| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,894.03 |
2,907.00 |
2,894.03 |
2,907.00 |
107.9K |
| 09:31 |
2,908.11 |
2,908.44 |
2,906.28 |
2,906.28 |
6.6K |
| 09:32 |
2,906.29 |
2,909.00 |
2,906.29 |
2,909.00 |
3.1K |
| 09:33 |
2,906.86 |
2,912.01 |
2,905.38 |
2,912.01 |
11.9K |
| 09:34 |
2,919.04 |
2,922.46 |
2,918.65 |
2,922.46 |
73.4K |
| 09:35 |
2,925.69 |
2,925.69 |
2,920.69 |
2,924.13 |
31.7K |
| 09:36 |
2,923.79 |
2,923.79 |
2,918.92 |
2,918.92 |
29.6K |
| 09:37 |
2,919.81 |
2,922.19 |
2,919.81 |
2,921.22 |
49.2K |
| 09:38 |
2,918.75 |
2,919.64 |
2,918.41 |
2,919.64 |
13.1K |
| 09:39 |
2,918.61 |
2,919.50 |
2,918.61 |
2,918.69 |
9.1K |
| 09:40 |
2,919.24 |
2,919.60 |
2,918.90 |
2,918.90 |
19.6K |
| 09:41 |
2,918.38 |
2,919.77 |
2,918.38 |
2,919.77 |
13.9K |
| 09:42 |
2,919.91 |
2,924.53 |
2,919.91 |
2,924.53 |
53.1K |
| 09:43 |
2,924.53 |
2,924.53 |
2,920.51 |
2,920.51 |
17.8K |
| 09:44 |
2,921.34 |
2,923.59 |
2,921.34 |
2,923.31 |
19.8K |
| 09:45 |
2,922.64 |
2,924.57 |
2,922.64 |
2,924.57 |
28.4K |
| 09:46 |
2,925.00 |
2,925.35 |
2,922.97 |
2,924.20 |
16.9K |
| 09:47 |
2,921.03 |
2,921.03 |
2,918.50 |
2,918.50 |
13.0K |
| 09:48 |
2,918.64 |
2,920.95 |
2,918.64 |
2,920.95 |
9.4K |
| 09:49 |
2,920.67 |
2,920.95 |
2,919.76 |
2,919.76 |
5.0K |
| 09:50 |
2,919.71 |
2,919.84 |
2,918.82 |
2,918.82 |
17.1K |
| 09:51 |
2,920.69 |
2,921.91 |
2,920.69 |
2,921.12 |
20.1K |
| 09:52 |
2,920.51 |
2,920.85 |
2,920.51 |
2,920.85 |
3.2K |
| 09:53 |
2,921.26 |
2,922.35 |
2,920.47 |
2,922.35 |
11.8K |
| 09:54 |
2,922.49 |
2,923.82 |
2,922.49 |
2,923.82 |
9.9K |
| 09:55 |
2,925.19 |
2,925.19 |
2,923.97 |
2,924.19 |
18.2K |
| 09:56 |
2,926.05 |
2,926.05 |
2,924.05 |
2,924.05 |
5.4K |
| 09:57 |
2,925.04 |
2,925.26 |
2,923.30 |
2,923.30 |
23.1K |
| 09:58 |
2,922.89 |
2,922.89 |
2,921.71 |
2,922.46 |
7.7K |
| 09:59 |
2,922.19 |
2,922.33 |
2,920.30 |
2,920.30 |
4.2K |
| 10:00 |
2,920.30 |
2,920.95 |
2,920.13 |
2,920.95 |
24.3K |
| 10:01 |
2,922.39 |
2,923.06 |
2,922.39 |
2,923.06 |
27.6K |
| 10:02 |
2,922.59 |
2,922.74 |
2,922.11 |
2,922.39 |
17.8K |
| 10:03 |
2,922.95 |
2,924.17 |
2,922.95 |
2,923.84 |
8.8K |
| 10:04 |
2,924.25 |
2,926.39 |
2,924.25 |
2,926.39 |
22.4K |
| 10:05 |
2,926.02 |
2,926.02 |
2,925.64 |
2,925.68 |
8.8K |
| 10:06 |
2,925.68 |
2,926.30 |
2,925.68 |
2,926.30 |
6.2K |
| 10:07 |
2,926.30 |
2,926.30 |
2,924.85 |
2,924.85 |
12.9K |
| 10:08 |
2,924.85 |
2,924.85 |
2,924.46 |
2,924.46 |
7.9K |
| 10:09 |
2,925.44 |
2,925.44 |
2,924.41 |
2,924.41 |
4.6K |
| 10:10 |
2,923.99 |
2,924.27 |
2,923.33 |
2,923.33 |
17.8K |
| 10:11 |
2,923.47 |
2,923.72 |
2,923.16 |
2,923.72 |
14.8K |
| 10:12 |
2,923.86 |
2,923.86 |
2,923.32 |
2,923.32 |
5.8K |
| 10:13 |
2,923.00 |
2,923.81 |
2,923.00 |
2,923.65 |
29.2K |
| 10:14 |
2,925.10 |
2,926.25 |
2,925.10 |
2,926.25 |
35.8K |
| 10:15 |
2,926.31 |
2,928.73 |
2,926.31 |
2,928.10 |
29.0K |
| 10:16 |
2,928.59 |
2,931.81 |
2,928.59 |
2,931.81 |
33.7K |
| 10:17 |
2,931.68 |
2,932.01 |
2,931.68 |
2,932.01 |
5.0K |
| 10:18 |
2,931.11 |
2,931.11 |
2,930.40 |
2,930.81 |
7.7K |
| 10:19 |
2,930.40 |
2,931.70 |
2,930.40 |
2,931.70 |
10.2K |
| 10:20 |
2,931.70 |
2,933.40 |
2,931.70 |
2,932.98 |
29.7K |
| 10:21 |
2,932.64 |
2,933.36 |
2,932.64 |
2,933.31 |
12.0K |
| 10:22 |
2,935.00 |
2,935.00 |
2,932.25 |
2,932.25 |
31.1K |
| 10:23 |
2,932.53 |
2,932.59 |
2,931.84 |
2,932.59 |
21.5K |
| 10:24 |
2,933.20 |
2,933.20 |
2,932.00 |
2,932.94 |
18.1K |
| 10:25 |
2,933.44 |
2,934.49 |
2,933.44 |
2,934.49 |
4.4K |
| 10:26 |
2,934.18 |
2,934.18 |
2,933.71 |
2,933.71 |
16.8K |
| 10:27 |
2,933.71 |
2,935.62 |
2,933.71 |
2,935.62 |
27.2K |
| 10:28 |
2,937.84 |
2,937.84 |
2,934.74 |
2,935.66 |
93.6K |
| 10:29 |
2,935.66 |
2,935.66 |
2,935.38 |
2,935.58 |
5.9K |
| 10:30 |
2,936.13 |
2,936.13 |
2,933.97 |
2,933.97 |
13.4K |
| 10:31 |
2,932.33 |
2,932.33 |
2,932.00 |
2,932.00 |
13.3K |
| 10:32 |
2,932.05 |
2,932.05 |
2,929.40 |
2,929.40 |
23.6K |
| 10:33 |
2,929.12 |
2,929.79 |
2,928.99 |
2,929.79 |
1.9K |
| 10:34 |
2,928.85 |
2,930.02 |
2,928.54 |
2,930.02 |
10.3K |
| 10:35 |
2,931.02 |
2,931.02 |
2,929.97 |
2,930.38 |
14.1K |
| 10:36 |
2,930.19 |
2,930.19 |
2,929.58 |
2,929.58 |
23.5K |
| 10:37 |
2,929.79 |
2,930.42 |
2,929.72 |
2,929.94 |
20.6K |
| 10:38 |
2,931.28 |
2,931.28 |
2,929.98 |
2,930.87 |
30.4K |
| 10:39 |
2,929.96 |
2,929.96 |
2,926.65 |
2,926.74 |
16.4K |
| 10:40 |
2,926.98 |
2,926.98 |
2,926.51 |
2,926.84 |
12.8K |
| 10:41 |
2,927.12 |
2,928.01 |
2,927.12 |
2,928.01 |
11.4K |
| 10:42 |
2,928.15 |
2,928.15 |
2,926.25 |
2,926.25 |
7.1K |
| 10:43 |
2,925.59 |
2,925.59 |
2,925.43 |
2,925.43 |
25.9K |
| 10:44 |
2,925.78 |
2,925.94 |
2,925.78 |
2,925.94 |
7.1K |
| 10:45 |
2,925.94 |
2,925.94 |
2,925.30 |
2,925.63 |
10.8K |
| 10:46 |
2,925.30 |
2,927.41 |
2,925.30 |
2,927.41 |
16.8K |
| 10:47 |
2,927.89 |
2,927.89 |
2,925.67 |
2,925.67 |
4.7K |
| 10:48 |
2,925.53 |
2,927.58 |
2,925.53 |
2,927.42 |
5.6K |
| 10:49 |
2,927.03 |
2,929.01 |
2,927.03 |
2,929.01 |
8.2K |
| 10:50 |
2,929.73 |
2,931.27 |
2,929.73 |
2,931.24 |
4.8K |
| 10:51 |
2,930.32 |
2,930.65 |
2,930.32 |
2,930.48 |
8.5K |
| 10:52 |
2,930.34 |
2,930.91 |
2,930.23 |
2,930.91 |
45.6K |
| 10:53 |
2,930.89 |
2,932.01 |
2,930.89 |
2,932.01 |
10.4K |
| 10:54 |
2,932.83 |
2,934.47 |
2,932.83 |
2,934.47 |
20.0K |
| 10:55 |
2,934.41 |
2,936.84 |
2,934.41 |
2,936.84 |
8.2K |
| 10:56 |
2,936.63 |
2,936.77 |
2,936.49 |
2,936.60 |
14.9K |
| 10:57 |
2,936.91 |
2,936.91 |
2,936.35 |
2,936.70 |
6.6K |
| 10:58 |
2,937.03 |
2,937.24 |
2,937.03 |
2,937.24 |
13.9K |
| 10:59 |
2,937.58 |
2,937.58 |
2,936.69 |
2,937.09 |
13.2K |
| 11:00 |
2,936.82 |
2,937.15 |
2,935.90 |
2,935.90 |
23.7K |
| 11:01 |
2,935.49 |
2,935.68 |
2,934.88 |
2,934.88 |
21.6K |
| 11:02 |
2,934.60 |
2,934.60 |
2,933.60 |
2,934.43 |
4.5K |
| 11:03 |
2,935.10 |
2,936.04 |
2,935.10 |
2,936.04 |
14.6K |
| 11:04 |
2,935.99 |
2,935.99 |
2,935.38 |
2,935.38 |
7.8K |
| 11:05 |
2,935.93 |
2,936.40 |
2,935.93 |
2,936.40 |
5.0K |
| 11:06 |
2,937.24 |
2,937.60 |
2,937.24 |
2,937.60 |
9.6K |
| 11:07 |
2,935.96 |
2,938.71 |
2,935.96 |
2,938.71 |
14.2K |
| 11:08 |
2,938.57 |
2,938.75 |
2,938.42 |
2,938.42 |
7.4K |
| 11:09 |
2,939.27 |
2,939.27 |
2,937.86 |
2,937.86 |
19.6K |
| 11:10 |
2,937.86 |
2,938.33 |
2,937.86 |
2,938.33 |
2.1K |
| 11:11 |
2,938.33 |
2,938.47 |
2,938.03 |
2,938.03 |
7.7K |
| 11:12 |
2,937.89 |
2,938.33 |
2,937.89 |
2,938.22 |
6.5K |
| 11:13 |
2,938.02 |
2,938.05 |
2,937.05 |
2,937.05 |
5.7K |
| 11:14 |
2,937.05 |
2,937.19 |
2,937.05 |
2,937.19 |
4.0K |
| 11:15 |
2,937.19 |
2,937.58 |
2,937.19 |
2,937.58 |
1.9K |
| 11:16 |
2,937.44 |
2,937.44 |
2,936.83 |
2,937.44 |
13.9K |
| 11:17 |
2,938.01 |
2,939.22 |
2,938.01 |
2,939.08 |
13.5K |
| 11:18 |
2,939.98 |
2,940.25 |
2,939.36 |
2,939.36 |
43.5K |
| 11:19 |
2,939.53 |
2,939.53 |
2,938.97 |
2,938.97 |
7.0K |
| 11:20 |
2,939.52 |
2,939.55 |
2,939.52 |
2,939.55 |
6.4K |
| 11:21 |
2,939.83 |
2,939.83 |
2,937.99 |
2,937.99 |
8.0K |
| 11:22 |
2,937.71 |
2,940.15 |
2,937.71 |
2,939.57 |
32.4K |
| 11:23 |
2,939.57 |
2,939.90 |
2,939.57 |
2,939.90 |
5.7K |
| 11:24 |
2,939.90 |
2,940.03 |
2,939.90 |
2,940.03 |
27.4K |
| 11:25 |
2,939.62 |
2,939.90 |
2,939.62 |
2,939.76 |
35.6K |
| 11:26 |
2,939.90 |
2,940.51 |
2,939.90 |
2,940.51 |
8.7K |
| 11:27 |
2,940.51 |
2,940.79 |
2,940.25 |
2,940.79 |
8.3K |
| 11:28 |
2,940.79 |
2,943.26 |
2,940.79 |
2,943.26 |
33.3K |
| 11:29 |
2,942.58 |
2,942.58 |
2,941.66 |
2,942.38 |
15.1K |
| 11:30 |
2,942.52 |
2,942.52 |
2,941.31 |
2,941.65 |
8.2K |
| 11:31 |
2,941.37 |
2,941.37 |
2,939.12 |
2,939.12 |
11.2K |
| 11:32 |
2,938.79 |
2,939.09 |
2,938.72 |
2,939.09 |
16.5K |
| 11:33 |
2,938.88 |
2,939.09 |
2,938.15 |
2,938.15 |
6.9K |
| 11:34 |
2,938.15 |
2,938.15 |
2,936.35 |
2,936.35 |
11.7K |
| 11:35 |
2,936.42 |
2,938.90 |
2,936.42 |
2,938.90 |
9.4K |
| 11:36 |
2,939.52 |
2,940.07 |
2,939.23 |
2,939.23 |
6.2K |
| 11:37 |
2,939.27 |
2,939.27 |
2,937.05 |
2,937.05 |
23.7K |
| 11:38 |
2,937.26 |
2,937.26 |
2,936.72 |
2,936.72 |
17.3K |
| 11:39 |
2,936.72 |
2,936.85 |
2,935.97 |
2,936.85 |
3.0K |
| 11:40 |
2,937.12 |
2,938.86 |
2,937.12 |
2,938.86 |
6.0K |
| 11:41 |
2,937.89 |
2,937.89 |
2,936.83 |
2,936.83 |
3.6K |
| 11:42 |
2,936.50 |
2,936.50 |
2,935.78 |
2,935.92 |
7.5K |
| 11:43 |
2,936.19 |
2,936.64 |
2,936.19 |
2,936.64 |
5.4K |
| 11:44 |
2,936.78 |
2,938.60 |
2,936.78 |
2,938.60 |
12.5K |
| 11:45 |
2,938.76 |
2,939.01 |
2,938.76 |
2,939.01 |
4.7K |
| 11:46 |
2,939.66 |
2,940.00 |
2,939.66 |
2,939.69 |
11.3K |
| 11:47 |
2,940.17 |
2,941.37 |
2,940.17 |
2,941.37 |
10.5K |
| 11:48 |
2,941.92 |
2,941.93 |
2,941.72 |
2,941.93 |
7.9K |
| 11:49 |
2,942.14 |
2,942.14 |
2,941.17 |
2,941.17 |
8.4K |
| 11:50 |
2,940.73 |
2,941.03 |
2,939.22 |
2,939.70 |
10.0K |
| 11:51 |
2,939.97 |
2,940.31 |
2,939.83 |
2,940.31 |
8.5K |
| 11:52 |
2,940.31 |
2,940.63 |
2,940.31 |
2,940.49 |
7.3K |
| 11:53 |
2,940.36 |
2,941.22 |
2,940.36 |
2,941.22 |
23.9K |
| 11:54 |
2,941.49 |
2,941.91 |
2,941.49 |
2,941.91 |
3.2K |
| 11:55 |
2,942.01 |
2,942.52 |
2,942.01 |
2,942.52 |
6.0K |
| 11:56 |
2,943.41 |
2,943.41 |
2,941.55 |
2,941.55 |
101.4K |
| 11:57 |
2,941.08 |
2,942.20 |
2,941.08 |
2,941.78 |
8.4K |
| 11:58 |
2,941.64 |
2,943.08 |
2,941.64 |
2,943.08 |
29.1K |
| 11:59 |
2,943.08 |
2,943.08 |
2,942.89 |
2,942.89 |
1.6K |
| 12:00 |
2,942.89 |
2,943.58 |
2,942.89 |
2,943.11 |
29.9K |
| 12:01 |
2,942.55 |
2,942.83 |
2,941.89 |
2,942.83 |
12.4K |
| 12:02 |
2,942.95 |
2,943.36 |
2,942.36 |
2,942.36 |
6.2K |
| 12:03 |
2,942.91 |
2,942.91 |
2,942.33 |
2,942.33 |
12.6K |
| 12:04 |
2,941.66 |
2,941.66 |
2,941.13 |
2,941.13 |
12.0K |
| 12:05 |
2,940.85 |
2,942.94 |
2,940.85 |
2,942.94 |
23.3K |
| 12:06 |
2,943.00 |
2,943.06 |
2,942.45 |
2,942.45 |
15.8K |
| 12:07 |
2,943.11 |
2,943.11 |
2,942.12 |
2,942.12 |
7.5K |
| 12:08 |
2,941.32 |
2,942.37 |
2,941.32 |
2,942.23 |
14.9K |
| 12:09 |
2,942.56 |
2,943.12 |
2,942.56 |
2,942.84 |
24.6K |
| 12:10 |
2,942.70 |
2,942.70 |
2,941.51 |
2,941.51 |
3.8K |
| 12:11 |
2,941.34 |
2,941.34 |
2,939.23 |
2,939.23 |
4.6K |
| 12:12 |
2,939.72 |
2,940.58 |
2,938.94 |
2,939.75 |
26.8K |
| 12:13 |
2,939.22 |
2,939.55 |
2,938.66 |
2,939.55 |
6.1K |
| 12:14 |
2,940.77 |
2,940.77 |
2,940.44 |
2,940.52 |
11.2K |
| 12:15 |
2,940.73 |
2,940.94 |
2,940.59 |
2,940.59 |
2.0K |
| 12:16 |
2,940.66 |
2,943.47 |
2,940.66 |
2,943.47 |
16.3K |
| 12:17 |
2,943.33 |
2,943.33 |
2,942.93 |
2,942.93 |
13.7K |
| 12:18 |
2,943.14 |
2,943.14 |
2,943.11 |
2,943.11 |
4.1K |
| 12:19 |
2,943.11 |
2,943.25 |
2,942.77 |
2,942.91 |
12.5K |
| 12:20 |
2,942.91 |
2,942.91 |
2,942.77 |
2,942.91 |
1.8K |
| 12:21 |
2,943.25 |
2,943.52 |
2,942.91 |
2,943.52 |
7.3K |
| 12:22 |
2,944.38 |
2,944.38 |
2,944.22 |
2,944.27 |
26.5K |
| 12:23 |
2,944.11 |
2,944.30 |
2,944.11 |
2,944.30 |
3.9K |
| 12:24 |
2,944.47 |
2,944.47 |
2,944.30 |
2,944.30 |
2.0K |
| 12:25 |
2,944.30 |
2,944.30 |
2,944.10 |
2,944.10 |
1.3K |
| 12:26 |
2,944.10 |
2,944.20 |
2,944.03 |
2,944.03 |
3.4K |
| 12:27 |
2,944.71 |
2,945.33 |
2,944.71 |
2,945.33 |
6.1K |
| 12:28 |
2,946.30 |
2,946.44 |
2,946.16 |
2,946.44 |
28.3K |
| 12:29 |
2,946.44 |
2,948.99 |
2,946.44 |
2,948.99 |
15.5K |
| 12:30 |
2,948.71 |
2,948.71 |
2,947.65 |
2,947.65 |
8.5K |
| 12:31 |
2,947.58 |
2,947.58 |
2,947.04 |
2,947.04 |
7.8K |
| 12:32 |
2,947.60 |
2,947.60 |
2,947.26 |
2,947.26 |
13.0K |
| 12:33 |
2,947.15 |
2,947.16 |
2,947.07 |
2,947.07 |
6.4K |
| 12:34 |
2,946.63 |
2,946.63 |
2,946.49 |
2,946.49 |
22.8K |
| 12:35 |
2,946.49 |
2,947.05 |
2,946.49 |
2,947.05 |
11.9K |
| 12:36 |
2,946.72 |
2,946.72 |
2,946.39 |
2,946.39 |
3.3K |
| 12:37 |
2,945.89 |
2,946.55 |
2,945.89 |
2,946.06 |
7.9K |
| 12:38 |
2,946.34 |
2,946.34 |
2,945.43 |
2,945.43 |
2.8K |
| 12:39 |
2,945.15 |
2,945.38 |
2,945.15 |
2,945.17 |
7.7K |
| 12:40 |
2,945.17 |
2,948.04 |
2,945.17 |
2,948.04 |
9.0K |
| 12:41 |
2,947.76 |
2,948.34 |
2,947.73 |
2,948.32 |
3.8K |
| 12:42 |
2,949.76 |
2,950.71 |
2,949.76 |
2,950.71 |
30.7K |
| 12:43 |
2,950.71 |
2,950.71 |
2,948.07 |
2,948.07 |
25.3K |
| 12:44 |
2,949.53 |
2,950.01 |
2,949.06 |
2,949.06 |
15.8K |
| 12:45 |
2,949.06 |
2,949.87 |
2,949.06 |
2,949.87 |
4.1K |
| 12:46 |
2,949.03 |
2,949.03 |
2,948.76 |
2,948.89 |
9.3K |
| 12:47 |
2,949.23 |
2,950.12 |
2,949.23 |
2,949.64 |
13.9K |
| 12:48 |
2,948.28 |
2,948.28 |
2,946.56 |
2,947.12 |
19.8K |
| 12:49 |
2,946.98 |
2,946.98 |
2,946.42 |
2,946.92 |
6.6K |
| 12:50 |
2,947.81 |
2,947.95 |
2,946.75 |
2,946.75 |
17.6K |
| 12:51 |
2,946.68 |
2,946.68 |
2,945.42 |
2,946.30 |
30.6K |
| 12:52 |
2,946.42 |
2,946.42 |
2,945.95 |
2,946.42 |
9.2K |
| 12:53 |
2,946.70 |
2,947.15 |
2,946.70 |
2,946.98 |
3.8K |
| 12:54 |
2,946.84 |
2,946.90 |
2,946.56 |
2,946.90 |
7.3K |
| 12:55 |
2,947.31 |
2,948.13 |
2,947.17 |
2,948.13 |
17.8K |
| 12:56 |
2,948.24 |
2,949.08 |
2,947.96 |
2,948.72 |
5.6K |
| 12:57 |
2,948.79 |
2,948.79 |
2,947.25 |
2,947.25 |
14.7K |
| 12:58 |
2,947.83 |
2,947.83 |
2,947.39 |
2,947.39 |
2.3K |
| 12:59 |
2,947.39 |
2,947.72 |
2,947.39 |
2,947.66 |
1.6K |
| 13:00 |
2,948.00 |
2,948.33 |
2,948.00 |
2,948.33 |
5.9K |
| 13:01 |
2,948.33 |
2,949.50 |
2,948.33 |
2,949.48 |
19.6K |
| 13:02 |
2,949.62 |
2,949.62 |
2,949.34 |
2,949.48 |
15.4K |
| 13:03 |
2,949.34 |
2,949.65 |
2,949.34 |
2,949.65 |
12.8K |
| 13:04 |
2,949.48 |
2,949.48 |
2,947.18 |
2,947.18 |
12.5K |
| 13:05 |
2,947.19 |
2,947.22 |
2,947.19 |
2,947.22 |
1.0K |
| 13:06 |
2,947.22 |
2,947.80 |
2,947.18 |
2,947.80 |
4.4K |
| 13:07 |
2,947.94 |
2,948.91 |
2,947.94 |
2,948.72 |
17.9K |
| 13:08 |
2,948.74 |
2,948.92 |
2,948.74 |
2,948.78 |
4.9K |
| 13:09 |
2,947.95 |
2,947.95 |
2,947.48 |
2,947.48 |
13.4K |
| 13:10 |
2,947.48 |
2,948.14 |
2,947.48 |
2,948.14 |
1.8K |
| 13:11 |
2,948.00 |
2,948.14 |
2,948.00 |
2,948.11 |
2.8K |
| 13:12 |
2,948.38 |
2,948.38 |
2,948.38 |
2,948.38 |
5.0K |
| 13:13 |
2,947.83 |
2,948.52 |
2,947.83 |
2,948.35 |
10.3K |
| 13:14 |
2,948.52 |
2,948.52 |
2,948.52 |
2,948.52 |
2.5K |
| 13:15 |
2,947.97 |
2,948.75 |
2,947.97 |
2,948.75 |
13.6K |
| 13:16 |
2,948.80 |
2,949.25 |
2,948.80 |
2,949.25 |
2.3K |
| 13:17 |
2,948.98 |
2,948.98 |
2,947.54 |
2,947.81 |
12.0K |
| 13:18 |
2,948.70 |
2,948.84 |
2,948.10 |
2,948.10 |
5.4K |
| 13:19 |
2,947.82 |
2,947.88 |
2,947.18 |
2,947.18 |
4.4K |
| 13:20 |
2,947.68 |
2,947.68 |
2,946.18 |
2,946.18 |
6.6K |
| 13:21 |
2,946.18 |
2,946.18 |
2,945.49 |
2,945.49 |
7.1K |
| 13:22 |
2,945.35 |
2,945.35 |
2,944.88 |
2,944.88 |
2.9K |
| 13:23 |
2,944.60 |
2,945.10 |
2,944.46 |
2,945.10 |
6.1K |
| 13:24 |
2,945.10 |
2,945.10 |
2,944.54 |
2,944.54 |
0.3K |
| 13:25 |
2,945.09 |
2,946.24 |
2,945.09 |
2,946.24 |
11.1K |
| 13:26 |
2,946.52 |
2,946.52 |
2,945.64 |
2,945.64 |
3.4K |
| 13:27 |
2,945.50 |
2,945.50 |
2,945.12 |
2,945.12 |
6.8K |
| 13:28 |
2,944.56 |
2,945.16 |
2,944.56 |
2,945.02 |
3.6K |
| 13:29 |
2,945.44 |
2,945.44 |
2,945.11 |
2,945.30 |
9.5K |
| 13:30 |
2,945.30 |
2,945.58 |
2,945.30 |
2,945.51 |
1.9K |
| 13:31 |
2,945.51 |
2,945.51 |
2,945.11 |
2,945.11 |
5.0K |
| 13:32 |
2,945.15 |
2,946.21 |
2,945.15 |
2,946.21 |
9.9K |
| 13:33 |
2,946.21 |
2,946.26 |
2,946.21 |
2,946.26 |
4.1K |
| 13:34 |
2,945.71 |
2,946.26 |
2,945.71 |
2,946.26 |
7.0K |
| 13:35 |
2,946.73 |
2,946.73 |
2,945.81 |
2,945.81 |
8.4K |
| 13:36 |
2,945.67 |
2,946.56 |
2,945.67 |
2,946.56 |
5.7K |
| 13:37 |
2,946.56 |
2,946.84 |
2,946.56 |
2,946.84 |
3.1K |
| 13:38 |
2,947.12 |
2,947.29 |
2,947.12 |
2,947.23 |
0.3K |
| 13:39 |
2,946.78 |
2,947.53 |
2,946.78 |
2,947.53 |
5.0K |
| 13:40 |
2,947.53 |
2,948.03 |
2,947.53 |
2,948.03 |
11.5K |
| 13:41 |
2,947.87 |
2,947.87 |
2,947.03 |
2,947.03 |
4.9K |
| 13:42 |
2,947.31 |
2,947.31 |
2,947.17 |
2,947.17 |
5.2K |
| 13:43 |
2,947.17 |
2,947.45 |
2,947.17 |
2,947.28 |
2.0K |
| 13:44 |
2,947.42 |
2,947.42 |
2,946.98 |
2,947.29 |
7.0K |
| 13:45 |
2,947.62 |
2,948.15 |
2,947.62 |
2,948.15 |
25.9K |
| 13:46 |
2,948.15 |
2,948.15 |
2,947.89 |
2,947.89 |
2.4K |
| 13:47 |
2,947.67 |
2,949.43 |
2,947.67 |
2,949.43 |
12.6K |
| 13:48 |
2,949.43 |
2,949.43 |
2,946.83 |
2,946.83 |
27.3K |
| 13:49 |
2,946.83 |
2,947.24 |
2,946.83 |
2,947.24 |
3.5K |
| 13:50 |
2,947.34 |
2,948.40 |
2,947.34 |
2,948.40 |
10.5K |
| 13:51 |
2,947.84 |
2,947.94 |
2,947.73 |
2,947.94 |
3.8K |
| 13:52 |
2,947.60 |
2,948.36 |
2,947.60 |
2,948.36 |
4.0K |
| 13:53 |
2,948.48 |
2,949.50 |
2,948.48 |
2,949.40 |
7.8K |
| 13:54 |
2,948.38 |
2,948.74 |
2,948.38 |
2,948.74 |
13.4K |
| 13:55 |
2,948.74 |
2,948.74 |
2,948.02 |
2,948.02 |
3.5K |
| 13:56 |
2,948.11 |
2,948.67 |
2,948.11 |
2,948.67 |
2.3K |
| 13:57 |
2,948.67 |
2,948.80 |
2,948.67 |
2,948.80 |
3.2K |
| 13:58 |
2,948.47 |
2,948.47 |
2,948.11 |
2,948.11 |
10.6K |
| 13:59 |
2,947.67 |
2,947.90 |
2,947.67 |
2,947.90 |
2.3K |
| 14:00 |
2,947.90 |
2,947.92 |
2,947.72 |
2,947.92 |
3.6K |
| 14:01 |
2,947.92 |
2,948.84 |
2,947.92 |
2,948.67 |
9.4K |
| 14:02 |
2,948.67 |
2,948.83 |
2,948.28 |
2,948.83 |
12.6K |
| 14:03 |
2,948.90 |
2,949.88 |
2,948.90 |
2,949.88 |
8.9K |
| 14:04 |
2,949.32 |
2,949.32 |
2,948.96 |
2,949.10 |
9.2K |
| 14:05 |
2,949.10 |
2,949.27 |
2,949.10 |
2,949.27 |
19.3K |
| 14:06 |
2,949.27 |
2,950.43 |
2,949.27 |
2,950.43 |
17.2K |
| 14:07 |
2,950.57 |
2,950.57 |
2,949.51 |
2,949.51 |
17.7K |
| 14:08 |
2,950.12 |
2,951.89 |
2,950.12 |
2,951.89 |
15.1K |
| 14:09 |
2,952.58 |
2,952.58 |
2,951.89 |
2,951.89 |
8.6K |
| 14:10 |
2,951.89 |
2,951.89 |
2,951.27 |
2,951.27 |
5.3K |
| 14:11 |
2,951.47 |
2,951.89 |
2,951.47 |
2,951.75 |
2.7K |
| 14:12 |
2,951.19 |
2,951.83 |
2,951.19 |
2,951.31 |
13.2K |
| 14:13 |
2,950.59 |
2,950.59 |
2,949.67 |
2,949.67 |
23.5K |
| 14:14 |
2,950.01 |
2,950.01 |
2,949.31 |
2,949.31 |
30.4K |
| 14:15 |
2,949.31 |
2,949.52 |
2,949.18 |
2,949.18 |
11.4K |
| 14:16 |
2,949.32 |
2,951.43 |
2,949.32 |
2,951.26 |
8.9K |
| 14:17 |
2,951.40 |
2,951.40 |
2,951.33 |
2,951.40 |
4.8K |
| 14:18 |
2,950.54 |
2,950.64 |
2,950.43 |
2,950.47 |
7.9K |
| 14:19 |
2,950.47 |
2,950.47 |
2,950.09 |
2,950.09 |
18.8K |
| 14:20 |
2,949.93 |
2,949.93 |
2,949.45 |
2,949.45 |
5.7K |
| 14:21 |
2,949.59 |
2,950.06 |
2,949.59 |
2,950.06 |
3.3K |
| 14:22 |
2,950.06 |
2,950.06 |
2,949.31 |
2,949.31 |
1.9K |
| 14:23 |
2,949.78 |
2,950.24 |
2,949.69 |
2,950.24 |
1.8K |
| 14:24 |
2,950.61 |
2,950.61 |
2,950.27 |
2,950.27 |
9.9K |
| 14:25 |
2,950.34 |
2,950.47 |
2,950.20 |
2,950.47 |
3.3K |
| 14:26 |
2,950.47 |
2,950.47 |
2,949.86 |
2,949.86 |
5.4K |
| 14:27 |
2,949.72 |
2,949.72 |
2,949.03 |
2,949.03 |
6.5K |
| 14:28 |
2,949.17 |
2,949.86 |
2,948.84 |
2,949.86 |
5.4K |
| 14:29 |
2,949.59 |
2,949.61 |
2,949.17 |
2,949.61 |
5.6K |
| 14:30 |
2,948.58 |
2,948.58 |
2,948.44 |
2,948.44 |
2.9K |
| 14:31 |
2,948.44 |
2,948.44 |
2,947.63 |
2,947.63 |
24.5K |
| 14:32 |
2,947.63 |
2,948.86 |
2,947.63 |
2,948.86 |
12.3K |
| 14:33 |
2,948.86 |
2,949.75 |
2,948.86 |
2,949.75 |
15.1K |
| 14:34 |
2,949.58 |
2,949.75 |
2,949.06 |
2,949.06 |
21.9K |
| 14:35 |
2,948.92 |
2,949.68 |
2,948.58 |
2,949.68 |
23.3K |
| 14:36 |
2,950.30 |
2,950.30 |
2,949.92 |
2,949.92 |
4.3K |
| 14:37 |
2,950.19 |
2,950.19 |
2,949.63 |
2,949.63 |
14.5K |
| 14:38 |
2,949.63 |
2,950.11 |
2,949.63 |
2,950.11 |
2.7K |
| 14:39 |
2,950.04 |
2,950.04 |
2,950.04 |
2,950.04 |
5.8K |
| 14:40 |
2,950.04 |
2,950.11 |
2,950.04 |
2,950.11 |
2.0K |
| 14:41 |
2,950.44 |
2,951.29 |
2,950.44 |
2,951.29 |
2.2K |
| 14:42 |
2,950.74 |
2,951.35 |
2,950.74 |
2,951.35 |
12.4K |
| 14:43 |
2,951.50 |
2,951.50 |
2,950.89 |
2,950.89 |
12.2K |
| 14:44 |
2,950.41 |
2,950.41 |
2,949.30 |
2,949.38 |
28.8K |
| 14:45 |
2,948.83 |
2,949.11 |
2,948.22 |
2,949.11 |
13.0K |
| 14:46 |
2,948.55 |
2,948.55 |
2,947.82 |
2,947.87 |
26.8K |
| 14:47 |
2,946.05 |
2,947.72 |
2,946.05 |
2,947.72 |
42.1K |
| 14:48 |
2,947.72 |
2,947.88 |
2,947.55 |
2,947.88 |
13.8K |
| 14:49 |
2,947.85 |
2,949.16 |
2,947.85 |
2,948.21 |
9.1K |
| 14:50 |
2,948.21 |
2,948.21 |
2,947.19 |
2,947.34 |
17.0K |
| 14:51 |
2,947.34 |
2,947.34 |
2,947.25 |
2,947.25 |
12.8K |
| 14:52 |
2,947.41 |
2,949.45 |
2,947.41 |
2,949.45 |
20.7K |
| 14:53 |
2,949.45 |
2,950.68 |
2,949.45 |
2,950.68 |
34.8K |
| 14:54 |
2,950.68 |
2,950.68 |
2,949.88 |
2,950.01 |
9.6K |
| 14:55 |
2,948.60 |
2,949.98 |
2,948.60 |
2,949.98 |
7.8K |
| 14:56 |
2,950.09 |
2,950.09 |
2,948.86 |
2,949.02 |
10.7K |
| 14:57 |
2,949.02 |
2,949.02 |
2,948.23 |
2,948.74 |
14.3K |
| 14:58 |
2,949.22 |
2,949.22 |
2,949.02 |
2,949.19 |
5.7K |
| 14:59 |
2,949.04 |
2,949.52 |
2,948.61 |
2,949.52 |
16.8K |
| 15:00 |
2,949.91 |
2,949.91 |
2,948.91 |
2,948.91 |
4.3K |
| 15:01 |
2,948.77 |
2,949.52 |
2,948.77 |
2,949.46 |
10.7K |
| 15:02 |
2,950.42 |
2,950.42 |
2,950.07 |
2,950.07 |
4.5K |
| 15:03 |
2,950.23 |
2,950.34 |
2,950.23 |
2,950.33 |
7.5K |
| 15:04 |
2,949.99 |
2,950.33 |
2,949.88 |
2,950.33 |
6.0K |
| 15:05 |
2,949.99 |
2,950.13 |
2,949.66 |
2,949.93 |
10.7K |
| 15:06 |
2,949.99 |
2,949.99 |
2,949.05 |
2,949.05 |
11.7K |
| 15:07 |
2,949.05 |
2,949.31 |
2,949.03 |
2,949.03 |
6.8K |
| 15:08 |
2,949.37 |
2,949.64 |
2,949.20 |
2,949.20 |
5.7K |
| 15:09 |
2,948.70 |
2,949.32 |
2,948.70 |
2,949.32 |
13.3K |
| 15:10 |
2,949.18 |
2,949.18 |
2,948.75 |
2,948.75 |
13.1K |
| 15:11 |
2,949.02 |
2,949.02 |
2,948.75 |
2,948.80 |
6.3K |
| 15:12 |
2,947.91 |
2,947.97 |
2,947.56 |
2,947.56 |
10.5K |
| 15:13 |
2,947.70 |
2,947.70 |
2,947.29 |
2,947.61 |
7.3K |
| 15:14 |
2,947.34 |
2,947.81 |
2,947.27 |
2,947.81 |
8.8K |
| 15:15 |
2,947.18 |
2,947.39 |
2,947.18 |
2,947.32 |
5.0K |
| 15:16 |
2,947.46 |
2,947.88 |
2,947.45 |
2,947.45 |
19.7K |
| 15:17 |
2,946.07 |
2,946.07 |
2,945.21 |
2,945.21 |
16.3K |
| 15:18 |
2,945.21 |
2,946.19 |
2,945.21 |
2,946.12 |
16.3K |
| 15:19 |
2,945.84 |
2,946.18 |
2,945.14 |
2,945.14 |
11.7K |
| 15:20 |
2,945.14 |
2,945.14 |
2,945.01 |
2,945.01 |
4.7K |
| 15:21 |
2,944.87 |
2,945.15 |
2,944.80 |
2,945.04 |
11.9K |
| 15:22 |
2,945.04 |
2,945.04 |
2,944.31 |
2,944.37 |
6.4K |
| 15:23 |
2,944.20 |
2,944.20 |
2,943.46 |
2,943.46 |
9.8K |
| 15:24 |
2,943.52 |
2,943.52 |
2,942.58 |
2,942.58 |
21.5K |
| 15:25 |
2,942.16 |
2,942.16 |
2,940.07 |
2,940.07 |
33.2K |
| 15:26 |
2,939.46 |
2,939.74 |
2,939.46 |
2,939.74 |
12.3K |
| 15:27 |
2,939.57 |
2,939.88 |
2,939.29 |
2,939.88 |
5.4K |
| 15:28 |
2,939.28 |
2,939.61 |
2,939.28 |
2,939.55 |
13.4K |
| 15:29 |
2,939.68 |
2,940.06 |
2,939.68 |
2,939.92 |
14.4K |
| 15:30 |
2,940.18 |
2,941.04 |
2,939.71 |
2,941.04 |
12.3K |
| 15:31 |
2,940.88 |
2,942.11 |
2,940.88 |
2,941.63 |
14.6K |
| 15:32 |
2,941.97 |
2,942.04 |
2,941.76 |
2,941.76 |
4.6K |
| 15:33 |
2,941.76 |
2,942.19 |
2,941.65 |
2,942.19 |
14.9K |
| 15:34 |
2,942.26 |
2,942.26 |
2,941.58 |
2,941.65 |
3.1K |
| 15:35 |
2,941.70 |
2,941.70 |
2,941.33 |
2,941.38 |
5.3K |
| 15:36 |
2,940.14 |
2,941.04 |
2,939.59 |
2,941.04 |
34.4K |
| 15:37 |
2,940.83 |
2,941.72 |
2,940.83 |
2,941.72 |
11.0K |
| 15:38 |
2,941.72 |
2,941.72 |
2,941.63 |
2,941.63 |
16.2K |
| 15:39 |
2,941.49 |
2,942.20 |
2,941.49 |
2,942.09 |
22.9K |
| 15:40 |
2,942.37 |
2,942.67 |
2,942.37 |
2,942.54 |
11.0K |
| 15:41 |
2,942.75 |
2,944.28 |
2,942.75 |
2,944.28 |
23.9K |
| 15:42 |
2,946.55 |
2,946.58 |
2,946.19 |
2,946.58 |
30.5K |
| 15:43 |
2,946.39 |
2,946.39 |
2,944.68 |
2,944.68 |
28.2K |
| 15:44 |
2,944.03 |
2,944.23 |
2,943.91 |
2,943.91 |
19.1K |
| 15:45 |
2,943.74 |
2,945.42 |
2,943.74 |
2,944.87 |
25.4K |
| 15:46 |
2,944.81 |
2,946.71 |
2,944.81 |
2,946.71 |
41.3K |
| 15:47 |
2,946.62 |
2,946.62 |
2,946.08 |
2,946.08 |
32.2K |
| 15:48 |
2,946.57 |
2,946.57 |
2,946.17 |
2,946.55 |
21.7K |
| 15:49 |
2,946.48 |
2,948.37 |
2,946.48 |
2,948.37 |
23.3K |
| 15:50 |
2,947.73 |
2,947.73 |
2,946.02 |
2,946.02 |
83.8K |
| 15:51 |
2,946.97 |
2,946.97 |
2,946.13 |
2,946.13 |
56.2K |
| 15:52 |
2,945.92 |
2,946.20 |
2,945.43 |
2,946.20 |
46.0K |
| 15:53 |
2,945.62 |
2,945.62 |
2,944.33 |
2,944.33 |
66.7K |
| 15:54 |
2,943.15 |
2,943.95 |
2,943.15 |
2,943.65 |
42.0K |
| 15:55 |
2,944.21 |
2,944.23 |
2,941.75 |
2,941.75 |
65.8K |
| 15:56 |
2,942.54 |
2,944.68 |
2,942.54 |
2,943.96 |
93.5K |
| 15:57 |
2,944.38 |
2,944.38 |
2,943.14 |
2,943.15 |
98.3K |
| 15:58 |
2,943.15 |
2,943.23 |
2,943.15 |
2,943.15 |
85.2K |
| 15:59 |
2,943.16 |
2,944.39 |
2,943.16 |
2,943.51 |
160.2K |
| 16:00 |
2,944.03 |
2,944.03 |
2,943.84 |
2,943.84 |
1,749.4K |
| 16:01 |
2,943.84 |
2,943.84 |
2,943.84 |
2,943.84 |
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
|