| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,836.70 |
2,836.70 |
2,814.54 |
2,821.72 |
204.0K |
| 09:31 |
2,807.46 |
2,812.80 |
2,807.06 |
2,807.06 |
74.6K |
| 09:32 |
2,806.98 |
2,819.30 |
2,806.98 |
2,819.30 |
66.1K |
| 09:33 |
2,814.50 |
2,817.05 |
2,811.36 |
2,817.05 |
50.9K |
| 09:34 |
2,818.72 |
2,818.72 |
2,813.56 |
2,815.85 |
31.1K |
| 09:35 |
2,810.38 |
2,811.58 |
2,806.00 |
2,809.69 |
52.7K |
| 09:36 |
2,809.69 |
2,818.11 |
2,809.69 |
2,817.50 |
41.7K |
| 09:37 |
2,815.72 |
2,815.72 |
2,811.08 |
2,813.23 |
29.7K |
| 09:38 |
2,810.74 |
2,815.91 |
2,808.33 |
2,815.91 |
30.6K |
| 09:39 |
2,815.15 |
2,820.43 |
2,815.15 |
2,820.43 |
45.8K |
| 09:40 |
2,819.86 |
2,819.95 |
2,817.47 |
2,817.47 |
57.6K |
| 09:41 |
2,816.36 |
2,817.05 |
2,810.81 |
2,810.81 |
43.8K |
| 09:42 |
2,812.37 |
2,815.09 |
2,812.37 |
2,814.76 |
29.3K |
| 09:43 |
2,812.32 |
2,812.32 |
2,811.15 |
2,812.23 |
22.7K |
| 09:44 |
2,812.48 |
2,819.58 |
2,812.48 |
2,819.58 |
24.0K |
| 09:45 |
2,818.80 |
2,820.30 |
2,818.80 |
2,819.42 |
27.3K |
| 09:46 |
2,819.40 |
2,820.46 |
2,816.71 |
2,820.46 |
28.5K |
| 09:47 |
2,822.48 |
2,824.59 |
2,822.20 |
2,823.37 |
31.2K |
| 09:48 |
2,824.78 |
2,824.78 |
2,817.61 |
2,820.23 |
28.1K |
| 09:49 |
2,818.56 |
2,818.56 |
2,816.41 |
2,816.76 |
26.2K |
| 09:50 |
2,815.87 |
2,815.87 |
2,810.49 |
2,810.85 |
45.8K |
| 09:51 |
2,811.02 |
2,813.19 |
2,810.25 |
2,810.25 |
17.6K |
| 09:52 |
2,807.86 |
2,814.64 |
2,807.86 |
2,814.64 |
31.9K |
| 09:53 |
2,812.86 |
2,812.86 |
2,809.46 |
2,810.29 |
65.3K |
| 09:54 |
2,810.48 |
2,811.55 |
2,810.47 |
2,811.04 |
20.9K |
| 09:55 |
2,812.22 |
2,812.22 |
2,806.31 |
2,807.34 |
47.4K |
| 09:56 |
2,810.03 |
2,812.88 |
2,808.12 |
2,812.88 |
34.5K |
| 09:57 |
2,811.16 |
2,811.41 |
2,809.88 |
2,809.88 |
21.2K |
| 09:58 |
2,807.87 |
2,812.45 |
2,807.87 |
2,812.45 |
24.0K |
| 09:59 |
2,812.50 |
2,815.22 |
2,812.50 |
2,814.96 |
13.6K |
| 10:00 |
2,816.13 |
2,816.89 |
2,811.19 |
2,811.19 |
53.6K |
| 10:01 |
2,813.49 |
2,815.41 |
2,813.49 |
2,815.41 |
24.4K |
| 10:02 |
2,815.66 |
2,821.27 |
2,815.66 |
2,821.05 |
38.1K |
| 10:03 |
2,823.57 |
2,824.96 |
2,823.07 |
2,823.07 |
37.3K |
| 10:04 |
2,825.22 |
2,825.22 |
2,821.86 |
2,821.86 |
29.8K |
| 10:05 |
2,819.09 |
2,821.68 |
2,819.09 |
2,821.68 |
21.1K |
| 10:06 |
2,822.02 |
2,822.02 |
2,819.82 |
2,819.82 |
16.2K |
| 10:07 |
2,820.01 |
2,820.01 |
2,817.64 |
2,817.64 |
30.8K |
| 10:08 |
2,818.66 |
2,819.26 |
2,818.38 |
2,818.94 |
17.4K |
| 10:09 |
2,819.38 |
2,819.49 |
2,816.82 |
2,816.82 |
33.8K |
| 10:10 |
2,819.60 |
2,820.58 |
2,819.60 |
2,820.58 |
26.5K |
| 10:11 |
2,820.30 |
2,822.35 |
2,820.30 |
2,821.85 |
21.2K |
| 10:12 |
2,819.52 |
2,819.69 |
2,818.63 |
2,819.69 |
16.8K |
| 10:13 |
2,820.13 |
2,820.88 |
2,819.22 |
2,819.22 |
8.8K |
| 10:14 |
2,819.57 |
2,819.57 |
2,816.12 |
2,816.68 |
21.5K |
| 10:15 |
2,818.21 |
2,819.11 |
2,816.35 |
2,819.11 |
16.0K |
| 10:16 |
2,816.07 |
2,819.26 |
2,816.07 |
2,819.26 |
19.3K |
| 10:17 |
2,818.70 |
2,819.17 |
2,816.09 |
2,816.65 |
18.7K |
| 10:18 |
2,815.45 |
2,817.03 |
2,815.45 |
2,817.03 |
17.4K |
| 10:19 |
2,816.61 |
2,818.05 |
2,815.27 |
2,815.27 |
20.6K |
| 10:20 |
2,816.68 |
2,816.68 |
2,814.20 |
2,814.20 |
16.4K |
| 10:21 |
2,814.66 |
2,816.91 |
2,812.37 |
2,812.37 |
27.7K |
| 10:22 |
2,814.85 |
2,817.87 |
2,814.85 |
2,817.87 |
18.0K |
| 10:23 |
2,816.92 |
2,816.92 |
2,814.59 |
2,815.14 |
13.8K |
| 10:24 |
2,814.98 |
2,814.98 |
2,812.90 |
2,812.90 |
13.3K |
| 10:25 |
2,812.29 |
2,815.71 |
2,812.29 |
2,814.95 |
22.8K |
| 10:26 |
2,811.14 |
2,813.05 |
2,811.14 |
2,812.46 |
19.9K |
| 10:27 |
2,812.50 |
2,814.77 |
2,812.33 |
2,814.77 |
19.2K |
| 10:28 |
2,814.02 |
2,815.50 |
2,813.03 |
2,815.50 |
20.3K |
| 10:29 |
2,814.95 |
2,815.97 |
2,814.08 |
2,814.08 |
9.3K |
| 10:30 |
2,812.38 |
2,812.77 |
2,812.38 |
2,812.66 |
37.1K |
| 10:31 |
2,813.45 |
2,813.53 |
2,811.97 |
2,811.97 |
31.0K |
| 10:32 |
2,811.08 |
2,811.26 |
2,809.11 |
2,809.11 |
26.4K |
| 10:33 |
2,810.03 |
2,810.92 |
2,809.13 |
2,809.13 |
9.8K |
| 10:34 |
2,809.13 |
2,811.39 |
2,808.94 |
2,811.39 |
24.9K |
| 10:35 |
2,812.83 |
2,819.03 |
2,812.83 |
2,819.03 |
30.6K |
| 10:36 |
2,818.83 |
2,822.65 |
2,818.83 |
2,821.48 |
30.7K |
| 10:37 |
2,821.25 |
2,824.10 |
2,821.25 |
2,824.10 |
20.2K |
| 10:38 |
2,824.54 |
2,824.54 |
2,819.25 |
2,820.83 |
29.4K |
| 10:39 |
2,819.33 |
2,821.33 |
2,819.33 |
2,820.25 |
38.1K |
| 10:40 |
2,818.68 |
2,818.96 |
2,818.56 |
2,818.56 |
18.6K |
| 10:41 |
2,818.69 |
2,819.69 |
2,818.69 |
2,819.52 |
9.9K |
| 10:42 |
2,817.88 |
2,819.32 |
2,817.74 |
2,819.16 |
16.6K |
| 10:43 |
2,818.46 |
2,820.55 |
2,818.46 |
2,820.49 |
35.2K |
| 10:44 |
2,820.13 |
2,822.16 |
2,820.13 |
2,822.16 |
21.9K |
| 10:45 |
2,821.41 |
2,821.55 |
2,820.45 |
2,820.45 |
12.6K |
| 10:46 |
2,819.73 |
2,820.07 |
2,819.17 |
2,819.17 |
18.5K |
| 10:47 |
2,819.90 |
2,819.90 |
2,815.01 |
2,815.01 |
37.0K |
| 10:48 |
2,815.64 |
2,816.30 |
2,815.58 |
2,816.19 |
32.4K |
| 10:49 |
2,814.69 |
2,815.24 |
2,814.32 |
2,814.32 |
18.8K |
| 10:50 |
2,814.30 |
2,814.47 |
2,813.74 |
2,813.74 |
26.1K |
| 10:51 |
2,814.01 |
2,814.94 |
2,813.73 |
2,814.09 |
24.9K |
| 10:52 |
2,814.42 |
2,814.42 |
2,813.12 |
2,813.12 |
11.4K |
| 10:53 |
2,813.26 |
2,813.26 |
2,812.12 |
2,812.12 |
57.3K |
| 10:54 |
2,812.16 |
2,812.26 |
2,809.63 |
2,809.63 |
51.0K |
| 10:55 |
2,810.95 |
2,813.48 |
2,810.95 |
2,813.48 |
24.7K |
| 10:56 |
2,810.98 |
2,811.36 |
2,810.63 |
2,810.69 |
13.7K |
| 10:57 |
2,809.27 |
2,809.29 |
2,809.03 |
2,809.03 |
19.8K |
| 10:58 |
2,810.39 |
2,810.39 |
2,809.65 |
2,810.37 |
27.0K |
| 10:59 |
2,810.37 |
2,810.37 |
2,808.90 |
2,808.90 |
8.8K |
| 11:00 |
2,809.01 |
2,809.20 |
2,808.10 |
2,808.10 |
27.0K |
| 11:01 |
2,805.82 |
2,808.12 |
2,805.82 |
2,808.12 |
51.5K |
| 11:02 |
2,808.43 |
2,808.49 |
2,808.40 |
2,808.49 |
27.4K |
| 11:03 |
2,808.57 |
2,808.57 |
2,806.76 |
2,807.37 |
12.2K |
| 11:04 |
2,807.48 |
2,808.36 |
2,807.48 |
2,808.36 |
18.7K |
| 11:05 |
2,808.50 |
2,809.19 |
2,808.38 |
2,809.19 |
11.3K |
| 11:06 |
2,810.61 |
2,812.36 |
2,810.61 |
2,811.44 |
28.7K |
| 11:07 |
2,810.52 |
2,811.34 |
2,810.52 |
2,811.12 |
21.0K |
| 11:08 |
2,813.24 |
2,814.32 |
2,813.05 |
2,814.32 |
22.0K |
| 11:09 |
2,813.27 |
2,813.27 |
2,812.09 |
2,812.09 |
52.6K |
| 11:10 |
2,812.54 |
2,813.15 |
2,812.12 |
2,812.12 |
7.5K |
| 11:11 |
2,812.29 |
2,814.37 |
2,812.29 |
2,813.61 |
26.7K |
| 11:12 |
2,813.67 |
2,813.67 |
2,812.53 |
2,812.53 |
8.9K |
| 11:13 |
2,812.96 |
2,813.62 |
2,812.96 |
2,813.62 |
22.9K |
| 11:14 |
2,813.71 |
2,813.85 |
2,813.24 |
2,813.24 |
10.9K |
| 11:15 |
2,813.52 |
2,814.40 |
2,813.52 |
2,814.16 |
23.6K |
| 11:16 |
2,813.71 |
2,814.93 |
2,813.71 |
2,814.93 |
38.6K |
| 11:17 |
2,814.26 |
2,814.26 |
2,813.71 |
2,813.99 |
15.8K |
| 11:18 |
2,814.04 |
2,816.71 |
2,814.04 |
2,816.71 |
14.3K |
| 11:19 |
2,817.60 |
2,817.78 |
2,817.33 |
2,817.78 |
16.5K |
| 11:20 |
2,817.81 |
2,817.81 |
2,815.97 |
2,816.41 |
22.6K |
| 11:21 |
2,817.39 |
2,818.06 |
2,817.28 |
2,818.06 |
9.9K |
| 11:22 |
2,817.41 |
2,818.38 |
2,816.85 |
2,818.38 |
16.9K |
| 11:23 |
2,817.50 |
2,819.02 |
2,817.50 |
2,819.02 |
25.5K |
| 11:24 |
2,820.49 |
2,820.49 |
2,818.46 |
2,818.63 |
22.9K |
| 11:25 |
2,818.44 |
2,819.05 |
2,818.05 |
2,818.32 |
15.3K |
| 11:26 |
2,819.88 |
2,819.88 |
2,816.66 |
2,816.66 |
15.2K |
| 11:27 |
2,818.32 |
2,818.54 |
2,817.68 |
2,817.68 |
8.2K |
| 11:28 |
2,817.84 |
2,817.84 |
2,816.75 |
2,817.23 |
6.2K |
| 11:29 |
2,817.23 |
2,817.81 |
2,817.23 |
2,817.30 |
12.1K |
| 11:30 |
2,816.96 |
2,816.96 |
2,814.38 |
2,814.38 |
16.2K |
| 11:31 |
2,815.82 |
2,815.82 |
2,814.67 |
2,814.67 |
22.6K |
| 11:32 |
2,814.55 |
2,814.55 |
2,813.77 |
2,814.51 |
13.9K |
| 11:33 |
2,814.10 |
2,814.10 |
2,812.81 |
2,812.95 |
27.9K |
| 11:34 |
2,812.95 |
2,816.32 |
2,812.95 |
2,816.32 |
8.7K |
| 11:35 |
2,816.99 |
2,818.68 |
2,816.99 |
2,818.16 |
24.2K |
| 11:36 |
2,817.73 |
2,819.51 |
2,817.34 |
2,819.51 |
20.1K |
| 11:37 |
2,819.21 |
2,819.21 |
2,814.93 |
2,814.93 |
24.0K |
| 11:38 |
2,815.24 |
2,816.43 |
2,814.65 |
2,816.43 |
31.2K |
| 11:39 |
2,817.67 |
2,817.67 |
2,815.43 |
2,815.43 |
16.0K |
| 11:40 |
2,814.85 |
2,815.32 |
2,814.65 |
2,815.32 |
11.4K |
| 11:41 |
2,815.93 |
2,816.27 |
2,815.38 |
2,815.38 |
8.9K |
| 11:42 |
2,815.52 |
2,815.52 |
2,814.35 |
2,814.97 |
42.0K |
| 11:43 |
2,815.53 |
2,818.93 |
2,815.53 |
2,817.34 |
40.2K |
| 11:44 |
2,818.79 |
2,818.79 |
2,817.34 |
2,818.04 |
27.5K |
| 11:45 |
2,816.98 |
2,817.31 |
2,816.86 |
2,816.86 |
14.9K |
| 11:46 |
2,817.72 |
2,819.02 |
2,817.72 |
2,817.80 |
36.3K |
| 11:47 |
2,819.33 |
2,822.92 |
2,819.33 |
2,822.74 |
30.2K |
| 11:48 |
2,822.99 |
2,825.29 |
2,822.99 |
2,825.29 |
21.4K |
| 11:49 |
2,824.77 |
2,824.77 |
2,822.96 |
2,822.96 |
11.9K |
| 11:50 |
2,822.20 |
2,822.20 |
2,818.96 |
2,818.96 |
24.4K |
| 11:51 |
2,818.82 |
2,819.96 |
2,818.54 |
2,818.54 |
40.1K |
| 11:52 |
2,817.99 |
2,818.04 |
2,816.39 |
2,816.39 |
24.4K |
| 11:53 |
2,816.00 |
2,816.77 |
2,816.00 |
2,816.77 |
10.2K |
| 11:54 |
2,816.89 |
2,816.89 |
2,815.83 |
2,816.85 |
17.0K |
| 11:55 |
2,817.19 |
2,818.82 |
2,817.05 |
2,818.82 |
36.5K |
| 11:56 |
2,818.21 |
2,818.21 |
2,814.85 |
2,814.85 |
32.6K |
| 11:57 |
2,814.85 |
2,814.85 |
2,812.33 |
2,812.50 |
30.5K |
| 11:58 |
2,810.61 |
2,812.05 |
2,810.16 |
2,811.97 |
21.8K |
| 11:59 |
2,812.33 |
2,813.11 |
2,812.31 |
2,812.31 |
15.8K |
| 12:00 |
2,811.98 |
2,811.98 |
2,811.15 |
2,811.15 |
55.3K |
| 12:01 |
2,810.14 |
2,810.14 |
2,808.17 |
2,808.17 |
26.9K |
| 12:02 |
2,807.78 |
2,807.97 |
2,806.47 |
2,807.22 |
47.1K |
| 12:03 |
2,806.28 |
2,807.68 |
2,805.81 |
2,805.81 |
22.0K |
| 12:04 |
2,805.18 |
2,805.18 |
2,803.12 |
2,803.42 |
20.5K |
| 12:05 |
2,803.42 |
2,803.42 |
2,801.86 |
2,801.86 |
16.4K |
| 12:06 |
2,801.72 |
2,802.80 |
2,801.72 |
2,802.33 |
21.9K |
| 12:07 |
2,803.06 |
2,804.58 |
2,803.06 |
2,804.16 |
19.4K |
| 12:08 |
2,805.94 |
2,807.50 |
2,805.94 |
2,807.50 |
36.3K |
| 12:09 |
2,806.47 |
2,808.02 |
2,806.47 |
2,807.41 |
12.2K |
| 12:10 |
2,808.22 |
2,808.48 |
2,805.38 |
2,805.38 |
37.2K |
| 12:11 |
2,806.94 |
2,807.55 |
2,806.74 |
2,807.55 |
13.5K |
| 12:12 |
2,807.44 |
2,807.44 |
2,804.66 |
2,805.55 |
33.6K |
| 12:13 |
2,805.55 |
2,808.50 |
2,805.55 |
2,808.50 |
31.9K |
| 12:14 |
2,808.17 |
2,808.17 |
2,805.58 |
2,805.58 |
20.4K |
| 12:15 |
2,805.58 |
2,805.58 |
2,802.40 |
2,802.40 |
34.9K |
| 12:16 |
2,804.20 |
2,804.20 |
2,804.04 |
2,804.11 |
14.4K |
| 12:17 |
2,804.25 |
2,804.28 |
2,803.47 |
2,803.47 |
6.9K |
| 12:18 |
2,803.47 |
2,803.64 |
2,801.42 |
2,801.42 |
16.1K |
| 12:19 |
2,802.92 |
2,802.92 |
2,802.50 |
2,802.71 |
14.4K |
| 12:20 |
2,802.71 |
2,802.99 |
2,800.42 |
2,800.42 |
13.5K |
| 12:21 |
2,800.39 |
2,800.61 |
2,798.50 |
2,798.50 |
22.0K |
| 12:22 |
2,797.27 |
2,797.27 |
2,795.07 |
2,795.07 |
21.7K |
| 12:23 |
2,795.15 |
2,795.15 |
2,790.63 |
2,790.63 |
34.4K |
| 12:24 |
2,791.84 |
2,793.23 |
2,791.84 |
2,793.23 |
35.2K |
| 12:25 |
2,793.55 |
2,795.57 |
2,793.55 |
2,793.71 |
31.9K |
| 12:26 |
2,793.38 |
2,794.73 |
2,791.24 |
2,794.73 |
144.3K |
| 12:27 |
2,791.85 |
2,791.85 |
2,788.60 |
2,788.60 |
54.0K |
| 12:28 |
2,789.32 |
2,789.65 |
2,789.21 |
2,789.21 |
30.7K |
| 12:29 |
2,789.62 |
2,793.40 |
2,789.62 |
2,791.17 |
77.2K |
| 12:30 |
2,790.05 |
2,792.83 |
2,790.05 |
2,792.83 |
42.1K |
| 12:31 |
2,791.63 |
2,793.05 |
2,791.63 |
2,793.05 |
79.8K |
| 12:32 |
2,792.98 |
2,795.52 |
2,792.98 |
2,794.68 |
24.5K |
| 12:33 |
2,793.48 |
2,795.91 |
2,793.48 |
2,795.91 |
43.7K |
| 12:34 |
2,796.08 |
2,797.64 |
2,795.91 |
2,795.91 |
32.1K |
| 12:35 |
2,796.77 |
2,798.72 |
2,795.37 |
2,795.37 |
44.2K |
| 12:36 |
2,795.71 |
2,795.71 |
2,793.96 |
2,793.96 |
12.0K |
| 12:37 |
2,795.82 |
2,797.90 |
2,795.60 |
2,797.90 |
33.6K |
| 12:38 |
2,798.43 |
2,801.01 |
2,798.43 |
2,801.01 |
33.0K |
| 12:39 |
2,800.82 |
2,802.49 |
2,800.82 |
2,801.22 |
20.7K |
| 12:40 |
2,801.14 |
2,801.14 |
2,798.41 |
2,798.84 |
40.1K |
| 12:41 |
2,798.15 |
2,798.78 |
2,798.10 |
2,798.64 |
15.9K |
| 12:42 |
2,797.30 |
2,797.46 |
2,796.66 |
2,796.66 |
69.9K |
| 12:43 |
2,796.16 |
2,797.31 |
2,796.16 |
2,796.49 |
20.4K |
| 12:44 |
2,797.05 |
2,798.37 |
2,796.63 |
2,798.37 |
23.9K |
| 12:45 |
2,798.24 |
2,798.47 |
2,797.44 |
2,797.44 |
20.7K |
| 12:46 |
2,795.94 |
2,795.94 |
2,793.75 |
2,794.36 |
15.8K |
| 12:47 |
2,794.46 |
2,795.63 |
2,794.46 |
2,795.53 |
16.5K |
| 12:48 |
2,796.25 |
2,797.72 |
2,795.96 |
2,797.72 |
20.2K |
| 12:49 |
2,797.72 |
2,799.67 |
2,797.72 |
2,799.67 |
14.8K |
| 12:50 |
2,801.05 |
2,802.23 |
2,801.05 |
2,801.07 |
27.2K |
| 12:51 |
2,802.13 |
2,803.15 |
2,800.96 |
2,800.96 |
13.8K |
| 12:52 |
2,804.09 |
2,804.09 |
2,802.92 |
2,802.92 |
36.8K |
| 12:53 |
2,800.13 |
2,801.28 |
2,800.03 |
2,800.98 |
20.3K |
| 12:54 |
2,801.73 |
2,803.44 |
2,801.73 |
2,803.44 |
34.5K |
| 12:55 |
2,803.11 |
2,803.45 |
2,803.05 |
2,803.05 |
21.9K |
| 12:56 |
2,800.04 |
2,802.04 |
2,800.04 |
2,800.11 |
139.6K |
| 12:57 |
2,800.78 |
2,801.20 |
2,800.78 |
2,801.14 |
10.6K |
| 12:58 |
2,802.26 |
2,802.26 |
2,800.34 |
2,800.34 |
19.8K |
| 12:59 |
2,800.06 |
2,801.49 |
2,800.06 |
2,801.46 |
9.1K |
| 13:00 |
2,799.93 |
2,799.93 |
2,798.57 |
2,799.60 |
22.8K |
| 13:01 |
2,802.26 |
2,803.36 |
2,802.14 |
2,802.14 |
22.6K |
| 13:02 |
2,801.84 |
2,811.18 |
2,801.70 |
2,811.18 |
89.4K |
| 13:03 |
2,809.34 |
2,809.34 |
2,806.48 |
2,806.48 |
44.6K |
| 13:04 |
2,806.67 |
2,807.06 |
2,806.39 |
2,806.94 |
12.7K |
| 13:05 |
2,808.11 |
2,808.11 |
2,805.80 |
2,806.95 |
28.5K |
| 13:06 |
2,806.95 |
2,806.95 |
2,804.34 |
2,805.84 |
20.5K |
| 13:07 |
2,805.31 |
2,805.31 |
2,802.85 |
2,802.85 |
7.1K |
| 13:08 |
2,800.33 |
2,800.58 |
2,799.95 |
2,799.95 |
28.6K |
| 13:09 |
2,799.20 |
2,799.20 |
2,795.28 |
2,795.28 |
17.6K |
| 13:10 |
2,795.12 |
2,795.12 |
2,792.20 |
2,792.20 |
20.5K |
| 13:11 |
2,790.50 |
2,790.50 |
2,789.11 |
2,789.11 |
22.4K |
| 13:12 |
2,786.68 |
2,786.68 |
2,783.49 |
2,784.05 |
149.5K |
| 13:13 |
2,783.84 |
2,784.73 |
2,783.48 |
2,784.73 |
16.0K |
| 13:14 |
2,784.68 |
2,784.68 |
2,778.44 |
2,778.44 |
45.8K |
| 13:15 |
2,778.96 |
2,779.44 |
2,778.74 |
2,779.44 |
73.7K |
| 13:16 |
2,781.71 |
2,781.71 |
2,778.42 |
2,778.42 |
98.1K |
| 13:17 |
2,777.67 |
2,779.39 |
2,776.53 |
2,776.53 |
67.8K |
| 13:18 |
2,777.14 |
2,779.23 |
2,777.14 |
2,779.23 |
104.6K |
| 13:19 |
2,778.98 |
2,779.62 |
2,778.67 |
2,778.91 |
53.0K |
| 13:20 |
2,779.19 |
2,780.04 |
2,778.99 |
2,778.99 |
77.6K |
| 13:21 |
2,778.82 |
2,778.82 |
2,775.42 |
2,776.61 |
38.7K |
| 13:22 |
2,776.82 |
2,777.38 |
2,776.09 |
2,776.09 |
18.7K |
| 13:23 |
2,776.90 |
2,777.37 |
2,776.24 |
2,776.24 |
12.0K |
| 13:24 |
2,777.19 |
2,778.96 |
2,777.19 |
2,778.96 |
18.1K |
| 13:25 |
2,778.02 |
2,778.19 |
2,777.13 |
2,778.19 |
14.9K |
| 13:26 |
2,778.13 |
2,781.27 |
2,778.13 |
2,781.27 |
23.1K |
| 13:27 |
2,781.22 |
2,783.46 |
2,780.98 |
2,783.46 |
26.4K |
| 13:28 |
2,782.60 |
2,784.29 |
2,782.60 |
2,784.29 |
17.1K |
| 13:29 |
2,784.27 |
2,784.27 |
2,778.86 |
2,778.86 |
47.7K |
| 13:30 |
2,780.91 |
2,783.05 |
2,779.55 |
2,783.05 |
33.2K |
| 13:31 |
2,782.55 |
2,782.55 |
2,781.46 |
2,781.94 |
8.1K |
| 13:32 |
2,781.66 |
2,781.94 |
2,781.66 |
2,781.94 |
3.6K |
| 13:33 |
2,781.47 |
2,781.47 |
2,780.31 |
2,780.31 |
23.8K |
| 13:34 |
2,780.92 |
2,780.92 |
2,779.11 |
2,779.11 |
15.1K |
| 13:35 |
2,778.91 |
2,779.52 |
2,778.91 |
2,779.30 |
11.6K |
| 13:36 |
2,778.00 |
2,779.05 |
2,778.00 |
2,779.05 |
28.3K |
| 13:37 |
2,779.97 |
2,779.97 |
2,777.88 |
2,779.93 |
22.6K |
| 13:38 |
2,780.60 |
2,780.63 |
2,779.96 |
2,780.63 |
38.1K |
| 13:39 |
2,781.49 |
2,784.18 |
2,781.49 |
2,784.18 |
20.3K |
| 13:40 |
2,784.54 |
2,785.30 |
2,784.44 |
2,785.13 |
23.7K |
| 13:41 |
2,785.13 |
2,785.13 |
2,784.22 |
2,784.47 |
15.8K |
| 13:42 |
2,785.58 |
2,785.71 |
2,785.28 |
2,785.71 |
13.0K |
| 13:43 |
2,788.47 |
2,790.33 |
2,788.47 |
2,790.33 |
25.3K |
| 13:44 |
2,791.16 |
2,795.40 |
2,791.16 |
2,793.25 |
45.1K |
| 13:45 |
2,794.95 |
2,797.75 |
2,794.95 |
2,797.53 |
22.3K |
| 13:46 |
2,799.44 |
2,802.23 |
2,799.44 |
2,802.23 |
28.0K |
| 13:47 |
2,803.53 |
2,803.53 |
2,801.82 |
2,803.49 |
50.9K |
| 13:48 |
2,801.74 |
2,802.07 |
2,801.32 |
2,802.07 |
17.4K |
| 13:49 |
2,802.13 |
2,803.16 |
2,799.95 |
2,799.95 |
41.0K |
| 13:50 |
2,801.12 |
2,802.28 |
2,801.02 |
2,801.02 |
21.7K |
| 13:51 |
2,801.47 |
2,803.38 |
2,801.47 |
2,802.46 |
23.4K |
| 13:52 |
2,801.27 |
2,801.27 |
2,797.12 |
2,797.12 |
23.3K |
| 13:53 |
2,797.74 |
2,800.55 |
2,797.74 |
2,800.55 |
22.5K |
| 13:54 |
2,801.91 |
2,804.06 |
2,801.57 |
2,804.06 |
20.8K |
| 13:55 |
2,805.35 |
2,808.26 |
2,805.35 |
2,807.29 |
34.8K |
| 13:56 |
2,806.48 |
2,807.62 |
2,805.62 |
2,807.56 |
43.5K |
| 13:57 |
2,807.43 |
2,807.43 |
2,806.65 |
2,806.65 |
23.7K |
| 13:58 |
2,805.04 |
2,805.04 |
2,803.76 |
2,804.79 |
31.5K |
| 13:59 |
2,804.87 |
2,805.73 |
2,804.45 |
2,804.45 |
27.3K |
| 14:00 |
2,804.65 |
2,804.65 |
2,801.58 |
2,802.41 |
108.6K |
| 14:01 |
2,800.42 |
2,803.47 |
2,800.09 |
2,803.47 |
22.6K |
| 14:02 |
2,804.23 |
2,806.21 |
2,804.03 |
2,805.98 |
18.8K |
| 14:03 |
2,806.69 |
2,807.67 |
2,806.69 |
2,807.61 |
46.2K |
| 14:04 |
2,808.44 |
2,810.00 |
2,807.36 |
2,810.00 |
23.2K |
| 14:05 |
2,810.94 |
2,810.94 |
2,807.47 |
2,808.85 |
17.9K |
| 14:06 |
2,808.85 |
2,808.85 |
2,806.03 |
2,806.03 |
20.4K |
| 14:07 |
2,806.03 |
2,809.04 |
2,806.03 |
2,809.04 |
14.8K |
| 14:08 |
2,808.07 |
2,808.07 |
2,803.91 |
2,803.91 |
37.4K |
| 14:09 |
2,804.12 |
2,804.12 |
2,802.08 |
2,802.08 |
46.8K |
| 14:10 |
2,801.61 |
2,802.62 |
2,801.61 |
2,801.81 |
34.3K |
| 14:11 |
2,802.91 |
2,802.91 |
2,798.81 |
2,798.81 |
17.8K |
| 14:12 |
2,798.95 |
2,798.95 |
2,796.33 |
2,796.33 |
28.9K |
| 14:13 |
2,795.77 |
2,796.18 |
2,794.94 |
2,794.94 |
30.0K |
| 14:14 |
2,794.75 |
2,794.75 |
2,791.33 |
2,791.33 |
15.0K |
| 14:15 |
2,791.67 |
2,793.72 |
2,791.67 |
2,793.39 |
22.9K |
| 14:16 |
2,795.78 |
2,795.89 |
2,793.67 |
2,793.67 |
27.6K |
| 14:17 |
2,794.39 |
2,796.41 |
2,794.17 |
2,796.41 |
15.1K |
| 14:18 |
2,796.43 |
2,797.66 |
2,795.71 |
2,797.66 |
13.2K |
| 14:19 |
2,796.22 |
2,797.63 |
2,796.16 |
2,797.63 |
17.8K |
| 14:20 |
2,798.11 |
2,798.26 |
2,797.24 |
2,798.26 |
18.3K |
| 14:21 |
2,804.30 |
2,804.92 |
2,803.83 |
2,803.83 |
33.0K |
| 14:22 |
2,803.78 |
2,806.93 |
2,803.78 |
2,806.74 |
28.1K |
| 14:23 |
2,806.69 |
2,806.86 |
2,805.86 |
2,805.86 |
21.4K |
| 14:24 |
2,806.02 |
2,808.87 |
2,806.02 |
2,808.78 |
20.1K |
| 14:25 |
2,807.25 |
2,808.65 |
2,807.16 |
2,808.65 |
18.1K |
| 14:26 |
2,808.00 |
2,813.75 |
2,808.00 |
2,812.94 |
52.3K |
| 14:27 |
2,812.80 |
2,812.80 |
2,812.40 |
2,812.73 |
9.8K |
| 14:28 |
2,813.08 |
2,814.05 |
2,812.33 |
2,814.05 |
23.5K |
| 14:29 |
2,814.16 |
2,814.24 |
2,812.27 |
2,814.24 |
18.8K |
| 14:30 |
2,814.13 |
2,815.08 |
2,813.66 |
2,815.08 |
21.3K |
| 14:31 |
2,814.74 |
2,814.74 |
2,812.66 |
2,812.66 |
19.9K |
| 14:32 |
2,813.39 |
2,815.23 |
2,813.39 |
2,815.23 |
20.1K |
| 14:33 |
2,816.98 |
2,816.98 |
2,815.85 |
2,816.04 |
15.9K |
| 14:34 |
2,813.85 |
2,814.18 |
2,813.65 |
2,814.12 |
14.8K |
| 14:35 |
2,813.70 |
2,813.70 |
2,812.48 |
2,812.48 |
26.0K |
| 14:36 |
2,812.48 |
2,813.54 |
2,812.20 |
2,812.20 |
14.1K |
| 14:37 |
2,811.63 |
2,811.71 |
2,811.20 |
2,811.61 |
26.2K |
| 14:38 |
2,812.58 |
2,812.58 |
2,808.91 |
2,808.91 |
23.3K |
| 14:39 |
2,808.11 |
2,808.11 |
2,805.94 |
2,805.94 |
21.4K |
| 14:40 |
2,804.80 |
2,805.83 |
2,804.60 |
2,805.83 |
28.9K |
| 14:41 |
2,805.35 |
2,806.02 |
2,804.02 |
2,805.09 |
12.4K |
| 14:42 |
2,806.59 |
2,806.59 |
2,805.94 |
2,806.03 |
26.9K |
| 14:43 |
2,805.02 |
2,805.41 |
2,804.60 |
2,805.41 |
11.2K |
| 14:44 |
2,806.66 |
2,806.99 |
2,806.52 |
2,806.69 |
45.5K |
| 14:45 |
2,806.38 |
2,806.85 |
2,805.69 |
2,805.69 |
14.0K |
| 14:46 |
2,805.63 |
2,806.68 |
2,805.43 |
2,806.68 |
22.3K |
| 14:47 |
2,806.35 |
2,806.35 |
2,805.57 |
2,805.57 |
22.3K |
| 14:48 |
2,805.83 |
2,807.43 |
2,804.28 |
2,804.28 |
21.2K |
| 14:49 |
2,804.28 |
2,806.20 |
2,804.28 |
2,806.07 |
9.7K |
| 14:50 |
2,807.19 |
2,807.19 |
2,806.80 |
2,807.14 |
20.3K |
| 14:51 |
2,807.35 |
2,807.35 |
2,806.53 |
2,806.53 |
15.9K |
| 14:52 |
2,806.11 |
2,806.11 |
2,804.14 |
2,804.14 |
18.5K |
| 14:53 |
2,801.25 |
2,802.89 |
2,801.11 |
2,802.89 |
31.3K |
| 14:54 |
2,802.14 |
2,802.14 |
2,799.32 |
2,799.32 |
22.6K |
| 14:55 |
2,798.79 |
2,798.79 |
2,796.23 |
2,796.23 |
28.8K |
| 14:56 |
2,797.09 |
2,798.04 |
2,797.09 |
2,798.04 |
22.9K |
| 14:57 |
2,799.32 |
2,801.99 |
2,799.32 |
2,801.99 |
21.1K |
| 14:58 |
2,802.13 |
2,802.46 |
2,802.13 |
2,802.46 |
17.4K |
| 14:59 |
2,803.03 |
2,803.03 |
2,801.95 |
2,802.08 |
20.5K |
| 15:00 |
2,801.46 |
2,806.86 |
2,801.46 |
2,806.86 |
90.0K |
| 15:01 |
2,808.37 |
2,808.37 |
2,807.88 |
2,808.01 |
61.6K |
| 15:02 |
2,806.98 |
2,808.46 |
2,806.43 |
2,808.46 |
23.5K |
| 15:03 |
2,809.21 |
2,812.08 |
2,809.21 |
2,811.36 |
28.1K |
| 15:04 |
2,811.54 |
2,811.55 |
2,811.22 |
2,811.55 |
16.9K |
| 15:05 |
2,813.67 |
2,814.25 |
2,813.67 |
2,814.25 |
16.0K |
| 15:06 |
2,813.08 |
2,813.08 |
2,811.45 |
2,811.63 |
20.4K |
| 15:07 |
2,812.38 |
2,812.38 |
2,808.90 |
2,808.90 |
29.9K |
| 15:08 |
2,811.54 |
2,811.54 |
2,809.26 |
2,809.26 |
27.2K |
| 15:09 |
2,808.88 |
2,808.88 |
2,806.71 |
2,806.71 |
15.6K |
| 15:10 |
2,807.97 |
2,808.20 |
2,807.33 |
2,808.20 |
29.2K |
| 15:11 |
2,808.62 |
2,809.99 |
2,808.62 |
2,809.99 |
13.1K |
| 15:12 |
2,809.24 |
2,809.24 |
2,806.26 |
2,806.36 |
19.3K |
| 15:13 |
2,805.03 |
2,806.19 |
2,805.03 |
2,806.18 |
21.8K |
| 15:14 |
2,806.58 |
2,807.05 |
2,806.28 |
2,806.28 |
21.5K |
| 15:15 |
2,806.90 |
2,807.09 |
2,806.76 |
2,806.97 |
13.3K |
| 15:16 |
2,806.08 |
2,807.11 |
2,806.08 |
2,807.11 |
27.2K |
| 15:17 |
2,806.69 |
2,806.69 |
2,805.19 |
2,805.24 |
16.1K |
| 15:18 |
2,806.06 |
2,808.20 |
2,806.00 |
2,808.20 |
36.5K |
| 15:19 |
2,808.20 |
2,811.13 |
2,807.78 |
2,811.13 |
38.3K |
| 15:20 |
2,811.98 |
2,813.14 |
2,811.98 |
2,813.00 |
15.5K |
| 15:21 |
2,813.00 |
2,815.07 |
2,813.00 |
2,815.07 |
33.2K |
| 15:22 |
2,816.26 |
2,816.98 |
2,814.42 |
2,814.42 |
21.1K |
| 15:23 |
2,812.28 |
2,814.08 |
2,812.28 |
2,813.00 |
20.6K |
| 15:24 |
2,812.88 |
2,813.13 |
2,808.36 |
2,808.36 |
23.4K |
| 15:25 |
2,809.81 |
2,809.81 |
2,808.62 |
2,809.05 |
25.6K |
| 15:26 |
2,809.71 |
2,812.78 |
2,809.71 |
2,812.78 |
66.7K |
| 15:27 |
2,813.08 |
2,817.80 |
2,813.08 |
2,817.80 |
32.0K |
| 15:28 |
2,818.47 |
2,820.41 |
2,818.47 |
2,819.88 |
24.5K |
| 15:29 |
2,817.99 |
2,817.99 |
2,815.26 |
2,815.26 |
29.2K |
| 15:30 |
2,814.90 |
2,815.60 |
2,814.71 |
2,815.16 |
22.3K |
| 15:31 |
2,815.82 |
2,818.92 |
2,815.82 |
2,818.92 |
32.8K |
| 15:32 |
2,819.84 |
2,819.84 |
2,815.65 |
2,816.17 |
56.8K |
| 15:33 |
2,815.48 |
2,815.48 |
2,812.96 |
2,812.96 |
25.6K |
| 15:34 |
2,813.83 |
2,814.25 |
2,813.83 |
2,813.94 |
20.1K |
| 15:35 |
2,813.93 |
2,813.93 |
2,813.02 |
2,813.02 |
20.2K |
| 15:36 |
2,813.38 |
2,813.38 |
2,812.13 |
2,812.13 |
47.7K |
| 15:37 |
2,810.75 |
2,810.75 |
2,806.56 |
2,806.56 |
33.9K |
| 15:38 |
2,807.58 |
2,809.16 |
2,807.58 |
2,809.16 |
38.7K |
| 15:39 |
2,809.55 |
2,809.55 |
2,807.94 |
2,807.94 |
17.9K |
| 15:40 |
2,807.83 |
2,809.34 |
2,807.65 |
2,808.66 |
42.3K |
| 15:41 |
2,808.73 |
2,808.73 |
2,807.76 |
2,807.99 |
24.5K |
| 15:42 |
2,810.57 |
2,812.01 |
2,809.68 |
2,812.01 |
42.3K |
| 15:43 |
2,810.78 |
2,810.78 |
2,808.36 |
2,808.36 |
31.7K |
| 15:44 |
2,807.93 |
2,807.93 |
2,804.51 |
2,804.51 |
46.6K |
| 15:45 |
2,805.39 |
2,805.96 |
2,805.07 |
2,805.96 |
27.7K |
| 15:46 |
2,807.46 |
2,808.12 |
2,807.20 |
2,807.20 |
65.4K |
| 15:47 |
2,804.78 |
2,804.78 |
2,803.77 |
2,803.77 |
46.3K |
| 15:48 |
2,803.77 |
2,804.67 |
2,802.79 |
2,804.67 |
39.8K |
| 15:49 |
2,804.52 |
2,805.37 |
2,804.52 |
2,805.37 |
36.4K |
| 15:50 |
2,806.44 |
2,809.67 |
2,806.44 |
2,809.57 |
180.1K |
| 15:51 |
2,808.68 |
2,813.24 |
2,808.68 |
2,813.24 |
90.6K |
| 15:52 |
2,812.88 |
2,812.88 |
2,812.38 |
2,812.38 |
52.8K |
| 15:53 |
2,812.17 |
2,814.06 |
2,812.17 |
2,814.06 |
58.6K |
| 15:54 |
2,813.70 |
2,813.74 |
2,813.22 |
2,813.44 |
58.4K |
| 15:55 |
2,813.46 |
2,813.46 |
2,809.49 |
2,810.84 |
167.1K |
| 15:56 |
2,812.34 |
2,815.60 |
2,812.34 |
2,815.30 |
205.2K |
| 15:57 |
2,816.54 |
2,818.41 |
2,816.54 |
2,818.41 |
216.2K |
| 15:58 |
2,818.44 |
2,818.44 |
2,817.14 |
2,817.21 |
107.7K |
| 15:59 |
2,816.54 |
2,819.47 |
2,816.54 |
2,819.27 |
194.4K |
| 16:00 |
2,819.74 |
2,820.66 |
2,819.74 |
2,820.66 |
3,580.4K |
| 16:01 |
2,820.66 |
2,820.66 |
2,820.66 |
2,820.66 |
2.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|