| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,943.83 |
2,943.83 |
2,932.39 |
2,934.87 |
279.7K |
| 09:31 |
2,927.18 |
2,927.42 |
2,917.87 |
2,924.83 |
175.7K |
| 09:32 |
2,924.43 |
2,936.72 |
2,924.43 |
2,936.72 |
34.1K |
| 09:33 |
2,931.45 |
2,933.15 |
2,931.45 |
2,933.06 |
46.7K |
| 09:34 |
2,933.09 |
2,936.26 |
2,933.09 |
2,936.02 |
38.3K |
| 09:35 |
2,935.71 |
2,935.71 |
2,934.32 |
2,935.58 |
27.3K |
| 09:36 |
2,933.83 |
2,938.97 |
2,933.83 |
2,938.97 |
54.9K |
| 09:37 |
2,939.75 |
2,941.19 |
2,936.57 |
2,936.57 |
59.9K |
| 09:38 |
2,938.08 |
2,941.91 |
2,938.08 |
2,941.91 |
62.2K |
| 09:39 |
2,942.76 |
2,945.12 |
2,941.65 |
2,941.98 |
41.6K |
| 09:40 |
2,943.90 |
2,952.91 |
2,943.90 |
2,952.91 |
108.5K |
| 09:41 |
2,953.93 |
2,958.74 |
2,953.93 |
2,958.74 |
64.1K |
| 09:42 |
2,960.38 |
2,960.38 |
2,958.22 |
2,960.35 |
63.7K |
| 09:43 |
2,960.60 |
2,960.80 |
2,956.92 |
2,957.39 |
61.1K |
| 09:44 |
2,959.34 |
2,959.34 |
2,953.73 |
2,953.73 |
29.1K |
| 09:45 |
2,953.01 |
2,953.01 |
2,947.91 |
2,947.91 |
43.5K |
| 09:46 |
2,948.02 |
2,948.99 |
2,948.02 |
2,948.90 |
33.6K |
| 09:47 |
2,947.07 |
2,947.07 |
2,941.56 |
2,941.56 |
29.1K |
| 09:48 |
2,941.44 |
2,943.16 |
2,941.44 |
2,943.16 |
21.2K |
| 09:49 |
2,941.27 |
2,944.37 |
2,941.27 |
2,944.37 |
49.3K |
| 09:50 |
2,943.88 |
2,943.88 |
2,942.20 |
2,942.20 |
47.0K |
| 09:51 |
2,941.92 |
2,941.92 |
2,936.65 |
2,936.65 |
33.0K |
| 09:52 |
2,936.84 |
2,936.84 |
2,933.63 |
2,933.63 |
45.4K |
| 09:53 |
2,930.29 |
2,933.69 |
2,930.29 |
2,932.52 |
40.4K |
| 09:54 |
2,932.46 |
2,932.46 |
2,929.36 |
2,929.58 |
59.8K |
| 09:55 |
2,926.61 |
2,930.12 |
2,926.61 |
2,929.23 |
71.5K |
| 09:56 |
2,929.26 |
2,932.07 |
2,929.26 |
2,932.07 |
29.1K |
| 09:57 |
2,929.75 |
2,930.56 |
2,928.29 |
2,928.29 |
34.1K |
| 09:58 |
2,926.42 |
2,927.03 |
2,926.42 |
2,926.91 |
48.1K |
| 09:59 |
2,926.50 |
2,928.00 |
2,925.69 |
2,928.00 |
39.3K |
| 10:00 |
2,927.51 |
2,928.52 |
2,925.83 |
2,928.52 |
54.7K |
| 10:01 |
2,927.59 |
2,927.59 |
2,925.07 |
2,925.07 |
45.5K |
| 10:02 |
2,923.24 |
2,923.29 |
2,920.04 |
2,920.04 |
34.7K |
| 10:03 |
2,920.24 |
2,921.02 |
2,920.24 |
2,920.89 |
40.8K |
| 10:04 |
2,921.03 |
2,922.51 |
2,920.81 |
2,920.81 |
32.2K |
| 10:05 |
2,921.65 |
2,922.39 |
2,921.48 |
2,922.00 |
29.2K |
| 10:06 |
2,922.04 |
2,922.04 |
2,920.87 |
2,920.87 |
35.3K |
| 10:07 |
2,920.76 |
2,922.71 |
2,920.76 |
2,922.71 |
24.2K |
| 10:08 |
2,920.97 |
2,921.55 |
2,919.87 |
2,920.59 |
43.4K |
| 10:09 |
2,920.01 |
2,920.97 |
2,919.64 |
2,920.97 |
21.3K |
| 10:10 |
2,922.40 |
2,927.73 |
2,922.40 |
2,927.73 |
24.4K |
| 10:11 |
2,928.68 |
2,931.00 |
2,928.68 |
2,929.25 |
40.9K |
| 10:12 |
2,929.03 |
2,930.46 |
2,928.48 |
2,929.09 |
30.4K |
| 10:13 |
2,929.17 |
2,933.74 |
2,929.17 |
2,933.74 |
44.6K |
| 10:14 |
2,932.26 |
2,935.61 |
2,932.26 |
2,935.61 |
33.1K |
| 10:15 |
2,934.66 |
2,934.84 |
2,934.18 |
2,934.84 |
18.7K |
| 10:16 |
2,934.89 |
2,935.30 |
2,934.39 |
2,935.30 |
14.5K |
| 10:17 |
2,936.27 |
2,936.49 |
2,935.99 |
2,936.49 |
24.5K |
| 10:18 |
2,937.26 |
2,937.26 |
2,933.79 |
2,934.21 |
40.8K |
| 10:19 |
2,934.01 |
2,935.74 |
2,934.01 |
2,935.74 |
24.2K |
| 10:20 |
2,937.37 |
2,940.00 |
2,937.37 |
2,940.00 |
45.1K |
| 10:21 |
2,939.03 |
2,939.03 |
2,938.03 |
2,938.71 |
29.5K |
| 10:22 |
2,937.64 |
2,941.44 |
2,937.64 |
2,941.44 |
18.7K |
| 10:23 |
2,941.12 |
2,945.32 |
2,940.88 |
2,945.32 |
43.6K |
| 10:24 |
2,947.03 |
2,947.03 |
2,944.74 |
2,946.57 |
43.7K |
| 10:25 |
2,946.52 |
2,947.67 |
2,946.01 |
2,947.67 |
58.8K |
| 10:26 |
2,946.95 |
2,949.66 |
2,946.95 |
2,949.66 |
53.2K |
| 10:27 |
2,950.16 |
2,950.44 |
2,950.10 |
2,950.26 |
15.3K |
| 10:28 |
2,950.97 |
2,950.97 |
2,949.68 |
2,950.40 |
20.0K |
| 10:29 |
2,951.88 |
2,951.88 |
2,951.00 |
2,951.55 |
26.2K |
| 10:30 |
2,951.65 |
2,952.50 |
2,951.65 |
2,952.36 |
14.4K |
| 10:31 |
2,953.25 |
2,955.80 |
2,953.25 |
2,955.58 |
134.5K |
| 10:32 |
2,955.42 |
2,955.82 |
2,954.24 |
2,954.24 |
30.2K |
| 10:33 |
2,953.85 |
2,954.58 |
2,953.10 |
2,954.58 |
41.7K |
| 10:34 |
2,953.87 |
2,954.10 |
2,953.19 |
2,953.19 |
33.3K |
| 10:35 |
2,952.35 |
2,953.26 |
2,951.94 |
2,951.94 |
22.2K |
| 10:36 |
2,952.57 |
2,956.29 |
2,952.57 |
2,956.29 |
31.8K |
| 10:37 |
2,957.14 |
2,957.85 |
2,956.43 |
2,957.85 |
30.8K |
| 10:38 |
2,957.56 |
2,957.73 |
2,957.38 |
2,957.38 |
22.0K |
| 10:39 |
2,957.42 |
2,957.42 |
2,954.18 |
2,954.18 |
36.2K |
| 10:40 |
2,955.43 |
2,957.66 |
2,955.43 |
2,957.66 |
42.0K |
| 10:41 |
2,955.91 |
2,956.35 |
2,955.79 |
2,956.11 |
32.7K |
| 10:42 |
2,956.90 |
2,957.13 |
2,956.07 |
2,956.07 |
44.5K |
| 10:43 |
2,955.70 |
2,955.70 |
2,953.17 |
2,953.17 |
21.5K |
| 10:44 |
2,952.70 |
2,956.67 |
2,952.70 |
2,956.67 |
45.7K |
| 10:45 |
2,955.91 |
2,956.45 |
2,955.91 |
2,956.37 |
44.2K |
| 10:46 |
2,956.22 |
2,958.71 |
2,956.22 |
2,958.71 |
57.1K |
| 10:47 |
2,957.91 |
2,961.83 |
2,957.91 |
2,961.83 |
62.3K |
| 10:48 |
2,963.95 |
2,965.36 |
2,963.55 |
2,965.36 |
47.4K |
| 10:49 |
2,966.42 |
2,967.56 |
2,965.45 |
2,966.25 |
39.3K |
| 10:50 |
2,967.03 |
2,969.73 |
2,967.03 |
2,969.73 |
54.8K |
| 10:51 |
2,970.29 |
2,970.29 |
2,968.36 |
2,968.36 |
26.0K |
| 10:52 |
2,966.86 |
2,967.99 |
2,965.63 |
2,965.63 |
44.6K |
| 10:53 |
2,965.30 |
2,965.30 |
2,964.27 |
2,964.47 |
63.2K |
| 10:54 |
2,965.01 |
2,966.91 |
2,965.01 |
2,966.69 |
47.5K |
| 10:55 |
2,965.91 |
2,965.94 |
2,965.02 |
2,965.94 |
23.2K |
| 10:56 |
2,965.33 |
2,965.33 |
2,961.88 |
2,961.88 |
29.6K |
| 10:57 |
2,964.10 |
2,964.63 |
2,963.55 |
2,964.05 |
34.6K |
| 10:58 |
2,964.37 |
2,964.37 |
2,963.17 |
2,963.29 |
17.6K |
| 10:59 |
2,963.33 |
2,963.33 |
2,961.18 |
2,962.73 |
43.5K |
| 11:00 |
2,962.66 |
2,962.66 |
2,961.37 |
2,962.38 |
53.2K |
| 11:01 |
2,963.63 |
2,963.99 |
2,961.84 |
2,963.99 |
36.1K |
| 11:02 |
2,963.88 |
2,965.06 |
2,963.44 |
2,963.44 |
45.4K |
| 11:03 |
2,960.52 |
2,960.52 |
2,959.89 |
2,959.96 |
28.5K |
| 11:04 |
2,959.69 |
2,959.69 |
2,957.00 |
2,957.44 |
29.6K |
| 11:05 |
2,955.67 |
2,955.73 |
2,955.18 |
2,955.18 |
21.8K |
| 11:06 |
2,954.36 |
2,955.82 |
2,953.92 |
2,955.82 |
27.2K |
| 11:07 |
2,955.68 |
2,956.15 |
2,955.68 |
2,956.15 |
19.8K |
| 11:08 |
2,957.24 |
2,957.24 |
2,955.10 |
2,955.10 |
29.9K |
| 11:09 |
2,954.62 |
2,957.88 |
2,954.62 |
2,957.88 |
30.2K |
| 11:10 |
2,958.00 |
2,958.00 |
2,956.53 |
2,956.53 |
19.8K |
| 11:11 |
2,956.65 |
2,957.15 |
2,954.29 |
2,954.71 |
25.3K |
| 11:12 |
2,955.93 |
2,955.93 |
2,953.89 |
2,954.46 |
32.8K |
| 11:13 |
2,954.55 |
2,954.62 |
2,953.54 |
2,953.54 |
12.8K |
| 11:14 |
2,953.51 |
2,957.16 |
2,953.51 |
2,956.48 |
19.2K |
| 11:15 |
2,956.24 |
2,956.46 |
2,955.55 |
2,956.46 |
24.6K |
| 11:16 |
2,954.60 |
2,955.77 |
2,954.41 |
2,955.77 |
17.6K |
| 11:17 |
2,957.02 |
2,957.02 |
2,954.00 |
2,954.34 |
19.7K |
| 11:18 |
2,954.39 |
2,954.72 |
2,953.46 |
2,953.46 |
16.6K |
| 11:19 |
2,952.71 |
2,953.08 |
2,952.57 |
2,953.08 |
28.4K |
| 11:20 |
2,953.21 |
2,953.88 |
2,952.32 |
2,953.88 |
16.2K |
| 11:21 |
2,953.95 |
2,953.95 |
2,951.35 |
2,951.35 |
8.3K |
| 11:22 |
2,951.55 |
2,951.75 |
2,950.94 |
2,951.75 |
9.0K |
| 11:23 |
2,951.78 |
2,954.58 |
2,951.78 |
2,954.58 |
19.8K |
| 11:24 |
2,953.95 |
2,955.03 |
2,953.95 |
2,955.03 |
8.4K |
| 11:25 |
2,956.07 |
2,958.26 |
2,956.07 |
2,957.56 |
33.3K |
| 11:26 |
2,956.56 |
2,959.28 |
2,956.56 |
2,959.28 |
27.1K |
| 11:27 |
2,958.47 |
2,959.37 |
2,958.20 |
2,959.37 |
32.3K |
| 11:28 |
2,959.09 |
2,959.55 |
2,958.01 |
2,959.55 |
11.9K |
| 11:29 |
2,961.06 |
2,961.06 |
2,959.00 |
2,959.53 |
55.2K |
| 11:30 |
2,959.09 |
2,959.09 |
2,954.22 |
2,954.22 |
36.6K |
| 11:31 |
2,955.36 |
2,956.09 |
2,954.75 |
2,954.95 |
23.9K |
| 11:32 |
2,954.88 |
2,954.99 |
2,953.96 |
2,953.96 |
10.2K |
| 11:33 |
2,952.64 |
2,953.28 |
2,952.64 |
2,953.28 |
11.2K |
| 11:34 |
2,953.28 |
2,953.28 |
2,952.90 |
2,952.90 |
24.5K |
| 11:35 |
2,950.62 |
2,952.53 |
2,950.62 |
2,951.44 |
17.1K |
| 11:36 |
2,952.50 |
2,954.56 |
2,951.70 |
2,952.03 |
14.8K |
| 11:37 |
2,951.98 |
2,951.98 |
2,950.31 |
2,950.75 |
26.8K |
| 11:38 |
2,951.70 |
2,953.57 |
2,951.70 |
2,953.43 |
23.2K |
| 11:39 |
2,952.79 |
2,953.09 |
2,952.48 |
2,953.09 |
15.9K |
| 11:40 |
2,953.79 |
2,955.23 |
2,953.79 |
2,954.78 |
14.0K |
| 11:41 |
2,954.53 |
2,957.11 |
2,953.92 |
2,957.11 |
13.0K |
| 11:42 |
2,956.84 |
2,957.25 |
2,955.90 |
2,956.45 |
10.0K |
| 11:43 |
2,958.46 |
2,958.74 |
2,957.32 |
2,957.32 |
33.4K |
| 11:44 |
2,957.68 |
2,958.30 |
2,957.68 |
2,958.30 |
52.9K |
| 11:45 |
2,958.30 |
2,959.72 |
2,958.30 |
2,959.25 |
12.6K |
| 11:46 |
2,958.81 |
2,960.74 |
2,958.81 |
2,960.74 |
40.7K |
| 11:47 |
2,960.82 |
2,963.39 |
2,960.82 |
2,963.39 |
16.5K |
| 11:48 |
2,963.16 |
2,963.16 |
2,962.02 |
2,962.02 |
9.2K |
| 11:49 |
2,961.91 |
2,962.17 |
2,961.91 |
2,962.16 |
5.9K |
| 11:50 |
2,961.13 |
2,961.13 |
2,957.94 |
2,957.94 |
23.6K |
| 11:51 |
2,956.47 |
2,958.31 |
2,956.47 |
2,958.12 |
25.1K |
| 11:52 |
2,958.15 |
2,958.15 |
2,957.42 |
2,957.42 |
13.2K |
| 11:53 |
2,957.18 |
2,957.18 |
2,956.76 |
2,956.92 |
13.4K |
| 11:54 |
2,956.65 |
2,957.73 |
2,956.65 |
2,957.73 |
30.3K |
| 11:55 |
2,957.66 |
2,958.93 |
2,957.66 |
2,958.47 |
9.3K |
| 11:56 |
2,958.40 |
2,958.96 |
2,958.07 |
2,958.07 |
5.6K |
| 11:57 |
2,958.90 |
2,959.71 |
2,958.82 |
2,959.63 |
14.9K |
| 11:58 |
2,960.32 |
2,961.14 |
2,960.32 |
2,961.14 |
8.4K |
| 11:59 |
2,961.53 |
2,963.90 |
2,961.53 |
2,963.90 |
12.1K |
| 12:00 |
2,964.51 |
2,964.72 |
2,963.64 |
2,963.64 |
22.5K |
| 12:01 |
2,963.36 |
2,964.06 |
2,963.36 |
2,963.67 |
30.8K |
| 12:02 |
2,963.67 |
2,964.45 |
2,963.67 |
2,964.45 |
6.5K |
| 12:03 |
2,966.23 |
2,966.23 |
2,963.11 |
2,963.11 |
53.4K |
| 12:04 |
2,961.89 |
2,961.89 |
2,959.39 |
2,959.39 |
7.7K |
| 12:05 |
2,960.44 |
2,961.85 |
2,960.44 |
2,961.61 |
9.9K |
| 12:06 |
2,962.29 |
2,962.45 |
2,962.29 |
2,962.45 |
11.4K |
| 12:07 |
2,961.81 |
2,961.81 |
2,960.20 |
2,960.20 |
10.7K |
| 12:08 |
2,959.51 |
2,961.16 |
2,959.51 |
2,961.16 |
11.3K |
| 12:09 |
2,959.57 |
2,960.01 |
2,959.22 |
2,959.49 |
12.1K |
| 12:10 |
2,959.89 |
2,959.89 |
2,959.14 |
2,959.14 |
10.4K |
| 12:11 |
2,958.87 |
2,961.56 |
2,958.73 |
2,961.50 |
23.2K |
| 12:12 |
2,960.77 |
2,960.77 |
2,959.55 |
2,959.55 |
10.7K |
| 12:13 |
2,959.61 |
2,959.61 |
2,958.22 |
2,958.22 |
36.1K |
| 12:14 |
2,958.55 |
2,959.84 |
2,958.55 |
2,959.84 |
12.8K |
| 12:15 |
2,960.25 |
2,960.94 |
2,959.40 |
2,959.40 |
13.6K |
| 12:16 |
2,959.92 |
2,960.22 |
2,958.36 |
2,960.22 |
39.8K |
| 12:17 |
2,960.32 |
2,960.32 |
2,958.74 |
2,958.74 |
12.7K |
| 12:18 |
2,958.98 |
2,959.93 |
2,958.98 |
2,959.93 |
9.7K |
| 12:19 |
2,961.74 |
2,962.64 |
2,961.74 |
2,962.64 |
22.9K |
| 12:20 |
2,964.20 |
2,964.20 |
2,959.32 |
2,959.32 |
22.9K |
| 12:21 |
2,959.88 |
2,960.44 |
2,959.88 |
2,960.41 |
14.4K |
| 12:22 |
2,961.02 |
2,962.76 |
2,960.33 |
2,962.76 |
9.4K |
| 12:23 |
2,962.50 |
2,962.61 |
2,961.33 |
2,962.61 |
23.0K |
| 12:24 |
2,962.89 |
2,963.21 |
2,962.89 |
2,963.21 |
9.7K |
| 12:25 |
2,963.09 |
2,963.21 |
2,962.12 |
2,962.75 |
19.4K |
| 12:26 |
2,962.35 |
2,962.68 |
2,962.10 |
2,962.10 |
15.9K |
| 12:27 |
2,963.96 |
2,966.96 |
2,963.68 |
2,966.96 |
48.6K |
| 12:28 |
2,967.69 |
2,969.91 |
2,967.69 |
2,969.27 |
30.8K |
| 12:29 |
2,968.83 |
2,969.11 |
2,968.54 |
2,968.54 |
15.3K |
| 12:30 |
2,967.96 |
2,968.02 |
2,966.94 |
2,966.94 |
11.0K |
| 12:31 |
2,966.83 |
2,966.83 |
2,965.72 |
2,965.88 |
16.0K |
| 12:32 |
2,966.02 |
2,966.07 |
2,965.59 |
2,965.71 |
11.2K |
| 12:33 |
2,965.30 |
2,967.73 |
2,965.30 |
2,967.73 |
10.0K |
| 12:34 |
2,967.68 |
2,969.46 |
2,966.65 |
2,969.46 |
24.2K |
| 12:35 |
2,969.22 |
2,969.22 |
2,968.60 |
2,968.60 |
14.5K |
| 12:36 |
2,967.72 |
2,967.72 |
2,966.94 |
2,967.11 |
12.2K |
| 12:37 |
2,966.27 |
2,966.60 |
2,966.26 |
2,966.26 |
5.1K |
| 12:38 |
2,966.26 |
2,967.24 |
2,965.99 |
2,967.24 |
11.5K |
| 12:39 |
2,967.57 |
2,968.68 |
2,967.57 |
2,967.57 |
24.4K |
| 12:40 |
2,967.43 |
2,968.85 |
2,967.43 |
2,968.52 |
14.8K |
| 12:41 |
2,969.43 |
2,969.43 |
2,967.79 |
2,967.79 |
27.7K |
| 12:42 |
2,967.84 |
2,968.18 |
2,967.82 |
2,967.82 |
20.2K |
| 12:43 |
2,968.12 |
2,968.12 |
2,966.34 |
2,966.57 |
15.5K |
| 12:44 |
2,965.79 |
2,966.06 |
2,964.62 |
2,964.87 |
17.4K |
| 12:45 |
2,964.70 |
2,965.25 |
2,964.37 |
2,965.25 |
7.8K |
| 12:46 |
2,966.48 |
2,966.48 |
2,966.02 |
2,966.02 |
12.9K |
| 12:47 |
2,966.68 |
2,966.68 |
2,966.20 |
2,966.20 |
12.8K |
| 12:48 |
2,966.34 |
2,966.34 |
2,965.68 |
2,965.68 |
5.1K |
| 12:49 |
2,963.33 |
2,963.33 |
2,962.06 |
2,962.06 |
25.4K |
| 12:50 |
2,961.20 |
2,961.53 |
2,959.52 |
2,959.52 |
15.0K |
| 12:51 |
2,958.86 |
2,959.55 |
2,958.80 |
2,959.55 |
8.5K |
| 12:52 |
2,959.57 |
2,960.13 |
2,959.57 |
2,960.06 |
6.9K |
| 12:53 |
2,959.32 |
2,960.38 |
2,958.96 |
2,958.96 |
11.9K |
| 12:54 |
2,958.16 |
2,959.24 |
2,957.74 |
2,959.24 |
16.4K |
| 12:55 |
2,959.24 |
2,961.40 |
2,959.24 |
2,961.40 |
11.8K |
| 12:56 |
2,960.60 |
2,961.35 |
2,960.60 |
2,960.98 |
6.8K |
| 12:57 |
2,960.98 |
2,961.32 |
2,960.98 |
2,961.15 |
4.0K |
| 12:58 |
2,961.08 |
2,961.15 |
2,960.74 |
2,960.74 |
10.1K |
| 12:59 |
2,960.67 |
2,960.67 |
2,960.54 |
2,960.54 |
10.4K |
| 13:00 |
2,960.07 |
2,960.07 |
2,957.90 |
2,957.90 |
16.3K |
| 13:01 |
2,957.49 |
2,957.63 |
2,957.02 |
2,957.02 |
5.9K |
| 13:02 |
2,956.95 |
2,957.50 |
2,955.12 |
2,955.12 |
11.5K |
| 13:03 |
2,954.67 |
2,955.06 |
2,954.50 |
2,954.78 |
30.8K |
| 13:04 |
2,955.06 |
2,955.06 |
2,954.32 |
2,954.32 |
10.0K |
| 13:05 |
2,954.53 |
2,956.85 |
2,954.46 |
2,956.85 |
20.2K |
| 13:06 |
2,956.85 |
2,956.85 |
2,956.04 |
2,956.04 |
3.7K |
| 13:07 |
2,955.97 |
2,956.30 |
2,955.22 |
2,955.22 |
9.1K |
| 13:08 |
2,955.22 |
2,955.49 |
2,955.08 |
2,955.49 |
6.7K |
| 13:09 |
2,953.27 |
2,953.55 |
2,953.13 |
2,953.49 |
36.1K |
| 13:10 |
2,953.77 |
2,954.25 |
2,952.62 |
2,954.25 |
19.7K |
| 13:11 |
2,954.89 |
2,955.23 |
2,954.70 |
2,955.23 |
16.0K |
| 13:12 |
2,954.14 |
2,954.66 |
2,954.14 |
2,954.38 |
16.7K |
| 13:13 |
2,954.99 |
2,955.27 |
2,954.78 |
2,954.78 |
10.7K |
| 13:14 |
2,955.92 |
2,956.46 |
2,955.92 |
2,956.25 |
13.0K |
| 13:15 |
2,956.14 |
2,956.14 |
2,953.76 |
2,953.76 |
10.5K |
| 13:16 |
2,953.32 |
2,954.79 |
2,953.32 |
2,954.04 |
6.9K |
| 13:17 |
2,954.04 |
2,954.04 |
2,953.16 |
2,953.16 |
7.4K |
| 13:18 |
2,953.47 |
2,954.89 |
2,953.47 |
2,954.89 |
12.0K |
| 13:19 |
2,954.89 |
2,955.50 |
2,954.89 |
2,955.09 |
9.5K |
| 13:20 |
2,955.22 |
2,955.22 |
2,953.17 |
2,953.17 |
14.1K |
| 13:21 |
2,953.17 |
2,954.78 |
2,953.17 |
2,954.11 |
9.3K |
| 13:22 |
2,955.10 |
2,955.12 |
2,954.79 |
2,954.79 |
13.1K |
| 13:23 |
2,954.93 |
2,956.51 |
2,954.93 |
2,956.51 |
30.1K |
| 13:24 |
2,955.94 |
2,956.66 |
2,954.61 |
2,954.61 |
29.2K |
| 13:25 |
2,954.30 |
2,954.30 |
2,954.23 |
2,954.26 |
2.1K |
| 13:26 |
2,954.26 |
2,954.49 |
2,954.21 |
2,954.21 |
5.3K |
| 13:27 |
2,954.04 |
2,954.18 |
2,953.90 |
2,953.90 |
6.3K |
| 13:28 |
2,954.35 |
2,954.35 |
2,953.51 |
2,953.90 |
27.3K |
| 13:29 |
2,954.74 |
2,955.10 |
2,954.53 |
2,955.10 |
15.8K |
| 13:30 |
2,955.38 |
2,957.50 |
2,955.10 |
2,957.50 |
8.0K |
| 13:31 |
2,957.37 |
2,959.43 |
2,957.37 |
2,959.29 |
22.7K |
| 13:32 |
2,959.15 |
2,959.36 |
2,959.10 |
2,959.36 |
6.2K |
| 13:33 |
2,959.22 |
2,959.22 |
2,957.67 |
2,957.85 |
11.7K |
| 13:34 |
2,957.76 |
2,957.76 |
2,957.04 |
2,957.60 |
20.2K |
| 13:35 |
2,957.51 |
2,957.96 |
2,957.51 |
2,957.96 |
5.3K |
| 13:36 |
2,957.96 |
2,957.96 |
2,957.26 |
2,957.26 |
14.5K |
| 13:37 |
2,956.71 |
2,957.05 |
2,956.66 |
2,956.94 |
13.2K |
| 13:38 |
2,957.14 |
2,957.27 |
2,956.60 |
2,957.15 |
16.4K |
| 13:39 |
2,957.76 |
2,959.80 |
2,957.56 |
2,959.80 |
24.3K |
| 13:40 |
2,960.14 |
2,962.59 |
2,960.14 |
2,962.59 |
18.8K |
| 13:41 |
2,962.59 |
2,963.00 |
2,962.17 |
2,962.17 |
8.8K |
| 13:42 |
2,963.17 |
2,963.34 |
2,961.45 |
2,961.45 |
10.3K |
| 13:43 |
2,961.31 |
2,962.44 |
2,960.84 |
2,962.44 |
16.7K |
| 13:44 |
2,962.44 |
2,963.86 |
2,962.44 |
2,963.72 |
12.4K |
| 13:45 |
2,962.86 |
2,963.94 |
2,962.86 |
2,963.94 |
11.6K |
| 13:46 |
2,963.42 |
2,964.11 |
2,963.42 |
2,964.11 |
15.4K |
| 13:47 |
2,964.11 |
2,964.11 |
2,963.71 |
2,963.71 |
13.8K |
| 13:48 |
2,963.55 |
2,964.86 |
2,963.47 |
2,964.86 |
18.0K |
| 13:49 |
2,965.13 |
2,966.34 |
2,964.83 |
2,966.34 |
15.9K |
| 13:50 |
2,967.64 |
2,967.64 |
2,967.17 |
2,967.64 |
8.7K |
| 13:51 |
2,965.31 |
2,966.64 |
2,965.31 |
2,966.64 |
22.4K |
| 13:52 |
2,966.17 |
2,966.88 |
2,966.17 |
2,966.88 |
13.8K |
| 13:53 |
2,967.08 |
2,967.08 |
2,965.80 |
2,965.80 |
13.3K |
| 13:54 |
2,966.12 |
2,967.37 |
2,966.01 |
2,967.37 |
12.6K |
| 13:55 |
2,968.09 |
2,972.98 |
2,968.09 |
2,972.98 |
50.7K |
| 13:56 |
2,972.31 |
2,974.85 |
2,972.31 |
2,974.03 |
65.3K |
| 13:57 |
2,973.89 |
2,973.89 |
2,973.36 |
2,973.41 |
11.1K |
| 13:58 |
2,974.16 |
2,976.85 |
2,973.89 |
2,976.85 |
16.7K |
| 13:59 |
2,976.59 |
2,976.59 |
2,975.57 |
2,975.57 |
13.3K |
| 14:00 |
2,976.18 |
2,979.34 |
2,976.18 |
2,979.34 |
34.1K |
| 14:01 |
2,978.59 |
2,979.56 |
2,978.59 |
2,979.15 |
37.2K |
| 14:02 |
2,980.05 |
2,980.05 |
2,978.28 |
2,978.28 |
22.9K |
| 14:03 |
2,977.40 |
2,978.41 |
2,976.92 |
2,978.41 |
17.9K |
| 14:04 |
2,979.14 |
2,981.17 |
2,979.14 |
2,979.81 |
31.4K |
| 14:05 |
2,980.09 |
2,980.09 |
2,978.48 |
2,978.95 |
14.0K |
| 14:06 |
2,979.70 |
2,979.70 |
2,977.64 |
2,977.64 |
16.0K |
| 14:07 |
2,978.75 |
2,978.75 |
2,977.39 |
2,977.39 |
14.2K |
| 14:08 |
2,976.74 |
2,978.56 |
2,976.17 |
2,978.56 |
16.6K |
| 14:09 |
2,977.78 |
2,979.86 |
2,977.42 |
2,979.86 |
28.5K |
| 14:10 |
2,980.08 |
2,981.73 |
2,980.08 |
2,981.12 |
13.8K |
| 14:11 |
2,981.12 |
2,981.12 |
2,979.76 |
2,979.90 |
18.6K |
| 14:12 |
2,981.30 |
2,984.47 |
2,980.86 |
2,984.47 |
53.3K |
| 14:13 |
2,984.41 |
2,985.50 |
2,984.41 |
2,985.25 |
23.0K |
| 14:14 |
2,984.50 |
2,986.76 |
2,984.50 |
2,986.76 |
20.2K |
| 14:15 |
2,987.81 |
2,988.50 |
2,987.47 |
2,987.47 |
17.4K |
| 14:16 |
2,987.47 |
2,988.94 |
2,987.47 |
2,988.94 |
19.4K |
| 14:17 |
2,990.02 |
2,990.44 |
2,989.44 |
2,989.91 |
18.4K |
| 14:18 |
2,990.11 |
2,990.11 |
2,984.36 |
2,984.36 |
44.4K |
| 14:19 |
2,985.48 |
2,986.03 |
2,985.22 |
2,985.22 |
31.9K |
| 14:20 |
2,986.25 |
2,986.92 |
2,985.55 |
2,986.37 |
33.5K |
| 14:21 |
2,987.37 |
2,987.65 |
2,987.37 |
2,987.51 |
21.0K |
| 14:22 |
2,988.39 |
2,989.06 |
2,987.23 |
2,987.28 |
40.0K |
| 14:23 |
2,986.70 |
2,987.09 |
2,986.59 |
2,987.09 |
10.4K |
| 14:24 |
2,987.23 |
2,987.92 |
2,987.23 |
2,987.92 |
25.5K |
| 14:25 |
2,987.37 |
2,987.98 |
2,986.43 |
2,986.43 |
21.2K |
| 14:26 |
2,984.78 |
2,985.26 |
2,984.78 |
2,985.26 |
12.2K |
| 14:27 |
2,986.02 |
2,986.02 |
2,985.49 |
2,985.49 |
9.6K |
| 14:28 |
2,985.49 |
2,985.82 |
2,984.93 |
2,984.93 |
12.6K |
| 14:29 |
2,985.07 |
2,985.69 |
2,985.07 |
2,985.12 |
15.2K |
| 14:30 |
2,984.20 |
2,984.67 |
2,983.50 |
2,984.20 |
21.6K |
| 14:31 |
2,983.25 |
2,983.52 |
2,983.25 |
2,983.38 |
14.2K |
| 14:32 |
2,981.93 |
2,981.93 |
2,981.24 |
2,981.24 |
27.6K |
| 14:33 |
2,980.57 |
2,980.57 |
2,978.46 |
2,978.46 |
37.6K |
| 14:34 |
2,980.75 |
2,980.75 |
2,978.80 |
2,978.80 |
17.7K |
| 14:35 |
2,978.38 |
2,979.19 |
2,978.11 |
2,978.91 |
12.2K |
| 14:36 |
2,978.64 |
2,978.91 |
2,978.01 |
2,978.91 |
13.5K |
| 14:37 |
2,978.50 |
2,979.00 |
2,976.58 |
2,976.58 |
22.4K |
| 14:38 |
2,975.95 |
2,977.71 |
2,975.95 |
2,977.71 |
19.0K |
| 14:39 |
2,978.06 |
2,978.38 |
2,977.56 |
2,978.10 |
13.6K |
| 14:40 |
2,978.45 |
2,978.45 |
2,977.24 |
2,977.25 |
21.8K |
| 14:41 |
2,976.98 |
2,977.25 |
2,975.77 |
2,975.77 |
19.1K |
| 14:42 |
2,975.78 |
2,976.48 |
2,975.25 |
2,976.48 |
16.7K |
| 14:43 |
2,977.24 |
2,977.24 |
2,974.73 |
2,975.20 |
29.6K |
| 14:44 |
2,975.81 |
2,978.17 |
2,975.81 |
2,978.17 |
31.9K |
| 14:45 |
2,978.52 |
2,978.52 |
2,977.54 |
2,977.54 |
19.2K |
| 14:46 |
2,977.68 |
2,977.68 |
2,975.05 |
2,975.05 |
19.5K |
| 14:47 |
2,975.21 |
2,975.61 |
2,975.21 |
2,975.61 |
13.7K |
| 14:48 |
2,975.40 |
2,975.40 |
2,974.63 |
2,974.63 |
4.7K |
| 14:49 |
2,974.63 |
2,976.17 |
2,974.63 |
2,976.17 |
11.6K |
| 14:50 |
2,975.91 |
2,976.71 |
2,975.91 |
2,976.29 |
7.9K |
| 14:51 |
2,973.85 |
2,973.85 |
2,973.18 |
2,973.46 |
41.1K |
| 14:52 |
2,973.46 |
2,974.63 |
2,973.46 |
2,974.63 |
18.6K |
| 14:53 |
2,974.80 |
2,975.08 |
2,974.74 |
2,975.02 |
4.0K |
| 14:54 |
2,974.74 |
2,974.74 |
2,974.47 |
2,974.73 |
10.0K |
| 14:55 |
2,975.55 |
2,975.78 |
2,975.50 |
2,975.57 |
10.6K |
| 14:56 |
2,974.21 |
2,977.30 |
2,974.21 |
2,977.30 |
29.2K |
| 14:57 |
2,977.16 |
2,977.78 |
2,977.16 |
2,977.78 |
11.8K |
| 14:58 |
2,978.94 |
2,979.22 |
2,978.75 |
2,978.75 |
11.2K |
| 14:59 |
2,978.02 |
2,978.44 |
2,978.00 |
2,978.00 |
14.9K |
| 15:00 |
2,977.79 |
2,979.14 |
2,977.79 |
2,978.29 |
23.1K |
| 15:01 |
2,978.43 |
2,978.43 |
2,976.86 |
2,977.66 |
44.3K |
| 15:02 |
2,979.10 |
2,979.10 |
2,977.70 |
2,977.73 |
14.0K |
| 15:03 |
2,978.34 |
2,978.34 |
2,977.45 |
2,977.45 |
8.9K |
| 15:04 |
2,977.31 |
2,978.22 |
2,977.31 |
2,978.22 |
22.9K |
| 15:05 |
2,977.72 |
2,978.89 |
2,977.72 |
2,978.89 |
19.9K |
| 15:06 |
2,979.24 |
2,979.24 |
2,978.31 |
2,978.64 |
8.3K |
| 15:07 |
2,978.31 |
2,980.22 |
2,978.31 |
2,980.08 |
25.9K |
| 15:08 |
2,980.08 |
2,980.08 |
2,979.80 |
2,979.80 |
6.2K |
| 15:09 |
2,979.92 |
2,980.66 |
2,979.65 |
2,980.66 |
19.0K |
| 15:10 |
2,980.49 |
2,982.41 |
2,980.49 |
2,981.70 |
18.4K |
| 15:11 |
2,982.17 |
2,984.93 |
2,982.17 |
2,984.93 |
43.5K |
| 15:12 |
2,985.82 |
2,986.26 |
2,985.65 |
2,986.26 |
10.0K |
| 15:13 |
2,985.76 |
2,986.85 |
2,985.76 |
2,986.85 |
10.2K |
| 15:14 |
2,987.05 |
2,987.32 |
2,986.06 |
2,986.06 |
21.1K |
| 15:15 |
2,985.07 |
2,985.07 |
2,983.68 |
2,983.68 |
18.2K |
| 15:16 |
2,983.96 |
2,985.13 |
2,983.96 |
2,984.99 |
23.4K |
| 15:17 |
2,985.71 |
2,986.18 |
2,985.71 |
2,985.82 |
26.1K |
| 15:18 |
2,986.42 |
2,986.54 |
2,985.04 |
2,985.37 |
24.1K |
| 15:19 |
2,985.53 |
2,986.26 |
2,985.53 |
2,985.79 |
32.1K |
| 15:20 |
2,984.37 |
2,985.09 |
2,984.37 |
2,984.75 |
25.3K |
| 15:21 |
2,985.42 |
2,985.58 |
2,985.00 |
2,985.00 |
25.0K |
| 15:22 |
2,985.00 |
2,985.53 |
2,985.00 |
2,985.53 |
32.5K |
| 15:23 |
2,985.19 |
2,986.47 |
2,985.19 |
2,985.91 |
33.1K |
| 15:24 |
2,986.16 |
2,988.59 |
2,986.16 |
2,988.30 |
29.5K |
| 15:25 |
2,988.72 |
2,988.72 |
2,987.36 |
2,987.36 |
15.8K |
| 15:26 |
2,985.12 |
2,985.36 |
2,984.44 |
2,985.36 |
27.8K |
| 15:27 |
2,985.06 |
2,985.53 |
2,984.92 |
2,985.06 |
14.1K |
| 15:28 |
2,985.39 |
2,987.49 |
2,985.39 |
2,987.49 |
23.2K |
| 15:29 |
2,986.48 |
2,986.48 |
2,986.06 |
2,986.06 |
18.3K |
| 15:30 |
2,986.13 |
2,986.13 |
2,984.36 |
2,985.34 |
38.8K |
| 15:31 |
2,984.68 |
2,988.13 |
2,984.68 |
2,986.30 |
61.5K |
| 15:32 |
2,986.94 |
2,986.94 |
2,985.29 |
2,986.18 |
50.8K |
| 15:33 |
2,990.15 |
2,992.98 |
2,990.15 |
2,992.98 |
109.6K |
| 15:34 |
2,992.71 |
2,994.04 |
2,992.40 |
2,994.04 |
47.7K |
| 15:35 |
2,995.37 |
2,995.84 |
2,993.78 |
2,995.84 |
68.9K |
| 15:36 |
2,995.45 |
2,995.45 |
2,994.84 |
2,994.84 |
30.8K |
| 15:37 |
2,995.14 |
2,996.17 |
2,995.06 |
2,996.17 |
48.7K |
| 15:38 |
2,995.38 |
2,995.38 |
2,994.01 |
2,994.01 |
43.7K |
| 15:39 |
2,993.86 |
2,998.81 |
2,993.86 |
2,998.81 |
135.2K |
| 15:40 |
2,999.07 |
2,999.07 |
2,998.22 |
2,998.22 |
46.6K |
| 15:41 |
2,998.86 |
3,003.97 |
2,998.86 |
3,003.97 |
109.3K |
| 15:42 |
3,003.55 |
3,005.91 |
3,003.55 |
3,003.73 |
74.2K |
| 15:43 |
3,004.32 |
3,004.37 |
3,004.15 |
3,004.37 |
67.6K |
| 15:44 |
3,003.96 |
3,005.39 |
3,003.96 |
3,005.39 |
38.8K |
| 15:45 |
3,005.35 |
3,005.35 |
3,004.17 |
3,004.76 |
59.5K |
| 15:46 |
3,002.59 |
3,003.60 |
3,002.59 |
3,003.10 |
71.0K |
| 15:47 |
3,003.28 |
3,003.95 |
3,002.30 |
3,002.30 |
77.2K |
| 15:48 |
3,003.19 |
3,004.42 |
3,002.13 |
3,004.42 |
84.1K |
| 15:49 |
3,004.33 |
3,004.83 |
3,003.02 |
3,003.02 |
72.3K |
| 15:50 |
3,002.30 |
3,002.30 |
2,999.75 |
2,999.75 |
145.1K |
| 15:51 |
2,997.74 |
2,999.70 |
2,997.39 |
2,999.70 |
105.7K |
| 15:52 |
2,999.69 |
3,000.79 |
2,999.40 |
2,999.40 |
86.3K |
| 15:53 |
2,999.28 |
3,000.87 |
2,999.28 |
3,000.87 |
80.5K |
| 15:54 |
3,000.56 |
3,000.56 |
3,000.14 |
3,000.14 |
63.4K |
| 15:55 |
3,001.00 |
3,001.00 |
2,998.65 |
3,000.99 |
203.0K |
| 15:56 |
3,001.21 |
3,001.36 |
3,001.08 |
3,001.10 |
179.3K |
| 15:57 |
3,002.01 |
3,002.94 |
3,002.01 |
3,002.37 |
166.5K |
| 15:58 |
3,002.15 |
3,003.24 |
3,002.15 |
3,003.24 |
126.1K |
| 15:59 |
3,002.51 |
3,002.51 |
3,001.57 |
3,001.79 |
262.6K |
| 16:00 |
3,000.81 |
3,002.02 |
3,000.81 |
3,002.02 |
2,833.6K |
| 16:01 |
3,002.02 |
3,002.02 |
3,002.02 |
3,002.02 |
2.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|