| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,916.93 |
2,920.65 |
2,916.31 |
2,920.65 |
119.0K |
| 09:31 |
2,920.32 |
2,923.15 |
2,920.32 |
2,923.15 |
9.6K |
| 09:32 |
2,925.63 |
2,925.95 |
2,924.42 |
2,924.42 |
10.6K |
| 09:33 |
2,924.08 |
2,925.79 |
2,924.08 |
2,925.39 |
12.0K |
| 09:34 |
2,924.44 |
2,924.44 |
2,922.33 |
2,922.66 |
8.9K |
| 09:35 |
2,924.59 |
2,928.39 |
2,924.59 |
2,925.01 |
28.2K |
| 09:36 |
2,926.71 |
2,926.75 |
2,924.87 |
2,926.75 |
9.0K |
| 09:37 |
2,927.59 |
2,927.73 |
2,926.74 |
2,926.74 |
14.8K |
| 09:38 |
2,929.07 |
2,929.07 |
2,924.62 |
2,924.62 |
9.7K |
| 09:39 |
2,923.96 |
2,926.13 |
2,923.96 |
2,926.13 |
8.5K |
| 09:40 |
2,926.13 |
2,926.92 |
2,925.20 |
2,925.20 |
13.0K |
| 09:41 |
2,927.03 |
2,927.03 |
2,924.69 |
2,925.24 |
10.2K |
| 09:42 |
2,925.24 |
2,925.72 |
2,924.22 |
2,924.22 |
6.6K |
| 09:43 |
2,924.55 |
2,924.55 |
2,920.24 |
2,920.24 |
9.4K |
| 09:44 |
2,919.02 |
2,919.02 |
2,916.19 |
2,916.19 |
22.4K |
| 09:45 |
2,916.80 |
2,916.80 |
2,910.85 |
2,910.85 |
24.3K |
| 09:46 |
2,911.46 |
2,912.14 |
2,907.49 |
2,907.49 |
21.5K |
| 09:47 |
2,908.05 |
2,908.05 |
2,906.35 |
2,907.71 |
20.2K |
| 09:48 |
2,907.51 |
2,911.03 |
2,907.51 |
2,911.03 |
22.4K |
| 09:49 |
2,911.72 |
2,912.51 |
2,910.01 |
2,910.01 |
13.2K |
| 09:50 |
2,914.29 |
2,914.29 |
2,913.06 |
2,914.17 |
15.7K |
| 09:51 |
2,914.67 |
2,914.67 |
2,912.39 |
2,914.61 |
18.3K |
| 09:52 |
2,913.53 |
2,913.53 |
2,911.07 |
2,911.07 |
7.7K |
| 09:53 |
2,910.04 |
2,910.83 |
2,909.71 |
2,910.83 |
11.8K |
| 09:54 |
2,913.00 |
2,915.11 |
2,913.00 |
2,914.44 |
9.3K |
| 09:55 |
2,913.89 |
2,916.29 |
2,913.89 |
2,916.29 |
4.8K |
| 09:56 |
2,916.09 |
2,917.19 |
2,916.09 |
2,916.91 |
7.8K |
| 09:57 |
2,917.71 |
2,920.52 |
2,917.71 |
2,920.52 |
7.4K |
| 09:58 |
2,920.80 |
2,921.55 |
2,920.80 |
2,921.55 |
3.8K |
| 09:59 |
2,921.03 |
2,921.42 |
2,920.59 |
2,921.42 |
18.9K |
| 10:00 |
2,921.47 |
2,923.00 |
2,921.47 |
2,923.00 |
7.4K |
| 10:01 |
2,920.55 |
2,921.57 |
2,920.55 |
2,921.57 |
6.8K |
| 10:02 |
2,921.57 |
2,922.25 |
2,921.57 |
2,922.25 |
3.9K |
| 10:03 |
2,922.22 |
2,922.22 |
2,921.41 |
2,921.97 |
6.9K |
| 10:04 |
2,921.97 |
2,922.03 |
2,921.35 |
2,921.35 |
16.2K |
| 10:05 |
2,920.82 |
2,922.16 |
2,920.82 |
2,921.09 |
17.2K |
| 10:06 |
2,921.23 |
2,921.29 |
2,920.79 |
2,921.26 |
4.8K |
| 10:07 |
2,921.59 |
2,922.40 |
2,921.59 |
2,922.09 |
9.4K |
| 10:08 |
2,922.20 |
2,922.23 |
2,921.02 |
2,921.02 |
7.2K |
| 10:09 |
2,919.17 |
2,919.17 |
2,918.33 |
2,918.33 |
11.2K |
| 10:10 |
2,917.91 |
2,917.91 |
2,917.36 |
2,917.77 |
10.0K |
| 10:11 |
2,917.94 |
2,917.94 |
2,917.66 |
2,917.94 |
2.0K |
| 10:12 |
2,917.66 |
2,919.41 |
2,917.66 |
2,919.04 |
4.6K |
| 10:13 |
2,918.85 |
2,920.11 |
2,918.85 |
2,920.11 |
6.9K |
| 10:14 |
2,918.81 |
2,919.47 |
2,918.64 |
2,919.13 |
7.9K |
| 10:15 |
2,918.80 |
2,919.71 |
2,918.80 |
2,918.99 |
5.1K |
| 10:16 |
2,918.71 |
2,919.13 |
2,918.71 |
2,919.13 |
4.7K |
| 10:17 |
2,919.10 |
2,920.27 |
2,919.10 |
2,920.27 |
2.0K |
| 10:18 |
2,920.10 |
2,921.94 |
2,920.10 |
2,921.94 |
5.7K |
| 10:19 |
2,922.06 |
2,925.25 |
2,922.06 |
2,925.25 |
9.8K |
| 10:20 |
2,924.78 |
2,925.81 |
2,924.78 |
2,925.81 |
3.3K |
| 10:21 |
2,926.06 |
2,927.73 |
2,926.01 |
2,927.73 |
7.4K |
| 10:22 |
2,927.90 |
2,927.90 |
2,926.72 |
2,926.72 |
7.7K |
| 10:23 |
2,926.79 |
2,928.45 |
2,926.79 |
2,928.45 |
4.4K |
| 10:24 |
2,928.45 |
2,929.07 |
2,928.45 |
2,929.07 |
6.4K |
| 10:25 |
2,928.57 |
2,929.90 |
2,928.54 |
2,929.90 |
4.0K |
| 10:26 |
2,929.29 |
2,929.29 |
2,928.65 |
2,929.28 |
12.6K |
| 10:27 |
2,929.51 |
2,929.51 |
2,927.87 |
2,927.87 |
3.8K |
| 10:28 |
2,927.54 |
2,927.60 |
2,927.54 |
2,927.60 |
3.0K |
| 10:29 |
2,928.24 |
2,928.24 |
2,927.35 |
2,927.35 |
4.4K |
| 10:30 |
2,926.90 |
2,927.62 |
2,926.90 |
2,927.22 |
3.6K |
| 10:31 |
2,926.54 |
2,926.54 |
2,925.34 |
2,925.59 |
5.1K |
| 10:32 |
2,925.59 |
2,925.73 |
2,925.35 |
2,925.35 |
2.2K |
| 10:33 |
2,924.91 |
2,926.54 |
2,924.91 |
2,925.74 |
6.2K |
| 10:34 |
2,925.93 |
2,927.04 |
2,925.93 |
2,926.10 |
3.5K |
| 10:35 |
2,925.73 |
2,925.87 |
2,925.23 |
2,925.87 |
5.1K |
| 10:36 |
2,925.87 |
2,927.55 |
2,925.87 |
2,927.55 |
5.1K |
| 10:37 |
2,927.97 |
2,928.86 |
2,927.97 |
2,928.85 |
2.6K |
| 10:38 |
2,928.54 |
2,928.54 |
2,928.20 |
2,928.20 |
6.5K |
| 10:39 |
2,928.06 |
2,928.06 |
2,926.90 |
2,927.18 |
3.3K |
| 10:40 |
2,926.36 |
2,926.36 |
2,926.10 |
2,926.10 |
3.6K |
| 10:41 |
2,926.37 |
2,926.71 |
2,926.37 |
2,926.71 |
3.6K |
| 10:42 |
2,926.29 |
2,927.59 |
2,926.29 |
2,927.59 |
3.3K |
| 10:43 |
2,928.07 |
2,928.07 |
2,927.62 |
2,927.62 |
2.3K |
| 10:44 |
2,927.55 |
2,928.73 |
2,927.55 |
2,928.73 |
20.1K |
| 10:45 |
2,928.40 |
2,928.43 |
2,927.46 |
2,927.46 |
7.8K |
| 10:46 |
2,927.46 |
2,928.01 |
2,927.46 |
2,927.73 |
2.0K |
| 10:47 |
2,927.73 |
2,927.73 |
2,927.18 |
2,927.46 |
4.3K |
| 10:48 |
2,927.26 |
2,928.23 |
2,927.26 |
2,928.23 |
7.6K |
| 10:49 |
2,928.79 |
2,929.12 |
2,928.79 |
2,929.12 |
3.7K |
| 10:50 |
2,929.12 |
2,929.89 |
2,929.12 |
2,929.89 |
2.4K |
| 10:51 |
2,929.61 |
2,930.39 |
2,929.61 |
2,930.36 |
8.4K |
| 10:52 |
2,930.09 |
2,932.17 |
2,930.09 |
2,932.17 |
26.2K |
| 10:53 |
2,932.89 |
2,932.89 |
2,932.53 |
2,932.53 |
4.3K |
| 10:54 |
2,932.25 |
2,932.25 |
2,929.98 |
2,929.98 |
8.3K |
| 10:55 |
2,929.98 |
2,931.50 |
2,929.98 |
2,931.50 |
7.2K |
| 10:56 |
2,931.50 |
2,931.50 |
2,931.08 |
2,931.08 |
5.5K |
| 10:57 |
2,931.62 |
2,931.62 |
2,931.40 |
2,931.47 |
7.6K |
| 10:58 |
2,931.33 |
2,931.33 |
2,931.00 |
2,931.06 |
3.3K |
| 10:59 |
2,931.06 |
2,931.08 |
2,930.99 |
2,931.08 |
2.0K |
| 11:00 |
2,931.08 |
2,931.69 |
2,931.08 |
2,931.14 |
3.3K |
| 11:01 |
2,931.69 |
2,931.69 |
2,930.69 |
2,931.19 |
5.8K |
| 11:02 |
2,931.29 |
2,931.29 |
2,930.94 |
2,931.08 |
15.6K |
| 11:03 |
2,931.08 |
2,931.67 |
2,931.08 |
2,931.67 |
8.1K |
| 11:04 |
2,932.08 |
2,932.25 |
2,931.64 |
2,932.25 |
4.9K |
| 11:05 |
2,932.53 |
2,932.53 |
2,932.25 |
2,932.25 |
1.3K |
| 11:06 |
2,932.02 |
2,932.02 |
2,931.44 |
2,931.44 |
2.6K |
| 11:07 |
2,931.82 |
2,931.82 |
2,931.57 |
2,931.57 |
1.2K |
| 11:08 |
2,931.02 |
2,931.04 |
2,930.76 |
2,930.76 |
17.4K |
| 11:09 |
2,930.76 |
2,931.19 |
2,930.65 |
2,931.19 |
7.9K |
| 11:10 |
2,931.91 |
2,931.91 |
2,931.16 |
2,931.16 |
3.0K |
| 11:11 |
2,931.16 |
2,931.16 |
2,930.55 |
2,930.85 |
11.8K |
| 11:12 |
2,930.69 |
2,930.69 |
2,930.69 |
2,930.69 |
3.9K |
| 11:13 |
2,930.63 |
2,931.18 |
2,930.49 |
2,931.18 |
6.3K |
| 11:14 |
2,931.32 |
2,932.35 |
2,931.32 |
2,932.07 |
16.4K |
| 11:15 |
2,932.16 |
2,932.21 |
2,931.70 |
2,931.77 |
11.6K |
| 11:16 |
2,931.21 |
2,931.38 |
2,930.86 |
2,931.38 |
13.7K |
| 11:17 |
2,931.58 |
2,931.91 |
2,931.11 |
2,931.79 |
25.6K |
| 11:18 |
2,932.23 |
2,932.23 |
2,931.89 |
2,931.89 |
3.6K |
| 11:19 |
2,932.11 |
2,933.86 |
2,932.11 |
2,933.86 |
15.4K |
| 11:20 |
2,933.84 |
2,934.95 |
2,933.67 |
2,934.95 |
19.5K |
| 11:21 |
2,934.70 |
2,935.20 |
2,934.59 |
2,934.92 |
13.4K |
| 11:22 |
2,935.20 |
2,935.20 |
2,934.89 |
2,934.89 |
3.1K |
| 11:23 |
2,934.82 |
2,934.82 |
2,934.31 |
2,934.65 |
5.6K |
| 11:24 |
2,935.09 |
2,935.31 |
2,934.56 |
2,934.56 |
7.9K |
| 11:25 |
2,934.63 |
2,934.63 |
2,934.59 |
2,934.59 |
3.1K |
| 11:26 |
2,935.20 |
2,935.70 |
2,935.20 |
2,935.70 |
17.0K |
| 11:27 |
2,937.17 |
2,937.61 |
2,936.92 |
2,936.92 |
28.0K |
| 11:28 |
2,937.04 |
2,937.04 |
2,936.71 |
2,936.71 |
2.3K |
| 11:29 |
2,936.71 |
2,939.04 |
2,936.71 |
2,939.04 |
12.3K |
| 11:30 |
2,939.37 |
2,939.71 |
2,939.23 |
2,939.27 |
5.0K |
| 11:31 |
2,939.82 |
2,939.82 |
2,937.05 |
2,937.39 |
16.4K |
| 11:32 |
2,937.87 |
2,938.76 |
2,937.87 |
2,938.76 |
13.4K |
| 11:33 |
2,939.28 |
2,939.28 |
2,938.73 |
2,938.73 |
12.3K |
| 11:34 |
2,939.14 |
2,939.21 |
2,938.94 |
2,938.94 |
5.5K |
| 11:35 |
2,939.14 |
2,940.51 |
2,938.87 |
2,940.03 |
12.6K |
| 11:36 |
2,940.17 |
2,940.17 |
2,938.95 |
2,938.95 |
6.5K |
| 11:37 |
2,938.62 |
2,939.00 |
2,938.59 |
2,939.00 |
3.0K |
| 11:38 |
2,938.72 |
2,938.84 |
2,938.72 |
2,938.84 |
4.3K |
| 11:39 |
2,940.59 |
2,940.59 |
2,940.08 |
2,940.15 |
5.1K |
| 11:40 |
2,940.27 |
2,940.82 |
2,939.62 |
2,940.82 |
4.6K |
| 11:41 |
2,940.82 |
2,940.82 |
2,940.32 |
2,940.76 |
9.1K |
| 11:42 |
2,941.09 |
2,941.18 |
2,940.79 |
2,941.18 |
2.4K |
| 11:43 |
2,941.45 |
2,942.40 |
2,941.31 |
2,942.40 |
8.2K |
| 11:44 |
2,941.95 |
2,941.95 |
2,941.12 |
2,941.12 |
4.4K |
| 11:45 |
2,940.17 |
2,940.25 |
2,939.39 |
2,940.25 |
5.9K |
| 11:46 |
2,939.92 |
2,939.92 |
2,938.73 |
2,938.73 |
1.8K |
| 11:47 |
2,938.66 |
2,938.66 |
2,938.05 |
2,938.05 |
4.8K |
| 11:48 |
2,937.99 |
2,938.88 |
2,937.99 |
2,938.88 |
3.2K |
| 11:49 |
2,938.55 |
2,938.55 |
2,936.52 |
2,936.52 |
8.3K |
| 11:50 |
2,936.41 |
2,936.41 |
2,935.99 |
2,936.16 |
9.7K |
| 11:51 |
2,936.16 |
2,937.36 |
2,936.16 |
2,937.36 |
4.7K |
| 11:52 |
2,936.47 |
2,936.54 |
2,936.25 |
2,936.25 |
4.9K |
| 11:53 |
2,936.36 |
2,936.42 |
2,936.19 |
2,936.19 |
2.9K |
| 11:54 |
2,936.46 |
2,936.46 |
2,934.52 |
2,934.52 |
5.0K |
| 11:55 |
2,933.72 |
2,936.26 |
2,933.72 |
2,936.26 |
13.0K |
| 11:56 |
2,935.98 |
2,936.12 |
2,935.57 |
2,935.65 |
6.2K |
| 11:57 |
2,935.37 |
2,935.37 |
2,934.90 |
2,935.32 |
4.7K |
| 11:58 |
2,935.32 |
2,935.68 |
2,935.32 |
2,935.68 |
2.3K |
| 11:59 |
2,935.68 |
2,935.68 |
2,935.61 |
2,935.61 |
0.1K |
| 12:00 |
2,935.61 |
2,935.74 |
2,935.61 |
2,935.74 |
1.0K |
| 12:01 |
2,935.74 |
2,935.74 |
2,935.49 |
2,935.49 |
1.4K |
| 12:02 |
2,935.49 |
2,935.49 |
2,935.14 |
2,935.21 |
2.6K |
| 12:03 |
2,935.38 |
2,935.38 |
2,934.66 |
2,934.66 |
2.4K |
| 12:04 |
2,934.19 |
2,934.19 |
2,933.85 |
2,934.19 |
3.1K |
| 12:05 |
2,934.19 |
2,934.19 |
2,933.86 |
2,933.86 |
1.7K |
| 12:06 |
2,933.86 |
2,934.02 |
2,933.86 |
2,934.02 |
3.0K |
| 12:07 |
2,933.69 |
2,934.36 |
2,933.69 |
2,934.36 |
2.9K |
| 12:08 |
2,934.19 |
2,934.36 |
2,934.02 |
2,934.36 |
5.7K |
| 12:09 |
2,934.36 |
2,934.97 |
2,934.36 |
2,934.83 |
3.2K |
| 12:10 |
2,934.63 |
2,934.91 |
2,934.14 |
2,934.74 |
3.7K |
| 12:11 |
2,934.74 |
2,936.62 |
2,934.74 |
2,936.62 |
15.0K |
| 12:12 |
2,937.33 |
2,937.33 |
2,936.32 |
2,936.59 |
8.8K |
| 12:13 |
2,936.86 |
2,936.86 |
2,936.25 |
2,936.25 |
15.6K |
| 12:14 |
2,936.58 |
2,936.86 |
2,936.58 |
2,936.69 |
3.3K |
| 12:15 |
2,937.19 |
2,937.54 |
2,937.19 |
2,937.54 |
4.5K |
| 12:16 |
2,937.78 |
2,937.78 |
2,937.00 |
2,937.00 |
3.1K |
| 12:17 |
2,937.00 |
2,937.50 |
2,937.00 |
2,937.48 |
3.2K |
| 12:18 |
2,937.48 |
2,937.48 |
2,937.15 |
2,937.15 |
0.5K |
| 12:19 |
2,937.15 |
2,937.98 |
2,937.15 |
2,937.98 |
4.7K |
| 12:20 |
2,937.98 |
2,938.37 |
2,937.98 |
2,938.37 |
2.4K |
| 12:21 |
2,938.21 |
2,938.21 |
2,938.14 |
2,938.21 |
8.5K |
| 12:22 |
2,937.60 |
2,937.94 |
2,937.60 |
2,937.94 |
1.1K |
| 12:23 |
2,937.94 |
2,937.94 |
2,937.32 |
2,937.32 |
5.9K |
| 12:24 |
2,937.32 |
2,937.32 |
2,937.06 |
2,937.13 |
5.4K |
| 12:25 |
2,937.30 |
2,937.32 |
2,936.42 |
2,936.42 |
3.5K |
| 12:26 |
2,936.42 |
2,936.77 |
2,936.42 |
2,936.57 |
1.7K |
| 12:27 |
2,936.57 |
2,936.57 |
2,935.88 |
2,935.88 |
3.3K |
| 12:28 |
2,935.88 |
2,935.88 |
2,935.70 |
2,935.70 |
0.8K |
| 12:29 |
2,935.70 |
2,936.47 |
2,935.70 |
2,936.37 |
2.9K |
| 12:30 |
2,936.31 |
2,936.45 |
2,936.09 |
2,936.45 |
5.5K |
| 12:31 |
2,936.28 |
2,936.66 |
2,936.28 |
2,936.66 |
4.6K |
| 12:32 |
2,936.45 |
2,936.45 |
2,935.40 |
2,935.54 |
4.7K |
| 12:33 |
2,935.54 |
2,935.54 |
2,935.48 |
2,935.48 |
1.3K |
| 12:34 |
2,935.31 |
2,935.37 |
2,935.31 |
2,935.37 |
0.5K |
| 12:35 |
2,935.20 |
2,935.20 |
2,935.20 |
2,935.20 |
2.1K |
| 12:36 |
2,935.20 |
2,935.61 |
2,935.20 |
2,935.54 |
1.5K |
| 12:37 |
2,935.54 |
2,935.54 |
2,935.54 |
2,935.54 |
0.2K |
| 12:38 |
2,935.54 |
2,935.81 |
2,935.53 |
2,935.53 |
5.4K |
| 12:39 |
2,935.20 |
2,935.20 |
2,934.52 |
2,934.78 |
5.6K |
| 12:40 |
2,934.78 |
2,934.93 |
2,934.21 |
2,934.21 |
3.4K |
| 12:41 |
2,935.31 |
2,936.03 |
2,935.31 |
2,935.48 |
7.6K |
| 12:42 |
2,936.03 |
2,936.17 |
2,936.03 |
2,936.17 |
3.0K |
| 12:43 |
2,936.17 |
2,936.17 |
2,936.03 |
2,936.03 |
0.8K |
| 12:44 |
2,936.09 |
2,936.15 |
2,935.95 |
2,935.95 |
7.0K |
| 12:45 |
2,935.41 |
2,935.41 |
2,935.19 |
2,935.23 |
1.9K |
| 12:46 |
2,935.23 |
2,935.57 |
2,935.23 |
2,935.57 |
1.3K |
| 12:47 |
2,935.73 |
2,935.73 |
2,935.09 |
2,935.09 |
3.3K |
| 12:48 |
2,934.98 |
2,934.98 |
2,934.76 |
2,934.76 |
3.7K |
| 12:49 |
2,934.69 |
2,934.69 |
2,934.36 |
2,934.53 |
1.9K |
| 12:50 |
2,934.53 |
2,935.25 |
2,934.53 |
2,935.25 |
0.6K |
| 12:51 |
2,935.25 |
2,935.33 |
2,935.25 |
2,935.29 |
3.8K |
| 12:52 |
2,935.29 |
2,935.43 |
2,935.29 |
2,935.37 |
2.9K |
| 12:53 |
2,935.57 |
2,935.57 |
2,935.04 |
2,935.04 |
4.1K |
| 12:54 |
2,935.04 |
2,935.18 |
2,935.04 |
2,935.18 |
1.2K |
| 12:55 |
2,935.12 |
2,935.12 |
2,935.12 |
2,935.12 |
1.0K |
| 12:56 |
2,935.12 |
2,935.12 |
2,935.12 |
2,935.12 |
1.4K |
| 12:57 |
2,935.34 |
2,935.34 |
2,934.37 |
2,934.37 |
3.1K |
| 12:58 |
2,934.37 |
2,934.92 |
2,934.37 |
2,934.37 |
2.8K |
| 12:59 |
2,934.42 |
2,935.19 |
2,934.42 |
2,935.19 |
2.6K |
| 13:00 |
2,935.19 |
2,936.04 |
2,935.19 |
2,936.04 |
5.2K |
| 13:01 |
2,936.04 |
2,937.14 |
2,936.04 |
2,937.14 |
5.2K |
| 13:02 |
2,936.81 |
2,937.14 |
2,936.81 |
2,937.05 |
3.6K |
| 13:03 |
2,937.05 |
2,937.21 |
2,937.05 |
2,937.21 |
1.6K |
| 13:04 |
2,937.05 |
2,937.91 |
2,937.05 |
2,937.77 |
4.4K |
| 13:05 |
2,937.77 |
2,938.16 |
2,937.77 |
2,938.16 |
4.1K |
| 13:06 |
2,938.50 |
2,938.60 |
2,938.16 |
2,938.60 |
3.0K |
| 13:07 |
2,938.56 |
2,938.63 |
2,938.56 |
2,938.63 |
7.5K |
| 13:08 |
2,938.26 |
2,938.37 |
2,938.09 |
2,938.37 |
4.0K |
| 13:09 |
2,938.37 |
2,938.37 |
2,938.04 |
2,938.04 |
1.6K |
| 13:10 |
2,938.04 |
2,938.04 |
2,937.39 |
2,937.39 |
3.3K |
| 13:11 |
2,936.54 |
2,936.54 |
2,936.49 |
2,936.49 |
5.5K |
| 13:12 |
2,936.49 |
2,937.10 |
2,936.49 |
2,936.94 |
1.7K |
| 13:13 |
2,936.94 |
2,937.38 |
2,936.94 |
2,937.38 |
3.6K |
| 13:14 |
2,937.35 |
2,937.35 |
2,937.35 |
2,937.35 |
1.3K |
| 13:15 |
2,937.07 |
2,937.07 |
2,937.07 |
2,937.07 |
1.3K |
| 13:16 |
2,937.07 |
2,937.21 |
2,937.07 |
2,937.21 |
0.6K |
| 13:17 |
2,937.03 |
2,937.37 |
2,937.03 |
2,937.37 |
3.9K |
| 13:18 |
2,937.62 |
2,937.62 |
2,937.48 |
2,937.48 |
3.1K |
| 13:19 |
2,938.09 |
2,938.65 |
2,938.09 |
2,938.65 |
21.6K |
| 13:20 |
2,938.65 |
2,938.90 |
2,938.30 |
2,938.90 |
5.4K |
| 13:21 |
2,939.04 |
2,939.36 |
2,938.87 |
2,939.36 |
4.8K |
| 13:22 |
2,939.08 |
2,939.08 |
2,939.01 |
2,939.01 |
3.5K |
| 13:23 |
2,938.60 |
2,938.95 |
2,937.65 |
2,937.65 |
5.6K |
| 13:24 |
2,937.51 |
2,937.51 |
2,937.17 |
2,937.31 |
2.8K |
| 13:25 |
2,937.57 |
2,937.68 |
2,936.48 |
2,936.48 |
5.4K |
| 13:26 |
2,936.41 |
2,937.59 |
2,936.41 |
2,937.59 |
3.9K |
| 13:27 |
2,937.59 |
2,937.73 |
2,937.59 |
2,937.73 |
11.4K |
| 13:28 |
2,937.67 |
2,937.70 |
2,937.53 |
2,937.70 |
11.3K |
| 13:29 |
2,937.63 |
2,937.70 |
2,936.92 |
2,936.92 |
7.2K |
| 13:30 |
2,936.24 |
2,936.59 |
2,936.24 |
2,936.59 |
3.7K |
| 13:31 |
2,936.45 |
2,936.45 |
2,935.17 |
2,935.50 |
2.7K |
| 13:32 |
2,936.25 |
2,936.25 |
2,936.11 |
2,936.25 |
10.2K |
| 13:33 |
2,936.25 |
2,936.53 |
2,936.25 |
2,936.53 |
3.0K |
| 13:34 |
2,936.53 |
2,937.46 |
2,936.53 |
2,937.46 |
10.1K |
| 13:35 |
2,937.74 |
2,937.74 |
2,937.27 |
2,937.60 |
3.2K |
| 13:36 |
2,937.27 |
2,937.27 |
2,935.77 |
2,935.77 |
3.5K |
| 13:37 |
2,936.47 |
2,936.63 |
2,936.47 |
2,936.61 |
2.8K |
| 13:38 |
2,936.75 |
2,937.33 |
2,936.66 |
2,937.33 |
6.1K |
| 13:39 |
2,937.33 |
2,937.60 |
2,937.33 |
2,937.44 |
1.0K |
| 13:40 |
2,937.33 |
2,937.38 |
2,937.33 |
2,937.38 |
1.2K |
| 13:41 |
2,937.38 |
2,937.74 |
2,937.05 |
2,937.52 |
1.9K |
| 13:42 |
2,937.58 |
2,937.58 |
2,937.51 |
2,937.51 |
0.8K |
| 13:43 |
2,937.53 |
2,937.53 |
2,937.29 |
2,937.29 |
2.3K |
| 13:44 |
2,936.96 |
2,937.21 |
2,936.96 |
2,937.21 |
1.8K |
| 13:45 |
2,937.21 |
2,937.56 |
2,937.21 |
2,937.56 |
3.5K |
| 13:46 |
2,937.84 |
2,937.95 |
2,937.84 |
2,937.89 |
4.4K |
| 13:47 |
2,938.11 |
2,938.45 |
2,937.79 |
2,937.79 |
7.9K |
| 13:48 |
2,937.79 |
2,938.00 |
2,937.79 |
2,938.00 |
2.2K |
| 13:49 |
2,937.93 |
2,938.41 |
2,937.93 |
2,938.14 |
4.3K |
| 13:50 |
2,938.23 |
2,938.79 |
2,938.23 |
2,938.79 |
12.2K |
| 13:51 |
2,938.79 |
2,939.63 |
2,938.72 |
2,939.63 |
38.8K |
| 13:52 |
2,939.63 |
2,939.63 |
2,938.48 |
2,938.48 |
14.0K |
| 13:53 |
2,938.48 |
2,939.04 |
2,938.48 |
2,939.04 |
12.4K |
| 13:54 |
2,939.07 |
2,939.36 |
2,939.07 |
2,939.29 |
10.4K |
| 13:55 |
2,939.29 |
2,939.66 |
2,939.29 |
2,939.66 |
1.9K |
| 13:56 |
2,939.59 |
2,939.74 |
2,939.45 |
2,939.74 |
3.9K |
| 13:57 |
2,939.74 |
2,940.08 |
2,939.64 |
2,939.64 |
10.3K |
| 13:58 |
2,939.57 |
2,939.57 |
2,939.10 |
2,939.16 |
6.7K |
| 13:59 |
2,938.82 |
2,939.20 |
2,938.66 |
2,939.20 |
4.4K |
| 14:00 |
2,939.03 |
2,939.42 |
2,939.03 |
2,939.42 |
5.3K |
| 14:01 |
2,939.16 |
2,939.22 |
2,939.16 |
2,939.22 |
1.2K |
| 14:02 |
2,939.22 |
2,940.14 |
2,939.22 |
2,940.14 |
9.5K |
| 14:03 |
2,939.87 |
2,939.87 |
2,939.72 |
2,939.72 |
3.3K |
| 14:04 |
2,939.17 |
2,939.17 |
2,938.61 |
2,938.61 |
3.0K |
| 14:05 |
2,938.54 |
2,938.82 |
2,938.54 |
2,938.75 |
2.0K |
| 14:06 |
2,938.75 |
2,938.75 |
2,937.94 |
2,938.58 |
7.5K |
| 14:07 |
2,938.75 |
2,938.75 |
2,938.75 |
2,938.75 |
2.4K |
| 14:08 |
2,938.75 |
2,938.75 |
2,938.58 |
2,938.58 |
1.1K |
| 14:09 |
2,939.37 |
2,939.37 |
2,939.08 |
2,939.08 |
3.1K |
| 14:10 |
2,938.97 |
2,939.35 |
2,938.79 |
2,938.79 |
4.3K |
| 14:11 |
2,938.93 |
2,939.10 |
2,938.93 |
2,939.10 |
2.1K |
| 14:12 |
2,939.27 |
2,939.27 |
2,938.38 |
2,938.38 |
5.2K |
| 14:13 |
2,938.67 |
2,939.03 |
2,938.62 |
2,939.03 |
2.5K |
| 14:14 |
2,939.17 |
2,939.17 |
2,938.31 |
2,938.31 |
4.5K |
| 14:15 |
2,938.87 |
2,939.00 |
2,938.86 |
2,938.86 |
3.7K |
| 14:16 |
2,938.86 |
2,938.97 |
2,938.86 |
2,938.97 |
2.5K |
| 14:17 |
2,938.97 |
2,938.97 |
2,938.70 |
2,938.70 |
1.0K |
| 14:18 |
2,938.70 |
2,938.70 |
2,938.35 |
2,938.35 |
1.3K |
| 14:19 |
2,938.35 |
2,938.35 |
2,938.02 |
2,938.02 |
1.5K |
| 14:20 |
2,938.36 |
2,939.03 |
2,938.03 |
2,939.03 |
18.6K |
| 14:21 |
2,939.03 |
2,939.42 |
2,939.03 |
2,939.42 |
3.1K |
| 14:22 |
2,939.42 |
2,939.56 |
2,939.33 |
2,939.33 |
1.6K |
| 14:23 |
2,939.33 |
2,939.33 |
2,938.99 |
2,939.27 |
2.6K |
| 14:24 |
2,939.27 |
2,939.46 |
2,939.27 |
2,939.46 |
3.6K |
| 14:25 |
2,939.29 |
2,939.79 |
2,939.29 |
2,939.79 |
3.2K |
| 14:26 |
2,939.85 |
2,939.85 |
2,938.57 |
2,938.57 |
6.8K |
| 14:27 |
2,938.57 |
2,939.61 |
2,938.57 |
2,939.53 |
5.2K |
| 14:28 |
2,939.39 |
2,939.39 |
2,938.78 |
2,939.08 |
6.3K |
| 14:29 |
2,939.08 |
2,939.58 |
2,939.08 |
2,939.08 |
3.0K |
| 14:30 |
2,939.08 |
2,939.08 |
2,938.21 |
2,938.27 |
23.2K |
| 14:31 |
2,939.14 |
2,939.14 |
2,939.14 |
2,939.14 |
3.4K |
| 14:32 |
2,938.81 |
2,939.31 |
2,938.58 |
2,938.58 |
3.8K |
| 14:33 |
2,938.58 |
2,938.77 |
2,938.44 |
2,938.77 |
4.0K |
| 14:34 |
2,938.63 |
2,938.63 |
2,937.61 |
2,937.61 |
4.3K |
| 14:35 |
2,937.49 |
2,937.49 |
2,937.02 |
2,937.02 |
4.9K |
| 14:36 |
2,936.69 |
2,937.10 |
2,936.55 |
2,937.10 |
24.1K |
| 14:37 |
2,937.10 |
2,937.10 |
2,937.03 |
2,937.03 |
17.9K |
| 14:38 |
2,936.81 |
2,936.97 |
2,935.49 |
2,935.49 |
12.6K |
| 14:39 |
2,935.35 |
2,935.35 |
2,934.10 |
2,934.10 |
11.2K |
| 14:40 |
2,933.55 |
2,933.55 |
2,931.78 |
2,931.78 |
6.9K |
| 14:41 |
2,931.78 |
2,932.05 |
2,931.78 |
2,932.05 |
3.5K |
| 14:42 |
2,932.05 |
2,932.05 |
2,931.38 |
2,931.38 |
1.3K |
| 14:43 |
2,931.40 |
2,932.15 |
2,931.40 |
2,931.70 |
6.6K |
| 14:44 |
2,931.70 |
2,931.70 |
2,931.70 |
2,931.70 |
0.8K |
| 14:45 |
2,931.37 |
2,931.37 |
2,931.23 |
2,931.23 |
4.6K |
| 14:46 |
2,931.23 |
2,932.32 |
2,931.23 |
2,932.16 |
7.8K |
| 14:47 |
2,932.23 |
2,932.71 |
2,932.23 |
2,932.71 |
1.7K |
| 14:48 |
2,932.78 |
2,933.53 |
2,932.78 |
2,933.47 |
7.2K |
| 14:49 |
2,933.32 |
2,933.69 |
2,933.32 |
2,933.69 |
3.0K |
| 14:50 |
2,933.69 |
2,933.69 |
2,933.41 |
2,933.41 |
2.3K |
| 14:51 |
2,933.74 |
2,933.81 |
2,933.41 |
2,933.41 |
2.4K |
| 14:52 |
2,933.49 |
2,933.49 |
2,933.49 |
2,933.49 |
0.7K |
| 14:53 |
2,933.49 |
2,933.49 |
2,933.42 |
2,933.42 |
0.8K |
| 14:54 |
2,933.49 |
2,933.49 |
2,933.15 |
2,933.15 |
24.4K |
| 14:55 |
2,933.15 |
2,933.15 |
2,932.20 |
2,932.20 |
2.9K |
| 14:56 |
2,932.20 |
2,932.20 |
2,931.52 |
2,931.52 |
12.6K |
| 14:57 |
2,931.19 |
2,931.53 |
2,930.97 |
2,931.53 |
7.6K |
| 14:58 |
2,931.53 |
2,931.64 |
2,931.48 |
2,931.64 |
3.9K |
| 14:59 |
2,931.48 |
2,931.81 |
2,931.48 |
2,931.81 |
0.6K |
| 15:00 |
2,931.74 |
2,931.85 |
2,931.66 |
2,931.83 |
2.2K |
| 15:01 |
2,931.28 |
2,931.28 |
2,930.05 |
2,930.05 |
8.4K |
| 15:02 |
2,930.33 |
2,930.33 |
2,929.40 |
2,929.40 |
3.0K |
| 15:03 |
2,929.40 |
2,929.57 |
2,929.07 |
2,929.57 |
10.5K |
| 15:04 |
2,930.18 |
2,931.46 |
2,930.18 |
2,931.46 |
8.7K |
| 15:05 |
2,931.29 |
2,931.87 |
2,931.17 |
2,931.87 |
5.3K |
| 15:06 |
2,931.87 |
2,931.92 |
2,931.37 |
2,931.48 |
2.6K |
| 15:07 |
2,931.15 |
2,931.46 |
2,931.15 |
2,931.46 |
5.1K |
| 15:08 |
2,931.79 |
2,931.79 |
2,931.52 |
2,931.52 |
3.7K |
| 15:09 |
2,931.98 |
2,931.98 |
2,931.88 |
2,931.89 |
2.9K |
| 15:10 |
2,931.82 |
2,931.93 |
2,931.74 |
2,931.93 |
4.7K |
| 15:11 |
2,931.65 |
2,931.93 |
2,931.65 |
2,931.86 |
1.8K |
| 15:12 |
2,931.58 |
2,931.83 |
2,931.50 |
2,931.50 |
3.8K |
| 15:13 |
2,931.78 |
2,931.85 |
2,931.78 |
2,931.85 |
3.6K |
| 15:14 |
2,931.71 |
2,931.71 |
2,931.38 |
2,931.38 |
15.8K |
| 15:15 |
2,931.75 |
2,932.02 |
2,931.75 |
2,932.02 |
4.3K |
| 15:16 |
2,932.02 |
2,932.02 |
2,931.62 |
2,931.62 |
4.4K |
| 15:17 |
2,931.34 |
2,931.34 |
2,931.17 |
2,931.17 |
4.0K |
| 15:18 |
2,931.10 |
2,931.44 |
2,931.10 |
2,931.44 |
3.5K |
| 15:19 |
2,931.79 |
2,931.99 |
2,931.61 |
2,931.99 |
7.0K |
| 15:20 |
2,933.02 |
2,933.02 |
2,932.60 |
2,932.85 |
10.1K |
| 15:21 |
2,933.17 |
2,933.17 |
2,932.53 |
2,932.53 |
14.8K |
| 15:22 |
2,932.88 |
2,932.88 |
2,932.47 |
2,932.47 |
4.1K |
| 15:23 |
2,931.81 |
2,931.81 |
2,930.82 |
2,931.32 |
7.6K |
| 15:24 |
2,931.42 |
2,931.42 |
2,931.26 |
2,931.26 |
0.7K |
| 15:25 |
2,931.12 |
2,931.12 |
2,930.86 |
2,930.86 |
4.2K |
| 15:26 |
2,930.66 |
2,931.17 |
2,930.54 |
2,931.17 |
17.0K |
| 15:27 |
2,930.89 |
2,930.89 |
2,930.68 |
2,930.81 |
3.4K |
| 15:28 |
2,930.81 |
2,930.83 |
2,930.74 |
2,930.83 |
6.9K |
| 15:29 |
2,930.90 |
2,930.90 |
2,930.50 |
2,930.50 |
24.1K |
| 15:30 |
2,930.38 |
2,930.85 |
2,930.38 |
2,930.40 |
9.4K |
| 15:31 |
2,930.18 |
2,930.79 |
2,927.92 |
2,927.92 |
15.1K |
| 15:32 |
2,928.62 |
2,929.02 |
2,928.34 |
2,928.34 |
12.4K |
| 15:33 |
2,928.28 |
2,929.59 |
2,928.28 |
2,929.59 |
5.2K |
| 15:34 |
2,929.64 |
2,929.64 |
2,929.23 |
2,929.23 |
3.4K |
| 15:35 |
2,929.02 |
2,929.28 |
2,928.78 |
2,928.83 |
12.6K |
| 15:36 |
2,928.30 |
2,928.30 |
2,926.80 |
2,926.80 |
20.0K |
| 15:37 |
2,926.19 |
2,926.19 |
2,926.14 |
2,926.14 |
4.8K |
| 15:38 |
2,926.33 |
2,926.33 |
2,925.30 |
2,925.30 |
22.9K |
| 15:39 |
2,925.65 |
2,926.27 |
2,925.57 |
2,925.57 |
7.1K |
| 15:40 |
2,925.41 |
2,925.62 |
2,924.83 |
2,924.83 |
31.0K |
| 15:41 |
2,924.55 |
2,924.67 |
2,924.36 |
2,924.36 |
5.2K |
| 15:42 |
2,924.08 |
2,924.53 |
2,924.08 |
2,924.36 |
9.9K |
| 15:43 |
2,923.74 |
2,923.90 |
2,923.50 |
2,923.90 |
7.1K |
| 15:44 |
2,924.16 |
2,924.63 |
2,924.04 |
2,924.63 |
15.9K |
| 15:45 |
2,924.34 |
2,925.96 |
2,924.34 |
2,925.96 |
51.0K |
| 15:46 |
2,925.74 |
2,925.74 |
2,925.47 |
2,925.60 |
6.2K |
| 15:47 |
2,925.90 |
2,926.42 |
2,925.90 |
2,926.42 |
9.9K |
| 15:48 |
2,926.42 |
2,926.42 |
2,925.52 |
2,925.79 |
12.4K |
| 15:49 |
2,925.79 |
2,926.30 |
2,925.79 |
2,926.30 |
2.7K |
| 15:50 |
2,925.96 |
2,925.96 |
2,925.20 |
2,925.20 |
68.0K |
| 15:51 |
2,925.01 |
2,925.88 |
2,925.01 |
2,925.88 |
31.0K |
| 15:52 |
2,926.09 |
2,926.40 |
2,925.95 |
2,926.40 |
21.5K |
| 15:53 |
2,926.54 |
2,926.54 |
2,926.22 |
2,926.22 |
6.5K |
| 15:54 |
2,926.50 |
2,926.94 |
2,926.12 |
2,926.84 |
6.5K |
| 15:55 |
2,926.33 |
2,926.85 |
2,926.27 |
2,926.85 |
55.6K |
| 15:56 |
2,927.28 |
2,929.94 |
2,927.28 |
2,929.29 |
84.7K |
| 15:57 |
2,929.14 |
2,930.70 |
2,929.14 |
2,930.70 |
84.3K |
| 15:58 |
2,931.11 |
2,931.11 |
2,930.41 |
2,930.96 |
83.4K |
| 15:59 |
2,930.43 |
2,930.87 |
2,930.43 |
2,930.87 |
81.7K |
| 16:00 |
2,930.70 |
2,930.71 |
2,930.70 |
2,930.71 |
1,673.0K |
| 16:01 |
2,930.71 |
2,930.71 |
2,930.71 |
2,930.71 |
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
|