| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
8,874.99 |
8,901.66 |
8,874.99 |
8,888.06 |
68.7K |
| 09:31 |
8,883.48 |
8,883.48 |
8,877.18 |
8,877.18 |
44.2K |
| 09:32 |
8,879.40 |
8,888.58 |
8,879.40 |
8,886.63 |
4.5K |
| 09:33 |
8,889.05 |
8,890.44 |
8,887.11 |
8,887.11 |
21.9K |
| 09:34 |
8,889.33 |
8,890.21 |
8,883.23 |
8,890.19 |
18.2K |
| 09:35 |
8,890.19 |
8,890.19 |
8,887.15 |
8,887.15 |
6.1K |
| 09:36 |
8,887.52 |
8,887.80 |
8,887.40 |
8,887.40 |
8.9K |
| 09:37 |
8,883.57 |
8,884.72 |
8,883.57 |
8,884.72 |
4.7K |
| 09:38 |
8,884.72 |
8,886.64 |
8,884.72 |
8,885.80 |
3.5K |
| 09:39 |
8,885.62 |
8,886.91 |
8,885.62 |
8,886.91 |
6.2K |
| 09:40 |
8,886.92 |
8,887.09 |
8,876.16 |
8,887.09 |
12.3K |
| 09:41 |
8,886.31 |
8,889.94 |
8,886.31 |
8,889.94 |
3.1K |
| 09:42 |
8,889.68 |
8,889.68 |
8,885.39 |
8,887.74 |
2.3K |
| 09:43 |
8,887.74 |
8,888.07 |
8,884.84 |
8,884.84 |
22.0K |
| 09:44 |
8,884.25 |
8,884.25 |
8,882.30 |
8,883.39 |
1.9K |
| 09:45 |
8,884.09 |
8,884.09 |
8,883.63 |
8,883.63 |
6.5K |
| 09:46 |
8,883.63 |
8,884.34 |
8,883.63 |
8,883.93 |
2.8K |
| 09:47 |
8,883.08 |
8,883.47 |
8,882.83 |
8,882.83 |
9.6K |
| 09:48 |
8,881.95 |
8,881.95 |
8,880.09 |
8,880.09 |
4.8K |
| 09:49 |
8,880.09 |
8,880.09 |
8,879.14 |
8,879.14 |
4.5K |
| 09:50 |
8,879.22 |
8,883.79 |
8,879.22 |
8,883.79 |
17.6K |
| 09:51 |
8,884.12 |
8,884.12 |
8,882.29 |
8,882.29 |
5.5K |
| 09:52 |
8,882.20 |
8,882.91 |
8,880.73 |
8,882.91 |
23.3K |
| 09:53 |
8,882.67 |
8,883.76 |
8,881.65 |
8,881.65 |
5.5K |
| 09:54 |
8,880.06 |
8,880.15 |
8,879.63 |
8,879.63 |
2.7K |
| 09:55 |
8,878.65 |
8,878.65 |
8,873.52 |
8,873.52 |
12.7K |
| 09:56 |
8,875.32 |
8,875.44 |
8,874.54 |
8,875.09 |
21.2K |
| 09:57 |
8,873.94 |
8,873.94 |
8,871.17 |
8,871.17 |
7.7K |
| 09:58 |
8,869.44 |
8,870.54 |
8,868.02 |
8,870.54 |
23.8K |
| 09:59 |
8,871.09 |
8,873.27 |
8,871.09 |
8,871.37 |
4.4K |
| 10:00 |
8,873.74 |
8,874.39 |
8,873.72 |
8,873.72 |
10.6K |
| 10:01 |
8,873.56 |
8,875.63 |
8,873.56 |
8,875.63 |
5.2K |
| 10:02 |
8,874.91 |
8,874.91 |
8,874.16 |
8,874.16 |
4.2K |
| 10:03 |
8,872.43 |
8,872.57 |
8,866.43 |
8,866.43 |
21.7K |
| 10:04 |
8,866.43 |
8,869.93 |
8,866.43 |
8,867.74 |
9.4K |
| 10:05 |
8,867.74 |
8,868.47 |
8,867.74 |
8,868.47 |
2.0K |
| 10:06 |
8,867.90 |
8,868.65 |
8,867.90 |
8,868.23 |
7.5K |
| 10:07 |
8,869.21 |
8,869.21 |
8,868.44 |
8,868.72 |
11.8K |
| 10:08 |
8,870.42 |
8,870.42 |
8,869.00 |
8,869.00 |
5.3K |
| 10:09 |
8,868.96 |
8,869.08 |
8,866.10 |
8,866.10 |
47.0K |
| 10:10 |
8,864.92 |
8,865.65 |
8,864.92 |
8,865.65 |
26.1K |
| 10:11 |
8,865.08 |
8,866.07 |
8,865.08 |
8,865.78 |
3.2K |
| 10:12 |
8,865.59 |
8,865.70 |
8,864.01 |
8,864.21 |
7.2K |
| 10:13 |
8,864.32 |
8,865.20 |
8,864.32 |
8,865.20 |
5.9K |
| 10:14 |
8,865.87 |
8,866.56 |
8,865.87 |
8,866.56 |
2.6K |
| 10:15 |
8,866.40 |
8,867.38 |
8,865.98 |
8,867.38 |
5.7K |
| 10:16 |
8,867.32 |
8,872.47 |
8,867.08 |
8,872.47 |
3.9K |
| 10:17 |
8,872.02 |
8,872.95 |
8,872.02 |
8,872.82 |
1.8K |
| 10:18 |
8,873.01 |
8,874.58 |
8,873.01 |
8,874.37 |
5.2K |
| 10:19 |
8,874.37 |
8,874.37 |
8,873.70 |
8,873.70 |
3.8K |
| 10:20 |
8,873.87 |
8,873.87 |
8,873.35 |
8,873.40 |
2.4K |
| 10:21 |
8,873.06 |
8,873.66 |
8,873.06 |
8,873.66 |
7.2K |
| 10:22 |
8,873.66 |
8,877.65 |
8,873.66 |
8,877.65 |
3.9K |
| 10:23 |
8,877.65 |
8,877.65 |
8,877.04 |
8,877.04 |
2.8K |
| 10:24 |
8,877.73 |
8,877.97 |
8,877.63 |
8,877.80 |
6.8K |
| 10:25 |
8,877.84 |
8,881.22 |
8,877.84 |
8,881.22 |
3.5K |
| 10:26 |
8,885.17 |
8,885.26 |
8,885.07 |
8,885.26 |
8.0K |
| 10:27 |
8,885.32 |
8,885.52 |
8,883.99 |
8,883.99 |
10.3K |
| 10:28 |
8,883.46 |
8,885.06 |
8,883.16 |
8,885.06 |
7.7K |
| 10:29 |
8,885.53 |
8,885.67 |
8,885.29 |
8,885.29 |
2.7K |
| 10:30 |
8,885.59 |
8,886.03 |
8,883.86 |
8,883.86 |
8.5K |
| 10:31 |
8,884.92 |
8,886.34 |
8,884.92 |
8,885.62 |
6.0K |
| 10:32 |
8,884.99 |
8,885.92 |
8,884.36 |
8,884.36 |
3.9K |
| 10:33 |
8,884.36 |
8,884.36 |
8,883.52 |
8,883.52 |
3.1K |
| 10:34 |
8,883.54 |
8,884.01 |
8,883.54 |
8,883.82 |
1.1K |
| 10:35 |
8,883.56 |
8,883.56 |
8,883.23 |
8,883.38 |
4.7K |
| 10:36 |
8,883.09 |
8,883.09 |
8,882.41 |
8,882.41 |
4.1K |
| 10:37 |
8,882.27 |
8,882.72 |
8,882.17 |
8,882.17 |
6.9K |
| 10:38 |
8,882.80 |
8,884.55 |
8,882.80 |
8,884.37 |
9.8K |
| 10:39 |
8,883.83 |
8,883.83 |
8,879.81 |
8,879.81 |
23.2K |
| 10:40 |
8,878.15 |
8,880.76 |
8,877.91 |
8,880.76 |
12.5K |
| 10:41 |
8,881.06 |
8,881.44 |
8,881.06 |
8,881.44 |
6.2K |
| 10:42 |
8,881.58 |
8,881.72 |
8,881.58 |
8,881.72 |
0.6K |
| 10:43 |
8,882.11 |
8,884.21 |
8,882.11 |
8,884.21 |
8.9K |
| 10:44 |
8,884.21 |
8,886.61 |
8,884.21 |
8,886.61 |
7.4K |
| 10:45 |
8,886.61 |
8,886.61 |
8,885.52 |
8,885.52 |
11.6K |
| 10:46 |
8,885.52 |
8,886.08 |
8,885.11 |
8,886.08 |
0.6K |
| 10:47 |
8,885.09 |
8,885.09 |
8,883.99 |
8,883.99 |
13.3K |
| 10:48 |
8,883.92 |
8,883.92 |
8,882.82 |
8,882.82 |
3.6K |
| 10:49 |
8,881.60 |
8,881.70 |
8,881.53 |
8,881.70 |
6.6K |
| 10:50 |
8,881.75 |
8,881.96 |
8,881.58 |
8,881.58 |
0.9K |
| 10:51 |
8,880.79 |
8,880.79 |
8,879.30 |
8,879.30 |
8.9K |
| 10:52 |
8,879.23 |
8,879.51 |
8,879.23 |
8,879.51 |
3.5K |
| 10:53 |
8,879.14 |
8,879.14 |
8,878.95 |
8,878.95 |
2.2K |
| 10:54 |
8,878.20 |
8,881.59 |
8,877.66 |
8,881.59 |
2.0K |
| 10:55 |
8,881.59 |
8,881.76 |
8,881.59 |
8,881.67 |
1.2K |
| 10:56 |
8,881.93 |
8,881.93 |
8,881.60 |
8,881.60 |
4.1K |
| 10:57 |
8,881.94 |
8,884.47 |
8,881.94 |
8,884.47 |
2.3K |
| 10:58 |
8,884.47 |
8,885.81 |
8,884.47 |
8,885.81 |
3.7K |
| 10:59 |
8,885.81 |
8,886.50 |
8,885.81 |
8,886.50 |
7.0K |
| 11:00 |
8,886.03 |
8,886.03 |
8,883.04 |
8,883.04 |
6.2K |
| 11:01 |
8,882.97 |
8,883.83 |
8,882.97 |
8,883.83 |
2.6K |
| 11:02 |
8,883.73 |
8,884.58 |
8,883.73 |
8,884.58 |
30.3K |
| 11:03 |
8,884.58 |
8,884.58 |
8,884.23 |
8,884.23 |
3.6K |
| 11:04 |
8,884.23 |
8,884.50 |
8,884.23 |
8,884.50 |
0.6K |
| 11:05 |
8,884.50 |
8,884.50 |
8,883.86 |
8,883.86 |
2.0K |
| 11:06 |
8,883.72 |
8,886.33 |
8,883.72 |
8,886.33 |
7.9K |
| 11:07 |
8,886.33 |
8,886.33 |
8,885.03 |
8,885.03 |
24.7K |
| 11:08 |
8,884.40 |
8,884.52 |
8,881.96 |
8,881.96 |
6.4K |
| 11:09 |
8,880.17 |
8,880.17 |
8,878.63 |
8,878.63 |
11.1K |
| 11:10 |
8,878.46 |
8,878.92 |
8,878.46 |
8,878.92 |
2.5K |
| 11:11 |
8,878.21 |
8,878.21 |
8,872.52 |
8,872.52 |
25.0K |
| 11:12 |
8,872.37 |
8,872.37 |
8,872.37 |
8,872.37 |
0.7K |
| 11:13 |
8,872.47 |
8,873.31 |
8,872.09 |
8,873.31 |
4.9K |
| 11:14 |
8,873.67 |
8,873.67 |
8,872.98 |
8,873.15 |
3.3K |
| 11:15 |
8,873.43 |
8,874.29 |
8,873.43 |
8,874.29 |
8.4K |
| 11:16 |
8,874.10 |
8,874.10 |
8,874.10 |
8,874.10 |
2.9K |
| 11:17 |
8,874.10 |
8,875.34 |
8,874.10 |
8,875.34 |
1.3K |
| 11:18 |
8,875.73 |
8,875.73 |
8,875.65 |
8,875.65 |
4.4K |
| 11:19 |
8,877.54 |
8,877.54 |
8,876.20 |
8,876.20 |
6.2K |
| 11:20 |
8,876.58 |
8,876.73 |
8,876.52 |
8,876.73 |
5.1K |
| 11:21 |
8,877.54 |
8,877.70 |
8,877.54 |
8,877.70 |
4.7K |
| 11:22 |
8,881.15 |
8,881.70 |
8,881.15 |
8,881.70 |
15.3K |
| 11:23 |
8,881.70 |
8,881.78 |
8,881.20 |
8,881.20 |
5.3K |
| 11:24 |
8,881.20 |
8,881.68 |
8,880.70 |
8,880.70 |
3.0K |
| 11:25 |
8,881.09 |
8,881.09 |
8,880.31 |
8,880.31 |
1.1K |
| 11:26 |
8,880.31 |
8,881.08 |
8,880.31 |
8,881.08 |
1.4K |
| 11:27 |
8,881.08 |
8,881.08 |
8,874.83 |
8,874.83 |
2.3K |
| 11:28 |
8,874.11 |
8,874.11 |
8,872.97 |
8,872.97 |
9.5K |
| 11:29 |
8,872.97 |
8,874.28 |
8,872.97 |
8,873.50 |
11.5K |
| 11:30 |
8,872.01 |
8,874.30 |
8,872.01 |
8,873.60 |
10.4K |
| 11:31 |
8,873.18 |
8,873.18 |
8,872.34 |
8,872.34 |
5.3K |
| 11:32 |
8,871.92 |
8,872.20 |
8,871.75 |
8,872.20 |
3.2K |
| 11:33 |
8,872.20 |
8,872.56 |
8,872.20 |
8,872.56 |
1.8K |
| 11:34 |
8,872.08 |
8,872.08 |
8,871.74 |
8,871.74 |
0.6K |
| 11:35 |
8,871.74 |
8,872.31 |
8,871.74 |
8,872.31 |
0.6K |
| 11:36 |
8,873.09 |
8,873.66 |
8,872.88 |
8,873.66 |
9.6K |
| 11:37 |
8,875.32 |
8,875.32 |
8,874.02 |
8,874.02 |
3.4K |
| 11:38 |
8,874.02 |
8,875.40 |
8,874.02 |
8,875.34 |
3.7K |
| 11:39 |
8,875.50 |
8,876.03 |
8,875.50 |
8,876.03 |
6.7K |
| 11:40 |
8,875.42 |
8,875.71 |
8,873.86 |
8,873.86 |
14.3K |
| 11:41 |
8,873.39 |
8,873.77 |
8,873.39 |
8,873.77 |
18.6K |
| 11:42 |
8,872.92 |
8,872.92 |
8,871.03 |
8,871.03 |
16.8K |
| 11:43 |
8,871.03 |
8,871.03 |
8,870.79 |
8,870.79 |
3.1K |
| 11:44 |
8,870.37 |
8,871.64 |
8,870.37 |
8,871.63 |
13.5K |
| 11:45 |
8,871.42 |
8,871.42 |
8,870.12 |
8,870.12 |
4.8K |
| 11:46 |
8,870.12 |
8,870.25 |
8,870.10 |
8,870.24 |
4.4K |
| 11:47 |
8,870.24 |
8,871.93 |
8,870.24 |
8,871.93 |
4.2K |
| 11:48 |
8,871.83 |
8,871.83 |
8,871.41 |
8,871.41 |
3.4K |
| 11:49 |
8,871.43 |
8,871.77 |
8,871.43 |
8,871.77 |
9.2K |
| 11:50 |
8,871.14 |
8,871.14 |
8,870.97 |
8,871.14 |
2.7K |
| 11:51 |
8,871.31 |
8,872.62 |
8,871.31 |
8,872.62 |
1.6K |
| 11:52 |
8,872.62 |
8,873.12 |
8,872.62 |
8,873.12 |
3.0K |
| 11:53 |
8,873.12 |
8,873.21 |
8,873.06 |
8,873.21 |
1.1K |
| 11:54 |
8,871.72 |
8,871.72 |
8,871.14 |
8,871.14 |
2.2K |
| 11:55 |
8,871.14 |
8,871.96 |
8,871.14 |
8,871.27 |
4.5K |
| 11:56 |
8,871.35 |
8,872.04 |
8,871.35 |
8,872.04 |
2.4K |
| 11:57 |
8,872.04 |
8,872.04 |
8,871.66 |
8,871.66 |
1.0K |
| 11:58 |
8,872.31 |
8,872.94 |
8,872.31 |
8,872.61 |
1.3K |
| 11:59 |
8,872.61 |
8,872.78 |
8,872.61 |
8,872.78 |
0.3K |
| 12:00 |
8,872.85 |
8,872.85 |
8,872.42 |
8,872.42 |
0.6K |
| 12:01 |
8,873.11 |
8,873.79 |
8,873.11 |
8,873.79 |
4.0K |
| 12:02 |
8,874.71 |
8,874.98 |
8,874.61 |
8,874.98 |
1.8K |
| 12:03 |
8,875.13 |
8,875.13 |
8,874.52 |
8,874.52 |
2.4K |
| 12:04 |
8,874.52 |
8,876.97 |
8,874.52 |
8,876.74 |
3.4K |
| 12:05 |
8,876.91 |
8,877.08 |
8,876.91 |
8,877.08 |
3.3K |
| 12:06 |
8,876.97 |
8,878.50 |
8,876.97 |
8,878.50 |
7.9K |
| 12:07 |
8,878.50 |
8,878.81 |
8,877.93 |
8,877.93 |
4.9K |
| 12:08 |
8,877.57 |
8,877.57 |
8,876.68 |
8,876.68 |
5.4K |
| 12:09 |
8,876.26 |
8,876.77 |
8,876.26 |
8,876.77 |
49.7K |
| 12:10 |
8,876.63 |
8,876.81 |
8,876.57 |
8,876.57 |
2.2K |
| 12:11 |
8,876.57 |
8,876.72 |
8,875.88 |
8,876.72 |
12.4K |
| 12:12 |
8,876.72 |
8,876.72 |
8,876.57 |
8,876.57 |
1.7K |
| 12:13 |
8,876.85 |
8,877.36 |
8,876.85 |
8,877.36 |
2.8K |
| 12:14 |
8,877.73 |
8,877.73 |
8,876.65 |
8,876.65 |
3.2K |
| 12:15 |
8,876.65 |
8,879.55 |
8,876.65 |
8,879.55 |
4.4K |
| 12:16 |
8,879.38 |
8,879.71 |
8,879.38 |
8,879.41 |
2.7K |
| 12:17 |
8,879.60 |
8,879.60 |
8,878.71 |
8,878.71 |
6.0K |
| 12:18 |
8,878.85 |
8,880.37 |
8,878.85 |
8,880.37 |
3.9K |
| 12:19 |
8,880.37 |
8,880.51 |
8,880.37 |
8,880.51 |
1.9K |
| 12:20 |
8,880.20 |
8,880.86 |
8,880.20 |
8,880.46 |
9.7K |
| 12:21 |
8,880.82 |
8,880.82 |
8,880.82 |
8,880.82 |
0.3K |
| 12:22 |
8,880.71 |
8,880.71 |
8,879.83 |
8,879.83 |
1.8K |
| 12:23 |
8,879.75 |
8,879.75 |
8,879.75 |
8,879.75 |
1.5K |
| 12:24 |
8,879.94 |
8,879.94 |
8,878.01 |
8,878.01 |
2.5K |
| 12:25 |
8,878.12 |
8,878.12 |
8,877.23 |
8,877.23 |
14.4K |
| 12:26 |
8,877.77 |
8,879.52 |
8,877.77 |
8,879.52 |
12.2K |
| 12:27 |
8,879.52 |
8,879.91 |
8,879.52 |
8,879.91 |
1.6K |
| 12:28 |
8,879.91 |
8,879.91 |
8,877.12 |
8,877.40 |
0.5K |
| 12:29 |
8,877.40 |
8,877.40 |
8,876.92 |
8,876.92 |
2.7K |
| 12:30 |
8,877.00 |
8,877.00 |
8,875.96 |
8,876.71 |
2.7K |
| 12:31 |
8,876.88 |
8,876.88 |
8,876.80 |
8,876.80 |
1.4K |
| 12:32 |
8,876.64 |
8,876.64 |
8,876.04 |
8,876.04 |
2.9K |
| 12:33 |
8,876.12 |
8,876.34 |
8,876.12 |
8,876.18 |
4.0K |
| 12:34 |
8,876.18 |
8,876.18 |
8,876.10 |
8,876.10 |
0.4K |
| 12:35 |
8,876.36 |
8,876.36 |
8,876.36 |
8,876.36 |
2.5K |
| 12:36 |
8,876.28 |
8,876.57 |
8,876.28 |
8,876.57 |
1.7K |
| 12:37 |
8,876.93 |
8,877.00 |
8,876.93 |
8,877.00 |
2.8K |
| 12:38 |
8,877.09 |
8,877.37 |
8,877.09 |
8,877.37 |
4.3K |
| 12:39 |
8,877.37 |
8,877.37 |
8,877.32 |
8,877.32 |
0.2K |
| 12:40 |
8,877.62 |
8,877.62 |
8,876.40 |
8,876.84 |
5.5K |
| 12:41 |
8,876.76 |
8,876.95 |
8,876.76 |
8,876.95 |
5.2K |
| 12:42 |
8,876.78 |
8,879.17 |
8,876.64 |
8,879.17 |
6.8K |
| 12:43 |
8,879.17 |
8,879.17 |
8,878.96 |
8,879.10 |
0.3K |
| 12:44 |
8,879.26 |
8,879.26 |
8,879.26 |
8,879.26 |
3.6K |
| 12:45 |
8,879.26 |
8,880.29 |
8,879.05 |
8,880.29 |
3.9K |
| 12:46 |
8,879.49 |
8,879.49 |
8,877.84 |
8,877.84 |
6.4K |
| 12:47 |
8,877.73 |
8,878.20 |
8,877.16 |
8,877.16 |
5.0K |
| 12:48 |
8,875.91 |
8,876.05 |
8,875.68 |
8,875.68 |
16.9K |
| 12:49 |
8,875.68 |
8,876.94 |
8,875.49 |
8,876.94 |
0.5K |
| 12:50 |
8,876.94 |
8,878.12 |
8,876.94 |
8,878.12 |
2.3K |
| 12:51 |
8,877.97 |
8,879.01 |
8,877.97 |
8,879.01 |
4.1K |
| 12:52 |
8,879.22 |
8,879.61 |
8,879.22 |
8,879.61 |
3.9K |
| 12:53 |
8,879.69 |
8,879.86 |
8,879.69 |
8,879.86 |
7.8K |
| 12:54 |
8,879.79 |
8,880.22 |
8,879.79 |
8,880.22 |
18.2K |
| 12:55 |
8,880.22 |
8,880.40 |
8,878.79 |
8,879.06 |
3.9K |
| 12:56 |
8,877.89 |
8,878.54 |
8,877.89 |
8,878.13 |
3.9K |
| 12:57 |
8,877.44 |
8,877.72 |
8,877.44 |
8,877.72 |
3.5K |
| 12:58 |
8,877.63 |
8,879.62 |
8,877.63 |
8,879.62 |
5.9K |
| 12:59 |
8,879.89 |
8,882.32 |
8,879.89 |
8,882.32 |
6.4K |
| 13:00 |
8,882.02 |
8,882.02 |
8,880.93 |
8,880.93 |
3.8K |
| 13:01 |
8,881.03 |
8,881.15 |
8,881.03 |
8,881.15 |
2.3K |
| 13:02 |
8,881.09 |
8,881.41 |
8,880.85 |
8,881.41 |
3.7K |
| 13:03 |
8,880.85 |
8,880.93 |
8,880.85 |
8,880.93 |
4.8K |
| 13:04 |
8,880.74 |
8,881.64 |
8,880.74 |
8,881.64 |
1.7K |
| 13:05 |
8,881.64 |
8,881.64 |
8,881.17 |
8,881.17 |
1.7K |
| 13:06 |
8,881.17 |
8,881.88 |
8,881.17 |
8,881.32 |
6.4K |
| 13:07 |
8,879.67 |
8,880.14 |
8,879.67 |
8,880.14 |
2.3K |
| 13:08 |
8,880.33 |
8,880.33 |
8,878.58 |
8,878.58 |
2.1K |
| 13:09 |
8,878.58 |
8,879.08 |
8,878.58 |
8,879.08 |
7.1K |
| 13:10 |
8,878.57 |
8,878.57 |
8,877.71 |
8,877.71 |
3.8K |
| 13:11 |
8,877.67 |
8,878.61 |
8,877.67 |
8,878.61 |
3.9K |
| 13:12 |
8,878.61 |
8,879.08 |
8,878.61 |
8,879.08 |
2.0K |
| 13:13 |
8,879.09 |
8,882.04 |
8,879.09 |
8,882.04 |
12.6K |
| 13:14 |
8,882.10 |
8,885.44 |
8,882.10 |
8,885.44 |
12.9K |
| 13:15 |
8,885.00 |
8,885.00 |
8,884.62 |
8,884.62 |
4.2K |
| 13:16 |
8,884.43 |
8,886.23 |
8,884.43 |
8,886.23 |
11.7K |
| 13:17 |
8,886.23 |
8,886.56 |
8,886.23 |
8,886.39 |
1.0K |
| 13:18 |
8,886.56 |
8,886.56 |
8,884.56 |
8,884.56 |
23.7K |
| 13:19 |
8,884.56 |
8,884.56 |
8,883.94 |
8,883.94 |
5.9K |
| 13:20 |
8,883.28 |
8,883.28 |
8,881.80 |
8,881.80 |
10.0K |
| 13:21 |
8,881.97 |
8,882.39 |
8,881.68 |
8,881.82 |
4.4K |
| 13:22 |
8,881.62 |
8,881.66 |
8,880.26 |
8,880.26 |
7.7K |
| 13:23 |
8,878.90 |
8,878.90 |
8,876.33 |
8,876.33 |
7.7K |
| 13:24 |
8,875.45 |
8,875.45 |
8,874.79 |
8,874.79 |
15.0K |
| 13:25 |
8,874.62 |
8,874.62 |
8,874.62 |
8,874.62 |
1.4K |
| 13:26 |
8,875.46 |
8,875.46 |
8,874.87 |
8,875.36 |
6.4K |
| 13:27 |
8,875.36 |
8,875.58 |
8,875.34 |
8,875.41 |
1.7K |
| 13:28 |
8,875.30 |
8,875.30 |
8,872.46 |
8,872.46 |
27.0K |
| 13:29 |
8,872.25 |
8,872.63 |
8,872.25 |
8,872.63 |
1.4K |
| 13:30 |
8,872.91 |
8,873.42 |
8,872.91 |
8,873.42 |
3.7K |
| 13:31 |
8,873.47 |
8,874.52 |
8,873.12 |
8,874.52 |
3.5K |
| 13:32 |
8,874.52 |
8,875.03 |
8,874.52 |
8,875.03 |
2.5K |
| 13:33 |
8,875.03 |
8,875.03 |
8,873.99 |
8,873.99 |
2.8K |
| 13:34 |
8,874.35 |
8,874.69 |
8,874.35 |
8,874.69 |
2.0K |
| 13:35 |
8,874.86 |
8,874.86 |
8,873.81 |
8,874.09 |
2.4K |
| 13:36 |
8,874.15 |
8,874.15 |
8,873.86 |
8,874.03 |
2.4K |
| 13:37 |
8,874.31 |
8,874.32 |
8,873.71 |
8,873.71 |
2.8K |
| 13:38 |
8,874.15 |
8,874.15 |
8,873.17 |
8,873.17 |
3.5K |
| 13:39 |
8,873.02 |
8,873.02 |
8,872.14 |
8,872.68 |
8.3K |
| 13:40 |
8,872.96 |
8,872.96 |
8,871.79 |
8,871.79 |
1.5K |
| 13:41 |
8,871.79 |
8,872.34 |
8,871.79 |
8,872.13 |
1.7K |
| 13:42 |
8,871.97 |
8,873.96 |
8,871.97 |
8,873.96 |
7.4K |
| 13:43 |
8,873.85 |
8,873.85 |
8,873.18 |
8,873.85 |
6.1K |
| 13:44 |
8,873.85 |
8,873.85 |
8,873.64 |
8,873.64 |
0.6K |
| 13:45 |
8,873.64 |
8,873.66 |
8,873.30 |
8,873.66 |
8.0K |
| 13:46 |
8,873.66 |
8,874.43 |
8,873.66 |
8,874.43 |
4.5K |
| 13:47 |
8,872.91 |
8,872.91 |
8,872.91 |
8,872.91 |
5.8K |
| 13:48 |
8,873.26 |
8,873.26 |
8,872.22 |
8,872.22 |
7.6K |
| 13:49 |
8,872.70 |
8,872.70 |
8,870.78 |
8,870.78 |
9.9K |
| 13:50 |
8,871.15 |
8,871.15 |
8,868.30 |
8,868.30 |
9.2K |
| 13:51 |
8,868.11 |
8,868.50 |
8,868.11 |
8,868.35 |
4.1K |
| 13:52 |
8,867.87 |
8,868.21 |
8,867.87 |
8,868.21 |
9.9K |
| 13:53 |
8,868.15 |
8,868.67 |
8,868.15 |
8,868.67 |
2.1K |
| 13:54 |
8,868.49 |
8,868.49 |
8,868.27 |
8,868.27 |
8.6K |
| 13:55 |
8,868.41 |
8,868.69 |
8,868.30 |
8,868.30 |
12.1K |
| 13:56 |
8,868.30 |
8,869.05 |
8,868.30 |
8,868.90 |
5.9K |
| 13:57 |
8,867.21 |
8,867.62 |
8,866.97 |
8,867.62 |
7.2K |
| 13:58 |
8,867.62 |
8,868.03 |
8,867.59 |
8,867.59 |
14.1K |
| 13:59 |
8,867.45 |
8,868.27 |
8,867.45 |
8,867.79 |
9.7K |
| 14:00 |
8,867.86 |
8,868.60 |
8,867.86 |
8,868.21 |
12.9K |
| 14:01 |
8,868.27 |
8,868.27 |
8,867.79 |
8,867.79 |
6.3K |
| 14:02 |
8,867.96 |
8,868.40 |
8,867.96 |
8,868.40 |
3.5K |
| 14:03 |
8,868.40 |
8,869.23 |
8,868.02 |
8,869.23 |
11.2K |
| 14:04 |
8,869.23 |
8,869.23 |
8,867.71 |
8,867.71 |
10.1K |
| 14:05 |
8,867.71 |
8,869.19 |
8,867.17 |
8,869.19 |
5.6K |
| 14:06 |
8,869.62 |
8,871.64 |
8,869.62 |
8,871.31 |
34.4K |
| 14:07 |
8,871.31 |
8,871.31 |
8,870.60 |
8,870.60 |
4.1K |
| 14:08 |
8,870.26 |
8,872.29 |
8,870.26 |
8,872.29 |
12.7K |
| 14:09 |
8,872.21 |
8,872.21 |
8,872.07 |
8,872.07 |
3.7K |
| 14:10 |
8,871.56 |
8,872.12 |
8,871.41 |
8,872.12 |
4.4K |
| 14:11 |
8,872.12 |
8,873.05 |
8,872.12 |
8,873.05 |
4.4K |
| 14:12 |
8,874.88 |
8,874.88 |
8,874.85 |
8,874.85 |
2.1K |
| 14:13 |
8,875.20 |
8,875.20 |
8,874.88 |
8,875.04 |
3.2K |
| 14:14 |
8,875.04 |
8,875.55 |
8,875.04 |
8,875.42 |
3.1K |
| 14:15 |
8,875.42 |
8,875.42 |
8,875.27 |
8,875.27 |
0.2K |
| 14:16 |
8,875.58 |
8,876.51 |
8,875.58 |
8,876.51 |
1.9K |
| 14:17 |
8,876.90 |
8,876.90 |
8,876.79 |
8,876.79 |
2.8K |
| 14:18 |
8,876.62 |
8,876.62 |
8,876.56 |
8,876.56 |
3.0K |
| 14:19 |
8,877.37 |
8,877.37 |
8,877.37 |
8,877.37 |
4.2K |
| 14:20 |
8,877.37 |
8,877.73 |
8,877.37 |
8,877.73 |
0.4K |
| 14:21 |
8,877.59 |
8,877.59 |
8,876.88 |
8,877.39 |
1.2K |
| 14:22 |
8,877.39 |
8,877.64 |
8,877.39 |
8,877.64 |
7.1K |
| 14:23 |
8,877.37 |
8,877.37 |
8,877.36 |
8,877.36 |
4.2K |
| 14:24 |
8,878.96 |
8,878.96 |
8,878.63 |
8,878.63 |
3.0K |
| 14:25 |
8,878.65 |
8,879.07 |
8,878.47 |
8,879.07 |
3.9K |
| 14:26 |
8,878.95 |
8,878.95 |
8,878.13 |
8,878.29 |
3.5K |
| 14:27 |
8,877.66 |
8,877.87 |
8,877.66 |
8,877.73 |
2.9K |
| 14:28 |
8,877.66 |
8,877.66 |
8,877.44 |
8,877.44 |
1.6K |
| 14:29 |
8,877.44 |
8,878.31 |
8,877.44 |
8,878.31 |
27.6K |
| 14:30 |
8,878.37 |
8,878.46 |
8,878.07 |
8,878.07 |
4.8K |
| 14:31 |
8,878.07 |
8,878.07 |
8,877.91 |
8,877.91 |
3.0K |
| 14:32 |
8,877.91 |
8,878.17 |
8,877.91 |
8,878.17 |
26.1K |
| 14:33 |
8,878.31 |
8,878.85 |
8,878.31 |
8,878.85 |
13.5K |
| 14:34 |
8,879.32 |
8,879.73 |
8,879.32 |
8,879.65 |
6.4K |
| 14:35 |
8,879.37 |
8,880.93 |
8,879.24 |
8,880.93 |
3.4K |
| 14:36 |
8,880.97 |
8,881.72 |
8,880.97 |
8,881.68 |
9.8K |
| 14:37 |
8,881.77 |
8,881.77 |
8,881.42 |
8,881.42 |
2.1K |
| 14:38 |
8,881.32 |
8,881.92 |
8,881.01 |
8,881.92 |
4.0K |
| 14:39 |
8,882.89 |
8,882.89 |
8,882.63 |
8,882.84 |
8.2K |
| 14:40 |
8,882.84 |
8,882.84 |
8,881.97 |
8,881.97 |
3.5K |
| 14:41 |
8,881.97 |
8,882.41 |
8,881.97 |
8,881.97 |
2.8K |
| 14:42 |
8,882.29 |
8,882.29 |
8,881.66 |
8,881.66 |
3.2K |
| 14:43 |
8,881.85 |
8,881.85 |
8,881.47 |
8,881.47 |
4.6K |
| 14:44 |
8,881.47 |
8,881.47 |
8,880.81 |
8,880.81 |
9.3K |
| 14:45 |
8,880.58 |
8,880.71 |
8,880.58 |
8,880.71 |
5.5K |
| 14:46 |
8,881.25 |
8,881.63 |
8,881.25 |
8,881.63 |
4.8K |
| 14:47 |
8,881.47 |
8,881.47 |
8,881.28 |
8,881.28 |
3.9K |
| 14:48 |
8,881.28 |
8,881.28 |
8,881.26 |
8,881.26 |
4.0K |
| 14:49 |
8,880.51 |
8,880.51 |
8,878.04 |
8,878.25 |
21.3K |
| 14:50 |
8,878.64 |
8,878.64 |
8,877.80 |
8,877.88 |
11.8K |
| 14:51 |
8,878.05 |
8,878.87 |
8,877.74 |
8,878.87 |
5.8K |
| 14:52 |
8,878.40 |
8,878.68 |
8,878.40 |
8,878.68 |
2.8K |
| 14:53 |
8,878.85 |
8,879.77 |
8,878.85 |
8,879.77 |
2.4K |
| 14:54 |
8,880.04 |
8,880.17 |
8,879.73 |
8,880.17 |
1.3K |
| 14:55 |
8,880.17 |
8,880.46 |
8,880.17 |
8,880.46 |
0.8K |
| 14:56 |
8,880.43 |
8,880.43 |
8,879.21 |
8,879.21 |
5.9K |
| 14:57 |
8,878.93 |
8,879.92 |
8,878.93 |
8,879.92 |
5.8K |
| 14:58 |
8,879.27 |
8,881.76 |
8,879.27 |
8,881.76 |
5.2K |
| 14:59 |
8,881.54 |
8,882.31 |
8,881.54 |
8,882.31 |
6.2K |
| 15:00 |
8,881.26 |
8,881.29 |
8,881.26 |
8,881.26 |
4.5K |
| 15:01 |
8,881.44 |
8,881.44 |
8,881.44 |
8,881.44 |
4.4K |
| 15:02 |
8,881.72 |
8,881.90 |
8,881.65 |
8,881.90 |
7.4K |
| 15:03 |
8,881.90 |
8,882.82 |
8,881.90 |
8,882.82 |
4.6K |
| 15:04 |
8,883.24 |
8,883.49 |
8,882.85 |
8,882.85 |
15.0K |
| 15:05 |
8,883.24 |
8,883.24 |
8,882.40 |
8,882.40 |
6.7K |
| 15:06 |
8,882.40 |
8,882.60 |
8,881.71 |
8,881.71 |
2.8K |
| 15:07 |
8,881.95 |
8,885.74 |
8,881.95 |
8,885.74 |
9.4K |
| 15:08 |
8,885.74 |
8,885.74 |
8,885.27 |
8,885.42 |
2.7K |
| 15:09 |
8,884.14 |
8,884.64 |
8,884.14 |
8,884.64 |
15.0K |
| 15:10 |
8,885.85 |
8,885.85 |
8,885.48 |
8,885.53 |
2.3K |
| 15:11 |
8,885.80 |
8,887.17 |
8,885.80 |
8,887.17 |
2.0K |
| 15:12 |
8,887.38 |
8,887.38 |
8,885.81 |
8,885.81 |
3.5K |
| 15:13 |
8,885.84 |
8,887.39 |
8,885.84 |
8,887.39 |
3.9K |
| 15:14 |
8,887.39 |
8,887.39 |
8,886.93 |
8,887.17 |
9.9K |
| 15:15 |
8,888.21 |
8,889.58 |
8,888.21 |
8,889.58 |
7.4K |
| 15:16 |
8,889.49 |
8,890.71 |
8,889.49 |
8,890.60 |
8.4K |
| 15:17 |
8,889.72 |
8,890.82 |
8,889.72 |
8,889.83 |
9.5K |
| 15:18 |
8,890.97 |
8,890.97 |
8,890.50 |
8,890.89 |
27.8K |
| 15:19 |
8,890.71 |
8,892.42 |
8,890.71 |
8,892.42 |
6.7K |
| 15:20 |
8,894.07 |
8,894.07 |
8,893.11 |
8,893.11 |
10.0K |
| 15:21 |
8,893.00 |
8,893.00 |
8,892.37 |
8,892.76 |
1.8K |
| 15:22 |
8,893.18 |
8,893.37 |
8,892.23 |
8,892.23 |
6.1K |
| 15:23 |
8,892.23 |
8,892.23 |
8,890.92 |
8,890.92 |
2.6K |
| 15:24 |
8,891.92 |
8,893.34 |
8,891.67 |
8,893.34 |
7.3K |
| 15:25 |
8,893.17 |
8,893.71 |
8,893.14 |
8,893.14 |
12.0K |
| 15:26 |
8,892.96 |
8,896.00 |
8,892.96 |
8,896.00 |
70.0K |
| 15:27 |
8,895.68 |
8,895.68 |
8,892.74 |
8,892.88 |
13.8K |
| 15:28 |
8,892.77 |
8,895.23 |
8,892.77 |
8,894.46 |
33.4K |
| 15:29 |
8,894.42 |
8,896.21 |
8,894.42 |
8,896.21 |
9.7K |
| 15:30 |
8,896.38 |
8,896.38 |
8,893.35 |
8,893.35 |
13.3K |
| 15:31 |
8,892.37 |
8,893.00 |
8,892.22 |
8,892.22 |
23.3K |
| 15:32 |
8,892.08 |
8,892.08 |
8,891.53 |
8,891.70 |
15.2K |
| 15:33 |
8,891.60 |
8,891.60 |
8,890.42 |
8,890.42 |
20.6K |
| 15:34 |
8,890.26 |
8,891.95 |
8,890.26 |
8,891.95 |
8.8K |
| 15:35 |
8,893.25 |
8,893.54 |
8,893.25 |
8,893.36 |
16.5K |
| 15:36 |
8,893.23 |
8,893.77 |
8,893.03 |
8,893.77 |
5.7K |
| 15:37 |
8,893.84 |
8,893.88 |
8,893.59 |
8,893.59 |
67.4K |
| 15:38 |
8,893.95 |
8,894.25 |
8,893.63 |
8,893.88 |
17.0K |
| 15:39 |
8,892.72 |
8,893.31 |
8,892.72 |
8,893.31 |
7.4K |
| 15:40 |
8,893.41 |
8,894.09 |
8,893.00 |
8,893.88 |
17.7K |
| 15:41 |
8,893.81 |
8,894.32 |
8,893.69 |
8,893.69 |
29.8K |
| 15:42 |
8,895.33 |
8,896.65 |
8,895.33 |
8,896.65 |
24.5K |
| 15:43 |
8,896.52 |
8,896.52 |
8,895.16 |
8,895.16 |
31.4K |
| 15:44 |
8,895.18 |
8,896.96 |
8,895.18 |
8,896.96 |
13.7K |
| 15:45 |
8,897.06 |
8,898.95 |
8,897.06 |
8,898.19 |
14.2K |
| 15:46 |
8,897.46 |
8,898.10 |
8,896.80 |
8,896.80 |
12.0K |
| 15:47 |
8,897.12 |
8,897.99 |
8,896.32 |
8,896.32 |
14.0K |
| 15:48 |
8,894.84 |
8,895.11 |
8,894.84 |
8,895.11 |
27.3K |
| 15:49 |
8,895.18 |
8,895.33 |
8,893.75 |
8,895.33 |
25.8K |
| 15:50 |
8,894.38 |
8,900.62 |
8,894.38 |
8,899.97 |
158.8K |
| 15:51 |
8,900.42 |
8,903.77 |
8,900.42 |
8,902.96 |
483.9K |
| 15:52 |
8,905.26 |
8,905.81 |
8,904.79 |
8,905.78 |
131.6K |
| 15:53 |
8,907.20 |
8,907.20 |
8,904.99 |
8,905.25 |
37.6K |
| 15:54 |
8,904.53 |
8,905.82 |
8,904.53 |
8,905.82 |
37.5K |
| 15:55 |
8,905.79 |
8,906.68 |
8,904.31 |
8,905.33 |
83.3K |
| 15:56 |
8,905.99 |
8,908.79 |
8,905.99 |
8,908.79 |
111.0K |
| 15:57 |
8,908.62 |
8,908.93 |
8,907.45 |
8,907.45 |
73.6K |
| 15:58 |
8,907.62 |
8,908.58 |
8,907.44 |
8,907.44 |
83.7K |
| 15:59 |
8,908.10 |
8,908.10 |
8,906.68 |
8,906.68 |
79.9K |
| 16:00 |
8,907.47 |
8,908.49 |
8,907.47 |
8,908.49 |
1,151.5K |
| 16:01 |
8,908.49 |
8,908.49 |
8,908.49 |
8,908.49 |
54.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|