| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3,016.16 |
3,016.16 |
2,939.02 |
2,940.12 |
323.9K |
| 09:31 |
2,945.20 |
2,957.06 |
2,940.88 |
2,940.88 |
84.6K |
| 09:32 |
2,941.50 |
2,941.50 |
2,931.96 |
2,931.96 |
74.9K |
| 09:33 |
2,931.96 |
2,931.96 |
2,918.96 |
2,918.96 |
62.7K |
| 09:34 |
2,917.33 |
2,917.33 |
2,914.88 |
2,914.88 |
66.2K |
| 09:35 |
2,916.55 |
2,916.55 |
2,910.87 |
2,912.41 |
47.4K |
| 09:36 |
2,911.26 |
2,911.26 |
2,905.65 |
2,905.65 |
155.1K |
| 09:37 |
2,905.54 |
2,909.99 |
2,904.92 |
2,909.99 |
73.0K |
| 09:38 |
2,909.99 |
2,909.99 |
2,907.51 |
2,908.64 |
41.8K |
| 09:39 |
2,910.33 |
2,914.25 |
2,906.51 |
2,906.51 |
49.7K |
| 09:40 |
2,906.40 |
2,909.69 |
2,906.40 |
2,909.69 |
48.6K |
| 09:41 |
2,909.69 |
2,911.35 |
2,909.69 |
2,910.41 |
45.2K |
| 09:42 |
2,910.74 |
2,915.59 |
2,910.74 |
2,915.59 |
63.4K |
| 09:43 |
2,915.67 |
2,915.67 |
2,907.38 |
2,907.38 |
58.2K |
| 09:44 |
2,907.60 |
2,907.60 |
2,906.30 |
2,906.30 |
62.6K |
| 09:45 |
2,909.64 |
2,921.70 |
2,909.64 |
2,921.70 |
46.0K |
| 09:46 |
2,921.70 |
2,935.06 |
2,921.70 |
2,935.06 |
137.7K |
| 09:47 |
2,935.06 |
2,937.00 |
2,934.17 |
2,937.00 |
39.5K |
| 09:48 |
2,937.79 |
2,942.62 |
2,937.79 |
2,942.62 |
74.6K |
| 09:49 |
2,942.62 |
2,942.62 |
2,937.73 |
2,941.28 |
105.2K |
| 09:50 |
2,941.28 |
2,942.80 |
2,939.97 |
2,942.80 |
63.6K |
| 09:51 |
2,942.80 |
2,942.80 |
2,938.59 |
2,938.59 |
43.2K |
| 09:52 |
2,940.48 |
2,945.80 |
2,940.48 |
2,945.80 |
57.1K |
| 09:53 |
2,943.80 |
2,944.27 |
2,938.63 |
2,938.63 |
62.9K |
| 09:54 |
2,939.12 |
2,939.12 |
2,936.51 |
2,936.51 |
78.4K |
| 09:55 |
2,936.14 |
2,939.37 |
2,936.14 |
2,939.37 |
48.4K |
| 09:56 |
2,939.82 |
2,940.45 |
2,939.07 |
2,940.45 |
48.0K |
| 09:57 |
2,941.67 |
2,943.75 |
2,941.67 |
2,941.86 |
35.1K |
| 09:58 |
2,944.47 |
2,944.63 |
2,944.47 |
2,944.63 |
35.9K |
| 09:59 |
2,945.17 |
2,946.89 |
2,941.64 |
2,942.11 |
39.3K |
| 10:00 |
2,942.53 |
2,944.77 |
2,942.53 |
2,944.77 |
36.8K |
| 10:01 |
2,941.51 |
2,942.03 |
2,941.51 |
2,942.03 |
30.4K |
| 10:02 |
2,943.75 |
2,951.74 |
2,943.75 |
2,951.74 |
59.8K |
| 10:03 |
2,953.99 |
2,953.99 |
2,950.71 |
2,951.21 |
33.3K |
| 10:04 |
2,950.63 |
2,953.91 |
2,950.63 |
2,953.91 |
40.2K |
| 10:05 |
2,953.78 |
2,955.07 |
2,952.95 |
2,952.95 |
62.7K |
| 10:06 |
2,952.48 |
2,956.84 |
2,952.48 |
2,955.50 |
101.1K |
| 10:07 |
2,955.50 |
2,955.50 |
2,951.00 |
2,951.00 |
39.3K |
| 10:08 |
2,950.56 |
2,950.78 |
2,949.12 |
2,949.12 |
85.6K |
| 10:09 |
2,950.65 |
2,950.65 |
2,948.13 |
2,948.13 |
121.6K |
| 10:10 |
2,947.10 |
2,953.74 |
2,947.10 |
2,952.37 |
52.7K |
| 10:11 |
2,956.73 |
2,967.71 |
2,956.73 |
2,967.71 |
66.2K |
| 10:12 |
2,973.73 |
2,979.16 |
2,972.48 |
2,979.16 |
110.5K |
| 10:13 |
2,975.62 |
2,975.62 |
2,972.73 |
2,975.43 |
40.2K |
| 10:14 |
2,977.43 |
2,980.77 |
2,977.43 |
2,980.77 |
36.0K |
| 10:15 |
2,983.97 |
2,986.22 |
2,982.30 |
2,986.22 |
43.4K |
| 10:16 |
2,982.13 |
2,989.44 |
2,982.13 |
2,989.44 |
23.9K |
| 10:17 |
2,989.44 |
2,993.93 |
2,989.44 |
2,993.93 |
28.7K |
| 10:18 |
2,987.64 |
2,987.86 |
2,982.91 |
2,982.91 |
29.9K |
| 10:19 |
2,983.33 |
2,983.33 |
2,980.36 |
2,980.36 |
43.3K |
| 10:20 |
2,980.36 |
2,980.36 |
2,976.40 |
2,976.40 |
39.6K |
| 10:21 |
2,976.89 |
2,976.96 |
2,976.08 |
2,976.96 |
18.6K |
| 10:22 |
2,976.29 |
2,976.29 |
2,971.83 |
2,975.30 |
21.6K |
| 10:23 |
2,972.10 |
2,972.10 |
2,970.30 |
2,971.35 |
47.7K |
| 10:24 |
2,968.27 |
2,970.91 |
2,968.27 |
2,970.91 |
50.7K |
| 10:25 |
2,969.66 |
2,969.66 |
2,966.66 |
2,966.66 |
67.2K |
| 10:26 |
2,965.26 |
2,970.98 |
2,965.26 |
2,970.98 |
31.7K |
| 10:27 |
2,970.98 |
2,971.49 |
2,970.98 |
2,971.06 |
49.6K |
| 10:28 |
2,971.06 |
2,971.06 |
2,962.99 |
2,962.99 |
44.9K |
| 10:29 |
2,963.76 |
2,963.76 |
2,958.20 |
2,963.58 |
26.5K |
| 10:30 |
2,960.44 |
2,963.13 |
2,960.44 |
2,960.47 |
38.7K |
| 10:31 |
2,959.86 |
2,959.86 |
2,952.06 |
2,952.06 |
18.0K |
| 10:32 |
2,952.06 |
2,956.47 |
2,948.79 |
2,956.47 |
20.9K |
| 10:33 |
2,956.94 |
2,957.72 |
2,956.19 |
2,957.39 |
9.9K |
| 10:34 |
2,951.56 |
2,953.46 |
2,949.35 |
2,949.35 |
38.2K |
| 10:35 |
2,949.35 |
2,951.68 |
2,949.35 |
2,949.62 |
14.8K |
| 10:36 |
2,947.90 |
2,951.75 |
2,947.90 |
2,951.75 |
12.7K |
| 10:37 |
2,949.50 |
2,949.50 |
2,947.31 |
2,947.31 |
15.7K |
| 10:38 |
2,942.14 |
2,942.83 |
2,941.00 |
2,941.00 |
28.0K |
| 10:39 |
2,941.56 |
2,941.65 |
2,940.40 |
2,940.40 |
11.8K |
| 10:40 |
2,940.40 |
2,940.40 |
2,936.22 |
2,936.22 |
22.7K |
| 10:41 |
2,940.34 |
2,940.34 |
2,938.26 |
2,938.26 |
12.9K |
| 10:42 |
2,937.31 |
2,937.31 |
2,931.95 |
2,934.19 |
43.5K |
| 10:43 |
2,934.88 |
2,936.82 |
2,934.84 |
2,936.82 |
29.5K |
| 10:44 |
2,937.90 |
2,939.68 |
2,933.33 |
2,939.68 |
26.1K |
| 10:45 |
2,940.21 |
2,940.21 |
2,939.49 |
2,939.49 |
28.7K |
| 10:46 |
2,939.49 |
2,941.88 |
2,938.54 |
2,938.54 |
40.8K |
| 10:47 |
2,938.54 |
2,939.20 |
2,938.54 |
2,938.73 |
22.2K |
| 10:48 |
2,939.28 |
2,939.90 |
2,936.52 |
2,936.52 |
29.7K |
| 10:49 |
2,937.66 |
2,939.74 |
2,937.04 |
2,939.54 |
52.9K |
| 10:50 |
2,941.29 |
2,941.29 |
2,939.99 |
2,939.99 |
40.7K |
| 10:51 |
2,938.37 |
2,939.51 |
2,938.37 |
2,939.51 |
41.3K |
| 10:52 |
2,945.40 |
2,945.40 |
2,942.92 |
2,942.92 |
68.5K |
| 10:53 |
2,941.52 |
2,944.79 |
2,941.52 |
2,944.79 |
15.8K |
| 10:54 |
2,943.09 |
2,946.50 |
2,942.91 |
2,946.50 |
61.6K |
| 10:55 |
2,944.92 |
2,944.92 |
2,943.40 |
2,943.63 |
33.6K |
| 10:56 |
2,945.54 |
2,945.54 |
2,944.75 |
2,944.75 |
28.2K |
| 10:57 |
2,948.47 |
2,948.47 |
2,946.17 |
2,947.67 |
43.4K |
| 10:58 |
2,946.64 |
2,947.61 |
2,946.56 |
2,946.56 |
53.0K |
| 10:59 |
2,946.25 |
2,947.75 |
2,944.95 |
2,947.75 |
17.6K |
| 11:00 |
2,946.53 |
2,946.72 |
2,943.36 |
2,943.36 |
22.6K |
| 11:01 |
2,944.44 |
2,945.13 |
2,943.77 |
2,943.77 |
40.0K |
| 11:02 |
2,943.77 |
2,946.09 |
2,943.77 |
2,946.09 |
12.2K |
| 11:03 |
2,946.59 |
2,946.78 |
2,945.70 |
2,946.78 |
34.7K |
| 11:04 |
2,948.23 |
2,948.23 |
2,944.75 |
2,944.75 |
26.6K |
| 11:05 |
2,945.84 |
2,945.84 |
2,943.91 |
2,943.91 |
18.3K |
| 11:06 |
2,944.66 |
2,944.66 |
2,943.51 |
2,944.25 |
46.1K |
| 11:07 |
2,944.25 |
2,944.25 |
2,940.30 |
2,941.88 |
70.9K |
| 11:08 |
2,941.27 |
2,941.27 |
2,939.81 |
2,939.81 |
36.9K |
| 11:09 |
2,941.03 |
2,941.03 |
2,939.55 |
2,939.55 |
31.7K |
| 11:10 |
2,936.31 |
2,936.31 |
2,931.36 |
2,931.36 |
93.7K |
| 11:11 |
2,927.11 |
2,928.08 |
2,925.30 |
2,925.30 |
47.1K |
| 11:12 |
2,922.52 |
2,924.16 |
2,921.14 |
2,924.16 |
40.9K |
| 11:13 |
2,923.02 |
2,925.22 |
2,922.64 |
2,922.64 |
53.5K |
| 11:14 |
2,921.08 |
2,921.08 |
2,917.27 |
2,917.27 |
83.2K |
| 11:15 |
2,916.84 |
2,916.84 |
2,910.03 |
2,910.03 |
127.9K |
| 11:16 |
2,909.11 |
2,910.54 |
2,909.11 |
2,910.54 |
97.5K |
| 11:17 |
2,911.46 |
2,911.46 |
2,907.55 |
2,907.55 |
48.2K |
| 11:18 |
2,908.53 |
2,909.94 |
2,908.53 |
2,909.94 |
33.9K |
| 11:19 |
2,911.23 |
2,912.48 |
2,911.23 |
2,912.48 |
51.6K |
| 11:20 |
2,914.73 |
2,920.16 |
2,914.73 |
2,920.16 |
60.5K |
| 11:21 |
2,920.16 |
2,920.16 |
2,915.94 |
2,915.94 |
32.3K |
| 11:22 |
2,916.03 |
2,916.03 |
2,911.36 |
2,913.80 |
33.1K |
| 11:23 |
2,912.55 |
2,912.55 |
2,910.85 |
2,911.65 |
29.2K |
| 11:24 |
2,910.35 |
2,910.35 |
2,905.42 |
2,905.42 |
35.0K |
| 11:25 |
2,905.42 |
2,907.47 |
2,904.22 |
2,904.22 |
46.2K |
| 11:26 |
2,904.22 |
2,904.22 |
2,900.58 |
2,901.09 |
43.6K |
| 11:27 |
2,899.87 |
2,902.57 |
2,899.87 |
2,901.09 |
66.9K |
| 11:28 |
2,902.59 |
2,905.36 |
2,902.59 |
2,905.36 |
45.0K |
| 11:29 |
2,905.02 |
2,905.02 |
2,901.64 |
2,901.64 |
43.4K |
| 11:30 |
2,901.38 |
2,904.86 |
2,901.38 |
2,904.86 |
52.9K |
| 11:31 |
2,905.09 |
2,908.91 |
2,905.09 |
2,907.08 |
62.3K |
| 11:32 |
2,908.85 |
2,908.85 |
2,908.63 |
2,908.63 |
56.2K |
| 11:33 |
2,909.68 |
2,910.14 |
2,909.23 |
2,909.23 |
32.2K |
| 11:34 |
2,906.37 |
2,907.59 |
2,906.37 |
2,907.59 |
15.4K |
| 11:35 |
2,908.39 |
2,910.81 |
2,908.39 |
2,910.76 |
47.7K |
| 11:36 |
2,908.21 |
2,911.54 |
2,908.21 |
2,910.11 |
37.4K |
| 11:37 |
2,910.11 |
2,910.11 |
2,909.05 |
2,909.05 |
25.8K |
| 11:38 |
2,909.05 |
2,909.05 |
2,907.63 |
2,907.63 |
51.7K |
| 11:39 |
2,910.30 |
2,911.24 |
2,909.27 |
2,911.24 |
40.2K |
| 11:40 |
2,910.57 |
2,911.71 |
2,910.57 |
2,911.71 |
47.2K |
| 11:41 |
2,913.30 |
2,915.73 |
2,913.30 |
2,915.73 |
73.8K |
| 11:42 |
2,916.73 |
2,917.50 |
2,915.51 |
2,917.50 |
26.2K |
| 11:43 |
2,917.78 |
2,924.12 |
2,917.78 |
2,924.12 |
78.8K |
| 11:44 |
2,924.34 |
2,926.72 |
2,924.34 |
2,926.72 |
38.0K |
| 11:45 |
2,931.27 |
2,931.27 |
2,926.64 |
2,926.64 |
16.0K |
| 11:46 |
2,925.52 |
2,926.22 |
2,924.03 |
2,924.03 |
23.2K |
| 11:47 |
2,924.03 |
2,925.33 |
2,924.03 |
2,925.33 |
10.3K |
| 11:48 |
2,925.84 |
2,925.84 |
2,924.95 |
2,924.95 |
15.5K |
| 11:49 |
2,924.81 |
2,924.81 |
2,923.20 |
2,923.20 |
23.7K |
| 11:50 |
2,923.20 |
2,926.95 |
2,923.20 |
2,926.95 |
17.1K |
| 11:51 |
2,928.20 |
2,928.47 |
2,925.39 |
2,925.39 |
15.3K |
| 11:52 |
2,926.36 |
2,928.67 |
2,926.36 |
2,928.67 |
20.5K |
| 11:53 |
2,928.72 |
2,929.41 |
2,928.19 |
2,929.41 |
68.3K |
| 11:54 |
2,928.85 |
2,928.85 |
2,926.00 |
2,926.00 |
11.5K |
| 11:55 |
2,926.00 |
2,927.03 |
2,926.00 |
2,927.03 |
18.3K |
| 11:56 |
2,924.64 |
2,926.27 |
2,924.64 |
2,926.27 |
12.2K |
| 11:57 |
2,926.27 |
2,926.27 |
2,923.99 |
2,923.99 |
16.1K |
| 11:58 |
2,924.08 |
2,924.08 |
2,921.34 |
2,921.57 |
15.3K |
| 11:59 |
2,922.21 |
2,922.21 |
2,920.56 |
2,920.56 |
18.8K |
| 12:00 |
2,918.23 |
2,918.23 |
2,915.71 |
2,916.13 |
31.7K |
| 12:01 |
2,916.79 |
2,916.92 |
2,916.79 |
2,916.92 |
21.7K |
| 12:02 |
2,914.93 |
2,914.93 |
2,913.95 |
2,913.95 |
32.9K |
| 12:03 |
2,914.50 |
2,914.50 |
2,911.93 |
2,911.93 |
19.1K |
| 12:04 |
2,912.52 |
2,912.94 |
2,912.38 |
2,912.94 |
12.8K |
| 12:05 |
2,911.99 |
2,913.61 |
2,911.99 |
2,913.61 |
21.7K |
| 12:06 |
2,916.13 |
2,920.72 |
2,916.13 |
2,920.72 |
31.3K |
| 12:07 |
2,919.63 |
2,920.99 |
2,919.52 |
2,920.99 |
19.0K |
| 12:08 |
2,920.19 |
2,921.41 |
2,919.58 |
2,920.80 |
18.8K |
| 12:09 |
2,919.92 |
2,919.92 |
2,918.52 |
2,918.52 |
15.2K |
| 12:10 |
2,919.15 |
2,919.15 |
2,918.05 |
2,918.05 |
11.4K |
| 12:11 |
2,919.30 |
2,919.95 |
2,918.51 |
2,918.51 |
60.6K |
| 12:12 |
2,917.86 |
2,920.28 |
2,917.86 |
2,918.02 |
80.7K |
| 12:13 |
2,915.92 |
2,917.57 |
2,915.92 |
2,917.57 |
31.0K |
| 12:14 |
2,918.82 |
2,919.39 |
2,918.82 |
2,919.39 |
40.5K |
| 12:15 |
2,920.11 |
2,920.58 |
2,920.11 |
2,920.17 |
19.0K |
| 12:16 |
2,919.89 |
2,919.89 |
2,919.22 |
2,919.22 |
15.7K |
| 12:17 |
2,920.44 |
2,924.61 |
2,920.44 |
2,924.61 |
28.4K |
| 12:18 |
2,920.70 |
2,920.70 |
2,918.87 |
2,919.48 |
27.5K |
| 12:19 |
2,922.12 |
2,923.29 |
2,921.02 |
2,923.29 |
39.8K |
| 12:20 |
2,925.40 |
2,925.40 |
2,922.93 |
2,922.93 |
18.0K |
| 12:21 |
2,925.84 |
2,925.84 |
2,922.16 |
2,922.16 |
28.2K |
| 12:22 |
2,922.16 |
2,922.16 |
2,919.89 |
2,919.89 |
20.8K |
| 12:23 |
2,919.89 |
2,920.44 |
2,917.95 |
2,917.95 |
51.1K |
| 12:24 |
2,916.84 |
2,918.66 |
2,916.84 |
2,917.93 |
49.3K |
| 12:25 |
2,917.93 |
2,922.96 |
2,917.93 |
2,922.96 |
51.5K |
| 12:26 |
2,922.42 |
2,922.66 |
2,921.89 |
2,922.66 |
23.5K |
| 12:27 |
2,923.42 |
2,923.42 |
2,922.85 |
2,922.85 |
19.3K |
| 12:28 |
2,924.08 |
2,924.08 |
2,920.76 |
2,920.76 |
18.2K |
| 12:29 |
2,920.87 |
2,923.03 |
2,920.87 |
2,923.03 |
11.9K |
| 12:30 |
2,923.91 |
2,923.91 |
2,919.96 |
2,919.96 |
30.5K |
| 12:31 |
2,921.04 |
2,921.04 |
2,920.01 |
2,920.94 |
14.9K |
| 12:32 |
2,920.50 |
2,921.97 |
2,919.94 |
2,921.97 |
24.2K |
| 12:33 |
2,921.97 |
2,922.78 |
2,921.97 |
2,922.31 |
14.7K |
| 12:34 |
2,918.64 |
2,918.64 |
2,916.37 |
2,916.37 |
22.5K |
| 12:35 |
2,916.70 |
2,916.70 |
2,915.59 |
2,915.59 |
20.6K |
| 12:36 |
2,917.08 |
2,917.25 |
2,916.92 |
2,916.92 |
11.5K |
| 12:37 |
2,917.50 |
2,918.57 |
2,915.45 |
2,915.45 |
27.2K |
| 12:38 |
2,915.07 |
2,915.74 |
2,915.07 |
2,915.27 |
11.5K |
| 12:39 |
2,915.49 |
2,915.49 |
2,914.74 |
2,914.74 |
7.6K |
| 12:40 |
2,914.55 |
2,915.33 |
2,914.55 |
2,915.33 |
19.9K |
| 12:41 |
2,914.51 |
2,914.51 |
2,914.17 |
2,914.17 |
21.2K |
| 12:42 |
2,912.86 |
2,912.86 |
2,910.99 |
2,910.99 |
25.8K |
| 12:43 |
2,911.49 |
2,913.13 |
2,911.49 |
2,913.06 |
15.5K |
| 12:44 |
2,913.05 |
2,913.05 |
2,911.71 |
2,913.04 |
92.0K |
| 12:45 |
2,913.04 |
2,913.04 |
2,910.29 |
2,911.35 |
23.6K |
| 12:46 |
2,911.18 |
2,913.03 |
2,911.08 |
2,913.03 |
30.5K |
| 12:47 |
2,913.03 |
2,913.48 |
2,913.03 |
2,913.48 |
9.3K |
| 12:48 |
2,912.93 |
2,913.14 |
2,912.11 |
2,912.11 |
11.9K |
| 12:49 |
2,911.62 |
2,914.26 |
2,911.62 |
2,914.26 |
31.0K |
| 12:50 |
2,914.46 |
2,916.81 |
2,914.46 |
2,915.89 |
29.0K |
| 12:51 |
2,913.81 |
2,915.31 |
2,913.81 |
2,915.31 |
46.7K |
| 12:52 |
2,915.17 |
2,915.17 |
2,912.39 |
2,912.39 |
77.7K |
| 12:53 |
2,913.00 |
2,914.17 |
2,912.89 |
2,912.89 |
30.2K |
| 12:54 |
2,912.75 |
2,914.44 |
2,912.75 |
2,913.74 |
29.7K |
| 12:55 |
2,914.05 |
2,915.18 |
2,914.05 |
2,914.49 |
18.0K |
| 12:56 |
2,914.46 |
2,916.74 |
2,912.82 |
2,916.74 |
26.7K |
| 12:57 |
2,915.66 |
2,915.66 |
2,915.38 |
2,915.66 |
24.9K |
| 12:58 |
2,915.16 |
2,915.16 |
2,911.29 |
2,911.29 |
36.2K |
| 12:59 |
2,910.85 |
2,913.35 |
2,910.85 |
2,913.35 |
24.5K |
| 13:00 |
2,911.35 |
2,916.54 |
2,911.35 |
2,916.54 |
151.1K |
| 13:01 |
2,919.13 |
2,920.77 |
2,918.60 |
2,920.58 |
107.2K |
| 13:02 |
2,921.11 |
2,921.11 |
2,917.86 |
2,918.03 |
48.6K |
| 13:03 |
2,917.52 |
2,917.52 |
2,916.14 |
2,916.14 |
51.1K |
| 13:04 |
2,916.11 |
2,916.97 |
2,916.11 |
2,916.19 |
75.1K |
| 13:05 |
2,917.49 |
2,917.49 |
2,915.47 |
2,915.47 |
25.3K |
| 13:06 |
2,915.03 |
2,916.33 |
2,914.54 |
2,914.54 |
28.3K |
| 13:07 |
2,913.83 |
2,915.28 |
2,913.83 |
2,914.60 |
34.4K |
| 13:08 |
2,916.21 |
2,916.94 |
2,916.21 |
2,916.60 |
12.7K |
| 13:09 |
2,916.44 |
2,916.44 |
2,914.22 |
2,914.22 |
21.4K |
| 13:10 |
2,914.36 |
2,915.18 |
2,914.36 |
2,914.76 |
32.7K |
| 13:11 |
2,914.71 |
2,914.99 |
2,912.08 |
2,912.08 |
34.3K |
| 13:12 |
2,912.08 |
2,912.29 |
2,911.96 |
2,912.29 |
6.7K |
| 13:13 |
2,914.27 |
2,915.16 |
2,914.27 |
2,915.16 |
19.7K |
| 13:14 |
2,915.16 |
2,916.30 |
2,915.16 |
2,916.30 |
22.9K |
| 13:15 |
2,916.30 |
2,923.48 |
2,916.30 |
2,923.48 |
37.4K |
| 13:16 |
2,923.48 |
2,924.14 |
2,923.48 |
2,924.08 |
81.8K |
| 13:17 |
2,923.77 |
2,925.00 |
2,923.77 |
2,925.00 |
23.3K |
| 13:18 |
2,925.31 |
2,926.70 |
2,925.31 |
2,926.70 |
12.6K |
| 13:19 |
2,926.00 |
2,926.00 |
2,925.14 |
2,925.14 |
12.5K |
| 13:20 |
2,923.75 |
2,923.75 |
2,920.31 |
2,920.31 |
15.8K |
| 13:21 |
2,918.86 |
2,919.05 |
2,918.86 |
2,919.05 |
9.8K |
| 13:22 |
2,919.07 |
2,921.00 |
2,919.07 |
2,920.93 |
21.6K |
| 13:23 |
2,922.08 |
2,922.33 |
2,922.08 |
2,922.33 |
10.9K |
| 13:24 |
2,922.26 |
2,922.31 |
2,922.12 |
2,922.31 |
24.2K |
| 13:25 |
2,922.85 |
2,924.74 |
2,922.85 |
2,924.74 |
14.3K |
| 13:26 |
2,924.74 |
2,928.33 |
2,924.74 |
2,928.33 |
26.6K |
| 13:27 |
2,926.36 |
2,926.36 |
2,925.20 |
2,925.20 |
22.8K |
| 13:28 |
2,925.58 |
2,925.58 |
2,924.97 |
2,925.33 |
27.5K |
| 13:29 |
2,926.85 |
2,929.69 |
2,926.85 |
2,929.69 |
20.3K |
| 13:30 |
2,929.69 |
2,929.69 |
2,928.80 |
2,928.80 |
5.2K |
| 13:31 |
2,926.26 |
2,926.26 |
2,924.42 |
2,924.42 |
15.0K |
| 13:32 |
2,923.34 |
2,923.34 |
2,923.06 |
2,923.06 |
10.0K |
| 13:33 |
2,923.89 |
2,925.19 |
2,923.89 |
2,925.19 |
13.9K |
| 13:34 |
2,925.36 |
2,925.64 |
2,924.42 |
2,924.42 |
15.6K |
| 13:35 |
2,924.56 |
2,927.20 |
2,924.56 |
2,927.20 |
22.5K |
| 13:36 |
2,927.20 |
2,929.62 |
2,927.20 |
2,929.62 |
17.1K |
| 13:37 |
2,929.75 |
2,929.75 |
2,929.28 |
2,929.28 |
14.7K |
| 13:38 |
2,929.19 |
2,930.28 |
2,929.19 |
2,930.28 |
30.7K |
| 13:39 |
2,930.28 |
2,931.43 |
2,930.14 |
2,931.43 |
36.5K |
| 13:40 |
2,931.50 |
2,931.50 |
2,930.75 |
2,931.02 |
15.4K |
| 13:41 |
2,929.59 |
2,931.49 |
2,929.59 |
2,931.49 |
29.8K |
| 13:42 |
2,933.32 |
2,933.98 |
2,932.90 |
2,932.90 |
36.4K |
| 13:43 |
2,931.73 |
2,932.04 |
2,929.58 |
2,929.58 |
18.7K |
| 13:44 |
2,929.58 |
2,931.58 |
2,929.58 |
2,930.24 |
12.4K |
| 13:45 |
2,930.74 |
2,933.20 |
2,930.74 |
2,932.78 |
30.5K |
| 13:46 |
2,931.47 |
2,937.33 |
2,931.47 |
2,937.33 |
75.6K |
| 13:47 |
2,937.33 |
2,937.47 |
2,936.86 |
2,936.86 |
36.2K |
| 13:48 |
2,937.20 |
2,938.58 |
2,937.20 |
2,938.58 |
44.8K |
| 13:49 |
2,940.69 |
2,940.69 |
2,939.97 |
2,939.97 |
33.9K |
| 13:50 |
2,941.25 |
2,943.97 |
2,941.25 |
2,943.97 |
37.0K |
| 13:51 |
2,944.14 |
2,948.16 |
2,944.14 |
2,944.99 |
22.6K |
| 13:52 |
2,944.11 |
2,945.25 |
2,944.11 |
2,945.25 |
22.2K |
| 13:53 |
2,946.05 |
2,949.72 |
2,946.05 |
2,949.72 |
22.2K |
| 13:54 |
2,951.15 |
2,951.15 |
2,948.38 |
2,950.08 |
31.6K |
| 13:55 |
2,950.02 |
2,950.02 |
2,946.36 |
2,946.36 |
13.9K |
| 13:56 |
2,948.19 |
2,948.74 |
2,946.32 |
2,946.32 |
13.8K |
| 13:57 |
2,945.84 |
2,946.57 |
2,945.84 |
2,946.57 |
6.7K |
| 13:58 |
2,946.29 |
2,947.91 |
2,945.74 |
2,947.91 |
23.1K |
| 13:59 |
2,946.83 |
2,946.83 |
2,946.55 |
2,946.55 |
10.1K |
| 14:00 |
2,946.14 |
2,947.05 |
2,945.22 |
2,947.05 |
17.5K |
| 14:01 |
2,948.42 |
2,950.61 |
2,946.86 |
2,946.86 |
40.7K |
| 14:02 |
2,946.16 |
2,947.65 |
2,946.16 |
2,947.46 |
15.2K |
| 14:03 |
2,946.76 |
2,947.09 |
2,946.70 |
2,946.70 |
11.4K |
| 14:04 |
2,945.38 |
2,948.69 |
2,945.36 |
2,948.69 |
52.4K |
| 14:05 |
2,948.69 |
2,949.08 |
2,948.14 |
2,948.14 |
21.8K |
| 14:06 |
2,947.80 |
2,949.91 |
2,947.80 |
2,949.91 |
24.6K |
| 14:07 |
2,949.16 |
2,952.77 |
2,949.16 |
2,952.77 |
21.9K |
| 14:08 |
2,952.77 |
2,953.40 |
2,952.77 |
2,953.40 |
19.9K |
| 14:09 |
2,953.68 |
2,953.85 |
2,952.18 |
2,952.46 |
10.6K |
| 14:10 |
2,953.07 |
2,953.07 |
2,951.88 |
2,951.88 |
19.5K |
| 14:11 |
2,949.29 |
2,949.30 |
2,948.36 |
2,949.30 |
17.8K |
| 14:12 |
2,949.30 |
2,952.16 |
2,949.30 |
2,952.05 |
24.7K |
| 14:13 |
2,952.05 |
2,954.05 |
2,952.05 |
2,954.05 |
14.3K |
| 14:14 |
2,955.08 |
2,955.08 |
2,953.30 |
2,953.30 |
15.6K |
| 14:15 |
2,953.30 |
2,953.30 |
2,950.52 |
2,951.13 |
11.0K |
| 14:16 |
2,951.23 |
2,951.84 |
2,951.23 |
2,951.84 |
33.7K |
| 14:17 |
2,949.88 |
2,951.33 |
2,949.88 |
2,951.33 |
14.3K |
| 14:18 |
2,951.33 |
2,951.33 |
2,950.89 |
2,950.93 |
25.0K |
| 14:19 |
2,951.33 |
2,951.68 |
2,950.97 |
2,950.97 |
20.7K |
| 14:20 |
2,951.44 |
2,951.86 |
2,951.11 |
2,951.44 |
15.6K |
| 14:21 |
2,952.44 |
2,952.44 |
2,950.58 |
2,951.81 |
21.8K |
| 14:22 |
2,951.81 |
2,952.98 |
2,951.81 |
2,952.34 |
19.1K |
| 14:23 |
2,952.34 |
2,952.41 |
2,950.76 |
2,950.76 |
16.8K |
| 14:24 |
2,949.50 |
2,949.50 |
2,948.44 |
2,948.44 |
37.8K |
| 14:25 |
2,949.61 |
2,949.61 |
2,948.47 |
2,949.05 |
35.6K |
| 14:26 |
2,949.05 |
2,952.61 |
2,949.05 |
2,952.61 |
29.9K |
| 14:27 |
2,952.51 |
2,952.51 |
2,951.59 |
2,951.59 |
20.8K |
| 14:28 |
2,950.78 |
2,951.84 |
2,950.48 |
2,951.84 |
34.3K |
| 14:29 |
2,951.84 |
2,954.56 |
2,951.84 |
2,953.81 |
20.8K |
| 14:30 |
2,953.81 |
2,955.23 |
2,953.81 |
2,955.23 |
26.6K |
| 14:31 |
2,954.15 |
2,954.15 |
2,948.48 |
2,948.48 |
21.7K |
| 14:32 |
2,945.58 |
2,948.07 |
2,945.58 |
2,948.07 |
28.5K |
| 14:33 |
2,948.24 |
2,948.26 |
2,947.32 |
2,948.26 |
60.0K |
| 14:34 |
2,949.30 |
2,949.30 |
2,946.71 |
2,947.21 |
22.3K |
| 14:35 |
2,945.88 |
2,946.18 |
2,945.00 |
2,945.00 |
56.2K |
| 14:36 |
2,944.18 |
2,944.53 |
2,943.73 |
2,943.73 |
33.5K |
| 14:37 |
2,945.17 |
2,946.03 |
2,945.17 |
2,946.03 |
40.6K |
| 14:38 |
2,945.92 |
2,945.92 |
2,945.34 |
2,945.46 |
11.3K |
| 14:39 |
2,945.53 |
2,945.86 |
2,945.53 |
2,945.55 |
13.3K |
| 14:40 |
2,946.14 |
2,950.39 |
2,946.14 |
2,950.39 |
51.3K |
| 14:41 |
2,950.44 |
2,950.65 |
2,948.74 |
2,950.65 |
20.0K |
| 14:42 |
2,950.98 |
2,950.98 |
2,948.73 |
2,949.41 |
32.1K |
| 14:43 |
2,949.76 |
2,949.76 |
2,947.03 |
2,947.03 |
20.6K |
| 14:44 |
2,947.16 |
2,950.97 |
2,947.16 |
2,950.70 |
21.9K |
| 14:45 |
2,950.73 |
2,950.73 |
2,947.94 |
2,947.94 |
22.3K |
| 14:46 |
2,949.71 |
2,952.77 |
2,949.63 |
2,952.77 |
19.5K |
| 14:47 |
2,952.66 |
2,954.71 |
2,952.66 |
2,954.71 |
24.2K |
| 14:48 |
2,954.16 |
2,954.16 |
2,950.32 |
2,951.12 |
31.3K |
| 14:49 |
2,952.07 |
2,953.64 |
2,951.81 |
2,951.81 |
13.0K |
| 14:50 |
2,952.56 |
2,952.56 |
2,951.61 |
2,952.50 |
11.4K |
| 14:51 |
2,952.23 |
2,953.11 |
2,951.27 |
2,951.27 |
10.9K |
| 14:52 |
2,951.71 |
2,952.52 |
2,951.71 |
2,952.52 |
11.3K |
| 14:53 |
2,952.63 |
2,953.96 |
2,952.63 |
2,953.96 |
16.3K |
| 14:54 |
2,954.77 |
2,954.77 |
2,952.94 |
2,952.94 |
18.7K |
| 14:55 |
2,952.21 |
2,952.69 |
2,951.99 |
2,952.69 |
15.0K |
| 14:56 |
2,951.80 |
2,952.86 |
2,951.05 |
2,952.86 |
47.8K |
| 14:57 |
2,952.86 |
2,954.88 |
2,952.86 |
2,954.88 |
19.3K |
| 14:58 |
2,954.44 |
2,954.44 |
2,951.88 |
2,951.88 |
34.1K |
| 14:59 |
2,952.10 |
2,953.91 |
2,951.40 |
2,953.91 |
51.1K |
| 15:00 |
2,953.85 |
2,955.38 |
2,953.32 |
2,955.38 |
53.9K |
| 15:01 |
2,953.82 |
2,953.82 |
2,952.36 |
2,952.36 |
24.4K |
| 15:02 |
2,952.36 |
2,952.71 |
2,952.29 |
2,952.71 |
18.3K |
| 15:03 |
2,952.91 |
2,953.50 |
2,950.99 |
2,950.99 |
24.6K |
| 15:04 |
2,951.15 |
2,952.68 |
2,951.15 |
2,952.47 |
18.1K |
| 15:05 |
2,952.03 |
2,954.96 |
2,952.03 |
2,954.96 |
31.4K |
| 15:06 |
2,955.12 |
2,955.57 |
2,954.59 |
2,954.59 |
12.2K |
| 15:07 |
2,955.50 |
2,956.23 |
2,955.50 |
2,956.09 |
18.7K |
| 15:08 |
2,956.80 |
2,956.85 |
2,956.54 |
2,956.54 |
18.8K |
| 15:09 |
2,955.60 |
2,955.74 |
2,955.40 |
2,955.45 |
45.4K |
| 15:10 |
2,955.14 |
2,955.22 |
2,954.67 |
2,954.67 |
7.3K |
| 15:11 |
2,955.50 |
2,955.68 |
2,955.50 |
2,955.51 |
95.4K |
| 15:12 |
2,955.95 |
2,956.26 |
2,955.62 |
2,956.26 |
38.9K |
| 15:13 |
2,956.26 |
2,956.52 |
2,956.07 |
2,956.52 |
18.7K |
| 15:14 |
2,956.52 |
2,957.24 |
2,956.52 |
2,956.80 |
12.7K |
| 15:15 |
2,956.80 |
2,956.80 |
2,955.30 |
2,955.30 |
27.8K |
| 15:16 |
2,955.18 |
2,955.73 |
2,955.14 |
2,955.73 |
135.8K |
| 15:17 |
2,955.73 |
2,956.68 |
2,955.73 |
2,955.99 |
41.5K |
| 15:18 |
2,955.99 |
2,958.12 |
2,955.99 |
2,958.12 |
78.5K |
| 15:19 |
2,958.22 |
2,958.30 |
2,958.02 |
2,958.02 |
43.1K |
| 15:20 |
2,959.55 |
2,959.55 |
2,958.25 |
2,958.25 |
34.0K |
| 15:21 |
2,958.25 |
2,958.25 |
2,957.22 |
2,957.22 |
15.4K |
| 15:22 |
2,957.70 |
2,961.46 |
2,957.70 |
2,961.46 |
57.7K |
| 15:23 |
2,961.46 |
2,961.46 |
2,959.42 |
2,959.42 |
19.1K |
| 15:24 |
2,959.31 |
2,961.85 |
2,959.31 |
2,961.85 |
39.6K |
| 15:25 |
2,961.85 |
2,961.96 |
2,961.42 |
2,961.96 |
37.7K |
| 15:26 |
2,960.54 |
2,960.54 |
2,959.65 |
2,959.65 |
49.5K |
| 15:27 |
2,959.65 |
2,959.73 |
2,959.59 |
2,959.73 |
37.4K |
| 15:28 |
2,959.73 |
2,959.73 |
2,957.28 |
2,957.28 |
43.9K |
| 15:29 |
2,957.78 |
2,957.78 |
2,955.92 |
2,955.98 |
42.8K |
| 15:30 |
2,955.48 |
2,956.73 |
2,955.48 |
2,956.70 |
27.3K |
| 15:31 |
2,956.81 |
2,957.76 |
2,956.81 |
2,957.75 |
32.9K |
| 15:32 |
2,957.75 |
2,960.97 |
2,957.75 |
2,960.97 |
32.2K |
| 15:33 |
2,959.78 |
2,959.78 |
2,957.15 |
2,957.24 |
49.4K |
| 15:34 |
2,957.24 |
2,957.37 |
2,956.59 |
2,956.91 |
24.3K |
| 15:35 |
2,956.24 |
2,956.24 |
2,952.59 |
2,952.59 |
63.1K |
| 15:36 |
2,952.90 |
2,952.90 |
2,951.92 |
2,951.92 |
37.8K |
| 15:37 |
2,951.92 |
2,951.92 |
2,949.06 |
2,949.06 |
65.5K |
| 15:38 |
2,948.26 |
2,948.26 |
2,944.91 |
2,944.91 |
47.2K |
| 15:39 |
2,944.58 |
2,944.58 |
2,943.83 |
2,943.83 |
20.7K |
| 15:40 |
2,942.61 |
2,944.16 |
2,942.61 |
2,943.84 |
52.8K |
| 15:41 |
2,943.84 |
2,944.24 |
2,943.36 |
2,943.36 |
27.8K |
| 15:42 |
2,944.34 |
2,948.66 |
2,944.34 |
2,948.66 |
65.8K |
| 15:43 |
2,948.66 |
2,948.66 |
2,947.97 |
2,947.97 |
38.1K |
| 15:44 |
2,948.40 |
2,949.05 |
2,948.40 |
2,949.05 |
47.7K |
| 15:45 |
2,948.49 |
2,948.49 |
2,946.44 |
2,946.44 |
59.7K |
| 15:46 |
2,944.68 |
2,944.68 |
2,942.76 |
2,942.76 |
60.6K |
| 15:47 |
2,943.36 |
2,943.36 |
2,941.85 |
2,941.91 |
54.1K |
| 15:48 |
2,940.49 |
2,940.49 |
2,937.41 |
2,937.41 |
42.4K |
| 15:49 |
2,938.58 |
2,940.79 |
2,938.58 |
2,940.79 |
46.3K |
| 15:50 |
2,940.79 |
2,947.29 |
2,940.79 |
2,947.29 |
190.4K |
| 15:51 |
2,945.56 |
2,945.56 |
2,944.06 |
2,945.01 |
140.4K |
| 15:52 |
2,944.90 |
2,947.55 |
2,944.90 |
2,947.55 |
56.0K |
| 15:53 |
2,947.16 |
2,949.73 |
2,947.16 |
2,949.73 |
76.1K |
| 15:54 |
2,949.73 |
2,949.73 |
2,948.80 |
2,949.73 |
64.6K |
| 15:55 |
2,949.41 |
2,949.41 |
2,948.73 |
2,948.73 |
145.4K |
| 15:56 |
2,948.13 |
2,948.13 |
2,947.09 |
2,948.03 |
111.6K |
| 15:57 |
2,949.65 |
2,949.65 |
2,948.02 |
2,948.88 |
127.1K |
| 15:58 |
2,947.88 |
2,947.88 |
2,946.21 |
2,946.21 |
187.3K |
| 15:59 |
2,946.21 |
2,946.35 |
2,945.24 |
2,945.24 |
166.0K |
| 16:00 |
2,944.79 |
2,944.79 |
2,944.79 |
2,944.79 |
3,786.5K |
| 16:01 |
2,944.79 |
2,944.79 |
2,944.79 |
2,944.79 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|