| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,947.30 |
8,996.11 |
8,947.30 |
8,996.11 |
211.7K |
| 09:31 |
8,996.11 |
8,997.43 |
8,996.05 |
8,996.12 |
4.6K |
| 09:32 |
8,994.94 |
8,994.94 |
8,988.36 |
8,991.30 |
36.1K |
| 09:33 |
8,994.38 |
8,994.38 |
8,988.75 |
8,988.75 |
6.3K |
| 09:34 |
8,988.75 |
8,989.35 |
8,987.89 |
8,987.89 |
2.1K |
| 09:35 |
8,983.88 |
8,983.88 |
8,982.62 |
8,982.80 |
2.8K |
| 09:36 |
8,983.72 |
8,989.27 |
8,983.72 |
8,986.38 |
6.4K |
| 09:37 |
8,986.38 |
8,986.38 |
8,983.47 |
8,983.58 |
1.5K |
| 09:38 |
8,987.69 |
8,987.97 |
8,982.35 |
8,982.35 |
8.7K |
| 09:39 |
8,985.34 |
8,985.71 |
8,985.32 |
8,985.32 |
0.7K |
| 09:40 |
8,984.88 |
8,988.52 |
8,984.49 |
8,988.52 |
4.5K |
| 09:41 |
8,988.18 |
8,990.98 |
8,988.18 |
8,990.98 |
3.8K |
| 09:42 |
8,990.59 |
8,990.59 |
8,986.85 |
8,986.85 |
1.4K |
| 09:43 |
8,980.75 |
8,980.75 |
8,980.75 |
8,980.75 |
10.8K |
| 09:44 |
8,980.21 |
8,983.44 |
8,980.04 |
8,983.44 |
2.5K |
| 09:45 |
8,980.35 |
8,980.35 |
8,978.31 |
8,978.31 |
9.2K |
| 09:46 |
8,978.56 |
8,980.13 |
8,977.80 |
8,977.80 |
8.7K |
| 09:47 |
8,976.09 |
8,976.09 |
8,974.60 |
8,974.60 |
9.8K |
| 09:48 |
8,974.21 |
8,974.72 |
8,971.30 |
8,971.30 |
3.8K |
| 09:49 |
8,970.12 |
8,970.12 |
8,956.10 |
8,956.10 |
7.7K |
| 09:50 |
8,960.15 |
8,960.15 |
8,957.81 |
8,958.15 |
13.0K |
| 09:51 |
8,959.21 |
8,960.89 |
8,959.21 |
8,960.89 |
5.2K |
| 09:52 |
8,960.89 |
8,960.89 |
8,960.35 |
8,960.35 |
3.9K |
| 09:53 |
8,960.20 |
8,962.13 |
8,960.20 |
8,961.76 |
3.7K |
| 09:54 |
8,962.11 |
8,962.11 |
8,961.22 |
8,961.22 |
1.2K |
| 09:55 |
8,961.56 |
8,967.53 |
8,961.56 |
8,967.53 |
9.1K |
| 09:56 |
8,967.55 |
8,970.67 |
8,967.55 |
8,970.67 |
3.3K |
| 09:57 |
8,970.67 |
8,971.95 |
8,969.83 |
8,971.95 |
2.7K |
| 09:58 |
8,971.87 |
8,973.80 |
8,971.57 |
8,973.80 |
3.2K |
| 09:59 |
8,973.59 |
8,973.59 |
8,970.18 |
8,970.18 |
4.5K |
| 10:00 |
8,971.05 |
8,972.01 |
8,971.05 |
8,971.72 |
2.1K |
| 10:01 |
8,972.14 |
8,973.58 |
8,972.14 |
8,973.54 |
3.4K |
| 10:02 |
8,973.90 |
8,974.11 |
8,973.76 |
8,973.90 |
23.7K |
| 10:03 |
8,974.24 |
8,974.24 |
8,973.28 |
8,973.73 |
13.4K |
| 10:04 |
8,973.23 |
8,975.72 |
8,973.23 |
8,975.72 |
5.3K |
| 10:05 |
8,975.37 |
8,977.50 |
8,975.37 |
8,975.84 |
63.0K |
| 10:06 |
8,976.50 |
8,976.78 |
8,974.98 |
8,974.98 |
7.8K |
| 10:07 |
8,975.52 |
8,976.83 |
8,975.52 |
8,976.83 |
3.7K |
| 10:08 |
8,975.83 |
8,975.83 |
8,974.70 |
8,974.70 |
2.6K |
| 10:09 |
8,975.43 |
8,982.98 |
8,975.43 |
8,982.98 |
22.5K |
| 10:10 |
8,982.31 |
8,983.31 |
8,982.31 |
8,982.88 |
7.6K |
| 10:11 |
8,982.67 |
8,982.67 |
8,980.39 |
8,981.13 |
3.6K |
| 10:12 |
8,980.92 |
8,984.02 |
8,980.92 |
8,984.02 |
1.8K |
| 10:13 |
8,984.38 |
8,984.58 |
8,982.66 |
8,982.66 |
0.7K |
| 10:14 |
8,982.98 |
8,983.07 |
8,980.30 |
8,982.83 |
5.3K |
| 10:15 |
8,983.10 |
8,983.38 |
8,983.10 |
8,983.32 |
1.1K |
| 10:16 |
8,984.23 |
8,989.38 |
8,984.10 |
8,989.38 |
17.0K |
| 10:17 |
8,989.59 |
8,990.37 |
8,989.59 |
8,990.37 |
4.0K |
| 10:18 |
8,990.58 |
8,992.09 |
8,990.58 |
8,992.09 |
3.9K |
| 10:19 |
8,991.81 |
8,996.28 |
8,991.81 |
8,995.58 |
4.0K |
| 10:20 |
8,995.25 |
8,995.60 |
8,995.07 |
8,995.60 |
2.9K |
| 10:21 |
8,995.60 |
8,998.86 |
8,995.60 |
8,998.69 |
0.8K |
| 10:22 |
8,998.32 |
8,998.32 |
8,993.74 |
8,994.52 |
7.4K |
| 10:23 |
8,994.28 |
8,994.28 |
8,989.73 |
8,989.73 |
9.5K |
| 10:24 |
8,989.73 |
8,989.73 |
8,987.23 |
8,987.23 |
7.4K |
| 10:25 |
8,983.40 |
8,983.40 |
8,980.54 |
8,980.54 |
3.2K |
| 10:26 |
8,980.54 |
8,980.54 |
8,978.44 |
8,978.44 |
5.9K |
| 10:27 |
8,977.85 |
8,977.85 |
8,977.46 |
8,977.46 |
5.5K |
| 10:28 |
8,977.01 |
8,980.94 |
8,977.01 |
8,980.94 |
11.7K |
| 10:29 |
8,981.36 |
8,983.08 |
8,981.36 |
8,982.92 |
11.4K |
| 10:30 |
8,982.61 |
8,982.84 |
8,980.82 |
8,980.82 |
0.9K |
| 10:31 |
8,980.82 |
8,983.82 |
8,980.82 |
8,983.82 |
3.5K |
| 10:32 |
8,983.82 |
8,984.48 |
8,983.82 |
8,984.48 |
3.7K |
| 10:33 |
8,984.48 |
8,984.71 |
8,984.17 |
8,984.17 |
30.7K |
| 10:34 |
8,984.17 |
8,985.59 |
8,984.17 |
8,985.59 |
3.1K |
| 10:35 |
8,986.92 |
8,987.41 |
8,986.63 |
8,986.63 |
8.8K |
| 10:36 |
8,986.13 |
8,986.13 |
8,985.25 |
8,985.61 |
4.1K |
| 10:37 |
8,985.18 |
8,987.42 |
8,985.18 |
8,987.20 |
6.0K |
| 10:38 |
8,986.26 |
8,986.26 |
8,984.65 |
8,984.65 |
13.1K |
| 10:39 |
8,980.70 |
8,982.53 |
8,980.70 |
8,981.07 |
17.1K |
| 10:40 |
8,981.84 |
8,981.84 |
8,981.11 |
8,981.67 |
7.6K |
| 10:41 |
8,981.28 |
8,981.28 |
8,972.96 |
8,973.02 |
14.6K |
| 10:42 |
8,973.02 |
8,973.02 |
8,971.60 |
8,971.60 |
5.5K |
| 10:43 |
8,971.60 |
8,975.15 |
8,971.60 |
8,974.59 |
2.6K |
| 10:44 |
8,973.88 |
8,973.88 |
8,973.33 |
8,973.38 |
3.7K |
| 10:45 |
8,973.20 |
8,973.22 |
8,972.62 |
8,972.62 |
3.9K |
| 10:46 |
8,972.72 |
8,972.72 |
8,972.09 |
8,972.09 |
1.3K |
| 10:47 |
8,971.18 |
8,971.18 |
8,970.84 |
8,970.84 |
4.3K |
| 10:48 |
8,971.20 |
8,971.20 |
8,970.85 |
8,971.04 |
2.8K |
| 10:49 |
8,970.90 |
8,970.90 |
8,969.58 |
8,969.58 |
4.9K |
| 10:50 |
8,969.46 |
8,969.46 |
8,965.68 |
8,965.68 |
12.9K |
| 10:51 |
8,964.71 |
8,964.71 |
8,962.41 |
8,962.41 |
5.8K |
| 10:52 |
8,962.41 |
8,962.41 |
8,958.07 |
8,958.07 |
6.7K |
| 10:53 |
8,957.93 |
8,957.93 |
8,956.91 |
8,957.10 |
4.1K |
| 10:54 |
8,957.10 |
8,957.10 |
8,956.66 |
8,956.83 |
5.1K |
| 10:55 |
8,957.22 |
8,961.95 |
8,957.22 |
8,961.95 |
16.4K |
| 10:56 |
8,961.95 |
8,962.56 |
8,961.74 |
8,962.56 |
17.4K |
| 10:57 |
8,962.08 |
8,962.63 |
8,961.89 |
8,962.63 |
3.8K |
| 10:58 |
8,961.64 |
8,961.64 |
8,960.77 |
8,961.16 |
10.7K |
| 10:59 |
8,962.69 |
8,962.69 |
8,960.07 |
8,960.07 |
7.3K |
| 11:00 |
8,960.07 |
8,960.07 |
8,958.72 |
8,958.72 |
1.9K |
| 11:01 |
8,957.44 |
8,957.96 |
8,957.44 |
8,957.46 |
3.0K |
| 11:02 |
8,957.36 |
8,957.75 |
8,957.36 |
8,957.40 |
1.5K |
| 11:03 |
8,956.96 |
8,958.58 |
8,956.93 |
8,958.58 |
5.7K |
| 11:04 |
8,958.58 |
8,958.87 |
8,958.42 |
8,958.42 |
9.7K |
| 11:05 |
8,958.44 |
8,958.44 |
8,957.99 |
8,958.42 |
15.4K |
| 11:06 |
8,960.23 |
8,960.23 |
8,959.91 |
8,959.91 |
1.6K |
| 11:07 |
8,959.55 |
8,959.84 |
8,959.55 |
8,959.84 |
6.9K |
| 11:08 |
8,959.84 |
8,959.97 |
8,958.82 |
8,958.82 |
2.5K |
| 11:09 |
8,957.62 |
8,957.62 |
8,957.10 |
8,957.10 |
4.9K |
| 11:10 |
8,956.72 |
8,957.67 |
8,956.17 |
8,957.67 |
5.8K |
| 11:11 |
8,961.55 |
8,962.24 |
8,961.55 |
8,962.24 |
8.5K |
| 11:12 |
8,964.13 |
8,964.13 |
8,963.47 |
8,963.47 |
8.4K |
| 11:13 |
8,963.50 |
8,963.50 |
8,963.12 |
8,963.12 |
3.5K |
| 11:14 |
8,963.83 |
8,963.83 |
8,963.30 |
8,963.30 |
5.9K |
| 11:15 |
8,963.69 |
8,964.11 |
8,963.69 |
8,963.93 |
1.3K |
| 11:16 |
8,963.93 |
8,966.21 |
8,963.93 |
8,966.21 |
4.7K |
| 11:17 |
8,966.21 |
8,966.21 |
8,965.72 |
8,965.72 |
5.7K |
| 11:18 |
8,965.72 |
8,965.89 |
8,965.72 |
8,965.72 |
0.7K |
| 11:19 |
8,965.72 |
8,965.95 |
8,965.72 |
8,965.95 |
3.2K |
| 11:20 |
8,965.73 |
8,965.73 |
8,963.07 |
8,963.07 |
4.5K |
| 11:21 |
8,963.96 |
8,964.17 |
8,962.31 |
8,962.31 |
11.7K |
| 11:22 |
8,962.83 |
8,965.00 |
8,962.83 |
8,964.07 |
6.9K |
| 11:23 |
8,963.54 |
8,963.54 |
8,962.38 |
8,962.38 |
1.9K |
| 11:24 |
8,962.64 |
8,962.64 |
8,962.26 |
8,962.26 |
3.1K |
| 11:25 |
8,962.36 |
8,962.36 |
8,961.71 |
8,961.71 |
7.4K |
| 11:26 |
8,961.71 |
8,962.34 |
8,961.05 |
8,961.05 |
6.4K |
| 11:27 |
8,961.05 |
8,961.36 |
8,961.05 |
8,961.36 |
2.5K |
| 11:28 |
8,960.98 |
8,960.98 |
8,959.96 |
8,959.96 |
5.1K |
| 11:29 |
8,959.65 |
8,959.65 |
8,958.32 |
8,958.32 |
2.6K |
| 11:30 |
8,957.56 |
8,957.56 |
8,956.52 |
8,956.52 |
9.6K |
| 11:31 |
8,956.73 |
8,956.73 |
8,955.86 |
8,956.65 |
2.1K |
| 11:32 |
8,956.53 |
8,957.32 |
8,956.32 |
8,957.32 |
104.6K |
| 11:33 |
8,957.15 |
8,957.30 |
8,956.26 |
8,956.26 |
7.1K |
| 11:34 |
8,956.26 |
8,956.26 |
8,956.07 |
8,956.07 |
0.5K |
| 11:35 |
8,955.01 |
8,955.11 |
8,954.95 |
8,954.95 |
2.4K |
| 11:36 |
8,954.27 |
8,954.27 |
8,953.78 |
8,954.01 |
12.6K |
| 11:37 |
8,953.50 |
8,953.78 |
8,952.25 |
8,952.25 |
11.4K |
| 11:38 |
8,951.90 |
8,953.35 |
8,951.90 |
8,953.35 |
14.2K |
| 11:39 |
8,953.18 |
8,957.05 |
8,953.18 |
8,957.05 |
14.4K |
| 11:40 |
8,957.24 |
8,959.92 |
8,957.24 |
8,959.92 |
6.7K |
| 11:41 |
8,961.11 |
8,962.44 |
8,961.11 |
8,962.44 |
3.1K |
| 11:42 |
8,962.63 |
8,963.19 |
8,962.44 |
8,963.19 |
2.2K |
| 11:43 |
8,963.04 |
8,963.04 |
8,962.31 |
8,962.53 |
2.8K |
| 11:44 |
8,962.53 |
8,963.05 |
8,962.53 |
8,962.88 |
1.5K |
| 11:45 |
8,962.88 |
8,963.03 |
8,961.28 |
8,961.28 |
3.6K |
| 11:46 |
8,961.28 |
8,961.28 |
8,957.93 |
8,957.93 |
4.2K |
| 11:47 |
8,958.85 |
8,958.85 |
8,955.86 |
8,955.86 |
18.8K |
| 11:48 |
8,956.42 |
8,956.75 |
8,956.36 |
8,956.75 |
6.9K |
| 11:49 |
8,956.75 |
8,957.08 |
8,956.75 |
8,956.96 |
4.3K |
| 11:50 |
8,956.78 |
8,956.96 |
8,956.39 |
8,956.39 |
8.1K |
| 11:51 |
8,955.97 |
8,955.97 |
8,955.62 |
8,955.62 |
9.2K |
| 11:52 |
8,955.47 |
8,955.47 |
8,954.83 |
8,954.98 |
6.4K |
| 11:53 |
8,954.98 |
8,955.48 |
8,954.80 |
8,955.48 |
2.2K |
| 11:54 |
8,955.48 |
8,955.48 |
8,954.70 |
8,954.70 |
1.7K |
| 11:55 |
8,953.22 |
8,953.22 |
8,948.47 |
8,948.47 |
6.4K |
| 11:56 |
8,948.09 |
8,948.09 |
8,947.82 |
8,947.82 |
2.9K |
| 11:57 |
8,947.82 |
8,947.82 |
8,946.07 |
8,946.59 |
4.0K |
| 11:58 |
8,946.45 |
8,946.45 |
8,943.17 |
8,943.17 |
12.8K |
| 11:59 |
8,940.39 |
8,940.95 |
8,940.39 |
8,940.74 |
1.8K |
| 12:00 |
8,941.51 |
8,941.51 |
8,939.36 |
8,939.97 |
9.8K |
| 12:01 |
8,939.40 |
8,939.40 |
8,938.56 |
8,938.79 |
6.0K |
| 12:02 |
8,938.50 |
8,938.82 |
8,938.50 |
8,938.82 |
1.1K |
| 12:03 |
8,938.72 |
8,938.72 |
8,938.37 |
8,938.37 |
2.7K |
| 12:04 |
8,938.37 |
8,938.57 |
8,938.13 |
8,938.57 |
85.4K |
| 12:05 |
8,938.66 |
8,938.82 |
8,938.29 |
8,938.82 |
27.6K |
| 12:06 |
8,938.69 |
8,938.69 |
8,938.48 |
8,938.64 |
6.3K |
| 12:07 |
8,938.08 |
8,938.08 |
8,938.01 |
8,938.01 |
45.0K |
| 12:08 |
8,938.01 |
8,938.18 |
8,937.74 |
8,937.74 |
1.5K |
| 12:09 |
8,937.85 |
8,938.31 |
8,937.85 |
8,938.31 |
5.0K |
| 12:10 |
8,938.17 |
8,939.04 |
8,938.17 |
8,939.04 |
3.1K |
| 12:11 |
8,938.96 |
8,941.44 |
8,938.96 |
8,941.44 |
11.5K |
| 12:12 |
8,941.44 |
8,941.44 |
8,940.38 |
8,940.44 |
1.4K |
| 12:13 |
8,940.62 |
8,940.88 |
8,940.56 |
8,940.88 |
8.5K |
| 12:14 |
8,939.30 |
8,939.35 |
8,939.30 |
8,939.35 |
2.8K |
| 12:15 |
8,939.49 |
8,939.49 |
8,939.06 |
8,939.06 |
3.2K |
| 12:16 |
8,938.64 |
8,938.64 |
8,938.56 |
8,938.56 |
3.4K |
| 12:17 |
8,938.83 |
8,938.89 |
8,937.13 |
8,937.13 |
11.7K |
| 12:18 |
8,936.71 |
8,937.02 |
8,936.44 |
8,936.44 |
30.3K |
| 12:19 |
8,936.64 |
8,936.85 |
8,936.17 |
8,936.17 |
9.6K |
| 12:20 |
8,936.17 |
8,936.17 |
8,935.61 |
8,935.61 |
5.5K |
| 12:21 |
8,933.67 |
8,934.07 |
8,933.40 |
8,934.07 |
11.8K |
| 12:22 |
8,933.16 |
8,933.16 |
8,932.69 |
8,932.69 |
10.3K |
| 12:23 |
8,932.48 |
8,932.48 |
8,929.00 |
8,929.00 |
11.5K |
| 12:24 |
8,929.27 |
8,929.27 |
8,928.61 |
8,928.74 |
3.4K |
| 12:25 |
8,928.81 |
8,929.33 |
8,928.74 |
8,928.74 |
13.7K |
| 12:26 |
8,928.41 |
8,929.08 |
8,928.41 |
8,929.08 |
2.9K |
| 12:27 |
8,929.32 |
8,931.13 |
8,929.32 |
8,931.13 |
16.4K |
| 12:28 |
8,931.13 |
8,932.73 |
8,931.13 |
8,932.16 |
4.8K |
| 12:29 |
8,932.16 |
8,933.47 |
8,932.16 |
8,933.33 |
113.5K |
| 12:30 |
8,933.61 |
8,937.07 |
8,933.61 |
8,937.07 |
12.6K |
| 12:31 |
8,937.07 |
8,937.07 |
8,937.07 |
8,937.07 |
1.6K |
| 12:32 |
8,937.75 |
8,937.75 |
8,937.67 |
8,937.67 |
33.7K |
| 12:33 |
8,937.67 |
8,938.13 |
8,937.67 |
8,938.13 |
8.3K |
| 12:34 |
8,938.27 |
8,938.27 |
8,938.27 |
8,938.27 |
0.6K |
| 12:35 |
8,938.16 |
8,938.16 |
8,937.94 |
8,937.94 |
3.3K |
| 12:36 |
8,938.29 |
8,938.44 |
8,938.29 |
8,938.44 |
2.6K |
| 12:37 |
8,938.57 |
8,938.66 |
8,938.57 |
8,938.66 |
0.9K |
| 12:38 |
8,938.66 |
8,939.47 |
8,938.66 |
8,939.47 |
3.5K |
| 12:39 |
8,939.83 |
8,940.50 |
8,939.52 |
8,939.52 |
8.1K |
| 12:40 |
8,939.16 |
8,939.16 |
8,939.01 |
8,939.01 |
0.4K |
| 12:41 |
8,938.34 |
8,940.26 |
8,938.34 |
8,940.26 |
5.2K |
| 12:42 |
8,940.26 |
8,940.26 |
8,940.18 |
8,940.18 |
1.9K |
| 12:43 |
8,940.52 |
8,940.94 |
8,940.31 |
8,940.94 |
9.8K |
| 12:44 |
8,940.94 |
8,940.94 |
8,940.22 |
8,940.22 |
1.0K |
| 12:45 |
8,940.04 |
8,940.04 |
8,939.35 |
8,939.35 |
1.3K |
| 12:46 |
8,939.35 |
8,939.35 |
8,938.78 |
8,938.99 |
5.8K |
| 12:47 |
8,940.29 |
8,942.61 |
8,940.29 |
8,942.61 |
11.3K |
| 12:48 |
8,943.08 |
8,943.08 |
8,942.92 |
8,942.92 |
1.8K |
| 12:49 |
8,941.51 |
8,941.67 |
8,941.13 |
8,941.13 |
3.9K |
| 12:50 |
8,940.62 |
8,942.58 |
8,940.62 |
8,942.58 |
12.0K |
| 12:51 |
8,942.64 |
8,942.64 |
8,938.18 |
8,938.18 |
16.2K |
| 12:52 |
8,937.99 |
8,938.56 |
8,937.68 |
8,937.68 |
1.7K |
| 12:53 |
8,937.52 |
8,938.05 |
8,937.00 |
8,938.05 |
3.2K |
| 12:54 |
8,938.08 |
8,938.08 |
8,937.55 |
8,937.76 |
14.4K |
| 12:55 |
8,937.96 |
8,938.89 |
8,937.96 |
8,938.89 |
3.6K |
| 12:56 |
8,938.89 |
8,938.89 |
8,938.72 |
8,938.72 |
7.2K |
| 12:57 |
8,938.72 |
8,938.72 |
8,937.93 |
8,937.93 |
2.3K |
| 12:58 |
8,937.77 |
8,937.77 |
8,937.59 |
8,937.76 |
3.7K |
| 12:59 |
8,937.76 |
8,937.76 |
8,936.51 |
8,936.75 |
5.9K |
| 13:00 |
8,931.38 |
8,931.38 |
8,929.40 |
8,929.54 |
29.4K |
| 13:01 |
8,930.45 |
8,930.73 |
8,930.45 |
8,930.65 |
10.4K |
| 13:02 |
8,930.65 |
8,930.65 |
8,930.65 |
8,930.65 |
0.6K |
| 13:03 |
8,931.78 |
8,931.78 |
8,931.18 |
8,931.18 |
14.9K |
| 13:04 |
8,930.67 |
8,931.46 |
8,930.67 |
8,931.28 |
2.9K |
| 13:05 |
8,929.86 |
8,929.86 |
8,927.98 |
8,928.09 |
13.5K |
| 13:06 |
8,927.84 |
8,927.84 |
8,925.54 |
8,925.54 |
8.1K |
| 13:07 |
8,924.91 |
8,924.91 |
8,924.63 |
8,924.63 |
1.2K |
| 13:08 |
8,924.45 |
8,925.28 |
8,924.45 |
8,924.88 |
33.4K |
| 13:09 |
8,923.12 |
8,923.12 |
8,921.26 |
8,921.26 |
8.0K |
| 13:10 |
8,921.09 |
8,921.09 |
8,920.67 |
8,920.67 |
7.4K |
| 13:11 |
8,920.67 |
8,920.67 |
8,920.01 |
8,920.17 |
5.4K |
| 13:12 |
8,920.11 |
8,920.53 |
8,920.01 |
8,920.40 |
5.9K |
| 13:13 |
8,920.40 |
8,921.13 |
8,920.37 |
8,920.37 |
5.5K |
| 13:14 |
8,919.55 |
8,919.86 |
8,919.45 |
8,919.86 |
3.4K |
| 13:15 |
8,919.86 |
8,919.86 |
8,918.79 |
8,918.79 |
4.4K |
| 13:16 |
8,920.00 |
8,920.11 |
8,919.55 |
8,919.55 |
13.1K |
| 13:17 |
8,920.47 |
8,921.72 |
8,920.47 |
8,921.72 |
7.3K |
| 13:18 |
8,921.70 |
8,921.70 |
8,920.45 |
8,920.54 |
2.5K |
| 13:19 |
8,920.54 |
8,920.71 |
8,920.37 |
8,920.37 |
4.9K |
| 13:20 |
8,920.73 |
8,920.99 |
8,920.65 |
8,920.65 |
2.4K |
| 13:21 |
8,920.73 |
8,921.01 |
8,919.76 |
8,919.76 |
7.9K |
| 13:22 |
8,917.64 |
8,917.64 |
8,916.54 |
8,917.07 |
8.2K |
| 13:23 |
8,917.07 |
8,918.85 |
8,917.07 |
8,918.85 |
10.1K |
| 13:24 |
8,918.85 |
8,918.89 |
8,918.68 |
8,918.89 |
2.7K |
| 13:25 |
8,918.83 |
8,918.83 |
8,915.99 |
8,916.02 |
1.7K |
| 13:26 |
8,915.90 |
8,915.96 |
8,915.90 |
8,915.96 |
4.7K |
| 13:27 |
8,915.96 |
8,917.03 |
8,915.96 |
8,916.11 |
13.0K |
| 13:28 |
8,917.18 |
8,918.45 |
8,917.18 |
8,918.45 |
9.3K |
| 13:29 |
8,918.45 |
8,919.22 |
8,918.40 |
8,919.22 |
2.3K |
| 13:30 |
8,918.97 |
8,919.26 |
8,917.54 |
8,917.54 |
5.6K |
| 13:31 |
8,917.54 |
8,918.46 |
8,917.54 |
8,918.46 |
1.7K |
| 13:32 |
8,918.46 |
8,919.79 |
8,918.46 |
8,919.79 |
16.8K |
| 13:33 |
8,919.79 |
8,920.32 |
8,919.79 |
8,920.05 |
2.6K |
| 13:34 |
8,919.60 |
8,919.60 |
8,919.39 |
8,919.51 |
4.8K |
| 13:35 |
8,918.94 |
8,919.33 |
8,918.70 |
8,919.33 |
8.1K |
| 13:36 |
8,919.54 |
8,919.54 |
8,917.54 |
8,917.54 |
4.1K |
| 13:37 |
8,917.71 |
8,917.71 |
8,916.10 |
8,916.10 |
10.6K |
| 13:38 |
8,917.35 |
8,917.55 |
8,917.35 |
8,917.55 |
5.0K |
| 13:39 |
8,917.73 |
8,919.60 |
8,917.73 |
8,919.10 |
22.5K |
| 13:40 |
8,918.62 |
8,919.14 |
8,918.44 |
8,919.14 |
3.3K |
| 13:41 |
8,918.59 |
8,920.55 |
8,918.59 |
8,919.69 |
17.4K |
| 13:42 |
8,919.75 |
8,922.11 |
8,919.69 |
8,922.11 |
5.1K |
| 13:43 |
8,922.11 |
8,922.11 |
8,921.44 |
8,921.44 |
7.4K |
| 13:44 |
8,921.44 |
8,921.86 |
8,921.32 |
8,921.86 |
3.4K |
| 13:45 |
8,921.86 |
8,925.16 |
8,921.76 |
8,925.16 |
41.8K |
| 13:46 |
8,924.97 |
8,925.39 |
8,924.97 |
8,925.39 |
5.5K |
| 13:47 |
8,925.39 |
8,926.12 |
8,925.39 |
8,926.12 |
1.6K |
| 13:48 |
8,926.12 |
8,926.97 |
8,926.12 |
8,926.62 |
2.2K |
| 13:49 |
8,924.31 |
8,924.35 |
8,923.90 |
8,923.90 |
4.8K |
| 13:50 |
8,923.48 |
8,923.99 |
8,923.48 |
8,923.99 |
18.0K |
| 13:51 |
8,924.79 |
8,924.79 |
8,924.52 |
8,924.70 |
4.9K |
| 13:52 |
8,924.42 |
8,924.95 |
8,924.42 |
8,924.95 |
3.3K |
| 13:53 |
8,924.74 |
8,925.13 |
8,924.74 |
8,924.99 |
0.6K |
| 13:54 |
8,924.50 |
8,924.73 |
8,924.44 |
8,924.73 |
11.4K |
| 13:55 |
8,924.92 |
8,924.92 |
8,924.01 |
8,924.01 |
4.6K |
| 13:56 |
8,924.01 |
8,924.01 |
8,923.55 |
8,923.55 |
2.1K |
| 13:57 |
8,923.55 |
8,923.92 |
8,923.55 |
8,923.92 |
15.1K |
| 13:58 |
8,924.24 |
8,924.73 |
8,924.24 |
8,924.73 |
9.6K |
| 13:59 |
8,925.12 |
8,925.57 |
8,925.12 |
8,925.57 |
2.6K |
| 14:00 |
8,925.41 |
8,925.41 |
8,924.62 |
8,924.62 |
2.6K |
| 14:01 |
8,924.48 |
8,924.48 |
8,921.96 |
8,922.31 |
5.5K |
| 14:02 |
8,922.82 |
8,922.82 |
8,922.25 |
8,922.25 |
3.2K |
| 14:03 |
8,922.22 |
8,922.22 |
8,921.73 |
8,921.73 |
3.7K |
| 14:04 |
8,921.73 |
8,921.73 |
8,920.76 |
8,921.08 |
6.3K |
| 14:05 |
8,921.37 |
8,921.37 |
8,920.62 |
8,920.62 |
5.5K |
| 14:06 |
8,920.89 |
8,920.89 |
8,919.58 |
8,919.58 |
5.4K |
| 14:07 |
8,919.65 |
8,919.65 |
8,918.57 |
8,918.57 |
8.5K |
| 14:08 |
8,918.57 |
8,921.78 |
8,918.57 |
8,921.78 |
9.0K |
| 14:09 |
8,921.51 |
8,922.50 |
8,921.51 |
8,921.57 |
13.4K |
| 14:10 |
8,921.42 |
8,921.95 |
8,921.42 |
8,921.95 |
4.4K |
| 14:11 |
8,921.95 |
8,921.95 |
8,921.77 |
8,921.83 |
6.3K |
| 14:12 |
8,921.83 |
8,922.62 |
8,921.83 |
8,922.62 |
8.6K |
| 14:13 |
8,922.83 |
8,922.83 |
8,922.39 |
8,922.39 |
3.8K |
| 14:14 |
8,922.93 |
8,924.25 |
8,922.93 |
8,924.25 |
10.4K |
| 14:15 |
8,924.46 |
8,925.03 |
8,924.46 |
8,925.03 |
5.3K |
| 14:16 |
8,925.03 |
8,925.60 |
8,925.02 |
8,925.60 |
2.3K |
| 14:17 |
8,925.26 |
8,925.92 |
8,925.20 |
8,925.92 |
4.5K |
| 14:18 |
8,926.02 |
8,926.63 |
8,926.02 |
8,926.63 |
7.7K |
| 14:19 |
8,928.74 |
8,931.94 |
8,928.74 |
8,931.41 |
18.6K |
| 14:20 |
8,931.15 |
8,931.15 |
8,931.08 |
8,931.14 |
2.5K |
| 14:21 |
8,931.50 |
8,932.58 |
8,931.50 |
8,932.46 |
9.7K |
| 14:22 |
8,932.23 |
8,932.83 |
8,932.23 |
8,932.65 |
14.8K |
| 14:23 |
8,932.65 |
8,933.38 |
8,932.65 |
8,933.38 |
4.6K |
| 14:24 |
8,932.18 |
8,933.26 |
8,932.18 |
8,933.26 |
8.5K |
| 14:25 |
8,933.26 |
8,933.26 |
8,932.72 |
8,932.72 |
5.9K |
| 14:26 |
8,932.72 |
8,933.13 |
8,932.52 |
8,932.57 |
7.2K |
| 14:27 |
8,931.71 |
8,933.05 |
8,931.71 |
8,931.94 |
30.1K |
| 14:28 |
8,932.09 |
8,932.09 |
8,931.65 |
8,931.82 |
1.3K |
| 14:29 |
8,931.82 |
8,931.93 |
8,931.76 |
8,931.76 |
2.5K |
| 14:30 |
8,931.10 |
8,932.02 |
8,929.62 |
8,929.62 |
9.5K |
| 14:31 |
8,929.72 |
8,929.72 |
8,929.48 |
8,929.60 |
3.9K |
| 14:32 |
8,931.09 |
8,936.00 |
8,931.09 |
8,936.00 |
36.8K |
| 14:33 |
8,936.52 |
8,937.23 |
8,936.52 |
8,937.23 |
7.0K |
| 14:34 |
8,937.23 |
8,937.23 |
8,936.69 |
8,936.69 |
1.2K |
| 14:35 |
8,936.55 |
8,936.97 |
8,936.55 |
8,936.58 |
2.4K |
| 14:36 |
8,936.58 |
8,937.06 |
8,936.50 |
8,937.06 |
7.2K |
| 14:37 |
8,937.30 |
8,937.80 |
8,937.30 |
8,937.80 |
14.0K |
| 14:38 |
8,937.89 |
8,939.35 |
8,937.89 |
8,939.35 |
15.7K |
| 14:39 |
8,939.14 |
8,940.10 |
8,939.14 |
8,940.10 |
10.8K |
| 14:40 |
8,940.10 |
8,940.16 |
8,940.10 |
8,940.16 |
1.3K |
| 14:41 |
8,942.07 |
8,942.72 |
8,941.71 |
8,941.80 |
7.7K |
| 14:42 |
8,941.77 |
8,942.53 |
8,941.77 |
8,942.28 |
7.2K |
| 14:43 |
8,942.65 |
8,942.97 |
8,942.37 |
8,942.37 |
6.7K |
| 14:44 |
8,941.20 |
8,941.57 |
8,941.01 |
8,941.57 |
6.9K |
| 14:45 |
8,941.11 |
8,941.11 |
8,940.72 |
8,940.75 |
2.3K |
| 14:46 |
8,940.57 |
8,941.05 |
8,940.57 |
8,941.05 |
43.6K |
| 14:47 |
8,941.20 |
8,941.20 |
8,940.67 |
8,940.67 |
3.4K |
| 14:48 |
8,940.37 |
8,940.37 |
8,939.98 |
8,940.10 |
4.6K |
| 14:49 |
8,940.51 |
8,940.74 |
8,940.17 |
8,940.48 |
27.8K |
| 14:50 |
8,940.85 |
8,940.85 |
8,940.61 |
8,940.61 |
8.4K |
| 14:51 |
8,941.06 |
8,941.06 |
8,940.82 |
8,940.82 |
2.6K |
| 14:52 |
8,940.35 |
8,940.44 |
8,940.13 |
8,940.44 |
14.9K |
| 14:53 |
8,940.44 |
8,940.71 |
8,940.44 |
8,940.71 |
19.7K |
| 14:54 |
8,940.71 |
8,941.21 |
8,940.71 |
8,941.05 |
2.4K |
| 14:55 |
8,940.75 |
8,940.75 |
8,940.19 |
8,940.19 |
2.6K |
| 14:56 |
8,940.06 |
8,941.57 |
8,940.06 |
8,941.57 |
6.2K |
| 14:57 |
8,938.52 |
8,938.52 |
8,933.69 |
8,934.16 |
32.9K |
| 14:58 |
8,933.64 |
8,933.64 |
8,931.54 |
8,932.41 |
7.5K |
| 14:59 |
8,932.45 |
8,932.45 |
8,929.73 |
8,929.73 |
5.9K |
| 15:00 |
8,928.27 |
8,928.49 |
8,928.27 |
8,928.34 |
24.3K |
| 15:01 |
8,927.26 |
8,930.15 |
8,927.05 |
8,929.40 |
9.2K |
| 15:02 |
8,929.37 |
8,929.42 |
8,929.37 |
8,929.42 |
2.5K |
| 15:03 |
8,929.79 |
8,929.79 |
8,928.26 |
8,928.26 |
21.4K |
| 15:04 |
8,928.73 |
8,928.85 |
8,928.68 |
8,928.85 |
6.0K |
| 15:05 |
8,928.96 |
8,929.61 |
8,928.96 |
8,929.61 |
10.5K |
| 15:06 |
8,928.96 |
8,929.03 |
8,928.84 |
8,929.03 |
3.5K |
| 15:07 |
8,929.20 |
8,929.20 |
8,928.19 |
8,928.19 |
3.0K |
| 15:08 |
8,927.79 |
8,928.32 |
8,926.24 |
8,926.24 |
19.1K |
| 15:09 |
8,926.45 |
8,926.45 |
8,926.20 |
8,926.28 |
18.7K |
| 15:10 |
8,926.11 |
8,926.88 |
8,926.11 |
8,926.88 |
8.0K |
| 15:11 |
8,926.88 |
8,926.88 |
8,926.34 |
8,926.87 |
5.1K |
| 15:12 |
8,926.88 |
8,927.95 |
8,926.88 |
8,927.95 |
20.6K |
| 15:13 |
8,928.31 |
8,928.31 |
8,927.66 |
8,928.23 |
4.4K |
| 15:14 |
8,928.71 |
8,928.71 |
8,927.13 |
8,927.13 |
6.5K |
| 15:15 |
8,927.13 |
8,927.67 |
8,927.13 |
8,927.67 |
3.7K |
| 15:16 |
8,927.61 |
8,927.97 |
8,927.46 |
8,927.97 |
38.6K |
| 15:17 |
8,927.65 |
8,928.10 |
8,927.65 |
8,927.95 |
4.0K |
| 15:18 |
8,928.34 |
8,928.34 |
8,928.20 |
8,928.33 |
5.3K |
| 15:19 |
8,928.61 |
8,928.61 |
8,928.09 |
8,928.09 |
3.7K |
| 15:20 |
8,928.45 |
8,928.61 |
8,928.32 |
8,928.32 |
6.9K |
| 15:21 |
8,929.02 |
8,929.02 |
8,928.50 |
8,928.80 |
8.6K |
| 15:22 |
8,928.80 |
8,928.93 |
8,927.69 |
8,927.69 |
6.5K |
| 15:23 |
8,927.52 |
8,927.52 |
8,926.41 |
8,926.41 |
11.0K |
| 15:24 |
8,927.00 |
8,927.50 |
8,927.00 |
8,927.26 |
30.7K |
| 15:25 |
8,926.48 |
8,926.48 |
8,924.45 |
8,924.45 |
14.6K |
| 15:26 |
8,924.83 |
8,924.95 |
8,924.67 |
8,924.93 |
13.7K |
| 15:27 |
8,925.68 |
8,925.68 |
8,923.62 |
8,924.16 |
6.6K |
| 15:28 |
8,923.15 |
8,924.15 |
8,923.15 |
8,923.61 |
14.3K |
| 15:29 |
8,923.52 |
8,924.17 |
8,923.52 |
8,924.17 |
4.1K |
| 15:30 |
8,924.17 |
8,924.17 |
8,922.78 |
8,923.10 |
9.4K |
| 15:31 |
8,923.10 |
8,923.10 |
8,921.81 |
8,921.81 |
8.2K |
| 15:32 |
8,922.31 |
8,922.87 |
8,921.20 |
8,921.20 |
8.1K |
| 15:33 |
8,919.12 |
8,919.12 |
8,918.36 |
8,918.60 |
16.5K |
| 15:34 |
8,918.31 |
8,918.31 |
8,915.69 |
8,915.69 |
8.9K |
| 15:35 |
8,916.06 |
8,916.06 |
8,914.03 |
8,914.03 |
8.3K |
| 15:36 |
8,914.19 |
8,915.58 |
8,913.72 |
8,913.72 |
20.1K |
| 15:37 |
8,913.72 |
8,913.72 |
8,910.35 |
8,910.40 |
33.3K |
| 15:38 |
8,910.36 |
8,911.15 |
8,910.36 |
8,910.81 |
14.2K |
| 15:39 |
8,912.56 |
8,913.66 |
8,912.56 |
8,913.66 |
14.8K |
| 15:40 |
8,913.44 |
8,915.17 |
8,913.44 |
8,914.68 |
9.2K |
| 15:41 |
8,913.29 |
8,913.64 |
8,912.91 |
8,913.64 |
17.2K |
| 15:42 |
8,913.89 |
8,916.09 |
8,913.62 |
8,916.09 |
21.9K |
| 15:43 |
8,915.83 |
8,915.83 |
8,915.60 |
8,915.66 |
7.5K |
| 15:44 |
8,916.48 |
8,916.64 |
8,916.44 |
8,916.44 |
12.6K |
| 15:45 |
8,917.51 |
8,918.80 |
8,917.51 |
8,918.80 |
10.9K |
| 15:46 |
8,918.24 |
8,920.45 |
8,918.24 |
8,920.41 |
5.6K |
| 15:47 |
8,920.13 |
8,920.13 |
8,919.69 |
8,919.74 |
6.9K |
| 15:48 |
8,920.89 |
8,921.01 |
8,920.53 |
8,920.96 |
7.9K |
| 15:49 |
8,920.44 |
8,925.05 |
8,920.44 |
8,924.11 |
29.5K |
| 15:50 |
8,924.28 |
8,936.29 |
8,924.28 |
8,934.10 |
221.1K |
| 15:51 |
8,933.93 |
8,933.93 |
8,932.74 |
8,932.74 |
47.5K |
| 15:52 |
8,931.46 |
8,939.06 |
8,931.46 |
8,936.50 |
36.7K |
| 15:53 |
8,937.62 |
8,937.62 |
8,935.42 |
8,935.55 |
54.2K |
| 15:54 |
8,934.11 |
8,939.80 |
8,934.11 |
8,939.80 |
62.7K |
| 15:55 |
8,939.07 |
8,941.89 |
8,939.07 |
8,941.84 |
57.6K |
| 15:56 |
8,944.91 |
8,949.32 |
8,944.91 |
8,948.29 |
135.6K |
| 15:57 |
8,947.93 |
8,949.37 |
8,946.29 |
8,946.29 |
124.6K |
| 15:58 |
8,945.33 |
8,945.33 |
8,944.82 |
8,944.82 |
82.4K |
| 15:59 |
8,943.87 |
8,945.61 |
8,942.27 |
8,942.27 |
71.7K |
| 16:00 |
8,944.20 |
8,947.12 |
8,944.20 |
8,947.12 |
7,445.2K |
| 16:01 |
8,947.12 |
8,947.12 |
8,947.12 |
8,947.12 |
10.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|