| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,951.26 |
2,959.53 |
2,951.26 |
2,957.76 |
90.6K |
| 09:31 |
2,956.43 |
2,956.89 |
2,953.72 |
2,956.89 |
7.7K |
| 09:32 |
2,955.77 |
2,957.44 |
2,955.75 |
2,955.75 |
4.5K |
| 09:33 |
2,961.22 |
2,961.22 |
2,960.80 |
2,960.80 |
11.0K |
| 09:34 |
2,960.80 |
2,960.80 |
2,956.86 |
2,956.86 |
7.0K |
| 09:35 |
2,954.28 |
2,958.00 |
2,954.28 |
2,957.50 |
11.0K |
| 09:36 |
2,958.83 |
2,959.24 |
2,958.83 |
2,959.24 |
10.5K |
| 09:37 |
2,960.19 |
2,960.19 |
2,958.44 |
2,958.44 |
11.7K |
| 09:38 |
2,958.72 |
2,959.27 |
2,957.33 |
2,957.33 |
8.7K |
| 09:39 |
2,955.44 |
2,955.77 |
2,953.23 |
2,954.79 |
19.3K |
| 09:40 |
2,956.22 |
2,956.22 |
2,955.85 |
2,955.85 |
3.0K |
| 09:41 |
2,957.17 |
2,957.17 |
2,953.88 |
2,953.88 |
8.4K |
| 09:42 |
2,958.61 |
2,960.60 |
2,958.61 |
2,960.60 |
9.4K |
| 09:43 |
2,960.60 |
2,963.61 |
2,960.60 |
2,963.61 |
3.2K |
| 09:44 |
2,963.47 |
2,964.69 |
2,963.47 |
2,964.69 |
15.2K |
| 09:45 |
2,964.69 |
2,964.69 |
2,962.83 |
2,963.50 |
6.2K |
| 09:46 |
2,962.75 |
2,962.75 |
2,962.00 |
2,962.69 |
8.3K |
| 09:47 |
2,962.23 |
2,962.57 |
2,962.15 |
2,962.15 |
10.5K |
| 09:48 |
2,962.76 |
2,963.65 |
2,962.37 |
2,963.65 |
10.0K |
| 09:49 |
2,964.20 |
2,964.20 |
2,963.79 |
2,963.98 |
6.9K |
| 09:50 |
2,963.98 |
2,963.98 |
2,961.54 |
2,961.54 |
12.9K |
| 09:51 |
2,960.79 |
2,961.51 |
2,960.51 |
2,961.51 |
17.7K |
| 09:52 |
2,962.29 |
2,962.84 |
2,962.23 |
2,962.84 |
4.1K |
| 09:53 |
2,962.56 |
2,963.23 |
2,962.56 |
2,962.56 |
13.7K |
| 09:54 |
2,963.52 |
2,965.05 |
2,963.52 |
2,963.55 |
5.9K |
| 09:55 |
2,963.69 |
2,965.69 |
2,963.69 |
2,965.69 |
20.9K |
| 09:56 |
2,965.36 |
2,965.72 |
2,964.88 |
2,964.88 |
8.1K |
| 09:57 |
2,964.88 |
2,964.88 |
2,962.77 |
2,962.77 |
9.0K |
| 09:58 |
2,963.17 |
2,963.86 |
2,963.17 |
2,963.86 |
11.5K |
| 09:59 |
2,964.41 |
2,964.41 |
2,962.69 |
2,962.91 |
7.9K |
| 10:00 |
2,962.30 |
2,962.30 |
2,961.14 |
2,961.25 |
13.3K |
| 10:01 |
2,959.19 |
2,960.26 |
2,959.19 |
2,960.26 |
12.1K |
| 10:02 |
2,959.93 |
2,959.93 |
2,958.15 |
2,958.28 |
10.5K |
| 10:03 |
2,958.55 |
2,958.55 |
2,957.10 |
2,957.10 |
15.4K |
| 10:04 |
2,957.90 |
2,960.49 |
2,957.90 |
2,960.49 |
9.5K |
| 10:05 |
2,961.11 |
2,963.62 |
2,961.11 |
2,963.62 |
6.9K |
| 10:06 |
2,962.18 |
2,962.18 |
2,961.79 |
2,961.79 |
13.9K |
| 10:07 |
2,961.79 |
2,962.06 |
2,961.64 |
2,962.01 |
4.0K |
| 10:08 |
2,962.01 |
2,962.01 |
2,960.78 |
2,960.78 |
4.6K |
| 10:09 |
2,960.84 |
2,961.89 |
2,960.84 |
2,961.25 |
14.4K |
| 10:10 |
2,960.78 |
2,961.81 |
2,960.56 |
2,960.56 |
19.0K |
| 10:11 |
2,960.00 |
2,960.57 |
2,960.00 |
2,960.57 |
12.3K |
| 10:12 |
2,961.85 |
2,962.23 |
2,961.47 |
2,961.89 |
4.6K |
| 10:13 |
2,961.28 |
2,962.72 |
2,961.28 |
2,962.17 |
3.0K |
| 10:14 |
2,961.84 |
2,961.84 |
2,959.17 |
2,959.17 |
11.2K |
| 10:15 |
2,958.89 |
2,958.89 |
2,957.31 |
2,957.31 |
13.9K |
| 10:16 |
2,956.53 |
2,956.53 |
2,952.56 |
2,952.56 |
22.3K |
| 10:17 |
2,952.27 |
2,952.27 |
2,951.44 |
2,951.44 |
7.8K |
| 10:18 |
2,951.44 |
2,951.44 |
2,950.22 |
2,950.22 |
8.1K |
| 10:19 |
2,950.33 |
2,950.33 |
2,948.49 |
2,948.49 |
5.3K |
| 10:20 |
2,948.49 |
2,948.64 |
2,947.55 |
2,948.38 |
15.5K |
| 10:21 |
2,948.24 |
2,948.24 |
2,945.12 |
2,945.12 |
9.3K |
| 10:22 |
2,944.50 |
2,945.11 |
2,941.75 |
2,941.75 |
35.2K |
| 10:23 |
2,941.64 |
2,943.17 |
2,941.53 |
2,943.17 |
18.5K |
| 10:24 |
2,942.36 |
2,943.72 |
2,942.36 |
2,943.72 |
17.6K |
| 10:25 |
2,943.93 |
2,944.57 |
2,943.68 |
2,943.68 |
6.1K |
| 10:26 |
2,943.48 |
2,943.48 |
2,942.57 |
2,942.68 |
14.0K |
| 10:27 |
2,943.77 |
2,944.74 |
2,943.77 |
2,944.74 |
4.9K |
| 10:28 |
2,944.30 |
2,944.80 |
2,943.24 |
2,943.24 |
10.7K |
| 10:29 |
2,943.24 |
2,943.24 |
2,942.91 |
2,942.91 |
9.4K |
| 10:30 |
2,942.91 |
2,943.30 |
2,942.91 |
2,943.30 |
6.3K |
| 10:31 |
2,943.30 |
2,943.30 |
2,942.46 |
2,942.77 |
2.9K |
| 10:32 |
2,943.18 |
2,944.17 |
2,943.18 |
2,944.17 |
12.3K |
| 10:33 |
2,944.17 |
2,944.17 |
2,941.94 |
2,941.94 |
37.3K |
| 10:34 |
2,941.94 |
2,942.38 |
2,941.94 |
2,942.18 |
3.7K |
| 10:35 |
2,942.53 |
2,942.64 |
2,942.29 |
2,942.43 |
2.3K |
| 10:36 |
2,943.27 |
2,945.07 |
2,943.27 |
2,945.07 |
6.3K |
| 10:37 |
2,945.57 |
2,946.10 |
2,945.57 |
2,946.10 |
16.4K |
| 10:38 |
2,945.55 |
2,945.55 |
2,944.92 |
2,944.92 |
2.9K |
| 10:39 |
2,945.59 |
2,946.56 |
2,945.59 |
2,946.56 |
2.8K |
| 10:40 |
2,946.56 |
2,947.59 |
2,946.56 |
2,947.59 |
5.1K |
| 10:41 |
2,947.79 |
2,948.18 |
2,947.79 |
2,948.18 |
6.6K |
| 10:42 |
2,948.18 |
2,948.23 |
2,947.59 |
2,947.59 |
3.4K |
| 10:43 |
2,947.59 |
2,947.59 |
2,947.29 |
2,947.29 |
2.8K |
| 10:44 |
2,948.18 |
2,948.35 |
2,947.87 |
2,948.35 |
16.6K |
| 10:45 |
2,947.23 |
2,948.38 |
2,947.23 |
2,948.38 |
5.4K |
| 10:46 |
2,948.24 |
2,948.24 |
2,947.76 |
2,947.76 |
2.1K |
| 10:47 |
2,947.76 |
2,948.14 |
2,947.76 |
2,948.14 |
6.2K |
| 10:48 |
2,948.47 |
2,948.47 |
2,947.26 |
2,947.26 |
10.3K |
| 10:49 |
2,947.40 |
2,947.48 |
2,947.27 |
2,947.27 |
8.2K |
| 10:50 |
2,947.77 |
2,947.88 |
2,947.32 |
2,947.32 |
5.6K |
| 10:51 |
2,947.29 |
2,947.68 |
2,947.29 |
2,947.68 |
7.9K |
| 10:52 |
2,948.18 |
2,948.18 |
2,946.64 |
2,946.64 |
14.2K |
| 10:53 |
2,946.64 |
2,946.97 |
2,946.64 |
2,946.97 |
0.7K |
| 10:54 |
2,947.53 |
2,947.53 |
2,947.09 |
2,947.09 |
4.2K |
| 10:55 |
2,946.61 |
2,947.95 |
2,946.61 |
2,947.95 |
4.8K |
| 10:56 |
2,948.06 |
2,948.06 |
2,947.03 |
2,947.03 |
4.2K |
| 10:57 |
2,946.88 |
2,947.65 |
2,946.75 |
2,946.75 |
4.3K |
| 10:58 |
2,946.81 |
2,946.81 |
2,945.37 |
2,945.37 |
8.1K |
| 10:59 |
2,946.34 |
2,946.34 |
2,946.25 |
2,946.25 |
1.8K |
| 11:00 |
2,946.57 |
2,947.51 |
2,946.57 |
2,947.34 |
3.5K |
| 11:01 |
2,947.31 |
2,947.31 |
2,946.90 |
2,947.27 |
6.5K |
| 11:02 |
2,947.27 |
2,947.27 |
2,946.66 |
2,946.93 |
2.0K |
| 11:03 |
2,946.79 |
2,946.79 |
2,946.41 |
2,946.41 |
2.0K |
| 11:04 |
2,945.54 |
2,945.61 |
2,945.54 |
2,945.61 |
3.2K |
| 11:05 |
2,945.07 |
2,945.07 |
2,943.35 |
2,943.49 |
10.3K |
| 11:06 |
2,943.79 |
2,944.49 |
2,943.79 |
2,944.49 |
6.0K |
| 11:07 |
2,944.29 |
2,944.29 |
2,943.68 |
2,943.68 |
7.5K |
| 11:08 |
2,943.68 |
2,943.68 |
2,943.26 |
2,943.59 |
5.4K |
| 11:09 |
2,943.26 |
2,944.09 |
2,943.26 |
2,944.09 |
8.1K |
| 11:10 |
2,944.43 |
2,944.43 |
2,944.01 |
2,944.01 |
6.9K |
| 11:11 |
2,944.37 |
2,944.83 |
2,944.23 |
2,944.83 |
11.3K |
| 11:12 |
2,946.34 |
2,946.89 |
2,946.34 |
2,946.50 |
17.5K |
| 11:13 |
2,946.50 |
2,947.53 |
2,946.50 |
2,947.53 |
2.7K |
| 11:14 |
2,947.53 |
2,948.00 |
2,947.53 |
2,948.00 |
2.6K |
| 11:15 |
2,947.51 |
2,947.51 |
2,947.27 |
2,947.27 |
11.2K |
| 11:16 |
2,947.00 |
2,947.00 |
2,946.58 |
2,946.58 |
2.7K |
| 11:17 |
2,947.03 |
2,947.72 |
2,946.75 |
2,947.72 |
13.0K |
| 11:18 |
2,948.00 |
2,948.09 |
2,948.00 |
2,948.09 |
1.9K |
| 11:19 |
2,948.09 |
2,949.17 |
2,948.09 |
2,949.17 |
3.6K |
| 11:20 |
2,950.15 |
2,951.49 |
2,950.15 |
2,951.49 |
16.1K |
| 11:21 |
2,951.49 |
2,951.49 |
2,951.29 |
2,951.29 |
4.8K |
| 11:22 |
2,951.29 |
2,951.83 |
2,951.29 |
2,951.83 |
2.3K |
| 11:23 |
2,951.27 |
2,952.64 |
2,951.27 |
2,952.64 |
6.3K |
| 11:24 |
2,952.19 |
2,952.19 |
2,951.91 |
2,951.91 |
3.0K |
| 11:25 |
2,951.75 |
2,951.75 |
2,950.58 |
2,950.58 |
3.3K |
| 11:26 |
2,950.11 |
2,950.99 |
2,950.11 |
2,950.99 |
11.1K |
| 11:27 |
2,950.73 |
2,951.34 |
2,950.62 |
2,951.34 |
2.6K |
| 11:28 |
2,951.34 |
2,951.84 |
2,951.34 |
2,951.49 |
1.3K |
| 11:29 |
2,951.63 |
2,951.63 |
2,950.22 |
2,950.22 |
8.7K |
| 11:30 |
2,950.22 |
2,950.61 |
2,950.22 |
2,950.33 |
5.8K |
| 11:31 |
2,950.47 |
2,950.47 |
2,949.86 |
2,949.86 |
3.0K |
| 11:32 |
2,949.86 |
2,950.94 |
2,949.86 |
2,950.94 |
6.2K |
| 11:33 |
2,951.19 |
2,952.31 |
2,951.19 |
2,952.31 |
4.1K |
| 11:34 |
2,950.65 |
2,950.84 |
2,950.46 |
2,950.84 |
9.0K |
| 11:35 |
2,950.94 |
2,952.45 |
2,950.94 |
2,952.45 |
6.8K |
| 11:36 |
2,952.62 |
2,953.29 |
2,952.62 |
2,953.29 |
11.8K |
| 11:37 |
2,953.29 |
2,953.68 |
2,953.29 |
2,953.68 |
4.4K |
| 11:38 |
2,952.70 |
2,952.82 |
2,952.70 |
2,952.82 |
5.7K |
| 11:39 |
2,952.82 |
2,953.39 |
2,952.82 |
2,953.39 |
2.1K |
| 11:40 |
2,952.55 |
2,952.55 |
2,951.58 |
2,951.58 |
11.8K |
| 11:41 |
2,950.76 |
2,950.76 |
2,949.81 |
2,949.81 |
4.6K |
| 11:42 |
2,950.37 |
2,950.37 |
2,949.47 |
2,949.47 |
7.3K |
| 11:43 |
2,949.47 |
2,949.61 |
2,947.32 |
2,947.32 |
12.3K |
| 11:44 |
2,947.32 |
2,947.79 |
2,946.43 |
2,946.43 |
8.0K |
| 11:45 |
2,946.43 |
2,947.32 |
2,946.43 |
2,947.32 |
3.5K |
| 11:46 |
2,947.15 |
2,947.46 |
2,947.15 |
2,947.46 |
9.9K |
| 11:47 |
2,947.32 |
2,947.32 |
2,947.15 |
2,947.15 |
1.3K |
| 11:48 |
2,947.32 |
2,947.35 |
2,947.13 |
2,947.35 |
6.0K |
| 11:49 |
2,948.04 |
2,948.51 |
2,948.04 |
2,948.51 |
6.5K |
| 11:50 |
2,948.24 |
2,948.65 |
2,948.04 |
2,948.04 |
4.4K |
| 11:51 |
2,948.04 |
2,948.10 |
2,948.04 |
2,948.10 |
2.0K |
| 11:52 |
2,948.44 |
2,948.69 |
2,948.07 |
2,948.69 |
6.6K |
| 11:53 |
2,948.69 |
2,950.83 |
2,948.69 |
2,950.83 |
12.1K |
| 11:54 |
2,951.11 |
2,952.08 |
2,951.11 |
2,952.08 |
4.5K |
| 11:55 |
2,951.97 |
2,952.27 |
2,951.94 |
2,951.94 |
2.9K |
| 11:56 |
2,951.61 |
2,951.61 |
2,951.05 |
2,951.05 |
2.6K |
| 11:57 |
2,951.05 |
2,951.10 |
2,950.62 |
2,950.62 |
3.7K |
| 11:58 |
2,950.46 |
2,950.54 |
2,950.37 |
2,950.37 |
2.6K |
| 11:59 |
2,950.31 |
2,950.31 |
2,949.26 |
2,949.26 |
3.3K |
| 12:00 |
2,949.26 |
2,949.43 |
2,948.99 |
2,948.99 |
2.1K |
| 12:01 |
2,949.49 |
2,949.63 |
2,949.49 |
2,949.63 |
8.0K |
| 12:02 |
2,949.69 |
2,949.69 |
2,949.21 |
2,949.21 |
3.7K |
| 12:03 |
2,950.38 |
2,950.71 |
2,950.38 |
2,950.71 |
8.5K |
| 12:04 |
2,950.21 |
2,950.21 |
2,949.46 |
2,949.63 |
4.1K |
| 12:05 |
2,949.97 |
2,950.36 |
2,949.97 |
2,950.36 |
2.7K |
| 12:06 |
2,950.72 |
2,950.72 |
2,950.38 |
2,950.66 |
3.4K |
| 12:07 |
2,950.66 |
2,950.99 |
2,950.66 |
2,950.99 |
1.8K |
| 12:08 |
2,950.66 |
2,950.66 |
2,950.35 |
2,950.35 |
3.1K |
| 12:09 |
2,949.74 |
2,949.74 |
2,949.16 |
2,949.16 |
18.3K |
| 12:10 |
2,949.16 |
2,949.16 |
2,948.71 |
2,948.71 |
1.3K |
| 12:11 |
2,948.71 |
2,949.05 |
2,948.71 |
2,949.05 |
3.7K |
| 12:12 |
2,950.24 |
2,950.61 |
2,950.24 |
2,950.61 |
2.9K |
| 12:13 |
2,950.44 |
2,950.57 |
2,950.42 |
2,950.57 |
3.2K |
| 12:14 |
2,950.85 |
2,951.40 |
2,950.85 |
2,951.13 |
4.0K |
| 12:15 |
2,950.99 |
2,951.69 |
2,950.99 |
2,951.69 |
19.2K |
| 12:16 |
2,951.39 |
2,951.39 |
2,951.35 |
2,951.35 |
4.8K |
| 12:17 |
2,951.52 |
2,952.55 |
2,951.52 |
2,952.55 |
3.0K |
| 12:18 |
2,952.38 |
2,952.38 |
2,952.08 |
2,952.08 |
20.9K |
| 12:19 |
2,952.22 |
2,952.50 |
2,952.05 |
2,952.05 |
7.4K |
| 12:20 |
2,952.33 |
2,953.08 |
2,952.33 |
2,953.03 |
12.3K |
| 12:21 |
2,953.03 |
2,953.30 |
2,952.75 |
2,952.75 |
5.5K |
| 12:22 |
2,952.69 |
2,952.69 |
2,950.62 |
2,950.62 |
5.1K |
| 12:23 |
2,950.62 |
2,950.62 |
2,948.73 |
2,948.73 |
19.6K |
| 12:24 |
2,949.40 |
2,949.40 |
2,949.40 |
2,949.40 |
4.9K |
| 12:25 |
2,949.79 |
2,949.79 |
2,949.65 |
2,949.65 |
6.3K |
| 12:26 |
2,949.65 |
2,949.65 |
2,949.32 |
2,949.32 |
1.1K |
| 12:27 |
2,949.65 |
2,949.65 |
2,949.54 |
2,949.54 |
5.7K |
| 12:28 |
2,949.54 |
2,950.37 |
2,949.54 |
2,950.37 |
8.4K |
| 12:29 |
2,949.01 |
2,949.01 |
2,948.03 |
2,948.03 |
7.3K |
| 12:30 |
2,948.03 |
2,948.36 |
2,947.70 |
2,947.70 |
7.4K |
| 12:31 |
2,948.31 |
2,948.45 |
2,948.28 |
2,948.28 |
13.8K |
| 12:32 |
2,948.21 |
2,948.21 |
2,947.93 |
2,948.10 |
4.1K |
| 12:33 |
2,947.97 |
2,948.25 |
2,947.97 |
2,948.25 |
3.6K |
| 12:34 |
2,947.36 |
2,947.36 |
2,945.47 |
2,945.47 |
23.7K |
| 12:35 |
2,944.52 |
2,944.66 |
2,944.24 |
2,944.24 |
37.9K |
| 12:36 |
2,943.90 |
2,943.90 |
2,943.10 |
2,943.10 |
13.4K |
| 12:37 |
2,943.10 |
2,943.58 |
2,943.10 |
2,943.58 |
5.5K |
| 12:38 |
2,943.66 |
2,943.66 |
2,943.52 |
2,943.52 |
2.2K |
| 12:39 |
2,943.63 |
2,943.88 |
2,943.55 |
2,943.88 |
2.9K |
| 12:40 |
2,943.72 |
2,944.02 |
2,943.72 |
2,944.02 |
4.3K |
| 12:41 |
2,944.08 |
2,944.28 |
2,944.00 |
2,944.28 |
2.4K |
| 12:42 |
2,944.28 |
2,944.66 |
2,944.28 |
2,944.66 |
4.3K |
| 12:43 |
2,945.33 |
2,945.33 |
2,944.91 |
2,944.91 |
15.5K |
| 12:44 |
2,944.11 |
2,944.28 |
2,944.00 |
2,944.00 |
6.6K |
| 12:45 |
2,944.03 |
2,944.17 |
2,944.03 |
2,944.08 |
2.0K |
| 12:46 |
2,944.08 |
2,944.41 |
2,944.08 |
2,944.41 |
1.3K |
| 12:47 |
2,944.41 |
2,944.41 |
2,944.33 |
2,944.33 |
6.2K |
| 12:48 |
2,943.89 |
2,943.89 |
2,943.12 |
2,943.17 |
7.5K |
| 12:49 |
2,942.32 |
2,942.76 |
2,942.32 |
2,942.76 |
5.0K |
| 12:50 |
2,942.75 |
2,942.79 |
2,942.65 |
2,942.79 |
2.7K |
| 12:51 |
2,943.07 |
2,943.07 |
2,942.37 |
2,942.37 |
4.6K |
| 12:52 |
2,942.37 |
2,945.05 |
2,942.25 |
2,945.05 |
22.5K |
| 12:53 |
2,944.77 |
2,944.91 |
2,944.63 |
2,944.91 |
3.1K |
| 12:54 |
2,943.01 |
2,943.01 |
2,943.01 |
2,943.01 |
9.1K |
| 12:55 |
2,943.57 |
2,943.57 |
2,943.12 |
2,943.29 |
1.3K |
| 12:56 |
2,943.29 |
2,943.29 |
2,943.09 |
2,943.09 |
0.3K |
| 12:57 |
2,942.79 |
2,943.68 |
2,942.79 |
2,943.68 |
15.3K |
| 12:58 |
2,943.42 |
2,943.58 |
2,943.11 |
2,943.11 |
3.2K |
| 12:59 |
2,942.83 |
2,943.45 |
2,942.83 |
2,943.45 |
4.3K |
| 13:00 |
2,943.45 |
2,943.98 |
2,943.10 |
2,943.10 |
4.1K |
| 13:01 |
2,943.10 |
2,943.10 |
2,943.10 |
2,943.10 |
0.7K |
| 13:02 |
2,943.10 |
2,943.30 |
2,943.03 |
2,943.03 |
1.7K |
| 13:03 |
2,943.02 |
2,945.88 |
2,943.02 |
2,945.88 |
22.1K |
| 13:04 |
2,945.88 |
2,945.90 |
2,944.96 |
2,944.96 |
6.5K |
| 13:05 |
2,944.96 |
2,947.74 |
2,944.96 |
2,947.74 |
21.4K |
| 13:06 |
2,948.02 |
2,948.32 |
2,947.68 |
2,947.68 |
4.4K |
| 13:07 |
2,947.75 |
2,947.75 |
2,947.40 |
2,947.40 |
5.7K |
| 13:08 |
2,947.40 |
2,947.40 |
2,947.23 |
2,947.23 |
2.2K |
| 13:09 |
2,947.23 |
2,947.23 |
2,946.19 |
2,946.19 |
4.8K |
| 13:10 |
2,945.28 |
2,945.69 |
2,945.28 |
2,945.69 |
10.3K |
| 13:11 |
2,945.07 |
2,945.40 |
2,945.07 |
2,945.40 |
1.1K |
| 13:12 |
2,945.84 |
2,945.84 |
2,944.82 |
2,944.99 |
19.2K |
| 13:13 |
2,944.82 |
2,944.82 |
2,944.78 |
2,944.78 |
0.6K |
| 13:14 |
2,944.78 |
2,944.78 |
2,944.18 |
2,944.18 |
3.8K |
| 13:15 |
2,944.18 |
2,944.39 |
2,944.18 |
2,944.39 |
0.7K |
| 13:16 |
2,944.39 |
2,944.70 |
2,944.39 |
2,944.70 |
1.1K |
| 13:17 |
2,944.86 |
2,944.86 |
2,943.25 |
2,943.67 |
11.1K |
| 13:18 |
2,943.67 |
2,943.78 |
2,943.50 |
2,943.58 |
8.0K |
| 13:19 |
2,943.58 |
2,944.30 |
2,943.25 |
2,943.25 |
6.7K |
| 13:20 |
2,943.39 |
2,943.39 |
2,942.50 |
2,942.50 |
20.2K |
| 13:21 |
2,943.16 |
2,943.50 |
2,942.97 |
2,943.50 |
4.8K |
| 13:22 |
2,943.36 |
2,943.36 |
2,943.25 |
2,943.25 |
3.9K |
| 13:23 |
2,943.58 |
2,943.64 |
2,943.58 |
2,943.64 |
2.3K |
| 13:24 |
2,943.33 |
2,943.49 |
2,943.22 |
2,943.22 |
0.6K |
| 13:25 |
2,943.33 |
2,944.74 |
2,943.26 |
2,944.74 |
21.4K |
| 13:26 |
2,944.74 |
2,944.74 |
2,944.11 |
2,944.11 |
4.0K |
| 13:27 |
2,944.11 |
2,944.11 |
2,944.11 |
2,944.11 |
0.3K |
| 13:28 |
2,943.94 |
2,944.24 |
2,943.63 |
2,944.05 |
6.1K |
| 13:29 |
2,943.47 |
2,943.47 |
2,943.03 |
2,943.03 |
8.1K |
| 13:30 |
2,943.03 |
2,944.06 |
2,943.03 |
2,944.06 |
5.1K |
| 13:31 |
2,944.06 |
2,944.26 |
2,944.02 |
2,944.26 |
6.0K |
| 13:32 |
2,944.26 |
2,944.26 |
2,942.79 |
2,942.79 |
8.4K |
| 13:33 |
2,942.79 |
2,942.80 |
2,942.73 |
2,942.80 |
5.0K |
| 13:34 |
2,943.19 |
2,943.43 |
2,943.15 |
2,943.43 |
11.3K |
| 13:35 |
2,943.43 |
2,943.94 |
2,943.43 |
2,943.69 |
15.8K |
| 13:36 |
2,943.39 |
2,943.39 |
2,943.11 |
2,943.12 |
1.0K |
| 13:37 |
2,943.45 |
2,944.17 |
2,943.45 |
2,944.17 |
25.3K |
| 13:38 |
2,944.17 |
2,944.23 |
2,943.90 |
2,943.90 |
3.1K |
| 13:39 |
2,943.73 |
2,943.75 |
2,943.73 |
2,943.75 |
8.9K |
| 13:40 |
2,943.75 |
2,943.75 |
2,943.75 |
2,943.75 |
2.6K |
| 13:41 |
2,943.75 |
2,943.75 |
2,943.75 |
2,943.75 |
0.1K |
| 13:42 |
2,943.75 |
2,943.75 |
2,942.74 |
2,943.02 |
5.4K |
| 13:43 |
2,943.02 |
2,943.02 |
2,942.69 |
2,942.69 |
1.1K |
| 13:44 |
2,942.71 |
2,942.71 |
2,942.13 |
2,942.13 |
12.3K |
| 13:45 |
2,942.16 |
2,943.22 |
2,942.16 |
2,942.61 |
1.4K |
| 13:46 |
2,942.94 |
2,942.94 |
2,942.33 |
2,942.33 |
3.3K |
| 13:47 |
2,942.83 |
2,942.83 |
2,942.07 |
2,942.07 |
3.7K |
| 13:48 |
2,942.04 |
2,942.46 |
2,942.02 |
2,942.46 |
3.2K |
| 13:49 |
2,943.21 |
2,943.63 |
2,943.21 |
2,943.63 |
17.6K |
| 13:50 |
2,943.77 |
2,944.10 |
2,943.77 |
2,944.10 |
9.1K |
| 13:51 |
2,944.07 |
2,944.17 |
2,944.07 |
2,944.17 |
5.1K |
| 13:52 |
2,944.17 |
2,944.17 |
2,943.86 |
2,943.93 |
5.3K |
| 13:53 |
2,943.93 |
2,943.93 |
2,941.61 |
2,941.61 |
25.7K |
| 13:54 |
2,941.55 |
2,941.88 |
2,941.50 |
2,941.50 |
3.5K |
| 13:55 |
2,941.50 |
2,942.56 |
2,941.50 |
2,942.52 |
6.4K |
| 13:56 |
2,942.52 |
2,943.74 |
2,942.52 |
2,943.49 |
2.7K |
| 13:57 |
2,942.80 |
2,942.80 |
2,941.91 |
2,941.91 |
4.6K |
| 13:58 |
2,941.52 |
2,941.52 |
2,941.44 |
2,941.44 |
8.6K |
| 13:59 |
2,941.16 |
2,941.16 |
2,941.05 |
2,941.05 |
0.6K |
| 14:00 |
2,941.24 |
2,941.24 |
2,940.48 |
2,940.48 |
3.8K |
| 14:01 |
2,940.48 |
2,940.76 |
2,940.48 |
2,940.72 |
1.3K |
| 14:02 |
2,941.38 |
2,942.63 |
2,941.38 |
2,942.63 |
10.2K |
| 14:03 |
2,942.52 |
2,943.03 |
2,942.52 |
2,943.03 |
2.3K |
| 14:04 |
2,943.03 |
2,943.03 |
2,942.89 |
2,942.89 |
1.4K |
| 14:05 |
2,943.03 |
2,943.12 |
2,942.70 |
2,942.85 |
2.5K |
| 14:06 |
2,944.15 |
2,944.15 |
2,943.74 |
2,944.12 |
16.0K |
| 14:07 |
2,944.12 |
2,944.12 |
2,943.18 |
2,943.18 |
7.0K |
| 14:08 |
2,943.51 |
2,944.04 |
2,943.51 |
2,944.04 |
7.3K |
| 14:09 |
2,944.04 |
2,944.81 |
2,944.04 |
2,944.13 |
3.4K |
| 14:10 |
2,944.07 |
2,944.27 |
2,944.07 |
2,944.27 |
2.5K |
| 14:11 |
2,944.27 |
2,944.27 |
2,943.72 |
2,943.72 |
0.3K |
| 14:12 |
2,943.72 |
2,944.15 |
2,943.72 |
2,944.15 |
1.3K |
| 14:13 |
2,944.15 |
2,944.36 |
2,944.15 |
2,944.36 |
1.3K |
| 14:14 |
2,944.01 |
2,944.01 |
2,943.94 |
2,943.94 |
3.6K |
| 14:15 |
2,943.89 |
2,943.94 |
2,943.58 |
2,943.58 |
8.2K |
| 14:16 |
2,943.91 |
2,943.91 |
2,942.62 |
2,942.62 |
13.3K |
| 14:17 |
2,942.62 |
2,943.15 |
2,942.62 |
2,943.13 |
2.7K |
| 14:18 |
2,943.13 |
2,943.31 |
2,943.04 |
2,943.04 |
3.3K |
| 14:19 |
2,943.04 |
2,943.04 |
2,942.12 |
2,942.12 |
6.0K |
| 14:20 |
2,941.79 |
2,941.82 |
2,941.79 |
2,941.82 |
5.4K |
| 14:21 |
2,941.96 |
2,942.29 |
2,941.96 |
2,942.12 |
5.3K |
| 14:22 |
2,942.12 |
2,942.54 |
2,942.12 |
2,942.54 |
6.1K |
| 14:23 |
2,942.52 |
2,943.20 |
2,942.21 |
2,942.21 |
17.4K |
| 14:24 |
2,942.07 |
2,942.07 |
2,941.85 |
2,941.85 |
6.5K |
| 14:25 |
2,941.71 |
2,941.71 |
2,941.23 |
2,941.23 |
2.1K |
| 14:26 |
2,941.23 |
2,941.37 |
2,941.23 |
2,941.37 |
2.0K |
| 14:27 |
2,941.43 |
2,941.77 |
2,941.29 |
2,941.77 |
3.9K |
| 14:28 |
2,941.77 |
2,942.02 |
2,941.54 |
2,942.02 |
3.7K |
| 14:29 |
2,941.54 |
2,941.54 |
2,941.32 |
2,941.32 |
6.2K |
| 14:30 |
2,939.48 |
2,939.48 |
2,939.07 |
2,939.21 |
27.3K |
| 14:31 |
2,939.82 |
2,940.37 |
2,939.82 |
2,940.23 |
5.9K |
| 14:32 |
2,940.16 |
2,940.19 |
2,940.16 |
2,940.19 |
7.4K |
| 14:33 |
2,940.46 |
2,940.46 |
2,940.46 |
2,940.46 |
0.9K |
| 14:34 |
2,940.91 |
2,941.05 |
2,940.91 |
2,941.05 |
16.6K |
| 14:35 |
2,941.47 |
2,941.57 |
2,941.43 |
2,941.57 |
7.7K |
| 14:36 |
2,941.57 |
2,941.57 |
2,941.18 |
2,941.18 |
1.9K |
| 14:37 |
2,941.18 |
2,941.18 |
2,939.92 |
2,939.92 |
6.5K |
| 14:38 |
2,940.23 |
2,940.38 |
2,940.23 |
2,940.38 |
1.9K |
| 14:39 |
2,940.59 |
2,940.77 |
2,940.59 |
2,940.77 |
23.4K |
| 14:40 |
2,941.05 |
2,941.97 |
2,941.05 |
2,941.97 |
1.1K |
| 14:41 |
2,941.90 |
2,941.93 |
2,941.66 |
2,941.66 |
8.7K |
| 14:42 |
2,941.63 |
2,942.31 |
2,941.63 |
2,942.00 |
16.3K |
| 14:43 |
2,942.28 |
2,943.15 |
2,942.28 |
2,943.01 |
18.5K |
| 14:44 |
2,942.74 |
2,943.06 |
2,942.74 |
2,943.06 |
1.2K |
| 14:45 |
2,943.06 |
2,943.06 |
2,942.18 |
2,942.18 |
3.2K |
| 14:46 |
2,942.18 |
2,942.71 |
2,942.13 |
2,942.13 |
2.4K |
| 14:47 |
2,942.13 |
2,942.13 |
2,941.72 |
2,941.72 |
5.7K |
| 14:48 |
2,941.72 |
2,942.27 |
2,941.72 |
2,942.27 |
0.7K |
| 14:49 |
2,941.72 |
2,941.72 |
2,941.63 |
2,941.63 |
10.2K |
| 14:50 |
2,942.42 |
2,942.70 |
2,942.28 |
2,942.70 |
8.8K |
| 14:51 |
2,942.70 |
2,942.81 |
2,942.40 |
2,942.78 |
8.9K |
| 14:52 |
2,943.06 |
2,943.06 |
2,942.78 |
2,942.85 |
2.6K |
| 14:53 |
2,942.85 |
2,943.00 |
2,942.78 |
2,942.78 |
2.2K |
| 14:54 |
2,942.78 |
2,942.78 |
2,942.61 |
2,942.61 |
7.2K |
| 14:55 |
2,942.78 |
2,942.92 |
2,942.50 |
2,942.92 |
3.4K |
| 14:56 |
2,942.64 |
2,942.64 |
2,942.22 |
2,942.22 |
6.3K |
| 14:57 |
2,942.22 |
2,942.22 |
2,942.13 |
2,942.19 |
7.6K |
| 14:58 |
2,942.19 |
2,942.19 |
2,942.19 |
2,942.19 |
1.3K |
| 14:59 |
2,942.19 |
2,942.19 |
2,941.88 |
2,941.88 |
1.9K |
| 15:00 |
2,941.72 |
2,941.72 |
2,940.83 |
2,941.15 |
12.5K |
| 15:01 |
2,941.15 |
2,941.15 |
2,940.27 |
2,940.27 |
2.5K |
| 15:02 |
2,940.13 |
2,941.26 |
2,940.13 |
2,941.26 |
9.5K |
| 15:03 |
2,941.26 |
2,941.33 |
2,941.26 |
2,941.32 |
0.2K |
| 15:04 |
2,941.32 |
2,941.32 |
2,941.04 |
2,941.04 |
2.3K |
| 15:05 |
2,940.51 |
2,940.51 |
2,939.93 |
2,939.93 |
4.5K |
| 15:06 |
2,939.93 |
2,939.95 |
2,939.79 |
2,939.95 |
2.0K |
| 15:07 |
2,939.67 |
2,940.67 |
2,939.67 |
2,940.67 |
6.5K |
| 15:08 |
2,940.67 |
2,941.69 |
2,940.67 |
2,941.69 |
1.4K |
| 15:09 |
2,941.86 |
2,941.86 |
2,941.33 |
2,941.33 |
4.1K |
| 15:10 |
2,941.61 |
2,941.61 |
2,941.00 |
2,941.00 |
2.2K |
| 15:11 |
2,940.83 |
2,940.83 |
2,940.65 |
2,940.65 |
2.9K |
| 15:12 |
2,940.58 |
2,940.58 |
2,939.83 |
2,939.83 |
6.8K |
| 15:13 |
2,939.77 |
2,939.77 |
2,939.32 |
2,939.49 |
4.7K |
| 15:14 |
2,939.49 |
2,939.77 |
2,939.33 |
2,939.77 |
9.2K |
| 15:15 |
2,940.78 |
2,940.92 |
2,940.72 |
2,940.92 |
11.2K |
| 15:16 |
2,941.18 |
2,941.18 |
2,940.92 |
2,940.92 |
5.5K |
| 15:17 |
2,941.26 |
2,943.11 |
2,941.26 |
2,943.11 |
14.5K |
| 15:18 |
2,943.31 |
2,943.31 |
2,942.59 |
2,942.59 |
10.4K |
| 15:19 |
2,942.59 |
2,942.59 |
2,942.31 |
2,942.54 |
3.3K |
| 15:20 |
2,942.54 |
2,943.39 |
2,942.54 |
2,943.39 |
3.7K |
| 15:21 |
2,943.45 |
2,943.45 |
2,943.06 |
2,943.22 |
11.5K |
| 15:22 |
2,943.56 |
2,943.56 |
2,942.61 |
2,942.61 |
7.1K |
| 15:23 |
2,942.61 |
2,942.61 |
2,942.34 |
2,942.61 |
1.0K |
| 15:24 |
2,942.61 |
2,942.61 |
2,940.82 |
2,940.82 |
14.5K |
| 15:25 |
2,940.68 |
2,941.38 |
2,940.68 |
2,941.38 |
8.0K |
| 15:26 |
2,941.71 |
2,941.71 |
2,940.75 |
2,940.75 |
5.9K |
| 15:27 |
2,940.82 |
2,941.47 |
2,940.82 |
2,941.47 |
5.2K |
| 15:28 |
2,941.31 |
2,941.64 |
2,941.31 |
2,941.64 |
11.7K |
| 15:29 |
2,941.64 |
2,941.64 |
2,940.89 |
2,940.89 |
7.7K |
| 15:30 |
2,941.00 |
2,941.04 |
2,941.00 |
2,941.04 |
7.5K |
| 15:31 |
2,940.31 |
2,940.31 |
2,939.64 |
2,939.64 |
13.7K |
| 15:32 |
2,939.36 |
2,939.36 |
2,938.89 |
2,938.89 |
14.7K |
| 15:33 |
2,938.33 |
2,938.33 |
2,937.94 |
2,937.94 |
7.6K |
| 15:34 |
2,938.29 |
2,938.69 |
2,938.29 |
2,938.69 |
15.4K |
| 15:35 |
2,938.27 |
2,938.58 |
2,938.08 |
2,938.08 |
22.4K |
| 15:36 |
2,937.80 |
2,938.11 |
2,937.80 |
2,937.97 |
7.6K |
| 15:37 |
2,938.46 |
2,938.46 |
2,938.22 |
2,938.22 |
5.9K |
| 15:38 |
2,938.28 |
2,938.28 |
2,937.95 |
2,938.17 |
20.9K |
| 15:39 |
2,938.00 |
2,938.00 |
2,937.59 |
2,937.59 |
2.5K |
| 15:40 |
2,937.42 |
2,938.27 |
2,937.42 |
2,938.27 |
16.4K |
| 15:41 |
2,938.24 |
2,938.24 |
2,937.71 |
2,937.82 |
33.2K |
| 15:42 |
2,938.10 |
2,938.10 |
2,938.00 |
2,938.00 |
8.0K |
| 15:43 |
2,937.72 |
2,937.88 |
2,937.37 |
2,937.53 |
3.4K |
| 15:44 |
2,937.53 |
2,937.53 |
2,937.41 |
2,937.41 |
2.9K |
| 15:45 |
2,937.59 |
2,937.59 |
2,936.73 |
2,936.73 |
18.0K |
| 15:46 |
2,936.73 |
2,936.73 |
2,936.11 |
2,936.11 |
20.1K |
| 15:47 |
2,935.37 |
2,935.37 |
2,935.03 |
2,935.03 |
15.9K |
| 15:48 |
2,935.03 |
2,935.03 |
2,934.44 |
2,934.44 |
5.0K |
| 15:49 |
2,934.84 |
2,936.38 |
2,934.84 |
2,936.38 |
28.8K |
| 15:50 |
2,937.64 |
2,937.64 |
2,935.06 |
2,935.26 |
137.8K |
| 15:51 |
2,935.27 |
2,935.27 |
2,934.80 |
2,935.07 |
22.2K |
| 15:52 |
2,934.77 |
2,936.16 |
2,934.77 |
2,936.16 |
22.6K |
| 15:53 |
2,935.82 |
2,935.82 |
2,935.21 |
2,935.21 |
23.1K |
| 15:54 |
2,936.16 |
2,936.94 |
2,936.16 |
2,936.94 |
31.6K |
| 15:55 |
2,936.30 |
2,937.33 |
2,936.29 |
2,936.29 |
53.4K |
| 15:56 |
2,938.99 |
2,939.17 |
2,938.81 |
2,938.81 |
88.2K |
| 15:57 |
2,938.75 |
2,938.75 |
2,938.31 |
2,938.46 |
52.8K |
| 15:58 |
2,939.14 |
2,939.14 |
2,938.56 |
2,938.56 |
101.6K |
| 15:59 |
2,938.56 |
2,938.68 |
2,938.26 |
2,938.26 |
101.0K |
| 16:00 |
2,938.63 |
2,938.63 |
2,938.63 |
2,938.63 |
1,688.4K |
| 16:01 |
2,938.63 |
2,938.63 |
2,938.63 |
2,938.63 |
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
|