| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,899.41 |
2,905.59 |
2,899.41 |
2,905.59 |
131.5K |
| 09:31 |
2,905.92 |
2,905.92 |
2,897.89 |
2,897.89 |
55.9K |
| 09:32 |
2,899.00 |
2,901.28 |
2,899.00 |
2,899.39 |
41.4K |
| 09:33 |
2,899.34 |
2,899.56 |
2,895.12 |
2,895.12 |
25.1K |
| 09:34 |
2,893.20 |
2,895.16 |
2,892.40 |
2,895.16 |
26.5K |
| 09:35 |
2,896.01 |
2,896.01 |
2,894.18 |
2,895.51 |
15.9K |
| 09:36 |
2,896.62 |
2,896.62 |
2,895.42 |
2,895.42 |
15.3K |
| 09:37 |
2,895.79 |
2,895.79 |
2,893.28 |
2,894.03 |
13.5K |
| 09:38 |
2,893.48 |
2,895.46 |
2,893.48 |
2,895.46 |
11.7K |
| 09:39 |
2,894.05 |
2,895.00 |
2,890.92 |
2,890.92 |
36.2K |
| 09:40 |
2,891.73 |
2,892.07 |
2,891.40 |
2,891.89 |
18.8K |
| 09:41 |
2,894.57 |
2,897.60 |
2,894.27 |
2,897.60 |
9.5K |
| 09:42 |
2,899.81 |
2,899.81 |
2,897.87 |
2,897.87 |
13.1K |
| 09:43 |
2,897.98 |
2,897.98 |
2,894.74 |
2,894.74 |
15.6K |
| 09:44 |
2,895.07 |
2,895.76 |
2,895.07 |
2,895.62 |
5.0K |
| 09:45 |
2,895.48 |
2,895.48 |
2,892.20 |
2,892.20 |
13.0K |
| 09:46 |
2,893.14 |
2,895.28 |
2,893.14 |
2,894.97 |
15.5K |
| 09:47 |
2,894.25 |
2,894.53 |
2,893.92 |
2,894.53 |
14.5K |
| 09:48 |
2,893.86 |
2,893.86 |
2,891.66 |
2,891.66 |
10.6K |
| 09:49 |
2,891.66 |
2,892.75 |
2,891.61 |
2,892.75 |
11.4K |
| 09:50 |
2,892.54 |
2,894.51 |
2,892.54 |
2,893.90 |
13.4K |
| 09:51 |
2,892.93 |
2,892.93 |
2,890.51 |
2,890.51 |
15.2K |
| 09:52 |
2,890.51 |
2,890.56 |
2,890.01 |
2,890.01 |
16.7K |
| 09:53 |
2,889.67 |
2,890.01 |
2,889.59 |
2,890.01 |
11.4K |
| 09:54 |
2,889.79 |
2,891.28 |
2,889.79 |
2,891.28 |
8.3K |
| 09:55 |
2,891.50 |
2,891.50 |
2,890.39 |
2,890.39 |
6.7K |
| 09:56 |
2,890.68 |
2,890.68 |
2,888.57 |
2,888.57 |
17.5K |
| 09:57 |
2,888.34 |
2,888.34 |
2,887.17 |
2,887.58 |
16.9K |
| 09:58 |
2,887.45 |
2,889.83 |
2,887.45 |
2,889.83 |
33.6K |
| 09:59 |
2,890.11 |
2,890.11 |
2,887.60 |
2,887.60 |
12.6K |
| 10:00 |
2,888.69 |
2,889.41 |
2,888.69 |
2,888.77 |
40.6K |
| 10:01 |
2,888.21 |
2,888.82 |
2,887.32 |
2,887.32 |
13.7K |
| 10:02 |
2,887.32 |
2,888.40 |
2,887.03 |
2,888.40 |
19.0K |
| 10:03 |
2,887.17 |
2,887.17 |
2,886.79 |
2,886.79 |
11.1K |
| 10:04 |
2,886.65 |
2,886.65 |
2,885.68 |
2,885.81 |
6.3K |
| 10:05 |
2,886.66 |
2,887.69 |
2,886.66 |
2,887.66 |
16.3K |
| 10:06 |
2,888.08 |
2,888.08 |
2,886.42 |
2,886.64 |
9.6K |
| 10:07 |
2,886.80 |
2,887.11 |
2,886.22 |
2,886.76 |
28.6K |
| 10:08 |
2,887.48 |
2,887.48 |
2,885.51 |
2,885.84 |
61.0K |
| 10:09 |
2,886.39 |
2,886.68 |
2,886.25 |
2,886.57 |
13.5K |
| 10:10 |
2,886.09 |
2,887.75 |
2,886.09 |
2,887.75 |
13.4K |
| 10:11 |
2,887.64 |
2,888.32 |
2,887.64 |
2,888.32 |
11.7K |
| 10:12 |
2,888.35 |
2,888.63 |
2,888.35 |
2,888.63 |
9.7K |
| 10:13 |
2,888.60 |
2,888.60 |
2,888.04 |
2,888.04 |
8.9K |
| 10:14 |
2,888.04 |
2,889.46 |
2,888.04 |
2,889.18 |
24.7K |
| 10:15 |
2,889.02 |
2,889.02 |
2,887.88 |
2,887.88 |
26.9K |
| 10:16 |
2,888.21 |
2,888.90 |
2,888.21 |
2,888.90 |
24.3K |
| 10:17 |
2,888.90 |
2,888.90 |
2,886.21 |
2,886.21 |
48.6K |
| 10:18 |
2,884.89 |
2,886.46 |
2,884.21 |
2,886.46 |
53.5K |
| 10:19 |
2,886.32 |
2,886.90 |
2,886.32 |
2,886.90 |
42.1K |
| 10:20 |
2,886.49 |
2,886.49 |
2,884.99 |
2,884.99 |
38.1K |
| 10:21 |
2,885.41 |
2,887.35 |
2,885.21 |
2,887.35 |
17.5K |
| 10:22 |
2,888.65 |
2,889.73 |
2,888.65 |
2,889.56 |
12.5K |
| 10:23 |
2,887.75 |
2,888.33 |
2,886.92 |
2,888.33 |
20.8K |
| 10:24 |
2,888.58 |
2,889.52 |
2,888.58 |
2,889.47 |
19.8K |
| 10:25 |
2,887.56 |
2,887.56 |
2,886.94 |
2,886.94 |
25.7K |
| 10:26 |
2,888.17 |
2,888.85 |
2,887.80 |
2,887.80 |
23.7K |
| 10:27 |
2,888.21 |
2,888.71 |
2,888.21 |
2,888.38 |
10.6K |
| 10:28 |
2,888.93 |
2,889.67 |
2,888.93 |
2,889.67 |
11.3K |
| 10:29 |
2,889.66 |
2,890.05 |
2,889.24 |
2,889.24 |
17.9K |
| 10:30 |
2,888.49 |
2,889.07 |
2,888.49 |
2,889.07 |
13.6K |
| 10:31 |
2,888.74 |
2,889.83 |
2,888.49 |
2,889.83 |
21.7K |
| 10:32 |
2,889.76 |
2,890.02 |
2,889.56 |
2,889.56 |
21.7K |
| 10:33 |
2,888.47 |
2,888.80 |
2,887.71 |
2,887.71 |
17.0K |
| 10:34 |
2,886.99 |
2,887.01 |
2,886.83 |
2,887.01 |
13.0K |
| 10:35 |
2,886.21 |
2,886.21 |
2,883.87 |
2,883.87 |
37.3K |
| 10:36 |
2,883.20 |
2,883.20 |
2,881.18 |
2,881.18 |
16.9K |
| 10:37 |
2,881.04 |
2,881.32 |
2,880.01 |
2,880.01 |
4.1K |
| 10:38 |
2,880.35 |
2,884.76 |
2,880.35 |
2,884.56 |
35.7K |
| 10:39 |
2,884.70 |
2,885.98 |
2,884.70 |
2,885.98 |
7.1K |
| 10:40 |
2,885.73 |
2,885.73 |
2,883.66 |
2,883.66 |
14.2K |
| 10:41 |
2,883.66 |
2,884.55 |
2,883.66 |
2,884.55 |
11.2K |
| 10:42 |
2,884.60 |
2,886.06 |
2,884.60 |
2,886.06 |
10.5K |
| 10:43 |
2,885.66 |
2,885.99 |
2,885.48 |
2,885.48 |
4.4K |
| 10:44 |
2,885.62 |
2,886.23 |
2,885.62 |
2,886.23 |
6.0K |
| 10:45 |
2,886.16 |
2,887.46 |
2,886.16 |
2,886.90 |
14.9K |
| 10:46 |
2,886.57 |
2,886.57 |
2,883.87 |
2,883.87 |
45.2K |
| 10:47 |
2,884.90 |
2,885.37 |
2,884.76 |
2,884.81 |
25.2K |
| 10:48 |
2,885.57 |
2,885.76 |
2,885.26 |
2,885.52 |
3.8K |
| 10:49 |
2,885.45 |
2,885.68 |
2,885.43 |
2,885.68 |
10.7K |
| 10:50 |
2,885.72 |
2,887.71 |
2,885.72 |
2,887.58 |
45.5K |
| 10:51 |
2,887.58 |
2,888.28 |
2,887.58 |
2,888.28 |
9.2K |
| 10:52 |
2,888.28 |
2,888.28 |
2,887.79 |
2,887.79 |
5.4K |
| 10:53 |
2,887.86 |
2,887.86 |
2,886.84 |
2,887.12 |
11.3K |
| 10:54 |
2,887.26 |
2,887.59 |
2,887.26 |
2,887.59 |
2.9K |
| 10:55 |
2,888.09 |
2,888.09 |
2,886.84 |
2,887.28 |
19.4K |
| 10:56 |
2,887.28 |
2,889.42 |
2,887.28 |
2,889.42 |
21.5K |
| 10:57 |
2,889.49 |
2,889.49 |
2,889.01 |
2,889.12 |
8.6K |
| 10:58 |
2,888.98 |
2,888.98 |
2,887.98 |
2,887.98 |
8.0K |
| 10:59 |
2,887.51 |
2,887.51 |
2,886.84 |
2,886.84 |
13.3K |
| 11:00 |
2,886.84 |
2,887.39 |
2,886.84 |
2,887.39 |
5.6K |
| 11:01 |
2,887.67 |
2,887.67 |
2,886.98 |
2,887.31 |
34.3K |
| 11:02 |
2,886.28 |
2,886.28 |
2,885.87 |
2,886.28 |
16.1K |
| 11:03 |
2,886.73 |
2,886.73 |
2,886.27 |
2,886.72 |
4.0K |
| 11:04 |
2,886.66 |
2,886.66 |
2,886.59 |
2,886.59 |
18.2K |
| 11:05 |
2,885.70 |
2,885.70 |
2,884.89 |
2,884.89 |
11.0K |
| 11:06 |
2,885.36 |
2,886.14 |
2,885.36 |
2,886.14 |
13.6K |
| 11:07 |
2,885.75 |
2,886.33 |
2,885.63 |
2,886.33 |
5.9K |
| 11:08 |
2,886.33 |
2,886.33 |
2,885.63 |
2,886.05 |
8.1K |
| 11:09 |
2,886.38 |
2,886.38 |
2,886.11 |
2,886.11 |
2.5K |
| 11:10 |
2,885.97 |
2,886.21 |
2,885.60 |
2,886.21 |
3.4K |
| 11:11 |
2,886.54 |
2,886.54 |
2,885.79 |
2,885.79 |
15.9K |
| 11:12 |
2,885.96 |
2,886.40 |
2,885.96 |
2,886.40 |
2.9K |
| 11:13 |
2,886.88 |
2,887.21 |
2,886.21 |
2,886.21 |
22.2K |
| 11:14 |
2,886.21 |
2,886.82 |
2,886.13 |
2,886.13 |
5.8K |
| 11:15 |
2,886.18 |
2,886.97 |
2,886.18 |
2,886.97 |
14.4K |
| 11:16 |
2,886.97 |
2,888.09 |
2,886.97 |
2,888.09 |
35.3K |
| 11:17 |
2,887.81 |
2,887.81 |
2,887.35 |
2,887.63 |
12.9K |
| 11:18 |
2,886.53 |
2,886.53 |
2,885.69 |
2,885.69 |
16.0K |
| 11:19 |
2,885.83 |
2,885.85 |
2,885.69 |
2,885.85 |
7.0K |
| 11:20 |
2,885.85 |
2,885.91 |
2,885.05 |
2,885.91 |
14.6K |
| 11:21 |
2,885.74 |
2,885.74 |
2,885.24 |
2,885.24 |
2.0K |
| 11:22 |
2,885.08 |
2,885.76 |
2,885.08 |
2,885.66 |
23.9K |
| 11:23 |
2,886.00 |
2,886.00 |
2,885.46 |
2,885.46 |
14.7K |
| 11:24 |
2,885.46 |
2,885.46 |
2,884.85 |
2,884.85 |
9.7K |
| 11:25 |
2,884.76 |
2,884.76 |
2,884.14 |
2,884.14 |
8.7K |
| 11:26 |
2,884.87 |
2,885.51 |
2,884.59 |
2,884.94 |
29.2K |
| 11:27 |
2,884.94 |
2,885.20 |
2,883.62 |
2,883.62 |
16.8K |
| 11:28 |
2,883.95 |
2,884.23 |
2,883.95 |
2,884.09 |
4.8K |
| 11:29 |
2,883.95 |
2,883.95 |
2,883.20 |
2,883.62 |
7.9K |
| 11:30 |
2,883.25 |
2,883.28 |
2,882.47 |
2,882.47 |
16.3K |
| 11:31 |
2,882.14 |
2,882.14 |
2,881.10 |
2,881.10 |
42.8K |
| 11:32 |
2,881.23 |
2,881.90 |
2,880.95 |
2,881.90 |
29.0K |
| 11:33 |
2,881.90 |
2,881.90 |
2,880.95 |
2,880.95 |
8.4K |
| 11:34 |
2,880.95 |
2,880.95 |
2,879.95 |
2,879.95 |
7.8K |
| 11:35 |
2,879.06 |
2,879.17 |
2,879.06 |
2,879.13 |
22.9K |
| 11:36 |
2,879.11 |
2,879.11 |
2,879.04 |
2,879.11 |
18.4K |
| 11:37 |
2,879.27 |
2,879.27 |
2,878.42 |
2,878.42 |
6.0K |
| 11:38 |
2,878.21 |
2,878.35 |
2,877.80 |
2,877.80 |
9.4K |
| 11:39 |
2,878.49 |
2,878.63 |
2,877.47 |
2,877.47 |
20.6K |
| 11:40 |
2,876.43 |
2,876.72 |
2,874.64 |
2,874.64 |
38.9K |
| 11:41 |
2,874.30 |
2,874.89 |
2,874.08 |
2,874.08 |
6.5K |
| 11:42 |
2,873.47 |
2,873.47 |
2,873.00 |
2,873.00 |
10.6K |
| 11:43 |
2,873.60 |
2,873.86 |
2,873.08 |
2,873.08 |
20.3K |
| 11:44 |
2,873.11 |
2,873.33 |
2,872.78 |
2,873.33 |
13.0K |
| 11:45 |
2,871.98 |
2,874.33 |
2,871.98 |
2,874.33 |
31.6K |
| 11:46 |
2,874.33 |
2,874.33 |
2,874.00 |
2,874.05 |
8.6K |
| 11:47 |
2,873.61 |
2,874.05 |
2,872.86 |
2,872.86 |
18.9K |
| 11:48 |
2,872.86 |
2,872.86 |
2,872.31 |
2,872.79 |
4.7K |
| 11:49 |
2,872.24 |
2,872.84 |
2,872.18 |
2,872.84 |
10.1K |
| 11:50 |
2,872.53 |
2,872.53 |
2,872.06 |
2,872.10 |
10.0K |
| 11:51 |
2,872.19 |
2,873.43 |
2,872.19 |
2,873.43 |
4.5K |
| 11:52 |
2,873.24 |
2,874.55 |
2,873.24 |
2,874.55 |
7.6K |
| 11:53 |
2,873.19 |
2,876.30 |
2,873.19 |
2,876.30 |
35.6K |
| 11:54 |
2,876.85 |
2,877.13 |
2,876.28 |
2,876.28 |
5.7K |
| 11:55 |
2,876.28 |
2,876.28 |
2,875.71 |
2,876.02 |
7.6K |
| 11:56 |
2,876.30 |
2,877.24 |
2,876.16 |
2,877.24 |
4.8K |
| 11:57 |
2,877.24 |
2,877.24 |
2,876.27 |
2,876.27 |
4.9K |
| 11:58 |
2,876.60 |
2,876.60 |
2,876.60 |
2,876.60 |
5.1K |
| 11:59 |
2,876.60 |
2,877.30 |
2,876.60 |
2,877.30 |
9.7K |
| 12:00 |
2,877.35 |
2,877.35 |
2,877.35 |
2,877.35 |
2.6K |
| 12:01 |
2,876.88 |
2,877.21 |
2,876.87 |
2,876.87 |
8.7K |
| 12:02 |
2,876.53 |
2,876.60 |
2,876.46 |
2,876.60 |
5.9K |
| 12:03 |
2,876.49 |
2,876.49 |
2,874.08 |
2,874.08 |
9.1K |
| 12:04 |
2,875.77 |
2,876.16 |
2,875.77 |
2,875.99 |
11.0K |
| 12:05 |
2,875.54 |
2,875.54 |
2,874.04 |
2,874.04 |
6.8K |
| 12:06 |
2,873.85 |
2,873.85 |
2,873.22 |
2,873.22 |
14.5K |
| 12:07 |
2,872.47 |
2,872.75 |
2,872.47 |
2,872.47 |
14.6K |
| 12:08 |
2,872.61 |
2,872.75 |
2,872.61 |
2,872.75 |
4.5K |
| 12:09 |
2,872.75 |
2,872.86 |
2,872.75 |
2,872.81 |
6.3K |
| 12:10 |
2,870.93 |
2,871.27 |
2,870.86 |
2,871.27 |
23.9K |
| 12:11 |
2,871.44 |
2,871.44 |
2,870.36 |
2,870.36 |
13.6K |
| 12:12 |
2,870.19 |
2,870.52 |
2,870.19 |
2,870.25 |
4.0K |
| 12:13 |
2,870.38 |
2,870.38 |
2,869.36 |
2,869.36 |
11.9K |
| 12:14 |
2,868.25 |
2,869.27 |
2,867.77 |
2,869.27 |
21.0K |
| 12:15 |
2,868.80 |
2,868.94 |
2,868.41 |
2,868.41 |
8.0K |
| 12:16 |
2,868.41 |
2,868.41 |
2,868.07 |
2,868.30 |
11.5K |
| 12:17 |
2,867.74 |
2,867.74 |
2,867.06 |
2,867.06 |
9.0K |
| 12:18 |
2,866.50 |
2,866.71 |
2,866.31 |
2,866.71 |
9.7K |
| 12:19 |
2,866.72 |
2,866.79 |
2,866.72 |
2,866.79 |
9.0K |
| 12:20 |
2,867.87 |
2,868.03 |
2,867.25 |
2,867.25 |
15.9K |
| 12:21 |
2,867.25 |
2,867.58 |
2,867.25 |
2,867.58 |
2.2K |
| 12:22 |
2,867.72 |
2,868.14 |
2,867.72 |
2,868.14 |
8.7K |
| 12:23 |
2,868.67 |
2,869.68 |
2,868.53 |
2,869.68 |
21.3K |
| 12:24 |
2,869.90 |
2,869.90 |
2,869.46 |
2,869.62 |
7.2K |
| 12:25 |
2,869.36 |
2,870.19 |
2,869.36 |
2,870.05 |
10.1K |
| 12:26 |
2,869.91 |
2,869.91 |
2,867.99 |
2,867.99 |
11.0K |
| 12:27 |
2,868.20 |
2,868.20 |
2,867.34 |
2,868.03 |
8.0K |
| 12:28 |
2,868.36 |
2,868.59 |
2,867.28 |
2,867.28 |
15.1K |
| 12:29 |
2,867.62 |
2,867.70 |
2,867.00 |
2,867.70 |
6.0K |
| 12:30 |
2,867.62 |
2,869.54 |
2,867.62 |
2,869.54 |
18.8K |
| 12:31 |
2,869.20 |
2,869.23 |
2,868.90 |
2,868.90 |
5.7K |
| 12:32 |
2,869.04 |
2,869.73 |
2,869.04 |
2,869.51 |
3.8K |
| 12:33 |
2,869.65 |
2,870.20 |
2,869.65 |
2,870.04 |
6.7K |
| 12:34 |
2,870.04 |
2,870.20 |
2,870.04 |
2,870.20 |
4.7K |
| 12:35 |
2,870.20 |
2,870.20 |
2,870.01 |
2,870.01 |
6.7K |
| 12:36 |
2,869.73 |
2,869.73 |
2,869.34 |
2,869.34 |
7.3K |
| 12:37 |
2,869.06 |
2,869.53 |
2,869.06 |
2,869.16 |
3.4K |
| 12:38 |
2,869.16 |
2,869.31 |
2,868.93 |
2,869.31 |
6.9K |
| 12:39 |
2,869.42 |
2,869.65 |
2,869.42 |
2,869.65 |
2.7K |
| 12:40 |
2,869.23 |
2,869.70 |
2,869.23 |
2,869.70 |
6.3K |
| 12:41 |
2,869.70 |
2,870.17 |
2,869.62 |
2,870.17 |
10.3K |
| 12:42 |
2,870.17 |
2,871.21 |
2,870.17 |
2,871.21 |
7.7K |
| 12:43 |
2,871.76 |
2,872.15 |
2,871.76 |
2,872.15 |
25.8K |
| 12:44 |
2,871.99 |
2,872.40 |
2,871.99 |
2,872.13 |
8.6K |
| 12:45 |
2,872.13 |
2,872.13 |
2,871.65 |
2,871.65 |
5.2K |
| 12:46 |
2,871.95 |
2,871.95 |
2,871.67 |
2,871.67 |
6.7K |
| 12:47 |
2,871.56 |
2,871.73 |
2,871.45 |
2,871.45 |
2.0K |
| 12:48 |
2,872.17 |
2,872.45 |
2,872.17 |
2,872.42 |
7.9K |
| 12:49 |
2,872.95 |
2,873.56 |
2,872.95 |
2,873.56 |
5.4K |
| 12:50 |
2,873.01 |
2,873.15 |
2,873.01 |
2,873.15 |
11.0K |
| 12:51 |
2,873.15 |
2,873.15 |
2,872.98 |
2,873.15 |
2.1K |
| 12:52 |
2,872.81 |
2,873.09 |
2,872.81 |
2,873.09 |
6.2K |
| 12:53 |
2,873.09 |
2,873.09 |
2,872.62 |
2,872.62 |
23.5K |
| 12:54 |
2,872.67 |
2,872.67 |
2,872.40 |
2,872.40 |
2.5K |
| 12:55 |
2,872.73 |
2,872.73 |
2,872.01 |
2,872.01 |
6.4K |
| 12:56 |
2,872.01 |
2,872.75 |
2,871.87 |
2,872.75 |
12.1K |
| 12:57 |
2,872.48 |
2,872.87 |
2,872.42 |
2,872.87 |
8.4K |
| 12:58 |
2,872.81 |
2,872.81 |
2,872.50 |
2,872.50 |
3.2K |
| 12:59 |
2,872.50 |
2,873.20 |
2,872.31 |
2,872.31 |
22.2K |
| 13:00 |
2,872.25 |
2,872.25 |
2,871.83 |
2,871.83 |
12.0K |
| 13:01 |
2,871.94 |
2,872.00 |
2,871.77 |
2,872.00 |
1.6K |
| 13:02 |
2,872.00 |
2,872.30 |
2,872.00 |
2,872.07 |
14.4K |
| 13:03 |
2,872.14 |
2,872.14 |
2,871.71 |
2,871.71 |
5.0K |
| 13:04 |
2,871.71 |
2,872.13 |
2,871.66 |
2,871.66 |
2.5K |
| 13:05 |
2,871.82 |
2,871.99 |
2,871.82 |
2,871.99 |
11.9K |
| 13:06 |
2,872.15 |
2,872.15 |
2,871.36 |
2,871.77 |
13.1K |
| 13:07 |
2,871.77 |
2,871.77 |
2,870.60 |
2,870.60 |
16.8K |
| 13:08 |
2,870.57 |
2,870.57 |
2,869.88 |
2,870.14 |
5.1K |
| 13:09 |
2,870.41 |
2,870.41 |
2,870.07 |
2,870.41 |
1.4K |
| 13:10 |
2,870.18 |
2,870.43 |
2,869.93 |
2,869.93 |
7.8K |
| 13:11 |
2,869.93 |
2,870.16 |
2,869.44 |
2,869.44 |
3.2K |
| 13:12 |
2,870.24 |
2,870.58 |
2,870.24 |
2,870.41 |
6.4K |
| 13:13 |
2,870.41 |
2,870.41 |
2,869.19 |
2,869.19 |
10.6K |
| 13:14 |
2,869.19 |
2,869.29 |
2,869.12 |
2,869.29 |
7.6K |
| 13:15 |
2,869.29 |
2,869.85 |
2,869.29 |
2,869.69 |
7.2K |
| 13:16 |
2,869.38 |
2,869.77 |
2,869.38 |
2,869.77 |
14.5K |
| 13:17 |
2,869.57 |
2,869.57 |
2,868.88 |
2,868.88 |
11.5K |
| 13:18 |
2,868.58 |
2,869.02 |
2,868.58 |
2,869.02 |
9.9K |
| 13:19 |
2,869.16 |
2,869.63 |
2,869.02 |
2,869.02 |
8.5K |
| 13:20 |
2,868.88 |
2,868.88 |
2,868.88 |
2,868.88 |
3.0K |
| 13:21 |
2,868.75 |
2,868.75 |
2,868.75 |
2,868.75 |
3.3K |
| 13:22 |
2,869.16 |
2,869.44 |
2,869.16 |
2,869.44 |
11.8K |
| 13:23 |
2,869.60 |
2,869.77 |
2,868.74 |
2,868.74 |
10.9K |
| 13:24 |
2,868.88 |
2,868.88 |
2,868.88 |
2,868.88 |
0.5K |
| 13:25 |
2,869.12 |
2,869.35 |
2,868.84 |
2,869.09 |
11.1K |
| 13:26 |
2,869.25 |
2,870.14 |
2,869.25 |
2,870.14 |
11.1K |
| 13:27 |
2,870.14 |
2,871.67 |
2,870.14 |
2,871.28 |
13.7K |
| 13:28 |
2,870.64 |
2,870.64 |
2,870.17 |
2,870.17 |
13.0K |
| 13:29 |
2,870.22 |
2,870.28 |
2,870.06 |
2,870.28 |
2.8K |
| 13:30 |
2,870.36 |
2,870.42 |
2,870.09 |
2,870.32 |
3.6K |
| 13:31 |
2,870.56 |
2,870.56 |
2,870.15 |
2,870.15 |
4.8K |
| 13:32 |
2,870.15 |
2,870.15 |
2,869.27 |
2,869.27 |
7.5K |
| 13:33 |
2,868.93 |
2,869.42 |
2,868.93 |
2,869.42 |
5.3K |
| 13:34 |
2,869.25 |
2,869.25 |
2,869.01 |
2,869.01 |
4.5K |
| 13:35 |
2,869.18 |
2,869.18 |
2,869.01 |
2,869.13 |
1.7K |
| 13:36 |
2,868.82 |
2,869.20 |
2,868.82 |
2,868.92 |
2.0K |
| 13:37 |
2,868.99 |
2,869.85 |
2,868.99 |
2,869.85 |
10.3K |
| 13:38 |
2,869.57 |
2,869.92 |
2,869.57 |
2,869.68 |
3.4K |
| 13:39 |
2,869.68 |
2,869.68 |
2,869.21 |
2,869.21 |
4.9K |
| 13:40 |
2,869.21 |
2,869.66 |
2,869.21 |
2,869.52 |
3.4K |
| 13:41 |
2,870.24 |
2,870.24 |
2,869.63 |
2,869.91 |
5.4K |
| 13:42 |
2,869.63 |
2,869.63 |
2,867.44 |
2,867.91 |
24.5K |
| 13:43 |
2,867.91 |
2,868.61 |
2,867.91 |
2,868.61 |
13.1K |
| 13:44 |
2,868.97 |
2,869.65 |
2,868.97 |
2,869.65 |
12.8K |
| 13:45 |
2,869.65 |
2,872.53 |
2,869.65 |
2,872.53 |
24.5K |
| 13:46 |
2,872.70 |
2,873.42 |
2,872.53 |
2,872.97 |
13.3K |
| 13:47 |
2,873.08 |
2,873.08 |
2,872.53 |
2,872.53 |
7.2K |
| 13:48 |
2,872.69 |
2,872.69 |
2,871.34 |
2,871.34 |
26.7K |
| 13:49 |
2,871.00 |
2,871.99 |
2,871.00 |
2,871.99 |
8.1K |
| 13:50 |
2,871.99 |
2,873.78 |
2,871.99 |
2,873.78 |
7.6K |
| 13:51 |
2,874.69 |
2,874.69 |
2,874.07 |
2,874.07 |
6.1K |
| 13:52 |
2,874.56 |
2,874.89 |
2,874.49 |
2,874.49 |
7.8K |
| 13:53 |
2,875.59 |
2,875.80 |
2,875.35 |
2,875.35 |
4.3K |
| 13:54 |
2,875.62 |
2,875.62 |
2,875.04 |
2,875.04 |
8.4K |
| 13:55 |
2,875.04 |
2,875.04 |
2,874.29 |
2,874.29 |
2.8K |
| 13:56 |
2,874.29 |
2,874.29 |
2,873.90 |
2,873.90 |
10.6K |
| 13:57 |
2,873.74 |
2,874.37 |
2,873.74 |
2,874.37 |
7.2K |
| 13:58 |
2,874.48 |
2,874.69 |
2,874.48 |
2,874.62 |
5.8K |
| 13:59 |
2,874.74 |
2,875.74 |
2,874.68 |
2,875.18 |
13.9K |
| 14:00 |
2,874.91 |
2,876.02 |
2,874.91 |
2,875.95 |
3.4K |
| 14:01 |
2,875.05 |
2,875.76 |
2,875.05 |
2,875.16 |
8.6K |
| 14:02 |
2,875.16 |
2,875.16 |
2,874.94 |
2,874.94 |
4.8K |
| 14:03 |
2,874.94 |
2,874.94 |
2,874.61 |
2,874.61 |
8.6K |
| 14:04 |
2,874.40 |
2,875.75 |
2,874.40 |
2,875.75 |
14.3K |
| 14:05 |
2,875.75 |
2,876.63 |
2,875.75 |
2,876.57 |
4.1K |
| 14:06 |
2,876.24 |
2,876.24 |
2,875.71 |
2,875.71 |
6.0K |
| 14:07 |
2,875.85 |
2,876.99 |
2,875.85 |
2,876.99 |
4.5K |
| 14:08 |
2,876.44 |
2,876.91 |
2,876.30 |
2,876.91 |
7.0K |
| 14:09 |
2,876.10 |
2,876.10 |
2,875.77 |
2,875.77 |
8.0K |
| 14:10 |
2,875.49 |
2,875.66 |
2,874.97 |
2,874.97 |
7.1K |
| 14:11 |
2,874.99 |
2,875.30 |
2,874.86 |
2,874.86 |
4.7K |
| 14:12 |
2,875.33 |
2,875.88 |
2,875.33 |
2,875.69 |
4.9K |
| 14:13 |
2,876.02 |
2,876.42 |
2,876.02 |
2,876.42 |
5.8K |
| 14:14 |
2,876.26 |
2,876.49 |
2,876.26 |
2,876.49 |
7.4K |
| 14:15 |
2,876.63 |
2,876.63 |
2,876.63 |
2,876.63 |
1.5K |
| 14:16 |
2,877.13 |
2,877.13 |
2,876.56 |
2,876.56 |
14.0K |
| 14:17 |
2,878.11 |
2,878.11 |
2,877.80 |
2,877.93 |
11.9K |
| 14:18 |
2,879.43 |
2,879.85 |
2,879.38 |
2,879.85 |
17.4K |
| 14:19 |
2,881.26 |
2,882.21 |
2,881.26 |
2,882.14 |
46.4K |
| 14:20 |
2,882.14 |
2,882.14 |
2,880.75 |
2,880.75 |
17.2K |
| 14:21 |
2,880.75 |
2,880.75 |
2,879.56 |
2,879.56 |
7.4K |
| 14:22 |
2,878.80 |
2,878.91 |
2,878.80 |
2,878.80 |
9.2K |
| 14:23 |
2,880.22 |
2,880.66 |
2,880.22 |
2,880.36 |
17.5K |
| 14:24 |
2,880.22 |
2,880.37 |
2,879.72 |
2,879.72 |
6.7K |
| 14:25 |
2,879.97 |
2,881.75 |
2,879.97 |
2,881.75 |
11.3K |
| 14:26 |
2,881.61 |
2,882.52 |
2,881.61 |
2,882.52 |
4.9K |
| 14:27 |
2,882.36 |
2,882.52 |
2,882.36 |
2,882.52 |
3.4K |
| 14:28 |
2,882.63 |
2,882.72 |
2,882.41 |
2,882.41 |
6.7K |
| 14:29 |
2,882.69 |
2,882.69 |
2,882.14 |
2,882.14 |
7.5K |
| 14:30 |
2,882.14 |
2,883.85 |
2,882.14 |
2,883.84 |
12.5K |
| 14:31 |
2,883.84 |
2,884.14 |
2,883.67 |
2,884.14 |
18.7K |
| 14:32 |
2,884.69 |
2,884.83 |
2,884.56 |
2,884.69 |
2.9K |
| 14:33 |
2,884.67 |
2,884.75 |
2,884.67 |
2,884.75 |
4.6K |
| 14:34 |
2,884.75 |
2,884.75 |
2,884.55 |
2,884.55 |
3.7K |
| 14:35 |
2,884.55 |
2,884.62 |
2,884.01 |
2,884.24 |
7.8K |
| 14:36 |
2,884.52 |
2,884.63 |
2,884.46 |
2,884.63 |
3.9K |
| 14:37 |
2,884.49 |
2,885.10 |
2,884.49 |
2,884.77 |
16.5K |
| 14:38 |
2,885.68 |
2,887.06 |
2,885.68 |
2,887.06 |
30.4K |
| 14:39 |
2,886.92 |
2,887.99 |
2,886.92 |
2,887.99 |
10.2K |
| 14:40 |
2,888.16 |
2,888.72 |
2,888.16 |
2,888.72 |
6.1K |
| 14:41 |
2,888.44 |
2,888.44 |
2,886.77 |
2,886.81 |
33.0K |
| 14:42 |
2,886.81 |
2,887.78 |
2,886.47 |
2,886.47 |
8.1K |
| 14:43 |
2,886.03 |
2,886.14 |
2,885.97 |
2,886.03 |
11.7K |
| 14:44 |
2,886.03 |
2,886.36 |
2,886.03 |
2,886.36 |
3.7K |
| 14:45 |
2,886.78 |
2,886.78 |
2,886.61 |
2,886.65 |
6.5K |
| 14:46 |
2,886.84 |
2,887.74 |
2,886.84 |
2,887.34 |
14.9K |
| 14:47 |
2,887.60 |
2,887.74 |
2,887.35 |
2,887.35 |
5.3K |
| 14:48 |
2,887.35 |
2,888.35 |
2,886.80 |
2,888.35 |
11.6K |
| 14:49 |
2,887.91 |
2,888.18 |
2,887.91 |
2,888.18 |
4.5K |
| 14:50 |
2,888.04 |
2,888.21 |
2,887.71 |
2,888.21 |
6.5K |
| 14:51 |
2,888.21 |
2,888.21 |
2,888.04 |
2,888.16 |
3.5K |
| 14:52 |
2,888.46 |
2,889.02 |
2,887.20 |
2,887.20 |
15.3K |
| 14:53 |
2,887.27 |
2,887.72 |
2,887.27 |
2,887.72 |
45.1K |
| 14:54 |
2,887.72 |
2,887.79 |
2,887.71 |
2,887.71 |
7.7K |
| 14:55 |
2,887.71 |
2,888.11 |
2,887.71 |
2,888.11 |
4.4K |
| 14:56 |
2,888.10 |
2,888.23 |
2,888.10 |
2,888.23 |
7.9K |
| 14:57 |
2,888.28 |
2,888.28 |
2,887.98 |
2,888.28 |
20.2K |
| 14:58 |
2,888.12 |
2,888.19 |
2,887.56 |
2,887.56 |
4.6K |
| 14:59 |
2,887.73 |
2,887.89 |
2,887.50 |
2,887.50 |
7.8K |
| 15:00 |
2,887.33 |
2,887.94 |
2,887.33 |
2,887.94 |
3.2K |
| 15:01 |
2,887.77 |
2,888.08 |
2,887.77 |
2,887.80 |
19.1K |
| 15:02 |
2,888.08 |
2,888.08 |
2,887.66 |
2,887.94 |
2.8K |
| 15:03 |
2,887.66 |
2,887.83 |
2,887.66 |
2,887.66 |
1.6K |
| 15:04 |
2,887.95 |
2,889.43 |
2,887.95 |
2,889.43 |
11.6K |
| 15:05 |
2,889.43 |
2,889.60 |
2,889.38 |
2,889.60 |
7.7K |
| 15:06 |
2,889.60 |
2,889.67 |
2,889.60 |
2,889.67 |
6.1K |
| 15:07 |
2,889.67 |
2,889.67 |
2,889.00 |
2,889.00 |
12.2K |
| 15:08 |
2,889.24 |
2,889.24 |
2,888.76 |
2,888.76 |
13.5K |
| 15:09 |
2,888.71 |
2,888.71 |
2,887.91 |
2,887.91 |
9.1K |
| 15:10 |
2,887.64 |
2,887.64 |
2,886.29 |
2,886.40 |
21.1K |
| 15:11 |
2,886.16 |
2,887.17 |
2,886.16 |
2,887.17 |
9.2K |
| 15:12 |
2,887.06 |
2,887.51 |
2,886.68 |
2,886.68 |
11.1K |
| 15:13 |
2,886.79 |
2,887.33 |
2,886.79 |
2,887.33 |
17.5K |
| 15:14 |
2,887.50 |
2,887.50 |
2,887.01 |
2,887.33 |
18.0K |
| 15:15 |
2,887.88 |
2,888.95 |
2,887.44 |
2,888.95 |
29.8K |
| 15:16 |
2,889.81 |
2,891.08 |
2,889.81 |
2,891.08 |
15.4K |
| 15:17 |
2,891.36 |
2,891.36 |
2,890.37 |
2,890.37 |
12.3K |
| 15:18 |
2,890.65 |
2,891.48 |
2,890.58 |
2,891.48 |
15.6K |
| 15:19 |
2,890.78 |
2,891.23 |
2,890.32 |
2,890.48 |
47.2K |
| 15:20 |
2,888.82 |
2,888.97 |
2,888.75 |
2,888.97 |
25.1K |
| 15:21 |
2,888.97 |
2,890.39 |
2,888.71 |
2,890.39 |
19.0K |
| 15:22 |
2,890.25 |
2,890.43 |
2,890.22 |
2,890.22 |
20.0K |
| 15:23 |
2,890.22 |
2,890.23 |
2,889.88 |
2,889.88 |
9.4K |
| 15:24 |
2,889.48 |
2,890.79 |
2,889.48 |
2,890.39 |
25.7K |
| 15:25 |
2,890.51 |
2,891.01 |
2,890.51 |
2,890.90 |
18.8K |
| 15:26 |
2,891.21 |
2,892.71 |
2,891.21 |
2,892.19 |
27.0K |
| 15:27 |
2,892.44 |
2,892.44 |
2,889.65 |
2,889.65 |
23.8K |
| 15:28 |
2,889.30 |
2,889.51 |
2,888.91 |
2,888.91 |
6.4K |
| 15:29 |
2,888.54 |
2,889.26 |
2,888.37 |
2,888.71 |
35.1K |
| 15:30 |
2,886.52 |
2,887.39 |
2,886.52 |
2,887.37 |
49.7K |
| 15:31 |
2,887.37 |
2,887.37 |
2,886.40 |
2,886.52 |
16.7K |
| 15:32 |
2,886.94 |
2,886.94 |
2,886.60 |
2,886.60 |
15.2K |
| 15:33 |
2,886.50 |
2,886.50 |
2,885.77 |
2,885.82 |
24.1K |
| 15:34 |
2,885.82 |
2,885.82 |
2,885.09 |
2,885.26 |
22.5K |
| 15:35 |
2,884.92 |
2,885.13 |
2,884.46 |
2,884.61 |
20.6K |
| 15:36 |
2,884.73 |
2,884.92 |
2,884.64 |
2,884.64 |
15.1K |
| 15:37 |
2,884.64 |
2,884.64 |
2,883.57 |
2,883.57 |
25.1K |
| 15:38 |
2,883.57 |
2,883.57 |
2,882.85 |
2,882.85 |
17.6K |
| 15:39 |
2,883.71 |
2,883.71 |
2,883.42 |
2,883.47 |
13.3K |
| 15:40 |
2,883.13 |
2,883.13 |
2,882.24 |
2,882.34 |
53.1K |
| 15:41 |
2,882.06 |
2,882.58 |
2,882.06 |
2,882.58 |
28.0K |
| 15:42 |
2,882.58 |
2,882.86 |
2,881.98 |
2,881.98 |
10.9K |
| 15:43 |
2,882.33 |
2,882.72 |
2,882.33 |
2,882.61 |
20.0K |
| 15:44 |
2,882.79 |
2,882.79 |
2,880.76 |
2,880.76 |
32.4K |
| 15:45 |
2,880.71 |
2,881.73 |
2,879.97 |
2,881.27 |
45.9K |
| 15:46 |
2,881.61 |
2,881.61 |
2,881.27 |
2,881.27 |
5.5K |
| 15:47 |
2,881.11 |
2,881.30 |
2,880.14 |
2,880.14 |
19.4K |
| 15:48 |
2,880.35 |
2,880.42 |
2,880.30 |
2,880.30 |
13.1K |
| 15:49 |
2,880.16 |
2,880.66 |
2,880.16 |
2,880.66 |
13.2K |
| 15:50 |
2,880.23 |
2,880.64 |
2,878.05 |
2,878.05 |
179.9K |
| 15:51 |
2,878.13 |
2,879.16 |
2,877.88 |
2,879.16 |
45.3K |
| 15:52 |
2,878.61 |
2,878.77 |
2,878.61 |
2,878.61 |
29.5K |
| 15:53 |
2,879.11 |
2,881.23 |
2,879.11 |
2,881.23 |
103.6K |
| 15:54 |
2,881.00 |
2,882.00 |
2,881.00 |
2,881.86 |
56.8K |
| 15:55 |
2,881.67 |
2,881.73 |
2,880.35 |
2,880.35 |
64.9K |
| 15:56 |
2,880.37 |
2,880.81 |
2,879.29 |
2,880.81 |
97.3K |
| 15:57 |
2,880.27 |
2,880.70 |
2,879.96 |
2,879.96 |
117.2K |
| 15:58 |
2,879.65 |
2,880.15 |
2,879.65 |
2,879.87 |
55.1K |
| 15:59 |
2,879.20 |
2,879.43 |
2,879.07 |
2,879.07 |
182.7K |
| 16:00 |
2,879.83 |
2,881.06 |
2,879.83 |
2,881.06 |
4,071.3K |
| 16:01 |
2,881.06 |
2,881.06 |
2,881.06 |
2,881.06 |
17.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|