |
8,907.25 |
8,907.25 |
8,906.69 |
8,906.69 |
6.3K |
| 13:02 |
8,906.69 |
8,907.21 |
8,906.69 |
8,907.21 |
1.7K |
| 13:03 |
8,907.60 |
8,907.81 |
8,907.60 |
8,907.81 |
10.4K |
| 13:04 |
8,907.00 |
8,908.22 |
8,907.00 |
8,908.22 |
5.0K |
| 13:05 |
8,908.51 |
8,908.66 |
8,908.47 |
8,908.66 |
4.8K |
| 13:06 |
8,908.27 |
8,909.14 |
8,908.27 |
8,909.14 |
7.5K |
| 13:07 |
8,909.74 |
8,910.51 |
8,909.74 |
8,910.51 |
4.9K |
| 13:08 |
8,910.35 |
8,910.35 |
8,909.72 |
8,909.72 |
1.2K |
| 13:09 |
8,910.08 |
8,910.08 |
8,909.55 |
8,909.55 |
2.5K |
| 13:10 |
8,909.00 |
8,910.06 |
8,909.00 |
8,909.74 |
123.5K |
| 13:11 |
8,909.91 |
8,909.91 |
8,909.43 |
8,909.43 |
1.1K |
| 13:12 |
8,909.27 |
8,909.75 |
8,909.05 |
8,909.10 |
4.9K |
| 13:13 |
8,909.10 |
8,911.74 |
8,909.10 |
8,911.74 |
5.9K |
| 13:14 |
8,911.74 |
8,911.74 |
8,911.35 |
8,911.72 |
10.9K |
| 13:15 |
8,911.00 |
8,911.14 |
8,910.86 |
8,910.99 |
18.7K |
| 13:16 |
8,910.99 |
8,910.99 |
8,906.53 |
8,906.53 |
9.3K |
| 13:17 |
8,906.32 |
8,906.32 |
8,905.87 |
8,905.87 |
0.8K |
| 13:18 |
8,905.87 |
8,905.87 |
8,903.49 |
8,903.49 |
17.6K |
| 13:19 |
8,903.72 |
8,907.26 |
8,903.72 |
8,907.26 |
10.4K |
| 13:20 |
8,907.87 |
8,909.22 |
8,907.87 |
8,909.22 |
4.5K |
| 13:21 |
8,908.31 |
8,908.31 |
8,906.85 |
8,907.07 |
7.2K |
| 13:22 |
8,906.37 |
8,906.37 |
8,905.42 |
8,905.42 |
3.8K |
| 13:23 |
8,905.42 |
8,905.42 |
8,904.22 |
8,904.22 |
3.1K |
| 13:24 |
8,903.89 |
8,904.81 |
8,903.89 |
8,904.81 |
3.8K |
| 13:25 |
8,906.88 |
8,907.12 |
8,906.88 |
8,907.12 |
6.1K |
| 13:26 |
8,911.01 |
8,911.68 |
8,910.98 |
8,911.39 |
6.5K |
| 13:27 |
8,911.60 |
8,912.05 |
8,910.88 |
8,910.88 |
10.7K |
| 13:28 |
8,910.64 |
8,910.64 |
8,910.13 |
8,910.13 |
2.4K |
| 13:29 |
8,909.13 |
8,909.13 |
8,907.97 |
8,907.97 |
19.9K |
| 13:30 |
8,907.04 |
8,907.17 |
8,904.68 |
8,904.68 |
7.3K |
| 13:31 |
8,903.84 |
8,903.84 |
8,902.18 |
8,902.18 |
13.5K |
| 13:32 |
8,902.09 |
8,902.95 |
8,902.09 |
8,902.95 |
2.3K |
| 13:33 |
8,902.80 |
8,902.80 |
8,901.81 |
8,901.81 |
2.1K |
| 13:34 |
8,901.72 |
8,901.72 |
8,901.32 |
8,901.32 |
10.2K |
| 13:35 |
8,901.32 |
8,903.88 |
8,901.27 |
8,903.88 |
7.8K |
| 13:36 |
8,904.82 |
8,905.28 |
8,904.82 |
8,905.28 |
5.5K |
| 13:37 |
8,905.18 |
8,905.91 |
8,905.09 |
8,905.91 |
2.7K |
| 13:38 |
8,905.71 |
8,906.06 |
8,905.69 |
8,906.06 |
1.8K |
| 13:39 |
8,905.92 |
8,905.94 |
8,905.52 |
8,905.52 |
6.5K |
| 13:40 |
8,905.91 |
8,906.90 |
8,905.91 |
8,906.64 |
3.2K |
| 13:41 |
8,906.57 |
8,907.15 |
8,906.08 |
8,907.15 |
6.9K |
| 13:42 |
8,906.42 |
8,907.95 |
8,906.06 |
8,907.95 |
22.9K |
| 13:43 |
8,907.95 |
8,908.14 |
8,907.95 |
8,908.14 |
3.9K |
| 13:44 |
8,907.93 |
8,907.93 |
8,906.61 |
8,906.61 |
18.5K |
| 13:45 |
8,906.38 |
8,906.43 |
8,906.20 |
8,906.39 |
17.5K |
| 13:46 |
8,904.50 |
8,905.34 |
8,902.82 |
8,902.82 |
15.7K |
| 13:47 |
8,902.16 |
8,902.16 |
8,902.14 |
8,902.14 |
3.5K |
| 13:48 |
8,902.14 |
8,902.42 |
8,902.14 |
8,902.15 |
2.1K |
| 13:49 |
8,901.96 |
8,902.04 |
8,900.96 |
8,900.96 |
3.8K |
| 13:50 |
8,900.92 |
8,901.20 |
8,900.92 |
8,901.20 |
8.5K |
| 13:51 |
8,903.06 |
8,903.31 |
8,898.19 |
8,898.19 |
23.5K |
| 13:52 |
8,898.19 |
8,899.30 |
8,897.75 |
8,899.30 |
20.1K |
| 13:53 |
8,899.30 |
8,900.09 |
8,899.30 |
8,899.91 |
13.3K |
| 13:54 |
8,899.75 |
8,900.17 |
8,899.75 |
8,900.12 |
2.8K |
| 13:55 |
8,900.12 |
8,901.20 |
8,900.12 |
8,900.84 |
2.8K |
| 13:56 |
8,900.84 |
8,903.04 |
8,900.84 |
8,903.04 |
9.3K |
| 13:57 |
8,904.49 |
8,905.44 |
8,904.49 |
8,905.44 |
4.8K |
| 13:58 |
8,905.82 |
8,906.25 |
8,905.59 |
8,906.25 |
13.7K |
| 13:59 |
8,907.64 |
8,908.44 |
8,907.64 |
8,908.44 |
9.8K |
| 14:00 |
8,908.44 |
8,908.44 |
8,904.96 |
8,904.96 |
13.7K |
| 14:01 |
8,904.56 |
8,904.56 |
8,903.60 |
8,903.60 |
7.0K |
| 14:02 |
8,903.75 |
8,905.40 |
8,903.75 |
8,905.40 |
2.5K |
| 14:03 |
8,904.79 |
8,904.79 |
8,904.75 |
8,904.75 |
1.8K |
| 14:04 |
8,904.36 |
8,904.36 |
8,904.01 |
8,904.30 |
4.2K |
| 14:05 |
8,904.30 |
8,904.77 |
8,904.30 |
8,904.75 |
3.3K |
| 14:06 |
8,904.75 |
8,904.75 |
8,904.31 |
8,904.31 |
1.9K |
| 14:07 |
8,904.66 |
8,905.47 |
8,904.66 |
8,904.89 |
6.1K |
| 14:08 |
8,905.17 |
8,905.17 |
8,905.09 |
8,905.12 |
4.0K |
| 14:09 |
8,905.54 |
8,905.54 |
8,905.30 |
8,905.37 |
4.1K |
| 14:10 |
8,905.23 |
8,907.53 |
8,905.23 |
8,907.53 |
3.4K |
| 14:11 |
8,907.17 |
8,907.70 |
8,906.67 |
8,907.70 |
7.9K |
| 14:12 |
8,907.31 |
8,907.49 |
8,907.31 |
8,907.37 |
6.1K |
| 14:13 |
8,906.23 |
8,906.24 |
8,905.56 |
8,906.07 |
12.5K |
| 14:14 |
8,905.92 |
8,905.92 |
8,905.11 |
8,905.11 |
6.3K |
| 14:15 |
8,904.89 |
8,905.05 |
8,904.89 |
8,904.96 |
7.6K |
| 14:16 |
8,905.22 |
8,905.22 |
8,904.31 |
8,904.31 |
9.4K |
| 14:17 |
8,904.31 |
8,904.57 |
8,903.62 |
8,903.82 |
4.1K |
| 14:18 |
8,905.60 |
8,907.46 |
8,905.35 |
8,907.46 |
10.2K |
| 14:19 |
8,907.46 |
8,907.46 |
8,906.08 |
8,906.08 |
3.7K |
| 14:20 |
8,904.92 |
8,904.92 |
8,904.50 |
8,904.56 |
12.7K |
| 14:21 |
8,904.56 |
8,905.12 |
8,904.56 |
8,904.56 |
1.3K |
| 14:22 |
8,904.56 |
8,905.20 |
8,904.39 |
8,904.41 |
4.0K |
| 14:23 |
8,903.38 |
8,903.38 |
8,900.76 |
8,900.76 |
15.9K |
| 14:24 |
8,898.92 |
8,898.92 |
8,897.42 |
8,897.42 |
31.5K |
| 14:25 |
8,898.23 |
8,898.43 |
8,894.45 |
8,894.45 |
6.7K |
| 14:26 |
8,894.45 |
8,894.91 |
8,894.45 |
8,894.91 |
8.2K |
| 14:27 |
8,894.81 |
8,895.33 |
8,894.49 |
8,894.49 |
5.8K |
| 14:28 |
8,894.66 |
8,894.90 |
8,894.66 |
8,894.90 |
3.2K |
| 14:29 |
8,896.58 |
8,897.43 |
8,896.30 |
8,897.43 |
10.6K |
| 14:30 |
8,898.33 |
8,898.33 |
8,897.71 |
8,897.71 |
2.2K |
| 14:31 |
8,899.21 |
8,899.21 |
8,898.33 |
8,898.33 |
3.2K |
| 14:32 |
8,898.16 |
8,898.28 |
8,898.16 |
8,898.28 |
3.8K |
| 14:33 |
8,899.05 |
8,899.05 |
8,897.87 |
8,897.87 |
16.9K |
| 14:34 |
8,897.47 |
8,898.29 |
8,897.47 |
8,898.29 |
8.7K |
| 14:35 |
8,899.40 |
8,899.75 |
8,899.30 |
8,899.75 |
5.8K |
| 14:36 |
8,899.75 |
8,899.94 |
8,898.46 |
8,898.46 |
8.1K |
| 14:37 |
8,898.80 |
8,898.80 |
8,895.95 |
8,895.95 |
6.3K |
| 14:38 |
8,895.53 |
8,895.94 |
8,895.53 |
8,895.66 |
6.4K |
| 14:39 |
8,894.83 |
8,894.98 |
8,893.49 |
8,893.49 |
10.5K |
| 14:40 |
8,893.20 |
8,893.20 |
8,890.38 |
8,890.38 |
36.0K |
| 14:41 |
8,890.43 |
8,890.43 |
8,888.65 |
8,889.72 |
5.2K |
| 14:42 |
8,889.51 |
8,889.51 |
8,885.45 |
8,885.45 |
22.7K |
| 14:43 |
8,885.42 |
8,887.79 |
8,885.42 |
8,887.79 |
7.2K |
| 14:44 |
8,888.00 |
8,888.00 |
8,886.27 |
8,886.27 |
45.2K |
| 14:45 |
8,885.28 |
8,887.42 |
8,885.28 |
8,886.34 |
15.0K |
| 14:46 |
8,887.31 |
8,887.90 |
8,887.31 |
8,887.90 |
4.4K |
| 14:47 |
8,888.07 |
8,888.07 |
8,887.56 |
8,887.56 |
3.0K |
| 14:48 |
8,887.95 |
8,888.62 |
8,887.39 |
8,888.62 |
12.4K |
| 14:49 |
8,888.41 |
8,889.00 |
8,887.78 |
8,889.00 |
9.5K |
| 14:50 |
8,888.33 |
8,888.33 |
8,887.42 |
8,887.84 |
16.2K |
| 14:51 |
8,887.53 |
8,887.53 |
8,887.14 |
8,887.14 |
8.7K |
| 14:52 |
8,887.14 |
8,887.14 |
8,885.71 |
8,886.47 |
7.4K |
| 14:53 |
8,886.23 |
8,886.31 |
8,885.63 |
8,885.63 |
4.8K |
| 14:54 |
8,885.63 |
8,886.45 |
8,885.63 |
8,886.16 |
3.1K |
| 14:55 |
8,885.82 |
8,886.29 |
8,885.82 |
8,886.25 |
4.4K |
| 14:56 |
8,888.26 |
8,893.05 |
8,887.91 |
8,893.05 |
24.9K |
| 14:57 |
8,893.85 |
8,894.86 |
8,893.85 |
8,894.86 |
3.7K |
| 14:58 |
8,894.86 |
8,895.00 |
8,894.66 |
8,894.66 |
11.7K |
| 14:59 |
8,895.05 |
8,895.05 |
8,894.27 |
8,894.50 |
2.1K |
| 15:00 |
8,895.30 |
8,895.86 |
8,894.79 |
8,895.65 |
5.8K |
| 15:01 |
8,895.57 |
8,897.62 |
8,895.57 |
8,897.62 |
12.8K |
| 15:02 |
8,897.62 |
8,897.62 |
8,897.19 |
8,897.19 |
2.5K |
| 15:03 |
8,897.11 |
8,897.29 |
8,895.84 |
8,895.85 |
8.5K |
| 15:04 |
8,897.60 |
8,897.60 |
8,896.94 |
8,896.94 |
6.3K |
| 15:05 |
8,896.94 |
8,897.07 |
8,896.68 |
8,896.68 |
4.9K |
| 15:06 |
8,896.68 |
8,896.97 |
8,896.36 |
8,896.36 |
4.4K |
| 15:07 |
8,896.19 |
8,896.57 |
8,896.19 |
8,896.57 |
3.8K |
| 15:08 |
8,895.92 |
8,896.14 |
8,895.92 |
8,896.04 |
5.8K |
| 15:09 |
8,896.04 |
8,898.90 |
8,896.04 |
8,898.90 |
95.5K |
| 15:10 |
8,898.81 |
8,899.02 |
8,898.69 |
8,898.69 |
10.0K |
| 15:11 |
8,898.69 |
8,900.40 |
8,898.69 |
8,900.40 |
3.6K |
| 15:12 |
8,900.24 |
8,900.24 |
8,899.54 |
8,899.54 |
5.6K |
| 15:13 |
8,899.68 |
8,899.68 |
8,896.54 |
8,896.54 |
14.3K |
| 15:14 |
8,896.15 |
8,896.15 |
8,895.28 |
8,895.28 |
8.0K |
| 15:15 |
8,895.44 |
8,896.98 |
8,895.44 |
8,895.96 |
9.1K |
| 15:16 |
8,896.21 |
8,897.23 |
8,896.21 |
8,897.23 |
11.6K |
| 15:17 |
8,896.76 |
8,897.47 |
8,896.19 |
8,897.47 |
6.0K |
| 15:18 |
8,897.47 |
8,897.47 |
8,897.04 |
8,897.04 |
12.9K |
| 15:19 |
8,896.55 |
8,898.05 |
8,896.55 |
8,898.05 |
7.5K |
| 15:20 |
8,898.00 |
8,898.12 |
8,897.50 |
8,897.50 |
4.5K |
| 15:21 |
8,897.48 |
8,899.11 |
8,897.48 |
8,899.11 |
10.0K |
| 15:22 |
8,900.79 |
8,902.30 |
8,900.32 |
8,902.30 |
10.2K |
| 15:23 |
8,902.83 |
8,903.30 |
8,902.48 |
8,902.48 |
10.7K |
| 15:24 |
8,902.63 |
8,902.63 |
8,902.05 |
8,902.47 |
4.1K |
| 15:25 |
8,902.89 |
8,905.28 |
8,902.89 |
8,905.28 |
6.8K |
| 15:26 |
8,905.12 |
8,906.37 |
8,905.12 |
8,905.99 |
9.8K |
| 15:27 |
8,906.26 |
8,908.57 |
8,905.33 |
8,908.57 |
27.1K |
| 15:28 |
8,908.57 |
8,909.60 |
8,908.28 |
8,909.58 |
14.9K |
| 15:29 |
8,909.58 |
8,911.03 |
8,909.58 |
8,911.03 |
7.7K |
| 15:30 |
8,911.12 |
8,911.12 |
8,910.76 |
8,910.79 |
23.8K |
| 15:31 |
8,910.79 |
8,912.57 |
8,910.79 |
8,912.57 |
9.8K |
| 15:32 |
8,912.36 |
8,916.18 |
8,912.36 |
8,916.18 |
26.3K |
| 15:33 |
8,916.35 |
8,917.55 |
8,916.35 |
8,917.04 |
18.0K |
| 15:34 |
8,916.84 |
8,918.91 |
8,916.84 |
8,918.91 |
22.6K |
| 15:35 |
8,921.44 |
8,922.41 |
8,921.44 |
8,922.02 |
32.4K |
| 15:36 |
8,922.52 |
8,922.52 |
8,921.41 |
8,921.56 |
32.5K |
| 15:37 |
8,922.27 |
8,922.51 |
8,921.96 |
8,922.51 |
19.0K |
| 15:38 |
8,922.95 |
8,922.95 |
8,922.79 |
8,922.89 |
20.2K |
| 15:39 |
8,922.47 |
8,922.47 |
8,920.75 |
8,920.75 |
22.2K |
| 15:40 |
8,920.96 |
8,920.96 |
8,920.32 |
8,920.32 |
13.8K |
| 15:41 |
8,920.43 |
8,920.43 |
8,916.73 |
8,916.73 |
23.5K |
| 15:42 |
8,916.75 |
8,917.15 |
8,916.75 |
8,917.15 |
9.1K |
| 15:43 |
8,916.65 |
8,916.82 |
8,916.48 |
8,916.48 |
4.0K |
| 15:44 |
8,916.08 |
8,916.73 |
8,916.08 |
8,916.73 |
30.8K |
| 15:45 |
8,917.15 |
8,918.63 |
8,917.04 |
8,918.63 |
15.7K |
| 15:46 |
8,918.27 |
8,919.66 |
8,918.27 |
8,919.66 |
16.1K |
| 15:47 |
8,919.84 |
8,919.92 |
8,919.43 |
8,919.43 |
9.2K |
| 15:48 |
8,920.04 |
8,920.68 |
8,920.04 |
8,920.17 |
23.9K |
| 15:49 |
8,920.53 |
8,920.53 |
8,918.66 |
8,919.28 |
30.8K |
| 15:50 |
8,919.75 |
8,920.99 |
8,919.75 |
8,920.99 |
63.3K |
| 15:51 |
8,921.35 |
8,922.43 |
8,920.25 |
8,920.25 |
35.7K |
| 15:52 |
8,920.36 |
8,922.12 |
8,919.80 |
8,922.12 |
22.9K |
| 15:53 |
8,922.22 |
8,923.56 |
8,921.32 |
8,923.56 |
39.0K |
| 15:54 |
8,923.34 |
8,923.34 |
8,920.71 |
8,920.71 |
36.3K |
| 15:55 |
8,921.55 |
8,921.55 |
8,916.74 |
8,917.06 |
54.1K |
| 15:56 |
8,916.15 |
8,922.20 |
8,916.15 |
8,921.14 |
388.2K |
| 15:57 |
8,921.28 |
8,923.66 |
8,921.28 |
8,923.66 |
41.0K |
| 15:58 |
8,922.33 |
8,922.33 |
8,920.95 |
8,921.77 |
63.1K |
| 15:59 |
8,920.87 |
8,922.48 |
8,919.83 |
8,922.48 |
62.4K |
| 16:00 |
8,923.78 |
8,923.93 |
8,923.78 |
8,923.93 |
1,000.4K |
| 16:01 |
8,923.93 |
8,923.93 |
8,923.93 |
8,923.93 |
12.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|