| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3,018.53 |
3,029.62 |
3,016.52 |
3,021.47 |
171.9K |
| 09:31 |
3,018.14 |
3,018.14 |
3,011.51 |
3,011.51 |
50.6K |
| 09:32 |
3,013.57 |
3,013.57 |
3,009.15 |
3,009.15 |
14.5K |
| 09:33 |
3,010.04 |
3,012.68 |
3,005.65 |
3,005.65 |
31.0K |
| 09:34 |
3,002.45 |
3,003.15 |
2,999.35 |
2,999.35 |
24.0K |
| 09:35 |
2,999.59 |
2,999.59 |
2,997.64 |
2,997.64 |
28.0K |
| 09:36 |
2,998.98 |
2,998.98 |
2,996.40 |
2,997.49 |
20.7K |
| 09:37 |
3,001.46 |
3,002.02 |
3,001.36 |
3,001.61 |
32.1K |
| 09:38 |
3,000.24 |
3,000.24 |
2,996.54 |
2,997.14 |
27.7K |
| 09:39 |
2,996.87 |
2,999.81 |
2,996.87 |
2,999.32 |
12.0K |
| 09:40 |
2,999.82 |
3,004.38 |
2,999.82 |
3,004.38 |
32.4K |
| 09:41 |
3,004.79 |
3,004.79 |
2,998.22 |
2,998.22 |
32.4K |
| 09:42 |
2,997.61 |
2,998.47 |
2,995.49 |
2,998.47 |
30.9K |
| 09:43 |
3,000.25 |
3,001.45 |
2,999.57 |
3,001.31 |
29.0K |
| 09:44 |
3,003.23 |
3,003.23 |
3,002.50 |
3,002.50 |
25.3K |
| 09:45 |
3,000.19 |
3,001.58 |
2,998.87 |
2,998.87 |
30.0K |
| 09:46 |
2,998.26 |
2,998.26 |
2,993.83 |
2,994.59 |
37.6K |
| 09:47 |
2,994.78 |
2,994.78 |
2,992.58 |
2,992.94 |
35.1K |
| 09:48 |
2,994.02 |
2,994.02 |
2,991.27 |
2,991.27 |
26.8K |
| 09:49 |
2,991.27 |
2,994.30 |
2,991.27 |
2,993.27 |
18.8K |
| 09:50 |
2,992.94 |
2,992.94 |
2,985.69 |
2,985.69 |
39.0K |
| 09:51 |
2,985.74 |
2,985.74 |
2,983.40 |
2,984.91 |
24.6K |
| 09:52 |
2,986.43 |
2,988.06 |
2,986.43 |
2,988.06 |
23.8K |
| 09:53 |
2,988.00 |
2,989.64 |
2,988.00 |
2,989.64 |
26.8K |
| 09:54 |
2,988.50 |
2,989.06 |
2,987.78 |
2,989.06 |
15.3K |
| 09:55 |
2,987.97 |
2,987.97 |
2,983.34 |
2,983.34 |
41.5K |
| 09:56 |
2,984.61 |
2,985.62 |
2,984.61 |
2,985.62 |
17.4K |
| 09:57 |
2,986.18 |
2,987.17 |
2,985.25 |
2,987.17 |
10.3K |
| 09:58 |
2,987.38 |
2,988.46 |
2,987.38 |
2,988.46 |
27.4K |
| 09:59 |
2,992.21 |
2,992.21 |
2,990.81 |
2,990.89 |
35.6K |
| 10:00 |
2,991.94 |
2,994.29 |
2,991.94 |
2,992.99 |
24.4K |
| 10:01 |
2,993.32 |
2,993.32 |
2,989.88 |
2,989.88 |
22.6K |
| 10:02 |
2,990.38 |
2,992.96 |
2,990.38 |
2,992.49 |
22.1K |
| 10:03 |
2,992.63 |
2,992.74 |
2,991.05 |
2,991.05 |
28.2K |
| 10:04 |
2,990.42 |
2,991.59 |
2,990.31 |
2,991.59 |
13.4K |
| 10:05 |
2,991.43 |
2,991.43 |
2,989.43 |
2,989.43 |
13.4K |
| 10:06 |
2,988.68 |
2,988.68 |
2,986.88 |
2,986.88 |
39.4K |
| 10:07 |
2,986.54 |
2,988.63 |
2,986.54 |
2,988.63 |
15.1K |
| 10:08 |
2,989.88 |
2,992.30 |
2,989.83 |
2,992.30 |
19.7K |
| 10:09 |
2,991.80 |
2,992.36 |
2,991.71 |
2,992.36 |
12.3K |
| 10:10 |
2,991.91 |
2,992.84 |
2,991.91 |
2,991.96 |
15.9K |
| 10:11 |
2,991.68 |
2,992.85 |
2,991.47 |
2,992.85 |
16.4K |
| 10:12 |
2,992.38 |
2,992.38 |
2,990.49 |
2,991.88 |
14.0K |
| 10:13 |
2,993.52 |
2,994.66 |
2,993.52 |
2,994.66 |
15.0K |
| 10:14 |
2,993.20 |
2,993.42 |
2,990.28 |
2,990.28 |
27.7K |
| 10:15 |
2,990.84 |
2,990.84 |
2,990.04 |
2,990.04 |
16.3K |
| 10:16 |
2,989.01 |
2,989.01 |
2,987.86 |
2,987.86 |
55.3K |
| 10:17 |
2,987.48 |
2,989.17 |
2,987.48 |
2,989.17 |
11.4K |
| 10:18 |
2,989.45 |
2,989.72 |
2,989.04 |
2,989.72 |
6.4K |
| 10:19 |
2,990.06 |
2,991.00 |
2,990.06 |
2,990.73 |
11.8K |
| 10:20 |
2,990.73 |
2,990.73 |
2,990.03 |
2,990.03 |
3.8K |
| 10:21 |
2,988.43 |
2,988.43 |
2,986.48 |
2,986.81 |
24.4K |
| 10:22 |
2,985.70 |
2,985.70 |
2,985.11 |
2,985.45 |
19.5K |
| 10:23 |
2,985.73 |
2,985.73 |
2,984.71 |
2,985.51 |
22.7K |
| 10:24 |
2,985.32 |
2,986.05 |
2,985.32 |
2,985.74 |
21.5K |
| 10:25 |
2,986.55 |
2,986.69 |
2,985.97 |
2,985.97 |
12.1K |
| 10:26 |
2,986.27 |
2,987.41 |
2,986.27 |
2,986.94 |
6.3K |
| 10:27 |
2,987.28 |
2,987.33 |
2,985.86 |
2,985.86 |
15.3K |
| 10:28 |
2,985.69 |
2,985.74 |
2,984.97 |
2,984.97 |
19.8K |
| 10:29 |
2,983.99 |
2,983.99 |
2,982.53 |
2,983.58 |
47.8K |
| 10:30 |
2,983.66 |
2,983.97 |
2,983.66 |
2,983.83 |
9.4K |
| 10:31 |
2,984.30 |
2,985.02 |
2,984.14 |
2,984.14 |
16.7K |
| 10:32 |
2,983.44 |
2,983.44 |
2,982.86 |
2,982.86 |
46.7K |
| 10:33 |
2,982.58 |
2,983.55 |
2,982.58 |
2,983.55 |
10.3K |
| 10:34 |
2,983.41 |
2,983.41 |
2,981.33 |
2,981.33 |
30.1K |
| 10:35 |
2,981.77 |
2,981.77 |
2,981.47 |
2,981.53 |
15.0K |
| 10:36 |
2,981.86 |
2,981.86 |
2,974.51 |
2,974.51 |
221.4K |
| 10:37 |
2,974.11 |
2,974.74 |
2,973.91 |
2,974.69 |
27.1K |
| 10:38 |
2,974.36 |
2,975.29 |
2,974.30 |
2,975.16 |
30.8K |
| 10:39 |
2,975.32 |
2,975.32 |
2,973.95 |
2,973.95 |
34.1K |
| 10:40 |
2,974.09 |
2,974.40 |
2,973.85 |
2,974.40 |
9.3K |
| 10:41 |
2,972.21 |
2,972.21 |
2,970.38 |
2,970.38 |
26.7K |
| 10:42 |
2,969.60 |
2,970.44 |
2,969.44 |
2,970.38 |
29.8K |
| 10:43 |
2,970.38 |
2,970.49 |
2,969.88 |
2,969.88 |
14.4K |
| 10:44 |
2,969.88 |
2,970.16 |
2,968.44 |
2,968.68 |
38.6K |
| 10:45 |
2,968.49 |
2,969.11 |
2,967.35 |
2,967.35 |
31.8K |
| 10:46 |
2,966.23 |
2,966.25 |
2,965.98 |
2,966.25 |
20.8K |
| 10:47 |
2,964.68 |
2,964.68 |
2,962.00 |
2,962.56 |
56.7K |
| 10:48 |
2,961.63 |
2,962.71 |
2,961.63 |
2,962.21 |
38.9K |
| 10:49 |
2,961.27 |
2,961.27 |
2,960.19 |
2,960.38 |
21.5K |
| 10:50 |
2,960.66 |
2,961.97 |
2,960.61 |
2,961.69 |
39.2K |
| 10:51 |
2,961.86 |
2,962.86 |
2,961.86 |
2,962.16 |
18.4K |
| 10:52 |
2,961.08 |
2,961.55 |
2,961.08 |
2,961.22 |
19.1K |
| 10:53 |
2,961.55 |
2,961.65 |
2,961.15 |
2,961.41 |
28.3K |
| 10:54 |
2,960.80 |
2,961.30 |
2,960.80 |
2,961.30 |
14.5K |
| 10:55 |
2,961.06 |
2,962.86 |
2,961.06 |
2,962.86 |
11.4K |
| 10:56 |
2,962.86 |
2,962.86 |
2,962.08 |
2,962.24 |
22.2K |
| 10:57 |
2,962.30 |
2,963.52 |
2,962.30 |
2,963.52 |
9.6K |
| 10:58 |
2,963.55 |
2,963.55 |
2,961.72 |
2,961.72 |
36.8K |
| 10:59 |
2,961.93 |
2,961.93 |
2,961.16 |
2,961.16 |
12.9K |
| 11:00 |
2,962.15 |
2,962.15 |
2,961.66 |
2,961.77 |
33.7K |
| 11:01 |
2,961.55 |
2,961.55 |
2,959.86 |
2,960.14 |
53.0K |
| 11:02 |
2,962.09 |
2,962.09 |
2,961.36 |
2,961.36 |
23.1K |
| 11:03 |
2,961.69 |
2,962.14 |
2,959.42 |
2,959.42 |
48.6K |
| 11:04 |
2,959.42 |
2,959.78 |
2,959.42 |
2,959.45 |
5.3K |
| 11:05 |
2,959.17 |
2,959.17 |
2,958.82 |
2,958.82 |
31.3K |
| 11:06 |
2,957.41 |
2,957.41 |
2,955.54 |
2,955.71 |
104.4K |
| 11:07 |
2,956.49 |
2,956.49 |
2,955.38 |
2,955.38 |
71.8K |
| 11:08 |
2,955.52 |
2,955.60 |
2,955.13 |
2,955.60 |
18.9K |
| 11:09 |
2,955.21 |
2,955.41 |
2,954.93 |
2,955.41 |
21.1K |
| 11:10 |
2,955.29 |
2,955.29 |
2,954.15 |
2,954.15 |
35.0K |
| 11:11 |
2,951.51 |
2,953.70 |
2,951.51 |
2,953.70 |
129.4K |
| 11:12 |
2,953.81 |
2,953.92 |
2,953.53 |
2,953.92 |
18.8K |
| 11:13 |
2,953.06 |
2,955.52 |
2,952.71 |
2,955.52 |
57.3K |
| 11:14 |
2,954.91 |
2,959.42 |
2,954.91 |
2,959.42 |
47.0K |
| 11:15 |
2,960.14 |
2,960.14 |
2,956.19 |
2,957.94 |
26.4K |
| 11:16 |
2,957.73 |
2,957.94 |
2,957.49 |
2,957.49 |
15.1K |
| 11:17 |
2,957.49 |
2,958.85 |
2,957.49 |
2,958.85 |
21.8K |
| 11:18 |
2,958.24 |
2,958.66 |
2,958.24 |
2,958.52 |
28.7K |
| 11:19 |
2,958.52 |
2,961.77 |
2,958.52 |
2,961.77 |
24.7K |
| 11:20 |
2,961.49 |
2,961.51 |
2,961.24 |
2,961.51 |
11.2K |
| 11:21 |
2,961.38 |
2,961.38 |
2,956.64 |
2,956.64 |
34.2K |
| 11:22 |
2,956.44 |
2,957.40 |
2,956.44 |
2,957.19 |
19.0K |
| 11:23 |
2,956.25 |
2,956.25 |
2,955.28 |
2,955.83 |
18.4K |
| 11:24 |
2,955.22 |
2,955.41 |
2,955.05 |
2,955.41 |
15.2K |
| 11:25 |
2,955.68 |
2,955.85 |
2,952.06 |
2,952.06 |
48.2K |
| 11:26 |
2,951.40 |
2,951.68 |
2,950.50 |
2,950.50 |
56.7K |
| 11:27 |
2,950.58 |
2,951.61 |
2,950.48 |
2,950.48 |
191.4K |
| 11:28 |
2,951.67 |
2,955.36 |
2,951.67 |
2,955.36 |
34.3K |
| 11:29 |
2,956.20 |
2,956.20 |
2,955.80 |
2,955.80 |
19.1K |
| 11:30 |
2,955.59 |
2,956.27 |
2,955.59 |
2,956.03 |
18.7K |
| 11:31 |
2,956.06 |
2,956.89 |
2,956.06 |
2,956.56 |
7.3K |
| 11:32 |
2,956.06 |
2,956.76 |
2,955.47 |
2,956.76 |
14.4K |
| 11:33 |
2,957.73 |
2,958.12 |
2,957.54 |
2,958.12 |
29.7K |
| 11:34 |
2,957.96 |
2,958.27 |
2,957.96 |
2,958.27 |
6.2K |
| 11:35 |
2,959.08 |
2,959.40 |
2,958.68 |
2,958.68 |
42.4K |
| 11:36 |
2,958.75 |
2,959.90 |
2,958.75 |
2,959.71 |
5.6K |
| 11:37 |
2,959.59 |
2,959.89 |
2,958.98 |
2,958.98 |
19.0K |
| 11:38 |
2,959.14 |
2,959.73 |
2,958.24 |
2,958.24 |
53.9K |
| 11:39 |
2,958.31 |
2,958.31 |
2,957.43 |
2,957.43 |
18.3K |
| 11:40 |
2,957.57 |
2,960.07 |
2,957.57 |
2,960.07 |
23.9K |
| 11:41 |
2,960.23 |
2,962.82 |
2,960.23 |
2,962.77 |
26.0K |
| 11:42 |
2,962.16 |
2,962.16 |
2,959.69 |
2,959.69 |
16.9K |
| 11:43 |
2,959.94 |
2,960.80 |
2,959.66 |
2,960.80 |
16.3K |
| 11:44 |
2,961.07 |
2,961.42 |
2,961.07 |
2,961.42 |
4.8K |
| 11:45 |
2,960.57 |
2,960.74 |
2,960.36 |
2,960.74 |
20.2K |
| 11:46 |
2,960.16 |
2,960.44 |
2,959.08 |
2,959.36 |
33.4K |
| 11:47 |
2,959.22 |
2,959.69 |
2,958.78 |
2,958.78 |
11.6K |
| 11:48 |
2,958.78 |
2,958.85 |
2,958.50 |
2,958.50 |
5.5K |
| 11:49 |
2,958.50 |
2,958.50 |
2,957.27 |
2,957.27 |
10.7K |
| 11:50 |
2,957.27 |
2,957.27 |
2,957.16 |
2,957.16 |
4.5K |
| 11:51 |
2,957.16 |
2,957.35 |
2,956.69 |
2,956.69 |
9.9K |
| 11:52 |
2,956.21 |
2,956.68 |
2,956.21 |
2,956.68 |
6.9K |
| 11:53 |
2,956.96 |
2,956.96 |
2,955.68 |
2,955.68 |
7.1K |
| 11:54 |
2,955.96 |
2,955.96 |
2,949.86 |
2,949.86 |
99.5K |
| 11:55 |
2,949.30 |
2,949.33 |
2,948.72 |
2,948.72 |
23.1K |
| 11:56 |
2,948.52 |
2,948.77 |
2,948.52 |
2,948.77 |
21.7K |
| 11:57 |
2,946.56 |
2,946.56 |
2,945.28 |
2,945.28 |
64.8K |
| 11:58 |
2,945.17 |
2,945.73 |
2,945.17 |
2,945.20 |
31.3K |
| 11:59 |
2,944.39 |
2,944.61 |
2,944.00 |
2,944.00 |
14.6K |
| 12:00 |
2,943.97 |
2,945.87 |
2,943.97 |
2,945.87 |
28.7K |
| 12:01 |
2,946.62 |
2,946.81 |
2,946.34 |
2,946.34 |
49.3K |
| 12:02 |
2,945.86 |
2,945.86 |
2,945.53 |
2,945.61 |
8.7K |
| 12:03 |
2,944.61 |
2,944.61 |
2,942.97 |
2,943.59 |
28.2K |
| 12:04 |
2,944.39 |
2,944.39 |
2,942.12 |
2,942.12 |
24.8K |
| 12:05 |
2,941.78 |
2,941.78 |
2,938.62 |
2,939.10 |
90.7K |
| 12:06 |
2,939.10 |
2,939.10 |
2,937.29 |
2,937.29 |
43.2K |
| 12:07 |
2,938.07 |
2,938.93 |
2,938.04 |
2,938.93 |
15.8K |
| 12:08 |
2,937.82 |
2,937.82 |
2,937.15 |
2,937.65 |
24.0K |
| 12:09 |
2,936.99 |
2,936.99 |
2,935.90 |
2,935.90 |
17.6K |
| 12:10 |
2,936.24 |
2,937.87 |
2,936.24 |
2,937.87 |
56.9K |
| 12:11 |
2,939.51 |
2,940.65 |
2,939.51 |
2,940.65 |
41.9K |
| 12:12 |
2,940.99 |
2,940.99 |
2,940.38 |
2,940.38 |
23.7K |
| 12:13 |
2,941.27 |
2,942.62 |
2,941.19 |
2,942.62 |
16.9K |
| 12:14 |
2,942.01 |
2,943.53 |
2,942.01 |
2,943.53 |
31.8K |
| 12:15 |
2,943.39 |
2,943.39 |
2,942.42 |
2,942.42 |
45.6K |
| 12:16 |
2,942.23 |
2,943.15 |
2,942.09 |
2,943.15 |
35.9K |
| 12:17 |
2,943.59 |
2,943.59 |
2,942.23 |
2,942.23 |
24.8K |
| 12:18 |
2,942.12 |
2,942.28 |
2,940.62 |
2,940.62 |
28.1K |
| 12:19 |
2,940.62 |
2,941.55 |
2,940.62 |
2,941.15 |
31.6K |
| 12:20 |
2,941.01 |
2,941.70 |
2,940.82 |
2,941.70 |
32.8K |
| 12:21 |
2,941.29 |
2,941.29 |
2,939.07 |
2,939.60 |
32.6K |
| 12:22 |
2,939.43 |
2,939.43 |
2,937.67 |
2,937.67 |
22.3K |
| 12:23 |
2,937.20 |
2,937.50 |
2,936.25 |
2,937.50 |
49.5K |
| 12:24 |
2,938.00 |
2,938.00 |
2,937.78 |
2,937.92 |
9.1K |
| 12:25 |
2,937.92 |
2,939.06 |
2,937.78 |
2,939.06 |
6.9K |
| 12:26 |
2,937.28 |
2,937.70 |
2,937.28 |
2,937.39 |
16.6K |
| 12:27 |
2,937.39 |
2,938.00 |
2,937.39 |
2,938.00 |
10.5K |
| 12:28 |
2,937.82 |
2,937.96 |
2,937.68 |
2,937.96 |
19.6K |
| 12:29 |
2,939.04 |
2,939.04 |
2,938.15 |
2,938.24 |
19.5K |
| 12:30 |
2,937.76 |
2,938.15 |
2,937.60 |
2,938.15 |
14.8K |
| 12:31 |
2,938.15 |
2,938.79 |
2,937.88 |
2,937.88 |
8.2K |
| 12:32 |
2,937.40 |
2,937.40 |
2,936.57 |
2,937.01 |
22.4K |
| 12:33 |
2,936.46 |
2,936.93 |
2,936.32 |
2,936.62 |
10.3K |
| 12:34 |
2,936.34 |
2,936.67 |
2,936.34 |
2,936.67 |
11.1K |
| 12:35 |
2,936.51 |
2,938.46 |
2,936.51 |
2,938.46 |
24.7K |
| 12:36 |
2,938.73 |
2,938.73 |
2,937.71 |
2,938.21 |
30.4K |
| 12:37 |
2,938.21 |
2,938.21 |
2,937.48 |
2,938.09 |
8.2K |
| 12:38 |
2,938.32 |
2,938.87 |
2,937.95 |
2,937.95 |
10.2K |
| 12:39 |
2,937.95 |
2,937.95 |
2,937.56 |
2,937.56 |
8.4K |
| 12:40 |
2,937.89 |
2,937.95 |
2,936.53 |
2,936.53 |
12.2K |
| 12:41 |
2,938.00 |
2,938.09 |
2,937.86 |
2,938.09 |
30.9K |
| 12:42 |
2,938.29 |
2,938.67 |
2,938.29 |
2,938.67 |
0.6K |
| 12:43 |
2,939.26 |
2,941.29 |
2,939.26 |
2,940.21 |
24.1K |
| 12:44 |
2,939.65 |
2,939.65 |
2,938.98 |
2,939.23 |
14.8K |
| 12:45 |
2,938.84 |
2,939.45 |
2,938.75 |
2,938.75 |
11.4K |
| 12:46 |
2,939.31 |
2,939.59 |
2,939.31 |
2,939.59 |
21.4K |
| 12:47 |
2,939.75 |
2,940.00 |
2,939.20 |
2,940.00 |
7.6K |
| 12:48 |
2,939.98 |
2,939.98 |
2,939.59 |
2,939.59 |
18.8K |
| 12:49 |
2,939.65 |
2,939.65 |
2,938.53 |
2,938.53 |
56.5K |
| 12:50 |
2,938.26 |
2,939.09 |
2,938.26 |
2,939.09 |
8.3K |
| 12:51 |
2,938.76 |
2,939.02 |
2,938.43 |
2,938.88 |
37.6K |
| 12:52 |
2,938.80 |
2,939.77 |
2,938.47 |
2,939.77 |
48.5K |
| 12:53 |
2,939.49 |
2,939.77 |
2,939.21 |
2,939.38 |
19.5K |
| 12:54 |
2,939.10 |
2,939.10 |
2,936.97 |
2,937.40 |
37.2K |
| 12:55 |
2,937.07 |
2,937.54 |
2,936.60 |
2,937.54 |
24.5K |
| 12:56 |
2,937.52 |
2,938.32 |
2,937.52 |
2,938.32 |
7.3K |
| 12:57 |
2,938.46 |
2,939.95 |
2,938.46 |
2,939.95 |
12.1K |
| 12:58 |
2,940.48 |
2,940.48 |
2,938.06 |
2,938.23 |
26.9K |
| 12:59 |
2,938.42 |
2,938.78 |
2,938.42 |
2,938.57 |
7.4K |
| 13:00 |
2,938.37 |
2,938.71 |
2,938.37 |
2,938.37 |
22.7K |
| 13:01 |
2,938.37 |
2,938.40 |
2,938.23 |
2,938.40 |
5.7K |
| 13:02 |
2,938.54 |
2,939.29 |
2,938.54 |
2,939.15 |
9.0K |
| 13:03 |
2,939.99 |
2,940.24 |
2,939.71 |
2,939.71 |
21.6K |
| 13:04 |
2,940.04 |
2,940.32 |
2,939.76 |
2,940.04 |
6.1K |
| 13:05 |
2,939.65 |
2,939.65 |
2,938.60 |
2,938.76 |
10.0K |
| 13:06 |
2,938.21 |
2,938.21 |
2,937.79 |
2,937.79 |
15.0K |
| 13:07 |
2,937.52 |
2,937.74 |
2,937.35 |
2,937.60 |
22.8K |
| 13:08 |
2,937.88 |
2,937.88 |
2,936.17 |
2,936.17 |
31.1K |
| 13:09 |
2,934.98 |
2,935.40 |
2,934.98 |
2,935.40 |
40.2K |
| 13:10 |
2,935.50 |
2,935.50 |
2,935.23 |
2,935.43 |
9.8K |
| 13:11 |
2,935.36 |
2,935.70 |
2,934.95 |
2,935.40 |
7.2K |
| 13:12 |
2,935.23 |
2,935.23 |
2,933.87 |
2,935.12 |
63.5K |
| 13:13 |
2,935.45 |
2,936.78 |
2,935.45 |
2,936.78 |
20.6K |
| 13:14 |
2,937.39 |
2,937.39 |
2,936.74 |
2,936.85 |
45.9K |
| 13:15 |
2,936.30 |
2,936.86 |
2,935.91 |
2,936.86 |
9.8K |
| 13:16 |
2,935.97 |
2,936.98 |
2,935.97 |
2,936.98 |
37.9K |
| 13:17 |
2,937.12 |
2,937.12 |
2,936.07 |
2,936.07 |
9.3K |
| 13:18 |
2,936.38 |
2,937.27 |
2,936.32 |
2,936.66 |
9.4K |
| 13:19 |
2,936.85 |
2,936.91 |
2,935.77 |
2,935.77 |
9.3K |
| 13:20 |
2,935.82 |
2,936.10 |
2,935.82 |
2,935.99 |
26.5K |
| 13:21 |
2,936.35 |
2,938.38 |
2,936.35 |
2,938.38 |
18.4K |
| 13:22 |
2,938.24 |
2,938.35 |
2,937.88 |
2,938.35 |
12.3K |
| 13:23 |
2,938.35 |
2,938.80 |
2,937.99 |
2,937.99 |
6.7K |
| 13:24 |
2,938.60 |
2,938.60 |
2,938.25 |
2,938.32 |
2.1K |
| 13:25 |
2,937.96 |
2,937.96 |
2,937.54 |
2,937.96 |
9.1K |
| 13:26 |
2,937.68 |
2,937.68 |
2,937.12 |
2,937.12 |
5.9K |
| 13:27 |
2,937.04 |
2,937.12 |
2,936.62 |
2,937.12 |
18.1K |
| 13:28 |
2,938.01 |
2,938.29 |
2,937.04 |
2,937.04 |
26.3K |
| 13:29 |
2,937.35 |
2,937.35 |
2,937.21 |
2,937.33 |
5.9K |
| 13:30 |
2,937.33 |
2,937.33 |
2,937.16 |
2,937.33 |
6.5K |
| 13:31 |
2,936.97 |
2,937.45 |
2,936.97 |
2,937.45 |
5.4K |
| 13:32 |
2,937.45 |
2,938.10 |
2,937.45 |
2,938.10 |
21.8K |
| 13:33 |
2,937.51 |
2,937.51 |
2,936.51 |
2,936.51 |
77.9K |
| 13:34 |
2,935.82 |
2,935.82 |
2,933.82 |
2,933.82 |
86.8K |
| 13:35 |
2,933.02 |
2,933.02 |
2,931.81 |
2,932.47 |
59.9K |
| 13:36 |
2,932.31 |
2,932.36 |
2,931.89 |
2,932.01 |
27.0K |
| 13:37 |
2,930.93 |
2,930.93 |
2,929.93 |
2,929.93 |
78.0K |
| 13:38 |
2,930.35 |
2,930.40 |
2,930.29 |
2,930.40 |
20.8K |
| 13:39 |
2,930.51 |
2,930.69 |
2,930.45 |
2,930.62 |
22.4K |
| 13:40 |
2,930.34 |
2,930.59 |
2,930.09 |
2,930.09 |
14.9K |
| 13:41 |
2,930.38 |
2,930.38 |
2,930.31 |
2,930.31 |
10.6K |
| 13:42 |
2,930.09 |
2,930.09 |
2,929.45 |
2,929.73 |
16.8K |
| 13:43 |
2,929.78 |
2,929.78 |
2,928.90 |
2,929.06 |
20.0K |
| 13:44 |
2,929.34 |
2,929.34 |
2,928.90 |
2,929.01 |
51.0K |
| 13:45 |
2,929.01 |
2,929.63 |
2,929.01 |
2,929.52 |
12.8K |
| 13:46 |
2,929.66 |
2,929.88 |
2,929.46 |
2,929.46 |
11.9K |
| 13:47 |
2,929.32 |
2,929.32 |
2,928.71 |
2,928.96 |
7.3K |
| 13:48 |
2,929.13 |
2,929.41 |
2,929.13 |
2,929.19 |
40.1K |
| 13:49 |
2,929.26 |
2,929.41 |
2,928.13 |
2,928.27 |
42.4K |
| 13:50 |
2,928.27 |
2,928.27 |
2,927.96 |
2,927.96 |
145.3K |
| 13:51 |
2,927.35 |
2,927.35 |
2,927.07 |
2,927.27 |
9.2K |
| 13:52 |
2,927.71 |
2,927.93 |
2,927.32 |
2,927.93 |
21.3K |
| 13:53 |
2,928.04 |
2,928.04 |
2,927.88 |
2,927.88 |
8.8K |
| 13:54 |
2,927.64 |
2,927.64 |
2,926.92 |
2,926.92 |
15.7K |
| 13:55 |
2,926.79 |
2,926.79 |
2,926.54 |
2,926.57 |
48.5K |
| 13:56 |
2,926.22 |
2,927.76 |
2,926.22 |
2,927.76 |
31.6K |
| 13:57 |
2,927.59 |
2,927.59 |
2,927.40 |
2,927.54 |
8.5K |
| 13:58 |
2,927.72 |
2,928.00 |
2,927.67 |
2,927.67 |
111.5K |
| 13:59 |
2,928.96 |
2,929.31 |
2,928.86 |
2,928.86 |
31.8K |
| 14:00 |
2,929.35 |
2,929.99 |
2,929.35 |
2,929.99 |
8.2K |
| 14:01 |
2,931.00 |
2,931.14 |
2,930.53 |
2,930.53 |
21.3K |
| 14:02 |
2,930.70 |
2,930.84 |
2,930.17 |
2,930.17 |
14.6K |
| 14:03 |
2,929.62 |
2,930.51 |
2,929.62 |
2,930.05 |
22.4K |
| 14:04 |
2,930.21 |
2,931.14 |
2,930.21 |
2,930.70 |
13.5K |
| 14:05 |
2,930.94 |
2,930.94 |
2,930.66 |
2,930.91 |
11.0K |
| 14:06 |
2,930.45 |
2,932.66 |
2,930.45 |
2,932.66 |
38.5K |
| 14:07 |
2,932.90 |
2,933.63 |
2,932.46 |
2,932.46 |
37.5K |
| 14:08 |
2,932.92 |
2,932.92 |
2,932.17 |
2,932.68 |
55.0K |
| 14:09 |
2,931.47 |
2,932.11 |
2,931.47 |
2,931.91 |
33.6K |
| 14:10 |
2,931.28 |
2,931.56 |
2,931.28 |
2,931.56 |
13.1K |
| 14:11 |
2,931.45 |
2,931.45 |
2,930.30 |
2,930.30 |
20.1K |
| 14:12 |
2,930.53 |
2,931.17 |
2,930.53 |
2,930.54 |
13.4K |
| 14:13 |
2,930.37 |
2,930.65 |
2,929.96 |
2,929.96 |
11.2K |
| 14:14 |
2,929.79 |
2,930.12 |
2,929.28 |
2,929.28 |
43.0K |
| 14:15 |
2,929.57 |
2,929.85 |
2,929.57 |
2,929.85 |
10.1K |
| 14:16 |
2,930.06 |
2,930.06 |
2,929.31 |
2,929.61 |
11.7K |
| 14:17 |
2,929.45 |
2,929.45 |
2,928.71 |
2,928.71 |
27.7K |
| 14:18 |
2,928.57 |
2,928.74 |
2,928.57 |
2,928.74 |
71.7K |
| 14:19 |
2,928.58 |
2,928.65 |
2,928.44 |
2,928.44 |
55.3K |
| 14:20 |
2,928.30 |
2,928.30 |
2,921.91 |
2,921.91 |
343.1K |
| 14:21 |
2,921.25 |
2,921.25 |
2,920.08 |
2,920.76 |
109.8K |
| 14:22 |
2,920.90 |
2,922.14 |
2,920.72 |
2,922.14 |
47.8K |
| 14:23 |
2,922.81 |
2,924.17 |
2,922.81 |
2,924.06 |
27.6K |
| 14:24 |
2,924.93 |
2,925.11 |
2,924.64 |
2,925.11 |
57.9K |
| 14:25 |
2,926.40 |
2,927.46 |
2,926.40 |
2,927.46 |
20.0K |
| 14:26 |
2,928.10 |
2,928.54 |
2,926.74 |
2,926.74 |
9.4K |
| 14:27 |
2,926.85 |
2,926.85 |
2,926.52 |
2,926.68 |
18.8K |
| 14:28 |
2,926.91 |
2,928.46 |
2,926.91 |
2,927.07 |
33.6K |
| 14:29 |
2,926.92 |
2,926.92 |
2,926.20 |
2,926.20 |
5.0K |
| 14:30 |
2,926.75 |
2,927.62 |
2,926.37 |
2,927.62 |
12.4K |
| 14:31 |
2,929.12 |
2,931.61 |
2,929.07 |
2,931.61 |
25.9K |
| 14:32 |
2,930.64 |
2,930.64 |
2,929.32 |
2,929.32 |
21.8K |
| 14:33 |
2,929.88 |
2,931.61 |
2,929.88 |
2,931.61 |
36.4K |
| 14:34 |
2,932.13 |
2,932.59 |
2,932.13 |
2,932.59 |
6.3K |
| 14:35 |
2,933.10 |
2,934.55 |
2,932.82 |
2,934.55 |
11.0K |
| 14:36 |
2,934.41 |
2,934.86 |
2,934.22 |
2,934.22 |
18.1K |
| 14:37 |
2,934.27 |
2,935.33 |
2,934.27 |
2,935.33 |
12.2K |
| 14:38 |
2,935.33 |
2,935.92 |
2,935.33 |
2,935.92 |
16.8K |
| 14:39 |
2,935.81 |
2,936.03 |
2,935.50 |
2,935.50 |
7.1K |
| 14:40 |
2,935.50 |
2,936.64 |
2,935.50 |
2,936.61 |
12.0K |
| 14:41 |
2,936.28 |
2,936.55 |
2,935.00 |
2,935.00 |
25.4K |
| 14:42 |
2,934.86 |
2,934.86 |
2,933.54 |
2,934.54 |
18.9K |
| 14:43 |
2,934.95 |
2,935.63 |
2,934.95 |
2,935.63 |
8.2K |
| 14:44 |
2,935.91 |
2,936.58 |
2,935.91 |
2,936.58 |
5.8K |
| 14:45 |
2,936.52 |
2,938.13 |
2,936.52 |
2,938.13 |
14.6K |
| 14:46 |
2,938.13 |
2,938.13 |
2,936.70 |
2,937.31 |
14.7K |
| 14:47 |
2,937.15 |
2,937.54 |
2,937.15 |
2,937.54 |
12.6K |
| 14:48 |
2,938.32 |
2,938.32 |
2,937.93 |
2,938.10 |
12.8K |
| 14:49 |
2,938.10 |
2,938.79 |
2,938.10 |
2,938.43 |
16.6K |
| 14:50 |
2,938.04 |
2,938.60 |
2,938.04 |
2,938.60 |
13.7K |
| 14:51 |
2,938.63 |
2,939.07 |
2,938.63 |
2,939.07 |
8.2K |
| 14:52 |
2,939.24 |
2,939.24 |
2,938.93 |
2,938.93 |
15.8K |
| 14:53 |
2,938.21 |
2,938.60 |
2,938.21 |
2,938.60 |
7.0K |
| 14:54 |
2,938.24 |
2,938.54 |
2,938.10 |
2,938.37 |
8.8K |
| 14:55 |
2,938.01 |
2,938.18 |
2,937.85 |
2,938.18 |
17.4K |
| 14:56 |
2,936.87 |
2,937.21 |
2,936.87 |
2,937.21 |
21.0K |
| 14:57 |
2,936.43 |
2,936.43 |
2,936.13 |
2,936.13 |
10.3K |
| 14:58 |
2,936.05 |
2,936.22 |
2,936.05 |
2,936.22 |
5.2K |
| 14:59 |
2,936.72 |
2,936.72 |
2,936.72 |
2,936.72 |
11.7K |
| 15:00 |
2,936.44 |
2,937.13 |
2,936.44 |
2,937.13 |
28.6K |
| 15:01 |
2,936.99 |
2,937.33 |
2,936.99 |
2,937.28 |
17.4K |
| 15:02 |
2,936.47 |
2,937.03 |
2,936.19 |
2,937.03 |
22.3K |
| 15:03 |
2,937.12 |
2,937.12 |
2,936.46 |
2,936.86 |
7.6K |
| 15:04 |
2,936.58 |
2,936.69 |
2,936.47 |
2,936.67 |
32.3K |
| 15:05 |
2,936.51 |
2,936.51 |
2,936.16 |
2,936.16 |
17.4K |
| 15:06 |
2,935.63 |
2,936.36 |
2,935.22 |
2,936.36 |
24.8K |
| 15:07 |
2,936.98 |
2,937.08 |
2,936.92 |
2,937.08 |
14.7K |
| 15:08 |
2,937.22 |
2,937.72 |
2,936.36 |
2,936.61 |
139.5K |
| 15:09 |
2,936.67 |
2,936.67 |
2,936.43 |
2,936.63 |
19.6K |
| 15:10 |
2,936.23 |
2,936.56 |
2,936.12 |
2,936.18 |
13.0K |
| 15:11 |
2,935.62 |
2,936.18 |
2,935.62 |
2,935.90 |
63.3K |
| 15:12 |
2,936.23 |
2,936.23 |
2,935.48 |
2,935.48 |
9.2K |
| 15:13 |
2,934.81 |
2,934.98 |
2,933.99 |
2,933.99 |
60.7K |
| 15:14 |
2,934.57 |
2,934.57 |
2,934.07 |
2,934.07 |
16.9K |
| 15:15 |
2,933.62 |
2,933.62 |
2,933.43 |
2,933.43 |
23.3K |
| 15:16 |
2,933.24 |
2,933.74 |
2,932.52 |
2,932.52 |
37.1K |
| 15:17 |
2,933.10 |
2,933.60 |
2,932.97 |
2,933.60 |
36.8K |
| 15:18 |
2,933.42 |
2,934.97 |
2,932.99 |
2,934.97 |
40.1K |
| 15:19 |
2,935.59 |
2,935.87 |
2,935.59 |
2,935.84 |
36.4K |
| 15:20 |
2,935.84 |
2,938.07 |
2,935.84 |
2,937.93 |
20.6K |
| 15:21 |
2,938.62 |
2,941.51 |
2,938.62 |
2,941.51 |
21.9K |
| 15:22 |
2,940.82 |
2,941.04 |
2,940.70 |
2,940.70 |
16.0K |
| 15:23 |
2,940.82 |
2,941.24 |
2,940.82 |
2,940.86 |
8.8K |
| 15:24 |
2,941.68 |
2,942.02 |
2,939.99 |
2,942.02 |
30.7K |
| 15:25 |
2,942.32 |
2,942.32 |
2,941.24 |
2,941.24 |
14.6K |
| 15:26 |
2,941.40 |
2,941.40 |
2,940.37 |
2,941.01 |
18.9K |
| 15:27 |
2,941.43 |
2,942.09 |
2,941.43 |
2,942.09 |
19.1K |
| 15:28 |
2,941.44 |
2,941.88 |
2,941.44 |
2,941.88 |
16.8K |
| 15:29 |
2,941.82 |
2,942.02 |
2,941.27 |
2,941.27 |
19.3K |
| 15:30 |
2,941.66 |
2,941.66 |
2,941.55 |
2,941.64 |
19.1K |
| 15:31 |
2,941.75 |
2,941.96 |
2,941.29 |
2,941.29 |
24.9K |
| 15:32 |
2,941.36 |
2,941.36 |
2,940.57 |
2,940.57 |
32.4K |
| 15:33 |
2,940.47 |
2,940.99 |
2,940.47 |
2,940.99 |
27.9K |
| 15:34 |
2,941.29 |
2,941.29 |
2,940.35 |
2,940.35 |
26.5K |
| 15:35 |
2,940.63 |
2,941.09 |
2,940.54 |
2,941.09 |
46.8K |
| 15:36 |
2,941.09 |
2,941.09 |
2,940.50 |
2,940.78 |
15.9K |
| 15:37 |
2,941.23 |
2,941.23 |
2,940.75 |
2,940.81 |
28.6K |
| 15:38 |
2,940.72 |
2,941.17 |
2,940.45 |
2,940.75 |
24.0K |
| 15:39 |
2,940.75 |
2,941.36 |
2,940.64 |
2,941.36 |
25.2K |
| 15:40 |
2,940.97 |
2,940.97 |
2,938.77 |
2,938.77 |
94.2K |
| 15:41 |
2,937.14 |
2,939.25 |
2,937.14 |
2,938.43 |
51.9K |
| 15:42 |
2,937.72 |
2,937.99 |
2,937.44 |
2,937.44 |
43.4K |
| 15:43 |
2,937.66 |
2,937.66 |
2,936.21 |
2,936.29 |
28.6K |
| 15:44 |
2,937.33 |
2,937.73 |
2,937.21 |
2,937.50 |
30.1K |
| 15:45 |
2,937.53 |
2,938.62 |
2,937.36 |
2,938.62 |
42.2K |
| 15:46 |
2,938.34 |
2,938.56 |
2,938.15 |
2,938.15 |
31.5K |
| 15:47 |
2,938.76 |
2,938.76 |
2,937.84 |
2,937.91 |
55.2K |
| 15:48 |
2,938.24 |
2,938.76 |
2,938.24 |
2,938.76 |
27.5K |
| 15:49 |
2,938.79 |
2,939.11 |
2,938.64 |
2,939.11 |
50.9K |
| 15:50 |
2,939.00 |
2,941.04 |
2,939.00 |
2,941.04 |
116.5K |
| 15:51 |
2,940.73 |
2,940.73 |
2,940.23 |
2,940.23 |
40.4K |
| 15:52 |
2,940.30 |
2,941.99 |
2,940.30 |
2,941.99 |
56.5K |
| 15:53 |
2,943.11 |
2,944.07 |
2,943.11 |
2,943.95 |
64.5K |
| 15:54 |
2,944.68 |
2,946.25 |
2,944.68 |
2,946.22 |
61.8K |
| 15:55 |
2,946.47 |
2,946.56 |
2,946.12 |
2,946.12 |
113.1K |
| 15:56 |
2,946.51 |
2,946.51 |
2,943.38 |
2,943.89 |
161.4K |
| 15:57 |
2,943.75 |
2,944.47 |
2,943.75 |
2,944.47 |
71.4K |
| 15:58 |
2,944.23 |
2,944.38 |
2,943.96 |
2,944.38 |
130.4K |
| 15:59 |
2,944.34 |
2,945.09 |
2,944.34 |
2,944.83 |
326.7K |
| 16:00 |
2,944.27 |
2,944.27 |
2,943.83 |
2,943.83 |
3,651.7K |
| 16:01 |
2,943.83 |
2,943.83 |
2,943.83 |
2,943.83 |
0.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|