| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,971.74 |
2,981.13 |
2,971.74 |
2,980.80 |
174.6K |
| 09:31 |
2,976.25 |
2,982.30 |
2,974.92 |
2,982.30 |
12.9K |
| 09:32 |
2,983.73 |
2,986.98 |
2,983.73 |
2,986.98 |
27.9K |
| 09:33 |
2,990.13 |
2,990.29 |
2,988.42 |
2,988.42 |
26.9K |
| 09:34 |
2,988.87 |
2,993.55 |
2,986.98 |
2,993.55 |
24.0K |
| 09:35 |
2,989.94 |
2,990.52 |
2,988.47 |
2,989.47 |
40.6K |
| 09:36 |
2,989.83 |
2,989.83 |
2,982.45 |
2,982.45 |
48.7K |
| 09:37 |
2,981.17 |
2,981.17 |
2,979.69 |
2,979.69 |
13.2K |
| 09:38 |
2,977.98 |
2,981.05 |
2,977.98 |
2,981.05 |
14.5K |
| 09:39 |
2,981.58 |
2,981.58 |
2,981.25 |
2,981.58 |
6.6K |
| 09:40 |
2,983.24 |
2,985.38 |
2,982.79 |
2,985.38 |
18.4K |
| 09:41 |
2,985.93 |
2,985.93 |
2,983.77 |
2,983.77 |
7.8K |
| 09:42 |
2,983.16 |
2,983.77 |
2,982.47 |
2,982.47 |
10.3K |
| 09:43 |
2,982.77 |
2,982.77 |
2,979.72 |
2,979.72 |
14.8K |
| 09:44 |
2,981.00 |
2,981.25 |
2,979.45 |
2,979.45 |
31.2K |
| 09:45 |
2,976.95 |
2,979.45 |
2,976.95 |
2,979.31 |
18.2K |
| 09:46 |
2,976.59 |
2,977.20 |
2,976.54 |
2,976.54 |
12.9K |
| 09:47 |
2,976.54 |
2,976.54 |
2,974.74 |
2,974.74 |
11.0K |
| 09:48 |
2,976.16 |
2,976.16 |
2,973.91 |
2,973.91 |
9.2K |
| 09:49 |
2,975.69 |
2,975.69 |
2,974.91 |
2,974.91 |
15.0K |
| 09:50 |
2,972.74 |
2,973.07 |
2,971.26 |
2,971.26 |
21.9K |
| 09:51 |
2,971.26 |
2,971.26 |
2,969.55 |
2,970.86 |
18.1K |
| 09:52 |
2,970.72 |
2,971.56 |
2,970.72 |
2,971.09 |
6.6K |
| 09:53 |
2,971.23 |
2,971.31 |
2,969.34 |
2,969.34 |
4.0K |
| 09:54 |
2,969.67 |
2,971.58 |
2,969.67 |
2,970.47 |
14.2K |
| 09:55 |
2,970.41 |
2,973.08 |
2,970.41 |
2,973.08 |
13.1K |
| 09:56 |
2,973.08 |
2,974.82 |
2,973.08 |
2,974.62 |
7.9K |
| 09:57 |
2,975.41 |
2,976.04 |
2,975.41 |
2,976.04 |
14.4K |
| 09:58 |
2,976.21 |
2,976.85 |
2,975.35 |
2,976.85 |
17.0K |
| 09:59 |
2,977.65 |
2,977.65 |
2,975.45 |
2,976.29 |
25.7K |
| 10:00 |
2,977.53 |
2,978.84 |
2,977.53 |
2,978.17 |
21.7K |
| 10:01 |
2,977.83 |
2,978.11 |
2,977.08 |
2,978.11 |
7.1K |
| 10:02 |
2,977.97 |
2,978.17 |
2,977.36 |
2,977.36 |
9.7K |
| 10:03 |
2,976.64 |
2,977.66 |
2,976.64 |
2,977.66 |
7.8K |
| 10:04 |
2,977.60 |
2,978.97 |
2,977.60 |
2,978.97 |
9.8K |
| 10:05 |
2,978.91 |
2,978.94 |
2,975.94 |
2,975.94 |
7.5K |
| 10:06 |
2,974.13 |
2,975.82 |
2,974.13 |
2,975.27 |
11.7K |
| 10:07 |
2,975.60 |
2,976.85 |
2,974.04 |
2,974.04 |
5.8K |
| 10:08 |
2,974.01 |
2,974.01 |
2,973.12 |
2,973.12 |
7.4K |
| 10:09 |
2,973.26 |
2,973.32 |
2,973.18 |
2,973.18 |
5.1K |
| 10:10 |
2,972.30 |
2,974.07 |
2,972.30 |
2,974.07 |
9.9K |
| 10:11 |
2,973.52 |
2,973.52 |
2,973.52 |
2,973.52 |
11.3K |
| 10:12 |
2,972.55 |
2,972.79 |
2,972.24 |
2,972.24 |
18.9K |
| 10:13 |
2,972.10 |
2,972.10 |
2,971.57 |
2,971.57 |
5.4K |
| 10:14 |
2,971.07 |
2,971.07 |
2,970.32 |
2,970.32 |
10.7K |
| 10:15 |
2,970.58 |
2,970.87 |
2,970.35 |
2,970.35 |
6.5K |
| 10:16 |
2,970.82 |
2,970.82 |
2,969.71 |
2,969.71 |
12.8K |
| 10:17 |
2,969.29 |
2,969.90 |
2,969.29 |
2,969.90 |
3.4K |
| 10:18 |
2,970.24 |
2,970.71 |
2,970.03 |
2,970.15 |
17.7K |
| 10:19 |
2,970.15 |
2,970.15 |
2,967.84 |
2,968.12 |
20.6K |
| 10:20 |
2,966.56 |
2,967.17 |
2,966.56 |
2,966.90 |
12.1K |
| 10:21 |
2,965.92 |
2,965.92 |
2,965.31 |
2,965.31 |
20.4K |
| 10:22 |
2,965.64 |
2,965.76 |
2,964.30 |
2,964.30 |
13.4K |
| 10:23 |
2,964.30 |
2,964.46 |
2,963.77 |
2,963.77 |
7.6K |
| 10:24 |
2,963.77 |
2,963.77 |
2,962.74 |
2,963.46 |
24.3K |
| 10:25 |
2,963.30 |
2,963.30 |
2,961.27 |
2,961.82 |
20.5K |
| 10:26 |
2,962.13 |
2,962.27 |
2,961.26 |
2,961.26 |
8.2K |
| 10:27 |
2,961.40 |
2,961.68 |
2,960.44 |
2,960.44 |
8.3K |
| 10:28 |
2,960.44 |
2,960.44 |
2,960.28 |
2,960.28 |
2.9K |
| 10:29 |
2,961.86 |
2,962.81 |
2,961.64 |
2,961.64 |
20.2K |
| 10:30 |
2,961.64 |
2,963.75 |
2,961.64 |
2,963.75 |
15.9K |
| 10:31 |
2,964.38 |
2,964.86 |
2,964.38 |
2,964.52 |
5.7K |
| 10:32 |
2,963.50 |
2,963.75 |
2,962.08 |
2,963.75 |
10.8K |
| 10:33 |
2,963.75 |
2,964.86 |
2,963.55 |
2,964.86 |
169.1K |
| 10:34 |
2,964.38 |
2,965.63 |
2,964.38 |
2,965.63 |
10.8K |
| 10:35 |
2,966.01 |
2,966.01 |
2,965.71 |
2,965.71 |
4.2K |
| 10:36 |
2,965.98 |
2,967.84 |
2,965.98 |
2,967.30 |
15.5K |
| 10:37 |
2,967.23 |
2,969.05 |
2,967.23 |
2,969.05 |
7.1K |
| 10:38 |
2,969.05 |
2,969.88 |
2,969.05 |
2,969.88 |
12.5K |
| 10:39 |
2,969.46 |
2,969.94 |
2,969.38 |
2,969.38 |
4.4K |
| 10:40 |
2,968.72 |
2,969.10 |
2,968.60 |
2,969.10 |
6.0K |
| 10:41 |
2,968.96 |
2,970.95 |
2,968.96 |
2,970.95 |
8.3K |
| 10:42 |
2,970.95 |
2,971.74 |
2,970.95 |
2,971.74 |
6.9K |
| 10:43 |
2,971.73 |
2,971.73 |
2,971.53 |
2,971.53 |
4.2K |
| 10:44 |
2,973.97 |
2,974.33 |
2,971.92 |
2,971.92 |
108.7K |
| 10:45 |
2,972.86 |
2,973.75 |
2,972.86 |
2,973.75 |
14.6K |
| 10:46 |
2,973.68 |
2,974.11 |
2,973.68 |
2,973.83 |
9.5K |
| 10:47 |
2,973.42 |
2,973.61 |
2,973.06 |
2,973.61 |
5.5K |
| 10:48 |
2,973.03 |
2,973.41 |
2,973.03 |
2,973.41 |
3.4K |
| 10:49 |
2,972.70 |
2,972.70 |
2,971.98 |
2,972.31 |
6.4K |
| 10:50 |
2,972.87 |
2,972.87 |
2,972.12 |
2,972.12 |
5.7K |
| 10:51 |
2,972.53 |
2,973.30 |
2,972.53 |
2,973.30 |
10.2K |
| 10:52 |
2,973.57 |
2,974.73 |
2,973.57 |
2,974.71 |
13.0K |
| 10:53 |
2,975.04 |
2,975.04 |
2,974.40 |
2,974.40 |
22.3K |
| 10:54 |
2,974.74 |
2,975.10 |
2,974.74 |
2,975.07 |
2.7K |
| 10:55 |
2,974.79 |
2,975.55 |
2,974.79 |
2,975.27 |
6.0K |
| 10:56 |
2,975.69 |
2,976.02 |
2,975.69 |
2,975.69 |
2.6K |
| 10:57 |
2,975.69 |
2,977.99 |
2,975.69 |
2,976.99 |
51.7K |
| 10:58 |
2,976.99 |
2,976.99 |
2,976.44 |
2,976.77 |
2.5K |
| 10:59 |
2,976.86 |
2,977.72 |
2,976.86 |
2,977.62 |
18.0K |
| 11:00 |
2,977.24 |
2,977.80 |
2,976.91 |
2,977.24 |
11.7K |
| 11:01 |
2,977.24 |
2,979.75 |
2,976.92 |
2,979.75 |
17.8K |
| 11:02 |
2,979.54 |
2,979.54 |
2,978.72 |
2,978.72 |
5.8K |
| 11:03 |
2,978.65 |
2,978.65 |
2,977.43 |
2,977.43 |
9.1K |
| 11:04 |
2,977.57 |
2,977.60 |
2,977.37 |
2,977.37 |
4.8K |
| 11:05 |
2,977.37 |
2,977.65 |
2,976.62 |
2,977.65 |
9.0K |
| 11:06 |
2,977.48 |
2,977.48 |
2,977.25 |
2,977.25 |
6.9K |
| 11:07 |
2,977.25 |
2,977.25 |
2,976.36 |
2,976.36 |
7.2K |
| 11:08 |
2,976.36 |
2,977.14 |
2,976.28 |
2,977.14 |
5.6K |
| 11:09 |
2,977.39 |
2,977.39 |
2,977.32 |
2,977.32 |
4.2K |
| 11:10 |
2,977.46 |
2,978.23 |
2,977.08 |
2,978.23 |
15.7K |
| 11:11 |
2,977.32 |
2,978.54 |
2,977.32 |
2,978.54 |
16.0K |
| 11:12 |
2,978.48 |
2,978.48 |
2,978.25 |
2,978.25 |
9.5K |
| 11:13 |
2,978.18 |
2,978.77 |
2,978.18 |
2,978.77 |
9.1K |
| 11:14 |
2,978.63 |
2,978.89 |
2,978.27 |
2,978.27 |
18.0K |
| 11:15 |
2,977.91 |
2,978.15 |
2,976.74 |
2,976.74 |
18.1K |
| 11:16 |
2,976.41 |
2,977.04 |
2,976.41 |
2,977.04 |
8.4K |
| 11:17 |
2,976.99 |
2,976.99 |
2,973.77 |
2,973.77 |
32.3K |
| 11:18 |
2,973.60 |
2,973.60 |
2,972.68 |
2,972.68 |
18.1K |
| 11:19 |
2,972.54 |
2,972.54 |
2,971.40 |
2,971.40 |
6.0K |
| 11:20 |
2,970.73 |
2,971.70 |
2,970.73 |
2,971.70 |
6.9K |
| 11:21 |
2,971.70 |
2,973.13 |
2,971.70 |
2,973.13 |
5.7K |
| 11:22 |
2,973.86 |
2,973.86 |
2,972.61 |
2,972.61 |
11.9K |
| 11:23 |
2,972.72 |
2,973.47 |
2,972.05 |
2,973.47 |
12.5K |
| 11:24 |
2,973.47 |
2,973.47 |
2,972.80 |
2,973.05 |
8.3K |
| 11:25 |
2,973.06 |
2,973.06 |
2,972.61 |
2,972.75 |
4.6K |
| 11:26 |
2,973.31 |
2,973.31 |
2,972.47 |
2,972.47 |
17.2K |
| 11:27 |
2,972.75 |
2,972.75 |
2,971.64 |
2,971.64 |
7.7K |
| 11:28 |
2,971.47 |
2,971.55 |
2,971.15 |
2,971.55 |
14.7K |
| 11:29 |
2,971.41 |
2,971.41 |
2,970.04 |
2,970.04 |
9.0K |
| 11:30 |
2,969.41 |
2,970.19 |
2,969.41 |
2,970.19 |
10.9K |
| 11:31 |
2,971.02 |
2,971.91 |
2,970.69 |
2,971.91 |
30.7K |
| 11:32 |
2,972.78 |
2,974.05 |
2,972.78 |
2,974.05 |
20.7K |
| 11:33 |
2,974.22 |
2,974.89 |
2,974.22 |
2,974.55 |
8.3K |
| 11:34 |
2,974.51 |
2,974.51 |
2,974.36 |
2,974.36 |
10.0K |
| 11:35 |
2,974.92 |
2,974.92 |
2,974.50 |
2,974.56 |
6.2K |
| 11:36 |
2,974.72 |
2,975.06 |
2,974.54 |
2,974.54 |
17.1K |
| 11:37 |
2,974.10 |
2,975.11 |
2,974.10 |
2,975.11 |
10.9K |
| 11:38 |
2,976.11 |
2,976.78 |
2,976.11 |
2,976.78 |
19.2K |
| 11:39 |
2,976.78 |
2,976.83 |
2,976.61 |
2,976.83 |
4.9K |
| 11:40 |
2,977.22 |
2,977.31 |
2,977.16 |
2,977.31 |
7.3K |
| 11:41 |
2,976.94 |
2,976.94 |
2,976.66 |
2,976.94 |
49.7K |
| 11:42 |
2,977.60 |
2,977.60 |
2,977.13 |
2,977.46 |
10.2K |
| 11:43 |
2,977.74 |
2,977.74 |
2,977.46 |
2,977.46 |
5.9K |
| 11:44 |
2,977.37 |
2,977.37 |
2,975.40 |
2,976.21 |
25.5K |
| 11:45 |
2,975.99 |
2,976.55 |
2,975.99 |
2,976.26 |
9.2K |
| 11:46 |
2,975.99 |
2,976.54 |
2,974.99 |
2,974.99 |
139.4K |
| 11:47 |
2,974.85 |
2,976.19 |
2,974.85 |
2,976.19 |
268.8K |
| 11:48 |
2,976.41 |
2,976.51 |
2,976.24 |
2,976.24 |
5.0K |
| 11:49 |
2,976.10 |
2,976.72 |
2,976.10 |
2,976.65 |
4.5K |
| 11:50 |
2,976.65 |
2,977.32 |
2,976.65 |
2,977.25 |
13.9K |
| 11:51 |
2,977.87 |
2,978.94 |
2,977.87 |
2,978.94 |
18.9K |
| 11:52 |
2,978.31 |
2,978.38 |
2,978.31 |
2,978.38 |
10.9K |
| 11:53 |
2,978.31 |
2,978.99 |
2,978.31 |
2,978.85 |
4.6K |
| 11:54 |
2,978.82 |
2,978.96 |
2,978.82 |
2,978.96 |
13.3K |
| 11:55 |
2,978.40 |
2,979.01 |
2,978.40 |
2,978.54 |
10.5K |
| 11:56 |
2,978.56 |
2,978.56 |
2,978.28 |
2,978.45 |
5.9K |
| 11:57 |
2,978.17 |
2,978.34 |
2,977.77 |
2,977.77 |
6.9K |
| 11:58 |
2,977.77 |
2,977.84 |
2,977.77 |
2,977.84 |
1.8K |
| 11:59 |
2,978.93 |
2,979.16 |
2,978.65 |
2,979.16 |
60.9K |
| 12:00 |
2,979.67 |
2,979.74 |
2,979.32 |
2,979.74 |
23.9K |
| 12:01 |
2,980.42 |
2,980.42 |
2,980.35 |
2,980.35 |
20.5K |
| 12:02 |
2,980.72 |
2,980.72 |
2,979.90 |
2,980.14 |
26.6K |
| 12:03 |
2,980.14 |
2,980.14 |
2,978.38 |
2,978.38 |
13.0K |
| 12:04 |
2,976.97 |
2,977.08 |
2,976.25 |
2,977.08 |
26.2K |
| 12:05 |
2,976.83 |
2,976.83 |
2,976.69 |
2,976.69 |
4.4K |
| 12:06 |
2,976.62 |
2,976.62 |
2,975.41 |
2,975.74 |
15.1K |
| 12:07 |
2,974.82 |
2,974.96 |
2,973.60 |
2,973.60 |
12.0K |
| 12:08 |
2,973.60 |
2,973.88 |
2,973.38 |
2,973.88 |
4.4K |
| 12:09 |
2,974.06 |
2,974.06 |
2,973.73 |
2,973.89 |
7.5K |
| 12:10 |
2,973.96 |
2,974.57 |
2,973.96 |
2,974.37 |
10.0K |
| 12:11 |
2,974.10 |
2,974.10 |
2,972.69 |
2,972.69 |
16.7K |
| 12:12 |
2,972.87 |
2,973.11 |
2,972.87 |
2,973.11 |
4.8K |
| 12:13 |
2,972.83 |
2,972.83 |
2,972.57 |
2,972.57 |
2.0K |
| 12:14 |
2,972.84 |
2,972.84 |
2,968.60 |
2,968.60 |
35.9K |
| 12:15 |
2,968.55 |
2,969.21 |
2,968.55 |
2,969.05 |
8.5K |
| 12:16 |
2,968.88 |
2,969.24 |
2,968.88 |
2,969.24 |
13.2K |
| 12:17 |
2,968.63 |
2,968.87 |
2,968.63 |
2,968.87 |
3.2K |
| 12:18 |
2,968.96 |
2,968.96 |
2,968.66 |
2,968.73 |
7.8K |
| 12:19 |
2,969.23 |
2,969.85 |
2,968.51 |
2,968.51 |
14.1K |
| 12:20 |
2,968.64 |
2,968.95 |
2,968.05 |
2,968.45 |
13.2K |
| 12:21 |
2,966.22 |
2,967.30 |
2,966.22 |
2,967.30 |
16.6K |
| 12:22 |
2,966.64 |
2,966.64 |
2,966.57 |
2,966.57 |
4.5K |
| 12:23 |
2,966.63 |
2,967.87 |
2,966.63 |
2,967.87 |
7.6K |
| 12:24 |
2,967.62 |
2,967.95 |
2,967.62 |
2,967.95 |
4.2K |
| 12:25 |
2,967.68 |
2,967.82 |
2,967.68 |
2,967.82 |
5.1K |
| 12:26 |
2,967.68 |
2,967.68 |
2,964.84 |
2,964.84 |
48.6K |
| 12:27 |
2,964.57 |
2,964.76 |
2,963.93 |
2,963.93 |
13.6K |
| 12:28 |
2,964.14 |
2,964.14 |
2,963.74 |
2,963.74 |
19.0K |
| 12:29 |
2,963.67 |
2,963.82 |
2,963.60 |
2,963.82 |
5.7K |
| 12:30 |
2,963.26 |
2,963.98 |
2,963.10 |
2,963.98 |
13.3K |
| 12:31 |
2,964.12 |
2,964.12 |
2,963.84 |
2,963.84 |
5.1K |
| 12:32 |
2,964.34 |
2,964.95 |
2,964.34 |
2,964.95 |
9.3K |
| 12:33 |
2,964.95 |
2,964.95 |
2,964.23 |
2,964.23 |
3.8K |
| 12:34 |
2,964.23 |
2,964.44 |
2,964.09 |
2,964.44 |
3.9K |
| 12:35 |
2,964.27 |
2,964.43 |
2,964.27 |
2,964.43 |
0.8K |
| 12:36 |
2,964.49 |
2,965.26 |
2,964.38 |
2,965.26 |
4.7K |
| 12:37 |
2,965.26 |
2,966.15 |
2,965.26 |
2,966.15 |
5.2K |
| 12:38 |
2,966.43 |
2,966.43 |
2,965.72 |
2,966.41 |
10.4K |
| 12:39 |
2,966.25 |
2,966.41 |
2,966.08 |
2,966.41 |
2.8K |
| 12:40 |
2,966.41 |
2,966.41 |
2,966.28 |
2,966.28 |
1.5K |
| 12:41 |
2,966.28 |
2,967.13 |
2,966.28 |
2,967.13 |
9.4K |
| 12:42 |
2,966.57 |
2,966.85 |
2,966.07 |
2,966.24 |
24.2K |
| 12:43 |
2,966.24 |
2,966.24 |
2,965.61 |
2,965.61 |
4.5K |
| 12:44 |
2,965.61 |
2,965.75 |
2,965.61 |
2,965.75 |
2.9K |
| 12:45 |
2,965.33 |
2,966.22 |
2,965.33 |
2,966.08 |
30.8K |
| 12:46 |
2,965.75 |
2,965.75 |
2,965.68 |
2,965.68 |
4.1K |
| 12:47 |
2,966.23 |
2,966.36 |
2,966.02 |
2,966.36 |
3.2K |
| 12:48 |
2,966.63 |
2,966.70 |
2,966.16 |
2,966.16 |
9.3K |
| 12:49 |
2,966.16 |
2,967.04 |
2,965.76 |
2,967.04 |
12.5K |
| 12:50 |
2,967.18 |
2,967.18 |
2,966.30 |
2,966.30 |
4.5K |
| 12:51 |
2,966.13 |
2,966.56 |
2,966.13 |
2,966.23 |
2.8K |
| 12:52 |
2,966.16 |
2,967.30 |
2,965.55 |
2,967.24 |
7.4K |
| 12:53 |
2,967.51 |
2,967.68 |
2,966.74 |
2,966.74 |
36.9K |
| 12:54 |
2,966.74 |
2,966.80 |
2,966.45 |
2,966.45 |
6.4K |
| 12:55 |
2,966.73 |
2,966.73 |
2,966.21 |
2,966.68 |
9.8K |
| 12:56 |
2,965.86 |
2,966.26 |
2,965.86 |
2,966.26 |
17.8K |
| 12:57 |
2,966.26 |
2,966.26 |
2,965.63 |
2,965.63 |
12.3K |
| 12:58 |
2,965.57 |
2,965.89 |
2,965.22 |
2,965.89 |
8.5K |
| 12:59 |
2,966.50 |
2,966.57 |
2,966.11 |
2,966.11 |
4.3K |
| 13:00 |
2,965.22 |
2,965.76 |
2,965.15 |
2,965.76 |
6.8K |
| 13:01 |
2,965.43 |
2,965.83 |
2,965.43 |
2,965.63 |
3.0K |
| 13:02 |
2,965.69 |
2,965.69 |
2,964.75 |
2,964.75 |
4.9K |
| 13:03 |
2,965.14 |
2,965.47 |
2,965.14 |
2,965.20 |
3.5K |
| 13:04 |
2,965.20 |
2,967.21 |
2,965.20 |
2,967.21 |
10.6K |
| 13:05 |
2,967.49 |
2,967.62 |
2,966.39 |
2,966.39 |
17.2K |
| 13:06 |
2,966.36 |
2,966.36 |
2,966.03 |
2,966.19 |
3.0K |
| 13:07 |
2,966.08 |
2,966.38 |
2,966.08 |
2,966.38 |
4.1K |
| 13:08 |
2,966.72 |
2,968.00 |
2,966.72 |
2,967.36 |
19.9K |
| 13:09 |
2,968.08 |
2,968.37 |
2,968.06 |
2,968.06 |
13.3K |
| 13:10 |
2,967.45 |
2,967.45 |
2,966.63 |
2,967.04 |
6.1K |
| 13:11 |
2,966.98 |
2,966.98 |
2,965.84 |
2,965.84 |
14.8K |
| 13:12 |
2,965.84 |
2,966.35 |
2,965.84 |
2,966.35 |
6.8K |
| 13:13 |
2,966.73 |
2,967.52 |
2,966.73 |
2,967.52 |
5.8K |
| 13:14 |
2,967.42 |
2,967.42 |
2,966.73 |
2,966.73 |
8.4K |
| 13:15 |
2,966.81 |
2,966.81 |
2,964.07 |
2,964.07 |
22.0K |
| 13:16 |
2,963.93 |
2,963.93 |
2,963.21 |
2,963.21 |
11.0K |
| 13:17 |
2,963.68 |
2,964.46 |
2,963.68 |
2,964.46 |
6.2K |
| 13:18 |
2,964.79 |
2,964.85 |
2,964.52 |
2,964.52 |
5.2K |
| 13:19 |
2,964.52 |
2,965.46 |
2,964.52 |
2,965.20 |
4.6K |
| 13:20 |
2,965.57 |
2,966.41 |
2,965.57 |
2,966.07 |
11.1K |
| 13:21 |
2,965.52 |
2,965.52 |
2,964.02 |
2,964.02 |
13.9K |
| 13:22 |
2,964.05 |
2,964.49 |
2,964.05 |
2,964.49 |
13.1K |
| 13:23 |
2,964.49 |
2,964.49 |
2,964.35 |
2,964.38 |
10.4K |
| 13:24 |
2,964.38 |
2,965.40 |
2,964.38 |
2,965.40 |
6.1K |
| 13:25 |
2,965.54 |
2,965.54 |
2,964.38 |
2,964.44 |
8.0K |
| 13:26 |
2,964.15 |
2,965.51 |
2,964.15 |
2,964.83 |
60.9K |
| 13:27 |
2,963.33 |
2,964.00 |
2,963.19 |
2,963.39 |
8.8K |
| 13:28 |
2,963.53 |
2,963.53 |
2,962.42 |
2,962.42 |
7.0K |
| 13:29 |
2,962.42 |
2,962.56 |
2,961.20 |
2,961.20 |
17.0K |
| 13:30 |
2,960.31 |
2,960.31 |
2,959.84 |
2,959.84 |
11.1K |
| 13:31 |
2,959.51 |
2,959.51 |
2,959.51 |
2,959.51 |
7.4K |
| 13:32 |
2,959.48 |
2,961.01 |
2,959.48 |
2,960.91 |
31.5K |
| 13:33 |
2,960.74 |
2,961.07 |
2,960.74 |
2,961.07 |
1.3K |
| 13:34 |
2,960.05 |
2,960.05 |
2,959.56 |
2,959.56 |
11.1K |
| 13:35 |
2,959.56 |
2,959.97 |
2,959.09 |
2,959.09 |
7.1K |
| 13:36 |
2,959.15 |
2,959.62 |
2,959.01 |
2,959.62 |
8.2K |
| 13:37 |
2,959.43 |
2,959.43 |
2,958.42 |
2,958.42 |
16.7K |
| 13:38 |
2,958.42 |
2,958.42 |
2,957.88 |
2,957.88 |
0.9K |
| 13:39 |
2,957.95 |
2,957.95 |
2,957.67 |
2,957.67 |
5.8K |
| 13:40 |
2,957.28 |
2,957.84 |
2,956.45 |
2,957.84 |
22.3K |
| 13:41 |
2,956.55 |
2,956.55 |
2,956.43 |
2,956.43 |
13.7K |
| 13:42 |
2,957.32 |
2,958.20 |
2,957.32 |
2,957.76 |
10.8K |
| 13:43 |
2,958.09 |
2,959.56 |
2,958.09 |
2,959.44 |
16.5K |
| 13:44 |
2,959.44 |
2,959.44 |
2,959.16 |
2,959.44 |
6.3K |
| 13:45 |
2,958.75 |
2,958.80 |
2,958.75 |
2,958.80 |
6.1K |
| 13:46 |
2,958.87 |
2,958.87 |
2,957.97 |
2,957.97 |
14.9K |
| 13:47 |
2,957.97 |
2,958.03 |
2,957.97 |
2,958.03 |
3.5K |
| 13:48 |
2,957.94 |
2,958.60 |
2,957.80 |
2,958.60 |
12.9K |
| 13:49 |
2,958.66 |
2,958.66 |
2,957.96 |
2,957.96 |
9.6K |
| 13:50 |
2,957.96 |
2,958.51 |
2,957.90 |
2,958.51 |
3.6K |
| 13:51 |
2,958.51 |
2,958.54 |
2,958.22 |
2,958.22 |
11.0K |
| 13:52 |
2,957.99 |
2,957.99 |
2,957.65 |
2,957.65 |
1.7K |
| 13:53 |
2,957.96 |
2,958.79 |
2,957.96 |
2,958.70 |
11.8K |
| 13:54 |
2,958.56 |
2,958.56 |
2,958.34 |
2,958.34 |
9.4K |
| 13:55 |
2,958.34 |
2,958.34 |
2,957.73 |
2,957.73 |
2.5K |
| 13:56 |
2,957.40 |
2,957.40 |
2,957.26 |
2,957.26 |
5.1K |
| 13:57 |
2,957.40 |
2,957.43 |
2,957.12 |
2,957.12 |
17.1K |
| 13:58 |
2,957.12 |
2,957.21 |
2,956.96 |
2,957.21 |
3.4K |
| 13:59 |
2,957.38 |
2,957.38 |
2,957.04 |
2,957.32 |
1.4K |
| 14:00 |
2,957.46 |
2,957.46 |
2,957.09 |
2,957.09 |
9.1K |
| 14:01 |
2,957.09 |
2,957.09 |
2,956.89 |
2,956.89 |
2.6K |
| 14:02 |
2,956.89 |
2,956.96 |
2,956.82 |
2,956.96 |
7.1K |
| 14:03 |
2,957.19 |
2,958.34 |
2,957.19 |
2,958.13 |
11.4K |
| 14:04 |
2,958.27 |
2,959.40 |
2,958.27 |
2,959.40 |
46.0K |
| 14:05 |
2,959.49 |
2,959.77 |
2,959.49 |
2,959.77 |
4.5K |
| 14:06 |
2,959.28 |
2,959.53 |
2,959.28 |
2,959.53 |
9.0K |
| 14:07 |
2,960.05 |
2,960.05 |
2,959.54 |
2,959.54 |
21.5K |
| 14:08 |
2,959.54 |
2,960.01 |
2,959.54 |
2,960.01 |
22.4K |
| 14:09 |
2,960.23 |
2,960.23 |
2,959.74 |
2,959.74 |
9.4K |
| 14:10 |
2,959.23 |
2,959.23 |
2,958.99 |
2,958.99 |
4.7K |
| 14:11 |
2,959.22 |
2,959.22 |
2,958.38 |
2,958.38 |
12.7K |
| 14:12 |
2,958.37 |
2,958.98 |
2,958.25 |
2,958.36 |
10.8K |
| 14:13 |
2,958.26 |
2,958.26 |
2,957.27 |
2,957.27 |
13.8K |
| 14:14 |
2,956.72 |
2,957.27 |
2,956.37 |
2,956.54 |
16.8K |
| 14:15 |
2,955.87 |
2,955.90 |
2,954.28 |
2,954.28 |
40.9K |
| 14:16 |
2,955.04 |
2,955.19 |
2,954.86 |
2,954.86 |
11.9K |
| 14:17 |
2,954.84 |
2,955.14 |
2,954.73 |
2,955.14 |
5.9K |
| 14:18 |
2,954.76 |
2,954.98 |
2,954.70 |
2,954.70 |
9.7K |
| 14:19 |
2,953.98 |
2,954.66 |
2,953.98 |
2,954.33 |
9.3K |
| 14:20 |
2,954.25 |
2,954.75 |
2,954.25 |
2,954.75 |
5.1K |
| 14:21 |
2,954.04 |
2,954.04 |
2,953.69 |
2,953.97 |
12.9K |
| 14:22 |
2,954.24 |
2,954.24 |
2,953.29 |
2,953.29 |
5.6K |
| 14:23 |
2,953.29 |
2,954.55 |
2,953.29 |
2,954.55 |
32.8K |
| 14:24 |
2,955.06 |
2,955.29 |
2,954.33 |
2,954.33 |
13.3K |
| 14:25 |
2,953.61 |
2,953.89 |
2,953.49 |
2,953.71 |
11.8K |
| 14:26 |
2,953.71 |
2,953.91 |
2,953.58 |
2,953.58 |
3.6K |
| 14:27 |
2,953.53 |
2,953.53 |
2,952.51 |
2,952.51 |
7.0K |
| 14:28 |
2,952.37 |
2,952.67 |
2,951.95 |
2,952.40 |
15.8K |
| 14:29 |
2,952.40 |
2,952.94 |
2,952.40 |
2,952.94 |
11.9K |
| 14:30 |
2,952.71 |
2,952.99 |
2,952.47 |
2,952.71 |
17.4K |
| 14:31 |
2,952.64 |
2,952.68 |
2,952.10 |
2,952.68 |
12.3K |
| 14:32 |
2,952.42 |
2,953.19 |
2,952.28 |
2,953.19 |
11.0K |
| 14:33 |
2,953.47 |
2,954.14 |
2,953.47 |
2,954.14 |
9.1K |
| 14:34 |
2,954.14 |
2,954.14 |
2,952.82 |
2,952.82 |
23.7K |
| 14:35 |
2,953.17 |
2,953.17 |
2,952.50 |
2,952.50 |
9.7K |
| 14:36 |
2,952.78 |
2,953.11 |
2,952.78 |
2,953.05 |
7.8K |
| 14:37 |
2,952.75 |
2,952.75 |
2,952.31 |
2,952.31 |
8.2K |
| 14:38 |
2,952.86 |
2,953.17 |
2,952.86 |
2,953.17 |
8.9K |
| 14:39 |
2,952.93 |
2,953.38 |
2,952.93 |
2,953.21 |
8.7K |
| 14:40 |
2,953.29 |
2,954.84 |
2,953.29 |
2,954.84 |
19.7K |
| 14:41 |
2,955.17 |
2,955.76 |
2,955.17 |
2,955.76 |
13.5K |
| 14:42 |
2,955.69 |
2,956.20 |
2,955.69 |
2,956.20 |
12.7K |
| 14:43 |
2,956.20 |
2,956.53 |
2,956.20 |
2,956.53 |
8.6K |
| 14:44 |
2,956.86 |
2,956.86 |
2,955.64 |
2,955.64 |
4.7K |
| 14:45 |
2,955.56 |
2,955.56 |
2,954.64 |
2,955.53 |
13.8K |
| 14:46 |
2,955.70 |
2,955.91 |
2,955.70 |
2,955.91 |
4.9K |
| 14:47 |
2,956.21 |
2,956.42 |
2,955.39 |
2,955.39 |
17.2K |
| 14:48 |
2,955.34 |
2,955.41 |
2,955.14 |
2,955.41 |
5.5K |
| 14:49 |
2,955.41 |
2,955.55 |
2,955.27 |
2,955.27 |
5.3K |
| 14:50 |
2,955.28 |
2,956.57 |
2,955.28 |
2,956.57 |
8.0K |
| 14:51 |
2,957.24 |
2,957.84 |
2,957.05 |
2,957.05 |
10.3K |
| 14:52 |
2,957.16 |
2,957.16 |
2,956.20 |
2,956.20 |
5.0K |
| 14:53 |
2,956.13 |
2,956.24 |
2,956.13 |
2,956.24 |
2.6K |
| 14:54 |
2,956.24 |
2,956.47 |
2,956.24 |
2,956.47 |
3.6K |
| 14:55 |
2,956.75 |
2,956.75 |
2,956.23 |
2,956.23 |
2.8K |
| 14:56 |
2,956.22 |
2,956.22 |
2,955.87 |
2,955.87 |
7.0K |
| 14:57 |
2,955.85 |
2,956.11 |
2,955.85 |
2,956.11 |
7.7K |
| 14:58 |
2,956.29 |
2,956.55 |
2,956.28 |
2,956.55 |
11.6K |
| 14:59 |
2,956.39 |
2,956.39 |
2,956.17 |
2,956.36 |
6.6K |
| 15:00 |
2,956.36 |
2,956.95 |
2,956.36 |
2,956.95 |
5.1K |
| 15:01 |
2,957.12 |
2,957.87 |
2,957.12 |
2,957.87 |
8.2K |
| 15:02 |
2,957.98 |
2,958.16 |
2,957.98 |
2,958.09 |
5.6K |
| 15:03 |
2,958.45 |
2,958.45 |
2,958.45 |
2,958.45 |
3.2K |
| 15:04 |
2,958.01 |
2,958.15 |
2,958.01 |
2,958.15 |
6.1K |
| 15:05 |
2,958.76 |
2,958.90 |
2,956.12 |
2,956.12 |
13.2K |
| 15:06 |
2,956.65 |
2,957.43 |
2,956.65 |
2,957.26 |
8.2K |
| 15:07 |
2,957.20 |
2,957.26 |
2,957.15 |
2,957.26 |
2.6K |
| 15:08 |
2,957.12 |
2,957.12 |
2,956.65 |
2,956.65 |
6.3K |
| 15:09 |
2,956.98 |
2,957.18 |
2,956.78 |
2,956.78 |
4.8K |
| 15:10 |
2,955.85 |
2,955.85 |
2,955.66 |
2,955.83 |
22.7K |
| 15:11 |
2,955.83 |
2,955.90 |
2,955.83 |
2,955.83 |
1.7K |
| 15:12 |
2,956.11 |
2,956.35 |
2,956.11 |
2,956.18 |
3.5K |
| 15:13 |
2,955.63 |
2,955.63 |
2,955.06 |
2,955.06 |
8.0K |
| 15:14 |
2,955.06 |
2,955.06 |
2,954.77 |
2,954.77 |
2.1K |
| 15:15 |
2,955.00 |
2,955.05 |
2,955.00 |
2,955.05 |
3.6K |
| 15:16 |
2,955.33 |
2,955.79 |
2,955.05 |
2,955.79 |
10.3K |
| 15:17 |
2,955.79 |
2,955.79 |
2,954.10 |
2,954.10 |
26.6K |
| 15:18 |
2,953.29 |
2,953.94 |
2,952.60 |
2,953.94 |
25.6K |
| 15:19 |
2,954.31 |
2,954.71 |
2,954.31 |
2,954.61 |
18.8K |
| 15:20 |
2,954.55 |
2,954.55 |
2,953.78 |
2,953.78 |
8.3K |
| 15:21 |
2,953.64 |
2,953.64 |
2,953.27 |
2,953.27 |
4.0K |
| 15:22 |
2,953.33 |
2,953.98 |
2,953.33 |
2,953.91 |
12.7K |
| 15:23 |
2,953.70 |
2,953.70 |
2,953.40 |
2,953.40 |
1.5K |
| 15:24 |
2,953.67 |
2,954.41 |
2,953.67 |
2,954.38 |
12.8K |
| 15:25 |
2,953.39 |
2,953.88 |
2,953.39 |
2,953.88 |
12.0K |
| 15:26 |
2,953.55 |
2,954.27 |
2,953.55 |
2,953.72 |
15.9K |
| 15:27 |
2,953.49 |
2,953.49 |
2,950.00 |
2,950.00 |
56.0K |
| 15:28 |
2,949.67 |
2,950.67 |
2,949.67 |
2,949.81 |
20.0K |
| 15:29 |
2,949.70 |
2,949.70 |
2,949.21 |
2,949.21 |
9.0K |
| 15:30 |
2,949.26 |
2,949.26 |
2,948.19 |
2,948.59 |
35.1K |
| 15:31 |
2,950.81 |
2,951.31 |
2,950.81 |
2,951.31 |
24.8K |
| 15:32 |
2,950.87 |
2,952.43 |
2,950.87 |
2,952.43 |
15.0K |
| 15:33 |
2,952.82 |
2,953.80 |
2,952.82 |
2,953.80 |
13.0K |
| 15:34 |
2,953.69 |
2,953.69 |
2,953.09 |
2,953.09 |
9.2K |
| 15:35 |
2,953.44 |
2,953.77 |
2,952.49 |
2,953.52 |
17.9K |
| 15:36 |
2,952.99 |
2,953.79 |
2,952.99 |
2,953.79 |
13.5K |
| 15:37 |
2,954.27 |
2,955.21 |
2,954.27 |
2,955.21 |
12.8K |
| 15:38 |
2,955.76 |
2,955.76 |
2,952.94 |
2,952.94 |
24.4K |
| 15:39 |
2,953.15 |
2,953.26 |
2,953.15 |
2,953.22 |
18.1K |
| 15:40 |
2,952.76 |
2,952.76 |
2,952.33 |
2,952.33 |
12.6K |
| 15:41 |
2,952.66 |
2,953.62 |
2,952.66 |
2,953.62 |
17.1K |
| 15:42 |
2,953.10 |
2,953.10 |
2,952.69 |
2,952.69 |
14.8K |
| 15:43 |
2,952.41 |
2,954.01 |
2,952.41 |
2,954.01 |
33.8K |
| 15:44 |
2,953.87 |
2,954.23 |
2,953.69 |
2,954.23 |
13.8K |
| 15:45 |
2,953.87 |
2,953.87 |
2,953.20 |
2,953.27 |
15.5K |
| 15:46 |
2,953.55 |
2,954.38 |
2,953.55 |
2,954.03 |
27.6K |
| 15:47 |
2,953.59 |
2,953.59 |
2,952.76 |
2,953.23 |
68.3K |
| 15:48 |
2,954.19 |
2,955.56 |
2,954.19 |
2,955.50 |
66.2K |
| 15:49 |
2,955.23 |
2,956.08 |
2,953.68 |
2,956.08 |
50.1K |
| 15:50 |
2,956.67 |
2,956.67 |
2,954.80 |
2,954.80 |
41.1K |
| 15:51 |
2,954.73 |
2,955.16 |
2,954.31 |
2,954.31 |
44.6K |
| 15:52 |
2,952.37 |
2,952.85 |
2,952.37 |
2,952.85 |
55.5K |
| 15:53 |
2,953.19 |
2,954.57 |
2,952.58 |
2,954.57 |
49.1K |
| 15:54 |
2,954.84 |
2,955.60 |
2,954.84 |
2,955.60 |
55.1K |
| 15:55 |
2,954.78 |
2,956.86 |
2,954.78 |
2,956.36 |
60.2K |
| 15:56 |
2,957.17 |
2,959.13 |
2,957.17 |
2,959.13 |
85.6K |
| 15:57 |
2,958.62 |
2,958.62 |
2,957.81 |
2,957.81 |
103.1K |
| 15:58 |
2,958.05 |
2,958.92 |
2,957.90 |
2,958.80 |
104.4K |
| 15:59 |
2,959.39 |
2,959.39 |
2,957.97 |
2,957.97 |
89.4K |
| 16:00 |
2,958.90 |
2,958.90 |
2,958.64 |
2,958.64 |
2,147.7K |
| 16:01 |
2,958.64 |
2,958.64 |
2,958.64 |
2,958.64 |
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
|