| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,881.06 |
2,895.11 |
2,881.06 |
2,895.11 |
110.9K |
| 09:31 |
2,895.11 |
2,895.11 |
2,892.00 |
2,894.73 |
36.9K |
| 09:32 |
2,899.89 |
2,901.33 |
2,897.41 |
2,897.41 |
37.1K |
| 09:33 |
2,897.45 |
2,897.61 |
2,895.81 |
2,896.34 |
17.4K |
| 09:34 |
2,896.67 |
2,896.67 |
2,891.28 |
2,893.44 |
13.7K |
| 09:35 |
2,891.66 |
2,891.67 |
2,891.05 |
2,891.05 |
40.5K |
| 09:36 |
2,891.39 |
2,892.99 |
2,891.39 |
2,892.99 |
18.7K |
| 09:37 |
2,892.63 |
2,892.63 |
2,888.58 |
2,888.58 |
20.9K |
| 09:38 |
2,888.58 |
2,888.58 |
2,883.66 |
2,885.64 |
19.3K |
| 09:39 |
2,884.89 |
2,886.66 |
2,884.89 |
2,886.66 |
6.0K |
| 09:40 |
2,888.44 |
2,888.44 |
2,885.73 |
2,885.73 |
23.5K |
| 09:41 |
2,883.26 |
2,886.70 |
2,883.26 |
2,886.70 |
9.1K |
| 09:42 |
2,887.36 |
2,887.36 |
2,882.39 |
2,882.39 |
13.8K |
| 09:43 |
2,882.38 |
2,883.60 |
2,882.38 |
2,882.94 |
5.4K |
| 09:44 |
2,883.52 |
2,884.82 |
2,883.38 |
2,884.22 |
7.0K |
| 09:45 |
2,885.66 |
2,885.66 |
2,884.43 |
2,884.98 |
14.0K |
| 09:46 |
2,885.20 |
2,885.20 |
2,883.32 |
2,884.85 |
17.9K |
| 09:47 |
2,883.88 |
2,884.92 |
2,882.20 |
2,884.92 |
23.2K |
| 09:48 |
2,885.06 |
2,887.45 |
2,885.06 |
2,887.45 |
6.1K |
| 09:49 |
2,887.73 |
2,889.67 |
2,887.73 |
2,889.67 |
8.0K |
| 09:50 |
2,893.88 |
2,898.78 |
2,893.88 |
2,898.78 |
38.9K |
| 09:51 |
2,898.86 |
2,898.86 |
2,897.34 |
2,897.34 |
8.3K |
| 09:52 |
2,895.78 |
2,898.50 |
2,895.78 |
2,898.50 |
31.6K |
| 09:53 |
2,899.17 |
2,900.89 |
2,899.17 |
2,900.42 |
6.6K |
| 09:54 |
2,900.97 |
2,901.79 |
2,900.97 |
2,901.79 |
19.2K |
| 09:55 |
2,901.79 |
2,901.79 |
2,899.95 |
2,899.95 |
10.0K |
| 09:56 |
2,899.25 |
2,899.87 |
2,899.25 |
2,899.70 |
5.9K |
| 09:57 |
2,900.67 |
2,901.17 |
2,900.61 |
2,901.17 |
15.6K |
| 09:58 |
2,901.09 |
2,902.53 |
2,900.56 |
2,900.56 |
24.8K |
| 09:59 |
2,900.50 |
2,900.50 |
2,897.56 |
2,897.56 |
13.8K |
| 10:00 |
2,897.58 |
2,898.69 |
2,897.58 |
2,898.69 |
23.4K |
| 10:01 |
2,898.55 |
2,898.91 |
2,898.05 |
2,898.05 |
17.8K |
| 10:02 |
2,898.05 |
2,902.52 |
2,898.05 |
2,902.52 |
18.8K |
| 10:03 |
2,903.41 |
2,905.70 |
2,903.41 |
2,905.70 |
20.0K |
| 10:04 |
2,905.57 |
2,907.54 |
2,905.57 |
2,907.43 |
82.2K |
| 10:05 |
2,907.16 |
2,907.16 |
2,905.39 |
2,906.33 |
19.0K |
| 10:06 |
2,905.74 |
2,905.74 |
2,903.52 |
2,903.58 |
14.8K |
| 10:07 |
2,902.83 |
2,902.83 |
2,901.98 |
2,901.98 |
26.1K |
| 10:08 |
2,900.55 |
2,900.55 |
2,897.04 |
2,898.54 |
30.2K |
| 10:09 |
2,899.48 |
2,900.40 |
2,899.09 |
2,900.40 |
7.6K |
| 10:10 |
2,899.79 |
2,899.79 |
2,898.76 |
2,898.76 |
10.4K |
| 10:11 |
2,899.37 |
2,899.98 |
2,897.78 |
2,897.78 |
13.3K |
| 10:12 |
2,897.78 |
2,898.65 |
2,897.78 |
2,898.16 |
13.7K |
| 10:13 |
2,898.16 |
2,898.51 |
2,898.16 |
2,898.30 |
7.4K |
| 10:14 |
2,897.25 |
2,899.12 |
2,897.05 |
2,899.12 |
17.4K |
| 10:15 |
2,899.72 |
2,900.05 |
2,899.55 |
2,899.55 |
17.1K |
| 10:16 |
2,899.48 |
2,900.19 |
2,899.48 |
2,899.97 |
11.5K |
| 10:17 |
2,900.38 |
2,900.38 |
2,899.07 |
2,899.49 |
17.0K |
| 10:18 |
2,900.03 |
2,902.35 |
2,900.03 |
2,902.35 |
16.0K |
| 10:19 |
2,902.41 |
2,903.03 |
2,902.41 |
2,902.55 |
24.6K |
| 10:20 |
2,902.39 |
2,902.83 |
2,902.39 |
2,902.83 |
12.3K |
| 10:21 |
2,902.24 |
2,902.88 |
2,901.90 |
2,901.90 |
51.4K |
| 10:22 |
2,901.52 |
2,901.52 |
2,900.47 |
2,900.47 |
15.7K |
| 10:23 |
2,900.47 |
2,902.02 |
2,900.47 |
2,902.02 |
30.3K |
| 10:24 |
2,901.76 |
2,902.57 |
2,901.30 |
2,901.30 |
26.2K |
| 10:25 |
2,901.30 |
2,901.46 |
2,901.10 |
2,901.46 |
7.4K |
| 10:26 |
2,901.52 |
2,902.60 |
2,901.52 |
2,902.60 |
8.7K |
| 10:27 |
2,903.08 |
2,903.08 |
2,902.51 |
2,902.51 |
8.7K |
| 10:28 |
2,902.65 |
2,902.65 |
2,902.25 |
2,902.25 |
12.7K |
| 10:29 |
2,902.25 |
2,902.67 |
2,902.25 |
2,902.46 |
6.6K |
| 10:30 |
2,903.56 |
2,906.07 |
2,903.56 |
2,906.07 |
75.1K |
| 10:31 |
2,906.07 |
2,906.82 |
2,906.07 |
2,906.82 |
12.4K |
| 10:32 |
2,908.88 |
2,910.87 |
2,908.88 |
2,910.87 |
28.6K |
| 10:33 |
2,910.59 |
2,910.59 |
2,909.43 |
2,909.43 |
9.4K |
| 10:34 |
2,909.43 |
2,910.29 |
2,909.29 |
2,910.29 |
8.0K |
| 10:35 |
2,910.42 |
2,910.56 |
2,910.42 |
2,910.56 |
12.5K |
| 10:36 |
2,911.48 |
2,912.42 |
2,911.48 |
2,912.42 |
15.2K |
| 10:37 |
2,912.70 |
2,914.46 |
2,912.70 |
2,914.46 |
9.0K |
| 10:38 |
2,914.46 |
2,914.46 |
2,914.15 |
2,914.15 |
6.1K |
| 10:39 |
2,915.05 |
2,917.14 |
2,915.05 |
2,917.14 |
33.0K |
| 10:40 |
2,917.14 |
2,918.76 |
2,917.14 |
2,918.76 |
10.8K |
| 10:41 |
2,918.76 |
2,918.76 |
2,917.74 |
2,917.74 |
10.0K |
| 10:42 |
2,916.85 |
2,916.85 |
2,916.61 |
2,916.61 |
19.9K |
| 10:43 |
2,916.28 |
2,916.28 |
2,915.36 |
2,915.50 |
16.3K |
| 10:44 |
2,915.50 |
2,915.50 |
2,914.68 |
2,914.68 |
13.1K |
| 10:45 |
2,914.85 |
2,914.85 |
2,913.20 |
2,914.41 |
19.7K |
| 10:46 |
2,915.35 |
2,915.74 |
2,915.02 |
2,915.74 |
7.5K |
| 10:47 |
2,915.74 |
2,917.10 |
2,915.74 |
2,916.58 |
25.7K |
| 10:48 |
2,916.58 |
2,917.94 |
2,916.58 |
2,917.94 |
5.6K |
| 10:49 |
2,917.80 |
2,918.33 |
2,917.47 |
2,918.33 |
13.0K |
| 10:50 |
2,917.19 |
2,917.19 |
2,916.44 |
2,916.44 |
11.4K |
| 10:51 |
2,916.51 |
2,918.08 |
2,916.51 |
2,917.80 |
12.9K |
| 10:52 |
2,917.54 |
2,917.70 |
2,917.13 |
2,917.13 |
5.1K |
| 10:53 |
2,916.14 |
2,916.14 |
2,915.60 |
2,915.60 |
10.0K |
| 10:54 |
2,915.12 |
2,915.32 |
2,914.64 |
2,915.32 |
12.3K |
| 10:55 |
2,915.32 |
2,915.32 |
2,914.54 |
2,914.54 |
6.0K |
| 10:56 |
2,914.46 |
2,914.83 |
2,914.32 |
2,914.83 |
10.2K |
| 10:57 |
2,914.83 |
2,914.83 |
2,914.15 |
2,914.81 |
25.6K |
| 10:58 |
2,916.10 |
2,917.11 |
2,916.10 |
2,917.11 |
19.2K |
| 10:59 |
2,917.11 |
2,917.52 |
2,915.83 |
2,915.83 |
16.8K |
| 11:00 |
2,915.83 |
2,916.59 |
2,915.83 |
2,916.59 |
13.2K |
| 11:01 |
2,916.59 |
2,916.59 |
2,915.41 |
2,915.41 |
6.5K |
| 11:02 |
2,915.21 |
2,915.62 |
2,915.21 |
2,915.48 |
8.9K |
| 11:03 |
2,914.73 |
2,916.83 |
2,914.73 |
2,916.83 |
9.7K |
| 11:04 |
2,916.90 |
2,918.54 |
2,916.90 |
2,918.54 |
13.0K |
| 11:05 |
2,917.04 |
2,917.15 |
2,916.91 |
2,917.15 |
11.0K |
| 11:06 |
2,917.15 |
2,917.39 |
2,917.15 |
2,917.33 |
3.1K |
| 11:07 |
2,917.17 |
2,917.33 |
2,917.17 |
2,917.33 |
10.5K |
| 11:08 |
2,917.33 |
2,917.54 |
2,917.33 |
2,917.47 |
3.8K |
| 11:09 |
2,917.14 |
2,918.03 |
2,917.03 |
2,918.03 |
9.8K |
| 11:10 |
2,917.89 |
2,917.96 |
2,917.89 |
2,917.89 |
13.5K |
| 11:11 |
2,918.03 |
2,918.21 |
2,917.86 |
2,917.86 |
4.8K |
| 11:12 |
2,918.55 |
2,918.55 |
2,917.34 |
2,917.34 |
11.4K |
| 11:13 |
2,916.79 |
2,916.79 |
2,916.32 |
2,916.32 |
9.2K |
| 11:14 |
2,916.32 |
2,917.20 |
2,916.26 |
2,916.26 |
9.4K |
| 11:15 |
2,915.99 |
2,917.87 |
2,915.99 |
2,917.87 |
20.3K |
| 11:16 |
2,917.73 |
2,918.73 |
2,917.73 |
2,918.73 |
36.9K |
| 11:17 |
2,918.73 |
2,918.73 |
2,917.45 |
2,918.14 |
15.3K |
| 11:18 |
2,918.41 |
2,918.41 |
2,918.05 |
2,918.05 |
1.3K |
| 11:19 |
2,918.12 |
2,918.12 |
2,916.76 |
2,916.76 |
12.7K |
| 11:20 |
2,916.60 |
2,916.60 |
2,915.97 |
2,916.25 |
4.8K |
| 11:21 |
2,917.54 |
2,917.89 |
2,917.51 |
2,917.51 |
15.3K |
| 11:22 |
2,917.35 |
2,917.54 |
2,917.21 |
2,917.21 |
22.3K |
| 11:23 |
2,917.49 |
2,917.93 |
2,917.49 |
2,917.76 |
16.8K |
| 11:24 |
2,917.83 |
2,918.99 |
2,917.83 |
2,918.61 |
34.3K |
| 11:25 |
2,918.85 |
2,919.20 |
2,918.85 |
2,919.13 |
5.4K |
| 11:26 |
2,919.13 |
2,919.13 |
2,918.09 |
2,918.75 |
5.7K |
| 11:27 |
2,918.68 |
2,918.68 |
2,915.62 |
2,915.62 |
19.6K |
| 11:28 |
2,915.78 |
2,915.78 |
2,914.98 |
2,914.98 |
10.0K |
| 11:29 |
2,914.70 |
2,915.38 |
2,914.37 |
2,915.38 |
7.9K |
| 11:30 |
2,915.71 |
2,916.34 |
2,915.71 |
2,916.34 |
6.4K |
| 11:31 |
2,916.27 |
2,916.27 |
2,913.26 |
2,913.26 |
14.1K |
| 11:32 |
2,913.04 |
2,913.04 |
2,912.54 |
2,912.62 |
9.4K |
| 11:33 |
2,912.15 |
2,912.41 |
2,912.15 |
2,912.34 |
7.6K |
| 11:34 |
2,912.20 |
2,912.20 |
2,911.17 |
2,911.17 |
5.0K |
| 11:35 |
2,911.17 |
2,911.17 |
2,910.69 |
2,910.69 |
16.1K |
| 11:36 |
2,910.88 |
2,911.70 |
2,910.88 |
2,911.70 |
5.3K |
| 11:37 |
2,912.25 |
2,912.80 |
2,911.94 |
2,911.94 |
9.5K |
| 11:38 |
2,911.61 |
2,911.61 |
2,910.60 |
2,910.60 |
7.1K |
| 11:39 |
2,910.94 |
2,910.94 |
2,910.33 |
2,910.33 |
3.7K |
| 11:40 |
2,910.52 |
2,910.52 |
2,910.11 |
2,910.11 |
9.4K |
| 11:41 |
2,910.51 |
2,910.51 |
2,908.01 |
2,908.01 |
23.8K |
| 11:42 |
2,908.35 |
2,908.89 |
2,908.35 |
2,908.89 |
4.0K |
| 11:43 |
2,908.89 |
2,909.17 |
2,908.50 |
2,908.50 |
8.2K |
| 11:44 |
2,908.33 |
2,908.76 |
2,907.50 |
2,907.50 |
9.8K |
| 11:45 |
2,907.02 |
2,907.02 |
2,906.63 |
2,906.63 |
4.6K |
| 11:46 |
2,906.63 |
2,906.63 |
2,905.36 |
2,905.36 |
12.5K |
| 11:47 |
2,905.36 |
2,906.16 |
2,905.36 |
2,906.16 |
4.1K |
| 11:48 |
2,906.30 |
2,906.30 |
2,905.95 |
2,906.16 |
4.8K |
| 11:49 |
2,906.49 |
2,907.13 |
2,906.49 |
2,907.13 |
8.0K |
| 11:50 |
2,907.13 |
2,907.48 |
2,907.13 |
2,907.45 |
3.8K |
| 11:51 |
2,907.10 |
2,907.10 |
2,906.91 |
2,906.98 |
7.3K |
| 11:52 |
2,906.98 |
2,906.98 |
2,905.81 |
2,906.20 |
4.5K |
| 11:53 |
2,905.81 |
2,905.95 |
2,905.81 |
2,905.95 |
7.2K |
| 11:54 |
2,905.89 |
2,906.98 |
2,905.89 |
2,905.90 |
6.6K |
| 11:55 |
2,906.23 |
2,906.23 |
2,906.09 |
2,906.23 |
3.4K |
| 11:56 |
2,906.23 |
2,908.14 |
2,906.23 |
2,908.14 |
5.9K |
| 11:57 |
2,908.28 |
2,908.28 |
2,907.73 |
2,908.28 |
5.1K |
| 11:58 |
2,908.14 |
2,908.14 |
2,906.98 |
2,906.98 |
6.7K |
| 11:59 |
2,906.86 |
2,906.86 |
2,905.84 |
2,905.89 |
9.2K |
| 12:00 |
2,906.45 |
2,906.50 |
2,905.50 |
2,905.50 |
5.2K |
| 12:01 |
2,905.08 |
2,905.08 |
2,904.20 |
2,904.34 |
5.5K |
| 12:02 |
2,904.06 |
2,905.22 |
2,903.59 |
2,905.22 |
13.3K |
| 12:03 |
2,904.81 |
2,904.81 |
2,904.54 |
2,904.61 |
2.7K |
| 12:04 |
2,904.61 |
2,904.74 |
2,904.60 |
2,904.74 |
4.0K |
| 12:05 |
2,905.01 |
2,905.01 |
2,904.36 |
2,904.36 |
2.7K |
| 12:06 |
2,904.36 |
2,904.36 |
2,903.26 |
2,903.26 |
4.0K |
| 12:07 |
2,903.26 |
2,904.25 |
2,903.26 |
2,904.25 |
6.2K |
| 12:08 |
2,904.25 |
2,904.25 |
2,903.03 |
2,903.03 |
2.9K |
| 12:09 |
2,903.35 |
2,904.80 |
2,903.35 |
2,904.80 |
7.2K |
| 12:10 |
2,905.10 |
2,905.16 |
2,904.66 |
2,904.66 |
11.0K |
| 12:11 |
2,904.33 |
2,904.33 |
2,903.25 |
2,903.25 |
8.2K |
| 12:12 |
2,902.91 |
2,902.91 |
2,902.50 |
2,902.50 |
7.1K |
| 12:13 |
2,903.19 |
2,903.64 |
2,903.18 |
2,903.64 |
4.2K |
| 12:14 |
2,903.76 |
2,904.08 |
2,903.60 |
2,904.08 |
8.9K |
| 12:15 |
2,904.01 |
2,904.01 |
2,903.68 |
2,903.68 |
4.7K |
| 12:16 |
2,903.84 |
2,903.84 |
2,903.66 |
2,903.66 |
8.0K |
| 12:17 |
2,903.27 |
2,903.27 |
2,903.13 |
2,903.13 |
4.7K |
| 12:18 |
2,903.13 |
2,903.13 |
2,902.64 |
2,902.88 |
4.0K |
| 12:19 |
2,902.88 |
2,902.95 |
2,902.88 |
2,902.95 |
0.9K |
| 12:20 |
2,902.88 |
2,903.25 |
2,902.88 |
2,903.25 |
6.4K |
| 12:21 |
2,903.11 |
2,903.11 |
2,902.43 |
2,902.43 |
4.7K |
| 12:22 |
2,902.36 |
2,902.84 |
2,902.36 |
2,902.39 |
5.0K |
| 12:23 |
2,902.93 |
2,903.04 |
2,902.93 |
2,902.98 |
8.0K |
| 12:24 |
2,903.25 |
2,903.25 |
2,902.65 |
2,902.65 |
11.2K |
| 12:25 |
2,902.58 |
2,902.58 |
2,901.25 |
2,901.25 |
6.2K |
| 12:26 |
2,901.09 |
2,901.25 |
2,900.91 |
2,900.91 |
5.6K |
| 12:27 |
2,900.71 |
2,901.04 |
2,900.26 |
2,900.26 |
4.7K |
| 12:28 |
2,900.26 |
2,901.27 |
2,900.26 |
2,901.27 |
18.9K |
| 12:29 |
2,901.27 |
2,902.41 |
2,901.27 |
2,902.41 |
3.8K |
| 12:30 |
2,902.27 |
2,902.58 |
2,901.72 |
2,902.58 |
3.2K |
| 12:31 |
2,902.24 |
2,902.24 |
2,901.41 |
2,901.41 |
10.4K |
| 12:32 |
2,901.41 |
2,901.72 |
2,901.41 |
2,901.72 |
3.8K |
| 12:33 |
2,901.72 |
2,901.72 |
2,901.24 |
2,901.24 |
9.0K |
| 12:34 |
2,901.48 |
2,901.65 |
2,900.36 |
2,900.63 |
12.7K |
| 12:35 |
2,900.65 |
2,900.79 |
2,900.45 |
2,900.45 |
3.3K |
| 12:36 |
2,900.45 |
2,900.45 |
2,899.01 |
2,899.12 |
5.1K |
| 12:37 |
2,898.81 |
2,898.98 |
2,898.74 |
2,898.74 |
51.0K |
| 12:38 |
2,898.74 |
2,898.75 |
2,898.54 |
2,898.75 |
14.0K |
| 12:39 |
2,900.27 |
2,900.27 |
2,899.92 |
2,899.92 |
14.7K |
| 12:40 |
2,899.95 |
2,899.95 |
2,899.92 |
2,899.92 |
8.4K |
| 12:41 |
2,899.98 |
2,899.98 |
2,898.45 |
2,898.45 |
9.4K |
| 12:42 |
2,898.31 |
2,898.31 |
2,898.26 |
2,898.26 |
9.1K |
| 12:43 |
2,897.95 |
2,898.64 |
2,897.95 |
2,898.64 |
1.8K |
| 12:44 |
2,898.98 |
2,900.76 |
2,898.98 |
2,900.76 |
14.5K |
| 12:45 |
2,900.76 |
2,900.82 |
2,900.76 |
2,900.82 |
3.7K |
| 12:46 |
2,900.70 |
2,901.34 |
2,900.70 |
2,900.75 |
7.8K |
| 12:47 |
2,900.75 |
2,901.68 |
2,900.75 |
2,901.68 |
4.4K |
| 12:48 |
2,901.96 |
2,901.96 |
2,901.96 |
2,901.96 |
4.0K |
| 12:49 |
2,902.10 |
2,903.07 |
2,902.10 |
2,903.07 |
4.4K |
| 12:50 |
2,902.40 |
2,902.40 |
2,902.10 |
2,902.10 |
6.7K |
| 12:51 |
2,902.37 |
2,902.61 |
2,902.35 |
2,902.35 |
7.9K |
| 12:52 |
2,902.35 |
2,902.51 |
2,902.28 |
2,902.28 |
1.1K |
| 12:53 |
2,902.33 |
2,902.36 |
2,902.14 |
2,902.36 |
12.3K |
| 12:54 |
2,902.12 |
2,902.12 |
2,901.29 |
2,901.29 |
8.6K |
| 12:55 |
2,901.43 |
2,902.84 |
2,901.43 |
2,902.63 |
10.4K |
| 12:56 |
2,902.63 |
2,903.07 |
2,902.63 |
2,903.07 |
4.1K |
| 12:57 |
2,902.93 |
2,903.29 |
2,902.81 |
2,903.29 |
6.8K |
| 12:58 |
2,902.88 |
2,902.95 |
2,902.88 |
2,902.95 |
2.2K |
| 12:59 |
2,902.95 |
2,903.73 |
2,902.95 |
2,903.55 |
4.8K |
| 13:00 |
2,903.72 |
2,903.88 |
2,902.79 |
2,902.86 |
8.1K |
| 13:01 |
2,902.86 |
2,902.93 |
2,902.20 |
2,902.20 |
10.0K |
| 13:02 |
2,902.26 |
2,903.62 |
2,902.26 |
2,903.62 |
14.8K |
| 13:03 |
2,903.68 |
2,903.68 |
2,903.62 |
2,903.62 |
1.7K |
| 13:04 |
2,903.69 |
2,903.76 |
2,903.69 |
2,903.69 |
3.3K |
| 13:05 |
2,903.69 |
2,903.69 |
2,902.79 |
2,902.79 |
5.5K |
| 13:06 |
2,902.95 |
2,903.76 |
2,902.95 |
2,903.43 |
11.3K |
| 13:07 |
2,903.09 |
2,903.50 |
2,903.09 |
2,903.50 |
15.7K |
| 13:08 |
2,903.50 |
2,903.50 |
2,902.94 |
2,902.94 |
1.6K |
| 13:09 |
2,902.73 |
2,902.73 |
2,901.93 |
2,901.93 |
16.9K |
| 13:10 |
2,902.09 |
2,902.09 |
2,901.84 |
2,901.84 |
7.6K |
| 13:11 |
2,901.90 |
2,901.90 |
2,901.35 |
2,901.35 |
4.9K |
| 13:12 |
2,901.49 |
2,901.82 |
2,901.49 |
2,901.71 |
9.5K |
| 13:13 |
2,901.57 |
2,901.99 |
2,901.37 |
2,901.37 |
3.1K |
| 13:14 |
2,901.30 |
2,901.47 |
2,900.88 |
2,900.88 |
49.1K |
| 13:15 |
2,900.81 |
2,900.87 |
2,900.68 |
2,900.87 |
18.3K |
| 13:16 |
2,900.87 |
2,900.87 |
2,900.63 |
2,900.63 |
26.5K |
| 13:17 |
2,900.70 |
2,901.47 |
2,900.70 |
2,901.47 |
3.2K |
| 13:18 |
2,901.41 |
2,901.41 |
2,901.34 |
2,901.34 |
16.4K |
| 13:19 |
2,901.87 |
2,902.32 |
2,901.87 |
2,901.98 |
22.8K |
| 13:20 |
2,901.83 |
2,901.98 |
2,901.83 |
2,901.98 |
3.1K |
| 13:21 |
2,901.98 |
2,902.12 |
2,901.98 |
2,902.12 |
2.0K |
| 13:22 |
2,902.32 |
2,902.93 |
2,902.32 |
2,902.93 |
18.2K |
| 13:23 |
2,902.93 |
2,904.83 |
2,902.93 |
2,904.83 |
23.4K |
| 13:24 |
2,905.33 |
2,905.33 |
2,902.94 |
2,902.94 |
29.2K |
| 13:25 |
2,902.94 |
2,903.52 |
2,902.94 |
2,903.42 |
6.4K |
| 13:26 |
2,903.39 |
2,903.39 |
2,903.03 |
2,903.03 |
9.3K |
| 13:27 |
2,902.59 |
2,902.82 |
2,901.86 |
2,901.86 |
5.9K |
| 13:28 |
2,901.79 |
2,901.79 |
2,901.28 |
2,901.28 |
6.3K |
| 13:29 |
2,901.12 |
2,901.98 |
2,901.05 |
2,901.98 |
5.3K |
| 13:30 |
2,901.98 |
2,901.98 |
2,898.62 |
2,898.62 |
35.8K |
| 13:31 |
2,900.46 |
2,900.67 |
2,898.71 |
2,898.71 |
20.0K |
| 13:32 |
2,899.19 |
2,901.49 |
2,899.19 |
2,901.49 |
47.2K |
| 13:33 |
2,901.82 |
2,902.91 |
2,901.82 |
2,902.91 |
9.0K |
| 13:34 |
2,902.91 |
2,903.30 |
2,902.56 |
2,903.30 |
7.0K |
| 13:35 |
2,903.57 |
2,903.57 |
2,902.48 |
2,902.63 |
11.2K |
| 13:36 |
2,903.10 |
2,903.10 |
2,902.21 |
2,902.55 |
3.9K |
| 13:37 |
2,902.78 |
2,903.63 |
2,902.78 |
2,903.63 |
9.4K |
| 13:38 |
2,903.36 |
2,903.57 |
2,903.36 |
2,903.50 |
5.3K |
| 13:39 |
2,903.49 |
2,903.49 |
2,903.08 |
2,903.08 |
6.1K |
| 13:40 |
2,902.13 |
2,902.13 |
2,901.92 |
2,901.92 |
18.4K |
| 13:41 |
2,902.13 |
2,902.85 |
2,901.83 |
2,902.85 |
6.5K |
| 13:42 |
2,902.52 |
2,902.52 |
2,901.83 |
2,901.83 |
4.2K |
| 13:43 |
2,902.16 |
2,902.16 |
2,900.80 |
2,901.01 |
17.7K |
| 13:44 |
2,900.97 |
2,900.97 |
2,899.91 |
2,899.91 |
20.3K |
| 13:45 |
2,899.73 |
2,899.73 |
2,898.75 |
2,899.44 |
25.8K |
| 13:46 |
2,899.71 |
2,900.93 |
2,899.71 |
2,900.93 |
10.0K |
| 13:47 |
2,901.93 |
2,902.21 |
2,901.13 |
2,901.13 |
140.1K |
| 13:48 |
2,900.54 |
2,901.12 |
2,900.54 |
2,901.01 |
7.9K |
| 13:49 |
2,901.22 |
2,901.57 |
2,899.38 |
2,899.38 |
11.3K |
| 13:50 |
2,900.80 |
2,900.80 |
2,900.71 |
2,900.71 |
20.1K |
| 13:51 |
2,900.29 |
2,900.29 |
2,899.40 |
2,899.40 |
31.7K |
| 13:52 |
2,898.95 |
2,899.67 |
2,898.95 |
2,899.11 |
9.9K |
| 13:53 |
2,899.12 |
2,899.79 |
2,898.89 |
2,898.89 |
10.9K |
| 13:54 |
2,897.82 |
2,899.93 |
2,897.82 |
2,899.93 |
44.7K |
| 13:55 |
2,899.33 |
2,899.33 |
2,898.76 |
2,898.76 |
13.6K |
| 13:56 |
2,898.94 |
2,899.83 |
2,898.94 |
2,899.41 |
14.5K |
| 13:57 |
2,901.36 |
2,901.86 |
2,900.78 |
2,900.78 |
21.3K |
| 13:58 |
2,900.70 |
2,900.70 |
2,899.30 |
2,899.75 |
21.0K |
| 13:59 |
2,899.50 |
2,899.50 |
2,898.33 |
2,898.33 |
23.0K |
| 14:00 |
2,898.33 |
2,902.29 |
2,898.33 |
2,902.29 |
23.2K |
| 14:01 |
2,902.36 |
2,902.36 |
2,900.36 |
2,900.36 |
19.6K |
| 14:02 |
2,899.75 |
2,899.75 |
2,898.53 |
2,898.53 |
34.0K |
| 14:03 |
2,898.59 |
2,901.04 |
2,898.59 |
2,900.77 |
7.7K |
| 14:04 |
2,901.07 |
2,901.07 |
2,900.65 |
2,900.65 |
5.9K |
| 14:05 |
2,900.35 |
2,903.57 |
2,900.35 |
2,903.51 |
12.8K |
| 14:06 |
2,903.51 |
2,903.88 |
2,903.51 |
2,903.88 |
0.7K |
| 14:07 |
2,903.88 |
2,904.56 |
2,903.79 |
2,903.79 |
10.9K |
| 14:08 |
2,904.27 |
2,904.47 |
2,904.13 |
2,904.13 |
10.3K |
| 14:09 |
2,904.33 |
2,904.33 |
2,903.40 |
2,903.58 |
13.1K |
| 14:10 |
2,903.58 |
2,905.51 |
2,903.58 |
2,905.51 |
7.2K |
| 14:11 |
2,905.06 |
2,905.06 |
2,904.62 |
2,905.01 |
14.4K |
| 14:12 |
2,904.53 |
2,905.34 |
2,904.39 |
2,905.27 |
7.5K |
| 14:13 |
2,905.27 |
2,905.27 |
2,904.65 |
2,904.65 |
7.9K |
| 14:14 |
2,904.87 |
2,906.32 |
2,904.87 |
2,906.32 |
10.7K |
| 14:15 |
2,906.46 |
2,906.93 |
2,905.41 |
2,905.41 |
4.1K |
| 14:16 |
2,905.13 |
2,905.13 |
2,904.64 |
2,904.97 |
14.1K |
| 14:17 |
2,904.97 |
2,904.97 |
2,904.16 |
2,904.16 |
8.8K |
| 14:18 |
2,904.05 |
2,905.08 |
2,903.91 |
2,903.91 |
11.0K |
| 14:19 |
2,904.31 |
2,905.27 |
2,904.19 |
2,905.27 |
4.9K |
| 14:20 |
2,905.27 |
2,906.30 |
2,905.27 |
2,905.58 |
5.8K |
| 14:21 |
2,905.44 |
2,905.44 |
2,904.86 |
2,904.86 |
15.9K |
| 14:22 |
2,904.80 |
2,904.80 |
2,904.73 |
2,904.80 |
3.2K |
| 14:23 |
2,904.87 |
2,905.71 |
2,904.87 |
2,905.50 |
11.6K |
| 14:24 |
2,905.64 |
2,906.50 |
2,905.64 |
2,906.50 |
8.2K |
| 14:25 |
2,906.78 |
2,906.78 |
2,906.35 |
2,906.35 |
4.6K |
| 14:26 |
2,906.03 |
2,906.47 |
2,905.86 |
2,906.47 |
9.9K |
| 14:27 |
2,906.47 |
2,906.49 |
2,904.55 |
2,904.55 |
20.8K |
| 14:28 |
2,904.79 |
2,904.79 |
2,904.62 |
2,904.62 |
6.3K |
| 14:29 |
2,905.17 |
2,905.17 |
2,904.70 |
2,904.70 |
11.2K |
| 14:30 |
2,904.98 |
2,905.27 |
2,904.86 |
2,905.27 |
3.7K |
| 14:31 |
2,905.82 |
2,905.82 |
2,905.47 |
2,905.61 |
5.9K |
| 14:32 |
2,905.54 |
2,905.54 |
2,904.25 |
2,904.25 |
17.3K |
| 14:33 |
2,904.04 |
2,904.46 |
2,904.04 |
2,904.46 |
1.8K |
| 14:34 |
2,904.47 |
2,904.95 |
2,904.47 |
2,904.73 |
4.1K |
| 14:35 |
2,904.73 |
2,904.73 |
2,902.70 |
2,902.70 |
9.5K |
| 14:36 |
2,901.13 |
2,901.87 |
2,901.13 |
2,901.87 |
7.7K |
| 14:37 |
2,901.87 |
2,901.87 |
2,901.54 |
2,901.54 |
5.0K |
| 14:38 |
2,901.51 |
2,901.51 |
2,900.92 |
2,900.92 |
8.8K |
| 14:39 |
2,901.66 |
2,901.66 |
2,900.65 |
2,900.65 |
6.7K |
| 14:40 |
2,901.18 |
2,902.02 |
2,901.18 |
2,902.02 |
13.6K |
| 14:41 |
2,902.02 |
2,902.28 |
2,901.95 |
2,901.95 |
3.4K |
| 14:42 |
2,901.60 |
2,901.60 |
2,901.11 |
2,901.32 |
7.6K |
| 14:43 |
2,901.16 |
2,901.68 |
2,901.00 |
2,901.68 |
7.3K |
| 14:44 |
2,901.68 |
2,902.49 |
2,901.68 |
2,902.49 |
4.9K |
| 14:45 |
2,902.49 |
2,905.07 |
2,902.49 |
2,905.07 |
31.4K |
| 14:46 |
2,904.74 |
2,904.74 |
2,903.57 |
2,903.57 |
5.2K |
| 14:47 |
2,903.57 |
2,903.64 |
2,902.68 |
2,902.68 |
6.9K |
| 14:48 |
2,902.35 |
2,902.35 |
2,901.73 |
2,901.73 |
10.2K |
| 14:49 |
2,901.99 |
2,901.99 |
2,901.95 |
2,901.95 |
4.3K |
| 14:50 |
2,901.95 |
2,902.25 |
2,901.95 |
2,902.12 |
4.1K |
| 14:51 |
2,902.12 |
2,902.12 |
2,901.95 |
2,901.95 |
3.1K |
| 14:52 |
2,901.92 |
2,902.43 |
2,901.82 |
2,902.16 |
8.8K |
| 14:53 |
2,902.16 |
2,903.22 |
2,902.16 |
2,903.22 |
3.6K |
| 14:54 |
2,904.08 |
2,904.08 |
2,903.14 |
2,903.14 |
11.2K |
| 14:55 |
2,902.41 |
2,902.96 |
2,902.41 |
2,902.96 |
8.4K |
| 14:56 |
2,903.03 |
2,903.24 |
2,903.03 |
2,903.24 |
3.2K |
| 14:57 |
2,903.24 |
2,903.24 |
2,902.29 |
2,902.69 |
4.8K |
| 14:58 |
2,902.75 |
2,902.75 |
2,902.20 |
2,902.20 |
9.4K |
| 14:59 |
2,902.39 |
2,902.67 |
2,902.34 |
2,902.34 |
7.8K |
| 15:00 |
2,902.34 |
2,902.67 |
2,902.34 |
2,902.67 |
3.2K |
| 15:01 |
2,902.12 |
2,902.95 |
2,902.12 |
2,902.95 |
13.8K |
| 15:02 |
2,903.97 |
2,903.97 |
2,903.21 |
2,903.21 |
22.7K |
| 15:03 |
2,903.49 |
2,903.56 |
2,903.49 |
2,903.56 |
9.1K |
| 15:04 |
2,903.56 |
2,904.28 |
2,903.56 |
2,903.90 |
28.1K |
| 15:05 |
2,903.90 |
2,904.03 |
2,903.56 |
2,904.03 |
5.7K |
| 15:06 |
2,904.03 |
2,904.36 |
2,903.68 |
2,903.68 |
3.5K |
| 15:07 |
2,903.89 |
2,903.89 |
2,903.00 |
2,903.56 |
19.4K |
| 15:08 |
2,903.56 |
2,903.56 |
2,902.60 |
2,902.60 |
7.8K |
| 15:09 |
2,902.60 |
2,902.60 |
2,902.47 |
2,902.47 |
7.8K |
| 15:10 |
2,902.47 |
2,902.47 |
2,900.32 |
2,900.32 |
6.3K |
| 15:11 |
2,900.50 |
2,901.63 |
2,900.50 |
2,901.63 |
4.7K |
| 15:12 |
2,901.63 |
2,902.75 |
2,901.63 |
2,902.15 |
56.3K |
| 15:13 |
2,902.54 |
2,902.54 |
2,901.51 |
2,901.51 |
4.2K |
| 15:14 |
2,901.58 |
2,901.58 |
2,901.11 |
2,901.11 |
6.2K |
| 15:15 |
2,902.00 |
2,902.26 |
2,901.43 |
2,901.43 |
8.0K |
| 15:16 |
2,901.43 |
2,901.84 |
2,901.43 |
2,901.49 |
6.0K |
| 15:17 |
2,901.56 |
2,902.11 |
2,901.35 |
2,901.35 |
10.3K |
| 15:18 |
2,899.90 |
2,899.90 |
2,899.18 |
2,899.18 |
17.4K |
| 15:19 |
2,899.18 |
2,899.18 |
2,898.29 |
2,898.29 |
9.4K |
| 15:20 |
2,898.04 |
2,898.04 |
2,896.95 |
2,896.95 |
8.9K |
| 15:21 |
2,897.03 |
2,897.50 |
2,896.75 |
2,896.75 |
22.4K |
| 15:22 |
2,896.75 |
2,897.03 |
2,896.61 |
2,896.61 |
27.3K |
| 15:23 |
2,896.54 |
2,897.57 |
2,896.54 |
2,897.57 |
50.0K |
| 15:24 |
2,897.57 |
2,898.05 |
2,896.84 |
2,896.84 |
37.4K |
| 15:25 |
2,897.39 |
2,898.39 |
2,897.39 |
2,898.18 |
48.2K |
| 15:26 |
2,899.12 |
2,899.12 |
2,898.88 |
2,898.88 |
15.5K |
| 15:27 |
2,898.88 |
2,899.05 |
2,898.39 |
2,898.39 |
18.8K |
| 15:28 |
2,896.87 |
2,896.94 |
2,896.87 |
2,896.94 |
44.8K |
| 15:29 |
2,897.74 |
2,897.74 |
2,897.05 |
2,897.19 |
5.3K |
| 15:30 |
2,897.54 |
2,898.43 |
2,897.54 |
2,898.22 |
24.4K |
| 15:31 |
2,898.22 |
2,898.22 |
2,895.55 |
2,895.55 |
16.9K |
| 15:32 |
2,894.78 |
2,894.78 |
2,893.24 |
2,893.24 |
28.2K |
| 15:33 |
2,893.35 |
2,893.56 |
2,893.35 |
2,893.56 |
11.9K |
| 15:34 |
2,891.85 |
2,891.85 |
2,891.28 |
2,891.28 |
14.5K |
| 15:35 |
2,890.77 |
2,890.82 |
2,889.57 |
2,889.57 |
22.4K |
| 15:36 |
2,890.44 |
2,890.59 |
2,890.19 |
2,890.59 |
18.9K |
| 15:37 |
2,891.10 |
2,891.10 |
2,890.80 |
2,890.96 |
10.3K |
| 15:38 |
2,890.62 |
2,891.14 |
2,890.62 |
2,891.14 |
7.3K |
| 15:39 |
2,890.59 |
2,891.37 |
2,890.59 |
2,891.16 |
6.0K |
| 15:40 |
2,891.23 |
2,892.96 |
2,891.23 |
2,892.69 |
12.7K |
| 15:41 |
2,892.76 |
2,893.36 |
2,892.76 |
2,893.28 |
14.4K |
| 15:42 |
2,892.42 |
2,892.64 |
2,892.42 |
2,892.43 |
14.0K |
| 15:43 |
2,892.85 |
2,892.85 |
2,891.71 |
2,891.94 |
12.9K |
| 15:44 |
2,891.97 |
2,892.35 |
2,891.97 |
2,892.18 |
2.8K |
| 15:45 |
2,891.35 |
2,891.46 |
2,890.79 |
2,891.46 |
25.6K |
| 15:46 |
2,891.73 |
2,892.29 |
2,889.05 |
2,889.05 |
20.5K |
| 15:47 |
2,890.01 |
2,890.25 |
2,888.96 |
2,889.47 |
22.7K |
| 15:48 |
2,889.29 |
2,889.34 |
2,888.73 |
2,889.08 |
41.9K |
| 15:49 |
2,889.14 |
2,889.14 |
2,886.90 |
2,886.90 |
40.7K |
| 15:50 |
2,887.46 |
2,887.85 |
2,887.28 |
2,887.48 |
75.2K |
| 15:51 |
2,888.41 |
2,889.49 |
2,888.41 |
2,889.49 |
30.5K |
| 15:52 |
2,889.53 |
2,890.04 |
2,889.37 |
2,889.62 |
34.3K |
| 15:53 |
2,889.01 |
2,889.01 |
2,888.51 |
2,888.51 |
28.6K |
| 15:54 |
2,888.37 |
2,891.10 |
2,888.24 |
2,891.10 |
49.4K |
| 15:55 |
2,890.17 |
2,890.17 |
2,888.06 |
2,888.14 |
82.9K |
| 15:56 |
2,890.58 |
2,893.53 |
2,890.58 |
2,893.53 |
109.1K |
| 15:57 |
2,893.60 |
2,894.60 |
2,893.04 |
2,893.04 |
79.5K |
| 15:58 |
2,891.92 |
2,892.11 |
2,891.37 |
2,891.37 |
59.2K |
| 15:59 |
2,891.69 |
2,892.26 |
2,889.94 |
2,889.94 |
156.0K |
| 16:00 |
2,889.77 |
2,894.03 |
2,889.77 |
2,894.03 |
2,352.8K |
| 16:01 |
2,894.03 |
2,894.03 |
2,894.03 |
2,894.03 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|