| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,943.84 |
2,948.68 |
2,943.13 |
2,948.68 |
106.8K |
| 09:31 |
2,949.02 |
2,952.48 |
2,949.02 |
2,951.82 |
13.5K |
| 09:32 |
2,948.65 |
2,948.65 |
2,944.43 |
2,944.43 |
17.0K |
| 09:33 |
2,942.81 |
2,942.81 |
2,940.34 |
2,940.34 |
10.6K |
| 09:34 |
2,940.62 |
2,943.53 |
2,940.62 |
2,943.53 |
12.0K |
| 09:35 |
2,945.86 |
2,946.42 |
2,940.03 |
2,940.03 |
17.4K |
| 09:36 |
2,942.95 |
2,943.61 |
2,941.89 |
2,941.89 |
38.2K |
| 09:37 |
2,942.23 |
2,950.00 |
2,942.23 |
2,949.78 |
24.0K |
| 09:38 |
2,948.84 |
2,948.84 |
2,948.28 |
2,948.28 |
12.9K |
| 09:39 |
2,947.45 |
2,948.56 |
2,947.45 |
2,948.34 |
12.0K |
| 09:40 |
2,948.06 |
2,949.91 |
2,947.93 |
2,949.91 |
9.7K |
| 09:41 |
2,948.32 |
2,948.32 |
2,946.03 |
2,946.99 |
13.7K |
| 09:42 |
2,948.83 |
2,948.83 |
2,945.21 |
2,945.21 |
16.1K |
| 09:43 |
2,947.40 |
2,948.16 |
2,947.40 |
2,947.59 |
6.1K |
| 09:44 |
2,947.26 |
2,948.23 |
2,947.26 |
2,947.57 |
8.3K |
| 09:45 |
2,948.46 |
2,950.68 |
2,948.46 |
2,950.03 |
29.4K |
| 09:46 |
2,949.61 |
2,951.30 |
2,949.60 |
2,951.30 |
5.8K |
| 09:47 |
2,951.86 |
2,953.76 |
2,951.86 |
2,952.87 |
13.3K |
| 09:48 |
2,952.57 |
2,952.57 |
2,950.78 |
2,952.37 |
13.3K |
| 09:49 |
2,952.37 |
2,954.52 |
2,952.37 |
2,954.52 |
14.8K |
| 09:50 |
2,954.35 |
2,954.35 |
2,952.64 |
2,952.64 |
4.7K |
| 09:51 |
2,953.01 |
2,953.01 |
2,950.58 |
2,951.80 |
12.8K |
| 09:52 |
2,951.13 |
2,951.13 |
2,946.80 |
2,946.80 |
14.4K |
| 09:53 |
2,946.80 |
2,946.80 |
2,946.47 |
2,946.80 |
2.0K |
| 09:54 |
2,947.97 |
2,948.11 |
2,947.75 |
2,947.75 |
4.3K |
| 09:55 |
2,948.16 |
2,948.48 |
2,946.44 |
2,946.44 |
11.0K |
| 09:56 |
2,947.39 |
2,948.73 |
2,947.25 |
2,948.73 |
4.8K |
| 09:57 |
2,949.71 |
2,949.89 |
2,949.22 |
2,949.89 |
10.0K |
| 09:58 |
2,950.17 |
2,950.72 |
2,950.17 |
2,950.72 |
2.5K |
| 09:59 |
2,950.86 |
2,950.93 |
2,950.25 |
2,950.93 |
18.6K |
| 10:00 |
2,951.10 |
2,952.49 |
2,950.84 |
2,950.84 |
5.9K |
| 10:01 |
2,950.67 |
2,953.45 |
2,950.67 |
2,953.45 |
18.1K |
| 10:02 |
2,953.31 |
2,956.61 |
2,953.31 |
2,955.25 |
22.7K |
| 10:03 |
2,954.60 |
2,955.02 |
2,953.31 |
2,953.31 |
7.2K |
| 10:04 |
2,952.53 |
2,952.53 |
2,952.15 |
2,952.35 |
9.7K |
| 10:05 |
2,952.79 |
2,952.79 |
2,949.41 |
2,949.41 |
12.3K |
| 10:06 |
2,950.02 |
2,951.19 |
2,950.02 |
2,951.19 |
6.9K |
| 10:07 |
2,951.19 |
2,951.81 |
2,951.00 |
2,951.47 |
9.0K |
| 10:08 |
2,951.33 |
2,952.84 |
2,951.33 |
2,952.84 |
4.8K |
| 10:09 |
2,952.56 |
2,952.56 |
2,950.87 |
2,950.87 |
19.0K |
| 10:10 |
2,949.45 |
2,949.87 |
2,948.56 |
2,948.56 |
10.9K |
| 10:11 |
2,949.16 |
2,949.35 |
2,949.04 |
2,949.04 |
9.3K |
| 10:12 |
2,949.73 |
2,950.29 |
2,949.73 |
2,949.73 |
4.1K |
| 10:13 |
2,950.45 |
2,951.12 |
2,950.45 |
2,951.12 |
9.0K |
| 10:14 |
2,951.12 |
2,951.12 |
2,950.51 |
2,950.84 |
7.7K |
| 10:15 |
2,951.18 |
2,951.18 |
2,950.23 |
2,950.23 |
1.4K |
| 10:16 |
2,950.57 |
2,950.57 |
2,950.15 |
2,950.15 |
3.5K |
| 10:17 |
2,949.81 |
2,950.11 |
2,948.82 |
2,950.11 |
5.2K |
| 10:18 |
2,950.44 |
2,950.88 |
2,950.16 |
2,950.88 |
5.1K |
| 10:19 |
2,951.21 |
2,951.82 |
2,950.94 |
2,950.94 |
3.4K |
| 10:20 |
2,950.30 |
2,950.30 |
2,948.79 |
2,948.79 |
7.2K |
| 10:21 |
2,948.24 |
2,948.43 |
2,948.15 |
2,948.43 |
4.4K |
| 10:22 |
2,949.74 |
2,950.13 |
2,949.72 |
2,950.13 |
15.6K |
| 10:23 |
2,950.16 |
2,950.19 |
2,949.88 |
2,950.19 |
7.3K |
| 10:24 |
2,950.19 |
2,950.36 |
2,949.57 |
2,949.57 |
3.5K |
| 10:25 |
2,948.76 |
2,949.40 |
2,948.76 |
2,949.40 |
3.6K |
| 10:26 |
2,949.73 |
2,950.07 |
2,949.73 |
2,949.73 |
5.3K |
| 10:27 |
2,948.63 |
2,950.21 |
2,948.63 |
2,950.21 |
33.9K |
| 10:28 |
2,951.56 |
2,951.70 |
2,951.43 |
2,951.43 |
7.2K |
| 10:29 |
2,951.48 |
2,951.95 |
2,951.48 |
2,951.95 |
4.0K |
| 10:30 |
2,952.29 |
2,952.84 |
2,952.03 |
2,952.03 |
12.3K |
| 10:31 |
2,951.65 |
2,951.81 |
2,951.37 |
2,951.37 |
8.2K |
| 10:32 |
2,951.48 |
2,953.00 |
2,951.46 |
2,953.00 |
11.7K |
| 10:33 |
2,952.66 |
2,952.66 |
2,952.05 |
2,952.33 |
1.5K |
| 10:34 |
2,952.66 |
2,952.66 |
2,952.52 |
2,952.52 |
2.1K |
| 10:35 |
2,952.05 |
2,952.05 |
2,951.11 |
2,951.11 |
6.8K |
| 10:36 |
2,951.11 |
2,951.53 |
2,950.91 |
2,951.53 |
2.6K |
| 10:37 |
2,951.25 |
2,952.28 |
2,951.25 |
2,952.14 |
7.9K |
| 10:38 |
2,952.14 |
2,952.76 |
2,952.00 |
2,952.76 |
13.0K |
| 10:39 |
2,953.99 |
2,953.99 |
2,953.34 |
2,953.34 |
9.9K |
| 10:40 |
2,953.26 |
2,954.48 |
2,953.26 |
2,954.48 |
14.6K |
| 10:41 |
2,953.87 |
2,954.34 |
2,953.87 |
2,954.28 |
3.1K |
| 10:42 |
2,954.06 |
2,954.67 |
2,954.06 |
2,954.67 |
4.3K |
| 10:43 |
2,955.51 |
2,955.79 |
2,955.37 |
2,955.37 |
6.7K |
| 10:44 |
2,954.89 |
2,954.89 |
2,953.20 |
2,953.20 |
9.5K |
| 10:45 |
2,952.15 |
2,952.62 |
2,952.15 |
2,952.62 |
7.3K |
| 10:46 |
2,952.90 |
2,953.06 |
2,952.84 |
2,953.06 |
7.3K |
| 10:47 |
2,952.90 |
2,955.01 |
2,952.90 |
2,954.20 |
4.0K |
| 10:48 |
2,954.20 |
2,954.20 |
2,953.86 |
2,953.86 |
2.7K |
| 10:49 |
2,954.20 |
2,954.56 |
2,954.20 |
2,954.56 |
1.6K |
| 10:50 |
2,954.68 |
2,954.68 |
2,954.17 |
2,954.17 |
1.7K |
| 10:51 |
2,954.15 |
2,954.76 |
2,953.59 |
2,953.59 |
2.1K |
| 10:52 |
2,953.45 |
2,953.59 |
2,952.81 |
2,952.81 |
4.8K |
| 10:53 |
2,952.26 |
2,953.12 |
2,951.95 |
2,951.95 |
8.2K |
| 10:54 |
2,951.95 |
2,951.95 |
2,951.37 |
2,951.59 |
13.1K |
| 10:55 |
2,951.59 |
2,951.59 |
2,950.40 |
2,950.40 |
8.2K |
| 10:56 |
2,949.72 |
2,950.97 |
2,949.72 |
2,950.92 |
17.9K |
| 10:57 |
2,950.58 |
2,950.58 |
2,950.16 |
2,950.44 |
13.4K |
| 10:58 |
2,950.44 |
2,950.44 |
2,948.75 |
2,948.75 |
8.1K |
| 10:59 |
2,948.08 |
2,948.08 |
2,945.47 |
2,945.47 |
8.3K |
| 11:00 |
2,945.78 |
2,945.78 |
2,944.89 |
2,945.77 |
4.2K |
| 11:01 |
2,945.11 |
2,945.11 |
2,944.16 |
2,944.49 |
4.4K |
| 11:02 |
2,944.16 |
2,944.16 |
2,943.73 |
2,944.07 |
10.0K |
| 11:03 |
2,944.54 |
2,944.54 |
2,943.73 |
2,943.73 |
9.5K |
| 11:04 |
2,943.95 |
2,944.09 |
2,942.73 |
2,942.73 |
9.6K |
| 11:05 |
2,941.76 |
2,941.76 |
2,940.71 |
2,940.71 |
13.2K |
| 11:06 |
2,940.76 |
2,941.85 |
2,940.76 |
2,941.85 |
4.1K |
| 11:07 |
2,941.62 |
2,941.71 |
2,941.43 |
2,941.71 |
4.8K |
| 11:08 |
2,940.96 |
2,941.82 |
2,940.79 |
2,941.48 |
11.4K |
| 11:09 |
2,941.48 |
2,941.51 |
2,940.65 |
2,940.65 |
6.5K |
| 11:10 |
2,940.77 |
2,942.40 |
2,940.77 |
2,941.13 |
10.5K |
| 11:11 |
2,941.06 |
2,941.06 |
2,940.59 |
2,940.66 |
2.6K |
| 11:12 |
2,940.66 |
2,940.66 |
2,939.84 |
2,940.53 |
12.5K |
| 11:13 |
2,940.72 |
2,943.03 |
2,940.58 |
2,943.03 |
10.3K |
| 11:14 |
2,943.24 |
2,943.78 |
2,943.19 |
2,943.19 |
10.8K |
| 11:15 |
2,942.97 |
2,942.97 |
2,941.75 |
2,941.75 |
4.1K |
| 11:16 |
2,942.25 |
2,942.62 |
2,942.25 |
2,942.62 |
3.8K |
| 11:17 |
2,942.69 |
2,942.97 |
2,942.36 |
2,942.36 |
4.9K |
| 11:18 |
2,941.52 |
2,942.05 |
2,941.52 |
2,942.05 |
20.4K |
| 11:19 |
2,942.05 |
2,942.19 |
2,941.98 |
2,942.19 |
2.7K |
| 11:20 |
2,942.33 |
2,942.83 |
2,941.94 |
2,942.79 |
11.2K |
| 11:21 |
2,943.02 |
2,944.24 |
2,943.02 |
2,943.91 |
4.3K |
| 11:22 |
2,943.91 |
2,943.91 |
2,943.63 |
2,943.77 |
1.6K |
| 11:23 |
2,943.77 |
2,943.77 |
2,943.63 |
2,943.63 |
0.4K |
| 11:24 |
2,943.91 |
2,943.91 |
2,943.63 |
2,943.63 |
1.2K |
| 11:25 |
2,943.47 |
2,944.45 |
2,943.47 |
2,944.45 |
5.4K |
| 11:26 |
2,944.93 |
2,945.07 |
2,944.86 |
2,944.86 |
3.8K |
| 11:27 |
2,943.62 |
2,943.90 |
2,943.04 |
2,943.04 |
4.6K |
| 11:28 |
2,943.26 |
2,943.26 |
2,943.09 |
2,943.09 |
1.7K |
| 11:29 |
2,942.71 |
2,942.77 |
2,942.70 |
2,942.70 |
2.2K |
| 11:30 |
2,942.70 |
2,942.71 |
2,942.23 |
2,942.71 |
7.7K |
| 11:31 |
2,943.12 |
2,943.12 |
2,942.03 |
2,942.31 |
6.5K |
| 11:32 |
2,942.09 |
2,942.66 |
2,942.09 |
2,942.66 |
7.9K |
| 11:33 |
2,942.83 |
2,942.83 |
2,941.49 |
2,941.49 |
8.2K |
| 11:34 |
2,942.19 |
2,942.52 |
2,942.05 |
2,942.38 |
5.7K |
| 11:35 |
2,942.38 |
2,942.38 |
2,942.31 |
2,942.38 |
2.5K |
| 11:36 |
2,942.43 |
2,943.54 |
2,942.43 |
2,942.79 |
9.1K |
| 11:37 |
2,941.62 |
2,941.62 |
2,940.92 |
2,941.40 |
8.4K |
| 11:38 |
2,941.53 |
2,941.87 |
2,940.78 |
2,940.78 |
18.2K |
| 11:39 |
2,941.79 |
2,941.79 |
2,941.24 |
2,941.48 |
22.2K |
| 11:40 |
2,941.79 |
2,942.78 |
2,941.79 |
2,942.48 |
7.4K |
| 11:41 |
2,942.48 |
2,942.48 |
2,942.17 |
2,942.17 |
4.2K |
| 11:42 |
2,941.78 |
2,941.95 |
2,941.78 |
2,941.95 |
2.3K |
| 11:43 |
2,941.78 |
2,941.78 |
2,941.53 |
2,941.53 |
7.6K |
| 11:44 |
2,941.53 |
2,941.70 |
2,941.53 |
2,941.70 |
2.6K |
| 11:45 |
2,942.40 |
2,942.54 |
2,942.16 |
2,942.16 |
16.8K |
| 11:46 |
2,942.09 |
2,942.95 |
2,942.09 |
2,942.89 |
4.3K |
| 11:47 |
2,942.89 |
2,942.92 |
2,942.75 |
2,942.92 |
3.8K |
| 11:48 |
2,942.92 |
2,942.92 |
2,942.59 |
2,942.66 |
12.6K |
| 11:49 |
2,942.26 |
2,942.47 |
2,942.05 |
2,942.47 |
4.1K |
| 11:50 |
2,942.14 |
2,942.33 |
2,942.07 |
2,942.07 |
2.2K |
| 11:51 |
2,942.05 |
2,942.05 |
2,942.00 |
2,942.00 |
0.8K |
| 11:52 |
2,944.36 |
2,944.52 |
2,944.31 |
2,944.31 |
25.0K |
| 11:53 |
2,944.47 |
2,947.01 |
2,944.47 |
2,947.01 |
18.9K |
| 11:54 |
2,947.32 |
2,947.88 |
2,947.32 |
2,947.88 |
19.2K |
| 11:55 |
2,947.88 |
2,948.43 |
2,947.88 |
2,948.13 |
7.6K |
| 11:56 |
2,948.06 |
2,948.74 |
2,947.91 |
2,948.74 |
5.8K |
| 11:57 |
2,947.99 |
2,947.99 |
2,946.15 |
2,946.15 |
10.3K |
| 11:58 |
2,947.15 |
2,947.15 |
2,946.79 |
2,946.79 |
18.0K |
| 11:59 |
2,947.73 |
2,948.66 |
2,947.73 |
2,948.66 |
18.7K |
| 12:00 |
2,948.66 |
2,949.43 |
2,948.66 |
2,949.29 |
10.0K |
| 12:01 |
2,949.23 |
2,949.23 |
2,948.54 |
2,948.54 |
9.8K |
| 12:02 |
2,948.54 |
2,949.32 |
2,948.54 |
2,949.32 |
4.5K |
| 12:03 |
2,949.26 |
2,949.26 |
2,948.29 |
2,948.29 |
8.2K |
| 12:04 |
2,949.32 |
2,950.04 |
2,949.32 |
2,949.32 |
9.9K |
| 12:05 |
2,949.38 |
2,949.38 |
2,948.52 |
2,948.52 |
7.0K |
| 12:06 |
2,948.52 |
2,948.78 |
2,948.09 |
2,948.09 |
11.1K |
| 12:07 |
2,947.98 |
2,948.95 |
2,947.98 |
2,948.95 |
2.8K |
| 12:08 |
2,949.50 |
2,949.84 |
2,949.28 |
2,949.28 |
5.3K |
| 12:09 |
2,948.90 |
2,948.98 |
2,948.90 |
2,948.98 |
3.1K |
| 12:10 |
2,948.57 |
2,948.64 |
2,948.43 |
2,948.43 |
8.6K |
| 12:11 |
2,948.09 |
2,948.09 |
2,947.54 |
2,947.54 |
2.2K |
| 12:12 |
2,947.54 |
2,947.71 |
2,946.92 |
2,946.99 |
12.0K |
| 12:13 |
2,946.99 |
2,946.99 |
2,946.32 |
2,946.76 |
4.9K |
| 12:14 |
2,946.04 |
2,946.87 |
2,946.04 |
2,946.87 |
7.3K |
| 12:15 |
2,946.87 |
2,946.87 |
2,946.74 |
2,946.85 |
2.8K |
| 12:16 |
2,946.53 |
2,946.53 |
2,945.81 |
2,945.81 |
9.2K |
| 12:17 |
2,945.75 |
2,945.75 |
2,945.31 |
2,945.31 |
3.3K |
| 12:18 |
2,944.84 |
2,944.84 |
2,944.72 |
2,944.72 |
4.8K |
| 12:19 |
2,944.72 |
2,945.03 |
2,944.72 |
2,945.03 |
6.7K |
| 12:20 |
2,944.76 |
2,944.76 |
2,944.31 |
2,944.31 |
1.4K |
| 12:21 |
2,944.48 |
2,944.48 |
2,943.24 |
2,943.24 |
8.0K |
| 12:22 |
2,943.17 |
2,944.23 |
2,943.17 |
2,944.23 |
3.6K |
| 12:23 |
2,943.81 |
2,943.81 |
2,942.95 |
2,943.76 |
10.1K |
| 12:24 |
2,943.76 |
2,943.78 |
2,943.76 |
2,943.78 |
2.7K |
| 12:25 |
2,943.78 |
2,943.81 |
2,943.78 |
2,943.81 |
1.2K |
| 12:26 |
2,943.81 |
2,943.81 |
2,943.67 |
2,943.67 |
1.1K |
| 12:27 |
2,944.34 |
2,944.48 |
2,944.15 |
2,944.48 |
6.4K |
| 12:28 |
2,944.15 |
2,944.15 |
2,944.15 |
2,944.15 |
4.4K |
| 12:29 |
2,944.15 |
2,945.01 |
2,944.15 |
2,945.01 |
2.9K |
| 12:30 |
2,944.95 |
2,944.95 |
2,944.73 |
2,944.73 |
2.5K |
| 12:31 |
2,944.89 |
2,946.00 |
2,944.89 |
2,946.00 |
5.3K |
| 12:32 |
2,946.34 |
2,946.34 |
2,945.51 |
2,945.68 |
8.8K |
| 12:33 |
2,945.68 |
2,945.68 |
2,945.61 |
2,945.61 |
2.3K |
| 12:34 |
2,945.61 |
2,946.54 |
2,945.61 |
2,945.99 |
3.0K |
| 12:35 |
2,946.54 |
2,947.01 |
2,946.54 |
2,947.01 |
3.4K |
| 12:36 |
2,946.85 |
2,946.99 |
2,946.29 |
2,946.29 |
4.5K |
| 12:37 |
2,945.68 |
2,945.68 |
2,944.96 |
2,944.96 |
3.2K |
| 12:38 |
2,945.11 |
2,946.29 |
2,945.11 |
2,946.29 |
6.3K |
| 12:39 |
2,946.63 |
2,946.63 |
2,945.85 |
2,945.85 |
4.6K |
| 12:40 |
2,945.57 |
2,946.29 |
2,945.57 |
2,946.24 |
2.0K |
| 12:41 |
2,946.59 |
2,948.02 |
2,946.59 |
2,948.02 |
7.4K |
| 12:42 |
2,948.30 |
2,948.30 |
2,947.96 |
2,947.96 |
2.2K |
| 12:43 |
2,947.96 |
2,947.96 |
2,947.68 |
2,947.85 |
3.1K |
| 12:44 |
2,947.71 |
2,948.22 |
2,947.71 |
2,948.15 |
4.8K |
| 12:45 |
2,947.68 |
2,948.15 |
2,947.68 |
2,948.15 |
6.5K |
| 12:46 |
2,948.15 |
2,948.15 |
2,947.35 |
2,947.35 |
8.9K |
| 12:47 |
2,947.00 |
2,947.75 |
2,947.00 |
2,947.75 |
7.8K |
| 12:48 |
2,947.80 |
2,947.80 |
2,947.53 |
2,947.59 |
3.7K |
| 12:49 |
2,947.59 |
2,948.10 |
2,947.45 |
2,948.10 |
3.1K |
| 12:50 |
2,947.76 |
2,947.76 |
2,947.14 |
2,947.14 |
2.4K |
| 12:51 |
2,947.14 |
2,947.69 |
2,947.14 |
2,947.69 |
2.0K |
| 12:52 |
2,947.76 |
2,947.76 |
2,947.60 |
2,947.60 |
3.1K |
| 12:53 |
2,947.04 |
2,947.32 |
2,947.04 |
2,947.09 |
9.4K |
| 12:54 |
2,947.30 |
2,947.47 |
2,947.30 |
2,947.47 |
1.5K |
| 12:55 |
2,948.05 |
2,948.34 |
2,948.05 |
2,948.20 |
17.9K |
| 12:56 |
2,948.20 |
2,948.20 |
2,947.92 |
2,948.06 |
6.3K |
| 12:57 |
2,948.06 |
2,948.40 |
2,948.06 |
2,948.40 |
9.5K |
| 12:58 |
2,948.95 |
2,952.35 |
2,948.73 |
2,952.35 |
20.4K |
| 12:59 |
2,952.64 |
2,953.18 |
2,950.82 |
2,950.82 |
13.4K |
| 13:00 |
2,950.82 |
2,950.82 |
2,949.24 |
2,949.24 |
27.5K |
| 13:01 |
2,948.74 |
2,949.82 |
2,948.74 |
2,949.66 |
9.7K |
| 13:02 |
2,949.13 |
2,949.13 |
2,948.22 |
2,948.47 |
17.8K |
| 13:03 |
2,947.91 |
2,947.91 |
2,946.80 |
2,947.08 |
6.9K |
| 13:04 |
2,947.08 |
2,947.50 |
2,947.08 |
2,947.37 |
8.8K |
| 13:05 |
2,947.03 |
2,947.31 |
2,946.76 |
2,946.76 |
0.4K |
| 13:06 |
2,946.89 |
2,948.11 |
2,946.89 |
2,947.64 |
7.7K |
| 13:07 |
2,948.92 |
2,949.75 |
2,948.92 |
2,949.75 |
8.4K |
| 13:08 |
2,949.75 |
2,949.99 |
2,949.75 |
2,949.75 |
4.3K |
| 13:09 |
2,949.99 |
2,950.49 |
2,949.88 |
2,950.16 |
5.0K |
| 13:10 |
2,950.16 |
2,950.16 |
2,949.39 |
2,949.39 |
4.4K |
| 13:11 |
2,949.93 |
2,949.93 |
2,948.09 |
2,948.09 |
12.1K |
| 13:12 |
2,948.26 |
2,948.26 |
2,947.48 |
2,947.76 |
6.8K |
| 13:13 |
2,947.76 |
2,947.76 |
2,946.92 |
2,946.92 |
2.8K |
| 13:14 |
2,947.20 |
2,947.20 |
2,946.86 |
2,946.86 |
3.9K |
| 13:15 |
2,946.86 |
2,946.86 |
2,946.76 |
2,946.82 |
2.7K |
| 13:16 |
2,948.66 |
2,949.11 |
2,948.66 |
2,948.97 |
9.6K |
| 13:17 |
2,948.49 |
2,948.49 |
2,948.30 |
2,948.30 |
3.6K |
| 13:18 |
2,948.24 |
2,948.72 |
2,947.97 |
2,948.72 |
4.3K |
| 13:19 |
2,948.38 |
2,948.38 |
2,948.38 |
2,948.38 |
2.0K |
| 13:20 |
2,949.44 |
2,949.44 |
2,949.11 |
2,949.11 |
6.6K |
| 13:21 |
2,949.04 |
2,949.83 |
2,949.04 |
2,949.83 |
5.7K |
| 13:22 |
2,949.83 |
2,949.83 |
2,949.55 |
2,949.66 |
2.6K |
| 13:23 |
2,949.66 |
2,950.33 |
2,949.66 |
2,950.33 |
18.6K |
| 13:24 |
2,950.50 |
2,950.64 |
2,949.61 |
2,950.08 |
11.8K |
| 13:25 |
2,950.08 |
2,951.86 |
2,950.08 |
2,951.86 |
9.8K |
| 13:26 |
2,951.30 |
2,951.30 |
2,950.97 |
2,950.97 |
1.9K |
| 13:27 |
2,950.46 |
2,950.46 |
2,950.33 |
2,950.33 |
2.6K |
| 13:28 |
2,950.49 |
2,950.94 |
2,950.49 |
2,950.94 |
4.4K |
| 13:29 |
2,950.94 |
2,950.94 |
2,949.22 |
2,949.22 |
4.8K |
| 13:30 |
2,949.22 |
2,949.22 |
2,949.22 |
2,949.22 |
2.4K |
| 13:31 |
2,949.22 |
2,949.50 |
2,949.22 |
2,949.50 |
3.8K |
| 13:32 |
2,949.77 |
2,949.77 |
2,948.86 |
2,948.86 |
4.4K |
| 13:33 |
2,948.89 |
2,948.89 |
2,948.83 |
2,948.83 |
3.0K |
| 13:34 |
2,949.00 |
2,949.16 |
2,949.00 |
2,949.16 |
2.6K |
| 13:35 |
2,949.50 |
2,950.24 |
2,949.50 |
2,950.24 |
9.5K |
| 13:36 |
2,950.24 |
2,951.76 |
2,950.24 |
2,951.76 |
14.4K |
| 13:37 |
2,951.76 |
2,952.79 |
2,951.76 |
2,952.79 |
3.4K |
| 13:38 |
2,952.55 |
2,953.27 |
2,952.55 |
2,953.27 |
3.9K |
| 13:39 |
2,954.22 |
2,955.11 |
2,954.22 |
2,955.11 |
13.3K |
| 13:40 |
2,954.91 |
2,955.80 |
2,954.91 |
2,955.80 |
3.2K |
| 13:41 |
2,955.74 |
2,955.74 |
2,954.72 |
2,954.72 |
6.2K |
| 13:42 |
2,954.44 |
2,954.44 |
2,953.74 |
2,953.74 |
5.3K |
| 13:43 |
2,953.74 |
2,954.50 |
2,953.74 |
2,954.50 |
4.9K |
| 13:44 |
2,954.50 |
2,954.50 |
2,954.36 |
2,954.36 |
2.0K |
| 13:45 |
2,954.36 |
2,954.63 |
2,954.22 |
2,954.63 |
2.7K |
| 13:46 |
2,954.77 |
2,954.77 |
2,953.14 |
2,953.14 |
5.2K |
| 13:47 |
2,953.69 |
2,953.88 |
2,953.55 |
2,953.88 |
4.4K |
| 13:48 |
2,954.02 |
2,954.02 |
2,951.70 |
2,951.70 |
15.7K |
| 13:49 |
2,952.36 |
2,952.99 |
2,952.36 |
2,952.99 |
5.2K |
| 13:50 |
2,952.94 |
2,952.99 |
2,952.94 |
2,952.99 |
13.7K |
| 13:51 |
2,952.14 |
2,952.14 |
2,950.28 |
2,950.61 |
26.5K |
| 13:52 |
2,951.42 |
2,951.87 |
2,951.09 |
2,951.87 |
8.5K |
| 13:53 |
2,951.46 |
2,951.70 |
2,951.46 |
2,951.70 |
4.5K |
| 13:54 |
2,952.25 |
2,952.25 |
2,951.23 |
2,951.23 |
6.7K |
| 13:55 |
2,951.49 |
2,951.49 |
2,950.09 |
2,950.09 |
8.9K |
| 13:56 |
2,949.78 |
2,949.78 |
2,948.23 |
2,948.23 |
13.5K |
| 13:57 |
2,948.17 |
2,948.56 |
2,948.17 |
2,948.23 |
9.6K |
| 13:58 |
2,948.70 |
2,948.76 |
2,948.70 |
2,948.76 |
11.4K |
| 13:59 |
2,948.83 |
2,949.30 |
2,948.83 |
2,949.30 |
5.9K |
| 14:00 |
2,949.30 |
2,949.72 |
2,949.22 |
2,949.67 |
4.9K |
| 14:01 |
2,950.00 |
2,950.00 |
2,949.67 |
2,949.88 |
3.6K |
| 14:02 |
2,949.88 |
2,949.88 |
2,948.78 |
2,948.92 |
7.2K |
| 14:03 |
2,949.47 |
2,950.14 |
2,949.47 |
2,950.14 |
3.1K |
| 14:04 |
2,951.24 |
2,952.50 |
2,951.24 |
2,952.50 |
8.0K |
| 14:05 |
2,951.30 |
2,952.09 |
2,951.30 |
2,951.45 |
8.8K |
| 14:06 |
2,951.52 |
2,952.55 |
2,951.52 |
2,952.55 |
19.8K |
| 14:07 |
2,952.55 |
2,952.67 |
2,952.19 |
2,952.19 |
7.4K |
| 14:08 |
2,952.19 |
2,952.36 |
2,952.19 |
2,952.36 |
0.9K |
| 14:09 |
2,952.36 |
2,952.36 |
2,952.25 |
2,952.25 |
0.5K |
| 14:10 |
2,952.25 |
2,952.25 |
2,950.49 |
2,950.49 |
7.2K |
| 14:11 |
2,950.15 |
2,950.42 |
2,950.15 |
2,950.42 |
6.0K |
| 14:12 |
2,950.70 |
2,950.70 |
2,950.63 |
2,950.69 |
2.8K |
| 14:13 |
2,950.62 |
2,950.62 |
2,949.14 |
2,949.31 |
8.7K |
| 14:14 |
2,949.40 |
2,949.88 |
2,949.40 |
2,949.88 |
4.7K |
| 14:15 |
2,949.81 |
2,949.81 |
2,948.27 |
2,948.27 |
5.0K |
| 14:16 |
2,948.60 |
2,948.89 |
2,948.60 |
2,948.89 |
2.9K |
| 14:17 |
2,948.82 |
2,949.22 |
2,948.82 |
2,949.22 |
2.2K |
| 14:18 |
2,949.83 |
2,949.83 |
2,949.43 |
2,949.64 |
18.0K |
| 14:19 |
2,949.63 |
2,949.83 |
2,949.63 |
2,949.83 |
4.7K |
| 14:20 |
2,949.65 |
2,950.04 |
2,949.65 |
2,950.04 |
4.8K |
| 14:21 |
2,950.31 |
2,950.38 |
2,950.25 |
2,950.25 |
12.3K |
| 14:22 |
2,950.25 |
2,950.58 |
2,950.25 |
2,950.55 |
2.5K |
| 14:23 |
2,950.48 |
2,951.32 |
2,950.48 |
2,951.32 |
3.3K |
| 14:24 |
2,951.32 |
2,951.32 |
2,951.17 |
2,951.17 |
3.0K |
| 14:25 |
2,950.90 |
2,951.51 |
2,950.90 |
2,951.51 |
8.7K |
| 14:26 |
2,951.35 |
2,951.75 |
2,951.23 |
2,951.51 |
7.1K |
| 14:27 |
2,951.44 |
2,951.58 |
2,951.37 |
2,951.37 |
1.9K |
| 14:28 |
2,951.37 |
2,951.65 |
2,951.37 |
2,951.65 |
4.2K |
| 14:29 |
2,951.65 |
2,952.05 |
2,951.65 |
2,951.72 |
6.9K |
| 14:30 |
2,951.72 |
2,951.91 |
2,951.72 |
2,951.91 |
2.7K |
| 14:31 |
2,951.74 |
2,952.54 |
2,951.74 |
2,952.43 |
5.6K |
| 14:32 |
2,952.79 |
2,953.02 |
2,952.16 |
2,952.16 |
11.5K |
| 14:33 |
2,951.55 |
2,951.88 |
2,951.55 |
2,951.81 |
7.7K |
| 14:34 |
2,951.13 |
2,951.13 |
2,950.86 |
2,950.86 |
16.0K |
| 14:35 |
2,951.06 |
2,951.38 |
2,950.94 |
2,951.38 |
5.5K |
| 14:36 |
2,951.38 |
2,951.58 |
2,951.38 |
2,951.58 |
1.2K |
| 14:37 |
2,951.38 |
2,951.43 |
2,951.38 |
2,951.43 |
11.3K |
| 14:38 |
2,951.50 |
2,952.13 |
2,951.50 |
2,951.74 |
7.3K |
| 14:39 |
2,952.69 |
2,952.69 |
2,952.41 |
2,952.41 |
4.1K |
| 14:40 |
2,952.91 |
2,953.33 |
2,952.91 |
2,953.01 |
12.6K |
| 14:41 |
2,953.01 |
2,953.01 |
2,952.63 |
2,952.63 |
6.0K |
| 14:42 |
2,952.56 |
2,952.56 |
2,952.14 |
2,952.14 |
4.2K |
| 14:43 |
2,951.91 |
2,951.91 |
2,951.74 |
2,951.74 |
2.7K |
| 14:44 |
2,951.74 |
2,951.74 |
2,951.69 |
2,951.69 |
5.3K |
| 14:45 |
2,951.80 |
2,951.80 |
2,951.80 |
2,951.80 |
2.9K |
| 14:46 |
2,951.63 |
2,951.63 |
2,951.40 |
2,951.40 |
2.8K |
| 14:47 |
2,951.40 |
2,951.40 |
2,949.44 |
2,950.06 |
20.8K |
| 14:48 |
2,950.06 |
2,950.06 |
2,949.75 |
2,949.88 |
7.0K |
| 14:49 |
2,950.49 |
2,950.49 |
2,950.49 |
2,950.49 |
6.0K |
| 14:50 |
2,950.76 |
2,951.21 |
2,950.76 |
2,951.00 |
2.8K |
| 14:51 |
2,951.00 |
2,951.00 |
2,950.54 |
2,950.54 |
16.5K |
| 14:52 |
2,950.54 |
2,950.82 |
2,950.54 |
2,950.82 |
13.0K |
| 14:53 |
2,951.30 |
2,951.30 |
2,950.76 |
2,951.18 |
6.7K |
| 14:54 |
2,951.18 |
2,951.29 |
2,951.02 |
2,951.29 |
0.6K |
| 14:55 |
2,951.29 |
2,951.29 |
2,950.90 |
2,950.90 |
5.4K |
| 14:56 |
2,950.90 |
2,950.90 |
2,950.63 |
2,950.80 |
9.1K |
| 14:57 |
2,950.80 |
2,951.08 |
2,950.15 |
2,950.15 |
10.9K |
| 14:58 |
2,950.14 |
2,950.74 |
2,950.14 |
2,950.74 |
6.5K |
| 14:59 |
2,950.74 |
2,950.82 |
2,950.66 |
2,950.82 |
4.0K |
| 15:00 |
2,950.82 |
2,950.82 |
2,950.32 |
2,950.45 |
4.6K |
| 15:01 |
2,950.45 |
2,951.41 |
2,950.45 |
2,951.12 |
15.3K |
| 15:02 |
2,950.53 |
2,950.81 |
2,950.12 |
2,950.12 |
7.0K |
| 15:03 |
2,949.10 |
2,949.10 |
2,948.49 |
2,948.96 |
10.9K |
| 15:04 |
2,948.91 |
2,949.21 |
2,948.91 |
2,949.21 |
3.9K |
| 15:05 |
2,949.38 |
2,949.66 |
2,949.38 |
2,949.66 |
11.4K |
| 15:06 |
2,949.52 |
2,949.52 |
2,949.38 |
2,949.52 |
8.7K |
| 15:07 |
2,949.52 |
2,949.52 |
2,949.18 |
2,949.18 |
3.7K |
| 15:08 |
2,949.30 |
2,949.93 |
2,949.30 |
2,949.93 |
15.2K |
| 15:09 |
2,950.40 |
2,950.53 |
2,950.19 |
2,950.19 |
4.9K |
| 15:10 |
2,950.19 |
2,950.19 |
2,949.64 |
2,949.64 |
5.9K |
| 15:11 |
2,949.39 |
2,949.71 |
2,949.37 |
2,949.71 |
4.4K |
| 15:12 |
2,949.57 |
2,949.57 |
2,949.40 |
2,949.40 |
1.4K |
| 15:13 |
2,949.40 |
2,950.04 |
2,949.40 |
2,950.04 |
3.6K |
| 15:14 |
2,950.04 |
2,950.32 |
2,950.01 |
2,950.32 |
6.3K |
| 15:15 |
2,950.32 |
2,950.34 |
2,949.99 |
2,950.34 |
2.5K |
| 15:16 |
2,950.34 |
2,950.48 |
2,950.03 |
2,950.03 |
11.1K |
| 15:17 |
2,950.37 |
2,950.37 |
2,949.85 |
2,950.04 |
6.2K |
| 15:18 |
2,950.04 |
2,951.73 |
2,950.04 |
2,951.73 |
10.5K |
| 15:19 |
2,952.34 |
2,953.08 |
2,952.34 |
2,953.08 |
20.8K |
| 15:20 |
2,953.40 |
2,955.38 |
2,953.40 |
2,955.38 |
36.1K |
| 15:21 |
2,955.26 |
2,956.78 |
2,955.26 |
2,956.71 |
15.1K |
| 15:22 |
2,956.64 |
2,956.91 |
2,956.64 |
2,956.70 |
14.1K |
| 15:23 |
2,957.06 |
2,957.81 |
2,957.06 |
2,957.81 |
8.9K |
| 15:24 |
2,957.33 |
2,958.14 |
2,957.33 |
2,958.14 |
11.2K |
| 15:25 |
2,957.61 |
2,957.78 |
2,956.86 |
2,956.86 |
6.9K |
| 15:26 |
2,956.97 |
2,957.86 |
2,956.97 |
2,957.14 |
22.2K |
| 15:27 |
2,956.75 |
2,956.75 |
2,956.31 |
2,956.38 |
10.9K |
| 15:28 |
2,956.47 |
2,956.47 |
2,956.47 |
2,956.47 |
3.7K |
| 15:29 |
2,956.40 |
2,956.81 |
2,956.26 |
2,956.81 |
4.0K |
| 15:30 |
2,956.46 |
2,956.83 |
2,956.46 |
2,956.83 |
16.0K |
| 15:31 |
2,956.90 |
2,957.61 |
2,956.89 |
2,957.61 |
12.2K |
| 15:32 |
2,957.38 |
2,957.38 |
2,956.58 |
2,956.58 |
11.8K |
| 15:33 |
2,956.58 |
2,956.81 |
2,956.58 |
2,956.81 |
7.9K |
| 15:34 |
2,956.02 |
2,956.72 |
2,955.90 |
2,956.72 |
21.0K |
| 15:35 |
2,957.00 |
2,957.40 |
2,956.55 |
2,957.40 |
65.0K |
| 15:36 |
2,956.36 |
2,957.66 |
2,956.36 |
2,957.66 |
28.9K |
| 15:37 |
2,957.21 |
2,957.83 |
2,957.21 |
2,957.83 |
15.4K |
| 15:38 |
2,957.75 |
2,957.94 |
2,956.98 |
2,957.26 |
13.9K |
| 15:39 |
2,957.42 |
2,957.42 |
2,956.81 |
2,957.17 |
11.8K |
| 15:40 |
2,957.17 |
2,958.51 |
2,957.17 |
2,958.51 |
26.1K |
| 15:41 |
2,960.55 |
2,960.55 |
2,959.26 |
2,959.26 |
33.3K |
| 15:42 |
2,959.75 |
2,960.31 |
2,959.70 |
2,960.31 |
16.8K |
| 15:43 |
2,960.42 |
2,960.44 |
2,959.81 |
2,959.82 |
11.5K |
| 15:44 |
2,959.09 |
2,959.35 |
2,959.06 |
2,959.06 |
31.5K |
| 15:45 |
2,959.00 |
2,959.48 |
2,959.00 |
2,959.48 |
10.9K |
| 15:46 |
2,960.03 |
2,960.03 |
2,959.70 |
2,959.70 |
8.4K |
| 15:47 |
2,961.07 |
2,961.22 |
2,960.66 |
2,960.66 |
30.4K |
| 15:48 |
2,960.59 |
2,960.64 |
2,960.31 |
2,960.64 |
23.3K |
| 15:49 |
2,960.64 |
2,961.57 |
2,960.53 |
2,961.57 |
20.3K |
| 15:50 |
2,962.12 |
2,965.76 |
2,962.12 |
2,965.76 |
179.6K |
| 15:51 |
2,965.37 |
2,966.58 |
2,965.36 |
2,966.58 |
24.6K |
| 15:52 |
2,965.70 |
2,966.75 |
2,965.42 |
2,966.46 |
45.2K |
| 15:53 |
2,967.07 |
2,967.07 |
2,966.45 |
2,966.45 |
27.3K |
| 15:54 |
2,965.84 |
2,967.13 |
2,965.67 |
2,966.69 |
21.2K |
| 15:55 |
2,966.76 |
2,966.76 |
2,966.50 |
2,966.50 |
27.7K |
| 15:56 |
2,967.30 |
2,968.50 |
2,967.30 |
2,968.50 |
117.7K |
| 15:57 |
2,968.42 |
2,969.07 |
2,968.42 |
2,968.45 |
68.0K |
| 15:58 |
2,968.35 |
2,968.89 |
2,968.35 |
2,968.74 |
67.9K |
| 15:59 |
2,969.99 |
2,971.01 |
2,969.99 |
2,970.47 |
204.0K |
| 16:00 |
2,970.84 |
2,971.74 |
2,970.84 |
2,971.74 |
2,947.3K |
| 16:01 |
2,971.74 |
2,971.74 |
2,971.74 |
2,971.74 |
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
|