| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,959.66 |
2,959.66 |
2,938.17 |
2,938.17 |
234.7K |
| 09:31 |
2,943.82 |
2,951.26 |
2,942.04 |
2,951.26 |
17.1K |
| 09:32 |
2,955.77 |
2,964.06 |
2,951.54 |
2,964.06 |
31.3K |
| 09:33 |
2,966.80 |
2,966.80 |
2,957.25 |
2,957.25 |
31.5K |
| 09:34 |
2,955.50 |
2,955.50 |
2,952.44 |
2,953.25 |
19.0K |
| 09:35 |
2,956.00 |
2,968.15 |
2,956.00 |
2,966.01 |
49.5K |
| 09:36 |
2,960.30 |
2,961.49 |
2,960.12 |
2,960.12 |
25.9K |
| 09:37 |
2,959.67 |
2,962.09 |
2,959.67 |
2,962.09 |
40.0K |
| 09:38 |
2,967.60 |
2,972.18 |
2,967.60 |
2,970.79 |
51.2K |
| 09:39 |
2,967.05 |
2,967.05 |
2,963.28 |
2,963.28 |
22.2K |
| 09:40 |
2,964.56 |
2,964.56 |
2,963.73 |
2,963.73 |
29.7K |
| 09:41 |
2,961.43 |
2,961.43 |
2,957.73 |
2,959.76 |
30.6K |
| 09:42 |
2,961.21 |
2,961.38 |
2,959.92 |
2,961.38 |
11.6K |
| 09:43 |
2,961.45 |
2,961.45 |
2,956.80 |
2,956.80 |
55.9K |
| 09:44 |
2,956.47 |
2,957.96 |
2,956.47 |
2,957.48 |
22.9K |
| 09:45 |
2,957.48 |
2,960.54 |
2,957.48 |
2,960.54 |
15.9K |
| 09:46 |
2,961.50 |
2,961.50 |
2,958.25 |
2,958.55 |
16.3K |
| 09:47 |
2,958.79 |
2,962.09 |
2,958.13 |
2,962.09 |
31.3K |
| 09:48 |
2,960.71 |
2,962.52 |
2,960.71 |
2,961.88 |
14.5K |
| 09:49 |
2,959.99 |
2,960.33 |
2,958.61 |
2,958.61 |
37.3K |
| 09:50 |
2,958.82 |
2,958.94 |
2,958.46 |
2,958.46 |
16.7K |
| 09:51 |
2,959.57 |
2,959.57 |
2,958.19 |
2,958.19 |
10.0K |
| 09:52 |
2,959.27 |
2,960.77 |
2,957.70 |
2,957.70 |
22.7K |
| 09:53 |
2,957.29 |
2,957.47 |
2,956.21 |
2,956.21 |
18.9K |
| 09:54 |
2,956.34 |
2,957.70 |
2,954.43 |
2,954.43 |
30.1K |
| 09:55 |
2,955.15 |
2,958.29 |
2,955.15 |
2,957.92 |
30.2K |
| 09:56 |
2,958.61 |
2,958.92 |
2,958.06 |
2,958.53 |
24.6K |
| 09:57 |
2,956.61 |
2,956.61 |
2,954.18 |
2,954.18 |
21.0K |
| 09:58 |
2,954.01 |
2,956.06 |
2,954.01 |
2,956.06 |
15.1K |
| 09:59 |
2,956.53 |
2,958.33 |
2,955.92 |
2,958.33 |
10.7K |
| 10:00 |
2,958.42 |
2,959.25 |
2,957.71 |
2,957.71 |
32.6K |
| 10:01 |
2,958.31 |
2,958.31 |
2,957.36 |
2,957.36 |
8.4K |
| 10:02 |
2,957.12 |
2,958.09 |
2,957.12 |
2,957.34 |
8.5K |
| 10:03 |
2,957.51 |
2,958.07 |
2,957.51 |
2,958.07 |
13.9K |
| 10:04 |
2,958.40 |
2,961.83 |
2,958.40 |
2,960.08 |
16.5K |
| 10:05 |
2,959.33 |
2,960.30 |
2,959.19 |
2,960.30 |
8.0K |
| 10:06 |
2,962.19 |
2,962.19 |
2,961.11 |
2,961.11 |
7.6K |
| 10:07 |
2,961.66 |
2,962.30 |
2,961.41 |
2,961.41 |
14.0K |
| 10:08 |
2,959.84 |
2,960.65 |
2,959.43 |
2,960.65 |
17.0K |
| 10:09 |
2,960.78 |
2,961.27 |
2,960.78 |
2,961.24 |
9.4K |
| 10:10 |
2,962.92 |
2,962.92 |
2,962.10 |
2,962.10 |
10.4K |
| 10:11 |
2,962.98 |
2,962.98 |
2,959.20 |
2,959.20 |
24.6K |
| 10:12 |
2,958.55 |
2,958.55 |
2,957.44 |
2,958.14 |
10.7K |
| 10:13 |
2,956.97 |
2,956.99 |
2,955.83 |
2,956.99 |
39.1K |
| 10:14 |
2,956.85 |
2,956.92 |
2,955.31 |
2,956.92 |
14.0K |
| 10:15 |
2,957.48 |
2,957.48 |
2,956.87 |
2,956.87 |
6.9K |
| 10:16 |
2,956.25 |
2,957.53 |
2,955.70 |
2,957.53 |
20.2K |
| 10:17 |
2,957.11 |
2,957.25 |
2,956.03 |
2,956.03 |
8.1K |
| 10:18 |
2,956.58 |
2,957.86 |
2,956.02 |
2,957.86 |
11.6K |
| 10:19 |
2,957.86 |
2,958.55 |
2,957.86 |
2,957.94 |
8.7K |
| 10:20 |
2,958.13 |
2,958.79 |
2,958.12 |
2,958.12 |
16.8K |
| 10:21 |
2,959.40 |
2,963.74 |
2,959.40 |
2,963.74 |
9.7K |
| 10:22 |
2,962.35 |
2,962.58 |
2,962.19 |
2,962.58 |
7.9K |
| 10:23 |
2,963.39 |
2,965.72 |
2,963.39 |
2,965.72 |
17.8K |
| 10:24 |
2,967.40 |
2,969.62 |
2,967.40 |
2,969.07 |
29.7K |
| 10:25 |
2,968.87 |
2,968.87 |
2,966.46 |
2,967.71 |
21.4K |
| 10:26 |
2,965.90 |
2,968.32 |
2,965.43 |
2,968.32 |
38.8K |
| 10:27 |
2,967.98 |
2,968.58 |
2,967.98 |
2,968.58 |
4.9K |
| 10:28 |
2,968.60 |
2,968.60 |
2,967.15 |
2,968.46 |
12.6K |
| 10:29 |
2,967.60 |
2,968.43 |
2,967.60 |
2,967.87 |
6.9K |
| 10:30 |
2,967.87 |
2,970.85 |
2,967.87 |
2,970.65 |
20.9K |
| 10:31 |
2,970.32 |
2,970.32 |
2,968.55 |
2,969.63 |
8.2K |
| 10:32 |
2,970.19 |
2,970.19 |
2,969.52 |
2,969.54 |
3.1K |
| 10:33 |
2,969.26 |
2,969.26 |
2,967.62 |
2,968.43 |
12.1K |
| 10:34 |
2,968.26 |
2,968.29 |
2,966.85 |
2,966.85 |
6.4K |
| 10:35 |
2,967.18 |
2,967.32 |
2,966.54 |
2,966.54 |
8.1K |
| 10:36 |
2,965.98 |
2,966.57 |
2,965.71 |
2,966.57 |
4.6K |
| 10:37 |
2,965.96 |
2,968.48 |
2,965.96 |
2,968.48 |
58.1K |
| 10:38 |
2,968.95 |
2,969.31 |
2,968.54 |
2,969.31 |
19.5K |
| 10:39 |
2,968.64 |
2,968.99 |
2,968.43 |
2,968.43 |
5.3K |
| 10:40 |
2,968.54 |
2,970.01 |
2,968.54 |
2,970.01 |
13.2K |
| 10:41 |
2,970.51 |
2,970.84 |
2,970.37 |
2,970.84 |
7.1K |
| 10:42 |
2,970.79 |
2,970.84 |
2,970.42 |
2,970.56 |
17.9K |
| 10:43 |
2,970.70 |
2,973.12 |
2,970.70 |
2,973.12 |
16.5K |
| 10:44 |
2,973.12 |
2,973.12 |
2,971.72 |
2,971.72 |
26.1K |
| 10:45 |
2,971.72 |
2,971.86 |
2,971.31 |
2,971.31 |
6.9K |
| 10:46 |
2,971.44 |
2,971.44 |
2,970.75 |
2,971.20 |
7.6K |
| 10:47 |
2,971.75 |
2,972.42 |
2,971.75 |
2,972.31 |
13.6K |
| 10:48 |
2,972.92 |
2,973.47 |
2,972.71 |
2,973.47 |
6.7K |
| 10:49 |
2,973.33 |
2,975.23 |
2,972.72 |
2,975.23 |
60.2K |
| 10:50 |
2,975.77 |
2,975.77 |
2,974.63 |
2,974.63 |
10.2K |
| 10:51 |
2,974.35 |
2,974.35 |
2,973.41 |
2,973.49 |
6.0K |
| 10:52 |
2,974.43 |
2,974.43 |
2,973.71 |
2,974.15 |
21.0K |
| 10:53 |
2,973.60 |
2,974.09 |
2,973.60 |
2,974.09 |
7.0K |
| 10:54 |
2,973.55 |
2,973.78 |
2,973.55 |
2,973.78 |
10.7K |
| 10:55 |
2,974.01 |
2,976.10 |
2,974.01 |
2,976.10 |
10.6K |
| 10:56 |
2,975.76 |
2,977.38 |
2,975.29 |
2,977.38 |
5.9K |
| 10:57 |
2,976.63 |
2,976.63 |
2,975.07 |
2,975.40 |
14.9K |
| 10:58 |
2,975.40 |
2,975.40 |
2,975.01 |
2,975.07 |
3.2K |
| 10:59 |
2,974.79 |
2,974.79 |
2,972.67 |
2,972.67 |
23.8K |
| 11:00 |
2,972.19 |
2,973.69 |
2,972.19 |
2,973.69 |
15.4K |
| 11:01 |
2,970.50 |
2,970.50 |
2,969.56 |
2,969.56 |
31.4K |
| 11:02 |
2,972.80 |
2,972.80 |
2,970.44 |
2,970.58 |
38.5K |
| 11:03 |
2,970.58 |
2,970.58 |
2,969.69 |
2,969.95 |
15.7K |
| 11:04 |
2,969.55 |
2,969.55 |
2,966.49 |
2,966.49 |
8.7K |
| 11:05 |
2,966.77 |
2,968.40 |
2,966.77 |
2,968.40 |
19.4K |
| 11:06 |
2,968.47 |
2,968.60 |
2,968.32 |
2,968.49 |
5.3K |
| 11:07 |
2,967.93 |
2,969.66 |
2,967.93 |
2,969.66 |
23.3K |
| 11:08 |
2,969.83 |
2,969.97 |
2,969.27 |
2,969.27 |
14.4K |
| 11:09 |
2,969.16 |
2,969.16 |
2,966.88 |
2,966.88 |
7.9K |
| 11:10 |
2,967.15 |
2,967.15 |
2,965.20 |
2,965.20 |
8.0K |
| 11:11 |
2,963.18 |
2,964.43 |
2,962.96 |
2,962.96 |
18.1K |
| 11:12 |
2,962.60 |
2,963.51 |
2,962.60 |
2,962.73 |
7.5K |
| 11:13 |
2,962.73 |
2,962.73 |
2,961.63 |
2,961.63 |
12.5K |
| 11:14 |
2,960.82 |
2,960.82 |
2,959.38 |
2,959.80 |
15.5K |
| 11:15 |
2,959.49 |
2,959.49 |
2,957.29 |
2,957.29 |
5.0K |
| 11:16 |
2,957.71 |
2,958.23 |
2,957.71 |
2,957.76 |
7.0K |
| 11:17 |
2,957.21 |
2,957.51 |
2,957.21 |
2,957.37 |
4.3K |
| 11:18 |
2,958.04 |
2,958.34 |
2,958.01 |
2,958.01 |
4.5K |
| 11:19 |
2,959.30 |
2,959.63 |
2,958.97 |
2,959.63 |
9.8K |
| 11:20 |
2,960.81 |
2,961.51 |
2,960.81 |
2,961.51 |
6.6K |
| 11:21 |
2,962.43 |
2,963.82 |
2,962.43 |
2,963.68 |
7.5K |
| 11:22 |
2,963.68 |
2,963.68 |
2,962.44 |
2,962.44 |
6.3K |
| 11:23 |
2,962.52 |
2,962.52 |
2,959.28 |
2,959.47 |
87.9K |
| 11:24 |
2,959.54 |
2,960.70 |
2,959.54 |
2,960.70 |
15.1K |
| 11:25 |
2,961.12 |
2,961.12 |
2,958.25 |
2,958.45 |
14.4K |
| 11:26 |
2,958.72 |
2,959.70 |
2,958.50 |
2,958.50 |
11.9K |
| 11:27 |
2,958.32 |
2,958.32 |
2,955.15 |
2,955.15 |
10.0K |
| 11:28 |
2,955.31 |
2,956.42 |
2,954.79 |
2,955.28 |
9.4K |
| 11:29 |
2,955.42 |
2,955.42 |
2,954.48 |
2,954.48 |
7.9K |
| 11:30 |
2,954.65 |
2,955.65 |
2,954.65 |
2,954.72 |
7.8K |
| 11:31 |
2,955.28 |
2,955.28 |
2,954.53 |
2,954.53 |
8.2K |
| 11:32 |
2,954.27 |
2,954.27 |
2,951.47 |
2,951.47 |
28.2K |
| 11:33 |
2,951.47 |
2,951.47 |
2,951.05 |
2,951.22 |
6.3K |
| 11:34 |
2,951.50 |
2,951.50 |
2,948.08 |
2,948.08 |
14.4K |
| 11:35 |
2,947.66 |
2,950.72 |
2,946.77 |
2,950.72 |
27.7K |
| 11:36 |
2,949.11 |
2,949.49 |
2,948.55 |
2,949.49 |
8.5K |
| 11:37 |
2,951.38 |
2,952.08 |
2,950.72 |
2,952.08 |
9.2K |
| 11:38 |
2,951.66 |
2,952.19 |
2,951.66 |
2,952.19 |
1.8K |
| 11:39 |
2,952.13 |
2,952.71 |
2,951.85 |
2,952.71 |
5.3K |
| 11:40 |
2,952.24 |
2,953.41 |
2,952.24 |
2,953.41 |
8.5K |
| 11:41 |
2,952.10 |
2,953.21 |
2,952.10 |
2,953.04 |
15.7K |
| 11:42 |
2,953.65 |
2,953.65 |
2,952.15 |
2,953.65 |
6.8K |
| 11:43 |
2,952.66 |
2,953.43 |
2,952.52 |
2,953.43 |
4.8K |
| 11:44 |
2,953.15 |
2,953.15 |
2,952.84 |
2,952.84 |
2.9K |
| 11:45 |
2,952.50 |
2,952.50 |
2,951.14 |
2,951.14 |
5.9K |
| 11:46 |
2,951.28 |
2,952.22 |
2,951.28 |
2,952.22 |
5.5K |
| 11:47 |
2,949.97 |
2,950.44 |
2,949.97 |
2,950.44 |
9.2K |
| 11:48 |
2,949.40 |
2,949.40 |
2,948.95 |
2,948.95 |
6.8K |
| 11:49 |
2,949.30 |
2,951.78 |
2,949.30 |
2,951.78 |
20.2K |
| 11:50 |
2,951.78 |
2,951.78 |
2,951.48 |
2,951.53 |
3.4K |
| 11:51 |
2,952.29 |
2,953.88 |
2,952.29 |
2,953.88 |
6.9K |
| 11:52 |
2,952.93 |
2,953.38 |
2,952.93 |
2,953.37 |
8.6K |
| 11:53 |
2,952.87 |
2,952.87 |
2,952.40 |
2,952.40 |
8.8K |
| 11:54 |
2,952.40 |
2,953.49 |
2,952.40 |
2,953.49 |
4.5K |
| 11:55 |
2,954.04 |
2,955.24 |
2,953.82 |
2,955.24 |
7.7K |
| 11:56 |
2,954.77 |
2,956.27 |
2,954.77 |
2,955.65 |
4.5K |
| 11:57 |
2,955.79 |
2,955.79 |
2,954.85 |
2,954.85 |
2.7K |
| 11:58 |
2,954.85 |
2,954.85 |
2,953.91 |
2,953.91 |
6.4K |
| 11:59 |
2,954.24 |
2,954.24 |
2,953.57 |
2,953.85 |
8.2K |
| 12:00 |
2,955.85 |
2,955.85 |
2,953.89 |
2,953.89 |
17.1K |
| 12:01 |
2,953.72 |
2,953.96 |
2,953.20 |
2,953.48 |
8.1K |
| 12:02 |
2,953.76 |
2,953.84 |
2,952.87 |
2,953.84 |
5.7K |
| 12:03 |
2,955.73 |
2,958.47 |
2,955.73 |
2,958.47 |
19.0K |
| 12:04 |
2,958.33 |
2,958.33 |
2,956.89 |
2,956.89 |
3.8K |
| 12:05 |
2,955.39 |
2,955.39 |
2,954.97 |
2,955.23 |
2.5K |
| 12:06 |
2,955.44 |
2,955.44 |
2,953.25 |
2,953.25 |
4.3K |
| 12:07 |
2,954.91 |
2,955.38 |
2,953.95 |
2,954.02 |
13.9K |
| 12:08 |
2,954.35 |
2,954.42 |
2,954.22 |
2,954.22 |
1.1K |
| 12:09 |
2,955.22 |
2,955.34 |
2,955.22 |
2,955.25 |
3.2K |
| 12:10 |
2,955.58 |
2,955.58 |
2,952.69 |
2,952.69 |
17.5K |
| 12:11 |
2,952.44 |
2,953.47 |
2,952.44 |
2,953.14 |
8.1K |
| 12:12 |
2,951.48 |
2,951.53 |
2,950.60 |
2,951.29 |
48.3K |
| 12:13 |
2,950.81 |
2,950.81 |
2,949.92 |
2,950.40 |
9.0K |
| 12:14 |
2,950.26 |
2,950.53 |
2,950.20 |
2,950.20 |
2.4K |
| 12:15 |
2,950.20 |
2,950.34 |
2,949.73 |
2,949.73 |
2.3K |
| 12:16 |
2,949.64 |
2,949.64 |
2,948.01 |
2,948.01 |
12.9K |
| 12:17 |
2,948.01 |
2,948.31 |
2,947.89 |
2,948.31 |
6.2K |
| 12:18 |
2,948.51 |
2,948.96 |
2,948.51 |
2,948.96 |
5.8K |
| 12:19 |
2,948.88 |
2,948.88 |
2,948.16 |
2,948.16 |
8.6K |
| 12:20 |
2,948.11 |
2,948.11 |
2,946.83 |
2,947.10 |
8.8K |
| 12:21 |
2,947.38 |
2,948.16 |
2,947.38 |
2,948.16 |
6.5K |
| 12:22 |
2,948.16 |
2,948.16 |
2,947.94 |
2,948.14 |
6.2K |
| 12:23 |
2,947.19 |
2,948.02 |
2,947.19 |
2,947.20 |
8.0K |
| 12:24 |
2,947.20 |
2,947.20 |
2,946.59 |
2,946.59 |
6.5K |
| 12:25 |
2,946.45 |
2,946.45 |
2,946.17 |
2,946.25 |
4.8K |
| 12:26 |
2,946.11 |
2,946.11 |
2,945.28 |
2,945.42 |
12.4K |
| 12:27 |
2,946.09 |
2,946.23 |
2,945.37 |
2,945.37 |
11.5K |
| 12:28 |
2,945.66 |
2,946.13 |
2,945.66 |
2,946.04 |
4.3K |
| 12:29 |
2,946.88 |
2,949.37 |
2,946.88 |
2,948.89 |
17.6K |
| 12:30 |
2,949.17 |
2,950.34 |
2,949.17 |
2,950.34 |
13.6K |
| 12:31 |
2,950.64 |
2,950.64 |
2,949.75 |
2,949.86 |
8.0K |
| 12:32 |
2,950.03 |
2,950.03 |
2,949.53 |
2,949.67 |
2.7K |
| 12:33 |
2,948.81 |
2,949.61 |
2,948.81 |
2,949.61 |
4.4K |
| 12:34 |
2,949.61 |
2,950.78 |
2,949.61 |
2,950.78 |
7.4K |
| 12:35 |
2,950.75 |
2,951.31 |
2,950.70 |
2,950.70 |
3.3K |
| 12:36 |
2,951.45 |
2,951.45 |
2,949.20 |
2,949.36 |
13.2K |
| 12:37 |
2,949.36 |
2,950.09 |
2,949.25 |
2,949.67 |
6.9K |
| 12:38 |
2,948.55 |
2,949.12 |
2,948.26 |
2,949.12 |
16.6K |
| 12:39 |
2,949.14 |
2,949.48 |
2,949.14 |
2,949.34 |
11.3K |
| 12:40 |
2,949.00 |
2,949.00 |
2,948.58 |
2,949.00 |
3.1K |
| 12:41 |
2,949.00 |
2,949.00 |
2,948.66 |
2,948.66 |
1.7K |
| 12:42 |
2,948.67 |
2,948.67 |
2,948.39 |
2,948.39 |
0.8K |
| 12:43 |
2,948.25 |
2,949.14 |
2,948.25 |
2,948.71 |
7.1K |
| 12:44 |
2,948.71 |
2,948.71 |
2,947.85 |
2,947.85 |
3.4K |
| 12:45 |
2,947.90 |
2,947.96 |
2,947.90 |
2,947.96 |
1.3K |
| 12:46 |
2,948.46 |
2,948.74 |
2,948.27 |
2,948.27 |
4.8K |
| 12:47 |
2,948.41 |
2,948.41 |
2,948.04 |
2,948.04 |
3.0K |
| 12:48 |
2,947.59 |
2,947.93 |
2,947.59 |
2,947.79 |
18.8K |
| 12:49 |
2,947.79 |
2,947.79 |
2,947.12 |
2,947.12 |
302.9K |
| 12:50 |
2,946.79 |
2,946.79 |
2,946.37 |
2,946.37 |
37.7K |
| 12:51 |
2,946.37 |
2,946.37 |
2,944.57 |
2,944.57 |
54.1K |
| 12:52 |
2,945.09 |
2,945.23 |
2,944.71 |
2,944.71 |
4.6K |
| 12:53 |
2,944.10 |
2,944.10 |
2,943.46 |
2,943.46 |
11.7K |
| 12:54 |
2,943.58 |
2,944.24 |
2,943.41 |
2,943.48 |
8.2K |
| 12:55 |
2,943.00 |
2,943.69 |
2,943.00 |
2,943.69 |
4.8K |
| 12:56 |
2,943.86 |
2,944.75 |
2,943.39 |
2,943.39 |
14.1K |
| 12:57 |
2,943.11 |
2,945.86 |
2,943.11 |
2,945.86 |
14.3K |
| 12:58 |
2,945.52 |
2,946.57 |
2,945.52 |
2,946.57 |
2.2K |
| 12:59 |
2,945.11 |
2,945.11 |
2,944.83 |
2,944.83 |
5.1K |
| 13:00 |
2,945.17 |
2,945.17 |
2,942.79 |
2,942.79 |
42.3K |
| 13:01 |
2,943.27 |
2,944.69 |
2,943.27 |
2,944.07 |
7.8K |
| 13:02 |
2,945.63 |
2,945.77 |
2,944.95 |
2,944.95 |
4.0K |
| 13:03 |
2,945.05 |
2,945.39 |
2,945.02 |
2,945.39 |
3.7K |
| 13:04 |
2,945.66 |
2,945.75 |
2,945.47 |
2,945.75 |
1.7K |
| 13:05 |
2,945.80 |
2,946.00 |
2,945.80 |
2,945.94 |
4.9K |
| 13:06 |
2,945.94 |
2,946.28 |
2,945.61 |
2,945.61 |
4.7K |
| 13:07 |
2,945.40 |
2,945.82 |
2,945.40 |
2,945.82 |
3.4K |
| 13:08 |
2,946.36 |
2,946.76 |
2,946.36 |
2,946.62 |
8.8K |
| 13:09 |
2,947.66 |
2,947.94 |
2,947.66 |
2,947.94 |
16.4K |
| 13:10 |
2,947.73 |
2,947.73 |
2,947.40 |
2,947.73 |
11.2K |
| 13:11 |
2,947.83 |
2,947.83 |
2,947.41 |
2,947.61 |
12.6K |
| 13:12 |
2,947.61 |
2,947.61 |
2,947.33 |
2,947.33 |
1.7K |
| 13:13 |
2,945.56 |
2,945.56 |
2,944.63 |
2,944.75 |
21.4K |
| 13:14 |
2,944.82 |
2,945.09 |
2,944.82 |
2,945.09 |
8.6K |
| 13:15 |
2,945.09 |
2,945.47 |
2,945.09 |
2,945.47 |
13.3K |
| 13:16 |
2,946.47 |
2,947.90 |
2,946.47 |
2,947.90 |
11.7K |
| 13:17 |
2,948.18 |
2,948.74 |
2,948.18 |
2,948.18 |
6.1K |
| 13:18 |
2,948.65 |
2,948.65 |
2,947.97 |
2,947.97 |
8.6K |
| 13:19 |
2,947.49 |
2,947.49 |
2,947.30 |
2,947.40 |
4.5K |
| 13:20 |
2,947.40 |
2,947.40 |
2,946.67 |
2,946.67 |
2.9K |
| 13:21 |
2,946.67 |
2,947.26 |
2,946.67 |
2,946.87 |
16.5K |
| 13:22 |
2,947.26 |
2,947.54 |
2,947.20 |
2,947.20 |
4.0K |
| 13:23 |
2,947.20 |
2,947.20 |
2,946.26 |
2,946.50 |
4.9K |
| 13:24 |
2,946.23 |
2,946.72 |
2,945.75 |
2,946.72 |
6.1K |
| 13:25 |
2,946.58 |
2,946.86 |
2,946.57 |
2,946.70 |
10.7K |
| 13:26 |
2,946.29 |
2,947.23 |
2,946.29 |
2,947.23 |
8.5K |
| 13:27 |
2,946.82 |
2,946.82 |
2,946.48 |
2,946.67 |
18.6K |
| 13:28 |
2,945.09 |
2,945.09 |
2,942.92 |
2,942.92 |
25.7K |
| 13:29 |
2,943.48 |
2,944.13 |
2,943.48 |
2,944.13 |
11.9K |
| 13:30 |
2,944.13 |
2,944.13 |
2,943.42 |
2,943.42 |
4.4K |
| 13:31 |
2,943.21 |
2,943.21 |
2,942.72 |
2,942.72 |
18.7K |
| 13:32 |
2,941.92 |
2,941.92 |
2,941.16 |
2,941.30 |
81.1K |
| 13:33 |
2,941.30 |
2,941.30 |
2,941.16 |
2,941.30 |
8.3K |
| 13:34 |
2,941.06 |
2,941.06 |
2,940.87 |
2,940.87 |
4.3K |
| 13:35 |
2,940.84 |
2,941.40 |
2,940.84 |
2,941.20 |
2.7K |
| 13:36 |
2,940.87 |
2,941.12 |
2,940.75 |
2,940.75 |
7.7K |
| 13:37 |
2,940.64 |
2,940.64 |
2,940.10 |
2,940.10 |
21.2K |
| 13:38 |
2,939.66 |
2,939.97 |
2,939.38 |
2,939.97 |
5.0K |
| 13:39 |
2,940.79 |
2,940.79 |
2,939.68 |
2,939.68 |
16.7K |
| 13:40 |
2,940.24 |
2,941.80 |
2,940.24 |
2,941.80 |
10.3K |
| 13:41 |
2,941.15 |
2,941.59 |
2,941.15 |
2,941.32 |
2.4K |
| 13:42 |
2,941.12 |
2,941.40 |
2,940.98 |
2,941.40 |
1.6K |
| 13:43 |
2,941.87 |
2,942.91 |
2,941.87 |
2,942.91 |
8.2K |
| 13:44 |
2,943.18 |
2,943.34 |
2,943.00 |
2,943.00 |
2.4K |
| 13:45 |
2,943.62 |
2,943.65 |
2,943.34 |
2,943.65 |
2.4K |
| 13:46 |
2,943.93 |
2,943.98 |
2,943.93 |
2,943.98 |
6.4K |
| 13:47 |
2,944.46 |
2,945.29 |
2,944.46 |
2,945.29 |
6.9K |
| 13:48 |
2,945.29 |
2,946.23 |
2,945.29 |
2,946.23 |
4.1K |
| 13:49 |
2,946.23 |
2,947.03 |
2,946.23 |
2,947.03 |
5.2K |
| 13:50 |
2,947.03 |
2,947.03 |
2,946.03 |
2,946.44 |
8.3K |
| 13:51 |
2,946.28 |
2,948.05 |
2,946.28 |
2,948.05 |
10.1K |
| 13:52 |
2,947.83 |
2,949.96 |
2,947.83 |
2,949.96 |
13.4K |
| 13:53 |
2,949.63 |
2,953.13 |
2,949.63 |
2,953.13 |
26.2K |
| 13:54 |
2,953.41 |
2,954.80 |
2,953.41 |
2,954.80 |
5.5K |
| 13:55 |
2,954.33 |
2,954.33 |
2,954.00 |
2,954.05 |
6.7K |
| 13:56 |
2,953.91 |
2,954.05 |
2,953.72 |
2,953.72 |
12.6K |
| 13:57 |
2,954.14 |
2,955.83 |
2,954.14 |
2,955.83 |
6.7K |
| 13:58 |
2,956.23 |
2,956.62 |
2,956.23 |
2,956.34 |
3.0K |
| 13:59 |
2,956.34 |
2,956.70 |
2,956.34 |
2,956.56 |
4.0K |
| 14:00 |
2,956.70 |
2,957.37 |
2,956.70 |
2,957.37 |
5.2K |
| 14:01 |
2,957.70 |
2,957.78 |
2,957.10 |
2,957.38 |
3.9K |
| 14:02 |
2,957.71 |
2,957.71 |
2,956.00 |
2,956.48 |
17.3K |
| 14:03 |
2,956.81 |
2,956.81 |
2,956.07 |
2,956.10 |
2.9K |
| 14:04 |
2,956.70 |
2,958.24 |
2,956.70 |
2,958.24 |
5.0K |
| 14:05 |
2,958.91 |
2,959.85 |
2,958.91 |
2,959.85 |
10.1K |
| 14:06 |
2,959.63 |
2,959.63 |
2,957.72 |
2,957.72 |
12.6K |
| 14:07 |
2,957.86 |
2,958.52 |
2,957.86 |
2,958.52 |
3.6K |
| 14:08 |
2,958.88 |
2,960.93 |
2,958.88 |
2,960.49 |
23.5K |
| 14:09 |
2,962.07 |
2,963.09 |
2,962.07 |
2,962.27 |
15.3K |
| 14:10 |
2,962.27 |
2,962.54 |
2,962.27 |
2,962.54 |
5.4K |
| 14:11 |
2,962.54 |
2,962.54 |
2,961.87 |
2,961.87 |
12.4K |
| 14:12 |
2,961.91 |
2,962.46 |
2,961.91 |
2,962.46 |
9.3K |
| 14:13 |
2,962.06 |
2,962.50 |
2,962.03 |
2,962.50 |
4.2K |
| 14:14 |
2,961.92 |
2,961.92 |
2,960.84 |
2,961.27 |
29.9K |
| 14:15 |
2,961.27 |
2,961.72 |
2,961.21 |
2,961.72 |
10.5K |
| 14:16 |
2,962.54 |
2,964.43 |
2,962.54 |
2,964.38 |
8.6K |
| 14:17 |
2,963.71 |
2,963.93 |
2,963.37 |
2,963.37 |
6.0K |
| 14:18 |
2,963.37 |
2,963.93 |
2,963.37 |
2,963.93 |
3.6K |
| 14:19 |
2,963.60 |
2,963.60 |
2,962.04 |
2,962.04 |
4.8K |
| 14:20 |
2,961.57 |
2,961.57 |
2,960.15 |
2,960.15 |
6.0K |
| 14:21 |
2,960.77 |
2,961.22 |
2,960.77 |
2,961.17 |
6.3K |
| 14:22 |
2,961.17 |
2,961.17 |
2,960.67 |
2,960.67 |
18.2K |
| 14:23 |
2,960.85 |
2,960.94 |
2,960.85 |
2,960.87 |
5.1K |
| 14:24 |
2,960.45 |
2,961.61 |
2,960.45 |
2,960.72 |
5.2K |
| 14:25 |
2,960.72 |
2,961.09 |
2,960.72 |
2,961.09 |
2.8K |
| 14:26 |
2,961.16 |
2,961.23 |
2,961.16 |
2,961.23 |
2.3K |
| 14:27 |
2,960.82 |
2,962.10 |
2,960.82 |
2,962.10 |
8.4K |
| 14:28 |
2,962.38 |
2,962.38 |
2,961.90 |
2,961.90 |
2.7K |
| 14:29 |
2,962.18 |
2,962.18 |
2,961.63 |
2,962.04 |
12.0K |
| 14:30 |
2,962.65 |
2,963.07 |
2,962.52 |
2,963.07 |
4.1K |
| 14:31 |
2,962.93 |
2,963.40 |
2,962.93 |
2,963.17 |
6.3K |
| 14:32 |
2,962.76 |
2,964.31 |
2,962.76 |
2,963.89 |
23.0K |
| 14:33 |
2,963.17 |
2,963.17 |
2,961.97 |
2,962.03 |
12.9K |
| 14:34 |
2,962.50 |
2,962.78 |
2,962.50 |
2,962.50 |
3.3K |
| 14:35 |
2,962.72 |
2,962.86 |
2,962.25 |
2,962.25 |
11.8K |
| 14:36 |
2,962.25 |
2,962.25 |
2,961.05 |
2,961.05 |
8.3K |
| 14:37 |
2,961.66 |
2,961.69 |
2,961.55 |
2,961.55 |
11.5K |
| 14:38 |
2,961.41 |
2,961.41 |
2,961.13 |
2,961.13 |
8.7K |
| 14:39 |
2,961.13 |
2,961.55 |
2,960.99 |
2,960.99 |
9.9K |
| 14:40 |
2,960.93 |
2,960.93 |
2,959.76 |
2,960.09 |
6.3K |
| 14:41 |
2,960.43 |
2,960.43 |
2,960.29 |
2,960.29 |
4.4K |
| 14:42 |
2,959.40 |
2,959.40 |
2,958.91 |
2,959.19 |
7.3K |
| 14:43 |
2,958.77 |
2,958.77 |
2,958.36 |
2,958.43 |
11.3K |
| 14:44 |
2,959.32 |
2,959.32 |
2,958.49 |
2,958.91 |
4.0K |
| 14:45 |
2,958.30 |
2,958.39 |
2,958.16 |
2,958.39 |
15.4K |
| 14:46 |
2,958.72 |
2,958.72 |
2,957.70 |
2,957.70 |
4.6K |
| 14:47 |
2,957.61 |
2,958.15 |
2,957.61 |
2,958.10 |
5.8K |
| 14:48 |
2,957.05 |
2,957.10 |
2,956.55 |
2,956.55 |
8.9K |
| 14:49 |
2,956.62 |
2,956.62 |
2,956.36 |
2,956.41 |
5.1K |
| 14:50 |
2,956.41 |
2,956.77 |
2,956.27 |
2,956.77 |
7.2K |
| 14:51 |
2,956.90 |
2,957.38 |
2,956.90 |
2,957.16 |
14.7K |
| 14:52 |
2,957.41 |
2,957.69 |
2,957.41 |
2,957.69 |
1.6K |
| 14:53 |
2,957.75 |
2,957.75 |
2,957.40 |
2,957.40 |
6.9K |
| 14:54 |
2,958.07 |
2,958.61 |
2,958.00 |
2,958.61 |
9.0K |
| 14:55 |
2,958.61 |
2,958.61 |
2,956.95 |
2,957.56 |
7.8K |
| 14:56 |
2,957.18 |
2,957.85 |
2,956.96 |
2,957.85 |
7.9K |
| 14:57 |
2,958.23 |
2,958.84 |
2,958.23 |
2,958.67 |
9.1K |
| 14:58 |
2,958.33 |
2,958.48 |
2,957.76 |
2,958.48 |
8.7K |
| 14:59 |
2,957.99 |
2,957.99 |
2,957.06 |
2,957.46 |
12.5K |
| 15:00 |
2,958.27 |
2,960.16 |
2,958.27 |
2,960.16 |
13.2K |
| 15:01 |
2,961.19 |
2,961.52 |
2,961.19 |
2,961.52 |
5.2K |
| 15:02 |
2,960.96 |
2,961.94 |
2,960.96 |
2,961.94 |
7.3K |
| 15:03 |
2,961.87 |
2,962.41 |
2,961.87 |
2,962.41 |
6.4K |
| 15:04 |
2,962.22 |
2,962.22 |
2,960.27 |
2,960.27 |
18.3K |
| 15:05 |
2,960.55 |
2,960.86 |
2,960.39 |
2,960.39 |
9.2K |
| 15:06 |
2,960.30 |
2,960.33 |
2,959.82 |
2,959.82 |
6.5K |
| 15:07 |
2,959.89 |
2,960.50 |
2,958.42 |
2,958.42 |
31.9K |
| 15:08 |
2,958.64 |
2,959.95 |
2,958.64 |
2,959.95 |
4.5K |
| 15:09 |
2,959.67 |
2,959.67 |
2,958.76 |
2,959.09 |
8.7K |
| 15:10 |
2,959.57 |
2,961.25 |
2,959.57 |
2,960.91 |
10.9K |
| 15:11 |
2,960.91 |
2,961.14 |
2,960.91 |
2,961.13 |
2.8K |
| 15:12 |
2,961.77 |
2,961.77 |
2,961.01 |
2,961.01 |
11.1K |
| 15:13 |
2,961.08 |
2,961.08 |
2,960.08 |
2,960.08 |
10.4K |
| 15:14 |
2,959.80 |
2,959.80 |
2,958.79 |
2,959.69 |
9.5K |
| 15:15 |
2,959.25 |
2,959.66 |
2,959.25 |
2,959.52 |
13.3K |
| 15:16 |
2,959.10 |
2,959.10 |
2,957.07 |
2,957.07 |
10.8K |
| 15:17 |
2,957.14 |
2,957.66 |
2,956.86 |
2,957.66 |
15.8K |
| 15:18 |
2,957.44 |
2,957.72 |
2,957.30 |
2,957.30 |
2.8K |
| 15:19 |
2,957.80 |
2,957.80 |
2,957.52 |
2,957.52 |
2.6K |
| 15:20 |
2,957.13 |
2,957.13 |
2,954.46 |
2,954.46 |
28.1K |
| 15:21 |
2,953.83 |
2,953.87 |
2,952.88 |
2,952.88 |
11.4K |
| 15:22 |
2,954.39 |
2,954.39 |
2,953.79 |
2,953.95 |
18.7K |
| 15:23 |
2,954.50 |
2,954.50 |
2,954.03 |
2,954.03 |
12.9K |
| 15:24 |
2,953.47 |
2,953.47 |
2,953.39 |
2,953.39 |
5.9K |
| 15:25 |
2,953.39 |
2,954.16 |
2,953.39 |
2,953.66 |
6.9K |
| 15:26 |
2,953.21 |
2,953.49 |
2,953.08 |
2,953.49 |
7.3K |
| 15:27 |
2,953.49 |
2,954.04 |
2,953.49 |
2,954.04 |
6.7K |
| 15:28 |
2,953.43 |
2,954.45 |
2,953.43 |
2,954.36 |
10.8K |
| 15:29 |
2,953.84 |
2,953.84 |
2,953.68 |
2,953.68 |
7.7K |
| 15:30 |
2,953.37 |
2,954.07 |
2,953.02 |
2,953.02 |
13.5K |
| 15:31 |
2,951.76 |
2,951.76 |
2,950.70 |
2,950.70 |
25.5K |
| 15:32 |
2,950.52 |
2,950.92 |
2,950.51 |
2,950.92 |
13.3K |
| 15:33 |
2,950.92 |
2,951.48 |
2,950.92 |
2,951.43 |
11.2K |
| 15:34 |
2,951.48 |
2,951.48 |
2,950.58 |
2,950.58 |
6.9K |
| 15:35 |
2,949.05 |
2,949.05 |
2,948.28 |
2,948.28 |
11.7K |
| 15:36 |
2,947.86 |
2,950.00 |
2,947.86 |
2,950.00 |
38.7K |
| 15:37 |
2,950.28 |
2,950.28 |
2,949.72 |
2,949.72 |
5.0K |
| 15:38 |
2,949.10 |
2,950.08 |
2,949.10 |
2,950.02 |
15.9K |
| 15:39 |
2,950.41 |
2,950.74 |
2,950.41 |
2,950.46 |
20.8K |
| 15:40 |
2,950.77 |
2,951.55 |
2,950.49 |
2,951.55 |
21.6K |
| 15:41 |
2,951.55 |
2,951.55 |
2,950.85 |
2,950.85 |
11.6K |
| 15:42 |
2,949.71 |
2,950.43 |
2,949.71 |
2,950.43 |
18.9K |
| 15:43 |
2,950.43 |
2,950.44 |
2,950.26 |
2,950.26 |
11.3K |
| 15:44 |
2,950.33 |
2,950.51 |
2,950.33 |
2,950.51 |
12.2K |
| 15:45 |
2,950.21 |
2,950.21 |
2,949.60 |
2,949.60 |
16.4K |
| 15:46 |
2,949.43 |
2,950.12 |
2,949.32 |
2,950.12 |
11.7K |
| 15:47 |
2,949.82 |
2,950.43 |
2,949.82 |
2,950.27 |
14.9K |
| 15:48 |
2,950.20 |
2,950.70 |
2,949.95 |
2,950.70 |
11.0K |
| 15:49 |
2,950.28 |
2,951.03 |
2,950.28 |
2,951.03 |
4.6K |
| 15:50 |
2,951.61 |
2,951.61 |
2,946.67 |
2,946.67 |
133.2K |
| 15:51 |
2,948.16 |
2,948.16 |
2,947.91 |
2,947.91 |
19.0K |
| 15:52 |
2,947.51 |
2,947.52 |
2,947.31 |
2,947.52 |
6.9K |
| 15:53 |
2,947.27 |
2,949.08 |
2,947.27 |
2,949.08 |
47.6K |
| 15:54 |
2,948.91 |
2,949.74 |
2,948.91 |
2,949.58 |
87.9K |
| 15:55 |
2,950.29 |
2,950.29 |
2,949.36 |
2,949.36 |
85.0K |
| 15:56 |
2,948.49 |
2,950.86 |
2,948.49 |
2,950.13 |
132.6K |
| 15:57 |
2,949.35 |
2,950.19 |
2,949.35 |
2,949.65 |
65.5K |
| 15:58 |
2,950.13 |
2,951.37 |
2,949.85 |
2,951.37 |
67.5K |
| 15:59 |
2,951.09 |
2,952.46 |
2,951.09 |
2,952.46 |
139.0K |
| 16:00 |
2,952.07 |
2,952.07 |
2,951.26 |
2,951.26 |
1,733.8K |
| 16:01 |
2,951.26 |
2,951.26 |
2,951.26 |
2,951.26 |
7.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|