| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,938.63 |
2,938.63 |
2,933.35 |
2,936.23 |
91.7K |
| 09:31 |
2,936.23 |
2,939.14 |
2,936.23 |
2,938.04 |
9.6K |
| 09:32 |
2,938.66 |
2,938.66 |
2,934.13 |
2,934.13 |
24.8K |
| 09:33 |
2,926.69 |
2,926.69 |
2,925.52 |
2,925.82 |
41.2K |
| 09:34 |
2,923.77 |
2,929.56 |
2,923.77 |
2,928.59 |
30.7K |
| 09:35 |
2,927.59 |
2,927.59 |
2,923.78 |
2,924.82 |
14.5K |
| 09:36 |
2,924.92 |
2,925.69 |
2,921.60 |
2,921.60 |
14.1K |
| 09:37 |
2,921.22 |
2,923.73 |
2,921.22 |
2,922.73 |
24.9K |
| 09:38 |
2,922.06 |
2,922.06 |
2,920.60 |
2,920.60 |
5.9K |
| 09:39 |
2,922.60 |
2,923.18 |
2,920.68 |
2,920.68 |
7.1K |
| 09:40 |
2,923.17 |
2,925.27 |
2,923.17 |
2,925.27 |
6.2K |
| 09:41 |
2,922.84 |
2,925.46 |
2,922.14 |
2,924.71 |
3.9K |
| 09:42 |
2,922.94 |
2,922.94 |
2,922.43 |
2,922.43 |
22.2K |
| 09:43 |
2,919.71 |
2,919.87 |
2,918.43 |
2,918.43 |
24.0K |
| 09:44 |
2,916.57 |
2,916.57 |
2,911.15 |
2,911.15 |
48.9K |
| 09:45 |
2,910.32 |
2,910.32 |
2,907.39 |
2,907.39 |
28.9K |
| 09:46 |
2,908.58 |
2,909.62 |
2,908.54 |
2,908.54 |
19.2K |
| 09:47 |
2,905.87 |
2,906.87 |
2,905.73 |
2,905.73 |
29.7K |
| 09:48 |
2,904.95 |
2,904.95 |
2,902.84 |
2,902.84 |
26.1K |
| 09:49 |
2,902.96 |
2,903.03 |
2,902.03 |
2,902.67 |
22.4K |
| 09:50 |
2,902.55 |
2,903.40 |
2,902.22 |
2,903.40 |
14.2K |
| 09:51 |
2,903.74 |
2,905.53 |
2,903.74 |
2,905.53 |
6.5K |
| 09:52 |
2,905.44 |
2,905.44 |
2,903.05 |
2,903.05 |
83.5K |
| 09:53 |
2,902.94 |
2,902.94 |
2,900.53 |
2,901.16 |
26.6K |
| 09:54 |
2,901.24 |
2,903.33 |
2,901.19 |
2,903.33 |
18.3K |
| 09:55 |
2,903.57 |
2,903.57 |
2,902.53 |
2,902.53 |
16.6K |
| 09:56 |
2,901.72 |
2,902.79 |
2,901.72 |
2,902.45 |
12.9K |
| 09:57 |
2,900.84 |
2,901.91 |
2,899.98 |
2,901.79 |
20.9K |
| 09:58 |
2,902.79 |
2,905.40 |
2,902.79 |
2,905.40 |
14.6K |
| 09:59 |
2,905.42 |
2,906.00 |
2,905.06 |
2,906.00 |
23.8K |
| 10:00 |
2,905.76 |
2,905.97 |
2,905.27 |
2,905.27 |
25.6K |
| 10:01 |
2,905.66 |
2,905.85 |
2,904.97 |
2,905.63 |
10.6K |
| 10:02 |
2,905.91 |
2,908.35 |
2,905.91 |
2,908.35 |
6.6K |
| 10:03 |
2,908.35 |
2,909.52 |
2,908.35 |
2,909.38 |
11.9K |
| 10:04 |
2,908.57 |
2,908.90 |
2,906.10 |
2,906.10 |
7.3K |
| 10:05 |
2,907.04 |
2,907.04 |
2,906.48 |
2,906.81 |
6.8K |
| 10:06 |
2,906.00 |
2,906.00 |
2,904.87 |
2,905.75 |
10.6K |
| 10:07 |
2,905.61 |
2,907.10 |
2,905.45 |
2,907.10 |
6.0K |
| 10:08 |
2,907.54 |
2,908.67 |
2,907.54 |
2,908.67 |
4.5K |
| 10:09 |
2,907.36 |
2,908.20 |
2,907.36 |
2,907.48 |
15.6K |
| 10:10 |
2,907.31 |
2,908.51 |
2,907.31 |
2,908.15 |
17.3K |
| 10:11 |
2,907.52 |
2,908.02 |
2,907.52 |
2,908.02 |
20.3K |
| 10:12 |
2,906.71 |
2,906.71 |
2,906.38 |
2,906.38 |
6.1K |
| 10:13 |
2,906.38 |
2,906.60 |
2,906.05 |
2,906.60 |
7.3K |
| 10:14 |
2,906.73 |
2,907.15 |
2,906.54 |
2,907.15 |
13.5K |
| 10:15 |
2,906.67 |
2,907.73 |
2,906.01 |
2,907.73 |
10.8K |
| 10:16 |
2,906.56 |
2,906.56 |
2,905.67 |
2,905.67 |
8.9K |
| 10:17 |
2,906.33 |
2,907.03 |
2,906.33 |
2,906.72 |
12.4K |
| 10:18 |
2,907.62 |
2,907.78 |
2,906.98 |
2,906.98 |
8.4K |
| 10:19 |
2,907.36 |
2,907.39 |
2,907.22 |
2,907.39 |
6.3K |
| 10:20 |
2,907.22 |
2,907.22 |
2,906.94 |
2,907.08 |
3.5K |
| 10:21 |
2,907.08 |
2,907.55 |
2,906.66 |
2,906.66 |
6.3K |
| 10:22 |
2,906.49 |
2,906.49 |
2,904.91 |
2,904.91 |
22.0K |
| 10:23 |
2,903.74 |
2,903.74 |
2,900.90 |
2,902.68 |
36.9K |
| 10:24 |
2,902.68 |
2,902.68 |
2,902.21 |
2,902.35 |
4.6K |
| 10:25 |
2,903.24 |
2,903.24 |
2,902.11 |
2,902.11 |
3.7K |
| 10:26 |
2,902.86 |
2,903.13 |
2,901.85 |
2,901.85 |
5.8K |
| 10:27 |
2,902.75 |
2,903.58 |
2,901.78 |
2,901.78 |
7.5K |
| 10:28 |
2,902.19 |
2,902.42 |
2,901.64 |
2,902.42 |
4.3K |
| 10:29 |
2,902.42 |
2,902.64 |
2,902.09 |
2,902.17 |
4.8K |
| 10:30 |
2,902.28 |
2,902.28 |
2,901.51 |
2,901.53 |
2.0K |
| 10:31 |
2,901.34 |
2,902.09 |
2,901.34 |
2,902.09 |
5.4K |
| 10:32 |
2,901.67 |
2,901.77 |
2,901.46 |
2,901.62 |
4.3K |
| 10:33 |
2,901.62 |
2,901.62 |
2,900.40 |
2,901.32 |
12.0K |
| 10:34 |
2,901.51 |
2,901.51 |
2,900.70 |
2,900.70 |
5.9K |
| 10:35 |
2,900.70 |
2,900.70 |
2,899.62 |
2,899.93 |
10.0K |
| 10:36 |
2,898.82 |
2,898.82 |
2,896.85 |
2,896.85 |
32.2K |
| 10:37 |
2,896.85 |
2,896.85 |
2,896.36 |
2,896.36 |
2.2K |
| 10:38 |
2,896.92 |
2,896.92 |
2,894.00 |
2,894.00 |
34.6K |
| 10:39 |
2,893.66 |
2,894.25 |
2,893.19 |
2,893.26 |
25.4K |
| 10:40 |
2,892.58 |
2,895.28 |
2,892.58 |
2,895.28 |
24.4K |
| 10:41 |
2,896.41 |
2,897.15 |
2,895.59 |
2,895.59 |
15.8K |
| 10:42 |
2,895.31 |
2,895.70 |
2,895.31 |
2,895.70 |
6.5K |
| 10:43 |
2,895.70 |
2,896.70 |
2,895.70 |
2,896.56 |
13.0K |
| 10:44 |
2,896.23 |
2,896.56 |
2,895.12 |
2,895.12 |
7.7K |
| 10:45 |
2,894.56 |
2,894.70 |
2,893.45 |
2,893.45 |
14.2K |
| 10:46 |
2,893.45 |
2,893.45 |
2,891.01 |
2,891.01 |
40.3K |
| 10:47 |
2,891.15 |
2,891.63 |
2,891.15 |
2,891.37 |
6.6K |
| 10:48 |
2,891.37 |
2,892.07 |
2,890.92 |
2,891.34 |
14.7K |
| 10:49 |
2,891.34 |
2,891.34 |
2,889.45 |
2,890.00 |
37.8K |
| 10:50 |
2,890.14 |
2,890.87 |
2,890.14 |
2,890.87 |
14.8K |
| 10:51 |
2,890.92 |
2,890.92 |
2,889.62 |
2,889.70 |
11.9K |
| 10:52 |
2,890.28 |
2,890.42 |
2,888.92 |
2,889.26 |
10.6K |
| 10:53 |
2,888.81 |
2,889.12 |
2,888.78 |
2,889.12 |
9.5K |
| 10:54 |
2,889.12 |
2,889.32 |
2,888.84 |
2,889.32 |
8.5K |
| 10:55 |
2,889.26 |
2,889.26 |
2,888.51 |
2,889.12 |
7.9K |
| 10:56 |
2,888.79 |
2,888.79 |
2,887.76 |
2,887.76 |
12.9K |
| 10:57 |
2,887.90 |
2,888.26 |
2,887.90 |
2,888.00 |
11.7K |
| 10:58 |
2,888.61 |
2,889.78 |
2,888.61 |
2,889.78 |
9.5K |
| 10:59 |
2,889.78 |
2,891.34 |
2,889.78 |
2,891.34 |
10.5K |
| 11:00 |
2,891.34 |
2,892.74 |
2,891.30 |
2,891.30 |
8.7K |
| 11:01 |
2,891.24 |
2,891.24 |
2,890.96 |
2,890.96 |
4.5K |
| 11:02 |
2,891.10 |
2,891.30 |
2,890.96 |
2,891.30 |
4.5K |
| 11:03 |
2,891.58 |
2,891.91 |
2,891.58 |
2,891.91 |
8.4K |
| 11:04 |
2,891.63 |
2,892.59 |
2,891.63 |
2,892.47 |
12.0K |
| 11:05 |
2,892.47 |
2,892.88 |
2,892.44 |
2,892.44 |
8.3K |
| 11:06 |
2,892.30 |
2,892.95 |
2,892.30 |
2,892.95 |
9.6K |
| 11:07 |
2,893.22 |
2,893.22 |
2,892.36 |
2,892.36 |
6.8K |
| 11:08 |
2,891.05 |
2,892.11 |
2,891.05 |
2,892.11 |
8.0K |
| 11:09 |
2,892.16 |
2,892.86 |
2,891.53 |
2,891.53 |
7.4K |
| 11:10 |
2,891.53 |
2,891.67 |
2,891.17 |
2,891.17 |
3.3K |
| 11:11 |
2,891.89 |
2,892.18 |
2,891.89 |
2,892.18 |
7.6K |
| 11:12 |
2,891.49 |
2,891.76 |
2,889.93 |
2,889.93 |
43.1K |
| 11:13 |
2,889.93 |
2,889.93 |
2,889.46 |
2,889.46 |
25.4K |
| 11:14 |
2,889.79 |
2,890.46 |
2,889.76 |
2,890.46 |
14.9K |
| 11:15 |
2,890.18 |
2,890.18 |
2,890.05 |
2,890.05 |
10.4K |
| 11:16 |
2,890.22 |
2,890.97 |
2,890.22 |
2,890.44 |
4.3K |
| 11:17 |
2,890.63 |
2,890.63 |
2,889.75 |
2,889.78 |
17.9K |
| 11:18 |
2,889.67 |
2,889.86 |
2,889.67 |
2,889.86 |
7.0K |
| 11:19 |
2,889.36 |
2,889.36 |
2,887.03 |
2,887.03 |
64.9K |
| 11:20 |
2,886.47 |
2,886.87 |
2,886.47 |
2,886.87 |
19.1K |
| 11:21 |
2,886.87 |
2,887.76 |
2,886.87 |
2,887.76 |
10.9K |
| 11:22 |
2,887.81 |
2,887.81 |
2,886.78 |
2,886.78 |
12.0K |
| 11:23 |
2,886.92 |
2,886.92 |
2,885.02 |
2,885.64 |
28.5K |
| 11:24 |
2,885.58 |
2,885.58 |
2,884.72 |
2,884.72 |
13.5K |
| 11:25 |
2,884.81 |
2,884.81 |
2,883.86 |
2,883.86 |
26.7K |
| 11:26 |
2,883.90 |
2,884.42 |
2,883.87 |
2,883.87 |
10.5K |
| 11:27 |
2,883.70 |
2,883.81 |
2,883.53 |
2,883.81 |
3.7K |
| 11:28 |
2,883.62 |
2,883.92 |
2,883.62 |
2,883.70 |
9.9K |
| 11:29 |
2,883.69 |
2,885.60 |
2,883.69 |
2,885.60 |
10.9K |
| 11:30 |
2,886.82 |
2,886.82 |
2,885.29 |
2,885.29 |
8.2K |
| 11:31 |
2,884.40 |
2,884.97 |
2,884.35 |
2,884.44 |
12.7K |
| 11:32 |
2,884.11 |
2,884.11 |
2,883.86 |
2,883.86 |
7.4K |
| 11:33 |
2,883.86 |
2,883.86 |
2,883.69 |
2,883.69 |
5.5K |
| 11:34 |
2,884.14 |
2,884.14 |
2,883.36 |
2,883.47 |
21.2K |
| 11:35 |
2,881.78 |
2,882.08 |
2,881.14 |
2,881.14 |
41.4K |
| 11:36 |
2,880.67 |
2,880.67 |
2,878.61 |
2,878.61 |
9.5K |
| 11:37 |
2,879.66 |
2,879.66 |
2,877.83 |
2,877.83 |
9.0K |
| 11:38 |
2,877.69 |
2,877.74 |
2,877.41 |
2,877.74 |
10.3K |
| 11:39 |
2,877.74 |
2,878.83 |
2,877.73 |
2,878.83 |
5.8K |
| 11:40 |
2,878.33 |
2,878.38 |
2,878.12 |
2,878.12 |
6.5K |
| 11:41 |
2,878.45 |
2,878.76 |
2,878.45 |
2,878.76 |
7.0K |
| 11:42 |
2,879.54 |
2,881.24 |
2,879.54 |
2,881.02 |
19.9K |
| 11:43 |
2,881.16 |
2,881.16 |
2,879.92 |
2,879.92 |
19.5K |
| 11:44 |
2,880.14 |
2,880.14 |
2,879.75 |
2,879.75 |
4.2K |
| 11:45 |
2,879.95 |
2,880.35 |
2,879.95 |
2,880.35 |
4.1K |
| 11:46 |
2,880.09 |
2,880.45 |
2,880.09 |
2,880.45 |
5.4K |
| 11:47 |
2,880.51 |
2,881.32 |
2,880.37 |
2,881.32 |
10.4K |
| 11:48 |
2,881.76 |
2,882.15 |
2,881.56 |
2,881.68 |
8.0K |
| 11:49 |
2,881.68 |
2,882.71 |
2,881.34 |
2,882.71 |
5.5K |
| 11:50 |
2,882.51 |
2,882.51 |
2,880.85 |
2,880.85 |
12.4K |
| 11:51 |
2,881.95 |
2,882.90 |
2,881.82 |
2,882.90 |
19.5K |
| 11:52 |
2,883.43 |
2,883.76 |
2,883.15 |
2,883.15 |
8.6K |
| 11:53 |
2,883.29 |
2,887.18 |
2,883.29 |
2,887.18 |
16.3K |
| 11:54 |
2,887.85 |
2,888.18 |
2,886.40 |
2,886.40 |
20.5K |
| 11:55 |
2,885.66 |
2,886.37 |
2,885.66 |
2,886.21 |
11.4K |
| 11:56 |
2,886.21 |
2,886.90 |
2,885.87 |
2,886.90 |
5.2K |
| 11:57 |
2,887.04 |
2,887.04 |
2,886.73 |
2,886.73 |
4.3K |
| 11:58 |
2,886.57 |
2,886.57 |
2,885.68 |
2,885.74 |
3.3K |
| 11:59 |
2,885.74 |
2,886.32 |
2,885.74 |
2,886.15 |
5.1K |
| 12:00 |
2,885.51 |
2,886.87 |
2,885.51 |
2,886.87 |
8.0K |
| 12:01 |
2,886.93 |
2,887.26 |
2,886.11 |
2,886.11 |
20.9K |
| 12:02 |
2,886.58 |
2,886.75 |
2,886.30 |
2,886.30 |
3.0K |
| 12:03 |
2,887.14 |
2,887.14 |
2,886.60 |
2,886.60 |
9.3K |
| 12:04 |
2,886.46 |
2,886.46 |
2,886.46 |
2,886.46 |
1.1K |
| 12:05 |
2,885.58 |
2,886.60 |
2,885.58 |
2,886.54 |
7.6K |
| 12:06 |
2,886.54 |
2,887.88 |
2,886.54 |
2,887.88 |
5.7K |
| 12:07 |
2,888.16 |
2,890.84 |
2,888.16 |
2,890.84 |
18.9K |
| 12:08 |
2,890.73 |
2,890.73 |
2,888.48 |
2,888.48 |
3.4K |
| 12:09 |
2,888.20 |
2,888.20 |
2,888.14 |
2,888.14 |
0.7K |
| 12:10 |
2,888.23 |
2,888.23 |
2,888.00 |
2,888.00 |
5.5K |
| 12:11 |
2,887.86 |
2,888.67 |
2,887.86 |
2,888.61 |
4.1K |
| 12:12 |
2,888.61 |
2,888.61 |
2,888.35 |
2,888.42 |
3.2K |
| 12:13 |
2,888.42 |
2,888.42 |
2,887.88 |
2,887.88 |
3.7K |
| 12:14 |
2,888.49 |
2,888.76 |
2,888.15 |
2,888.15 |
4.3K |
| 12:15 |
2,887.88 |
2,887.88 |
2,887.24 |
2,887.24 |
5.8K |
| 12:16 |
2,887.20 |
2,887.20 |
2,885.98 |
2,885.98 |
5.0K |
| 12:17 |
2,885.56 |
2,885.64 |
2,885.56 |
2,885.64 |
4.4K |
| 12:18 |
2,885.64 |
2,885.64 |
2,885.05 |
2,885.05 |
5.5K |
| 12:19 |
2,884.86 |
2,884.86 |
2,883.58 |
2,883.58 |
13.4K |
| 12:20 |
2,883.85 |
2,883.85 |
2,883.34 |
2,883.34 |
3.2K |
| 12:21 |
2,883.51 |
2,883.51 |
2,882.77 |
2,882.77 |
4.6K |
| 12:22 |
2,882.33 |
2,882.67 |
2,882.12 |
2,882.12 |
13.4K |
| 12:23 |
2,881.85 |
2,882.05 |
2,881.85 |
2,881.95 |
5.0K |
| 12:24 |
2,882.22 |
2,882.84 |
2,882.22 |
2,882.84 |
45.9K |
| 12:25 |
2,882.98 |
2,882.98 |
2,882.25 |
2,882.25 |
4.8K |
| 12:26 |
2,882.60 |
2,886.82 |
2,882.60 |
2,886.82 |
12.4K |
| 12:27 |
2,887.40 |
2,887.54 |
2,887.34 |
2,887.54 |
3.6K |
| 12:28 |
2,887.26 |
2,887.26 |
2,885.82 |
2,885.82 |
9.7K |
| 12:29 |
2,885.65 |
2,885.79 |
2,885.65 |
2,885.79 |
3.8K |
| 12:30 |
2,885.65 |
2,887.01 |
2,885.65 |
2,887.01 |
7.6K |
| 12:31 |
2,888.51 |
2,888.56 |
2,888.51 |
2,888.56 |
5.0K |
| 12:32 |
2,889.12 |
2,889.73 |
2,889.12 |
2,889.45 |
6.0K |
| 12:33 |
2,890.00 |
2,890.54 |
2,889.09 |
2,889.09 |
8.9K |
| 12:34 |
2,888.99 |
2,890.29 |
2,888.99 |
2,890.29 |
5.5K |
| 12:35 |
2,890.24 |
2,891.10 |
2,890.24 |
2,890.32 |
14.3K |
| 12:36 |
2,890.71 |
2,891.26 |
2,890.71 |
2,891.26 |
1.7K |
| 12:37 |
2,890.93 |
2,891.12 |
2,890.62 |
2,891.12 |
1.8K |
| 12:38 |
2,890.95 |
2,891.45 |
2,890.95 |
2,891.18 |
9.3K |
| 12:39 |
2,891.59 |
2,893.19 |
2,891.59 |
2,893.19 |
4.1K |
| 12:40 |
2,893.09 |
2,893.09 |
2,891.97 |
2,891.97 |
12.1K |
| 12:41 |
2,891.83 |
2,894.80 |
2,891.83 |
2,894.80 |
14.0K |
| 12:42 |
2,894.80 |
2,894.99 |
2,894.43 |
2,894.43 |
4.4K |
| 12:43 |
2,894.27 |
2,894.27 |
2,893.75 |
2,893.75 |
6.7K |
| 12:44 |
2,894.09 |
2,894.36 |
2,893.83 |
2,893.83 |
7.0K |
| 12:45 |
2,893.67 |
2,893.99 |
2,893.67 |
2,893.99 |
6.0K |
| 12:46 |
2,893.82 |
2,893.99 |
2,893.16 |
2,893.16 |
4.5K |
| 12:47 |
2,893.16 |
2,893.16 |
2,891.89 |
2,891.89 |
3.7K |
| 12:48 |
2,892.51 |
2,892.51 |
2,891.79 |
2,891.79 |
2.1K |
| 12:49 |
2,891.79 |
2,892.27 |
2,891.79 |
2,892.27 |
5.5K |
| 12:50 |
2,891.88 |
2,892.30 |
2,891.88 |
2,892.30 |
3.2K |
| 12:51 |
2,891.96 |
2,893.10 |
2,891.96 |
2,893.10 |
7.1K |
| 12:52 |
2,893.27 |
2,893.27 |
2,892.80 |
2,892.80 |
0.9K |
| 12:53 |
2,893.07 |
2,893.44 |
2,893.07 |
2,893.44 |
8.4K |
| 12:54 |
2,893.74 |
2,893.74 |
2,891.59 |
2,891.59 |
19.4K |
| 12:55 |
2,891.57 |
2,891.57 |
2,891.23 |
2,891.23 |
3.9K |
| 12:56 |
2,891.23 |
2,891.84 |
2,891.23 |
2,891.68 |
2.6K |
| 12:57 |
2,891.54 |
2,892.32 |
2,891.29 |
2,892.32 |
5.1K |
| 12:58 |
2,891.12 |
2,891.12 |
2,890.90 |
2,890.90 |
4.5K |
| 12:59 |
2,890.90 |
2,891.07 |
2,890.35 |
2,890.35 |
5.1K |
| 13:00 |
2,890.49 |
2,891.46 |
2,890.49 |
2,891.46 |
7.8K |
| 13:01 |
2,892.02 |
2,893.29 |
2,892.02 |
2,893.29 |
3.7K |
| 13:02 |
2,893.57 |
2,893.64 |
2,893.21 |
2,893.21 |
15.6K |
| 13:03 |
2,893.16 |
2,894.30 |
2,893.16 |
2,894.30 |
4.1K |
| 13:04 |
2,893.96 |
2,893.96 |
2,893.55 |
2,893.55 |
5.1K |
| 13:05 |
2,893.41 |
2,894.95 |
2,893.41 |
2,894.95 |
14.1K |
| 13:06 |
2,895.50 |
2,895.56 |
2,895.34 |
2,895.34 |
3.3K |
| 13:07 |
2,895.34 |
2,895.67 |
2,893.98 |
2,893.98 |
6.5K |
| 13:08 |
2,893.70 |
2,893.78 |
2,893.70 |
2,893.78 |
4.5K |
| 13:09 |
2,893.64 |
2,893.64 |
2,893.50 |
2,893.64 |
1.3K |
| 13:10 |
2,893.78 |
2,893.78 |
2,892.56 |
2,892.56 |
2.4K |
| 13:11 |
2,892.56 |
2,893.50 |
2,892.56 |
2,893.50 |
2.5K |
| 13:12 |
2,893.50 |
2,893.86 |
2,893.50 |
2,893.60 |
4.4K |
| 13:13 |
2,893.60 |
2,893.81 |
2,893.60 |
2,893.81 |
2.3K |
| 13:14 |
2,893.81 |
2,894.47 |
2,893.81 |
2,894.42 |
2.2K |
| 13:15 |
2,894.42 |
2,894.42 |
2,894.14 |
2,894.14 |
3.2K |
| 13:16 |
2,893.86 |
2,894.56 |
2,893.86 |
2,894.46 |
8.5K |
| 13:17 |
2,894.79 |
2,895.18 |
2,894.79 |
2,894.79 |
6.7K |
| 13:18 |
2,894.60 |
2,895.07 |
2,894.60 |
2,895.07 |
4.9K |
| 13:19 |
2,895.68 |
2,896.58 |
2,895.68 |
2,896.41 |
8.0K |
| 13:20 |
2,896.88 |
2,897.50 |
2,896.88 |
2,897.50 |
6.0K |
| 13:21 |
2,897.64 |
2,897.72 |
2,897.64 |
2,897.72 |
2.1K |
| 13:22 |
2,897.58 |
2,897.58 |
2,897.42 |
2,897.44 |
4.7K |
| 13:23 |
2,896.64 |
2,896.86 |
2,896.64 |
2,896.86 |
3.4K |
| 13:24 |
2,896.69 |
2,898.16 |
2,896.69 |
2,898.02 |
9.9K |
| 13:25 |
2,898.64 |
2,898.89 |
2,898.64 |
2,898.89 |
1.6K |
| 13:26 |
2,898.21 |
2,898.21 |
2,898.07 |
2,898.07 |
2.8K |
| 13:27 |
2,897.81 |
2,898.54 |
2,897.81 |
2,898.54 |
3.9K |
| 13:28 |
2,898.81 |
2,899.71 |
2,898.81 |
2,899.71 |
4.8K |
| 13:29 |
2,898.98 |
2,899.18 |
2,898.90 |
2,899.07 |
11.0K |
| 13:30 |
2,899.07 |
2,899.65 |
2,899.07 |
2,899.54 |
4.9K |
| 13:31 |
2,898.99 |
2,898.99 |
2,897.59 |
2,898.43 |
15.1K |
| 13:32 |
2,898.15 |
2,898.65 |
2,898.15 |
2,898.65 |
6.9K |
| 13:33 |
2,898.65 |
2,899.13 |
2,898.65 |
2,898.79 |
5.1K |
| 13:34 |
2,898.51 |
2,898.51 |
2,897.60 |
2,897.76 |
5.0K |
| 13:35 |
2,897.69 |
2,897.69 |
2,897.42 |
2,897.42 |
4.4K |
| 13:36 |
2,897.29 |
2,898.75 |
2,897.29 |
2,898.68 |
6.7K |
| 13:37 |
2,899.17 |
2,899.17 |
2,898.83 |
2,898.90 |
2.7K |
| 13:38 |
2,899.29 |
2,899.29 |
2,897.20 |
2,897.20 |
14.0K |
| 13:39 |
2,896.73 |
2,897.15 |
2,896.26 |
2,896.26 |
16.6K |
| 13:40 |
2,896.18 |
2,896.24 |
2,895.84 |
2,895.84 |
1.6K |
| 13:41 |
2,896.63 |
2,897.40 |
2,896.63 |
2,897.00 |
6.2K |
| 13:42 |
2,897.38 |
2,897.38 |
2,897.26 |
2,897.26 |
6.1K |
| 13:43 |
2,896.92 |
2,898.63 |
2,896.92 |
2,898.63 |
6.0K |
| 13:44 |
2,898.73 |
2,898.82 |
2,898.73 |
2,898.82 |
2.0K |
| 13:45 |
2,900.38 |
2,900.52 |
2,899.10 |
2,899.10 |
10.8K |
| 13:46 |
2,899.24 |
2,899.85 |
2,899.24 |
2,899.30 |
4.3K |
| 13:47 |
2,899.43 |
2,900.10 |
2,899.43 |
2,900.10 |
4.9K |
| 13:48 |
2,900.32 |
2,900.66 |
2,900.32 |
2,900.66 |
3.3K |
| 13:49 |
2,900.66 |
2,900.66 |
2,899.63 |
2,899.77 |
5.2K |
| 13:50 |
2,899.49 |
2,900.86 |
2,899.49 |
2,900.86 |
11.3K |
| 13:51 |
2,900.86 |
2,900.86 |
2,900.60 |
2,900.60 |
2.6K |
| 13:52 |
2,900.60 |
2,901.21 |
2,900.60 |
2,901.21 |
3.0K |
| 13:53 |
2,900.88 |
2,900.91 |
2,900.74 |
2,900.91 |
3.1K |
| 13:54 |
2,900.91 |
2,900.91 |
2,900.27 |
2,900.27 |
6.8K |
| 13:55 |
2,900.55 |
2,900.55 |
2,900.27 |
2,900.47 |
1.7K |
| 13:56 |
2,900.13 |
2,900.16 |
2,900.00 |
2,900.00 |
5.8K |
| 13:57 |
2,900.30 |
2,900.30 |
2,899.74 |
2,900.30 |
12.7K |
| 13:58 |
2,900.30 |
2,900.37 |
2,899.83 |
2,899.83 |
1.0K |
| 13:59 |
2,899.99 |
2,900.11 |
2,899.99 |
2,900.11 |
8.5K |
| 14:00 |
2,900.41 |
2,901.01 |
2,900.41 |
2,901.01 |
53.2K |
| 14:01 |
2,900.87 |
2,900.87 |
2,900.56 |
2,900.65 |
97.6K |
| 14:02 |
2,900.65 |
2,900.65 |
2,900.58 |
2,900.58 |
2.7K |
| 14:03 |
2,900.56 |
2,901.28 |
2,900.56 |
2,901.28 |
3.2K |
| 14:04 |
2,901.29 |
2,901.35 |
2,901.29 |
2,901.30 |
65.6K |
| 14:05 |
2,901.25 |
2,901.72 |
2,901.11 |
2,901.72 |
4.2K |
| 14:06 |
2,902.16 |
2,903.63 |
2,902.16 |
2,903.63 |
0.0K |
| 14:07 |
2,903.58 |
2,904.72 |
2,903.58 |
2,904.72 |
0.0K |
| 14:08 |
2,904.72 |
2,904.72 |
2,904.55 |
2,904.55 |
0.0K |
| 14:09 |
2,904.88 |
2,905.22 |
2,904.85 |
2,904.85 |
0.0K |
| 14:10 |
2,905.46 |
2,905.58 |
2,905.46 |
2,905.58 |
0.7K |
| 14:11 |
2,905.58 |
2,905.58 |
2,905.08 |
2,905.08 |
4.2K |
| 14:12 |
2,905.27 |
2,905.86 |
2,905.27 |
2,905.86 |
4.5K |
| 14:13 |
2,905.52 |
2,905.72 |
2,905.24 |
2,905.24 |
5.5K |
| 14:14 |
2,905.24 |
2,905.24 |
2,904.93 |
2,905.21 |
3.1K |
| 14:15 |
2,905.07 |
2,905.07 |
2,905.02 |
2,905.02 |
2.2K |
| 14:16 |
2,904.82 |
2,906.92 |
2,904.82 |
2,906.92 |
5.7K |
| 14:17 |
2,906.75 |
2,906.89 |
2,905.55 |
2,905.55 |
6.9K |
| 14:18 |
2,905.55 |
2,905.69 |
2,905.55 |
2,905.55 |
1.0K |
| 14:19 |
2,906.11 |
2,906.11 |
2,903.59 |
2,903.59 |
11.3K |
| 14:20 |
2,903.86 |
2,903.86 |
2,903.08 |
2,903.08 |
3.5K |
| 14:21 |
2,903.52 |
2,904.41 |
2,903.52 |
2,904.41 |
19.9K |
| 14:22 |
2,904.41 |
2,904.50 |
2,904.41 |
2,904.50 |
2.2K |
| 14:23 |
2,904.50 |
2,904.50 |
2,904.50 |
2,904.50 |
0.6K |
| 14:24 |
2,904.50 |
2,905.08 |
2,904.50 |
2,905.08 |
2.6K |
| 14:25 |
2,904.63 |
2,904.63 |
2,903.80 |
2,903.80 |
6.4K |
| 14:26 |
2,903.80 |
2,903.80 |
2,903.34 |
2,903.34 |
8.4K |
| 14:27 |
2,903.41 |
2,903.41 |
2,903.00 |
2,903.00 |
3.8K |
| 14:28 |
2,903.27 |
2,903.55 |
2,903.27 |
2,903.55 |
3.7K |
| 14:29 |
2,903.55 |
2,904.02 |
2,903.55 |
2,904.02 |
4.0K |
| 14:30 |
2,903.33 |
2,903.53 |
2,903.33 |
2,903.53 |
5.8K |
| 14:31 |
2,903.14 |
2,903.14 |
2,902.94 |
2,902.94 |
1.8K |
| 14:32 |
2,902.94 |
2,903.14 |
2,902.94 |
2,903.14 |
2.1K |
| 14:33 |
2,903.14 |
2,903.19 |
2,902.72 |
2,902.72 |
3.0K |
| 14:34 |
2,902.55 |
2,902.61 |
2,902.44 |
2,902.61 |
4.8K |
| 14:35 |
2,902.47 |
2,903.25 |
2,902.41 |
2,903.25 |
3.1K |
| 14:36 |
2,903.25 |
2,903.25 |
2,903.08 |
2,903.08 |
1.3K |
| 14:37 |
2,902.75 |
2,903.08 |
2,902.75 |
2,903.08 |
10.8K |
| 14:38 |
2,901.64 |
2,901.78 |
2,901.64 |
2,901.78 |
4.8K |
| 14:39 |
2,901.82 |
2,901.82 |
2,901.37 |
2,901.37 |
3.7K |
| 14:40 |
2,901.32 |
2,902.63 |
2,901.32 |
2,902.63 |
8.4K |
| 14:41 |
2,902.99 |
2,903.66 |
2,902.99 |
2,903.18 |
15.9K |
| 14:42 |
2,903.11 |
2,903.11 |
2,903.11 |
2,903.11 |
1.8K |
| 14:43 |
2,903.11 |
2,903.11 |
2,903.04 |
2,903.04 |
2.6K |
| 14:44 |
2,903.18 |
2,903.18 |
2,902.77 |
2,902.77 |
2.3K |
| 14:45 |
2,903.94 |
2,904.15 |
2,903.77 |
2,904.15 |
13.7K |
| 14:46 |
2,904.48 |
2,904.60 |
2,904.33 |
2,904.33 |
5.3K |
| 14:47 |
2,904.47 |
2,905.85 |
2,904.47 |
2,905.85 |
15.9K |
| 14:48 |
2,905.85 |
2,905.85 |
2,905.17 |
2,905.34 |
14.7K |
| 14:49 |
2,905.03 |
2,905.17 |
2,904.56 |
2,904.56 |
3.8K |
| 14:50 |
2,904.56 |
2,904.58 |
2,904.56 |
2,904.58 |
0.9K |
| 14:51 |
2,904.58 |
2,904.86 |
2,904.58 |
2,904.72 |
2.7K |
| 14:52 |
2,904.16 |
2,904.22 |
2,904.16 |
2,904.22 |
2.5K |
| 14:53 |
2,904.22 |
2,904.49 |
2,903.68 |
2,904.49 |
3.8K |
| 14:54 |
2,904.63 |
2,905.18 |
2,904.63 |
2,905.18 |
3.4K |
| 14:55 |
2,905.18 |
2,905.32 |
2,904.32 |
2,904.32 |
4.8K |
| 14:56 |
2,904.49 |
2,904.63 |
2,904.49 |
2,904.63 |
1.1K |
| 14:57 |
2,905.32 |
2,905.32 |
2,903.80 |
2,903.80 |
11.0K |
| 14:58 |
2,903.80 |
2,904.52 |
2,903.80 |
2,904.52 |
3.4K |
| 14:59 |
2,904.52 |
2,904.52 |
2,903.41 |
2,903.41 |
7.5K |
| 15:00 |
2,903.24 |
2,903.36 |
2,903.24 |
2,903.30 |
10.0K |
| 15:01 |
2,903.24 |
2,903.24 |
2,903.24 |
2,903.24 |
3.9K |
| 15:02 |
2,903.80 |
2,904.27 |
2,903.80 |
2,904.27 |
1.2K |
| 15:03 |
2,903.99 |
2,904.13 |
2,903.99 |
2,904.13 |
2.2K |
| 15:04 |
2,904.13 |
2,904.13 |
2,903.60 |
2,903.60 |
1.9K |
| 15:05 |
2,902.77 |
2,902.77 |
2,902.02 |
2,902.71 |
10.9K |
| 15:06 |
2,903.54 |
2,905.49 |
2,903.54 |
2,905.49 |
41.0K |
| 15:07 |
2,906.37 |
2,906.37 |
2,905.93 |
2,905.93 |
10.0K |
| 15:08 |
2,905.93 |
2,905.93 |
2,905.43 |
2,905.60 |
8.5K |
| 15:09 |
2,905.60 |
2,905.60 |
2,905.21 |
2,905.54 |
14.4K |
| 15:10 |
2,905.54 |
2,905.54 |
2,905.04 |
2,905.04 |
1.9K |
| 15:11 |
2,904.73 |
2,905.79 |
2,904.73 |
2,905.79 |
4.5K |
| 15:12 |
2,905.79 |
2,906.20 |
2,905.79 |
2,906.06 |
5.1K |
| 15:13 |
2,905.79 |
2,906.06 |
2,905.79 |
2,906.06 |
0.5K |
| 15:14 |
2,906.80 |
2,906.80 |
2,905.86 |
2,905.86 |
9.2K |
| 15:15 |
2,906.02 |
2,906.12 |
2,905.51 |
2,905.51 |
3.5K |
| 15:16 |
2,905.54 |
2,907.10 |
2,905.54 |
2,907.10 |
9.3K |
| 15:17 |
2,905.79 |
2,908.43 |
2,905.79 |
2,908.43 |
22.3K |
| 15:18 |
2,908.84 |
2,908.84 |
2,907.96 |
2,907.96 |
7.8K |
| 15:19 |
2,907.96 |
2,909.05 |
2,907.96 |
2,909.05 |
23.1K |
| 15:20 |
2,909.05 |
2,909.05 |
2,907.49 |
2,907.49 |
24.7K |
| 15:21 |
2,907.83 |
2,908.10 |
2,907.83 |
2,907.91 |
9.5K |
| 15:22 |
2,908.18 |
2,908.58 |
2,908.18 |
2,908.38 |
8.0K |
| 15:23 |
2,908.38 |
2,908.99 |
2,908.38 |
2,908.92 |
3.6K |
| 15:24 |
2,908.92 |
2,909.83 |
2,908.92 |
2,909.83 |
9.1K |
| 15:25 |
2,910.11 |
2,910.27 |
2,910.11 |
2,910.11 |
6.8K |
| 15:26 |
2,910.04 |
2,910.11 |
2,910.04 |
2,910.11 |
2.6K |
| 15:27 |
2,910.66 |
2,910.66 |
2,910.11 |
2,910.49 |
4.2K |
| 15:28 |
2,910.42 |
2,910.42 |
2,908.80 |
2,909.22 |
29.3K |
| 15:29 |
2,908.16 |
2,909.22 |
2,908.16 |
2,909.22 |
13.8K |
| 15:30 |
2,909.22 |
2,909.55 |
2,908.55 |
2,908.55 |
8.1K |
| 15:31 |
2,908.27 |
2,908.86 |
2,908.27 |
2,908.86 |
5.4K |
| 15:32 |
2,909.34 |
2,909.34 |
2,909.20 |
2,909.20 |
4.9K |
| 15:33 |
2,909.96 |
2,912.30 |
2,909.96 |
2,912.30 |
16.3K |
| 15:34 |
2,912.12 |
2,912.41 |
2,911.96 |
2,912.41 |
8.8K |
| 15:35 |
2,912.55 |
2,912.55 |
2,911.96 |
2,912.09 |
16.0K |
| 15:36 |
2,912.37 |
2,912.37 |
2,911.96 |
2,911.96 |
5.8K |
| 15:37 |
2,912.29 |
2,912.29 |
2,911.70 |
2,911.84 |
11.3K |
| 15:38 |
2,912.45 |
2,912.45 |
2,911.94 |
2,911.94 |
4.2K |
| 15:39 |
2,912.38 |
2,912.38 |
2,912.11 |
2,912.18 |
3.6K |
| 15:40 |
2,912.04 |
2,912.18 |
2,912.04 |
2,912.18 |
10.6K |
| 15:41 |
2,911.97 |
2,912.52 |
2,911.97 |
2,912.37 |
7.1K |
| 15:42 |
2,912.54 |
2,914.50 |
2,912.54 |
2,914.50 |
28.7K |
| 15:43 |
2,915.33 |
2,915.94 |
2,915.11 |
2,915.11 |
29.1K |
| 15:44 |
2,915.11 |
2,915.38 |
2,915.11 |
2,915.36 |
2.0K |
| 15:45 |
2,915.70 |
2,916.23 |
2,915.70 |
2,916.23 |
10.3K |
| 15:46 |
2,915.67 |
2,916.03 |
2,915.67 |
2,915.98 |
12.6K |
| 15:47 |
2,915.41 |
2,915.67 |
2,915.28 |
2,915.67 |
6.3K |
| 15:48 |
2,915.67 |
2,915.67 |
2,914.86 |
2,915.23 |
12.6K |
| 15:49 |
2,915.58 |
2,915.65 |
2,915.00 |
2,915.00 |
10.0K |
| 15:50 |
2,914.97 |
2,916.20 |
2,914.97 |
2,915.74 |
45.5K |
| 15:51 |
2,915.16 |
2,915.49 |
2,915.01 |
2,915.49 |
27.4K |
| 15:52 |
2,915.20 |
2,915.83 |
2,915.20 |
2,915.83 |
19.8K |
| 15:53 |
2,915.68 |
2,916.91 |
2,915.68 |
2,916.91 |
15.1K |
| 15:54 |
2,917.86 |
2,917.86 |
2,916.63 |
2,916.63 |
39.7K |
| 15:55 |
2,915.81 |
2,916.20 |
2,915.14 |
2,915.80 |
55.3K |
| 15:56 |
2,918.03 |
2,918.03 |
2,917.03 |
2,917.70 |
106.8K |
| 15:57 |
2,917.88 |
2,918.52 |
2,917.88 |
2,918.01 |
39.8K |
| 15:58 |
2,917.85 |
2,917.85 |
2,916.92 |
2,916.92 |
94.0K |
| 15:59 |
2,916.75 |
2,917.16 |
2,916.75 |
2,916.85 |
117.7K |
| 16:00 |
2,915.94 |
2,916.93 |
2,915.94 |
2,916.93 |
1,735.2K |
| 16:01 |
2,916.93 |
2,916.93 |
2,916.93 |
2,916.93 |
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
|