| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,997.24 |
2,998.97 |
2,997.24 |
2,998.75 |
109.7K |
| 09:31 |
2,995.55 |
3,002.86 |
2,995.55 |
3,001.87 |
25.7K |
| 09:32 |
3,000.31 |
3,001.53 |
2,999.67 |
3,001.53 |
12.6K |
| 09:33 |
3,000.48 |
3,006.28 |
3,000.48 |
3,004.64 |
21.8K |
| 09:34 |
3,004.80 |
3,004.80 |
2,999.56 |
3,002.44 |
26.5K |
| 09:35 |
3,002.72 |
3,003.96 |
3,002.72 |
3,003.52 |
29.1K |
| 09:36 |
3,002.74 |
3,004.98 |
3,002.74 |
3,003.10 |
18.7K |
| 09:37 |
3,003.49 |
3,003.82 |
3,001.18 |
3,001.18 |
14.1K |
| 09:38 |
3,000.90 |
3,002.04 |
3,000.38 |
3,002.04 |
19.1K |
| 09:39 |
3,001.11 |
3,003.00 |
3,001.11 |
3,002.81 |
24.2K |
| 09:40 |
3,002.75 |
3,003.77 |
3,002.68 |
3,002.78 |
15.8K |
| 09:41 |
3,002.56 |
3,002.56 |
3,000.78 |
3,002.01 |
13.8K |
| 09:42 |
3,002.12 |
3,002.12 |
2,999.97 |
2,999.97 |
15.2K |
| 09:43 |
2,999.56 |
2,999.56 |
2,998.34 |
2,998.62 |
20.8K |
| 09:44 |
2,999.70 |
2,999.70 |
2,996.85 |
2,996.85 |
26.4K |
| 09:45 |
2,995.71 |
2,995.71 |
2,993.76 |
2,993.76 |
28.1K |
| 09:46 |
2,993.06 |
2,994.10 |
2,992.40 |
2,994.10 |
29.6K |
| 09:47 |
2,993.89 |
2,994.61 |
2,993.34 |
2,994.48 |
8.4K |
| 09:48 |
2,994.14 |
2,995.17 |
2,994.14 |
2,995.17 |
5.3K |
| 09:49 |
2,993.73 |
2,996.20 |
2,993.73 |
2,996.20 |
67.8K |
| 09:50 |
2,996.20 |
2,996.20 |
2,994.92 |
2,995.44 |
1.9K |
| 09:51 |
2,995.78 |
2,995.78 |
2,994.61 |
2,994.61 |
13.7K |
| 09:52 |
2,994.33 |
2,994.33 |
2,993.12 |
2,993.39 |
8.8K |
| 09:53 |
2,992.65 |
2,992.65 |
2,992.17 |
2,992.50 |
10.7K |
| 09:54 |
2,992.50 |
2,992.92 |
2,991.42 |
2,991.42 |
30.1K |
| 09:55 |
2,991.36 |
2,991.42 |
2,990.75 |
2,991.42 |
28.9K |
| 09:56 |
2,991.28 |
2,993.12 |
2,991.28 |
2,993.12 |
17.5K |
| 09:57 |
2,992.79 |
2,993.71 |
2,992.79 |
2,993.71 |
14.3K |
| 09:58 |
2,993.15 |
2,993.15 |
2,992.33 |
2,992.33 |
14.7K |
| 09:59 |
2,990.88 |
2,991.38 |
2,990.88 |
2,991.38 |
9.3K |
| 10:00 |
2,990.70 |
2,990.86 |
2,989.00 |
2,989.00 |
17.5K |
| 10:01 |
2,988.94 |
2,989.83 |
2,988.94 |
2,989.55 |
9.2K |
| 10:02 |
2,990.50 |
2,990.50 |
2,989.75 |
2,990.30 |
13.8K |
| 10:03 |
2,991.81 |
2,991.84 |
2,990.56 |
2,990.56 |
19.5K |
| 10:04 |
2,990.39 |
2,990.67 |
2,990.06 |
2,990.06 |
8.7K |
| 10:05 |
2,989.78 |
2,990.53 |
2,989.78 |
2,990.11 |
12.5K |
| 10:06 |
2,989.78 |
2,990.81 |
2,989.59 |
2,990.81 |
10.7K |
| 10:07 |
2,990.76 |
2,990.76 |
2,987.98 |
2,987.98 |
30.7K |
| 10:08 |
2,988.17 |
2,988.17 |
2,986.63 |
2,987.32 |
56.5K |
| 10:09 |
2,988.02 |
2,988.30 |
2,987.93 |
2,987.93 |
6.6K |
| 10:10 |
2,989.29 |
2,989.29 |
2,988.21 |
2,988.21 |
16.3K |
| 10:11 |
2,988.21 |
2,989.37 |
2,988.21 |
2,989.37 |
13.1K |
| 10:12 |
2,989.38 |
2,990.13 |
2,989.35 |
2,990.13 |
9.5K |
| 10:13 |
2,990.82 |
2,991.43 |
2,990.82 |
2,990.88 |
15.0K |
| 10:14 |
2,991.82 |
2,991.82 |
2,991.52 |
2,991.79 |
7.8K |
| 10:15 |
2,991.66 |
2,991.66 |
2,989.71 |
2,989.71 |
19.5K |
| 10:16 |
2,988.88 |
2,989.16 |
2,988.38 |
2,988.38 |
11.2K |
| 10:17 |
2,989.21 |
2,989.21 |
2,988.80 |
2,988.80 |
8.7K |
| 10:18 |
2,989.07 |
2,989.07 |
2,988.29 |
2,988.29 |
6.5K |
| 10:19 |
2,988.29 |
2,989.43 |
2,988.29 |
2,989.43 |
16.0K |
| 10:20 |
2,989.78 |
2,993.14 |
2,989.78 |
2,993.14 |
19.4K |
| 10:21 |
2,992.54 |
2,992.54 |
2,991.87 |
2,992.54 |
13.3K |
| 10:22 |
2,993.29 |
2,996.21 |
2,993.29 |
2,996.21 |
15.5K |
| 10:23 |
2,996.29 |
2,997.86 |
2,995.47 |
2,997.52 |
24.3K |
| 10:24 |
2,997.25 |
2,997.25 |
2,996.72 |
2,996.72 |
17.5K |
| 10:25 |
2,996.58 |
2,996.58 |
2,995.77 |
2,995.77 |
10.8K |
| 10:26 |
2,996.94 |
2,996.94 |
2,995.44 |
2,995.44 |
8.0K |
| 10:27 |
2,994.69 |
2,994.69 |
2,993.74 |
2,994.41 |
16.0K |
| 10:28 |
2,994.41 |
2,996.41 |
2,994.41 |
2,996.33 |
24.0K |
| 10:29 |
2,995.99 |
2,995.99 |
2,994.63 |
2,994.63 |
13.8K |
| 10:30 |
2,994.37 |
2,994.37 |
2,992.67 |
2,992.73 |
21.9K |
| 10:31 |
2,993.28 |
2,993.28 |
2,992.40 |
2,992.40 |
7.6K |
| 10:32 |
2,992.06 |
2,992.14 |
2,990.64 |
2,990.64 |
9.8K |
| 10:33 |
2,990.81 |
2,991.30 |
2,990.47 |
2,991.30 |
25.0K |
| 10:34 |
2,992.06 |
2,992.28 |
2,991.53 |
2,992.28 |
15.1K |
| 10:35 |
2,992.28 |
2,992.28 |
2,991.00 |
2,991.00 |
10.0K |
| 10:36 |
2,991.00 |
2,991.27 |
2,991.00 |
2,991.27 |
2.6K |
| 10:37 |
2,991.61 |
2,992.02 |
2,991.61 |
2,992.02 |
6.4K |
| 10:38 |
2,992.16 |
2,993.19 |
2,992.03 |
2,993.19 |
10.9K |
| 10:39 |
2,992.80 |
2,992.80 |
2,991.58 |
2,991.80 |
5.0K |
| 10:40 |
2,991.80 |
2,991.80 |
2,991.38 |
2,991.39 |
22.3K |
| 10:41 |
2,991.73 |
2,991.73 |
2,990.84 |
2,990.84 |
6.4K |
| 10:42 |
2,991.52 |
2,992.14 |
2,991.18 |
2,992.14 |
6.7K |
| 10:43 |
2,992.14 |
2,992.21 |
2,992.14 |
2,992.21 |
2.8K |
| 10:44 |
2,991.93 |
2,992.76 |
2,991.93 |
2,992.69 |
5.4K |
| 10:45 |
2,992.75 |
2,992.92 |
2,992.30 |
2,992.30 |
10.5K |
| 10:46 |
2,992.30 |
2,994.80 |
2,992.30 |
2,994.80 |
9.8K |
| 10:47 |
2,994.66 |
2,994.66 |
2,993.85 |
2,993.85 |
11.8K |
| 10:48 |
2,993.85 |
2,993.85 |
2,993.25 |
2,993.47 |
7.6K |
| 10:49 |
2,993.47 |
2,993.47 |
2,992.22 |
2,992.22 |
14.3K |
| 10:50 |
2,992.22 |
2,992.52 |
2,992.00 |
2,992.00 |
4.1K |
| 10:51 |
2,992.00 |
2,992.28 |
2,992.00 |
2,992.00 |
21.3K |
| 10:52 |
2,991.86 |
2,991.86 |
2,991.31 |
2,991.60 |
4.4K |
| 10:53 |
2,991.20 |
2,991.20 |
2,989.44 |
2,989.58 |
42.9K |
| 10:54 |
2,989.44 |
2,989.72 |
2,989.16 |
2,989.72 |
11.8K |
| 10:55 |
2,989.88 |
2,991.16 |
2,989.88 |
2,990.52 |
26.5K |
| 10:56 |
2,990.86 |
2,990.86 |
2,989.16 |
2,989.16 |
9.4K |
| 10:57 |
2,989.16 |
2,989.71 |
2,988.61 |
2,988.61 |
6.0K |
| 10:58 |
2,988.61 |
2,988.62 |
2,988.42 |
2,988.62 |
4.5K |
| 10:59 |
2,988.35 |
2,988.35 |
2,987.94 |
2,987.94 |
9.4K |
| 11:00 |
2,987.87 |
2,988.08 |
2,986.33 |
2,986.33 |
21.5K |
| 11:01 |
2,986.61 |
2,986.61 |
2,985.21 |
2,985.21 |
7.8K |
| 11:02 |
2,985.28 |
2,985.83 |
2,985.02 |
2,985.02 |
7.5K |
| 11:03 |
2,985.85 |
2,987.02 |
2,985.85 |
2,986.74 |
16.5K |
| 11:04 |
2,986.37 |
2,986.80 |
2,986.37 |
2,986.63 |
9.0K |
| 11:05 |
2,986.58 |
2,986.91 |
2,986.22 |
2,986.22 |
11.9K |
| 11:06 |
2,986.22 |
2,986.22 |
2,985.34 |
2,985.34 |
12.1K |
| 11:07 |
2,985.34 |
2,985.82 |
2,985.27 |
2,985.82 |
12.2K |
| 11:08 |
2,987.67 |
2,987.67 |
2,987.67 |
2,987.67 |
17.8K |
| 11:09 |
2,987.06 |
2,987.06 |
2,986.38 |
2,986.59 |
14.8K |
| 11:10 |
2,986.52 |
2,986.73 |
2,986.52 |
2,986.73 |
6.8K |
| 11:11 |
2,986.17 |
2,986.17 |
2,985.63 |
2,985.63 |
6.6K |
| 11:12 |
2,985.63 |
2,987.81 |
2,985.63 |
2,987.81 |
6.7K |
| 11:13 |
2,988.08 |
2,988.08 |
2,987.28 |
2,987.28 |
4.8K |
| 11:14 |
2,987.06 |
2,987.06 |
2,986.73 |
2,986.80 |
10.5K |
| 11:15 |
2,987.14 |
2,987.41 |
2,987.14 |
2,987.41 |
6.9K |
| 11:16 |
2,987.30 |
2,988.38 |
2,987.30 |
2,987.98 |
18.5K |
| 11:17 |
2,989.88 |
2,989.88 |
2,989.40 |
2,989.40 |
13.3K |
| 11:18 |
2,989.40 |
2,989.95 |
2,989.40 |
2,989.67 |
6.4K |
| 11:19 |
2,988.93 |
2,989.54 |
2,988.79 |
2,989.54 |
5.7K |
| 11:20 |
2,989.93 |
2,989.93 |
2,989.71 |
2,989.71 |
21.2K |
| 11:21 |
2,989.71 |
2,990.29 |
2,989.71 |
2,990.29 |
4.5K |
| 11:22 |
2,990.29 |
2,990.29 |
2,990.01 |
2,990.01 |
9.6K |
| 11:23 |
2,990.55 |
2,990.55 |
2,990.00 |
2,990.48 |
4.0K |
| 11:24 |
2,990.59 |
2,990.59 |
2,990.08 |
2,990.15 |
3.5K |
| 11:25 |
2,990.22 |
2,990.55 |
2,990.22 |
2,990.55 |
2.6K |
| 11:26 |
2,990.22 |
2,990.83 |
2,990.22 |
2,990.36 |
5.8K |
| 11:27 |
2,990.22 |
2,990.60 |
2,988.93 |
2,988.93 |
17.7K |
| 11:28 |
2,988.93 |
2,989.34 |
2,988.93 |
2,989.34 |
28.9K |
| 11:29 |
2,989.34 |
2,989.34 |
2,989.06 |
2,989.20 |
5.2K |
| 11:30 |
2,989.09 |
2,989.09 |
2,988.34 |
2,988.83 |
20.7K |
| 11:31 |
2,988.78 |
2,988.78 |
2,988.03 |
2,988.50 |
8.4K |
| 11:32 |
2,988.67 |
2,988.67 |
2,987.47 |
2,987.47 |
7.5K |
| 11:33 |
2,988.20 |
2,988.20 |
2,987.01 |
2,987.12 |
29.8K |
| 11:34 |
2,987.18 |
2,987.93 |
2,987.18 |
2,987.93 |
5.3K |
| 11:35 |
2,987.86 |
2,987.93 |
2,987.79 |
2,987.79 |
15.3K |
| 11:36 |
2,988.00 |
2,989.10 |
2,988.00 |
2,989.10 |
8.7K |
| 11:37 |
2,990.25 |
2,992.58 |
2,990.25 |
2,992.58 |
14.3K |
| 11:38 |
2,992.30 |
2,992.58 |
2,992.16 |
2,992.58 |
3.5K |
| 11:39 |
2,993.40 |
2,993.44 |
2,993.33 |
2,993.44 |
10.7K |
| 11:40 |
2,994.33 |
2,994.51 |
2,994.33 |
2,994.51 |
25.7K |
| 11:41 |
2,994.23 |
2,994.44 |
2,994.23 |
2,994.44 |
27.4K |
| 11:42 |
2,994.77 |
2,994.98 |
2,994.65 |
2,994.65 |
3.6K |
| 11:43 |
2,994.65 |
2,994.65 |
2,994.37 |
2,994.65 |
2.0K |
| 11:44 |
2,994.09 |
2,995.52 |
2,993.74 |
2,995.39 |
31.4K |
| 11:45 |
2,995.39 |
2,995.39 |
2,994.22 |
2,994.22 |
8.7K |
| 11:46 |
2,994.36 |
2,995.17 |
2,994.36 |
2,994.83 |
14.0K |
| 11:47 |
2,994.49 |
2,994.77 |
2,994.49 |
2,994.77 |
8.4K |
| 11:48 |
2,994.42 |
2,994.42 |
2,993.89 |
2,993.89 |
9.9K |
| 11:49 |
2,993.89 |
2,994.92 |
2,993.89 |
2,994.92 |
14.0K |
| 11:50 |
2,995.09 |
2,995.09 |
2,994.95 |
2,994.95 |
6.8K |
| 11:51 |
2,994.95 |
2,996.99 |
2,994.68 |
2,996.99 |
45.9K |
| 11:52 |
2,997.20 |
2,998.83 |
2,997.20 |
2,998.49 |
12.5K |
| 11:53 |
2,998.15 |
2,998.22 |
2,998.08 |
2,998.08 |
8.2K |
| 11:54 |
2,998.08 |
2,998.19 |
2,997.64 |
2,998.19 |
5.1K |
| 11:55 |
2,998.93 |
2,999.09 |
2,998.81 |
2,999.02 |
28.7K |
| 11:56 |
2,999.29 |
2,999.29 |
2,998.22 |
2,998.44 |
37.4K |
| 11:57 |
2,999.00 |
2,999.28 |
2,998.78 |
2,998.78 |
7.1K |
| 11:58 |
2,998.78 |
2,998.78 |
2,997.60 |
2,997.60 |
9.2K |
| 11:59 |
2,997.39 |
2,997.39 |
2,996.86 |
2,996.86 |
3.8K |
| 12:00 |
2,996.86 |
2,997.14 |
2,996.51 |
2,996.51 |
8.7K |
| 12:01 |
2,996.85 |
2,997.27 |
2,996.85 |
2,997.27 |
10.3K |
| 12:02 |
2,996.96 |
2,997.89 |
2,996.96 |
2,997.89 |
6.7K |
| 12:03 |
2,997.89 |
2,997.89 |
2,997.73 |
2,997.73 |
5.7K |
| 12:04 |
2,997.56 |
2,997.56 |
2,997.06 |
2,997.06 |
3.6K |
| 12:05 |
2,996.84 |
2,996.84 |
2,996.78 |
2,996.78 |
5.7K |
| 12:06 |
2,996.78 |
2,997.11 |
2,996.38 |
2,996.38 |
8.2K |
| 12:07 |
2,995.77 |
2,995.77 |
2,995.44 |
2,995.44 |
9.0K |
| 12:08 |
2,995.44 |
2,995.44 |
2,994.96 |
2,994.96 |
8.4K |
| 12:09 |
2,994.63 |
2,994.63 |
2,994.48 |
2,994.48 |
5.4K |
| 12:10 |
2,993.81 |
2,995.99 |
2,993.81 |
2,995.99 |
13.4K |
| 12:11 |
2,995.44 |
2,995.71 |
2,995.44 |
2,995.71 |
1.7K |
| 12:12 |
2,994.82 |
2,994.82 |
2,994.41 |
2,994.41 |
7.0K |
| 12:13 |
2,994.07 |
2,994.55 |
2,994.07 |
2,994.55 |
3.9K |
| 12:14 |
2,994.27 |
2,994.27 |
2,994.20 |
2,994.20 |
1.2K |
| 12:15 |
2,994.27 |
2,994.27 |
2,993.73 |
2,993.73 |
9.8K |
| 12:16 |
2,993.73 |
2,994.33 |
2,993.67 |
2,994.33 |
5.4K |
| 12:17 |
2,993.99 |
2,994.60 |
2,993.99 |
2,994.27 |
3.3K |
| 12:18 |
2,993.99 |
2,994.27 |
2,993.98 |
2,994.27 |
4.0K |
| 12:19 |
2,994.27 |
2,995.27 |
2,994.10 |
2,995.27 |
27.2K |
| 12:20 |
2,995.94 |
2,995.94 |
2,995.77 |
2,995.94 |
19.4K |
| 12:21 |
2,995.94 |
2,995.94 |
2,995.70 |
2,995.83 |
1.5K |
| 12:22 |
2,995.66 |
2,995.94 |
2,994.87 |
2,994.87 |
9.9K |
| 12:23 |
2,994.79 |
2,995.41 |
2,994.79 |
2,995.08 |
11.8K |
| 12:24 |
2,994.66 |
2,995.14 |
2,994.66 |
2,995.05 |
5.8K |
| 12:25 |
2,994.77 |
2,995.19 |
2,994.77 |
2,995.19 |
4.6K |
| 12:26 |
2,995.19 |
2,995.60 |
2,994.24 |
2,994.24 |
9.5K |
| 12:27 |
2,994.24 |
2,994.38 |
2,994.10 |
2,994.38 |
3.3K |
| 12:28 |
2,994.21 |
2,995.10 |
2,994.21 |
2,995.10 |
7.1K |
| 12:29 |
2,995.10 |
2,995.10 |
2,994.96 |
2,994.96 |
1.8K |
| 12:30 |
2,995.06 |
2,995.06 |
2,994.35 |
2,994.35 |
10.1K |
| 12:31 |
2,993.74 |
2,994.74 |
2,993.74 |
2,994.74 |
14.1K |
| 12:32 |
2,994.24 |
2,994.29 |
2,993.96 |
2,994.29 |
35.6K |
| 12:33 |
2,994.29 |
2,994.57 |
2,994.29 |
2,994.57 |
18.0K |
| 12:34 |
2,994.57 |
2,995.88 |
2,994.57 |
2,995.88 |
8.8K |
| 12:35 |
2,996.16 |
2,996.16 |
2,995.69 |
2,995.69 |
13.8K |
| 12:36 |
2,996.03 |
2,996.03 |
2,995.14 |
2,995.14 |
8.4K |
| 12:37 |
2,995.42 |
2,995.42 |
2,995.36 |
2,995.36 |
2.3K |
| 12:38 |
2,997.24 |
2,997.47 |
2,997.13 |
2,997.47 |
17.9K |
| 12:39 |
2,997.51 |
2,997.51 |
2,996.87 |
2,996.87 |
7.3K |
| 12:40 |
2,996.25 |
2,996.25 |
2,995.91 |
2,996.19 |
2.9K |
| 12:41 |
2,996.74 |
2,996.88 |
2,996.74 |
2,996.82 |
24.7K |
| 12:42 |
2,997.02 |
2,997.24 |
2,997.02 |
2,997.03 |
7.6K |
| 12:43 |
2,997.58 |
2,997.58 |
2,995.97 |
2,995.97 |
17.5K |
| 12:44 |
2,995.97 |
2,996.38 |
2,995.83 |
2,996.11 |
2.1K |
| 12:45 |
2,995.80 |
2,998.77 |
2,995.80 |
2,998.77 |
37.0K |
| 12:46 |
2,999.49 |
2,999.66 |
2,999.10 |
2,999.10 |
10.3K |
| 12:47 |
2,999.10 |
3,000.94 |
2,998.96 |
3,000.94 |
14.0K |
| 12:48 |
3,001.66 |
3,001.66 |
3,001.33 |
3,001.33 |
5.7K |
| 12:49 |
3,001.33 |
3,001.55 |
3,001.33 |
3,001.49 |
1.6K |
| 12:50 |
3,001.49 |
3,001.63 |
3,001.30 |
3,001.30 |
4.6K |
| 12:51 |
3,001.30 |
3,001.30 |
3,000.78 |
3,000.78 |
2.7K |
| 12:52 |
3,000.78 |
3,001.12 |
3,000.78 |
3,001.05 |
1.0K |
| 12:53 |
3,000.66 |
3,000.68 |
3,000.10 |
3,000.68 |
15.9K |
| 12:54 |
3,000.63 |
3,001.08 |
3,000.40 |
3,000.40 |
7.8K |
| 12:55 |
3,000.47 |
3,002.88 |
3,000.47 |
3,002.88 |
27.1K |
| 12:56 |
3,003.21 |
3,003.21 |
3,002.46 |
3,002.57 |
13.2K |
| 12:57 |
3,002.85 |
3,005.87 |
3,002.85 |
3,005.40 |
85.8K |
| 12:58 |
3,004.73 |
3,005.42 |
3,004.73 |
3,005.20 |
10.3K |
| 12:59 |
3,004.54 |
3,004.81 |
3,004.54 |
3,004.62 |
8.5K |
| 13:00 |
3,004.48 |
3,004.48 |
3,004.31 |
3,004.31 |
15.6K |
| 13:01 |
3,004.71 |
3,004.98 |
3,004.50 |
3,004.98 |
6.9K |
| 13:02 |
3,005.45 |
3,006.14 |
3,005.45 |
3,006.14 |
9.9K |
| 13:03 |
3,006.42 |
3,006.57 |
3,006.07 |
3,006.57 |
14.4K |
| 13:04 |
3,006.76 |
3,006.93 |
3,005.55 |
3,006.93 |
26.4K |
| 13:05 |
3,006.93 |
3,007.20 |
3,006.93 |
3,007.20 |
4.4K |
| 13:06 |
3,007.40 |
3,007.94 |
3,007.40 |
3,007.94 |
16.6K |
| 13:07 |
3,007.89 |
3,011.76 |
3,007.89 |
3,011.76 |
87.6K |
| 13:08 |
3,011.43 |
3,012.08 |
3,011.26 |
3,012.08 |
8.3K |
| 13:09 |
3,012.68 |
3,012.68 |
3,011.95 |
3,012.28 |
9.4K |
| 13:10 |
3,012.56 |
3,014.36 |
3,012.56 |
3,014.36 |
21.8K |
| 13:11 |
3,014.36 |
3,014.92 |
3,012.81 |
3,012.81 |
26.1K |
| 13:12 |
3,011.80 |
3,011.80 |
3,011.40 |
3,011.40 |
26.7K |
| 13:13 |
3,011.12 |
3,011.12 |
3,010.31 |
3,010.31 |
21.7K |
| 13:14 |
3,009.98 |
3,010.45 |
3,009.78 |
3,010.45 |
32.6K |
| 13:15 |
3,010.28 |
3,010.67 |
3,010.05 |
3,010.05 |
19.5K |
| 13:16 |
3,010.05 |
3,010.05 |
3,009.31 |
3,009.59 |
7.0K |
| 13:17 |
3,009.59 |
3,011.34 |
3,009.59 |
3,011.34 |
14.2K |
| 13:18 |
3,011.48 |
3,011.57 |
3,011.36 |
3,011.50 |
6.5K |
| 13:19 |
3,011.36 |
3,011.36 |
3,010.88 |
3,010.88 |
7.3K |
| 13:20 |
3,010.95 |
3,011.89 |
3,010.95 |
3,011.89 |
14.7K |
| 13:21 |
3,011.95 |
3,012.01 |
3,011.89 |
3,012.01 |
7.4K |
| 13:22 |
3,012.34 |
3,013.06 |
3,012.12 |
3,012.12 |
4.9K |
| 13:23 |
3,011.80 |
3,012.13 |
3,011.39 |
3,011.39 |
11.2K |
| 13:24 |
3,011.32 |
3,011.56 |
3,010.92 |
3,010.92 |
4.8K |
| 13:25 |
3,011.20 |
3,011.20 |
3,009.69 |
3,009.69 |
15.4K |
| 13:26 |
3,009.09 |
3,009.56 |
3,009.03 |
3,009.56 |
10.1K |
| 13:27 |
3,009.23 |
3,009.23 |
3,008.89 |
3,008.89 |
1.2K |
| 13:28 |
3,008.89 |
3,008.95 |
3,008.26 |
3,008.26 |
4.9K |
| 13:29 |
3,008.55 |
3,008.95 |
3,008.55 |
3,008.64 |
6.1K |
| 13:30 |
3,008.70 |
3,008.70 |
3,007.95 |
3,007.95 |
15.7K |
| 13:31 |
3,008.18 |
3,008.18 |
3,007.83 |
3,007.99 |
32.4K |
| 13:32 |
3,007.99 |
3,008.20 |
3,007.98 |
3,008.20 |
5.7K |
| 13:33 |
3,007.31 |
3,007.65 |
3,007.17 |
3,007.17 |
20.5K |
| 13:34 |
3,007.03 |
3,007.31 |
3,006.53 |
3,006.95 |
4.5K |
| 13:35 |
3,007.29 |
3,007.29 |
3,006.58 |
3,007.13 |
1.8K |
| 13:36 |
3,007.13 |
3,007.95 |
3,007.13 |
3,007.95 |
16.7K |
| 13:37 |
3,007.78 |
3,009.40 |
3,007.78 |
3,009.40 |
39.7K |
| 13:38 |
3,009.54 |
3,009.61 |
3,009.46 |
3,009.46 |
2.8K |
| 13:39 |
3,009.73 |
3,009.73 |
3,008.29 |
3,008.62 |
14.7K |
| 13:40 |
3,008.28 |
3,008.49 |
3,007.60 |
3,007.80 |
18.2K |
| 13:41 |
3,007.46 |
3,007.60 |
3,007.02 |
3,007.60 |
9.1K |
| 13:42 |
3,007.38 |
3,008.24 |
3,007.38 |
3,008.24 |
7.3K |
| 13:43 |
3,007.96 |
3,008.46 |
3,007.96 |
3,008.46 |
5.6K |
| 13:44 |
3,008.46 |
3,010.10 |
3,008.46 |
3,010.10 |
12.0K |
| 13:45 |
3,010.71 |
3,011.11 |
3,010.71 |
3,011.11 |
7.6K |
| 13:46 |
3,010.77 |
3,010.77 |
3,010.38 |
3,010.38 |
2.6K |
| 13:47 |
3,010.50 |
3,010.69 |
3,010.50 |
3,010.52 |
4.0K |
| 13:48 |
3,010.36 |
3,012.14 |
3,010.36 |
3,012.14 |
23.9K |
| 13:49 |
3,012.58 |
3,012.58 |
3,012.31 |
3,012.31 |
11.7K |
| 13:50 |
3,012.25 |
3,013.69 |
3,012.25 |
3,013.69 |
17.6K |
| 13:51 |
3,013.69 |
3,013.92 |
3,013.69 |
3,013.69 |
10.7K |
| 13:52 |
3,013.69 |
3,013.69 |
3,012.91 |
3,012.91 |
15.4K |
| 13:53 |
3,011.81 |
3,011.81 |
3,009.37 |
3,009.37 |
28.3K |
| 13:54 |
3,009.77 |
3,009.85 |
3,009.77 |
3,009.77 |
21.2K |
| 13:55 |
3,009.99 |
3,009.99 |
3,008.90 |
3,008.90 |
32.1K |
| 13:56 |
3,009.46 |
3,009.94 |
3,009.46 |
3,009.94 |
16.2K |
| 13:57 |
3,009.66 |
3,009.66 |
3,009.43 |
3,009.43 |
13.0K |
| 13:58 |
3,009.77 |
3,009.77 |
3,009.36 |
3,009.57 |
8.3K |
| 13:59 |
3,009.02 |
3,010.24 |
3,009.02 |
3,010.24 |
2.4K |
| 14:00 |
3,010.45 |
3,011.47 |
3,010.28 |
3,011.47 |
11.0K |
| 14:01 |
3,011.47 |
3,011.68 |
3,011.35 |
3,011.68 |
4.0K |
| 14:02 |
3,011.75 |
3,013.33 |
3,011.75 |
3,012.86 |
29.0K |
| 14:03 |
3,013.00 |
3,013.00 |
3,012.32 |
3,012.56 |
7.1K |
| 14:04 |
3,012.89 |
3,012.89 |
3,012.61 |
3,012.61 |
2.4K |
| 14:05 |
3,012.28 |
3,012.28 |
3,011.56 |
3,011.56 |
16.2K |
| 14:06 |
3,011.73 |
3,011.73 |
3,011.39 |
3,011.73 |
4.9K |
| 14:07 |
3,012.00 |
3,012.02 |
3,011.83 |
3,012.02 |
9.7K |
| 14:08 |
3,012.74 |
3,013.04 |
3,012.30 |
3,013.04 |
22.6K |
| 14:09 |
3,013.00 |
3,013.17 |
3,013.00 |
3,013.17 |
2.3K |
| 14:10 |
3,013.67 |
3,013.67 |
3,013.09 |
3,013.09 |
15.5K |
| 14:11 |
3,013.36 |
3,013.36 |
3,012.61 |
3,012.61 |
12.7K |
| 14:12 |
3,012.33 |
3,013.02 |
3,012.27 |
3,013.02 |
24.8K |
| 14:13 |
3,012.68 |
3,013.93 |
3,012.68 |
3,013.48 |
23.9K |
| 14:14 |
3,013.59 |
3,013.59 |
3,013.32 |
3,013.32 |
2.2K |
| 14:15 |
3,013.08 |
3,013.34 |
3,013.01 |
3,013.34 |
3.1K |
| 14:16 |
3,013.67 |
3,013.67 |
3,013.06 |
3,013.06 |
12.0K |
| 14:17 |
3,013.06 |
3,013.06 |
3,012.10 |
3,012.10 |
16.3K |
| 14:18 |
3,012.38 |
3,012.38 |
3,012.10 |
3,012.38 |
25.3K |
| 14:19 |
3,012.58 |
3,013.40 |
3,012.58 |
3,013.40 |
8.4K |
| 14:20 |
3,013.40 |
3,013.57 |
3,012.93 |
3,012.93 |
18.3K |
| 14:21 |
3,012.72 |
3,013.30 |
3,012.72 |
3,013.30 |
9.8K |
| 14:22 |
3,013.30 |
3,013.57 |
3,013.30 |
3,013.57 |
10.2K |
| 14:23 |
3,013.57 |
3,013.57 |
3,013.28 |
3,013.28 |
7.2K |
| 14:24 |
3,013.56 |
3,014.25 |
3,013.56 |
3,014.25 |
13.0K |
| 14:25 |
3,013.90 |
3,014.37 |
3,013.90 |
3,014.37 |
5.9K |
| 14:26 |
3,013.90 |
3,014.12 |
3,013.23 |
3,013.23 |
16.9K |
| 14:27 |
3,012.88 |
3,012.88 |
3,012.11 |
3,012.11 |
12.1K |
| 14:28 |
3,012.23 |
3,012.23 |
3,012.10 |
3,012.10 |
1.5K |
| 14:29 |
3,012.16 |
3,014.06 |
3,012.16 |
3,014.06 |
40.2K |
| 14:30 |
3,014.06 |
3,015.15 |
3,014.06 |
3,015.15 |
15.1K |
| 14:31 |
3,015.15 |
3,015.70 |
3,015.15 |
3,015.35 |
2.6K |
| 14:32 |
3,015.02 |
3,016.20 |
3,015.02 |
3,016.20 |
13.8K |
| 14:33 |
3,015.65 |
3,015.87 |
3,015.13 |
3,015.13 |
26.4K |
| 14:34 |
3,014.90 |
3,014.90 |
3,014.06 |
3,014.06 |
16.2K |
| 14:35 |
3,013.48 |
3,013.60 |
3,013.48 |
3,013.60 |
21.9K |
| 14:36 |
3,013.60 |
3,014.56 |
3,013.60 |
3,014.01 |
15.0K |
| 14:37 |
3,014.28 |
3,014.62 |
3,014.28 |
3,014.28 |
3.7K |
| 14:38 |
3,014.23 |
3,014.92 |
3,014.23 |
3,014.92 |
23.4K |
| 14:39 |
3,014.92 |
3,015.25 |
3,014.92 |
3,015.25 |
6.8K |
| 14:40 |
3,014.92 |
3,015.47 |
3,014.67 |
3,014.67 |
16.2K |
| 14:41 |
3,014.64 |
3,015.25 |
3,014.64 |
3,015.11 |
25.5K |
| 14:42 |
3,016.08 |
3,016.14 |
3,016.07 |
3,016.07 |
10.6K |
| 14:43 |
3,016.21 |
3,016.64 |
3,016.21 |
3,016.64 |
23.6K |
| 14:44 |
3,016.17 |
3,016.88 |
3,016.17 |
3,016.88 |
11.4K |
| 14:45 |
3,016.27 |
3,016.61 |
3,016.27 |
3,016.54 |
3.5K |
| 14:46 |
3,017.55 |
3,018.69 |
3,017.55 |
3,018.69 |
26.6K |
| 14:47 |
3,018.13 |
3,018.94 |
3,017.93 |
3,018.94 |
17.2K |
| 14:48 |
3,020.07 |
3,020.28 |
3,019.41 |
3,020.28 |
34.7K |
| 14:49 |
3,020.35 |
3,020.35 |
3,018.31 |
3,018.94 |
23.7K |
| 14:50 |
3,019.63 |
3,019.63 |
3,018.90 |
3,018.90 |
20.6K |
| 14:51 |
3,018.48 |
3,018.62 |
3,018.28 |
3,018.28 |
8.7K |
| 14:52 |
3,018.34 |
3,018.53 |
3,018.34 |
3,018.53 |
4.4K |
| 14:53 |
3,019.14 |
3,019.14 |
3,018.88 |
3,018.88 |
5.8K |
| 14:54 |
3,018.87 |
3,019.38 |
3,018.59 |
3,019.38 |
14.1K |
| 14:55 |
3,019.31 |
3,019.31 |
3,018.52 |
3,019.30 |
24.4K |
| 14:56 |
3,019.13 |
3,020.82 |
3,019.13 |
3,020.82 |
14.3K |
| 14:57 |
3,020.87 |
3,020.87 |
3,020.64 |
3,020.64 |
16.0K |
| 14:58 |
3,020.64 |
3,020.64 |
3,019.55 |
3,019.55 |
16.0K |
| 14:59 |
3,019.82 |
3,019.82 |
3,019.27 |
3,019.27 |
15.9K |
| 15:00 |
3,019.48 |
3,020.09 |
3,019.34 |
3,020.09 |
11.2K |
| 15:01 |
3,020.02 |
3,020.02 |
3,019.71 |
3,019.71 |
16.7K |
| 15:02 |
3,019.60 |
3,019.86 |
3,018.75 |
3,018.75 |
18.9K |
| 15:03 |
3,019.76 |
3,019.76 |
3,019.36 |
3,019.69 |
15.7K |
| 15:04 |
3,019.11 |
3,019.31 |
3,019.11 |
3,019.31 |
12.1K |
| 15:05 |
3,019.26 |
3,019.80 |
3,019.13 |
3,019.80 |
20.1K |
| 15:06 |
3,020.03 |
3,020.17 |
3,019.89 |
3,020.06 |
6.7K |
| 15:07 |
3,020.49 |
3,020.55 |
3,020.49 |
3,020.55 |
5.7K |
| 15:08 |
3,020.72 |
3,021.27 |
3,020.44 |
3,021.13 |
23.0K |
| 15:09 |
3,021.24 |
3,021.27 |
3,020.38 |
3,020.66 |
13.0K |
| 15:10 |
3,020.83 |
3,020.83 |
3,019.62 |
3,019.62 |
12.6K |
| 15:11 |
3,019.87 |
3,020.01 |
3,019.87 |
3,020.01 |
10.1K |
| 15:12 |
3,019.74 |
3,019.74 |
3,019.49 |
3,019.49 |
32.6K |
| 15:13 |
3,019.74 |
3,019.94 |
3,019.74 |
3,019.94 |
24.4K |
| 15:14 |
3,018.57 |
3,018.57 |
3,018.09 |
3,018.09 |
25.7K |
| 15:15 |
3,018.09 |
3,018.09 |
3,017.54 |
3,017.59 |
5.5K |
| 15:16 |
3,017.59 |
3,017.59 |
3,017.12 |
3,017.33 |
4.1K |
| 15:17 |
3,017.22 |
3,017.22 |
3,016.36 |
3,016.36 |
10.4K |
| 15:18 |
3,015.53 |
3,015.53 |
3,013.97 |
3,013.97 |
20.7K |
| 15:19 |
3,014.00 |
3,014.00 |
3,012.60 |
3,012.60 |
30.8K |
| 15:20 |
3,012.44 |
3,013.33 |
3,011.89 |
3,013.33 |
27.9K |
| 15:21 |
3,013.66 |
3,013.94 |
3,013.66 |
3,013.94 |
4.5K |
| 15:22 |
3,013.66 |
3,013.66 |
3,013.25 |
3,013.25 |
9.1K |
| 15:23 |
3,013.08 |
3,013.08 |
3,012.58 |
3,012.58 |
16.1K |
| 15:24 |
3,012.38 |
3,012.38 |
3,012.05 |
3,012.05 |
7.6K |
| 15:25 |
3,011.49 |
3,011.99 |
3,011.49 |
3,011.54 |
17.4K |
| 15:26 |
3,011.61 |
3,011.61 |
3,010.12 |
3,010.12 |
37.9K |
| 15:27 |
3,012.08 |
3,013.27 |
3,012.08 |
3,013.27 |
59.4K |
| 15:28 |
3,014.63 |
3,014.83 |
3,014.28 |
3,014.28 |
13.3K |
| 15:29 |
3,014.55 |
3,014.55 |
3,014.02 |
3,014.02 |
35.1K |
| 15:30 |
3,013.55 |
3,013.83 |
3,013.55 |
3,013.77 |
4.4K |
| 15:31 |
3,013.27 |
3,014.52 |
3,013.27 |
3,014.52 |
12.7K |
| 15:32 |
3,014.80 |
3,014.83 |
3,014.36 |
3,014.36 |
15.0K |
| 15:33 |
3,014.58 |
3,014.72 |
3,014.27 |
3,014.27 |
9.4K |
| 15:34 |
3,014.63 |
3,015.08 |
3,014.63 |
3,015.08 |
23.6K |
| 15:35 |
3,016.09 |
3,016.55 |
3,016.09 |
3,016.27 |
17.1K |
| 15:36 |
3,016.11 |
3,018.43 |
3,016.11 |
3,018.43 |
24.6K |
| 15:37 |
3,018.88 |
3,018.95 |
3,018.78 |
3,018.78 |
22.5K |
| 15:38 |
3,020.13 |
3,020.36 |
3,020.10 |
3,020.10 |
21.0K |
| 15:39 |
3,020.31 |
3,022.65 |
3,020.31 |
3,022.57 |
103.2K |
| 15:40 |
3,021.90 |
3,022.06 |
3,020.99 |
3,020.99 |
32.4K |
| 15:41 |
3,021.27 |
3,021.27 |
3,021.13 |
3,021.19 |
7.6K |
| 15:42 |
3,021.07 |
3,021.23 |
3,021.00 |
3,021.23 |
32.5K |
| 15:43 |
3,021.65 |
3,021.89 |
3,021.54 |
3,021.89 |
12.8K |
| 15:44 |
3,022.57 |
3,022.57 |
3,022.15 |
3,022.15 |
23.6K |
| 15:45 |
3,022.15 |
3,022.40 |
3,022.15 |
3,022.21 |
27.6K |
| 15:46 |
3,022.25 |
3,022.74 |
3,022.25 |
3,022.47 |
43.4K |
| 15:47 |
3,022.26 |
3,022.73 |
3,022.26 |
3,022.58 |
23.4K |
| 15:48 |
3,022.78 |
3,023.51 |
3,022.26 |
3,023.51 |
44.4K |
| 15:49 |
3,024.64 |
3,024.80 |
3,024.43 |
3,024.43 |
50.5K |
| 15:50 |
3,024.43 |
3,024.72 |
3,023.80 |
3,024.22 |
95.9K |
| 15:51 |
3,024.22 |
3,024.22 |
3,023.72 |
3,024.02 |
36.3K |
| 15:52 |
3,024.48 |
3,024.65 |
3,024.26 |
3,024.26 |
26.7K |
| 15:53 |
3,024.09 |
3,024.09 |
3,023.18 |
3,023.48 |
64.6K |
| 15:54 |
3,023.19 |
3,023.93 |
3,023.19 |
3,023.93 |
51.7K |
| 15:55 |
3,023.71 |
3,023.71 |
3,022.02 |
3,022.02 |
68.1K |
| 15:56 |
3,023.83 |
3,025.27 |
3,023.83 |
3,025.24 |
218.4K |
| 15:57 |
3,025.88 |
3,025.98 |
3,025.74 |
3,025.98 |
102.1K |
| 15:58 |
3,025.64 |
3,025.64 |
3,024.75 |
3,024.75 |
144.2K |
| 15:59 |
3,025.40 |
3,025.99 |
3,025.33 |
3,025.99 |
159.4K |
| 16:00 |
3,025.50 |
3,027.07 |
3,025.50 |
3,027.07 |
1,939.5K |
| 16:01 |
3,027.07 |
3,027.07 |
3,027.07 |
3,027.07 |
216.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|