| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,944.79 |
2,963.83 |
2,944.79 |
2,952.12 |
244.0K |
| 09:31 |
2,950.68 |
2,952.88 |
2,945.68 |
2,952.88 |
72.0K |
| 09:32 |
2,950.21 |
2,952.26 |
2,949.14 |
2,949.91 |
38.3K |
| 09:33 |
2,951.71 |
2,951.71 |
2,943.13 |
2,949.17 |
91.6K |
| 09:34 |
2,942.59 |
2,942.59 |
2,934.52 |
2,936.03 |
87.4K |
| 09:35 |
2,936.36 |
2,936.59 |
2,931.94 |
2,934.61 |
139.6K |
| 09:36 |
2,938.21 |
2,941.66 |
2,934.68 |
2,941.66 |
35.9K |
| 09:37 |
2,940.40 |
2,942.86 |
2,940.40 |
2,942.86 |
25.0K |
| 09:38 |
2,943.33 |
2,943.33 |
2,938.32 |
2,938.32 |
23.1K |
| 09:39 |
2,939.70 |
2,940.32 |
2,935.71 |
2,935.71 |
17.7K |
| 09:40 |
2,937.54 |
2,937.54 |
2,933.64 |
2,935.09 |
52.5K |
| 09:41 |
2,936.93 |
2,939.14 |
2,936.38 |
2,936.94 |
39.5K |
| 09:42 |
2,937.28 |
2,941.32 |
2,937.08 |
2,940.36 |
79.2K |
| 09:43 |
2,940.74 |
2,943.68 |
2,938.61 |
2,938.61 |
47.1K |
| 09:44 |
2,935.94 |
2,938.24 |
2,935.94 |
2,938.24 |
37.0K |
| 09:45 |
2,937.02 |
2,937.02 |
2,935.24 |
2,935.64 |
47.1K |
| 09:46 |
2,935.48 |
2,938.72 |
2,934.25 |
2,937.67 |
67.9K |
| 09:47 |
2,937.67 |
2,937.67 |
2,932.92 |
2,932.92 |
60.9K |
| 09:48 |
2,932.56 |
2,933.90 |
2,927.61 |
2,927.61 |
33.9K |
| 09:49 |
2,926.30 |
2,928.62 |
2,925.80 |
2,928.45 |
36.9K |
| 09:50 |
2,928.09 |
2,929.94 |
2,927.12 |
2,927.12 |
42.0K |
| 09:51 |
2,925.42 |
2,925.42 |
2,920.20 |
2,921.08 |
25.3K |
| 09:52 |
2,916.59 |
2,916.59 |
2,913.26 |
2,915.64 |
67.0K |
| 09:53 |
2,920.01 |
2,924.88 |
2,920.01 |
2,924.88 |
25.7K |
| 09:54 |
2,927.87 |
2,929.24 |
2,927.87 |
2,929.24 |
11.1K |
| 09:55 |
2,929.57 |
2,930.56 |
2,927.04 |
2,927.04 |
21.1K |
| 09:56 |
2,926.35 |
2,930.79 |
2,926.24 |
2,930.79 |
13.3K |
| 09:57 |
2,930.87 |
2,931.21 |
2,929.38 |
2,929.38 |
17.2K |
| 09:58 |
2,927.82 |
2,931.21 |
2,927.82 |
2,931.21 |
32.4K |
| 09:59 |
2,934.46 |
2,934.46 |
2,932.47 |
2,933.58 |
36.1K |
| 10:00 |
2,933.58 |
2,933.70 |
2,933.15 |
2,933.70 |
20.9K |
| 10:01 |
2,931.73 |
2,931.73 |
2,920.34 |
2,920.34 |
56.0K |
| 10:02 |
2,919.02 |
2,919.02 |
2,917.63 |
2,918.30 |
29.7K |
| 10:03 |
2,916.06 |
2,917.22 |
2,916.06 |
2,916.37 |
48.8K |
| 10:04 |
2,915.34 |
2,915.34 |
2,911.90 |
2,911.90 |
54.5K |
| 10:05 |
2,910.87 |
2,910.87 |
2,906.58 |
2,906.58 |
65.5K |
| 10:06 |
2,907.80 |
2,909.30 |
2,907.16 |
2,907.16 |
40.8K |
| 10:07 |
2,907.16 |
2,909.69 |
2,903.91 |
2,909.69 |
72.1K |
| 10:08 |
2,909.88 |
2,909.88 |
2,908.36 |
2,908.36 |
21.8K |
| 10:09 |
2,911.58 |
2,911.58 |
2,908.10 |
2,909.22 |
93.6K |
| 10:10 |
2,908.80 |
2,909.01 |
2,908.80 |
2,909.01 |
43.3K |
| 10:11 |
2,908.57 |
2,909.51 |
2,907.37 |
2,907.37 |
29.1K |
| 10:12 |
2,907.37 |
2,907.37 |
2,902.63 |
2,904.04 |
86.6K |
| 10:13 |
2,905.29 |
2,906.26 |
2,905.29 |
2,906.26 |
36.2K |
| 10:14 |
2,906.26 |
2,906.26 |
2,904.57 |
2,905.12 |
23.9K |
| 10:15 |
2,905.12 |
2,909.45 |
2,905.12 |
2,907.95 |
49.3K |
| 10:16 |
2,907.95 |
2,909.19 |
2,907.95 |
2,909.19 |
22.4K |
| 10:17 |
2,909.19 |
2,910.70 |
2,908.78 |
2,908.78 |
22.2K |
| 10:18 |
2,908.78 |
2,910.70 |
2,908.64 |
2,910.70 |
33.2K |
| 10:19 |
2,910.70 |
2,910.70 |
2,909.79 |
2,909.79 |
13.5K |
| 10:20 |
2,909.79 |
2,909.79 |
2,908.12 |
2,908.12 |
70.5K |
| 10:21 |
2,908.73 |
2,911.37 |
2,908.59 |
2,909.45 |
46.4K |
| 10:22 |
2,908.25 |
2,909.75 |
2,908.25 |
2,909.09 |
32.7K |
| 10:23 |
2,909.09 |
2,910.26 |
2,908.33 |
2,908.61 |
36.2K |
| 10:24 |
2,906.39 |
2,907.08 |
2,905.38 |
2,906.28 |
83.0K |
| 10:25 |
2,906.78 |
2,907.33 |
2,904.86 |
2,905.62 |
27.4K |
| 10:26 |
2,905.28 |
2,905.28 |
2,899.94 |
2,901.21 |
39.7K |
| 10:27 |
2,900.86 |
2,901.91 |
2,900.74 |
2,901.91 |
38.0K |
| 10:28 |
2,904.05 |
2,905.22 |
2,901.66 |
2,905.22 |
48.8K |
| 10:29 |
2,903.75 |
2,905.22 |
2,901.48 |
2,901.48 |
25.2K |
| 10:30 |
2,899.34 |
2,900.64 |
2,899.34 |
2,899.73 |
58.4K |
| 10:31 |
2,898.71 |
2,898.71 |
2,896.46 |
2,896.46 |
43.4K |
| 10:32 |
2,897.37 |
2,897.51 |
2,896.75 |
2,896.75 |
31.2K |
| 10:33 |
2,896.70 |
2,897.98 |
2,896.37 |
2,896.37 |
35.1K |
| 10:34 |
2,895.34 |
2,896.94 |
2,895.23 |
2,896.01 |
57.5K |
| 10:35 |
2,898.45 |
2,899.28 |
2,897.20 |
2,897.20 |
28.7K |
| 10:36 |
2,896.87 |
2,900.28 |
2,896.87 |
2,899.70 |
55.4K |
| 10:37 |
2,898.64 |
2,898.95 |
2,898.64 |
2,898.89 |
19.0K |
| 10:38 |
2,899.64 |
2,902.53 |
2,899.11 |
2,902.53 |
19.9K |
| 10:39 |
2,904.64 |
2,906.95 |
2,904.64 |
2,906.79 |
22.6K |
| 10:40 |
2,907.01 |
2,907.01 |
2,903.51 |
2,903.51 |
35.5K |
| 10:41 |
2,903.51 |
2,903.51 |
2,899.08 |
2,899.08 |
23.9K |
| 10:42 |
2,897.64 |
2,897.64 |
2,897.11 |
2,897.11 |
13.5K |
| 10:43 |
2,896.23 |
2,896.23 |
2,895.59 |
2,895.64 |
35.3K |
| 10:44 |
2,894.64 |
2,894.64 |
2,892.55 |
2,892.55 |
34.7K |
| 10:45 |
2,891.39 |
2,891.39 |
2,886.86 |
2,886.86 |
272.5K |
| 10:46 |
2,888.49 |
2,889.66 |
2,888.29 |
2,888.62 |
27.6K |
| 10:47 |
2,889.49 |
2,890.63 |
2,888.50 |
2,888.50 |
25.7K |
| 10:48 |
2,887.81 |
2,887.81 |
2,886.06 |
2,887.08 |
42.2K |
| 10:49 |
2,888.11 |
2,888.58 |
2,886.50 |
2,886.50 |
36.6K |
| 10:50 |
2,886.66 |
2,887.08 |
2,885.91 |
2,885.91 |
23.0K |
| 10:51 |
2,885.47 |
2,887.53 |
2,884.80 |
2,887.53 |
79.3K |
| 10:52 |
2,886.11 |
2,886.44 |
2,882.98 |
2,882.98 |
43.2K |
| 10:53 |
2,883.84 |
2,887.15 |
2,883.84 |
2,887.15 |
40.9K |
| 10:54 |
2,888.70 |
2,891.41 |
2,888.70 |
2,890.96 |
28.7K |
| 10:55 |
2,892.12 |
2,892.91 |
2,891.50 |
2,891.50 |
28.9K |
| 10:56 |
2,892.83 |
2,892.97 |
2,889.52 |
2,889.52 |
30.1K |
| 10:57 |
2,889.41 |
2,889.41 |
2,888.10 |
2,888.10 |
32.6K |
| 10:58 |
2,887.18 |
2,887.51 |
2,885.23 |
2,887.43 |
50.7K |
| 10:59 |
2,888.82 |
2,888.82 |
2,888.39 |
2,888.63 |
16.3K |
| 11:00 |
2,885.97 |
2,887.01 |
2,885.97 |
2,886.34 |
30.4K |
| 11:01 |
2,886.34 |
2,886.54 |
2,886.01 |
2,886.07 |
26.0K |
| 11:02 |
2,888.06 |
2,888.06 |
2,885.24 |
2,885.24 |
55.9K |
| 11:03 |
2,885.24 |
2,885.57 |
2,884.38 |
2,885.32 |
21.8K |
| 11:04 |
2,887.24 |
2,887.71 |
2,885.40 |
2,885.40 |
22.5K |
| 11:05 |
2,885.29 |
2,886.57 |
2,884.51 |
2,886.57 |
27.5K |
| 11:06 |
2,887.04 |
2,890.42 |
2,887.04 |
2,889.90 |
34.5K |
| 11:07 |
2,889.01 |
2,890.51 |
2,889.01 |
2,890.09 |
18.1K |
| 11:08 |
2,890.23 |
2,891.31 |
2,890.23 |
2,891.31 |
36.0K |
| 11:09 |
2,890.90 |
2,892.23 |
2,890.90 |
2,892.23 |
17.6K |
| 11:10 |
2,892.23 |
2,894.84 |
2,892.23 |
2,892.79 |
69.5K |
| 11:11 |
2,892.98 |
2,894.01 |
2,892.98 |
2,894.01 |
15.1K |
| 11:12 |
2,896.31 |
2,896.31 |
2,891.64 |
2,891.64 |
39.4K |
| 11:13 |
2,893.33 |
2,895.00 |
2,891.86 |
2,891.86 |
32.0K |
| 11:14 |
2,891.57 |
2,891.57 |
2,890.13 |
2,890.13 |
20.9K |
| 11:15 |
2,890.57 |
2,892.10 |
2,890.57 |
2,890.57 |
42.8K |
| 11:16 |
2,890.57 |
2,890.72 |
2,889.59 |
2,890.72 |
31.4K |
| 11:17 |
2,890.61 |
2,890.61 |
2,887.41 |
2,887.63 |
16.9K |
| 11:18 |
2,887.49 |
2,893.74 |
2,887.49 |
2,893.74 |
25.9K |
| 11:19 |
2,894.71 |
2,895.43 |
2,893.80 |
2,894.57 |
27.2K |
| 11:20 |
2,894.24 |
2,898.65 |
2,894.24 |
2,898.65 |
15.9K |
| 11:21 |
2,898.79 |
2,898.79 |
2,897.76 |
2,898.10 |
27.8K |
| 11:22 |
2,897.90 |
2,897.90 |
2,895.66 |
2,895.66 |
26.5K |
| 11:23 |
2,895.99 |
2,895.99 |
2,891.73 |
2,891.73 |
32.8K |
| 11:24 |
2,891.40 |
2,893.89 |
2,891.40 |
2,892.95 |
26.0K |
| 11:25 |
2,892.81 |
2,894.31 |
2,892.81 |
2,894.31 |
11.2K |
| 11:26 |
2,893.98 |
2,893.98 |
2,891.92 |
2,891.92 |
10.8K |
| 11:27 |
2,893.15 |
2,895.83 |
2,893.15 |
2,895.83 |
42.3K |
| 11:28 |
2,895.83 |
2,896.25 |
2,895.14 |
2,896.25 |
15.4K |
| 11:29 |
2,895.05 |
2,895.94 |
2,895.05 |
2,895.94 |
15.3K |
| 11:30 |
2,896.13 |
2,898.31 |
2,896.13 |
2,898.31 |
28.7K |
| 11:31 |
2,897.41 |
2,898.54 |
2,897.41 |
2,898.54 |
16.7K |
| 11:32 |
2,899.28 |
2,900.80 |
2,899.28 |
2,900.38 |
11.1K |
| 11:33 |
2,901.93 |
2,903.56 |
2,901.93 |
2,902.95 |
33.7K |
| 11:34 |
2,903.49 |
2,905.21 |
2,902.91 |
2,905.21 |
24.0K |
| 11:35 |
2,904.88 |
2,904.88 |
2,904.61 |
2,904.61 |
13.1K |
| 11:36 |
2,904.68 |
2,905.67 |
2,904.68 |
2,905.67 |
40.9K |
| 11:37 |
2,906.01 |
2,907.15 |
2,905.47 |
2,907.15 |
28.9K |
| 11:38 |
2,907.48 |
2,909.75 |
2,907.48 |
2,909.75 |
18.2K |
| 11:39 |
2,910.53 |
2,910.53 |
2,905.44 |
2,905.44 |
31.9K |
| 11:40 |
2,904.97 |
2,906.25 |
2,904.97 |
2,906.25 |
15.1K |
| 11:41 |
2,906.25 |
2,907.94 |
2,906.25 |
2,907.66 |
13.3K |
| 11:42 |
2,907.60 |
2,908.12 |
2,907.60 |
2,908.12 |
26.1K |
| 11:43 |
2,907.27 |
2,907.27 |
2,906.16 |
2,906.35 |
14.8K |
| 11:44 |
2,906.49 |
2,906.98 |
2,904.18 |
2,904.18 |
15.9K |
| 11:45 |
2,904.18 |
2,905.18 |
2,904.18 |
2,904.60 |
12.1K |
| 11:46 |
2,905.10 |
2,905.51 |
2,904.54 |
2,904.54 |
14.8K |
| 11:47 |
2,905.21 |
2,905.48 |
2,905.15 |
2,905.15 |
4.7K |
| 11:48 |
2,905.24 |
2,905.24 |
2,902.38 |
2,902.38 |
22.6K |
| 11:49 |
2,901.01 |
2,901.57 |
2,900.71 |
2,901.57 |
24.0K |
| 11:50 |
2,901.16 |
2,901.98 |
2,901.16 |
2,901.98 |
18.9K |
| 11:51 |
2,903.15 |
2,906.50 |
2,903.15 |
2,906.50 |
23.2K |
| 11:52 |
2,905.94 |
2,908.35 |
2,905.94 |
2,907.18 |
41.7K |
| 11:53 |
2,907.52 |
2,909.73 |
2,907.52 |
2,909.73 |
17.8K |
| 11:54 |
2,909.39 |
2,910.70 |
2,909.39 |
2,910.70 |
12.8K |
| 11:55 |
2,910.51 |
2,911.65 |
2,910.51 |
2,911.65 |
15.7K |
| 11:56 |
2,912.54 |
2,913.01 |
2,912.31 |
2,912.31 |
10.2K |
| 11:57 |
2,911.82 |
2,915.21 |
2,911.82 |
2,915.21 |
29.1K |
| 11:58 |
2,915.32 |
2,915.32 |
2,914.31 |
2,914.31 |
5.9K |
| 11:59 |
2,914.31 |
2,914.31 |
2,912.83 |
2,912.83 |
9.0K |
| 12:00 |
2,912.21 |
2,912.96 |
2,912.21 |
2,912.96 |
16.5K |
| 12:01 |
2,913.16 |
2,913.16 |
2,911.11 |
2,911.11 |
12.3K |
| 12:02 |
2,909.89 |
2,911.39 |
2,909.89 |
2,911.39 |
22.9K |
| 12:03 |
2,913.69 |
2,915.03 |
2,913.69 |
2,914.36 |
9.9K |
| 12:04 |
2,914.08 |
2,914.36 |
2,914.08 |
2,914.36 |
11.1K |
| 12:05 |
2,913.19 |
2,913.19 |
2,911.41 |
2,912.72 |
32.5K |
| 12:06 |
2,912.86 |
2,912.86 |
2,911.50 |
2,911.50 |
5.1K |
| 12:07 |
2,910.89 |
2,910.89 |
2,909.14 |
2,909.14 |
13.2K |
| 12:08 |
2,909.03 |
2,909.03 |
2,907.83 |
2,907.83 |
20.9K |
| 12:09 |
2,908.11 |
2,908.86 |
2,908.11 |
2,908.64 |
3.5K |
| 12:10 |
2,908.03 |
2,908.45 |
2,907.75 |
2,907.75 |
7.5K |
| 12:11 |
2,907.02 |
2,907.02 |
2,906.16 |
2,906.16 |
10.3K |
| 12:12 |
2,905.37 |
2,905.37 |
2,905.14 |
2,905.14 |
87.1K |
| 12:13 |
2,902.89 |
2,902.89 |
2,902.03 |
2,902.36 |
22.3K |
| 12:14 |
2,902.36 |
2,902.36 |
2,900.34 |
2,900.67 |
12.4K |
| 12:15 |
2,900.50 |
2,900.50 |
2,900.20 |
2,900.20 |
9.6K |
| 12:16 |
2,898.42 |
2,899.51 |
2,898.42 |
2,899.51 |
12.1K |
| 12:17 |
2,899.51 |
2,899.51 |
2,898.27 |
2,898.27 |
68.8K |
| 12:18 |
2,897.05 |
2,898.19 |
2,897.05 |
2,898.19 |
17.0K |
| 12:19 |
2,898.05 |
2,898.74 |
2,898.05 |
2,898.74 |
3.5K |
| 12:20 |
2,899.89 |
2,899.89 |
2,898.20 |
2,898.20 |
10.9K |
| 12:21 |
2,897.20 |
2,897.67 |
2,897.17 |
2,897.67 |
36.2K |
| 12:22 |
2,896.84 |
2,896.84 |
2,895.83 |
2,895.83 |
62.0K |
| 12:23 |
2,895.56 |
2,895.56 |
2,894.89 |
2,894.89 |
7.6K |
| 12:24 |
2,895.87 |
2,896.06 |
2,895.73 |
2,895.73 |
65.1K |
| 12:25 |
2,895.73 |
2,895.73 |
2,893.86 |
2,893.86 |
40.8K |
| 12:26 |
2,893.86 |
2,895.40 |
2,893.86 |
2,895.40 |
185.1K |
| 12:27 |
2,895.57 |
2,895.66 |
2,895.45 |
2,895.45 |
16.3K |
| 12:28 |
2,894.62 |
2,894.62 |
2,893.75 |
2,893.75 |
95.4K |
| 12:29 |
2,893.14 |
2,893.47 |
2,892.69 |
2,893.31 |
25.8K |
| 12:30 |
2,893.64 |
2,894.08 |
2,893.64 |
2,893.98 |
138.5K |
| 12:31 |
2,894.31 |
2,894.31 |
2,890.31 |
2,890.31 |
127.4K |
| 12:32 |
2,890.43 |
2,891.90 |
2,890.43 |
2,891.90 |
45.0K |
| 12:33 |
2,892.15 |
2,892.90 |
2,891.96 |
2,892.06 |
16.0K |
| 12:34 |
2,892.73 |
2,892.93 |
2,892.65 |
2,892.65 |
17.6K |
| 12:35 |
2,892.84 |
2,892.84 |
2,890.98 |
2,890.98 |
21.2K |
| 12:36 |
2,890.98 |
2,891.51 |
2,890.26 |
2,891.51 |
21.2K |
| 12:37 |
2,891.70 |
2,891.70 |
2,891.09 |
2,891.09 |
8.5K |
| 12:38 |
2,889.67 |
2,889.67 |
2,888.70 |
2,889.31 |
64.2K |
| 12:39 |
2,889.86 |
2,890.14 |
2,888.19 |
2,888.19 |
10.8K |
| 12:40 |
2,887.64 |
2,887.64 |
2,886.43 |
2,886.43 |
48.2K |
| 12:41 |
2,880.95 |
2,880.95 |
2,879.66 |
2,879.66 |
194.2K |
| 12:42 |
2,880.44 |
2,881.39 |
2,880.44 |
2,880.45 |
18.4K |
| 12:43 |
2,879.86 |
2,879.86 |
2,878.97 |
2,878.97 |
21.1K |
| 12:44 |
2,878.97 |
2,878.97 |
2,877.23 |
2,877.23 |
25.3K |
| 12:45 |
2,878.18 |
2,878.18 |
2,877.29 |
2,877.83 |
33.9K |
| 12:46 |
2,879.03 |
2,879.03 |
2,878.08 |
2,878.08 |
26.7K |
| 12:47 |
2,877.36 |
2,877.36 |
2,876.98 |
2,876.98 |
24.9K |
| 12:48 |
2,875.71 |
2,876.91 |
2,875.60 |
2,876.91 |
96.7K |
| 12:49 |
2,875.80 |
2,877.16 |
2,875.52 |
2,876.82 |
38.3K |
| 12:50 |
2,874.08 |
2,874.08 |
2,871.30 |
2,871.30 |
46.2K |
| 12:51 |
2,870.79 |
2,871.35 |
2,869.73 |
2,871.35 |
42.0K |
| 12:52 |
2,870.71 |
2,870.71 |
2,869.68 |
2,869.68 |
16.2K |
| 12:53 |
2,869.94 |
2,869.94 |
2,868.15 |
2,868.15 |
24.7K |
| 12:54 |
2,867.17 |
2,867.17 |
2,865.23 |
2,865.34 |
67.4K |
| 12:55 |
2,865.06 |
2,865.06 |
2,864.25 |
2,864.95 |
11.6K |
| 12:56 |
2,865.36 |
2,865.36 |
2,861.56 |
2,861.56 |
41.4K |
| 12:57 |
2,859.71 |
2,859.71 |
2,856.48 |
2,856.78 |
69.6K |
| 12:58 |
2,858.46 |
2,859.95 |
2,858.46 |
2,859.31 |
42.3K |
| 12:59 |
2,860.51 |
2,860.51 |
2,859.45 |
2,860.25 |
21.2K |
| 13:00 |
2,859.72 |
2,859.72 |
2,858.16 |
2,858.16 |
22.3K |
| 13:01 |
2,858.21 |
2,858.21 |
2,856.60 |
2,857.32 |
18.4K |
| 13:02 |
2,855.67 |
2,855.67 |
2,854.71 |
2,854.71 |
27.9K |
| 13:03 |
2,853.85 |
2,853.91 |
2,853.30 |
2,853.91 |
22.6K |
| 13:04 |
2,857.43 |
2,858.94 |
2,857.25 |
2,857.25 |
88.3K |
| 13:05 |
2,855.68 |
2,856.30 |
2,854.09 |
2,854.09 |
37.2K |
| 13:06 |
2,854.04 |
2,854.04 |
2,852.81 |
2,853.56 |
36.2K |
| 13:07 |
2,853.45 |
2,853.78 |
2,852.10 |
2,852.10 |
166.2K |
| 13:08 |
2,852.33 |
2,852.33 |
2,850.80 |
2,852.29 |
37.6K |
| 13:09 |
2,852.97 |
2,852.97 |
2,851.94 |
2,851.94 |
26.0K |
| 13:10 |
2,851.94 |
2,853.74 |
2,851.94 |
2,852.91 |
46.1K |
| 13:11 |
2,852.86 |
2,855.47 |
2,852.86 |
2,854.66 |
29.9K |
| 13:12 |
2,849.86 |
2,851.44 |
2,849.86 |
2,850.33 |
44.9K |
| 13:13 |
2,850.97 |
2,852.30 |
2,850.84 |
2,852.30 |
31.3K |
| 13:14 |
2,849.91 |
2,850.95 |
2,849.86 |
2,850.95 |
15.6K |
| 13:15 |
2,850.53 |
2,850.84 |
2,850.22 |
2,850.84 |
21.5K |
| 13:16 |
2,849.82 |
2,849.82 |
2,848.12 |
2,849.01 |
58.9K |
| 13:17 |
2,849.79 |
2,849.79 |
2,848.07 |
2,849.35 |
31.1K |
| 13:18 |
2,850.04 |
2,850.04 |
2,847.46 |
2,847.46 |
11.2K |
| 13:19 |
2,846.91 |
2,846.91 |
2,844.91 |
2,844.91 |
49.3K |
| 13:20 |
2,844.21 |
2,845.87 |
2,843.23 |
2,845.87 |
44.0K |
| 13:21 |
2,846.06 |
2,846.06 |
2,844.89 |
2,844.89 |
21.1K |
| 13:22 |
2,846.09 |
2,846.09 |
2,844.73 |
2,844.94 |
27.7K |
| 13:23 |
2,844.59 |
2,845.41 |
2,844.39 |
2,845.41 |
20.7K |
| 13:24 |
2,844.25 |
2,844.25 |
2,842.58 |
2,843.17 |
56.9K |
| 13:25 |
2,843.78 |
2,844.25 |
2,843.14 |
2,843.14 |
15.8K |
| 13:26 |
2,842.39 |
2,846.21 |
2,842.39 |
2,845.48 |
42.8K |
| 13:27 |
2,845.29 |
2,845.29 |
2,843.65 |
2,844.19 |
29.1K |
| 13:28 |
2,842.65 |
2,842.65 |
2,841.12 |
2,841.40 |
80.5K |
| 13:29 |
2,840.23 |
2,840.23 |
2,838.28 |
2,838.28 |
26.1K |
| 13:30 |
2,839.28 |
2,840.42 |
2,839.28 |
2,840.08 |
19.1K |
| 13:31 |
2,839.28 |
2,839.47 |
2,839.00 |
2,839.00 |
16.6K |
| 13:32 |
2,839.33 |
2,840.14 |
2,839.33 |
2,840.14 |
18.1K |
| 13:33 |
2,840.67 |
2,844.23 |
2,840.67 |
2,844.23 |
74.8K |
| 13:34 |
2,844.34 |
2,844.64 |
2,843.03 |
2,843.03 |
33.4K |
| 13:35 |
2,843.03 |
2,846.82 |
2,842.95 |
2,846.82 |
114.8K |
| 13:36 |
2,847.18 |
2,847.18 |
2,846.18 |
2,846.18 |
25.2K |
| 13:37 |
2,844.35 |
2,845.57 |
2,844.35 |
2,844.90 |
87.5K |
| 13:38 |
2,844.32 |
2,845.49 |
2,844.32 |
2,845.49 |
80.3K |
| 13:39 |
2,844.19 |
2,845.46 |
2,844.09 |
2,845.46 |
38.8K |
| 13:40 |
2,846.49 |
2,847.60 |
2,846.49 |
2,846.87 |
17.7K |
| 13:41 |
2,846.26 |
2,847.18 |
2,846.26 |
2,846.85 |
19.2K |
| 13:42 |
2,848.80 |
2,848.80 |
2,847.88 |
2,848.63 |
16.2K |
| 13:43 |
2,848.63 |
2,851.32 |
2,848.46 |
2,850.34 |
78.6K |
| 13:44 |
2,848.73 |
2,849.20 |
2,848.59 |
2,849.20 |
19.9K |
| 13:45 |
2,849.54 |
2,850.87 |
2,849.06 |
2,850.87 |
19.5K |
| 13:46 |
2,849.09 |
2,849.42 |
2,848.50 |
2,848.50 |
33.3K |
| 13:47 |
2,849.25 |
2,849.58 |
2,848.25 |
2,848.25 |
29.0K |
| 13:48 |
2,847.47 |
2,847.47 |
2,846.86 |
2,846.86 |
24.2K |
| 13:49 |
2,846.97 |
2,847.14 |
2,846.55 |
2,846.55 |
22.1K |
| 13:50 |
2,847.08 |
2,847.08 |
2,844.91 |
2,844.91 |
44.5K |
| 13:51 |
2,845.33 |
2,845.80 |
2,845.25 |
2,845.42 |
15.2K |
| 13:52 |
2,845.42 |
2,845.42 |
2,844.72 |
2,845.34 |
20.8K |
| 13:53 |
2,845.81 |
2,846.06 |
2,845.14 |
2,845.14 |
27.0K |
| 13:54 |
2,845.14 |
2,845.78 |
2,844.61 |
2,844.61 |
15.9K |
| 13:55 |
2,843.86 |
2,843.86 |
2,842.47 |
2,842.47 |
76.2K |
| 13:56 |
2,843.25 |
2,843.72 |
2,843.25 |
2,843.52 |
42.1K |
| 13:57 |
2,843.58 |
2,843.58 |
2,842.97 |
2,843.22 |
66.6K |
| 13:58 |
2,843.11 |
2,843.45 |
2,841.94 |
2,841.94 |
42.2K |
| 13:59 |
2,841.81 |
2,843.58 |
2,841.81 |
2,843.58 |
11.0K |
| 14:00 |
2,844.81 |
2,844.81 |
2,843.89 |
2,843.89 |
33.6K |
| 14:01 |
2,842.28 |
2,842.56 |
2,841.89 |
2,842.17 |
54.2K |
| 14:02 |
2,843.34 |
2,844.34 |
2,843.34 |
2,844.34 |
11.5K |
| 14:03 |
2,845.31 |
2,845.89 |
2,845.31 |
2,845.89 |
15.7K |
| 14:04 |
2,845.59 |
2,846.75 |
2,845.59 |
2,846.08 |
15.3K |
| 14:05 |
2,846.30 |
2,847.02 |
2,846.30 |
2,846.46 |
57.7K |
| 14:06 |
2,844.74 |
2,845.43 |
2,844.55 |
2,845.30 |
56.6K |
| 14:07 |
2,844.78 |
2,845.47 |
2,843.30 |
2,843.30 |
53.3K |
| 14:08 |
2,843.58 |
2,844.33 |
2,843.58 |
2,844.33 |
8.0K |
| 14:09 |
2,844.19 |
2,845.35 |
2,844.13 |
2,845.35 |
16.5K |
| 14:10 |
2,845.35 |
2,846.02 |
2,844.72 |
2,844.72 |
40.2K |
| 14:11 |
2,843.37 |
2,843.37 |
2,841.77 |
2,841.91 |
57.8K |
| 14:12 |
2,841.08 |
2,841.44 |
2,840.94 |
2,841.44 |
41.6K |
| 14:13 |
2,841.77 |
2,841.77 |
2,838.35 |
2,838.35 |
84.9K |
| 14:14 |
2,838.11 |
2,838.11 |
2,836.25 |
2,836.72 |
44.0K |
| 14:15 |
2,836.92 |
2,837.50 |
2,836.92 |
2,836.97 |
24.4K |
| 14:16 |
2,839.63 |
2,839.63 |
2,838.47 |
2,838.47 |
36.7K |
| 14:17 |
2,839.19 |
2,843.06 |
2,839.19 |
2,843.06 |
27.8K |
| 14:18 |
2,843.11 |
2,843.83 |
2,841.86 |
2,843.83 |
18.4K |
| 14:19 |
2,843.39 |
2,847.66 |
2,843.39 |
2,847.66 |
25.9K |
| 14:20 |
2,847.80 |
2,847.80 |
2,845.66 |
2,845.66 |
34.1K |
| 14:21 |
2,845.05 |
2,846.30 |
2,845.05 |
2,846.30 |
12.0K |
| 14:22 |
2,845.86 |
2,845.94 |
2,843.60 |
2,843.60 |
27.7K |
| 14:23 |
2,844.08 |
2,844.27 |
2,843.77 |
2,844.11 |
11.1K |
| 14:24 |
2,843.82 |
2,843.82 |
2,842.93 |
2,843.01 |
16.6K |
| 14:25 |
2,843.20 |
2,845.10 |
2,843.04 |
2,843.38 |
40.8K |
| 14:26 |
2,842.40 |
2,843.01 |
2,842.40 |
2,842.93 |
19.0K |
| 14:27 |
2,841.35 |
2,842.12 |
2,839.92 |
2,839.92 |
10.9K |
| 14:28 |
2,839.87 |
2,839.97 |
2,839.39 |
2,839.97 |
26.6K |
| 14:29 |
2,839.01 |
2,839.01 |
2,837.39 |
2,837.39 |
26.5K |
| 14:30 |
2,837.17 |
2,849.07 |
2,837.17 |
2,849.07 |
86.6K |
| 14:31 |
2,844.32 |
2,845.40 |
2,844.32 |
2,845.40 |
79.8K |
| 14:32 |
2,845.46 |
2,845.72 |
2,843.65 |
2,843.65 |
29.7K |
| 14:33 |
2,843.98 |
2,843.98 |
2,840.31 |
2,840.36 |
28.9K |
| 14:34 |
2,839.83 |
2,840.13 |
2,838.91 |
2,840.13 |
41.2K |
| 14:35 |
2,840.83 |
2,840.83 |
2,835.45 |
2,835.45 |
27.5K |
| 14:36 |
2,836.23 |
2,836.23 |
2,834.64 |
2,835.77 |
36.9K |
| 14:37 |
2,835.47 |
2,835.47 |
2,834.80 |
2,835.41 |
54.6K |
| 14:38 |
2,833.38 |
2,833.38 |
2,832.60 |
2,832.88 |
74.4K |
| 14:39 |
2,833.02 |
2,833.10 |
2,832.07 |
2,833.10 |
33.2K |
| 14:40 |
2,833.30 |
2,833.30 |
2,831.94 |
2,832.25 |
31.6K |
| 14:41 |
2,832.58 |
2,833.67 |
2,832.39 |
2,833.67 |
19.8K |
| 14:42 |
2,833.83 |
2,833.83 |
2,832.91 |
2,832.91 |
23.6K |
| 14:43 |
2,832.89 |
2,832.89 |
2,831.96 |
2,832.10 |
33.2K |
| 14:44 |
2,833.31 |
2,833.31 |
2,830.72 |
2,830.72 |
30.9K |
| 14:45 |
2,831.00 |
2,831.75 |
2,831.00 |
2,831.59 |
26.3K |
| 14:46 |
2,831.79 |
2,832.24 |
2,830.76 |
2,832.24 |
28.2K |
| 14:47 |
2,831.00 |
2,831.63 |
2,830.47 |
2,830.82 |
33.1K |
| 14:48 |
2,831.96 |
2,832.46 |
2,831.68 |
2,832.46 |
16.4K |
| 14:49 |
2,832.78 |
2,835.12 |
2,832.78 |
2,835.12 |
20.1K |
| 14:50 |
2,836.19 |
2,836.19 |
2,835.69 |
2,836.09 |
24.4K |
| 14:51 |
2,835.14 |
2,835.14 |
2,834.61 |
2,835.14 |
9.4K |
| 14:52 |
2,834.70 |
2,835.78 |
2,833.75 |
2,835.78 |
33.7K |
| 14:53 |
2,835.76 |
2,836.61 |
2,835.19 |
2,835.19 |
13.3K |
| 14:54 |
2,835.80 |
2,836.30 |
2,835.58 |
2,836.30 |
18.5K |
| 14:55 |
2,836.88 |
2,837.42 |
2,836.11 |
2,837.42 |
18.0K |
| 14:56 |
2,837.50 |
2,837.50 |
2,834.69 |
2,835.05 |
34.3K |
| 14:57 |
2,835.58 |
2,836.74 |
2,835.58 |
2,836.55 |
11.7K |
| 14:58 |
2,834.99 |
2,834.99 |
2,833.29 |
2,833.93 |
19.1K |
| 14:59 |
2,834.10 |
2,834.12 |
2,832.45 |
2,833.89 |
15.7K |
| 15:00 |
2,832.15 |
2,832.15 |
2,830.81 |
2,830.81 |
22.5K |
| 15:01 |
2,830.34 |
2,832.93 |
2,830.34 |
2,832.68 |
18.7K |
| 15:02 |
2,833.13 |
2,835.18 |
2,833.13 |
2,835.18 |
16.8K |
| 15:03 |
2,836.08 |
2,836.48 |
2,835.98 |
2,836.35 |
12.9K |
| 15:04 |
2,835.49 |
2,836.29 |
2,835.13 |
2,836.29 |
19.9K |
| 15:05 |
2,836.07 |
2,836.37 |
2,836.07 |
2,836.23 |
20.1K |
| 15:06 |
2,836.29 |
2,837.70 |
2,836.29 |
2,836.52 |
18.6K |
| 15:07 |
2,835.44 |
2,836.44 |
2,835.44 |
2,835.61 |
33.7K |
| 15:08 |
2,837.02 |
2,837.10 |
2,835.77 |
2,835.77 |
48.7K |
| 15:09 |
2,835.59 |
2,835.59 |
2,834.76 |
2,834.76 |
47.5K |
| 15:10 |
2,833.70 |
2,834.82 |
2,832.95 |
2,834.82 |
20.2K |
| 15:11 |
2,834.85 |
2,837.57 |
2,834.85 |
2,836.93 |
22.3K |
| 15:12 |
2,836.49 |
2,836.86 |
2,835.60 |
2,836.86 |
15.0K |
| 15:13 |
2,836.10 |
2,836.10 |
2,833.81 |
2,833.81 |
30.9K |
| 15:14 |
2,834.23 |
2,835.40 |
2,834.23 |
2,835.40 |
35.2K |
| 15:15 |
2,835.39 |
2,838.83 |
2,835.39 |
2,838.83 |
47.0K |
| 15:16 |
2,837.88 |
2,838.27 |
2,836.32 |
2,836.32 |
33.0K |
| 15:17 |
2,836.69 |
2,836.69 |
2,834.35 |
2,834.50 |
22.3K |
| 15:18 |
2,834.42 |
2,835.03 |
2,834.42 |
2,835.01 |
29.0K |
| 15:19 |
2,835.39 |
2,835.39 |
2,833.68 |
2,833.68 |
27.7K |
| 15:20 |
2,833.88 |
2,833.88 |
2,830.66 |
2,830.66 |
39.3K |
| 15:21 |
2,830.34 |
2,830.85 |
2,830.12 |
2,830.85 |
32.4K |
| 15:22 |
2,832.67 |
2,833.05 |
2,831.61 |
2,831.61 |
28.7K |
| 15:23 |
2,833.22 |
2,833.28 |
2,831.30 |
2,831.30 |
56.8K |
| 15:24 |
2,831.72 |
2,836.71 |
2,831.72 |
2,836.71 |
67.4K |
| 15:25 |
2,838.99 |
2,839.35 |
2,838.97 |
2,839.24 |
43.6K |
| 15:26 |
2,839.63 |
2,839.98 |
2,839.13 |
2,839.13 |
42.9K |
| 15:27 |
2,840.47 |
2,841.75 |
2,840.47 |
2,841.58 |
65.4K |
| 15:28 |
2,841.42 |
2,841.42 |
2,838.32 |
2,838.32 |
34.2K |
| 15:29 |
2,838.31 |
2,838.31 |
2,837.38 |
2,837.38 |
7.8K |
| 15:30 |
2,837.10 |
2,837.10 |
2,833.29 |
2,833.29 |
52.1K |
| 15:31 |
2,833.54 |
2,835.09 |
2,833.37 |
2,835.09 |
26.1K |
| 15:32 |
2,836.56 |
2,837.10 |
2,836.56 |
2,836.90 |
48.7K |
| 15:33 |
2,836.73 |
2,836.95 |
2,833.60 |
2,833.60 |
36.1K |
| 15:34 |
2,834.10 |
2,834.10 |
2,832.74 |
2,833.05 |
31.0K |
| 15:35 |
2,829.71 |
2,829.71 |
2,827.06 |
2,827.06 |
65.8K |
| 15:36 |
2,827.51 |
2,829.95 |
2,827.51 |
2,827.55 |
61.2K |
| 15:37 |
2,827.55 |
2,827.55 |
2,825.32 |
2,825.32 |
44.7K |
| 15:38 |
2,825.93 |
2,826.68 |
2,824.51 |
2,824.51 |
62.2K |
| 15:39 |
2,823.35 |
2,823.62 |
2,822.76 |
2,823.62 |
33.1K |
| 15:40 |
2,823.48 |
2,823.84 |
2,823.13 |
2,823.84 |
79.9K |
| 15:41 |
2,823.34 |
2,823.34 |
2,822.15 |
2,823.01 |
48.2K |
| 15:42 |
2,821.23 |
2,821.23 |
2,816.34 |
2,816.34 |
113.7K |
| 15:43 |
2,815.64 |
2,818.06 |
2,815.64 |
2,816.51 |
36.9K |
| 15:44 |
2,816.87 |
2,816.87 |
2,814.32 |
2,814.32 |
56.8K |
| 15:45 |
2,812.93 |
2,814.43 |
2,812.71 |
2,812.71 |
56.0K |
| 15:46 |
2,812.81 |
2,814.10 |
2,812.54 |
2,812.54 |
46.9K |
| 15:47 |
2,812.20 |
2,812.20 |
2,810.09 |
2,812.06 |
38.4K |
| 15:48 |
2,811.59 |
2,812.07 |
2,810.90 |
2,810.90 |
49.0K |
| 15:49 |
2,809.54 |
2,810.10 |
2,809.15 |
2,809.15 |
48.8K |
| 15:50 |
2,812.26 |
2,818.95 |
2,812.26 |
2,817.79 |
179.3K |
| 15:51 |
2,818.59 |
2,819.13 |
2,815.93 |
2,819.13 |
102.1K |
| 15:52 |
2,819.13 |
2,822.40 |
2,819.13 |
2,822.40 |
113.9K |
| 15:53 |
2,822.20 |
2,822.20 |
2,821.46 |
2,822.03 |
80.8K |
| 15:54 |
2,822.07 |
2,824.72 |
2,822.07 |
2,824.41 |
57.5K |
| 15:55 |
2,825.38 |
2,829.69 |
2,824.15 |
2,829.69 |
175.0K |
| 15:56 |
2,832.02 |
2,834.89 |
2,832.02 |
2,834.89 |
145.2K |
| 15:57 |
2,835.77 |
2,838.91 |
2,835.77 |
2,837.54 |
152.5K |
| 15:58 |
2,837.60 |
2,837.60 |
2,833.94 |
2,833.94 |
153.4K |
| 15:59 |
2,834.51 |
2,835.70 |
2,834.51 |
2,834.86 |
348.3K |
| 16:00 |
2,835.19 |
2,835.19 |
2,835.19 |
2,835.19 |
4,383.2K |
| 16:01 |
2,835.19 |
2,835.19 |
2,835.19 |
2,835.19 |
592.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|