| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,820.66 |
2,820.66 |
2,808.96 |
2,817.42 |
113.2K |
| 09:31 |
2,817.64 |
2,817.64 |
2,811.11 |
2,811.11 |
16.9K |
| 09:32 |
2,811.32 |
2,812.30 |
2,806.50 |
2,811.10 |
19.4K |
| 09:33 |
2,810.44 |
2,810.44 |
2,804.38 |
2,804.38 |
14.2K |
| 09:34 |
2,807.71 |
2,816.88 |
2,807.48 |
2,816.88 |
20.7K |
| 09:35 |
2,819.98 |
2,831.62 |
2,819.98 |
2,830.65 |
49.9K |
| 09:36 |
2,830.27 |
2,836.09 |
2,830.27 |
2,836.09 |
20.3K |
| 09:37 |
2,835.81 |
2,836.38 |
2,835.08 |
2,836.38 |
27.5K |
| 09:38 |
2,837.46 |
2,837.46 |
2,834.90 |
2,835.95 |
27.5K |
| 09:39 |
2,841.48 |
2,846.18 |
2,841.48 |
2,843.20 |
38.1K |
| 09:40 |
2,843.81 |
2,844.64 |
2,843.81 |
2,844.64 |
18.4K |
| 09:41 |
2,844.08 |
2,844.08 |
2,838.93 |
2,838.93 |
19.0K |
| 09:42 |
2,842.33 |
2,842.33 |
2,838.77 |
2,839.12 |
23.1K |
| 09:43 |
2,838.92 |
2,838.92 |
2,836.95 |
2,837.97 |
22.6K |
| 09:44 |
2,840.95 |
2,840.95 |
2,836.65 |
2,838.16 |
17.8K |
| 09:45 |
2,839.61 |
2,844.24 |
2,839.61 |
2,844.24 |
72.6K |
| 09:46 |
2,844.69 |
2,844.97 |
2,840.81 |
2,840.81 |
28.2K |
| 09:47 |
2,839.94 |
2,843.91 |
2,838.03 |
2,843.91 |
23.6K |
| 09:48 |
2,844.99 |
2,848.33 |
2,844.89 |
2,848.33 |
29.9K |
| 09:49 |
2,849.78 |
2,854.55 |
2,848.19 |
2,854.55 |
64.9K |
| 09:50 |
2,855.27 |
2,857.15 |
2,855.27 |
2,857.15 |
16.2K |
| 09:51 |
2,857.40 |
2,857.40 |
2,850.52 |
2,850.52 |
32.9K |
| 09:52 |
2,850.38 |
2,850.38 |
2,849.10 |
2,849.89 |
12.9K |
| 09:53 |
2,850.36 |
2,850.36 |
2,844.84 |
2,845.73 |
15.6K |
| 09:54 |
2,845.68 |
2,847.68 |
2,844.88 |
2,844.88 |
18.0K |
| 09:55 |
2,844.45 |
2,844.45 |
2,843.76 |
2,843.76 |
15.7K |
| 09:56 |
2,845.12 |
2,845.67 |
2,844.98 |
2,845.39 |
10.4K |
| 09:57 |
2,844.84 |
2,846.59 |
2,843.95 |
2,846.59 |
12.2K |
| 09:58 |
2,846.42 |
2,846.42 |
2,844.97 |
2,844.97 |
13.1K |
| 09:59 |
2,844.83 |
2,845.08 |
2,844.38 |
2,844.66 |
15.5K |
| 10:00 |
2,843.29 |
2,843.29 |
2,840.62 |
2,841.48 |
43.6K |
| 10:01 |
2,841.84 |
2,843.18 |
2,840.56 |
2,843.18 |
15.6K |
| 10:02 |
2,842.17 |
2,847.91 |
2,842.17 |
2,847.91 |
32.3K |
| 10:03 |
2,847.58 |
2,852.66 |
2,847.58 |
2,852.66 |
42.8K |
| 10:04 |
2,857.58 |
2,859.73 |
2,857.58 |
2,859.73 |
32.6K |
| 10:05 |
2,859.89 |
2,863.59 |
2,859.89 |
2,863.59 |
32.5K |
| 10:06 |
2,863.25 |
2,863.25 |
2,860.72 |
2,861.88 |
21.9K |
| 10:07 |
2,861.88 |
2,870.38 |
2,861.88 |
2,870.38 |
44.6K |
| 10:08 |
2,870.38 |
2,874.30 |
2,870.38 |
2,874.11 |
36.5K |
| 10:09 |
2,873.07 |
2,873.07 |
2,871.11 |
2,872.47 |
27.1K |
| 10:10 |
2,872.88 |
2,873.72 |
2,871.60 |
2,871.60 |
35.7K |
| 10:11 |
2,872.34 |
2,872.54 |
2,871.81 |
2,871.81 |
32.3K |
| 10:12 |
2,870.18 |
2,870.18 |
2,866.59 |
2,867.59 |
24.9K |
| 10:13 |
2,867.59 |
2,868.39 |
2,866.23 |
2,868.39 |
17.5K |
| 10:14 |
2,868.90 |
2,868.90 |
2,867.76 |
2,867.78 |
59.7K |
| 10:15 |
2,867.64 |
2,867.78 |
2,866.98 |
2,866.98 |
9.4K |
| 10:16 |
2,866.23 |
2,867.59 |
2,866.23 |
2,866.97 |
20.2K |
| 10:17 |
2,865.89 |
2,867.72 |
2,865.89 |
2,866.83 |
15.1K |
| 10:18 |
2,865.99 |
2,867.98 |
2,865.99 |
2,867.98 |
22.2K |
| 10:19 |
2,868.73 |
2,868.73 |
2,867.61 |
2,867.61 |
25.8K |
| 10:20 |
2,866.85 |
2,866.85 |
2,862.06 |
2,862.06 |
23.4K |
| 10:21 |
2,860.62 |
2,860.62 |
2,857.43 |
2,858.24 |
17.0K |
| 10:22 |
2,858.65 |
2,859.71 |
2,858.65 |
2,859.68 |
14.5K |
| 10:23 |
2,858.55 |
2,858.55 |
2,854.59 |
2,854.59 |
15.7K |
| 10:24 |
2,854.19 |
2,856.00 |
2,854.19 |
2,856.00 |
25.3K |
| 10:25 |
2,857.03 |
2,858.06 |
2,857.03 |
2,857.58 |
16.2K |
| 10:26 |
2,858.03 |
2,858.69 |
2,857.00 |
2,857.06 |
12.0K |
| 10:27 |
2,858.86 |
2,858.86 |
2,856.58 |
2,858.58 |
29.7K |
| 10:28 |
2,858.44 |
2,858.74 |
2,858.44 |
2,858.74 |
7.6K |
| 10:29 |
2,859.07 |
2,859.07 |
2,856.46 |
2,856.46 |
34.3K |
| 10:30 |
2,856.46 |
2,858.72 |
2,855.90 |
2,858.51 |
37.7K |
| 10:31 |
2,856.53 |
2,857.80 |
2,856.53 |
2,857.54 |
95.8K |
| 10:32 |
2,857.48 |
2,859.48 |
2,857.48 |
2,858.94 |
30.0K |
| 10:33 |
2,859.66 |
2,864.97 |
2,859.66 |
2,864.97 |
56.5K |
| 10:34 |
2,866.94 |
2,867.97 |
2,866.75 |
2,867.81 |
38.0K |
| 10:35 |
2,868.00 |
2,870.90 |
2,867.86 |
2,870.90 |
28.6K |
| 10:36 |
2,869.76 |
2,869.76 |
2,867.42 |
2,867.42 |
21.8K |
| 10:37 |
2,867.09 |
2,867.98 |
2,867.07 |
2,867.07 |
16.5K |
| 10:38 |
2,867.15 |
2,867.15 |
2,865.76 |
2,865.76 |
7.9K |
| 10:39 |
2,864.29 |
2,865.46 |
2,864.29 |
2,865.46 |
17.9K |
| 10:40 |
2,864.16 |
2,864.16 |
2,863.09 |
2,863.09 |
26.6K |
| 10:41 |
2,862.42 |
2,863.23 |
2,862.42 |
2,863.09 |
18.7K |
| 10:42 |
2,862.92 |
2,862.92 |
2,861.24 |
2,861.24 |
23.4K |
| 10:43 |
2,860.96 |
2,860.96 |
2,860.21 |
2,860.35 |
4.6K |
| 10:44 |
2,858.65 |
2,860.95 |
2,858.65 |
2,860.95 |
22.6K |
| 10:45 |
2,863.82 |
2,865.68 |
2,863.63 |
2,865.68 |
20.8K |
| 10:46 |
2,864.40 |
2,864.74 |
2,864.26 |
2,864.74 |
14.4K |
| 10:47 |
2,863.99 |
2,866.60 |
2,863.99 |
2,866.60 |
19.0K |
| 10:48 |
2,867.27 |
2,867.61 |
2,867.11 |
2,867.11 |
15.7K |
| 10:49 |
2,865.95 |
2,865.95 |
2,864.13 |
2,864.13 |
19.3K |
| 10:50 |
2,863.99 |
2,865.80 |
2,863.99 |
2,865.05 |
12.9K |
| 10:51 |
2,864.94 |
2,866.16 |
2,864.94 |
2,865.26 |
19.4K |
| 10:52 |
2,865.42 |
2,865.42 |
2,860.31 |
2,860.31 |
20.3K |
| 10:53 |
2,859.52 |
2,859.52 |
2,858.71 |
2,858.71 |
8.4K |
| 10:54 |
2,857.83 |
2,857.83 |
2,856.22 |
2,856.22 |
19.0K |
| 10:55 |
2,856.69 |
2,857.25 |
2,856.08 |
2,856.08 |
15.7K |
| 10:56 |
2,855.75 |
2,857.33 |
2,855.44 |
2,857.33 |
18.9K |
| 10:57 |
2,857.47 |
2,858.50 |
2,857.19 |
2,857.19 |
11.7K |
| 10:58 |
2,857.48 |
2,858.48 |
2,857.02 |
2,857.02 |
7.5K |
| 10:59 |
2,855.76 |
2,856.13 |
2,854.52 |
2,854.52 |
32.3K |
| 11:00 |
2,854.66 |
2,862.92 |
2,854.66 |
2,862.92 |
79.5K |
| 11:01 |
2,860.95 |
2,860.95 |
2,855.07 |
2,855.07 |
48.7K |
| 11:02 |
2,854.32 |
2,854.32 |
2,852.63 |
2,852.63 |
12.9K |
| 11:03 |
2,853.24 |
2,853.96 |
2,853.24 |
2,853.65 |
10.6K |
| 11:04 |
2,854.32 |
2,854.82 |
2,854.15 |
2,854.26 |
12.9K |
| 11:05 |
2,854.54 |
2,854.54 |
2,848.38 |
2,848.38 |
31.8K |
| 11:06 |
2,849.10 |
2,850.78 |
2,849.10 |
2,850.45 |
12.1K |
| 11:07 |
2,850.86 |
2,851.43 |
2,849.72 |
2,849.72 |
7.5K |
| 11:08 |
2,849.02 |
2,850.59 |
2,846.90 |
2,846.90 |
20.6K |
| 11:09 |
2,845.90 |
2,848.60 |
2,844.70 |
2,848.60 |
28.7K |
| 11:10 |
2,848.60 |
2,849.48 |
2,848.43 |
2,849.48 |
7.7K |
| 11:11 |
2,849.09 |
2,851.58 |
2,849.09 |
2,850.97 |
12.4K |
| 11:12 |
2,852.47 |
2,854.52 |
2,852.47 |
2,854.30 |
8.5K |
| 11:13 |
2,851.14 |
2,851.14 |
2,849.51 |
2,849.51 |
25.8K |
| 11:14 |
2,849.41 |
2,849.41 |
2,848.55 |
2,848.60 |
3.8K |
| 11:15 |
2,848.60 |
2,848.60 |
2,845.65 |
2,845.65 |
8.8K |
| 11:16 |
2,846.59 |
2,846.73 |
2,846.07 |
2,846.40 |
7.5K |
| 11:17 |
2,846.10 |
2,847.08 |
2,844.03 |
2,844.03 |
27.6K |
| 11:18 |
2,843.13 |
2,843.63 |
2,842.88 |
2,842.88 |
8.8K |
| 11:19 |
2,842.74 |
2,843.77 |
2,842.74 |
2,843.77 |
5.2K |
| 11:20 |
2,845.35 |
2,845.91 |
2,845.35 |
2,845.91 |
7.6K |
| 11:21 |
2,845.79 |
2,845.79 |
2,844.70 |
2,845.77 |
8.4K |
| 11:22 |
2,846.85 |
2,848.54 |
2,846.85 |
2,848.54 |
9.5K |
| 11:23 |
2,848.96 |
2,848.96 |
2,847.96 |
2,848.43 |
8.9K |
| 11:24 |
2,845.80 |
2,846.63 |
2,844.93 |
2,846.63 |
20.2K |
| 11:25 |
2,844.86 |
2,844.86 |
2,843.33 |
2,844.77 |
31.4K |
| 11:26 |
2,844.30 |
2,846.14 |
2,844.30 |
2,845.78 |
42.1K |
| 11:27 |
2,845.87 |
2,845.87 |
2,843.67 |
2,844.50 |
10.9K |
| 11:28 |
2,845.81 |
2,846.83 |
2,845.81 |
2,846.83 |
8.3K |
| 11:29 |
2,847.52 |
2,847.87 |
2,847.43 |
2,847.43 |
21.4K |
| 11:30 |
2,845.93 |
2,846.26 |
2,844.90 |
2,844.90 |
13.4K |
| 11:31 |
2,845.51 |
2,846.06 |
2,845.51 |
2,846.01 |
5.3K |
| 11:32 |
2,844.49 |
2,846.20 |
2,844.49 |
2,846.20 |
9.3K |
| 11:33 |
2,846.32 |
2,846.91 |
2,846.32 |
2,846.82 |
6.3K |
| 11:34 |
2,845.87 |
2,846.74 |
2,845.87 |
2,846.73 |
17.0K |
| 11:35 |
2,848.82 |
2,849.38 |
2,848.82 |
2,849.31 |
15.2K |
| 11:36 |
2,848.98 |
2,852.39 |
2,848.98 |
2,852.20 |
24.3K |
| 11:37 |
2,852.23 |
2,853.30 |
2,852.23 |
2,852.96 |
14.4K |
| 11:38 |
2,852.75 |
2,853.14 |
2,852.67 |
2,852.67 |
12.6K |
| 11:39 |
2,852.67 |
2,852.67 |
2,851.84 |
2,852.67 |
17.2K |
| 11:40 |
2,853.87 |
2,856.00 |
2,853.54 |
2,853.54 |
16.8K |
| 11:41 |
2,853.54 |
2,854.01 |
2,853.26 |
2,853.26 |
5.6K |
| 11:42 |
2,852.51 |
2,854.20 |
2,852.51 |
2,854.20 |
7.1K |
| 11:43 |
2,853.59 |
2,855.13 |
2,853.59 |
2,855.13 |
6.8K |
| 11:44 |
2,854.71 |
2,854.71 |
2,854.34 |
2,854.34 |
4.7K |
| 11:45 |
2,854.68 |
2,854.88 |
2,854.04 |
2,854.04 |
5.1K |
| 11:46 |
2,854.33 |
2,854.33 |
2,853.45 |
2,853.45 |
9.4K |
| 11:47 |
2,853.45 |
2,854.45 |
2,853.45 |
2,853.65 |
14.9K |
| 11:48 |
2,853.04 |
2,853.04 |
2,852.37 |
2,852.37 |
4.7K |
| 11:49 |
2,852.78 |
2,852.97 |
2,852.39 |
2,852.97 |
5.0K |
| 11:50 |
2,853.00 |
2,853.00 |
2,852.58 |
2,852.58 |
4.3K |
| 11:51 |
2,854.55 |
2,858.12 |
2,854.55 |
2,858.12 |
21.6K |
| 11:52 |
2,857.50 |
2,857.50 |
2,856.95 |
2,856.95 |
6.4K |
| 11:53 |
2,857.64 |
2,858.67 |
2,857.64 |
2,857.98 |
6.4K |
| 11:54 |
2,858.37 |
2,858.37 |
2,857.76 |
2,857.90 |
18.2K |
| 11:55 |
2,857.57 |
2,857.57 |
2,857.42 |
2,857.42 |
7.0K |
| 11:56 |
2,856.43 |
2,857.30 |
2,856.21 |
2,857.30 |
7.6K |
| 11:57 |
2,857.03 |
2,860.83 |
2,857.03 |
2,860.57 |
19.9K |
| 11:58 |
2,860.70 |
2,861.25 |
2,860.56 |
2,860.56 |
4.8K |
| 11:59 |
2,860.70 |
2,861.45 |
2,860.70 |
2,861.12 |
10.0K |
| 12:00 |
2,861.12 |
2,862.22 |
2,861.12 |
2,862.22 |
4.0K |
| 12:01 |
2,859.78 |
2,860.16 |
2,859.72 |
2,860.16 |
21.3K |
| 12:02 |
2,861.05 |
2,861.05 |
2,860.42 |
2,860.83 |
4.2K |
| 12:03 |
2,861.92 |
2,863.59 |
2,861.92 |
2,863.34 |
13.6K |
| 12:04 |
2,862.73 |
2,864.04 |
2,862.73 |
2,864.04 |
12.1K |
| 12:05 |
2,864.04 |
2,864.87 |
2,863.65 |
2,863.65 |
27.0K |
| 12:06 |
2,864.43 |
2,864.79 |
2,864.43 |
2,864.79 |
22.0K |
| 12:07 |
2,864.79 |
2,867.57 |
2,864.79 |
2,866.71 |
19.9K |
| 12:08 |
2,866.10 |
2,867.34 |
2,865.62 |
2,867.34 |
15.7K |
| 12:09 |
2,866.51 |
2,866.54 |
2,866.37 |
2,866.37 |
8.1K |
| 12:10 |
2,866.09 |
2,866.12 |
2,865.17 |
2,865.17 |
15.5K |
| 12:11 |
2,865.59 |
2,868.62 |
2,865.59 |
2,867.67 |
33.9K |
| 12:12 |
2,867.45 |
2,867.92 |
2,867.28 |
2,867.92 |
21.5K |
| 12:13 |
2,869.87 |
2,870.12 |
2,869.65 |
2,869.65 |
16.0K |
| 12:14 |
2,869.71 |
2,869.71 |
2,868.31 |
2,868.31 |
6.5K |
| 12:15 |
2,869.37 |
2,872.37 |
2,869.37 |
2,872.37 |
37.3K |
| 12:16 |
2,872.65 |
2,873.73 |
2,872.65 |
2,873.73 |
8.8K |
| 12:17 |
2,873.54 |
2,873.92 |
2,873.23 |
2,873.23 |
21.8K |
| 12:18 |
2,873.34 |
2,874.09 |
2,873.34 |
2,874.09 |
6.9K |
| 12:19 |
2,875.26 |
2,876.31 |
2,875.26 |
2,875.89 |
15.7K |
| 12:20 |
2,875.75 |
2,875.76 |
2,875.30 |
2,875.30 |
8.9K |
| 12:21 |
2,873.89 |
2,873.89 |
2,872.67 |
2,872.76 |
17.6K |
| 12:22 |
2,872.25 |
2,872.92 |
2,872.11 |
2,872.92 |
9.3K |
| 12:23 |
2,872.45 |
2,873.33 |
2,872.45 |
2,872.98 |
12.0K |
| 12:24 |
2,873.14 |
2,873.86 |
2,872.60 |
2,872.60 |
15.7K |
| 12:25 |
2,872.66 |
2,873.49 |
2,872.53 |
2,873.49 |
6.5K |
| 12:26 |
2,872.53 |
2,875.11 |
2,872.53 |
2,874.44 |
23.4K |
| 12:27 |
2,875.19 |
2,875.19 |
2,874.58 |
2,874.86 |
6.5K |
| 12:28 |
2,874.31 |
2,874.31 |
2,874.17 |
2,874.17 |
10.0K |
| 12:29 |
2,873.70 |
2,874.42 |
2,873.56 |
2,873.56 |
7.5K |
| 12:30 |
2,873.56 |
2,874.20 |
2,873.42 |
2,874.20 |
16.3K |
| 12:31 |
2,874.53 |
2,877.59 |
2,874.53 |
2,876.45 |
53.9K |
| 12:32 |
2,877.17 |
2,877.72 |
2,877.17 |
2,877.31 |
10.2K |
| 12:33 |
2,877.09 |
2,877.65 |
2,877.09 |
2,877.17 |
8.3K |
| 12:34 |
2,876.90 |
2,877.36 |
2,875.92 |
2,875.92 |
9.9K |
| 12:35 |
2,875.92 |
2,876.16 |
2,875.80 |
2,875.80 |
16.4K |
| 12:36 |
2,877.16 |
2,878.18 |
2,876.50 |
2,878.18 |
30.0K |
| 12:37 |
2,876.75 |
2,877.41 |
2,876.14 |
2,877.41 |
17.8K |
| 12:38 |
2,878.17 |
2,878.55 |
2,878.03 |
2,878.03 |
19.2K |
| 12:39 |
2,878.03 |
2,878.86 |
2,878.03 |
2,878.79 |
14.7K |
| 12:40 |
2,878.67 |
2,878.67 |
2,877.20 |
2,877.20 |
11.5K |
| 12:41 |
2,877.73 |
2,877.73 |
2,877.12 |
2,877.12 |
6.0K |
| 12:42 |
2,876.64 |
2,877.26 |
2,876.17 |
2,877.26 |
9.9K |
| 12:43 |
2,877.26 |
2,877.26 |
2,877.04 |
2,877.04 |
5.9K |
| 12:44 |
2,877.87 |
2,877.87 |
2,876.11 |
2,876.11 |
14.4K |
| 12:45 |
2,875.09 |
2,875.09 |
2,873.85 |
2,873.85 |
11.0K |
| 12:46 |
2,873.80 |
2,874.68 |
2,873.80 |
2,874.68 |
6.4K |
| 12:47 |
2,874.71 |
2,874.71 |
2,872.07 |
2,872.07 |
16.3K |
| 12:48 |
2,872.82 |
2,873.70 |
2,872.82 |
2,873.01 |
16.1K |
| 12:49 |
2,873.87 |
2,874.12 |
2,873.87 |
2,874.12 |
8.4K |
| 12:50 |
2,873.74 |
2,875.48 |
2,873.74 |
2,875.48 |
10.5K |
| 12:51 |
2,875.20 |
2,875.76 |
2,874.18 |
2,874.18 |
12.2K |
| 12:52 |
2,873.70 |
2,874.49 |
2,873.70 |
2,874.49 |
5.7K |
| 12:53 |
2,875.33 |
2,875.33 |
2,873.58 |
2,873.58 |
12.7K |
| 12:54 |
2,873.85 |
2,873.85 |
2,872.06 |
2,872.06 |
7.1K |
| 12:55 |
2,871.17 |
2,872.94 |
2,871.17 |
2,872.94 |
23.9K |
| 12:56 |
2,873.29 |
2,873.76 |
2,873.29 |
2,873.70 |
20.0K |
| 12:57 |
2,873.07 |
2,873.82 |
2,873.07 |
2,873.82 |
7.7K |
| 12:58 |
2,873.82 |
2,874.15 |
2,873.82 |
2,874.15 |
4.6K |
| 12:59 |
2,874.15 |
2,874.15 |
2,873.04 |
2,873.04 |
8.4K |
| 13:00 |
2,873.04 |
2,873.73 |
2,872.54 |
2,873.73 |
5.1K |
| 13:01 |
2,873.59 |
2,873.59 |
2,872.71 |
2,873.18 |
17.6K |
| 13:02 |
2,873.04 |
2,874.97 |
2,873.04 |
2,874.97 |
19.3K |
| 13:03 |
2,875.58 |
2,876.21 |
2,875.15 |
2,876.21 |
8.5K |
| 13:04 |
2,876.21 |
2,876.21 |
2,875.54 |
2,875.68 |
6.6K |
| 13:05 |
2,875.35 |
2,875.35 |
2,874.87 |
2,874.87 |
7.5K |
| 13:06 |
2,874.73 |
2,876.45 |
2,874.73 |
2,876.45 |
17.3K |
| 13:07 |
2,876.57 |
2,877.04 |
2,876.57 |
2,877.04 |
11.5K |
| 13:08 |
2,877.04 |
2,877.04 |
2,875.26 |
2,875.26 |
24.6K |
| 13:09 |
2,874.45 |
2,876.62 |
2,874.45 |
2,876.00 |
33.0K |
| 13:10 |
2,875.43 |
2,876.15 |
2,875.43 |
2,876.15 |
12.4K |
| 13:11 |
2,875.35 |
2,875.90 |
2,875.35 |
2,875.56 |
21.4K |
| 13:12 |
2,875.41 |
2,876.00 |
2,875.41 |
2,875.89 |
8.1K |
| 13:13 |
2,875.82 |
2,875.82 |
2,874.09 |
2,874.09 |
13.7K |
| 13:14 |
2,873.42 |
2,873.42 |
2,871.88 |
2,872.86 |
15.8K |
| 13:15 |
2,873.13 |
2,873.53 |
2,873.13 |
2,873.53 |
10.9K |
| 13:16 |
2,873.67 |
2,873.95 |
2,873.28 |
2,873.28 |
9.1K |
| 13:17 |
2,872.73 |
2,872.73 |
2,871.44 |
2,871.58 |
7.7K |
| 13:18 |
2,870.83 |
2,870.83 |
2,870.04 |
2,870.22 |
11.4K |
| 13:19 |
2,870.85 |
2,870.85 |
2,869.76 |
2,869.76 |
251.3K |
| 13:20 |
2,870.29 |
2,870.29 |
2,868.91 |
2,868.91 |
12.5K |
| 13:21 |
2,869.43 |
2,871.38 |
2,869.43 |
2,871.38 |
37.2K |
| 13:22 |
2,870.99 |
2,872.30 |
2,870.99 |
2,871.85 |
31.9K |
| 13:23 |
2,871.34 |
2,871.34 |
2,869.57 |
2,869.57 |
8.3K |
| 13:24 |
2,870.21 |
2,870.21 |
2,869.65 |
2,869.79 |
5.3K |
| 13:25 |
2,869.60 |
2,869.60 |
2,869.32 |
2,869.32 |
6.0K |
| 13:26 |
2,869.18 |
2,869.48 |
2,869.04 |
2,869.48 |
3.8K |
| 13:27 |
2,869.65 |
2,869.65 |
2,868.97 |
2,868.97 |
7.3K |
| 13:28 |
2,868.97 |
2,868.97 |
2,866.99 |
2,866.99 |
10.7K |
| 13:29 |
2,866.88 |
2,868.05 |
2,866.88 |
2,867.96 |
33.5K |
| 13:30 |
2,868.24 |
2,870.52 |
2,868.24 |
2,870.52 |
15.0K |
| 13:31 |
2,870.52 |
2,870.86 |
2,869.22 |
2,869.22 |
22.7K |
| 13:32 |
2,868.88 |
2,869.10 |
2,868.08 |
2,869.10 |
9.2K |
| 13:33 |
2,869.93 |
2,869.93 |
2,869.32 |
2,869.32 |
4.8K |
| 13:34 |
2,869.38 |
2,869.69 |
2,869.27 |
2,869.69 |
10.0K |
| 13:35 |
2,869.91 |
2,870.33 |
2,869.91 |
2,870.33 |
6.3K |
| 13:36 |
2,870.19 |
2,870.19 |
2,869.16 |
2,869.49 |
8.0K |
| 13:37 |
2,869.99 |
2,870.50 |
2,869.94 |
2,870.50 |
9.8K |
| 13:38 |
2,869.94 |
2,870.50 |
2,869.94 |
2,870.50 |
12.8K |
| 13:39 |
2,870.06 |
2,872.42 |
2,870.06 |
2,872.42 |
22.1K |
| 13:40 |
2,872.89 |
2,874.48 |
2,872.89 |
2,874.48 |
58.5K |
| 13:41 |
2,874.51 |
2,874.51 |
2,872.26 |
2,872.26 |
40.8K |
| 13:42 |
2,870.84 |
2,872.15 |
2,870.84 |
2,872.15 |
24.9K |
| 13:43 |
2,872.62 |
2,874.37 |
2,872.62 |
2,874.37 |
42.8K |
| 13:44 |
2,875.02 |
2,875.18 |
2,875.02 |
2,875.18 |
41.6K |
| 13:45 |
2,876.66 |
2,876.66 |
2,876.05 |
2,876.05 |
32.3K |
| 13:46 |
2,876.66 |
2,876.80 |
2,876.40 |
2,876.40 |
14.7K |
| 13:47 |
2,876.06 |
2,876.17 |
2,874.99 |
2,875.05 |
13.9K |
| 13:48 |
2,874.94 |
2,874.94 |
2,870.97 |
2,870.97 |
35.2K |
| 13:49 |
2,870.83 |
2,871.50 |
2,870.83 |
2,871.50 |
10.3K |
| 13:50 |
2,869.81 |
2,870.25 |
2,869.62 |
2,870.09 |
18.2K |
| 13:51 |
2,871.46 |
2,872.15 |
2,871.46 |
2,872.15 |
6.6K |
| 13:52 |
2,872.15 |
2,872.98 |
2,872.15 |
2,872.84 |
5.8K |
| 13:53 |
2,872.77 |
2,872.77 |
2,871.73 |
2,871.73 |
21.4K |
| 13:54 |
2,871.12 |
2,871.61 |
2,870.85 |
2,871.61 |
11.5K |
| 13:55 |
2,871.33 |
2,871.33 |
2,870.33 |
2,870.83 |
15.0K |
| 13:56 |
2,870.72 |
2,870.72 |
2,870.25 |
2,870.25 |
7.8K |
| 13:57 |
2,868.80 |
2,868.80 |
2,868.10 |
2,868.10 |
12.2K |
| 13:58 |
2,868.73 |
2,869.40 |
2,868.51 |
2,869.40 |
15.3K |
| 13:59 |
2,868.88 |
2,868.88 |
2,867.94 |
2,868.41 |
19.4K |
| 14:00 |
2,868.90 |
2,868.90 |
2,867.80 |
2,867.96 |
11.2K |
| 14:01 |
2,867.69 |
2,867.69 |
2,866.60 |
2,866.60 |
4.4K |
| 14:02 |
2,866.59 |
2,868.78 |
2,866.59 |
2,868.63 |
13.7K |
| 14:03 |
2,868.32 |
2,868.32 |
2,867.96 |
2,867.96 |
5.2K |
| 14:04 |
2,869.12 |
2,869.38 |
2,869.04 |
2,869.24 |
6.0K |
| 14:05 |
2,869.31 |
2,869.79 |
2,869.10 |
2,869.79 |
17.6K |
| 14:06 |
2,869.93 |
2,869.93 |
2,868.76 |
2,868.76 |
6.9K |
| 14:07 |
2,867.85 |
2,867.85 |
2,867.02 |
2,867.02 |
16.2K |
| 14:08 |
2,867.76 |
2,869.35 |
2,867.74 |
2,869.35 |
7.0K |
| 14:09 |
2,869.46 |
2,869.46 |
2,869.16 |
2,869.16 |
6.4K |
| 14:10 |
2,869.16 |
2,869.16 |
2,867.35 |
2,867.35 |
14.1K |
| 14:11 |
2,867.32 |
2,868.35 |
2,867.16 |
2,868.35 |
7.1K |
| 14:12 |
2,868.05 |
2,868.05 |
2,864.62 |
2,864.62 |
28.7K |
| 14:13 |
2,864.08 |
2,864.08 |
2,862.24 |
2,862.24 |
10.1K |
| 14:14 |
2,861.74 |
2,861.74 |
2,860.73 |
2,861.06 |
11.3K |
| 14:15 |
2,860.21 |
2,861.89 |
2,860.21 |
2,861.89 |
14.5K |
| 14:16 |
2,861.72 |
2,861.75 |
2,861.02 |
2,861.02 |
5.0K |
| 14:17 |
2,861.41 |
2,861.67 |
2,861.41 |
2,861.50 |
21.9K |
| 14:18 |
2,861.50 |
2,861.50 |
2,860.06 |
2,860.06 |
12.8K |
| 14:19 |
2,859.71 |
2,859.82 |
2,857.87 |
2,857.87 |
30.4K |
| 14:20 |
2,858.23 |
2,858.30 |
2,857.96 |
2,857.96 |
17.1K |
| 14:21 |
2,857.41 |
2,857.41 |
2,854.85 |
2,855.01 |
31.0K |
| 14:22 |
2,856.51 |
2,859.06 |
2,856.51 |
2,858.92 |
20.2K |
| 14:23 |
2,860.05 |
2,860.89 |
2,859.53 |
2,859.54 |
15.7K |
| 14:24 |
2,858.81 |
2,860.46 |
2,858.81 |
2,860.46 |
18.7K |
| 14:25 |
2,860.30 |
2,860.73 |
2,860.30 |
2,860.41 |
15.5K |
| 14:26 |
2,860.95 |
2,861.22 |
2,860.89 |
2,860.89 |
8.2K |
| 14:27 |
2,860.75 |
2,860.75 |
2,858.03 |
2,858.87 |
24.8K |
| 14:28 |
2,858.96 |
2,859.49 |
2,858.87 |
2,859.49 |
14.0K |
| 14:29 |
2,859.76 |
2,860.68 |
2,859.49 |
2,860.68 |
11.2K |
| 14:30 |
2,860.52 |
2,860.82 |
2,860.52 |
2,860.66 |
5.9K |
| 14:31 |
2,860.32 |
2,860.32 |
2,858.74 |
2,858.74 |
18.0K |
| 14:32 |
2,858.74 |
2,859.53 |
2,858.74 |
2,859.53 |
13.4K |
| 14:33 |
2,859.26 |
2,860.89 |
2,859.26 |
2,860.46 |
11.1K |
| 14:34 |
2,860.88 |
2,860.88 |
2,860.55 |
2,860.55 |
7.5K |
| 14:35 |
2,860.20 |
2,860.88 |
2,860.20 |
2,860.88 |
8.4K |
| 14:36 |
2,860.77 |
2,861.43 |
2,860.77 |
2,860.85 |
14.0K |
| 14:37 |
2,860.49 |
2,860.49 |
2,860.27 |
2,860.41 |
12.9K |
| 14:38 |
2,861.16 |
2,861.16 |
2,859.44 |
2,859.44 |
16.2K |
| 14:39 |
2,858.42 |
2,859.31 |
2,858.40 |
2,859.31 |
13.7K |
| 14:40 |
2,859.63 |
2,860.26 |
2,859.08 |
2,860.26 |
8.1K |
| 14:41 |
2,859.13 |
2,859.51 |
2,859.13 |
2,859.31 |
13.1K |
| 14:42 |
2,859.48 |
2,859.48 |
2,857.87 |
2,857.87 |
20.0K |
| 14:43 |
2,857.89 |
2,858.42 |
2,857.80 |
2,858.24 |
6.5K |
| 14:44 |
2,858.35 |
2,858.35 |
2,857.63 |
2,857.63 |
15.2K |
| 14:45 |
2,857.63 |
2,858.54 |
2,857.58 |
2,858.54 |
14.4K |
| 14:46 |
2,858.64 |
2,858.64 |
2,858.05 |
2,858.05 |
16.3K |
| 14:47 |
2,857.62 |
2,857.62 |
2,857.20 |
2,857.20 |
8.6K |
| 14:48 |
2,857.16 |
2,857.19 |
2,857.02 |
2,857.16 |
10.2K |
| 14:49 |
2,857.73 |
2,858.48 |
2,857.73 |
2,858.48 |
18.7K |
| 14:50 |
2,858.80 |
2,859.54 |
2,858.80 |
2,859.54 |
7.4K |
| 14:51 |
2,860.06 |
2,860.06 |
2,859.49 |
2,859.83 |
8.0K |
| 14:52 |
2,859.41 |
2,859.55 |
2,858.41 |
2,858.96 |
15.6K |
| 14:53 |
2,860.99 |
2,861.46 |
2,860.99 |
2,861.46 |
9.6K |
| 14:54 |
2,861.80 |
2,861.80 |
2,861.52 |
2,861.56 |
15.7K |
| 14:55 |
2,861.56 |
2,861.56 |
2,861.00 |
2,861.13 |
5.5K |
| 14:56 |
2,861.56 |
2,861.74 |
2,861.28 |
2,861.28 |
6.9K |
| 14:57 |
2,860.78 |
2,860.78 |
2,859.17 |
2,859.17 |
19.5K |
| 14:58 |
2,859.09 |
2,859.09 |
2,858.64 |
2,858.64 |
5.5K |
| 14:59 |
2,859.37 |
2,859.78 |
2,859.37 |
2,859.48 |
13.7K |
| 15:00 |
2,859.08 |
2,859.08 |
2,858.77 |
2,859.07 |
7.7K |
| 15:01 |
2,860.31 |
2,860.70 |
2,860.06 |
2,860.06 |
28.5K |
| 15:02 |
2,860.02 |
2,861.53 |
2,860.02 |
2,860.75 |
18.9K |
| 15:03 |
2,860.98 |
2,862.17 |
2,860.98 |
2,862.03 |
17.4K |
| 15:04 |
2,861.80 |
2,862.16 |
2,861.80 |
2,862.11 |
21.2K |
| 15:05 |
2,861.95 |
2,862.11 |
2,861.61 |
2,861.95 |
14.5K |
| 15:06 |
2,861.78 |
2,862.74 |
2,861.78 |
2,862.74 |
36.6K |
| 15:07 |
2,862.50 |
2,862.57 |
2,862.43 |
2,862.43 |
50.2K |
| 15:08 |
2,862.36 |
2,862.65 |
2,862.36 |
2,862.65 |
11.6K |
| 15:09 |
2,862.65 |
2,862.86 |
2,862.20 |
2,862.20 |
10.2K |
| 15:10 |
2,862.27 |
2,862.61 |
2,862.06 |
2,862.61 |
9.1K |
| 15:11 |
2,862.17 |
2,862.96 |
2,862.17 |
2,862.92 |
58.0K |
| 15:12 |
2,863.06 |
2,863.20 |
2,862.78 |
2,862.92 |
18.7K |
| 15:13 |
2,862.92 |
2,863.09 |
2,861.49 |
2,861.49 |
10.4K |
| 15:14 |
2,861.56 |
2,861.75 |
2,861.56 |
2,861.59 |
14.3K |
| 15:15 |
2,861.59 |
2,862.28 |
2,861.07 |
2,861.13 |
16.9K |
| 15:16 |
2,860.58 |
2,860.58 |
2,856.53 |
2,856.53 |
30.6K |
| 15:17 |
2,855.22 |
2,855.34 |
2,854.64 |
2,854.64 |
40.2K |
| 15:18 |
2,854.38 |
2,854.47 |
2,853.75 |
2,853.92 |
8.8K |
| 15:19 |
2,853.72 |
2,854.25 |
2,853.72 |
2,854.25 |
18.4K |
| 15:20 |
2,853.74 |
2,854.14 |
2,851.95 |
2,851.95 |
17.7K |
| 15:21 |
2,851.81 |
2,854.40 |
2,851.81 |
2,854.30 |
45.8K |
| 15:22 |
2,854.03 |
2,856.98 |
2,854.03 |
2,856.98 |
27.1K |
| 15:23 |
2,857.18 |
2,857.18 |
2,853.00 |
2,853.00 |
26.8K |
| 15:24 |
2,854.48 |
2,854.97 |
2,853.74 |
2,853.74 |
31.9K |
| 15:25 |
2,853.04 |
2,853.04 |
2,852.60 |
2,852.78 |
29.3K |
| 15:26 |
2,852.59 |
2,852.59 |
2,852.11 |
2,852.24 |
17.9K |
| 15:27 |
2,852.70 |
2,854.31 |
2,852.70 |
2,854.31 |
36.9K |
| 15:28 |
2,854.39 |
2,854.39 |
2,853.29 |
2,853.29 |
19.6K |
| 15:29 |
2,853.03 |
2,853.80 |
2,853.03 |
2,853.78 |
22.3K |
| 15:30 |
2,853.57 |
2,853.60 |
2,853.11 |
2,853.11 |
20.8K |
| 15:31 |
2,852.78 |
2,852.80 |
2,852.67 |
2,852.80 |
36.1K |
| 15:32 |
2,851.90 |
2,851.90 |
2,851.48 |
2,851.54 |
30.2K |
| 15:33 |
2,852.01 |
2,854.26 |
2,852.01 |
2,854.26 |
38.2K |
| 15:34 |
2,855.51 |
2,855.51 |
2,853.46 |
2,853.46 |
47.4K |
| 15:35 |
2,853.97 |
2,854.94 |
2,853.97 |
2,854.85 |
34.8K |
| 15:36 |
2,854.78 |
2,857.28 |
2,854.78 |
2,857.28 |
26.4K |
| 15:37 |
2,857.36 |
2,857.36 |
2,854.84 |
2,854.84 |
30.5K |
| 15:38 |
2,854.91 |
2,855.37 |
2,854.37 |
2,855.37 |
37.4K |
| 15:39 |
2,856.19 |
2,858.55 |
2,856.19 |
2,858.55 |
33.1K |
| 15:40 |
2,857.99 |
2,859.38 |
2,857.99 |
2,859.38 |
36.1K |
| 15:41 |
2,859.11 |
2,859.16 |
2,857.65 |
2,857.65 |
36.8K |
| 15:42 |
2,857.78 |
2,857.78 |
2,854.52 |
2,854.52 |
49.2K |
| 15:43 |
2,854.21 |
2,854.74 |
2,854.09 |
2,854.48 |
12.8K |
| 15:44 |
2,855.25 |
2,855.73 |
2,855.25 |
2,855.70 |
42.9K |
| 15:45 |
2,855.55 |
2,857.80 |
2,855.54 |
2,857.80 |
51.5K |
| 15:46 |
2,857.72 |
2,857.72 |
2,856.74 |
2,856.74 |
27.7K |
| 15:47 |
2,856.88 |
2,856.88 |
2,855.08 |
2,855.08 |
32.7K |
| 15:48 |
2,855.65 |
2,856.71 |
2,855.65 |
2,856.71 |
39.5K |
| 15:49 |
2,855.75 |
2,855.75 |
2,854.70 |
2,854.84 |
42.5K |
| 15:50 |
2,854.79 |
2,854.79 |
2,848.59 |
2,848.59 |
363.9K |
| 15:51 |
2,850.16 |
2,850.46 |
2,850.16 |
2,850.46 |
80.2K |
| 15:52 |
2,850.41 |
2,850.41 |
2,848.44 |
2,848.44 |
109.9K |
| 15:53 |
2,848.21 |
2,848.75 |
2,846.41 |
2,846.41 |
95.5K |
| 15:54 |
2,846.41 |
2,847.49 |
2,846.41 |
2,847.03 |
60.8K |
| 15:55 |
2,847.24 |
2,847.24 |
2,845.45 |
2,845.45 |
111.1K |
| 15:56 |
2,846.89 |
2,847.44 |
2,845.82 |
2,846.77 |
149.3K |
| 15:57 |
2,847.44 |
2,847.44 |
2,843.83 |
2,843.83 |
157.8K |
| 15:58 |
2,845.35 |
2,845.49 |
2,844.38 |
2,844.38 |
144.6K |
| 15:59 |
2,843.96 |
2,843.96 |
2,842.93 |
2,842.93 |
255.9K |
| 16:00 |
2,843.83 |
2,846.47 |
2,843.83 |
2,846.47 |
3,719.7K |
| 16:01 |
2,846.47 |
2,846.47 |
2,846.47 |
2,846.47 |
74.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|