| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,996.37 |
8,996.37 |
8,986.65 |
8,986.65 |
94.3K |
| 09:31 |
8,985.45 |
8,985.45 |
8,982.74 |
8,982.74 |
34.8K |
| 09:32 |
8,980.71 |
8,980.71 |
8,974.83 |
8,975.53 |
25.1K |
| 09:33 |
8,967.49 |
8,967.49 |
8,959.45 |
8,961.36 |
65.4K |
| 09:34 |
8,956.15 |
8,956.15 |
8,951.53 |
8,951.53 |
34.9K |
| 09:35 |
8,952.96 |
8,954.15 |
8,952.59 |
8,954.15 |
18.8K |
| 09:36 |
8,954.92 |
8,954.92 |
8,948.50 |
8,948.50 |
43.2K |
| 09:37 |
8,948.83 |
8,949.60 |
8,947.90 |
8,949.60 |
30.9K |
| 09:38 |
8,951.46 |
8,951.46 |
8,940.37 |
8,940.37 |
18.4K |
| 09:39 |
8,944.32 |
8,944.32 |
8,935.43 |
8,935.43 |
13.1K |
| 09:40 |
8,935.81 |
8,935.81 |
8,933.24 |
8,933.24 |
16.4K |
| 09:41 |
8,932.58 |
8,932.58 |
8,930.28 |
8,930.78 |
17.3K |
| 09:42 |
8,930.78 |
8,937.10 |
8,930.78 |
8,937.10 |
6.1K |
| 09:43 |
8,941.65 |
8,946.20 |
8,941.65 |
8,946.20 |
15.3K |
| 09:44 |
8,946.20 |
8,946.20 |
8,943.60 |
8,943.60 |
3.7K |
| 09:45 |
8,943.60 |
8,943.60 |
8,939.69 |
8,939.69 |
7.5K |
| 09:46 |
8,939.84 |
8,939.84 |
8,937.69 |
8,938.52 |
9.8K |
| 09:47 |
8,937.26 |
8,937.26 |
8,936.14 |
8,937.16 |
8.4K |
| 09:48 |
8,937.16 |
8,937.16 |
8,936.38 |
8,936.38 |
4.6K |
| 09:49 |
8,936.76 |
8,938.88 |
8,935.10 |
8,938.88 |
13.0K |
| 09:50 |
8,938.16 |
8,938.16 |
8,928.20 |
8,928.20 |
50.9K |
| 09:51 |
8,927.02 |
8,927.25 |
8,927.02 |
8,927.25 |
3.7K |
| 09:52 |
8,927.30 |
8,927.30 |
8,926.24 |
8,926.24 |
13.0K |
| 09:53 |
8,930.76 |
8,930.76 |
8,927.71 |
8,927.71 |
22.4K |
| 09:54 |
8,925.41 |
8,926.19 |
8,921.80 |
8,921.80 |
12.1K |
| 09:55 |
8,919.96 |
8,919.96 |
8,917.78 |
8,918.05 |
21.9K |
| 09:56 |
8,918.20 |
8,921.42 |
8,918.20 |
8,921.42 |
2.9K |
| 09:57 |
8,921.42 |
8,922.43 |
8,921.42 |
8,922.43 |
1.6K |
| 09:58 |
8,922.26 |
8,924.16 |
8,922.26 |
8,924.15 |
21.6K |
| 09:59 |
8,927.44 |
8,927.68 |
8,926.00 |
8,926.00 |
14.6K |
| 10:00 |
8,925.82 |
8,931.38 |
8,925.82 |
8,931.38 |
7.1K |
| 10:01 |
8,931.38 |
8,932.13 |
8,931.00 |
8,931.00 |
3.3K |
| 10:02 |
8,931.00 |
8,931.77 |
8,931.00 |
8,931.77 |
0.9K |
| 10:03 |
8,931.89 |
8,933.48 |
8,931.89 |
8,933.48 |
5.3K |
| 10:04 |
8,933.36 |
8,933.75 |
8,930.57 |
8,930.57 |
4.9K |
| 10:05 |
8,932.01 |
8,932.01 |
8,931.37 |
8,931.44 |
22.8K |
| 10:06 |
8,931.36 |
8,931.86 |
8,930.63 |
8,930.63 |
12.8K |
| 10:07 |
8,931.22 |
8,934.04 |
8,931.22 |
8,934.04 |
12.2K |
| 10:08 |
8,938.90 |
8,939.29 |
8,938.52 |
8,939.29 |
6.2K |
| 10:09 |
8,939.29 |
8,940.53 |
8,939.29 |
8,939.94 |
4.1K |
| 10:10 |
8,940.19 |
8,941.22 |
8,940.19 |
8,941.22 |
5.5K |
| 10:11 |
8,941.68 |
8,943.24 |
8,941.68 |
8,943.24 |
5.8K |
| 10:12 |
8,943.80 |
8,943.80 |
8,942.19 |
8,942.37 |
7.1K |
| 10:13 |
8,942.71 |
8,942.71 |
8,940.55 |
8,940.55 |
4.8K |
| 10:14 |
8,942.09 |
8,943.24 |
8,940.71 |
8,940.71 |
9.7K |
| 10:15 |
8,940.96 |
8,941.48 |
8,940.96 |
8,941.48 |
1.7K |
| 10:16 |
8,940.93 |
8,942.31 |
8,940.93 |
8,942.31 |
6.3K |
| 10:17 |
8,942.31 |
8,943.58 |
8,942.16 |
8,943.58 |
3.9K |
| 10:18 |
8,943.58 |
8,945.65 |
8,943.58 |
8,945.65 |
2.8K |
| 10:19 |
8,945.68 |
8,945.68 |
8,944.38 |
8,944.38 |
4.1K |
| 10:20 |
8,943.43 |
8,943.43 |
8,940.50 |
8,940.72 |
22.2K |
| 10:21 |
8,940.72 |
8,941.70 |
8,940.72 |
8,941.70 |
4.5K |
| 10:22 |
8,941.84 |
8,941.84 |
8,936.64 |
8,936.64 |
5.6K |
| 10:23 |
8,936.64 |
8,936.64 |
8,932.07 |
8,932.07 |
2.2K |
| 10:24 |
8,932.07 |
8,933.28 |
8,932.07 |
8,932.83 |
14.8K |
| 10:25 |
8,932.82 |
8,933.16 |
8,932.82 |
8,933.16 |
1.0K |
| 10:26 |
8,932.88 |
8,938.40 |
8,932.71 |
8,938.40 |
2.2K |
| 10:27 |
8,938.48 |
8,938.85 |
8,938.34 |
8,938.50 |
6.9K |
| 10:28 |
8,939.11 |
8,939.11 |
8,937.36 |
8,937.36 |
1.4K |
| 10:29 |
8,937.35 |
8,937.35 |
8,936.90 |
8,936.96 |
8.4K |
| 10:30 |
8,936.68 |
8,938.62 |
8,936.68 |
8,938.62 |
7.8K |
| 10:31 |
8,938.62 |
8,938.62 |
8,936.94 |
8,936.94 |
8.5K |
| 10:32 |
8,938.00 |
8,938.08 |
8,938.00 |
8,938.08 |
0.7K |
| 10:33 |
8,938.23 |
8,938.23 |
8,935.45 |
8,935.45 |
12.1K |
| 10:34 |
8,934.74 |
8,935.28 |
8,934.72 |
8,935.28 |
4.6K |
| 10:35 |
8,934.85 |
8,934.85 |
8,934.07 |
8,934.07 |
4.0K |
| 10:36 |
8,933.21 |
8,933.85 |
8,933.21 |
8,933.85 |
4.6K |
| 10:37 |
8,934.06 |
8,934.07 |
8,934.06 |
8,934.07 |
1.6K |
| 10:38 |
8,934.07 |
8,934.07 |
8,933.96 |
8,933.96 |
1.1K |
| 10:39 |
8,933.45 |
8,933.45 |
8,933.22 |
8,933.22 |
0.9K |
| 10:40 |
8,933.57 |
8,933.69 |
8,933.40 |
8,933.69 |
6.9K |
| 10:41 |
8,933.69 |
8,933.88 |
8,932.40 |
8,932.40 |
2.5K |
| 10:42 |
8,932.82 |
8,932.82 |
8,932.52 |
8,932.52 |
1.7K |
| 10:43 |
8,932.52 |
8,933.15 |
8,932.52 |
8,933.15 |
4.3K |
| 10:44 |
8,933.29 |
8,934.18 |
8,933.27 |
8,933.27 |
13.5K |
| 10:45 |
8,932.92 |
8,932.92 |
8,931.70 |
8,931.70 |
6.2K |
| 10:46 |
8,932.16 |
8,932.16 |
8,931.38 |
8,931.91 |
5.4K |
| 10:47 |
8,931.80 |
8,931.80 |
8,931.27 |
8,931.27 |
0.9K |
| 10:48 |
8,931.23 |
8,931.64 |
8,930.88 |
8,931.64 |
7.9K |
| 10:49 |
8,931.64 |
8,932.71 |
8,931.64 |
8,932.71 |
7.2K |
| 10:50 |
8,932.32 |
8,932.41 |
8,932.02 |
8,932.22 |
2.1K |
| 10:51 |
8,932.37 |
8,932.37 |
8,932.07 |
8,932.20 |
0.8K |
| 10:52 |
8,933.07 |
8,933.21 |
8,932.97 |
8,932.97 |
2.3K |
| 10:53 |
8,932.05 |
8,932.05 |
8,929.43 |
8,929.43 |
22.9K |
| 10:54 |
8,929.30 |
8,929.30 |
8,929.30 |
8,929.30 |
2.8K |
| 10:55 |
8,929.30 |
8,929.30 |
8,928.36 |
8,928.36 |
1.3K |
| 10:56 |
8,928.36 |
8,929.26 |
8,928.36 |
8,929.26 |
2.8K |
| 10:57 |
8,929.39 |
8,930.01 |
8,929.39 |
8,929.77 |
6.0K |
| 10:58 |
8,929.77 |
8,929.77 |
8,928.90 |
8,929.71 |
4.0K |
| 10:59 |
8,929.71 |
8,929.90 |
8,929.42 |
8,929.42 |
2.9K |
| 11:00 |
8,929.95 |
8,931.59 |
8,929.95 |
8,931.59 |
12.8K |
| 11:01 |
8,931.86 |
8,932.64 |
8,931.86 |
8,932.12 |
5.4K |
| 11:02 |
8,932.12 |
8,932.40 |
8,932.12 |
8,932.40 |
1.3K |
| 11:03 |
8,932.40 |
8,933.45 |
8,930.84 |
8,930.84 |
29.3K |
| 11:04 |
8,930.67 |
8,931.04 |
8,930.07 |
8,930.07 |
4.3K |
| 11:05 |
8,929.92 |
8,931.63 |
8,929.92 |
8,931.63 |
9.4K |
| 11:06 |
8,927.89 |
8,927.89 |
8,923.17 |
8,923.17 |
17.2K |
| 11:07 |
8,922.98 |
8,923.45 |
8,922.98 |
8,923.29 |
14.1K |
| 11:08 |
8,922.50 |
8,922.50 |
8,919.89 |
8,920.07 |
6.2K |
| 11:09 |
8,921.29 |
8,921.29 |
8,919.90 |
8,919.90 |
4.2K |
| 11:10 |
8,919.90 |
8,919.90 |
8,917.28 |
8,917.45 |
2.6K |
| 11:11 |
8,917.45 |
8,917.45 |
8,916.74 |
8,916.74 |
8.6K |
| 11:12 |
8,916.88 |
8,917.02 |
8,915.69 |
8,916.51 |
21.3K |
| 11:13 |
8,915.67 |
8,915.67 |
8,914.52 |
8,914.52 |
10.9K |
| 11:14 |
8,913.54 |
8,914.98 |
8,913.54 |
8,914.98 |
6.7K |
| 11:15 |
8,913.85 |
8,915.46 |
8,913.85 |
8,915.31 |
2.8K |
| 11:16 |
8,914.44 |
8,915.42 |
8,914.44 |
8,915.42 |
8.5K |
| 11:17 |
8,916.17 |
8,916.37 |
8,915.57 |
8,916.37 |
22.7K |
| 11:18 |
8,916.56 |
8,918.69 |
8,916.56 |
8,918.69 |
6.5K |
| 11:19 |
8,918.63 |
8,918.63 |
8,917.82 |
8,917.82 |
4.5K |
| 11:20 |
8,917.82 |
8,917.82 |
8,917.52 |
8,917.52 |
0.7K |
| 11:21 |
8,916.89 |
8,916.89 |
8,916.64 |
8,916.64 |
7.1K |
| 11:22 |
8,917.78 |
8,917.87 |
8,917.78 |
8,917.87 |
6.9K |
| 11:23 |
8,917.81 |
8,918.27 |
8,917.76 |
8,918.27 |
4.0K |
| 11:24 |
8,918.64 |
8,918.64 |
8,918.16 |
8,918.16 |
1.7K |
| 11:25 |
8,918.16 |
8,918.43 |
8,918.16 |
8,918.38 |
9.1K |
| 11:26 |
8,918.21 |
8,918.21 |
8,917.98 |
8,917.98 |
5.7K |
| 11:27 |
8,917.59 |
8,917.59 |
8,915.23 |
8,915.40 |
28.0K |
| 11:28 |
8,915.40 |
8,915.54 |
8,915.22 |
8,915.22 |
3.3K |
| 11:29 |
8,915.08 |
8,915.08 |
8,913.06 |
8,913.06 |
4.0K |
| 11:30 |
8,912.32 |
8,912.32 |
8,912.03 |
8,912.03 |
4.9K |
| 11:31 |
8,912.03 |
8,913.57 |
8,912.03 |
8,913.57 |
3.4K |
| 11:32 |
8,913.29 |
8,913.63 |
8,913.29 |
8,913.52 |
7.1K |
| 11:33 |
8,913.02 |
8,913.02 |
8,909.16 |
8,909.50 |
29.6K |
| 11:34 |
8,909.50 |
8,909.50 |
8,909.18 |
8,909.18 |
0.1K |
| 11:35 |
8,909.32 |
8,909.56 |
8,908.95 |
8,909.56 |
6.5K |
| 11:36 |
8,909.73 |
8,909.82 |
8,909.73 |
8,909.82 |
41.3K |
| 11:37 |
8,909.13 |
8,909.13 |
8,908.36 |
8,908.36 |
2.0K |
| 11:38 |
8,908.22 |
8,908.43 |
8,908.22 |
8,908.35 |
6.8K |
| 11:39 |
8,908.35 |
8,909.43 |
8,908.35 |
8,909.43 |
2.0K |
| 11:40 |
8,909.29 |
8,910.42 |
8,909.29 |
8,910.42 |
3.0K |
| 11:41 |
8,910.26 |
8,910.26 |
8,909.49 |
8,909.49 |
5.7K |
| 11:42 |
8,909.68 |
8,910.07 |
8,909.68 |
8,910.07 |
3.9K |
| 11:43 |
8,910.26 |
8,910.65 |
8,909.87 |
8,910.65 |
2.7K |
| 11:44 |
8,911.44 |
8,915.27 |
8,911.44 |
8,915.27 |
13.0K |
| 11:45 |
8,914.56 |
8,914.56 |
8,913.56 |
8,913.56 |
14.2K |
| 11:46 |
8,913.08 |
8,913.28 |
8,913.08 |
8,913.28 |
0.3K |
| 11:47 |
8,913.34 |
8,915.51 |
8,913.34 |
8,915.15 |
9.5K |
| 11:48 |
8,915.15 |
8,916.04 |
8,914.70 |
8,916.04 |
4.2K |
| 11:49 |
8,915.90 |
8,917.04 |
8,915.90 |
8,917.04 |
12.8K |
| 11:50 |
8,917.59 |
8,917.59 |
8,917.59 |
8,917.59 |
1.6K |
| 11:51 |
8,918.23 |
8,920.17 |
8,918.23 |
8,919.54 |
8.1K |
| 11:52 |
8,919.61 |
8,921.11 |
8,919.61 |
8,920.92 |
2.5K |
| 11:53 |
8,921.28 |
8,921.28 |
8,921.13 |
8,921.13 |
5.1K |
| 11:54 |
8,921.65 |
8,921.70 |
8,921.65 |
8,921.70 |
2.9K |
| 11:55 |
8,922.66 |
8,922.66 |
8,922.06 |
8,922.06 |
2.5K |
| 11:56 |
8,921.67 |
8,921.67 |
8,921.20 |
8,921.29 |
6.9K |
| 11:57 |
8,920.57 |
8,921.01 |
8,920.42 |
8,921.01 |
15.1K |
| 11:58 |
8,921.01 |
8,921.01 |
8,920.66 |
8,920.66 |
1.9K |
| 11:59 |
8,920.31 |
8,920.31 |
8,920.31 |
8,920.31 |
0.5K |
| 12:00 |
8,920.75 |
8,921.39 |
8,920.75 |
8,921.39 |
1.5K |
| 12:01 |
8,921.39 |
8,921.65 |
8,921.39 |
8,921.54 |
0.9K |
| 12:02 |
8,921.54 |
8,921.54 |
8,921.16 |
8,921.16 |
0.7K |
| 12:03 |
8,921.16 |
8,921.31 |
8,919.52 |
8,919.52 |
3.1K |
| 12:04 |
8,919.69 |
8,919.72 |
8,919.55 |
8,919.66 |
2.3K |
| 12:05 |
8,919.81 |
8,920.53 |
8,919.81 |
8,920.53 |
0.4K |
| 12:06 |
8,920.53 |
8,923.49 |
8,920.53 |
8,923.49 |
13.9K |
| 12:07 |
8,924.02 |
8,925.15 |
8,924.02 |
8,924.64 |
3.6K |
| 12:08 |
8,924.86 |
8,925.38 |
8,924.67 |
8,925.38 |
9.8K |
| 12:09 |
8,926.53 |
8,926.74 |
8,926.34 |
8,926.34 |
9.9K |
| 12:10 |
8,925.93 |
8,925.93 |
8,925.20 |
8,925.20 |
13.9K |
| 12:11 |
8,924.90 |
8,924.90 |
8,924.79 |
8,924.79 |
6.4K |
| 12:12 |
8,924.79 |
8,925.34 |
8,924.45 |
8,925.34 |
3.4K |
| 12:13 |
8,925.34 |
8,925.48 |
8,925.34 |
8,925.40 |
0.9K |
| 12:14 |
8,925.14 |
8,925.88 |
8,925.14 |
8,925.88 |
2.6K |
| 12:15 |
8,925.88 |
8,925.88 |
8,925.35 |
8,925.35 |
3.4K |
| 12:16 |
8,925.35 |
8,925.89 |
8,925.18 |
8,925.89 |
1.7K |
| 12:17 |
8,924.35 |
8,924.35 |
8,922.43 |
8,922.43 |
43.6K |
| 12:18 |
8,922.46 |
8,923.40 |
8,922.46 |
8,923.39 |
4.7K |
| 12:19 |
8,923.50 |
8,923.50 |
8,922.08 |
8,922.63 |
8.8K |
| 12:20 |
8,922.55 |
8,922.55 |
8,920.82 |
8,920.82 |
5.9K |
| 12:21 |
8,920.82 |
8,920.82 |
8,919.85 |
8,919.85 |
5.9K |
| 12:22 |
8,919.85 |
8,919.85 |
8,919.51 |
8,919.51 |
0.5K |
| 12:23 |
8,919.51 |
8,919.95 |
8,919.51 |
8,919.95 |
0.4K |
| 12:24 |
8,919.25 |
8,919.43 |
8,919.08 |
8,919.08 |
7.4K |
| 12:25 |
8,919.08 |
8,919.43 |
8,919.08 |
8,919.36 |
1.6K |
| 12:26 |
8,919.36 |
8,920.08 |
8,919.36 |
8,920.08 |
9.1K |
| 12:27 |
8,920.08 |
8,920.08 |
8,919.49 |
8,919.79 |
3.2K |
| 12:28 |
8,919.96 |
8,919.96 |
8,919.59 |
8,919.59 |
4.2K |
| 12:29 |
8,919.42 |
8,919.42 |
8,918.78 |
8,918.78 |
2.3K |
| 12:30 |
8,918.96 |
8,919.06 |
8,918.96 |
8,919.06 |
4.3K |
| 12:31 |
8,919.12 |
8,919.99 |
8,918.93 |
8,919.99 |
55.0K |
| 12:32 |
8,920.38 |
8,920.63 |
8,920.38 |
8,920.63 |
2.2K |
| 12:33 |
8,920.63 |
8,921.06 |
8,920.63 |
8,920.99 |
5.2K |
| 12:34 |
8,922.00 |
8,922.00 |
8,921.70 |
8,921.70 |
3.1K |
| 12:35 |
8,922.13 |
8,922.13 |
8,919.10 |
8,919.10 |
3.3K |
| 12:36 |
8,918.67 |
8,919.50 |
8,918.67 |
8,918.70 |
10.7K |
| 12:37 |
8,918.70 |
8,919.12 |
8,918.70 |
8,918.92 |
4.3K |
| 12:38 |
8,919.24 |
8,921.28 |
8,919.24 |
8,921.28 |
1.8K |
| 12:39 |
8,922.35 |
8,922.62 |
8,922.19 |
8,922.19 |
4.5K |
| 12:40 |
8,922.05 |
8,922.05 |
8,921.33 |
8,921.33 |
4.9K |
| 12:41 |
8,920.66 |
8,921.34 |
8,920.66 |
8,921.34 |
10.0K |
| 12:42 |
8,920.40 |
8,921.05 |
8,920.40 |
8,920.57 |
7.8K |
| 12:43 |
8,920.42 |
8,920.63 |
8,920.42 |
8,920.63 |
7.8K |
| 12:44 |
8,921.53 |
8,921.53 |
8,921.35 |
8,921.35 |
8.9K |
| 12:45 |
8,921.91 |
8,925.20 |
8,921.91 |
8,925.20 |
21.6K |
| 12:46 |
8,924.81 |
8,930.02 |
8,924.81 |
8,930.02 |
11.4K |
| 12:47 |
8,930.16 |
8,931.95 |
8,930.16 |
8,931.95 |
6.8K |
| 12:48 |
8,931.95 |
8,934.73 |
8,931.95 |
8,934.58 |
14.0K |
| 12:49 |
8,934.58 |
8,934.58 |
8,930.34 |
8,930.62 |
8.4K |
| 12:50 |
8,930.82 |
8,931.02 |
8,930.63 |
8,930.63 |
1.6K |
| 12:51 |
8,930.63 |
8,930.63 |
8,930.19 |
8,930.45 |
2.0K |
| 12:52 |
8,930.67 |
8,930.67 |
8,930.42 |
8,930.42 |
0.7K |
| 12:53 |
8,929.87 |
8,930.21 |
8,925.68 |
8,925.68 |
7.8K |
| 12:54 |
8,927.60 |
8,927.82 |
8,927.60 |
8,927.75 |
6.3K |
| 12:55 |
8,927.59 |
8,928.07 |
8,927.59 |
8,928.07 |
3.4K |
| 12:56 |
8,928.81 |
8,928.81 |
8,928.81 |
8,928.81 |
1.8K |
| 12:57 |
8,928.81 |
8,929.48 |
8,928.63 |
8,929.48 |
2.7K |
| 12:58 |
8,929.59 |
8,929.59 |
8,928.38 |
8,928.38 |
2.1K |
| 12:59 |
8,925.24 |
8,925.92 |
8,925.24 |
8,925.52 |
6.7K |
| 13:00 |
8,925.52 |
8,925.52 |
8,925.48 |
8,925.48 |
1.7K |
| 13:01 |
8,925.34 |
8,925.51 |
8,924.97 |
8,925.39 |
1.8K |
| 13:02 |
8,925.72 |
8,925.72 |
8,924.78 |
8,924.78 |
4.0K |
| 13:03 |
8,924.72 |
8,924.91 |
8,924.72 |
8,924.91 |
5.1K |
| 13:04 |
8,924.74 |
8,924.74 |
8,924.02 |
8,924.02 |
4.3K |
| 13:05 |
8,924.39 |
8,924.39 |
8,923.85 |
8,923.85 |
1.5K |
| 13:06 |
8,924.64 |
8,924.98 |
8,924.64 |
8,924.64 |
2.8K |
| 13:07 |
8,925.35 |
8,926.35 |
8,925.35 |
8,926.35 |
6.3K |
| 13:08 |
8,925.10 |
8,926.57 |
8,924.32 |
8,926.57 |
4.6K |
| 13:09 |
8,926.18 |
8,926.23 |
8,925.13 |
8,925.13 |
5.5K |
| 13:10 |
8,924.82 |
8,925.45 |
8,924.82 |
8,924.82 |
5.0K |
| 13:11 |
8,923.84 |
8,923.84 |
8,919.00 |
8,919.20 |
3.3K |
| 13:12 |
8,919.47 |
8,919.65 |
8,919.24 |
8,919.65 |
4.9K |
| 13:13 |
8,919.65 |
8,919.85 |
8,919.65 |
8,919.85 |
2.8K |
| 13:14 |
8,919.85 |
8,920.88 |
8,919.85 |
8,920.88 |
5.6K |
| 13:15 |
8,921.85 |
8,924.92 |
8,921.85 |
8,924.92 |
18.6K |
| 13:16 |
8,924.27 |
8,924.48 |
8,922.77 |
8,923.05 |
4.5K |
| 13:17 |
8,922.69 |
8,924.03 |
8,922.69 |
8,924.03 |
5.3K |
| 13:18 |
8,923.76 |
8,923.76 |
8,923.03 |
8,923.31 |
2.2K |
| 13:19 |
8,923.64 |
8,923.64 |
8,922.56 |
8,922.56 |
4.5K |
| 13:20 |
8,922.56 |
8,923.28 |
8,922.53 |
8,923.28 |
6.0K |
| 13:21 |
8,923.45 |
8,923.45 |
8,922.88 |
8,922.88 |
1.5K |
| 13:22 |
8,922.32 |
8,922.32 |
8,921.36 |
8,922.04 |
2.4K |
| 13:23 |
8,922.07 |
8,922.07 |
8,921.23 |
8,921.23 |
1.5K |
| 13:24 |
8,921.16 |
8,922.65 |
8,921.16 |
8,922.65 |
6.5K |
| 13:25 |
8,922.55 |
8,923.14 |
8,922.55 |
8,923.14 |
4.2K |
| 13:26 |
8,923.14 |
8,923.14 |
8,922.58 |
8,922.58 |
6.8K |
| 13:27 |
8,922.64 |
8,923.03 |
8,922.44 |
8,922.44 |
3.6K |
| 13:28 |
8,922.46 |
8,923.05 |
8,922.46 |
8,922.52 |
1.9K |
| 13:29 |
8,922.00 |
8,922.98 |
8,922.00 |
8,922.98 |
1.2K |
| 13:30 |
8,922.98 |
8,924.14 |
8,922.09 |
8,922.09 |
2.1K |
| 13:31 |
8,922.09 |
8,922.19 |
8,922.05 |
8,922.05 |
1.8K |
| 13:32 |
8,922.05 |
8,922.05 |
8,921.80 |
8,921.80 |
5.6K |
| 13:33 |
8,923.15 |
8,923.49 |
8,921.03 |
8,921.03 |
22.0K |
| 13:34 |
8,920.70 |
8,921.41 |
8,920.34 |
8,921.41 |
3.4K |
| 13:35 |
8,921.41 |
8,921.72 |
8,921.41 |
8,921.59 |
2.6K |
| 13:36 |
8,922.44 |
8,922.44 |
8,921.83 |
8,921.91 |
5.1K |
| 13:37 |
8,922.00 |
8,922.00 |
8,921.52 |
8,921.60 |
2.3K |
| 13:38 |
8,921.95 |
8,924.09 |
8,921.95 |
8,923.71 |
6.5K |
| 13:39 |
8,923.99 |
8,923.99 |
8,923.52 |
8,923.72 |
2.7K |
| 13:40 |
8,923.72 |
8,923.72 |
8,921.25 |
8,921.25 |
19.2K |
| 13:41 |
8,914.50 |
8,914.50 |
8,912.58 |
8,912.58 |
30.0K |
| 13:42 |
8,913.47 |
8,913.47 |
8,913.33 |
8,913.33 |
1.7K |
| 13:43 |
8,914.03 |
8,916.29 |
8,914.03 |
8,916.29 |
24.3K |
| 13:44 |
8,916.46 |
8,918.66 |
8,916.46 |
8,918.66 |
7.9K |
| 13:45 |
8,918.13 |
8,918.99 |
8,918.13 |
8,918.89 |
2.4K |
| 13:46 |
8,919.41 |
8,920.62 |
8,919.41 |
8,920.51 |
2.9K |
| 13:47 |
8,920.61 |
8,920.61 |
8,920.25 |
8,920.25 |
2.9K |
| 13:48 |
8,919.65 |
8,919.65 |
8,919.25 |
8,919.25 |
1.5K |
| 13:49 |
8,918.73 |
8,918.85 |
8,918.67 |
8,918.85 |
10.0K |
| 13:50 |
8,918.63 |
8,919.01 |
8,918.54 |
8,918.54 |
2.6K |
| 13:51 |
8,918.58 |
8,920.59 |
8,918.52 |
8,920.59 |
4.8K |
| 13:52 |
8,920.59 |
8,921.45 |
8,920.59 |
8,921.00 |
3.1K |
| 13:53 |
8,920.72 |
8,920.72 |
8,919.98 |
8,919.98 |
1.5K |
| 13:54 |
8,919.98 |
8,919.98 |
8,919.60 |
8,919.76 |
1.6K |
| 13:55 |
8,919.58 |
8,919.67 |
8,917.94 |
8,917.94 |
25.3K |
| 13:56 |
8,916.58 |
8,916.58 |
8,915.50 |
8,915.50 |
7.7K |
| 13:57 |
8,915.14 |
8,915.14 |
8,912.71 |
8,912.71 |
5.1K |
| 13:58 |
8,912.63 |
8,912.68 |
8,912.22 |
8,912.22 |
6.3K |
| 13:59 |
8,912.22 |
8,913.07 |
8,912.22 |
8,912.49 |
17.2K |
| 14:00 |
8,912.78 |
8,912.78 |
8,911.74 |
8,911.74 |
9.3K |
| 14:01 |
8,911.41 |
8,911.52 |
8,911.32 |
8,911.32 |
4.0K |
| 14:02 |
8,912.49 |
8,913.73 |
8,912.49 |
8,913.63 |
3.3K |
| 14:03 |
8,913.49 |
8,913.82 |
8,913.07 |
8,913.82 |
1.7K |
| 14:04 |
8,913.82 |
8,913.99 |
8,913.82 |
8,913.99 |
4.9K |
| 14:05 |
8,913.99 |
8,913.99 |
8,913.23 |
8,913.23 |
0.8K |
| 14:06 |
8,912.91 |
8,914.80 |
8,912.91 |
8,914.80 |
4.6K |
| 14:07 |
8,914.80 |
8,915.66 |
8,914.80 |
8,915.66 |
7.8K |
| 14:08 |
8,915.93 |
8,916.10 |
8,914.59 |
8,914.59 |
8.4K |
| 14:09 |
8,914.14 |
8,914.14 |
8,914.04 |
8,914.04 |
3.1K |
| 14:10 |
8,915.50 |
8,918.22 |
8,915.50 |
8,916.26 |
27.7K |
| 14:11 |
8,918.04 |
8,918.04 |
8,917.46 |
8,917.46 |
13.8K |
| 14:12 |
8,917.18 |
8,917.96 |
8,917.18 |
8,917.96 |
3.0K |
| 14:13 |
8,917.54 |
8,918.04 |
8,917.54 |
8,917.66 |
5.1K |
| 14:14 |
8,918.05 |
8,918.20 |
8,917.68 |
8,917.68 |
1.2K |
| 14:15 |
8,917.85 |
8,917.85 |
8,917.38 |
8,917.48 |
5.9K |
| 14:16 |
8,917.74 |
8,917.74 |
8,916.14 |
8,916.14 |
14.2K |
| 14:17 |
8,916.42 |
8,917.48 |
8,916.42 |
8,917.48 |
4.4K |
| 14:18 |
8,917.53 |
8,917.87 |
8,917.53 |
8,917.63 |
3.6K |
| 14:19 |
8,917.63 |
8,917.63 |
8,917.63 |
8,917.63 |
0.5K |
| 14:20 |
8,917.27 |
8,917.27 |
8,916.60 |
8,917.05 |
10.2K |
| 14:21 |
8,917.40 |
8,917.40 |
8,917.30 |
8,917.36 |
2.2K |
| 14:22 |
8,917.52 |
8,917.52 |
8,917.35 |
8,917.51 |
6.0K |
| 14:23 |
8,917.12 |
8,917.12 |
8,916.62 |
8,916.62 |
2.2K |
| 14:24 |
8,916.38 |
8,916.38 |
8,915.55 |
8,915.55 |
8.9K |
| 14:25 |
8,914.79 |
8,914.79 |
8,913.39 |
8,913.39 |
5.9K |
| 14:26 |
8,912.92 |
8,912.92 |
8,908.14 |
8,908.14 |
13.3K |
| 14:27 |
8,908.14 |
8,908.14 |
8,907.47 |
8,907.47 |
2.2K |
| 14:28 |
8,906.14 |
8,906.14 |
8,904.49 |
8,904.88 |
60.8K |
| 14:29 |
8,904.88 |
8,905.17 |
8,904.61 |
8,904.61 |
0.7K |
| 14:30 |
8,904.98 |
8,904.98 |
8,904.22 |
8,904.22 |
56.6K |
| 14:31 |
8,904.22 |
8,904.34 |
8,903.87 |
8,903.87 |
5.0K |
| 14:32 |
8,903.87 |
8,903.87 |
8,903.52 |
8,903.52 |
2.7K |
| 14:33 |
8,901.77 |
8,901.77 |
8,900.97 |
8,900.97 |
14.0K |
| 14:34 |
8,900.26 |
8,900.33 |
8,899.14 |
8,900.33 |
20.6K |
| 14:35 |
8,900.33 |
8,900.45 |
8,900.33 |
8,900.45 |
1.4K |
| 14:36 |
8,899.94 |
8,899.94 |
8,898.99 |
8,898.99 |
9.1K |
| 14:37 |
8,898.60 |
8,898.80 |
8,896.88 |
8,896.88 |
26.4K |
| 14:38 |
8,896.61 |
8,896.61 |
8,892.02 |
8,892.02 |
119.0K |
| 14:39 |
8,891.76 |
8,893.50 |
8,891.60 |
8,893.50 |
3.4K |
| 14:40 |
8,893.69 |
8,893.71 |
8,893.43 |
8,893.43 |
2.5K |
| 14:41 |
8,893.63 |
8,894.03 |
8,893.63 |
8,894.03 |
9.8K |
| 14:42 |
8,893.68 |
8,893.96 |
8,893.68 |
8,893.96 |
15.9K |
| 14:43 |
8,894.24 |
8,894.41 |
8,893.44 |
8,893.44 |
4.5K |
| 14:44 |
8,893.41 |
8,893.92 |
8,893.23 |
8,893.92 |
8.1K |
| 14:45 |
8,894.59 |
8,895.22 |
8,894.05 |
8,894.05 |
6.7K |
| 14:46 |
8,894.05 |
8,894.82 |
8,894.05 |
8,894.82 |
4.2K |
| 14:47 |
8,894.85 |
8,895.27 |
8,894.55 |
8,894.55 |
3.9K |
| 14:48 |
8,894.43 |
8,895.00 |
8,894.16 |
8,894.16 |
2.7K |
| 14:49 |
8,895.11 |
8,895.11 |
8,894.25 |
8,894.25 |
17.0K |
| 14:50 |
8,893.76 |
8,894.34 |
8,893.76 |
8,893.95 |
4.7K |
| 14:51 |
8,894.05 |
8,894.30 |
8,893.70 |
8,894.30 |
4.0K |
| 14:52 |
8,894.38 |
8,895.01 |
8,894.38 |
8,895.01 |
2.9K |
| 14:53 |
8,894.84 |
8,894.84 |
8,894.84 |
8,894.84 |
2.8K |
| 14:54 |
8,894.82 |
8,894.88 |
8,894.53 |
8,894.76 |
3.9K |
| 14:55 |
8,894.76 |
8,894.78 |
8,893.65 |
8,893.65 |
10.3K |
| 14:56 |
8,893.71 |
8,893.73 |
8,893.03 |
8,893.03 |
4.2K |
| 14:57 |
8,893.59 |
8,894.40 |
8,893.52 |
8,894.40 |
4.4K |
| 14:58 |
8,894.19 |
8,894.19 |
8,893.97 |
8,893.97 |
1.4K |
| 14:59 |
8,894.79 |
8,896.87 |
8,894.79 |
8,896.70 |
5.0K |
| 15:00 |
8,896.86 |
8,896.86 |
8,895.64 |
8,895.89 |
7.3K |
| 15:01 |
8,895.89 |
8,898.57 |
8,895.89 |
8,898.57 |
9.9K |
| 15:02 |
8,898.15 |
8,898.15 |
8,894.85 |
8,895.32 |
21.7K |
| 15:03 |
8,894.31 |
8,894.98 |
8,894.31 |
8,894.57 |
15.1K |
| 15:04 |
8,896.07 |
8,896.07 |
8,895.56 |
8,895.56 |
8.2K |
| 15:05 |
8,895.93 |
8,896.29 |
8,895.57 |
8,896.29 |
13.3K |
| 15:06 |
8,896.35 |
8,896.35 |
8,895.55 |
8,895.55 |
4.9K |
| 15:07 |
8,895.14 |
8,895.48 |
8,895.14 |
8,895.48 |
2.1K |
| 15:08 |
8,895.34 |
8,896.58 |
8,895.34 |
8,896.30 |
6.5K |
| 15:09 |
8,897.14 |
8,897.42 |
8,897.14 |
8,897.38 |
12.9K |
| 15:10 |
8,898.78 |
8,898.86 |
8,898.48 |
8,898.72 |
23.0K |
| 15:11 |
8,898.24 |
8,898.24 |
8,897.62 |
8,897.76 |
6.6K |
| 15:12 |
8,897.70 |
8,899.46 |
8,897.70 |
8,899.46 |
20.5K |
| 15:13 |
8,899.72 |
8,899.72 |
8,899.18 |
8,899.54 |
5.7K |
| 15:14 |
8,899.65 |
8,900.04 |
8,899.34 |
8,900.04 |
27.8K |
| 15:15 |
8,901.07 |
8,901.07 |
8,900.73 |
8,900.73 |
5.7K |
| 15:16 |
8,900.31 |
8,901.49 |
8,900.31 |
8,901.49 |
39.6K |
| 15:17 |
8,901.14 |
8,901.14 |
8,899.85 |
8,900.48 |
6.2K |
| 15:18 |
8,900.53 |
8,900.81 |
8,900.53 |
8,900.81 |
3.6K |
| 15:19 |
8,901.09 |
8,901.59 |
8,900.87 |
8,901.59 |
8.7K |
| 15:20 |
8,901.45 |
8,901.45 |
8,900.88 |
8,900.88 |
9.0K |
| 15:21 |
8,900.67 |
8,900.67 |
8,899.27 |
8,899.27 |
17.9K |
| 15:22 |
8,899.24 |
8,899.24 |
8,898.18 |
8,898.63 |
19.2K |
| 15:23 |
8,899.02 |
8,900.28 |
8,899.02 |
8,900.17 |
7.4K |
| 15:24 |
8,900.66 |
8,900.66 |
8,899.33 |
8,899.33 |
5.7K |
| 15:25 |
8,899.82 |
8,902.12 |
8,899.65 |
8,902.12 |
5.8K |
| 15:26 |
8,900.09 |
8,900.31 |
8,900.03 |
8,900.17 |
4.9K |
| 15:27 |
8,901.80 |
8,902.01 |
8,901.56 |
8,902.01 |
8.6K |
| 15:28 |
8,902.46 |
8,902.46 |
8,901.02 |
8,901.02 |
3.5K |
| 15:29 |
8,900.81 |
8,900.84 |
8,900.47 |
8,900.75 |
19.2K |
| 15:30 |
8,901.51 |
8,901.51 |
8,895.47 |
8,895.47 |
21.7K |
| 15:31 |
8,895.54 |
8,895.62 |
8,894.17 |
8,894.17 |
40.4K |
| 15:32 |
8,892.99 |
8,892.99 |
8,890.09 |
8,890.09 |
17.3K |
| 15:33 |
8,890.41 |
8,890.43 |
8,888.46 |
8,888.46 |
28.6K |
| 15:34 |
8,888.36 |
8,889.37 |
8,887.96 |
8,887.96 |
13.3K |
| 15:35 |
8,888.15 |
8,888.59 |
8,887.35 |
8,888.59 |
4.0K |
| 15:36 |
8,888.22 |
8,890.21 |
8,888.22 |
8,890.21 |
8.4K |
| 15:37 |
8,888.83 |
8,889.45 |
8,888.83 |
8,889.45 |
4.1K |
| 15:38 |
8,889.58 |
8,889.64 |
8,889.24 |
8,889.24 |
11.6K |
| 15:39 |
8,889.24 |
8,889.24 |
8,888.16 |
8,888.47 |
18.2K |
| 15:40 |
8,887.95 |
8,887.95 |
8,886.66 |
8,886.66 |
24.3K |
| 15:41 |
8,887.00 |
8,887.72 |
8,886.70 |
8,886.70 |
21.4K |
| 15:42 |
8,887.21 |
8,887.21 |
8,886.87 |
8,887.19 |
11.5K |
| 15:43 |
8,888.51 |
8,891.29 |
8,888.51 |
8,891.29 |
16.1K |
| 15:44 |
8,891.69 |
8,893.07 |
8,891.69 |
8,893.07 |
13.1K |
| 15:45 |
8,893.12 |
8,893.12 |
8,890.01 |
8,890.01 |
32.3K |
| 15:46 |
8,890.13 |
8,890.13 |
8,888.69 |
8,888.69 |
24.6K |
| 15:47 |
8,888.82 |
8,888.82 |
8,888.49 |
8,888.52 |
14.1K |
| 15:48 |
8,887.97 |
8,887.97 |
8,886.40 |
8,886.40 |
44.2K |
| 15:49 |
8,886.46 |
8,886.51 |
8,885.23 |
8,885.24 |
9.2K |
| 15:50 |
8,884.95 |
8,884.95 |
8,881.50 |
8,883.88 |
71.3K |
| 15:51 |
8,883.49 |
8,884.59 |
8,883.49 |
8,883.75 |
75.3K |
| 15:52 |
8,883.92 |
8,885.55 |
8,883.92 |
8,885.08 |
20.7K |
| 15:53 |
8,885.05 |
8,885.05 |
8,883.07 |
8,883.19 |
49.4K |
| 15:54 |
8,881.32 |
8,881.32 |
8,879.80 |
8,880.41 |
28.8K |
| 15:55 |
8,882.63 |
8,882.80 |
8,881.27 |
8,882.80 |
37.9K |
| 15:56 |
8,882.82 |
8,882.82 |
8,880.42 |
8,880.42 |
68.1K |
| 15:57 |
8,878.94 |
8,879.10 |
8,877.83 |
8,877.83 |
50.1K |
| 15:58 |
8,878.31 |
8,878.31 |
8,875.90 |
8,875.90 |
67.8K |
| 15:59 |
8,875.40 |
8,876.87 |
8,874.94 |
8,875.82 |
63.5K |
| 16:00 |
8,876.35 |
8,876.35 |
8,874.99 |
8,874.99 |
1,448.3K |
| 16:01 |
8,874.99 |
8,874.99 |
8,874.99 |
8,874.99 |
21.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|