| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,930.71 |
2,943.35 |
2,930.71 |
2,941.83 |
113.2K |
| 09:31 |
2,941.03 |
2,946.23 |
2,941.03 |
2,946.23 |
10.0K |
| 09:32 |
2,945.06 |
2,950.36 |
2,945.06 |
2,950.36 |
11.3K |
| 09:33 |
2,948.81 |
2,948.92 |
2,947.66 |
2,948.22 |
10.3K |
| 09:34 |
2,949.89 |
2,951.13 |
2,949.69 |
2,949.69 |
14.0K |
| 09:35 |
2,953.55 |
2,956.57 |
2,953.55 |
2,956.57 |
64.2K |
| 09:36 |
2,957.33 |
2,959.55 |
2,956.93 |
2,956.93 |
30.5K |
| 09:37 |
2,955.60 |
2,955.60 |
2,953.99 |
2,953.99 |
3.1K |
| 09:38 |
2,954.65 |
2,954.65 |
2,954.13 |
2,954.13 |
1.8K |
| 09:39 |
2,956.41 |
2,959.21 |
2,956.41 |
2,958.35 |
23.4K |
| 09:40 |
2,958.79 |
2,958.79 |
2,956.79 |
2,956.79 |
16.8K |
| 09:41 |
2,956.23 |
2,956.51 |
2,955.96 |
2,955.96 |
6.1K |
| 09:42 |
2,956.46 |
2,958.65 |
2,956.05 |
2,958.65 |
18.0K |
| 09:43 |
2,958.65 |
2,959.03 |
2,957.37 |
2,959.03 |
25.8K |
| 09:44 |
2,959.51 |
2,959.51 |
2,958.62 |
2,959.14 |
10.6K |
| 09:45 |
2,959.81 |
2,960.85 |
2,959.81 |
2,960.85 |
18.4K |
| 09:46 |
2,960.71 |
2,960.71 |
2,958.96 |
2,958.96 |
5.4K |
| 09:47 |
2,956.96 |
2,956.96 |
2,956.96 |
2,956.96 |
13.9K |
| 09:48 |
2,956.41 |
2,959.24 |
2,956.41 |
2,959.24 |
8.4K |
| 09:49 |
2,959.13 |
2,959.13 |
2,958.79 |
2,958.79 |
6.4K |
| 09:50 |
2,961.89 |
2,962.63 |
2,961.89 |
2,962.49 |
42.2K |
| 09:51 |
2,963.05 |
2,965.13 |
2,962.77 |
2,965.13 |
16.3K |
| 09:52 |
2,965.80 |
2,969.63 |
2,965.80 |
2,969.63 |
38.8K |
| 09:53 |
2,969.77 |
2,970.33 |
2,968.83 |
2,968.83 |
21.7K |
| 09:54 |
2,967.92 |
2,968.02 |
2,967.64 |
2,968.02 |
8.0K |
| 09:55 |
2,967.69 |
2,968.22 |
2,967.41 |
2,968.22 |
9.0K |
| 09:56 |
2,967.49 |
2,967.83 |
2,967.49 |
2,967.63 |
6.3K |
| 09:57 |
2,964.79 |
2,966.01 |
2,964.25 |
2,964.53 |
22.7K |
| 09:58 |
2,964.39 |
2,965.40 |
2,964.39 |
2,965.40 |
15.3K |
| 09:59 |
2,965.73 |
2,965.73 |
2,964.45 |
2,964.45 |
4.6K |
| 10:00 |
2,963.67 |
2,963.67 |
2,961.62 |
2,962.17 |
13.3K |
| 10:01 |
2,963.81 |
2,964.57 |
2,963.81 |
2,964.17 |
10.9K |
| 10:02 |
2,964.17 |
2,964.17 |
2,961.70 |
2,961.70 |
4.3K |
| 10:03 |
2,961.09 |
2,961.09 |
2,960.17 |
2,960.22 |
4.9K |
| 10:04 |
2,960.84 |
2,960.84 |
2,960.36 |
2,960.53 |
4.5K |
| 10:05 |
2,960.36 |
2,961.80 |
2,960.36 |
2,961.80 |
21.2K |
| 10:06 |
2,961.86 |
2,963.31 |
2,961.86 |
2,963.28 |
20.8K |
| 10:07 |
2,963.89 |
2,963.95 |
2,963.47 |
2,963.95 |
6.4K |
| 10:08 |
2,964.31 |
2,964.50 |
2,964.03 |
2,964.50 |
6.3K |
| 10:09 |
2,964.50 |
2,964.97 |
2,964.50 |
2,964.97 |
6.8K |
| 10:10 |
2,964.97 |
2,965.07 |
2,964.97 |
2,965.02 |
4.5K |
| 10:11 |
2,965.63 |
2,965.63 |
2,965.29 |
2,965.29 |
6.8K |
| 10:12 |
2,965.15 |
2,966.24 |
2,965.01 |
2,966.24 |
14.5K |
| 10:13 |
2,966.80 |
2,967.83 |
2,966.80 |
2,967.83 |
4.4K |
| 10:14 |
2,968.11 |
2,968.52 |
2,968.05 |
2,968.52 |
15.3K |
| 10:15 |
2,968.82 |
2,968.82 |
2,967.77 |
2,967.77 |
5.0K |
| 10:16 |
2,966.88 |
2,966.88 |
2,966.41 |
2,966.88 |
7.1K |
| 10:17 |
2,966.89 |
2,966.89 |
2,965.69 |
2,966.44 |
11.2K |
| 10:18 |
2,966.10 |
2,966.36 |
2,965.69 |
2,965.69 |
2.3K |
| 10:19 |
2,965.98 |
2,966.15 |
2,965.29 |
2,966.15 |
7.1K |
| 10:20 |
2,966.65 |
2,966.65 |
2,966.31 |
2,966.31 |
4.4K |
| 10:21 |
2,966.54 |
2,966.54 |
2,965.82 |
2,965.82 |
2.1K |
| 10:22 |
2,964.98 |
2,965.95 |
2,964.98 |
2,965.95 |
23.1K |
| 10:23 |
2,966.28 |
2,966.28 |
2,965.53 |
2,965.57 |
6.7K |
| 10:24 |
2,965.57 |
2,965.82 |
2,965.57 |
2,965.82 |
2.7K |
| 10:25 |
2,965.82 |
2,966.71 |
2,965.82 |
2,966.71 |
3.2K |
| 10:26 |
2,966.62 |
2,966.62 |
2,966.45 |
2,966.45 |
3.6K |
| 10:27 |
2,967.48 |
2,967.75 |
2,967.14 |
2,967.75 |
15.6K |
| 10:28 |
2,967.75 |
2,970.08 |
2,967.75 |
2,970.08 |
25.3K |
| 10:29 |
2,970.75 |
2,970.92 |
2,970.75 |
2,970.75 |
9.0K |
| 10:30 |
2,970.59 |
2,970.59 |
2,969.92 |
2,969.92 |
14.5K |
| 10:31 |
2,969.92 |
2,969.92 |
2,967.39 |
2,967.70 |
8.3K |
| 10:32 |
2,968.09 |
2,968.20 |
2,967.93 |
2,967.93 |
3.9K |
| 10:33 |
2,968.07 |
2,968.07 |
2,968.07 |
2,968.07 |
1.8K |
| 10:34 |
2,968.54 |
2,968.68 |
2,967.06 |
2,967.06 |
6.4K |
| 10:35 |
2,967.20 |
2,967.20 |
2,965.40 |
2,965.40 |
11.1K |
| 10:36 |
2,965.06 |
2,965.06 |
2,963.07 |
2,963.35 |
4.3K |
| 10:37 |
2,963.35 |
2,963.62 |
2,962.57 |
2,962.57 |
7.4K |
| 10:38 |
2,963.32 |
2,963.57 |
2,963.24 |
2,963.24 |
3.5K |
| 10:39 |
2,962.96 |
2,962.96 |
2,961.74 |
2,961.74 |
5.5K |
| 10:40 |
2,962.28 |
2,963.17 |
2,962.28 |
2,963.17 |
13.6K |
| 10:41 |
2,962.83 |
2,963.24 |
2,962.83 |
2,963.24 |
3.6K |
| 10:42 |
2,962.90 |
2,963.93 |
2,962.90 |
2,963.93 |
7.6K |
| 10:43 |
2,963.93 |
2,964.35 |
2,963.93 |
2,964.12 |
33.9K |
| 10:44 |
2,965.21 |
2,965.82 |
2,965.21 |
2,965.35 |
9.9K |
| 10:45 |
2,965.35 |
2,967.10 |
2,965.35 |
2,967.10 |
2.9K |
| 10:46 |
2,967.65 |
2,967.65 |
2,966.43 |
2,966.43 |
3.2K |
| 10:47 |
2,966.84 |
2,967.04 |
2,966.77 |
2,967.04 |
2.8K |
| 10:48 |
2,967.36 |
2,967.84 |
2,967.36 |
2,967.83 |
2.2K |
| 10:49 |
2,968.10 |
2,968.10 |
2,967.06 |
2,967.06 |
2.5K |
| 10:50 |
2,966.92 |
2,968.62 |
2,966.92 |
2,968.62 |
17.3K |
| 10:51 |
2,968.84 |
2,969.73 |
2,968.83 |
2,969.73 |
11.4K |
| 10:52 |
2,969.62 |
2,969.62 |
2,969.01 |
2,969.01 |
2.3K |
| 10:53 |
2,969.01 |
2,969.63 |
2,969.01 |
2,969.63 |
3.1K |
| 10:54 |
2,969.29 |
2,969.43 |
2,967.12 |
2,967.12 |
12.0K |
| 10:55 |
2,967.26 |
2,968.32 |
2,967.26 |
2,967.77 |
3.1K |
| 10:56 |
2,967.77 |
2,967.77 |
2,967.10 |
2,967.24 |
7.1K |
| 10:57 |
2,967.17 |
2,967.28 |
2,967.17 |
2,967.28 |
1.9K |
| 10:58 |
2,967.07 |
2,967.52 |
2,967.07 |
2,967.38 |
15.8K |
| 10:59 |
2,967.38 |
2,967.63 |
2,967.10 |
2,967.63 |
12.5K |
| 11:00 |
2,967.46 |
2,967.52 |
2,966.91 |
2,966.91 |
2.1K |
| 11:01 |
2,967.38 |
2,967.38 |
2,966.57 |
2,966.57 |
4.7K |
| 11:02 |
2,966.03 |
2,966.03 |
2,965.58 |
2,965.58 |
4.9K |
| 11:03 |
2,965.17 |
2,965.64 |
2,965.17 |
2,965.64 |
7.4K |
| 11:04 |
2,965.50 |
2,967.22 |
2,965.50 |
2,967.22 |
6.5K |
| 11:05 |
2,966.75 |
2,967.22 |
2,966.75 |
2,967.22 |
2.3K |
| 11:06 |
2,967.42 |
2,967.92 |
2,967.31 |
2,967.92 |
14.8K |
| 11:07 |
2,967.92 |
2,967.92 |
2,967.92 |
2,967.92 |
2.5K |
| 11:08 |
2,967.03 |
2,967.03 |
2,966.42 |
2,966.42 |
3.7K |
| 11:09 |
2,966.42 |
2,966.89 |
2,966.42 |
2,966.56 |
2.8K |
| 11:10 |
2,966.56 |
2,967.22 |
2,966.56 |
2,966.89 |
6.9K |
| 11:11 |
2,966.89 |
2,966.89 |
2,966.17 |
2,966.17 |
2.9K |
| 11:12 |
2,966.17 |
2,966.50 |
2,966.17 |
2,966.42 |
1.4K |
| 11:13 |
2,966.63 |
2,967.38 |
2,966.63 |
2,967.38 |
4.0K |
| 11:14 |
2,967.38 |
2,967.86 |
2,967.38 |
2,967.86 |
22.3K |
| 11:15 |
2,967.80 |
2,967.80 |
2,967.57 |
2,967.57 |
1.9K |
| 11:16 |
2,967.57 |
2,967.57 |
2,964.31 |
2,964.31 |
16.9K |
| 11:17 |
2,964.05 |
2,964.20 |
2,963.99 |
2,964.03 |
3.4K |
| 11:18 |
2,963.10 |
2,963.10 |
2,962.44 |
2,962.44 |
22.4K |
| 11:19 |
2,961.69 |
2,961.69 |
2,960.81 |
2,960.81 |
59.8K |
| 11:20 |
2,960.33 |
2,960.33 |
2,960.16 |
2,960.16 |
5.7K |
| 11:21 |
2,960.16 |
2,960.36 |
2,959.45 |
2,960.36 |
10.0K |
| 11:22 |
2,960.03 |
2,960.03 |
2,958.34 |
2,958.34 |
9.5K |
| 11:23 |
2,958.34 |
2,958.34 |
2,957.34 |
2,957.34 |
4.2K |
| 11:24 |
2,957.82 |
2,957.82 |
2,957.44 |
2,957.44 |
6.3K |
| 11:25 |
2,956.85 |
2,956.85 |
2,956.06 |
2,956.06 |
5.4K |
| 11:26 |
2,956.72 |
2,956.84 |
2,956.66 |
2,956.73 |
8.5K |
| 11:27 |
2,957.01 |
2,957.56 |
2,956.99 |
2,956.99 |
7.0K |
| 11:28 |
2,956.71 |
2,956.71 |
2,955.79 |
2,955.79 |
4.5K |
| 11:29 |
2,956.72 |
2,956.72 |
2,955.67 |
2,955.74 |
14.8K |
| 11:30 |
2,955.63 |
2,956.00 |
2,955.63 |
2,956.00 |
3.3K |
| 11:31 |
2,955.53 |
2,955.53 |
2,955.13 |
2,955.13 |
3.8K |
| 11:32 |
2,954.64 |
2,954.81 |
2,954.57 |
2,954.81 |
0.9K |
| 11:33 |
2,955.09 |
2,956.20 |
2,955.09 |
2,956.20 |
6.1K |
| 11:34 |
2,955.31 |
2,955.31 |
2,954.50 |
2,954.50 |
11.1K |
| 11:35 |
2,954.78 |
2,955.17 |
2,954.67 |
2,955.17 |
3.8K |
| 11:36 |
2,955.17 |
2,955.92 |
2,955.17 |
2,955.92 |
3.5K |
| 11:37 |
2,955.31 |
2,955.31 |
2,954.91 |
2,954.91 |
5.0K |
| 11:38 |
2,954.64 |
2,954.64 |
2,954.05 |
2,954.05 |
2.2K |
| 11:39 |
2,954.05 |
2,954.36 |
2,954.05 |
2,954.19 |
2.0K |
| 11:40 |
2,954.19 |
2,955.11 |
2,954.05 |
2,955.11 |
16.6K |
| 11:41 |
2,955.09 |
2,955.09 |
2,954.18 |
2,954.18 |
9.5K |
| 11:42 |
2,953.94 |
2,953.94 |
2,952.71 |
2,952.71 |
12.8K |
| 11:43 |
2,952.27 |
2,952.52 |
2,950.73 |
2,952.52 |
11.5K |
| 11:44 |
2,952.52 |
2,953.21 |
2,952.52 |
2,953.21 |
2.2K |
| 11:45 |
2,952.54 |
2,952.54 |
2,952.43 |
2,952.43 |
2.1K |
| 11:46 |
2,952.43 |
2,953.07 |
2,952.43 |
2,952.74 |
3.9K |
| 11:47 |
2,952.41 |
2,952.41 |
2,952.09 |
2,952.09 |
6.2K |
| 11:48 |
2,951.81 |
2,951.81 |
2,951.68 |
2,951.68 |
1.4K |
| 11:49 |
2,951.79 |
2,953.56 |
2,951.79 |
2,953.56 |
4.2K |
| 11:50 |
2,954.24 |
2,954.79 |
2,954.18 |
2,954.79 |
3.3K |
| 11:51 |
2,954.39 |
2,954.39 |
2,953.82 |
2,953.82 |
3.5K |
| 11:52 |
2,953.99 |
2,954.21 |
2,953.65 |
2,954.21 |
12.3K |
| 11:53 |
2,953.87 |
2,953.87 |
2,953.32 |
2,953.73 |
6.2K |
| 11:54 |
2,953.73 |
2,953.85 |
2,953.73 |
2,953.79 |
3.4K |
| 11:55 |
2,954.12 |
2,954.73 |
2,954.12 |
2,954.34 |
2.9K |
| 11:56 |
2,954.51 |
2,954.93 |
2,953.89 |
2,953.97 |
6.1K |
| 11:57 |
2,953.97 |
2,953.98 |
2,953.17 |
2,953.17 |
10.2K |
| 11:58 |
2,953.00 |
2,953.42 |
2,952.80 |
2,953.42 |
2.1K |
| 11:59 |
2,952.86 |
2,952.86 |
2,952.86 |
2,952.86 |
0.9K |
| 12:00 |
2,952.86 |
2,952.86 |
2,952.73 |
2,952.73 |
1.7K |
| 12:01 |
2,952.73 |
2,953.94 |
2,952.73 |
2,953.94 |
16.6K |
| 12:02 |
2,954.28 |
2,954.28 |
2,953.61 |
2,953.89 |
6.9K |
| 12:03 |
2,953.89 |
2,954.00 |
2,953.56 |
2,954.00 |
0.8K |
| 12:04 |
2,954.45 |
2,954.45 |
2,953.83 |
2,953.83 |
6.5K |
| 12:05 |
2,953.64 |
2,953.64 |
2,953.11 |
2,953.11 |
3.2K |
| 12:06 |
2,952.83 |
2,953.89 |
2,952.83 |
2,953.86 |
6.6K |
| 12:07 |
2,953.86 |
2,954.03 |
2,953.86 |
2,954.03 |
2.4K |
| 12:08 |
2,954.19 |
2,955.05 |
2,954.19 |
2,955.05 |
2.9K |
| 12:09 |
2,954.82 |
2,955.50 |
2,954.26 |
2,955.50 |
2.9K |
| 12:10 |
2,955.78 |
2,955.78 |
2,955.50 |
2,955.72 |
4.9K |
| 12:11 |
2,956.05 |
2,956.40 |
2,956.05 |
2,956.40 |
3.0K |
| 12:12 |
2,956.47 |
2,956.80 |
2,956.47 |
2,956.80 |
7.0K |
| 12:13 |
2,956.80 |
2,956.80 |
2,956.05 |
2,956.12 |
3.6K |
| 12:14 |
2,956.23 |
2,956.23 |
2,955.96 |
2,956.23 |
1.5K |
| 12:15 |
2,956.40 |
2,956.40 |
2,956.23 |
2,956.23 |
4.0K |
| 12:16 |
2,956.23 |
2,956.33 |
2,956.09 |
2,956.33 |
3.3K |
| 12:17 |
2,956.14 |
2,956.14 |
2,955.36 |
2,955.36 |
6.3K |
| 12:18 |
2,955.36 |
2,956.78 |
2,955.36 |
2,956.78 |
5.8K |
| 12:19 |
2,957.11 |
2,957.67 |
2,957.11 |
2,957.45 |
7.2K |
| 12:20 |
2,957.61 |
2,957.61 |
2,957.44 |
2,957.44 |
2.9K |
| 12:21 |
2,957.39 |
2,957.43 |
2,956.82 |
2,957.43 |
4.2K |
| 12:22 |
2,956.65 |
2,956.65 |
2,954.07 |
2,954.07 |
15.7K |
| 12:23 |
2,954.38 |
2,954.71 |
2,954.38 |
2,954.38 |
3.7K |
| 12:24 |
2,954.31 |
2,955.67 |
2,954.31 |
2,955.67 |
3.8K |
| 12:25 |
2,955.26 |
2,955.43 |
2,955.22 |
2,955.22 |
1.4K |
| 12:26 |
2,955.50 |
2,955.50 |
2,955.00 |
2,955.28 |
6.1K |
| 12:27 |
2,954.94 |
2,954.94 |
2,954.83 |
2,954.83 |
0.5K |
| 12:28 |
2,954.76 |
2,954.89 |
2,954.41 |
2,954.82 |
1.7K |
| 12:29 |
2,955.09 |
2,955.69 |
2,955.09 |
2,955.69 |
12.2K |
| 12:30 |
2,955.72 |
2,957.06 |
2,955.72 |
2,956.73 |
4.1K |
| 12:31 |
2,956.56 |
2,956.73 |
2,956.26 |
2,956.26 |
4.9K |
| 12:32 |
2,956.42 |
2,957.26 |
2,956.42 |
2,957.26 |
2.2K |
| 12:33 |
2,957.26 |
2,957.26 |
2,956.78 |
2,956.78 |
2.0K |
| 12:34 |
2,956.48 |
2,957.11 |
2,956.48 |
2,957.06 |
7.5K |
| 12:35 |
2,957.06 |
2,957.13 |
2,956.73 |
2,957.13 |
2.1K |
| 12:36 |
2,957.76 |
2,958.65 |
2,957.76 |
2,958.03 |
7.6K |
| 12:37 |
2,958.31 |
2,958.31 |
2,957.92 |
2,958.19 |
1.8K |
| 12:38 |
2,957.78 |
2,958.33 |
2,957.17 |
2,957.17 |
27.0K |
| 12:39 |
2,956.34 |
2,956.34 |
2,955.53 |
2,955.53 |
5.4K |
| 12:40 |
2,955.64 |
2,955.64 |
2,955.47 |
2,955.47 |
2.1K |
| 12:41 |
2,955.00 |
2,955.69 |
2,955.00 |
2,955.69 |
4.6K |
| 12:42 |
2,955.55 |
2,955.79 |
2,955.50 |
2,955.50 |
2.0K |
| 12:43 |
2,955.22 |
2,955.61 |
2,955.06 |
2,955.61 |
1.5K |
| 12:44 |
2,955.06 |
2,955.19 |
2,955.06 |
2,955.19 |
0.9K |
| 12:45 |
2,954.64 |
2,955.78 |
2,954.64 |
2,955.78 |
3.0K |
| 12:46 |
2,955.86 |
2,955.89 |
2,955.61 |
2,955.61 |
9.2K |
| 12:47 |
2,955.38 |
2,955.66 |
2,955.38 |
2,955.66 |
4.5K |
| 12:48 |
2,955.44 |
2,955.44 |
2,955.13 |
2,955.13 |
2.6K |
| 12:49 |
2,954.38 |
2,954.72 |
2,954.38 |
2,954.72 |
4.2K |
| 12:50 |
2,954.55 |
2,955.44 |
2,954.55 |
2,955.44 |
4.5K |
| 12:51 |
2,955.59 |
2,955.59 |
2,955.28 |
2,955.28 |
8.3K |
| 12:52 |
2,955.14 |
2,955.14 |
2,954.73 |
2,954.73 |
8.1K |
| 12:53 |
2,954.73 |
2,954.73 |
2,954.45 |
2,954.45 |
0.9K |
| 12:54 |
2,954.45 |
2,954.45 |
2,953.99 |
2,953.99 |
3.8K |
| 12:55 |
2,954.26 |
2,954.89 |
2,954.09 |
2,954.89 |
2.6K |
| 12:56 |
2,954.98 |
2,955.73 |
2,954.98 |
2,955.73 |
8.3K |
| 12:57 |
2,955.93 |
2,955.93 |
2,955.59 |
2,955.87 |
7.8K |
| 12:58 |
2,955.87 |
2,956.27 |
2,955.59 |
2,955.59 |
3.6K |
| 12:59 |
2,955.59 |
2,955.87 |
2,955.37 |
2,955.64 |
0.7K |
| 13:00 |
2,955.64 |
2,955.98 |
2,955.35 |
2,955.35 |
2.1K |
| 13:01 |
2,954.85 |
2,955.03 |
2,954.85 |
2,954.89 |
2.9K |
| 13:02 |
2,954.87 |
2,954.98 |
2,954.49 |
2,954.49 |
6.1K |
| 13:03 |
2,953.76 |
2,953.76 |
2,953.32 |
2,953.32 |
3.7K |
| 13:04 |
2,953.66 |
2,953.66 |
2,953.11 |
2,953.11 |
3.9K |
| 13:05 |
2,953.40 |
2,953.40 |
2,953.23 |
2,953.37 |
4.2K |
| 13:06 |
2,953.37 |
2,953.37 |
2,952.81 |
2,952.81 |
2.6K |
| 13:07 |
2,952.75 |
2,954.02 |
2,952.75 |
2,954.02 |
6.2K |
| 13:08 |
2,954.19 |
2,955.19 |
2,954.11 |
2,954.97 |
5.9K |
| 13:09 |
2,954.97 |
2,954.97 |
2,954.97 |
2,954.97 |
1.1K |
| 13:10 |
2,954.81 |
2,954.81 |
2,954.50 |
2,954.79 |
6.1K |
| 13:11 |
2,954.79 |
2,954.91 |
2,954.79 |
2,954.91 |
1.1K |
| 13:12 |
2,954.91 |
2,954.91 |
2,954.68 |
2,954.68 |
1.1K |
| 13:13 |
2,953.31 |
2,955.10 |
2,953.31 |
2,955.10 |
16.4K |
| 13:14 |
2,955.24 |
2,955.24 |
2,953.72 |
2,953.72 |
6.9K |
| 13:15 |
2,953.72 |
2,954.49 |
2,953.72 |
2,954.49 |
2.9K |
| 13:16 |
2,954.83 |
2,954.85 |
2,954.83 |
2,954.85 |
2.3K |
| 13:17 |
2,954.85 |
2,955.32 |
2,954.74 |
2,955.32 |
1.7K |
| 13:18 |
2,955.32 |
2,955.32 |
2,954.71 |
2,954.99 |
1.4K |
| 13:19 |
2,954.99 |
2,954.99 |
2,954.71 |
2,954.71 |
6.3K |
| 13:20 |
2,954.82 |
2,955.09 |
2,954.82 |
2,955.08 |
2.7K |
| 13:21 |
2,955.08 |
2,955.15 |
2,955.08 |
2,955.15 |
0.8K |
| 13:22 |
2,954.98 |
2,954.98 |
2,954.67 |
2,954.67 |
2.8K |
| 13:23 |
2,954.67 |
2,954.67 |
2,954.60 |
2,954.67 |
0.9K |
| 13:24 |
2,955.29 |
2,955.29 |
2,954.74 |
2,954.96 |
4.4K |
| 13:25 |
2,954.13 |
2,955.09 |
2,954.13 |
2,954.90 |
6.4K |
| 13:26 |
2,954.29 |
2,955.15 |
2,954.29 |
2,954.59 |
3.5K |
| 13:27 |
2,954.82 |
2,955.31 |
2,954.76 |
2,955.14 |
1.4K |
| 13:28 |
2,955.14 |
2,955.14 |
2,954.87 |
2,954.87 |
0.7K |
| 13:29 |
2,955.14 |
2,955.14 |
2,954.84 |
2,954.84 |
3.0K |
| 13:30 |
2,954.57 |
2,954.57 |
2,952.69 |
2,952.69 |
11.2K |
| 13:31 |
2,953.09 |
2,953.48 |
2,952.93 |
2,953.44 |
6.8K |
| 13:32 |
2,952.83 |
2,953.36 |
2,952.83 |
2,953.36 |
17.3K |
| 13:33 |
2,953.52 |
2,953.52 |
2,953.52 |
2,953.52 |
0.9K |
| 13:34 |
2,953.74 |
2,953.87 |
2,953.08 |
2,953.87 |
9.0K |
| 13:35 |
2,956.06 |
2,956.08 |
2,955.41 |
2,956.08 |
12.0K |
| 13:36 |
2,956.31 |
2,956.31 |
2,955.58 |
2,955.58 |
2.5K |
| 13:37 |
2,955.58 |
2,956.41 |
2,955.58 |
2,956.27 |
3.2K |
| 13:38 |
2,956.56 |
2,956.56 |
2,956.23 |
2,956.50 |
1.4K |
| 13:39 |
2,956.50 |
2,957.43 |
2,956.50 |
2,956.88 |
3.0K |
| 13:40 |
2,957.57 |
2,960.08 |
2,957.57 |
2,960.08 |
10.9K |
| 13:41 |
2,960.69 |
2,961.81 |
2,960.69 |
2,961.81 |
6.0K |
| 13:42 |
2,962.42 |
2,962.42 |
2,961.36 |
2,961.60 |
6.3K |
| 13:43 |
2,961.67 |
2,961.67 |
2,960.42 |
2,960.42 |
8.3K |
| 13:44 |
2,960.42 |
2,960.65 |
2,959.87 |
2,960.65 |
1.7K |
| 13:45 |
2,960.31 |
2,960.36 |
2,959.80 |
2,959.80 |
3.8K |
| 13:46 |
2,959.80 |
2,959.80 |
2,959.80 |
2,959.80 |
0.3K |
| 13:47 |
2,959.66 |
2,960.69 |
2,959.66 |
2,960.69 |
22.5K |
| 13:48 |
2,960.52 |
2,960.52 |
2,960.11 |
2,960.41 |
4.3K |
| 13:49 |
2,960.30 |
2,961.07 |
2,960.30 |
2,961.07 |
2.8K |
| 13:50 |
2,960.80 |
2,961.73 |
2,960.80 |
2,961.73 |
6.5K |
| 13:51 |
2,961.87 |
2,961.87 |
2,961.20 |
2,961.73 |
5.0K |
| 13:52 |
2,961.45 |
2,961.45 |
2,960.92 |
2,960.92 |
1.9K |
| 13:53 |
2,960.85 |
2,961.58 |
2,960.85 |
2,961.58 |
6.7K |
| 13:54 |
2,960.97 |
2,961.14 |
2,960.66 |
2,961.14 |
4.4K |
| 13:55 |
2,961.14 |
2,961.58 |
2,961.14 |
2,961.58 |
2.8K |
| 13:56 |
2,961.58 |
2,962.00 |
2,961.58 |
2,962.00 |
1.9K |
| 13:57 |
2,961.44 |
2,961.72 |
2,961.44 |
2,961.72 |
3.9K |
| 13:58 |
2,961.44 |
2,961.44 |
2,960.74 |
2,960.93 |
4.8K |
| 13:59 |
2,960.43 |
2,961.82 |
2,960.43 |
2,961.82 |
5.2K |
| 14:00 |
2,962.37 |
2,962.37 |
2,961.79 |
2,961.93 |
5.3K |
| 14:01 |
2,961.93 |
2,961.93 |
2,961.79 |
2,961.79 |
0.2K |
| 14:02 |
2,961.40 |
2,961.40 |
2,960.85 |
2,961.08 |
6.7K |
| 14:03 |
2,961.29 |
2,961.38 |
2,961.29 |
2,961.38 |
2.6K |
| 14:04 |
2,961.10 |
2,961.40 |
2,961.10 |
2,961.40 |
1.4K |
| 14:05 |
2,961.24 |
2,961.38 |
2,961.24 |
2,961.38 |
1.5K |
| 14:06 |
2,961.38 |
2,961.65 |
2,961.38 |
2,961.65 |
0.6K |
| 14:07 |
2,961.10 |
2,961.10 |
2,960.99 |
2,960.99 |
11.5K |
| 14:08 |
2,960.99 |
2,961.64 |
2,960.65 |
2,961.64 |
9.1K |
| 14:09 |
2,961.74 |
2,962.14 |
2,961.51 |
2,961.51 |
9.3K |
| 14:10 |
2,961.51 |
2,961.79 |
2,961.51 |
2,961.79 |
5.9K |
| 14:11 |
2,961.25 |
2,961.80 |
2,961.18 |
2,961.18 |
6.5K |
| 14:12 |
2,961.25 |
2,961.25 |
2,961.11 |
2,961.18 |
1.5K |
| 14:13 |
2,961.87 |
2,961.87 |
2,960.93 |
2,960.93 |
12.9K |
| 14:14 |
2,960.58 |
2,961.43 |
2,960.58 |
2,961.43 |
13.8K |
| 14:15 |
2,961.65 |
2,962.29 |
2,961.65 |
2,961.73 |
15.9K |
| 14:16 |
2,961.73 |
2,962.29 |
2,961.40 |
2,961.40 |
1.1K |
| 14:17 |
2,961.26 |
2,961.26 |
2,961.05 |
2,961.05 |
4.1K |
| 14:18 |
2,961.05 |
2,961.05 |
2,961.05 |
2,961.05 |
1.7K |
| 14:19 |
2,961.05 |
2,961.05 |
2,960.19 |
2,960.19 |
8.6K |
| 14:20 |
2,960.61 |
2,961.23 |
2,960.61 |
2,961.23 |
6.9K |
| 14:21 |
2,961.17 |
2,961.34 |
2,961.17 |
2,961.34 |
24.1K |
| 14:22 |
2,961.34 |
2,962.63 |
2,961.34 |
2,962.63 |
1.5K |
| 14:23 |
2,962.80 |
2,962.80 |
2,962.30 |
2,962.71 |
9.9K |
| 14:24 |
2,962.71 |
2,962.71 |
2,961.69 |
2,961.69 |
4.3K |
| 14:25 |
2,961.55 |
2,962.02 |
2,961.55 |
2,962.02 |
4.2K |
| 14:26 |
2,961.52 |
2,961.52 |
2,960.37 |
2,960.41 |
11.8K |
| 14:27 |
2,960.57 |
2,960.57 |
2,959.85 |
2,960.36 |
3.7K |
| 14:28 |
2,960.91 |
2,960.91 |
2,960.41 |
2,960.58 |
21.5K |
| 14:29 |
2,960.41 |
2,960.58 |
2,960.41 |
2,960.51 |
1.1K |
| 14:30 |
2,960.58 |
2,960.80 |
2,960.41 |
2,960.80 |
9.1K |
| 14:31 |
2,960.64 |
2,960.64 |
2,960.19 |
2,960.19 |
5.9K |
| 14:32 |
2,960.19 |
2,960.53 |
2,960.19 |
2,960.53 |
3.5K |
| 14:33 |
2,960.51 |
2,960.92 |
2,960.51 |
2,960.92 |
5.2K |
| 14:34 |
2,961.06 |
2,961.29 |
2,961.06 |
2,961.29 |
6.4K |
| 14:35 |
2,961.34 |
2,961.34 |
2,960.87 |
2,960.87 |
5.5K |
| 14:36 |
2,960.80 |
2,961.19 |
2,960.63 |
2,961.19 |
0.8K |
| 14:37 |
2,961.19 |
2,961.35 |
2,960.21 |
2,960.21 |
4.5K |
| 14:38 |
2,960.21 |
2,960.27 |
2,960.21 |
2,960.27 |
7.2K |
| 14:39 |
2,960.27 |
2,960.49 |
2,960.10 |
2,960.10 |
5.9K |
| 14:40 |
2,960.02 |
2,960.16 |
2,960.02 |
2,960.09 |
5.3K |
| 14:41 |
2,960.09 |
2,960.09 |
2,959.48 |
2,959.65 |
1.2K |
| 14:42 |
2,960.87 |
2,961.55 |
2,960.87 |
2,961.55 |
13.4K |
| 14:43 |
2,961.74 |
2,962.12 |
2,961.46 |
2,962.12 |
2.8K |
| 14:44 |
2,961.84 |
2,961.84 |
2,961.37 |
2,961.54 |
14.9K |
| 14:45 |
2,961.82 |
2,961.82 |
2,961.54 |
2,961.76 |
1.7K |
| 14:46 |
2,961.38 |
2,961.38 |
2,961.15 |
2,961.36 |
6.9K |
| 14:47 |
2,961.66 |
2,961.66 |
2,961.39 |
2,961.66 |
2.2K |
| 14:48 |
2,961.66 |
2,961.66 |
2,961.30 |
2,961.30 |
4.7K |
| 14:49 |
2,960.75 |
2,960.85 |
2,960.32 |
2,960.32 |
2.8K |
| 14:50 |
2,960.32 |
2,960.59 |
2,960.09 |
2,960.16 |
2.3K |
| 14:51 |
2,960.00 |
2,960.61 |
2,959.89 |
2,960.47 |
8.6K |
| 14:52 |
2,960.02 |
2,960.23 |
2,960.02 |
2,960.23 |
1.8K |
| 14:53 |
2,960.24 |
2,961.19 |
2,960.24 |
2,960.86 |
5.5K |
| 14:54 |
2,960.86 |
2,961.75 |
2,960.86 |
2,961.75 |
8.4K |
| 14:55 |
2,961.91 |
2,961.91 |
2,961.14 |
2,961.14 |
2.3K |
| 14:56 |
2,961.05 |
2,961.42 |
2,961.05 |
2,961.42 |
5.8K |
| 14:57 |
2,961.56 |
2,961.56 |
2,961.56 |
2,961.56 |
1.7K |
| 14:58 |
2,961.65 |
2,961.65 |
2,961.49 |
2,961.56 |
5.3K |
| 14:59 |
2,961.72 |
2,961.72 |
2,960.61 |
2,960.75 |
10.4K |
| 15:00 |
2,960.78 |
2,961.19 |
2,960.78 |
2,961.19 |
2.2K |
| 15:01 |
2,960.98 |
2,962.31 |
2,960.69 |
2,962.31 |
3.9K |
| 15:02 |
2,962.59 |
2,963.05 |
2,962.59 |
2,962.64 |
12.1K |
| 15:03 |
2,962.22 |
2,962.83 |
2,962.22 |
2,962.83 |
8.6K |
| 15:04 |
2,962.67 |
2,962.75 |
2,962.42 |
2,962.75 |
5.6K |
| 15:05 |
2,962.46 |
2,962.46 |
2,962.20 |
2,962.20 |
3.7K |
| 15:06 |
2,962.28 |
2,962.96 |
2,962.28 |
2,962.96 |
4.5K |
| 15:07 |
2,962.07 |
2,962.13 |
2,960.91 |
2,962.13 |
16.7K |
| 15:08 |
2,962.00 |
2,962.00 |
2,961.11 |
2,961.31 |
11.2K |
| 15:09 |
2,961.34 |
2,961.91 |
2,961.02 |
2,961.02 |
2.8K |
| 15:10 |
2,961.02 |
2,961.02 |
2,960.79 |
2,960.79 |
3.1K |
| 15:11 |
2,960.58 |
2,960.64 |
2,960.03 |
2,960.03 |
52.9K |
| 15:12 |
2,960.03 |
2,960.03 |
2,958.43 |
2,958.43 |
11.1K |
| 15:13 |
2,958.59 |
2,959.98 |
2,958.41 |
2,959.98 |
10.5K |
| 15:14 |
2,959.81 |
2,959.98 |
2,959.77 |
2,959.77 |
1.3K |
| 15:15 |
2,958.99 |
2,958.99 |
2,958.55 |
2,958.55 |
2.9K |
| 15:16 |
2,958.48 |
2,958.51 |
2,957.96 |
2,958.44 |
3.5K |
| 15:17 |
2,957.86 |
2,957.86 |
2,957.62 |
2,957.62 |
7.6K |
| 15:18 |
2,957.79 |
2,957.79 |
2,957.51 |
2,957.51 |
3.4K |
| 15:19 |
2,957.44 |
2,958.53 |
2,957.44 |
2,958.53 |
5.9K |
| 15:20 |
2,959.21 |
2,959.23 |
2,958.73 |
2,959.23 |
10.8K |
| 15:21 |
2,959.40 |
2,959.78 |
2,958.95 |
2,959.12 |
5.1K |
| 15:22 |
2,959.12 |
2,959.12 |
2,958.27 |
2,958.27 |
2.2K |
| 15:23 |
2,958.21 |
2,958.49 |
2,958.21 |
2,958.21 |
4.0K |
| 15:24 |
2,958.89 |
2,959.34 |
2,958.78 |
2,958.78 |
9.9K |
| 15:25 |
2,958.78 |
2,959.49 |
2,958.78 |
2,959.49 |
9.8K |
| 15:26 |
2,959.16 |
2,959.16 |
2,958.41 |
2,958.41 |
3.3K |
| 15:27 |
2,958.76 |
2,958.90 |
2,958.62 |
2,958.62 |
11.2K |
| 15:28 |
2,958.90 |
2,959.05 |
2,957.33 |
2,957.33 |
44.7K |
| 15:29 |
2,957.16 |
2,957.61 |
2,956.95 |
2,956.95 |
15.2K |
| 15:30 |
2,957.05 |
2,957.05 |
2,956.36 |
2,956.36 |
23.3K |
| 15:31 |
2,955.36 |
2,955.36 |
2,954.84 |
2,954.84 |
26.0K |
| 15:32 |
2,953.34 |
2,953.34 |
2,952.57 |
2,953.04 |
66.8K |
| 15:33 |
2,952.91 |
2,953.24 |
2,951.11 |
2,951.11 |
56.6K |
| 15:34 |
2,951.59 |
2,952.81 |
2,951.59 |
2,952.40 |
22.0K |
| 15:35 |
2,951.84 |
2,951.84 |
2,951.67 |
2,951.81 |
109.1K |
| 15:36 |
2,952.29 |
2,953.66 |
2,952.29 |
2,952.96 |
8.5K |
| 15:37 |
2,953.03 |
2,953.09 |
2,952.96 |
2,953.09 |
9.7K |
| 15:38 |
2,952.64 |
2,953.20 |
2,952.19 |
2,952.19 |
23.2K |
| 15:39 |
2,949.47 |
2,949.47 |
2,949.22 |
2,949.36 |
40.0K |
| 15:40 |
2,950.13 |
2,950.73 |
2,950.13 |
2,950.56 |
19.4K |
| 15:41 |
2,950.59 |
2,952.29 |
2,950.59 |
2,952.29 |
19.7K |
| 15:42 |
2,952.50 |
2,952.50 |
2,952.13 |
2,952.41 |
6.6K |
| 15:43 |
2,953.30 |
2,953.38 |
2,953.30 |
2,953.31 |
17.6K |
| 15:44 |
2,953.24 |
2,953.27 |
2,952.57 |
2,953.06 |
12.6K |
| 15:45 |
2,953.29 |
2,954.15 |
2,953.15 |
2,954.15 |
29.8K |
| 15:46 |
2,954.06 |
2,954.58 |
2,953.61 |
2,954.28 |
9.9K |
| 15:47 |
2,954.35 |
2,954.88 |
2,954.35 |
2,954.54 |
15.1K |
| 15:48 |
2,954.68 |
2,955.23 |
2,954.68 |
2,954.78 |
5.8K |
| 15:49 |
2,954.70 |
2,954.70 |
2,954.42 |
2,954.65 |
23.5K |
| 15:50 |
2,954.41 |
2,954.41 |
2,952.80 |
2,952.98 |
63.2K |
| 15:51 |
2,952.81 |
2,952.81 |
2,951.97 |
2,952.41 |
53.4K |
| 15:52 |
2,952.29 |
2,952.41 |
2,952.27 |
2,952.27 |
4.2K |
| 15:53 |
2,952.01 |
2,953.05 |
2,952.01 |
2,953.05 |
44.2K |
| 15:54 |
2,953.12 |
2,953.27 |
2,952.76 |
2,953.06 |
28.4K |
| 15:55 |
2,952.83 |
2,952.83 |
2,948.55 |
2,948.55 |
55.6K |
| 15:56 |
2,949.25 |
2,952.05 |
2,949.25 |
2,952.05 |
75.0K |
| 15:57 |
2,951.75 |
2,952.13 |
2,951.75 |
2,951.81 |
25.3K |
| 15:58 |
2,952.26 |
2,952.37 |
2,951.72 |
2,952.37 |
66.1K |
| 15:59 |
2,952.52 |
2,954.54 |
2,952.06 |
2,953.24 |
125.8K |
| 16:00 |
2,952.48 |
2,953.75 |
2,952.48 |
2,953.75 |
2,538.7K |
| 16:01 |
2,953.75 |
2,953.75 |
2,953.75 |
2,953.75 |
2.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|