| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,835.19 |
2,835.19 |
2,783.39 |
2,783.39 |
268.9K |
| 09:31 |
2,773.83 |
2,775.73 |
2,764.07 |
2,775.73 |
140.8K |
| 09:32 |
2,772.53 |
2,772.53 |
2,763.01 |
2,770.65 |
42.1K |
| 09:33 |
2,770.61 |
2,773.78 |
2,765.95 |
2,773.78 |
55.6K |
| 09:34 |
2,772.52 |
2,775.46 |
2,772.49 |
2,775.13 |
71.5K |
| 09:35 |
2,780.61 |
2,787.60 |
2,780.61 |
2,787.60 |
36.4K |
| 09:36 |
2,785.77 |
2,794.02 |
2,785.77 |
2,791.94 |
41.3K |
| 09:37 |
2,790.83 |
2,795.16 |
2,789.58 |
2,790.00 |
58.5K |
| 09:38 |
2,791.36 |
2,801.84 |
2,791.36 |
2,801.84 |
61.9K |
| 09:39 |
2,804.09 |
2,806.98 |
2,804.09 |
2,806.98 |
49.4K |
| 09:40 |
2,808.43 |
2,811.49 |
2,806.48 |
2,811.49 |
62.0K |
| 09:41 |
2,811.16 |
2,816.01 |
2,809.61 |
2,816.01 |
20.5K |
| 09:42 |
2,817.90 |
2,821.76 |
2,817.90 |
2,821.76 |
16.5K |
| 09:43 |
2,820.26 |
2,822.45 |
2,820.26 |
2,821.82 |
45.0K |
| 09:44 |
2,823.55 |
2,823.55 |
2,820.47 |
2,820.72 |
39.3K |
| 09:45 |
2,817.57 |
2,824.96 |
2,817.57 |
2,822.71 |
58.2K |
| 09:46 |
2,823.41 |
2,823.41 |
2,817.09 |
2,817.09 |
48.1K |
| 09:47 |
2,816.95 |
2,816.95 |
2,812.87 |
2,812.87 |
23.2K |
| 09:48 |
2,815.79 |
2,820.55 |
2,815.79 |
2,818.45 |
13.6K |
| 09:49 |
2,817.62 |
2,821.31 |
2,817.62 |
2,820.84 |
24.0K |
| 09:50 |
2,826.60 |
2,835.43 |
2,826.60 |
2,835.40 |
44.5K |
| 09:51 |
2,836.58 |
2,836.58 |
2,831.99 |
2,832.13 |
36.0K |
| 09:52 |
2,834.84 |
2,834.84 |
2,832.37 |
2,832.37 |
59.6K |
| 09:53 |
2,832.24 |
2,833.40 |
2,831.59 |
2,833.40 |
19.5K |
| 09:54 |
2,833.68 |
2,836.00 |
2,832.86 |
2,834.10 |
22.9K |
| 09:55 |
2,837.25 |
2,840.04 |
2,837.25 |
2,840.04 |
20.5K |
| 09:56 |
2,840.23 |
2,846.23 |
2,840.23 |
2,846.23 |
21.1K |
| 09:57 |
2,845.15 |
2,845.15 |
2,843.26 |
2,843.26 |
23.0K |
| 09:58 |
2,843.31 |
2,844.28 |
2,842.37 |
2,844.28 |
33.7K |
| 09:59 |
2,843.73 |
2,843.73 |
2,839.58 |
2,839.58 |
12.4K |
| 10:00 |
2,841.05 |
2,845.25 |
2,841.05 |
2,845.25 |
39.5K |
| 10:01 |
2,846.91 |
2,846.91 |
2,843.79 |
2,846.41 |
45.4K |
| 10:02 |
2,843.56 |
2,843.56 |
2,835.58 |
2,835.58 |
16.8K |
| 10:03 |
2,832.25 |
2,834.55 |
2,831.58 |
2,831.58 |
29.0K |
| 10:04 |
2,831.47 |
2,833.66 |
2,831.47 |
2,833.38 |
22.4K |
| 10:05 |
2,832.84 |
2,833.73 |
2,832.31 |
2,832.31 |
23.5K |
| 10:06 |
2,832.59 |
2,833.12 |
2,828.59 |
2,828.59 |
39.8K |
| 10:07 |
2,827.58 |
2,829.17 |
2,826.48 |
2,829.17 |
27.0K |
| 10:08 |
2,827.81 |
2,828.14 |
2,826.62 |
2,826.62 |
25.3K |
| 10:09 |
2,824.61 |
2,825.41 |
2,821.31 |
2,821.31 |
25.7K |
| 10:10 |
2,823.08 |
2,826.09 |
2,823.08 |
2,826.09 |
24.7K |
| 10:11 |
2,826.83 |
2,829.81 |
2,826.83 |
2,829.81 |
27.5K |
| 10:12 |
2,830.73 |
2,831.95 |
2,830.73 |
2,831.41 |
23.8K |
| 10:13 |
2,831.64 |
2,831.64 |
2,830.81 |
2,830.81 |
17.6K |
| 10:14 |
2,830.98 |
2,830.98 |
2,826.19 |
2,826.19 |
27.6K |
| 10:15 |
2,824.22 |
2,830.27 |
2,824.22 |
2,830.27 |
21.6K |
| 10:16 |
2,829.33 |
2,829.33 |
2,827.03 |
2,827.03 |
15.5K |
| 10:17 |
2,827.86 |
2,828.04 |
2,826.19 |
2,828.04 |
34.0K |
| 10:18 |
2,830.78 |
2,832.60 |
2,830.78 |
2,832.60 |
16.0K |
| 10:19 |
2,833.40 |
2,833.40 |
2,831.01 |
2,831.01 |
13.3K |
| 10:20 |
2,832.34 |
2,833.22 |
2,832.05 |
2,832.94 |
19.6K |
| 10:21 |
2,832.81 |
2,833.92 |
2,832.40 |
2,832.40 |
22.5K |
| 10:22 |
2,832.54 |
2,832.59 |
2,831.09 |
2,831.09 |
16.1K |
| 10:23 |
2,833.28 |
2,841.58 |
2,833.28 |
2,841.58 |
82.8K |
| 10:24 |
2,841.85 |
2,842.02 |
2,840.55 |
2,840.82 |
51.1K |
| 10:25 |
2,840.96 |
2,840.96 |
2,837.82 |
2,837.82 |
22.3K |
| 10:26 |
2,839.47 |
2,839.78 |
2,837.64 |
2,837.64 |
22.2K |
| 10:27 |
2,836.89 |
2,838.59 |
2,836.89 |
2,838.31 |
30.7K |
| 10:28 |
2,837.42 |
2,838.34 |
2,836.03 |
2,836.03 |
13.6K |
| 10:29 |
2,833.03 |
2,838.25 |
2,833.03 |
2,838.25 |
29.6K |
| 10:30 |
2,837.43 |
2,838.74 |
2,837.29 |
2,838.74 |
23.7K |
| 10:31 |
2,838.13 |
2,839.30 |
2,837.48 |
2,839.30 |
15.9K |
| 10:32 |
2,839.29 |
2,839.29 |
2,838.54 |
2,838.54 |
14.1K |
| 10:33 |
2,838.95 |
2,839.12 |
2,836.68 |
2,836.68 |
25.8K |
| 10:34 |
2,836.34 |
2,837.62 |
2,836.26 |
2,837.62 |
10.7K |
| 10:35 |
2,838.10 |
2,838.10 |
2,837.75 |
2,838.03 |
10.7K |
| 10:36 |
2,837.35 |
2,837.35 |
2,836.12 |
2,836.12 |
15.3K |
| 10:37 |
2,835.97 |
2,839.02 |
2,835.97 |
2,839.02 |
27.2K |
| 10:38 |
2,839.36 |
2,839.36 |
2,836.47 |
2,836.47 |
15.8K |
| 10:39 |
2,835.97 |
2,835.97 |
2,833.30 |
2,833.30 |
22.0K |
| 10:40 |
2,830.82 |
2,830.82 |
2,826.47 |
2,826.47 |
21.7K |
| 10:41 |
2,825.97 |
2,828.01 |
2,823.66 |
2,823.66 |
24.5K |
| 10:42 |
2,824.32 |
2,824.74 |
2,822.66 |
2,822.66 |
12.4K |
| 10:43 |
2,825.27 |
2,825.27 |
2,823.96 |
2,823.96 |
23.1K |
| 10:44 |
2,823.77 |
2,823.77 |
2,822.20 |
2,822.64 |
13.2K |
| 10:45 |
2,823.64 |
2,823.73 |
2,823.48 |
2,823.48 |
7.4K |
| 10:46 |
2,824.17 |
2,828.90 |
2,824.17 |
2,828.90 |
26.9K |
| 10:47 |
2,828.65 |
2,828.99 |
2,827.27 |
2,828.60 |
16.6K |
| 10:48 |
2,830.18 |
2,830.18 |
2,825.57 |
2,825.57 |
19.9K |
| 10:49 |
2,826.16 |
2,826.74 |
2,825.60 |
2,825.60 |
11.4K |
| 10:50 |
2,824.99 |
2,825.82 |
2,824.99 |
2,825.41 |
16.4K |
| 10:51 |
2,824.91 |
2,824.91 |
2,823.82 |
2,824.18 |
20.2K |
| 10:52 |
2,823.63 |
2,826.99 |
2,823.63 |
2,826.99 |
22.7K |
| 10:53 |
2,827.38 |
2,827.38 |
2,825.12 |
2,825.12 |
20.3K |
| 10:54 |
2,824.23 |
2,824.23 |
2,823.56 |
2,823.75 |
12.5K |
| 10:55 |
2,825.64 |
2,826.96 |
2,825.64 |
2,825.91 |
12.4K |
| 10:56 |
2,825.06 |
2,825.06 |
2,823.20 |
2,823.95 |
31.6K |
| 10:57 |
2,822.04 |
2,822.62 |
2,819.43 |
2,822.62 |
40.3K |
| 10:58 |
2,822.15 |
2,824.35 |
2,822.15 |
2,822.74 |
15.6K |
| 10:59 |
2,823.21 |
2,823.21 |
2,822.46 |
2,822.82 |
15.9K |
| 11:00 |
2,821.98 |
2,823.54 |
2,821.98 |
2,823.54 |
13.9K |
| 11:01 |
2,823.21 |
2,825.87 |
2,823.21 |
2,825.87 |
15.1K |
| 11:02 |
2,826.56 |
2,828.50 |
2,826.56 |
2,827.40 |
19.0K |
| 11:03 |
2,826.92 |
2,826.92 |
2,824.87 |
2,825.68 |
21.5K |
| 11:04 |
2,825.34 |
2,827.05 |
2,825.34 |
2,827.05 |
13.5K |
| 11:05 |
2,827.05 |
2,830.49 |
2,827.05 |
2,830.49 |
12.6K |
| 11:06 |
2,831.13 |
2,831.76 |
2,831.13 |
2,831.76 |
14.5K |
| 11:07 |
2,833.28 |
2,833.63 |
2,832.43 |
2,832.43 |
30.7K |
| 11:08 |
2,831.32 |
2,832.32 |
2,830.98 |
2,832.32 |
13.2K |
| 11:09 |
2,831.24 |
2,831.24 |
2,829.96 |
2,831.00 |
18.5K |
| 11:10 |
2,829.28 |
2,829.98 |
2,828.53 |
2,829.98 |
12.7K |
| 11:11 |
2,830.59 |
2,831.94 |
2,830.52 |
2,831.94 |
16.3K |
| 11:12 |
2,830.92 |
2,830.92 |
2,830.59 |
2,830.61 |
20.5K |
| 11:13 |
2,830.45 |
2,830.45 |
2,829.91 |
2,829.91 |
10.8K |
| 11:14 |
2,829.30 |
2,833.05 |
2,829.30 |
2,832.38 |
41.9K |
| 11:15 |
2,830.61 |
2,832.19 |
2,830.61 |
2,830.99 |
25.4K |
| 11:16 |
2,832.88 |
2,836.13 |
2,832.88 |
2,836.13 |
31.7K |
| 11:17 |
2,837.35 |
2,837.35 |
2,835.43 |
2,835.43 |
14.0K |
| 11:18 |
2,834.82 |
2,834.82 |
2,834.13 |
2,834.69 |
23.4K |
| 11:19 |
2,835.83 |
2,836.22 |
2,835.83 |
2,836.22 |
11.8K |
| 11:20 |
2,836.05 |
2,836.49 |
2,835.62 |
2,836.19 |
12.1K |
| 11:21 |
2,836.30 |
2,838.05 |
2,836.30 |
2,838.05 |
25.2K |
| 11:22 |
2,836.74 |
2,836.74 |
2,834.38 |
2,834.97 |
21.0K |
| 11:23 |
2,834.77 |
2,834.93 |
2,833.92 |
2,833.92 |
7.5K |
| 11:24 |
2,833.70 |
2,833.85 |
2,833.50 |
2,833.85 |
10.0K |
| 11:25 |
2,834.18 |
2,834.46 |
2,833.62 |
2,833.62 |
14.9K |
| 11:26 |
2,834.08 |
2,834.08 |
2,831.58 |
2,831.58 |
20.6K |
| 11:27 |
2,830.89 |
2,832.19 |
2,829.66 |
2,831.69 |
19.7K |
| 11:28 |
2,831.41 |
2,831.74 |
2,831.41 |
2,831.74 |
11.2K |
| 11:29 |
2,832.62 |
2,832.83 |
2,832.02 |
2,832.02 |
9.3K |
| 11:30 |
2,831.85 |
2,832.22 |
2,831.85 |
2,832.22 |
24.7K |
| 11:31 |
2,832.49 |
2,833.64 |
2,832.04 |
2,833.64 |
13.8K |
| 11:32 |
2,832.40 |
2,832.40 |
2,828.80 |
2,828.80 |
34.8K |
| 11:33 |
2,827.59 |
2,829.34 |
2,827.59 |
2,828.72 |
26.0K |
| 11:34 |
2,829.55 |
2,829.99 |
2,829.55 |
2,829.99 |
10.6K |
| 11:35 |
2,829.49 |
2,829.49 |
2,824.74 |
2,824.74 |
18.1K |
| 11:36 |
2,824.07 |
2,824.22 |
2,823.40 |
2,824.22 |
13.1K |
| 11:37 |
2,825.25 |
2,827.30 |
2,825.04 |
2,827.30 |
12.0K |
| 11:38 |
2,826.56 |
2,826.56 |
2,825.08 |
2,825.08 |
11.6K |
| 11:39 |
2,826.30 |
2,827.52 |
2,826.30 |
2,827.12 |
13.9K |
| 11:40 |
2,827.34 |
2,827.41 |
2,826.01 |
2,826.15 |
10.9K |
| 11:41 |
2,825.87 |
2,827.09 |
2,825.87 |
2,826.10 |
16.1K |
| 11:42 |
2,826.10 |
2,826.20 |
2,825.36 |
2,826.20 |
49.9K |
| 11:43 |
2,826.08 |
2,826.37 |
2,825.08 |
2,825.08 |
13.5K |
| 11:44 |
2,824.94 |
2,825.20 |
2,824.88 |
2,825.20 |
29.0K |
| 11:45 |
2,825.54 |
2,827.67 |
2,825.54 |
2,827.67 |
29.0K |
| 11:46 |
2,827.95 |
2,828.57 |
2,827.95 |
2,828.22 |
18.9K |
| 11:47 |
2,827.55 |
2,832.96 |
2,827.55 |
2,832.96 |
38.6K |
| 11:48 |
2,834.32 |
2,834.32 |
2,831.65 |
2,832.59 |
27.6K |
| 11:49 |
2,834.06 |
2,835.82 |
2,834.06 |
2,835.82 |
23.2K |
| 11:50 |
2,835.47 |
2,835.47 |
2,832.00 |
2,832.74 |
25.4K |
| 11:51 |
2,834.23 |
2,835.18 |
2,832.80 |
2,832.80 |
11.4K |
| 11:52 |
2,832.47 |
2,832.66 |
2,832.33 |
2,832.59 |
7.4K |
| 11:53 |
2,833.55 |
2,833.60 |
2,831.56 |
2,831.56 |
31.8K |
| 11:54 |
2,832.11 |
2,833.04 |
2,831.87 |
2,832.35 |
16.6K |
| 11:55 |
2,832.35 |
2,832.62 |
2,831.75 |
2,831.75 |
9.8K |
| 11:56 |
2,831.70 |
2,831.70 |
2,829.78 |
2,829.83 |
18.5K |
| 11:57 |
2,828.98 |
2,828.98 |
2,828.20 |
2,828.20 |
4.3K |
| 11:58 |
2,827.43 |
2,828.11 |
2,827.36 |
2,827.84 |
17.5K |
| 11:59 |
2,827.06 |
2,827.78 |
2,827.06 |
2,827.78 |
9.1K |
| 12:00 |
2,827.61 |
2,827.61 |
2,822.66 |
2,822.66 |
23.1K |
| 12:01 |
2,822.38 |
2,823.09 |
2,821.77 |
2,823.09 |
23.7K |
| 12:02 |
2,823.73 |
2,823.73 |
2,823.18 |
2,823.64 |
16.1K |
| 12:03 |
2,822.55 |
2,822.68 |
2,821.76 |
2,822.68 |
28.6K |
| 12:04 |
2,821.41 |
2,821.41 |
2,820.09 |
2,820.09 |
11.9K |
| 12:05 |
2,819.06 |
2,819.06 |
2,817.99 |
2,818.13 |
31.2K |
| 12:06 |
2,818.13 |
2,818.46 |
2,817.65 |
2,818.30 |
23.9K |
| 12:07 |
2,817.89 |
2,819.34 |
2,817.19 |
2,819.34 |
15.6K |
| 12:08 |
2,819.29 |
2,820.03 |
2,818.40 |
2,818.40 |
21.6K |
| 12:09 |
2,818.73 |
2,822.93 |
2,818.73 |
2,822.93 |
30.2K |
| 12:10 |
2,822.99 |
2,824.79 |
2,822.99 |
2,824.79 |
23.1K |
| 12:11 |
2,825.21 |
2,826.29 |
2,825.07 |
2,826.29 |
18.9K |
| 12:12 |
2,827.08 |
2,827.08 |
2,825.72 |
2,825.72 |
5.7K |
| 12:13 |
2,825.72 |
2,827.66 |
2,825.33 |
2,827.66 |
15.6K |
| 12:14 |
2,826.64 |
2,827.50 |
2,826.47 |
2,827.38 |
9.2K |
| 12:15 |
2,826.77 |
2,829.01 |
2,826.77 |
2,829.01 |
12.7K |
| 12:16 |
2,831.30 |
2,831.30 |
2,830.49 |
2,830.49 |
27.8K |
| 12:17 |
2,831.19 |
2,831.47 |
2,830.77 |
2,831.00 |
12.5K |
| 12:18 |
2,830.93 |
2,830.93 |
2,828.39 |
2,828.39 |
18.2K |
| 12:19 |
2,828.78 |
2,828.78 |
2,827.69 |
2,827.69 |
9.9K |
| 12:20 |
2,826.72 |
2,830.87 |
2,826.72 |
2,830.87 |
22.6K |
| 12:21 |
2,830.12 |
2,830.12 |
2,828.67 |
2,828.67 |
21.7K |
| 12:22 |
2,829.23 |
2,830.78 |
2,829.23 |
2,829.48 |
16.2K |
| 12:23 |
2,829.81 |
2,831.25 |
2,829.81 |
2,830.97 |
37.5K |
| 12:24 |
2,830.67 |
2,830.81 |
2,830.59 |
2,830.76 |
7.1K |
| 12:25 |
2,828.91 |
2,829.37 |
2,828.68 |
2,829.37 |
17.8K |
| 12:26 |
2,829.03 |
2,829.03 |
2,828.09 |
2,828.61 |
11.6K |
| 12:27 |
2,828.68 |
2,829.78 |
2,828.68 |
2,829.53 |
7.7K |
| 12:28 |
2,830.67 |
2,831.45 |
2,830.67 |
2,831.17 |
19.7K |
| 12:29 |
2,831.01 |
2,831.01 |
2,828.57 |
2,828.57 |
7.6K |
| 12:30 |
2,829.44 |
2,829.44 |
2,827.88 |
2,828.90 |
28.6K |
| 12:31 |
2,828.90 |
2,828.90 |
2,827.61 |
2,827.82 |
10.5K |
| 12:32 |
2,827.68 |
2,828.08 |
2,827.35 |
2,828.08 |
4.1K |
| 12:33 |
2,828.56 |
2,829.55 |
2,828.56 |
2,829.55 |
10.2K |
| 12:34 |
2,829.55 |
2,829.55 |
2,827.03 |
2,827.03 |
9.4K |
| 12:35 |
2,827.03 |
2,829.06 |
2,827.03 |
2,829.06 |
16.8K |
| 12:36 |
2,830.83 |
2,830.83 |
2,829.67 |
2,829.67 |
9.3K |
| 12:37 |
2,830.02 |
2,830.16 |
2,829.51 |
2,829.51 |
6.0K |
| 12:38 |
2,829.49 |
2,829.49 |
2,828.45 |
2,828.45 |
35.6K |
| 12:39 |
2,828.45 |
2,828.85 |
2,827.69 |
2,827.69 |
14.9K |
| 12:40 |
2,827.96 |
2,827.96 |
2,824.28 |
2,824.28 |
15.8K |
| 12:41 |
2,823.64 |
2,823.97 |
2,823.08 |
2,823.16 |
17.9K |
| 12:42 |
2,823.16 |
2,823.19 |
2,822.85 |
2,822.85 |
8.4K |
| 12:43 |
2,822.30 |
2,822.30 |
2,821.22 |
2,821.22 |
14.9K |
| 12:44 |
2,821.98 |
2,822.66 |
2,821.98 |
2,822.66 |
13.8K |
| 12:45 |
2,822.73 |
2,823.21 |
2,821.78 |
2,823.21 |
10.2K |
| 12:46 |
2,823.00 |
2,823.69 |
2,823.00 |
2,823.29 |
11.9K |
| 12:47 |
2,824.60 |
2,824.60 |
2,824.12 |
2,824.12 |
10.5K |
| 12:48 |
2,824.38 |
2,824.38 |
2,823.66 |
2,824.21 |
14.5K |
| 12:49 |
2,824.21 |
2,824.96 |
2,824.04 |
2,824.96 |
4.1K |
| 12:50 |
2,825.24 |
2,827.99 |
2,825.24 |
2,827.99 |
5.6K |
| 12:51 |
2,828.00 |
2,828.63 |
2,827.71 |
2,827.71 |
15.3K |
| 12:52 |
2,827.30 |
2,827.30 |
2,825.80 |
2,826.07 |
16.2K |
| 12:53 |
2,826.13 |
2,826.66 |
2,826.13 |
2,826.66 |
9.2K |
| 12:54 |
2,826.66 |
2,827.93 |
2,826.66 |
2,827.93 |
8.6K |
| 12:55 |
2,827.93 |
2,827.93 |
2,825.80 |
2,825.80 |
13.9K |
| 12:56 |
2,826.08 |
2,826.55 |
2,826.00 |
2,826.00 |
17.0K |
| 12:57 |
2,826.41 |
2,826.44 |
2,826.16 |
2,826.16 |
8.0K |
| 12:58 |
2,826.30 |
2,827.20 |
2,826.30 |
2,826.66 |
17.0K |
| 12:59 |
2,826.38 |
2,826.38 |
2,823.76 |
2,823.76 |
13.7K |
| 13:00 |
2,823.18 |
2,823.18 |
2,822.25 |
2,822.25 |
33.9K |
| 13:01 |
2,821.97 |
2,821.97 |
2,820.89 |
2,820.89 |
6.4K |
| 13:02 |
2,820.89 |
2,829.51 |
2,820.89 |
2,829.51 |
73.9K |
| 13:03 |
2,828.86 |
2,828.86 |
2,826.55 |
2,826.55 |
44.2K |
| 13:04 |
2,823.97 |
2,829.22 |
2,823.97 |
2,829.22 |
29.4K |
| 13:05 |
2,830.05 |
2,830.05 |
2,827.29 |
2,828.80 |
13.5K |
| 13:06 |
2,828.33 |
2,828.33 |
2,824.74 |
2,824.74 |
23.7K |
| 13:07 |
2,824.06 |
2,824.06 |
2,823.37 |
2,823.37 |
10.8K |
| 13:08 |
2,823.54 |
2,824.45 |
2,823.54 |
2,823.92 |
14.6K |
| 13:09 |
2,821.82 |
2,821.82 |
2,818.79 |
2,818.79 |
18.5K |
| 13:10 |
2,818.89 |
2,819.82 |
2,818.26 |
2,818.26 |
16.5K |
| 13:11 |
2,816.82 |
2,818.48 |
2,816.82 |
2,818.48 |
21.4K |
| 13:12 |
2,817.40 |
2,820.06 |
2,816.45 |
2,820.06 |
13.9K |
| 13:13 |
2,820.20 |
2,820.20 |
2,819.45 |
2,819.73 |
5.1K |
| 13:14 |
2,818.85 |
2,819.82 |
2,818.17 |
2,818.17 |
12.8K |
| 13:15 |
2,819.44 |
2,820.47 |
2,818.16 |
2,818.16 |
22.8K |
| 13:16 |
2,818.33 |
2,818.91 |
2,818.33 |
2,818.91 |
10.4K |
| 13:17 |
2,820.63 |
2,821.10 |
2,820.63 |
2,820.81 |
16.5K |
| 13:18 |
2,821.03 |
2,821.45 |
2,821.03 |
2,821.31 |
7.0K |
| 13:19 |
2,815.90 |
2,824.91 |
2,812.99 |
2,824.91 |
143.8K |
| 13:20 |
2,833.93 |
2,842.34 |
2,833.93 |
2,842.34 |
179.8K |
| 13:21 |
2,846.33 |
2,850.42 |
2,843.03 |
2,850.42 |
103.6K |
| 13:22 |
2,848.20 |
2,848.85 |
2,846.90 |
2,848.85 |
31.3K |
| 13:23 |
2,852.12 |
2,856.86 |
2,852.12 |
2,852.18 |
37.9K |
| 13:24 |
2,856.95 |
2,856.95 |
2,855.77 |
2,856.87 |
14.0K |
| 13:25 |
2,857.02 |
2,860.70 |
2,857.02 |
2,860.11 |
38.9K |
| 13:26 |
2,860.84 |
2,861.86 |
2,857.23 |
2,861.86 |
32.6K |
| 13:27 |
2,858.09 |
2,865.53 |
2,858.09 |
2,865.53 |
26.3K |
| 13:28 |
2,869.60 |
2,869.60 |
2,858.87 |
2,858.87 |
22.6K |
| 13:29 |
2,863.12 |
2,863.54 |
2,861.62 |
2,862.32 |
53.9K |
| 13:30 |
2,855.45 |
2,856.12 |
2,854.06 |
2,855.63 |
41.0K |
| 13:31 |
2,856.17 |
2,864.00 |
2,856.17 |
2,864.00 |
24.0K |
| 13:32 |
2,866.03 |
2,874.72 |
2,866.03 |
2,874.72 |
73.3K |
| 13:33 |
2,876.79 |
2,878.07 |
2,874.99 |
2,874.99 |
57.2K |
| 13:34 |
2,878.92 |
2,878.92 |
2,876.53 |
2,878.11 |
21.8K |
| 13:35 |
2,875.62 |
2,882.35 |
2,875.62 |
2,882.35 |
48.2K |
| 13:36 |
2,887.26 |
2,887.26 |
2,876.93 |
2,879.81 |
265.2K |
| 13:37 |
2,878.36 |
2,878.61 |
2,872.51 |
2,878.61 |
66.1K |
| 13:38 |
2,877.76 |
2,877.76 |
2,870.62 |
2,870.62 |
39.5K |
| 13:39 |
2,869.12 |
2,869.12 |
2,867.38 |
2,867.38 |
26.1K |
| 13:40 |
2,867.52 |
2,867.52 |
2,858.60 |
2,858.60 |
31.6K |
| 13:41 |
2,862.12 |
2,862.12 |
2,860.24 |
2,860.71 |
51.0K |
| 13:42 |
2,861.05 |
2,862.21 |
2,858.54 |
2,858.54 |
30.2K |
| 13:43 |
2,859.63 |
2,859.63 |
2,854.93 |
2,857.33 |
27.4K |
| 13:44 |
2,857.33 |
2,857.33 |
2,852.33 |
2,852.33 |
28.2K |
| 13:45 |
2,855.19 |
2,856.16 |
2,854.53 |
2,854.53 |
30.3K |
| 13:46 |
2,856.39 |
2,858.61 |
2,856.39 |
2,858.61 |
33.3K |
| 13:47 |
2,861.60 |
2,862.96 |
2,861.60 |
2,862.28 |
44.0K |
| 13:48 |
2,862.28 |
2,863.86 |
2,861.28 |
2,863.86 |
41.5K |
| 13:49 |
2,864.14 |
2,867.39 |
2,864.14 |
2,865.14 |
49.0K |
| 13:50 |
2,866.03 |
2,866.03 |
2,863.78 |
2,863.78 |
49.4K |
| 13:51 |
2,863.78 |
2,864.21 |
2,862.25 |
2,863.80 |
16.9K |
| 13:52 |
2,865.33 |
2,866.36 |
2,865.00 |
2,865.54 |
21.1K |
| 13:53 |
2,862.68 |
2,862.68 |
2,858.64 |
2,858.64 |
28.2K |
| 13:54 |
2,859.31 |
2,859.31 |
2,856.31 |
2,859.19 |
31.7K |
| 13:55 |
2,858.32 |
2,858.32 |
2,854.98 |
2,854.98 |
21.6K |
| 13:56 |
2,854.32 |
2,856.88 |
2,854.32 |
2,856.88 |
30.7K |
| 13:57 |
2,859.82 |
2,861.91 |
2,859.82 |
2,860.05 |
35.7K |
| 13:58 |
2,862.77 |
2,865.08 |
2,862.43 |
2,865.08 |
24.9K |
| 13:59 |
2,866.61 |
2,867.69 |
2,866.31 |
2,866.31 |
38.5K |
| 14:00 |
2,868.11 |
2,874.30 |
2,868.11 |
2,871.17 |
61.8K |
| 14:01 |
2,873.59 |
2,874.01 |
2,871.56 |
2,871.56 |
42.0K |
| 14:02 |
2,870.87 |
2,870.87 |
2,869.54 |
2,869.62 |
34.8K |
| 14:03 |
2,870.17 |
2,870.17 |
2,863.84 |
2,863.84 |
25.6K |
| 14:04 |
2,867.50 |
2,870.93 |
2,867.50 |
2,869.10 |
30.5K |
| 14:05 |
2,870.87 |
2,870.87 |
2,868.82 |
2,868.82 |
16.0K |
| 14:06 |
2,868.46 |
2,868.46 |
2,865.71 |
2,865.71 |
45.5K |
| 14:07 |
2,867.01 |
2,867.01 |
2,862.49 |
2,862.49 |
41.3K |
| 14:08 |
2,862.32 |
2,862.32 |
2,859.42 |
2,859.42 |
46.9K |
| 14:09 |
2,861.86 |
2,862.58 |
2,860.26 |
2,862.58 |
29.0K |
| 14:10 |
2,863.16 |
2,863.96 |
2,862.21 |
2,862.71 |
33.2K |
| 14:11 |
2,862.52 |
2,866.15 |
2,862.52 |
2,865.49 |
41.7K |
| 14:12 |
2,864.45 |
2,864.45 |
2,861.21 |
2,861.21 |
62.4K |
| 14:13 |
2,860.74 |
2,860.74 |
2,858.47 |
2,858.96 |
25.1K |
| 14:14 |
2,858.57 |
2,859.65 |
2,858.57 |
2,858.83 |
34.9K |
| 14:15 |
2,858.76 |
2,858.76 |
2,857.89 |
2,857.89 |
24.0K |
| 14:16 |
2,857.22 |
2,860.24 |
2,857.22 |
2,860.24 |
69.5K |
| 14:17 |
2,862.41 |
2,862.44 |
2,861.74 |
2,862.44 |
20.1K |
| 14:18 |
2,861.83 |
2,864.00 |
2,861.83 |
2,863.80 |
42.3K |
| 14:19 |
2,862.63 |
2,866.61 |
2,862.63 |
2,866.61 |
43.9K |
| 14:20 |
2,865.48 |
2,865.48 |
2,861.21 |
2,861.21 |
48.3K |
| 14:21 |
2,861.72 |
2,862.50 |
2,861.66 |
2,862.50 |
37.7K |
| 14:22 |
2,863.66 |
2,864.82 |
2,863.66 |
2,864.82 |
23.9K |
| 14:23 |
2,864.41 |
2,866.21 |
2,864.39 |
2,864.39 |
38.8K |
| 14:24 |
2,864.25 |
2,864.25 |
2,861.65 |
2,861.65 |
24.9K |
| 14:25 |
2,861.16 |
2,863.22 |
2,859.19 |
2,863.22 |
39.3K |
| 14:26 |
2,862.41 |
2,862.91 |
2,862.41 |
2,862.74 |
16.8K |
| 14:27 |
2,860.52 |
2,864.60 |
2,860.52 |
2,864.60 |
27.9K |
| 14:28 |
2,865.13 |
2,865.13 |
2,863.48 |
2,863.48 |
25.7K |
| 14:29 |
2,864.43 |
2,865.48 |
2,864.43 |
2,865.48 |
20.9K |
| 14:30 |
2,864.34 |
2,865.15 |
2,864.34 |
2,864.87 |
38.3K |
| 14:31 |
2,865.68 |
2,866.43 |
2,865.48 |
2,866.43 |
13.3K |
| 14:32 |
2,864.45 |
2,864.92 |
2,863.38 |
2,864.92 |
29.6K |
| 14:33 |
2,864.92 |
2,866.36 |
2,864.92 |
2,865.17 |
19.1K |
| 14:34 |
2,864.03 |
2,864.03 |
2,857.81 |
2,857.81 |
51.2K |
| 14:35 |
2,857.78 |
2,859.22 |
2,857.78 |
2,859.01 |
50.9K |
| 14:36 |
2,857.94 |
2,858.95 |
2,856.50 |
2,856.50 |
30.3K |
| 14:37 |
2,856.05 |
2,858.13 |
2,855.98 |
2,855.98 |
29.0K |
| 14:38 |
2,859.93 |
2,859.93 |
2,857.49 |
2,857.49 |
30.5K |
| 14:39 |
2,857.36 |
2,857.36 |
2,855.44 |
2,855.44 |
33.6K |
| 14:40 |
2,853.65 |
2,853.65 |
2,848.39 |
2,848.39 |
35.9K |
| 14:41 |
2,849.17 |
2,850.62 |
2,849.12 |
2,849.87 |
23.9K |
| 14:42 |
2,849.01 |
2,852.42 |
2,849.01 |
2,850.26 |
22.1K |
| 14:43 |
2,850.42 |
2,850.42 |
2,846.81 |
2,850.01 |
32.9K |
| 14:44 |
2,848.37 |
2,848.37 |
2,847.60 |
2,848.21 |
21.0K |
| 14:45 |
2,849.76 |
2,853.10 |
2,849.76 |
2,852.21 |
28.1K |
| 14:46 |
2,851.40 |
2,852.96 |
2,851.40 |
2,852.96 |
25.2K |
| 14:47 |
2,852.63 |
2,856.08 |
2,852.63 |
2,856.08 |
18.0K |
| 14:48 |
2,856.83 |
2,856.83 |
2,855.83 |
2,856.19 |
31.2K |
| 14:49 |
2,855.30 |
2,856.72 |
2,855.30 |
2,856.72 |
23.9K |
| 14:50 |
2,856.41 |
2,857.52 |
2,855.99 |
2,857.52 |
27.2K |
| 14:51 |
2,858.30 |
2,858.78 |
2,857.88 |
2,858.78 |
48.8K |
| 14:52 |
2,858.84 |
2,858.84 |
2,857.67 |
2,858.42 |
33.9K |
| 14:53 |
2,858.24 |
2,858.24 |
2,854.85 |
2,854.85 |
36.6K |
| 14:54 |
2,854.10 |
2,855.34 |
2,852.09 |
2,854.39 |
28.7K |
| 14:55 |
2,855.00 |
2,855.00 |
2,854.09 |
2,854.28 |
39.8K |
| 14:56 |
2,854.22 |
2,854.22 |
2,853.27 |
2,853.27 |
27.1K |
| 14:57 |
2,853.44 |
2,853.63 |
2,853.10 |
2,853.10 |
28.5K |
| 14:58 |
2,852.77 |
2,853.33 |
2,852.77 |
2,853.19 |
16.6K |
| 14:59 |
2,852.52 |
2,852.52 |
2,849.83 |
2,849.83 |
27.5K |
| 15:00 |
2,849.80 |
2,849.80 |
2,845.16 |
2,845.16 |
22.1K |
| 15:01 |
2,845.32 |
2,845.88 |
2,844.79 |
2,844.79 |
31.9K |
| 15:02 |
2,844.51 |
2,846.83 |
2,844.29 |
2,846.25 |
43.6K |
| 15:03 |
2,843.59 |
2,845.06 |
2,843.59 |
2,844.97 |
26.8K |
| 15:04 |
2,843.48 |
2,844.21 |
2,843.48 |
2,844.21 |
27.8K |
| 15:05 |
2,843.07 |
2,843.07 |
2,840.94 |
2,841.66 |
40.8K |
| 15:06 |
2,841.85 |
2,844.96 |
2,841.52 |
2,844.96 |
33.3K |
| 15:07 |
2,845.15 |
2,847.01 |
2,844.70 |
2,847.01 |
47.6K |
| 15:08 |
2,846.40 |
2,846.52 |
2,845.75 |
2,846.02 |
33.6K |
| 15:09 |
2,846.55 |
2,846.55 |
2,842.76 |
2,842.76 |
35.2K |
| 15:10 |
2,844.59 |
2,850.90 |
2,844.59 |
2,850.90 |
29.5K |
| 15:11 |
2,849.40 |
2,849.40 |
2,848.03 |
2,848.80 |
24.5K |
| 15:12 |
2,848.41 |
2,848.77 |
2,847.45 |
2,847.77 |
14.4K |
| 15:13 |
2,847.80 |
2,847.99 |
2,847.58 |
2,847.82 |
21.0K |
| 15:14 |
2,848.10 |
2,848.86 |
2,846.94 |
2,848.86 |
20.3K |
| 15:15 |
2,847.65 |
2,847.92 |
2,847.25 |
2,847.92 |
26.2K |
| 15:16 |
2,850.31 |
2,850.61 |
2,849.73 |
2,849.87 |
34.4K |
| 15:17 |
2,849.51 |
2,849.51 |
2,848.36 |
2,848.67 |
30.7K |
| 15:18 |
2,847.64 |
2,848.78 |
2,847.00 |
2,847.00 |
54.0K |
| 15:19 |
2,846.72 |
2,847.94 |
2,846.72 |
2,847.11 |
19.5K |
| 15:20 |
2,847.19 |
2,847.25 |
2,846.69 |
2,846.69 |
26.2K |
| 15:21 |
2,847.36 |
2,850.15 |
2,847.36 |
2,850.15 |
37.9K |
| 15:22 |
2,850.29 |
2,850.29 |
2,849.01 |
2,849.09 |
21.3K |
| 15:23 |
2,849.76 |
2,851.23 |
2,849.76 |
2,850.47 |
11.7K |
| 15:24 |
2,851.08 |
2,851.63 |
2,850.88 |
2,851.23 |
15.0K |
| 15:25 |
2,852.66 |
2,853.08 |
2,852.33 |
2,853.08 |
19.6K |
| 15:26 |
2,854.25 |
2,854.94 |
2,854.25 |
2,854.33 |
16.7K |
| 15:27 |
2,854.11 |
2,854.11 |
2,852.01 |
2,852.52 |
32.7K |
| 15:28 |
2,853.99 |
2,854.66 |
2,853.57 |
2,853.57 |
18.7K |
| 15:29 |
2,853.38 |
2,853.38 |
2,852.55 |
2,852.55 |
27.5K |
| 15:30 |
2,852.74 |
2,854.63 |
2,852.74 |
2,854.56 |
22.5K |
| 15:31 |
2,854.39 |
2,856.74 |
2,854.39 |
2,856.74 |
35.3K |
| 15:32 |
2,855.82 |
2,855.82 |
2,853.90 |
2,853.90 |
28.0K |
| 15:33 |
2,851.54 |
2,851.99 |
2,847.68 |
2,847.68 |
78.6K |
| 15:34 |
2,846.79 |
2,846.79 |
2,842.24 |
2,842.24 |
80.3K |
| 15:35 |
2,843.13 |
2,843.38 |
2,843.13 |
2,843.38 |
58.7K |
| 15:36 |
2,843.21 |
2,844.22 |
2,843.21 |
2,844.22 |
43.4K |
| 15:37 |
2,842.17 |
2,842.17 |
2,838.19 |
2,838.19 |
50.2K |
| 15:38 |
2,838.61 |
2,839.73 |
2,838.61 |
2,839.73 |
38.3K |
| 15:39 |
2,839.12 |
2,839.12 |
2,837.89 |
2,839.11 |
63.5K |
| 15:40 |
2,840.17 |
2,840.17 |
2,839.42 |
2,839.48 |
45.9K |
| 15:41 |
2,838.71 |
2,839.59 |
2,838.71 |
2,839.49 |
42.8K |
| 15:42 |
2,840.41 |
2,840.41 |
2,838.75 |
2,838.75 |
39.7K |
| 15:43 |
2,836.75 |
2,839.83 |
2,836.75 |
2,839.83 |
56.5K |
| 15:44 |
2,840.87 |
2,840.87 |
2,836.72 |
2,836.72 |
43.0K |
| 15:45 |
2,836.90 |
2,837.14 |
2,836.90 |
2,837.12 |
66.0K |
| 15:46 |
2,837.73 |
2,837.73 |
2,836.92 |
2,836.95 |
49.4K |
| 15:47 |
2,836.28 |
2,836.58 |
2,836.28 |
2,836.41 |
47.0K |
| 15:48 |
2,836.30 |
2,837.94 |
2,835.91 |
2,837.94 |
65.8K |
| 15:49 |
2,838.28 |
2,838.50 |
2,837.03 |
2,837.64 |
44.9K |
| 15:50 |
2,838.24 |
2,838.60 |
2,835.78 |
2,838.36 |
210.2K |
| 15:51 |
2,838.59 |
2,839.57 |
2,837.97 |
2,839.57 |
122.4K |
| 15:52 |
2,840.29 |
2,842.42 |
2,840.29 |
2,841.28 |
137.4K |
| 15:53 |
2,841.38 |
2,841.38 |
2,838.69 |
2,838.69 |
129.5K |
| 15:54 |
2,838.24 |
2,838.24 |
2,834.10 |
2,834.10 |
127.7K |
| 15:55 |
2,833.54 |
2,835.65 |
2,833.54 |
2,834.60 |
173.0K |
| 15:56 |
2,834.67 |
2,835.53 |
2,831.72 |
2,831.72 |
162.9K |
| 15:57 |
2,830.76 |
2,833.95 |
2,830.76 |
2,833.95 |
179.4K |
| 15:58 |
2,832.53 |
2,834.93 |
2,832.53 |
2,834.93 |
163.2K |
| 15:59 |
2,835.23 |
2,836.88 |
2,834.81 |
2,834.81 |
328.2K |
| 16:00 |
2,835.29 |
2,836.70 |
2,835.29 |
2,836.70 |
4,606.3K |
| 16:01 |
2,836.70 |
2,836.70 |
2,836.70 |
2,836.70 |
3.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|