| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,953.75 |
2,964.02 |
2,952.62 |
2,961.36 |
124.8K |
| 09:31 |
2,961.46 |
2,962.13 |
2,958.96 |
2,958.96 |
27.9K |
| 09:32 |
2,961.27 |
2,962.94 |
2,957.94 |
2,957.94 |
36.0K |
| 09:33 |
2,956.52 |
2,959.01 |
2,953.30 |
2,959.01 |
31.9K |
| 09:34 |
2,952.58 |
2,952.58 |
2,948.59 |
2,948.59 |
16.2K |
| 09:35 |
2,952.41 |
2,952.41 |
2,950.66 |
2,950.66 |
33.3K |
| 09:36 |
2,949.99 |
2,952.47 |
2,949.99 |
2,951.09 |
32.6K |
| 09:37 |
2,949.99 |
2,953.94 |
2,949.99 |
2,953.94 |
17.7K |
| 09:38 |
2,956.30 |
2,956.69 |
2,955.11 |
2,955.11 |
13.2K |
| 09:39 |
2,953.50 |
2,953.83 |
2,953.36 |
2,953.36 |
7.6K |
| 09:40 |
2,952.48 |
2,953.15 |
2,952.29 |
2,952.29 |
18.2K |
| 09:41 |
2,952.45 |
2,952.98 |
2,952.38 |
2,952.38 |
13.6K |
| 09:42 |
2,952.38 |
2,952.38 |
2,951.83 |
2,951.97 |
3.3K |
| 09:43 |
2,951.97 |
2,951.97 |
2,946.65 |
2,946.65 |
11.5K |
| 09:44 |
2,946.26 |
2,946.37 |
2,942.85 |
2,942.85 |
14.4K |
| 09:45 |
2,941.96 |
2,941.96 |
2,941.37 |
2,941.37 |
15.3K |
| 09:46 |
2,941.43 |
2,944.47 |
2,941.43 |
2,944.47 |
60.2K |
| 09:47 |
2,946.15 |
2,947.86 |
2,944.37 |
2,944.37 |
14.5K |
| 09:48 |
2,943.36 |
2,943.78 |
2,943.36 |
2,943.78 |
5.8K |
| 09:49 |
2,943.03 |
2,947.11 |
2,943.03 |
2,945.41 |
12.1K |
| 09:50 |
2,945.49 |
2,945.49 |
2,944.57 |
2,944.63 |
21.6K |
| 09:51 |
2,945.57 |
2,947.12 |
2,945.57 |
2,947.12 |
6.5K |
| 09:52 |
2,946.90 |
2,947.07 |
2,946.37 |
2,946.43 |
13.5K |
| 09:53 |
2,946.57 |
2,947.51 |
2,945.46 |
2,945.46 |
5.7K |
| 09:54 |
2,946.54 |
2,946.54 |
2,945.04 |
2,945.04 |
9.9K |
| 09:55 |
2,943.82 |
2,944.28 |
2,943.45 |
2,943.45 |
5.9K |
| 09:56 |
2,944.06 |
2,944.06 |
2,942.73 |
2,943.03 |
15.5K |
| 09:57 |
2,943.81 |
2,945.35 |
2,943.53 |
2,945.35 |
11.5K |
| 09:58 |
2,945.40 |
2,946.01 |
2,944.44 |
2,944.44 |
24.6K |
| 09:59 |
2,944.60 |
2,947.13 |
2,944.60 |
2,947.13 |
6.5K |
| 10:00 |
2,946.63 |
2,948.21 |
2,946.63 |
2,948.21 |
12.4K |
| 10:01 |
2,949.38 |
2,949.44 |
2,948.93 |
2,949.44 |
16.9K |
| 10:02 |
2,949.49 |
2,949.49 |
2,947.62 |
2,948.76 |
16.3K |
| 10:03 |
2,949.15 |
2,949.98 |
2,949.15 |
2,949.56 |
5.1K |
| 10:04 |
2,948.54 |
2,951.78 |
2,948.54 |
2,951.78 |
8.5K |
| 10:05 |
2,952.26 |
2,952.26 |
2,950.37 |
2,950.37 |
7.9K |
| 10:06 |
2,950.49 |
2,950.49 |
2,949.40 |
2,949.40 |
2.1K |
| 10:07 |
2,949.12 |
2,950.79 |
2,948.46 |
2,950.79 |
8.1K |
| 10:08 |
2,951.21 |
2,951.21 |
2,950.60 |
2,950.60 |
2.7K |
| 10:09 |
2,950.49 |
2,951.97 |
2,950.49 |
2,951.97 |
5.4K |
| 10:10 |
2,951.97 |
2,953.06 |
2,951.69 |
2,952.97 |
24.1K |
| 10:11 |
2,952.79 |
2,952.79 |
2,951.43 |
2,951.43 |
4.6K |
| 10:12 |
2,951.10 |
2,952.07 |
2,951.10 |
2,952.07 |
8.3K |
| 10:13 |
2,951.52 |
2,951.52 |
2,950.66 |
2,950.66 |
20.6K |
| 10:14 |
2,950.32 |
2,950.32 |
2,949.11 |
2,949.11 |
3.9K |
| 10:15 |
2,949.39 |
2,949.50 |
2,949.03 |
2,949.20 |
9.2K |
| 10:16 |
2,949.20 |
2,949.20 |
2,949.06 |
2,949.06 |
1.3K |
| 10:17 |
2,949.61 |
2,949.70 |
2,949.61 |
2,949.70 |
2.3K |
| 10:18 |
2,950.21 |
2,950.44 |
2,949.58 |
2,949.58 |
9.1K |
| 10:19 |
2,949.47 |
2,949.61 |
2,949.33 |
2,949.61 |
1.9K |
| 10:20 |
2,949.64 |
2,952.04 |
2,949.64 |
2,952.04 |
21.4K |
| 10:21 |
2,951.62 |
2,952.10 |
2,951.57 |
2,952.10 |
9.3K |
| 10:22 |
2,952.76 |
2,957.30 |
2,952.76 |
2,957.30 |
13.7K |
| 10:23 |
2,958.25 |
2,958.33 |
2,957.55 |
2,957.55 |
11.6K |
| 10:24 |
2,957.78 |
2,961.69 |
2,957.78 |
2,961.69 |
15.5K |
| 10:25 |
2,961.92 |
2,962.11 |
2,961.78 |
2,962.11 |
11.2K |
| 10:26 |
2,961.47 |
2,962.06 |
2,961.47 |
2,961.92 |
11.9K |
| 10:27 |
2,961.92 |
2,963.36 |
2,961.92 |
2,963.36 |
4.5K |
| 10:28 |
2,963.78 |
2,964.40 |
2,963.78 |
2,964.40 |
12.0K |
| 10:29 |
2,964.68 |
2,964.68 |
2,963.62 |
2,964.24 |
16.8K |
| 10:30 |
2,964.36 |
2,964.91 |
2,964.36 |
2,964.91 |
9.8K |
| 10:31 |
2,966.41 |
2,966.58 |
2,962.98 |
2,962.98 |
14.3K |
| 10:32 |
2,962.97 |
2,963.03 |
2,962.13 |
2,962.13 |
3.3K |
| 10:33 |
2,961.94 |
2,961.99 |
2,961.44 |
2,961.44 |
1.6K |
| 10:34 |
2,961.99 |
2,962.49 |
2,961.99 |
2,962.49 |
4.2K |
| 10:35 |
2,962.10 |
2,962.38 |
2,961.85 |
2,961.85 |
2.2K |
| 10:36 |
2,962.41 |
2,962.68 |
2,962.18 |
2,962.68 |
5.9K |
| 10:37 |
2,962.68 |
2,962.68 |
2,962.17 |
2,962.42 |
4.9K |
| 10:38 |
2,961.59 |
2,961.59 |
2,960.15 |
2,960.96 |
17.7K |
| 10:39 |
2,961.43 |
2,961.57 |
2,961.18 |
2,961.18 |
4.5K |
| 10:40 |
2,961.13 |
2,961.13 |
2,960.52 |
2,961.01 |
2.0K |
| 10:41 |
2,960.87 |
2,962.51 |
2,960.73 |
2,962.20 |
16.4K |
| 10:42 |
2,962.20 |
2,962.20 |
2,961.86 |
2,962.14 |
1.3K |
| 10:43 |
2,962.38 |
2,962.38 |
2,961.20 |
2,961.20 |
10.2K |
| 10:44 |
2,960.92 |
2,961.08 |
2,960.78 |
2,961.08 |
2.7K |
| 10:45 |
2,961.64 |
2,961.64 |
2,961.64 |
2,961.64 |
2.2K |
| 10:46 |
2,960.94 |
2,960.94 |
2,960.94 |
2,960.94 |
5.7K |
| 10:47 |
2,961.27 |
2,961.61 |
2,961.27 |
2,961.33 |
4.2K |
| 10:48 |
2,961.19 |
2,961.19 |
2,960.83 |
2,960.83 |
1.8K |
| 10:49 |
2,960.94 |
2,960.94 |
2,960.05 |
2,960.05 |
393.2K |
| 10:50 |
2,960.05 |
2,960.05 |
2,958.18 |
2,958.18 |
6.5K |
| 10:51 |
2,959.07 |
2,959.07 |
2,958.76 |
2,958.76 |
7.6K |
| 10:52 |
2,959.03 |
2,959.03 |
2,958.76 |
2,958.76 |
2.9K |
| 10:53 |
2,959.20 |
2,960.36 |
2,959.20 |
2,959.81 |
11.5K |
| 10:54 |
2,959.81 |
2,960.34 |
2,959.67 |
2,960.34 |
3.8K |
| 10:55 |
2,960.34 |
2,960.81 |
2,960.34 |
2,960.81 |
5.8K |
| 10:56 |
2,959.78 |
2,959.78 |
2,958.56 |
2,958.56 |
2.6K |
| 10:57 |
2,958.56 |
2,959.06 |
2,958.56 |
2,959.06 |
3.0K |
| 10:58 |
2,959.06 |
2,959.69 |
2,959.06 |
2,959.69 |
7.8K |
| 10:59 |
2,959.89 |
2,960.50 |
2,959.89 |
2,960.50 |
4.4K |
| 11:00 |
2,960.78 |
2,961.91 |
2,960.78 |
2,961.91 |
5.8K |
| 11:01 |
2,961.88 |
2,961.88 |
2,961.05 |
2,961.05 |
7.5K |
| 11:02 |
2,961.05 |
2,961.19 |
2,960.92 |
2,961.19 |
0.5K |
| 11:03 |
2,961.16 |
2,961.16 |
2,960.97 |
2,960.97 |
6.4K |
| 11:04 |
2,960.13 |
2,960.38 |
2,960.13 |
2,960.38 |
12.6K |
| 11:05 |
2,960.66 |
2,960.67 |
2,960.39 |
2,960.39 |
1.0K |
| 11:06 |
2,960.94 |
2,961.50 |
2,960.91 |
2,961.50 |
12.7K |
| 11:07 |
2,961.77 |
2,961.77 |
2,960.16 |
2,960.16 |
4.9K |
| 11:08 |
2,959.83 |
2,960.00 |
2,959.83 |
2,960.00 |
1.9K |
| 11:09 |
2,960.16 |
2,960.16 |
2,959.93 |
2,960.00 |
0.7K |
| 11:10 |
2,960.14 |
2,960.14 |
2,959.89 |
2,959.89 |
2.0K |
| 11:11 |
2,959.89 |
2,959.89 |
2,959.51 |
2,959.51 |
205.9K |
| 11:12 |
2,959.51 |
2,959.51 |
2,958.17 |
2,958.28 |
8.3K |
| 11:13 |
2,958.56 |
2,958.56 |
2,957.78 |
2,957.78 |
4.5K |
| 11:14 |
2,957.77 |
2,958.88 |
2,957.77 |
2,958.88 |
11.4K |
| 11:15 |
2,958.71 |
2,958.99 |
2,958.66 |
2,958.66 |
4.1K |
| 11:16 |
2,958.57 |
2,958.57 |
2,957.96 |
2,957.99 |
4.1K |
| 11:17 |
2,957.36 |
2,957.36 |
2,955.46 |
2,955.46 |
7.7K |
| 11:18 |
2,954.63 |
2,954.66 |
2,954.63 |
2,954.66 |
7.7K |
| 11:19 |
2,954.66 |
2,957.17 |
2,954.33 |
2,957.17 |
11.4K |
| 11:20 |
2,957.17 |
2,957.75 |
2,957.17 |
2,957.75 |
1.2K |
| 11:21 |
2,957.75 |
2,958.42 |
2,957.39 |
2,958.42 |
7.9K |
| 11:22 |
2,958.42 |
2,958.42 |
2,958.09 |
2,958.09 |
4.7K |
| 11:23 |
2,958.25 |
2,958.25 |
2,957.03 |
2,957.03 |
2.9K |
| 11:24 |
2,957.02 |
2,957.08 |
2,956.75 |
2,957.08 |
1.1K |
| 11:25 |
2,957.08 |
2,957.22 |
2,956.61 |
2,957.22 |
4.7K |
| 11:26 |
2,957.21 |
2,957.49 |
2,957.21 |
2,957.49 |
1.0K |
| 11:27 |
2,957.21 |
2,957.35 |
2,957.04 |
2,957.04 |
311.7K |
| 11:28 |
2,957.04 |
2,958.45 |
2,957.04 |
2,958.45 |
11.8K |
| 11:29 |
2,958.31 |
2,958.31 |
2,958.08 |
2,958.08 |
8.0K |
| 11:30 |
2,957.63 |
2,957.63 |
2,957.19 |
2,957.19 |
4.4K |
| 11:31 |
2,956.91 |
2,956.91 |
2,956.20 |
2,956.20 |
0.8K |
| 11:32 |
2,955.83 |
2,956.11 |
2,955.83 |
2,956.11 |
3.6K |
| 11:33 |
2,956.33 |
2,956.33 |
2,956.13 |
2,956.13 |
4.2K |
| 11:34 |
2,955.89 |
2,955.89 |
2,954.08 |
2,954.08 |
6.1K |
| 11:35 |
2,954.21 |
2,954.91 |
2,954.21 |
2,954.91 |
9.7K |
| 11:36 |
2,954.91 |
2,954.91 |
2,954.71 |
2,954.71 |
3.4K |
| 11:37 |
2,954.85 |
2,955.05 |
2,954.85 |
2,955.05 |
1.3K |
| 11:38 |
2,954.77 |
2,956.12 |
2,954.77 |
2,956.12 |
7.2K |
| 11:39 |
2,957.28 |
2,957.28 |
2,956.96 |
2,956.96 |
1.8K |
| 11:40 |
2,956.96 |
2,956.96 |
2,956.52 |
2,956.80 |
3.4K |
| 11:41 |
2,956.80 |
2,957.08 |
2,956.66 |
2,956.66 |
5.3K |
| 11:42 |
2,956.66 |
2,956.66 |
2,956.44 |
2,956.44 |
7.2K |
| 11:43 |
2,956.61 |
2,957.44 |
2,956.61 |
2,957.44 |
3.7K |
| 11:44 |
2,957.44 |
2,957.91 |
2,956.69 |
2,956.69 |
22.0K |
| 11:45 |
2,956.69 |
2,957.30 |
2,956.69 |
2,957.30 |
3.1K |
| 11:46 |
2,957.30 |
2,957.30 |
2,957.30 |
2,957.30 |
1.0K |
| 11:47 |
2,957.30 |
2,957.44 |
2,957.00 |
2,957.00 |
2.6K |
| 11:48 |
2,957.00 |
2,957.00 |
2,956.95 |
2,956.95 |
2.8K |
| 11:49 |
2,956.45 |
2,957.11 |
2,956.45 |
2,956.97 |
3.3K |
| 11:50 |
2,956.70 |
2,956.70 |
2,956.70 |
2,956.70 |
2.0K |
| 11:51 |
2,956.70 |
2,957.36 |
2,956.26 |
2,956.26 |
6.9K |
| 11:52 |
2,956.82 |
2,958.06 |
2,956.82 |
2,957.99 |
7.7K |
| 11:53 |
2,957.99 |
2,960.78 |
2,957.99 |
2,960.78 |
6.4K |
| 11:54 |
2,960.56 |
2,960.56 |
2,958.59 |
2,958.59 |
9.3K |
| 11:55 |
2,958.59 |
2,959.81 |
2,958.59 |
2,959.53 |
3.9K |
| 11:56 |
2,959.53 |
2,959.81 |
2,959.53 |
2,959.81 |
2.5K |
| 11:57 |
2,960.91 |
2,961.54 |
2,960.91 |
2,961.37 |
10.9K |
| 11:58 |
2,960.97 |
2,960.97 |
2,960.14 |
2,960.69 |
4.3K |
| 11:59 |
2,960.76 |
2,962.89 |
2,960.76 |
2,962.89 |
12.3K |
| 12:00 |
2,962.89 |
2,963.26 |
2,962.32 |
2,962.32 |
3.5K |
| 12:01 |
2,962.32 |
2,963.70 |
2,962.32 |
2,963.54 |
3.1K |
| 12:02 |
2,963.54 |
2,963.54 |
2,963.26 |
2,963.43 |
1.6K |
| 12:03 |
2,963.79 |
2,964.51 |
2,963.62 |
2,964.51 |
12.5K |
| 12:04 |
2,964.58 |
2,964.58 |
2,964.31 |
2,964.31 |
3.4K |
| 12:05 |
2,964.36 |
2,965.22 |
2,964.36 |
2,965.22 |
5.4K |
| 12:06 |
2,965.55 |
2,965.86 |
2,965.55 |
2,965.86 |
5.0K |
| 12:07 |
2,965.81 |
2,966.14 |
2,965.47 |
2,965.47 |
5.2K |
| 12:08 |
2,966.14 |
2,966.14 |
2,965.58 |
2,965.58 |
5.5K |
| 12:09 |
2,965.58 |
2,968.31 |
2,965.58 |
2,968.31 |
14.2K |
| 12:10 |
2,968.31 |
2,968.31 |
2,966.55 |
2,966.55 |
4.9K |
| 12:11 |
2,967.83 |
2,968.16 |
2,967.83 |
2,968.16 |
15.9K |
| 12:12 |
2,968.97 |
2,969.14 |
2,968.78 |
2,969.14 |
8.1K |
| 12:13 |
2,969.11 |
2,969.44 |
2,969.11 |
2,969.11 |
7.8K |
| 12:14 |
2,968.80 |
2,969.36 |
2,968.69 |
2,969.36 |
7.8K |
| 12:15 |
2,969.06 |
2,969.14 |
2,967.09 |
2,967.09 |
9.1K |
| 12:16 |
2,967.32 |
2,969.34 |
2,967.32 |
2,969.34 |
9.2K |
| 12:17 |
2,969.95 |
2,970.56 |
2,969.95 |
2,970.56 |
8.0K |
| 12:18 |
2,970.56 |
2,970.98 |
2,970.56 |
2,970.98 |
1.1K |
| 12:19 |
2,971.03 |
2,972.00 |
2,971.03 |
2,972.00 |
147.6K |
| 12:20 |
2,971.96 |
2,973.21 |
2,971.96 |
2,973.21 |
24.3K |
| 12:21 |
2,972.88 |
2,972.88 |
2,971.96 |
2,971.96 |
19.5K |
| 12:22 |
2,971.80 |
2,971.80 |
2,971.34 |
2,971.34 |
17.2K |
| 12:23 |
2,971.61 |
2,971.61 |
2,970.84 |
2,970.90 |
8.7K |
| 12:24 |
2,970.90 |
2,970.90 |
2,970.43 |
2,970.43 |
8.2K |
| 12:25 |
2,970.43 |
2,970.43 |
2,969.32 |
2,969.65 |
9.2K |
| 12:26 |
2,969.65 |
2,969.98 |
2,969.32 |
2,969.98 |
5.1K |
| 12:27 |
2,969.98 |
2,970.87 |
2,969.98 |
2,970.87 |
3.0K |
| 12:28 |
2,970.87 |
2,970.87 |
2,969.37 |
2,969.37 |
7.8K |
| 12:29 |
2,969.32 |
2,969.32 |
2,968.60 |
2,968.66 |
4.0K |
| 12:30 |
2,967.96 |
2,968.46 |
2,967.71 |
2,967.71 |
7.8K |
| 12:31 |
2,967.71 |
2,967.71 |
2,967.71 |
2,967.71 |
1.3K |
| 12:32 |
2,967.43 |
2,967.71 |
2,967.43 |
2,967.71 |
4.9K |
| 12:33 |
2,967.71 |
2,967.71 |
2,966.62 |
2,966.62 |
3.4K |
| 12:34 |
2,965.98 |
2,965.98 |
2,965.98 |
2,965.98 |
4.5K |
| 12:35 |
2,966.07 |
2,966.07 |
2,966.07 |
2,966.07 |
6.3K |
| 12:36 |
2,966.07 |
2,966.44 |
2,966.07 |
2,966.44 |
2.5K |
| 12:37 |
2,966.44 |
2,968.10 |
2,966.44 |
2,968.10 |
17.0K |
| 12:38 |
2,967.77 |
2,967.97 |
2,967.77 |
2,967.97 |
8.3K |
| 12:39 |
2,968.67 |
2,968.67 |
2,967.95 |
2,967.95 |
3.9K |
| 12:40 |
2,967.95 |
2,967.95 |
2,966.81 |
2,966.81 |
2.1K |
| 12:41 |
2,966.87 |
2,968.17 |
2,966.87 |
2,968.17 |
4.7K |
| 12:42 |
2,968.01 |
2,968.94 |
2,968.01 |
2,968.94 |
19.9K |
| 12:43 |
2,969.05 |
2,969.19 |
2,969.05 |
2,969.12 |
1.4K |
| 12:44 |
2,969.79 |
2,971.36 |
2,969.79 |
2,971.36 |
23.5K |
| 12:45 |
2,971.36 |
2,971.67 |
2,971.36 |
2,971.67 |
11.5K |
| 12:46 |
2,971.67 |
2,971.98 |
2,971.67 |
2,971.98 |
4.9K |
| 12:47 |
2,971.98 |
2,972.32 |
2,971.71 |
2,971.71 |
4.1K |
| 12:48 |
2,971.29 |
2,971.29 |
2,970.73 |
2,970.94 |
8.4K |
| 12:49 |
2,970.94 |
2,971.01 |
2,970.73 |
2,971.01 |
1.5K |
| 12:50 |
2,971.05 |
2,971.05 |
2,971.05 |
2,971.05 |
3.0K |
| 12:51 |
2,971.11 |
2,971.50 |
2,971.11 |
2,971.22 |
3.7K |
| 12:52 |
2,971.22 |
2,972.14 |
2,971.22 |
2,972.00 |
13.9K |
| 12:53 |
2,972.17 |
2,972.17 |
2,971.97 |
2,971.97 |
7.2K |
| 12:54 |
2,972.30 |
2,972.30 |
2,972.03 |
2,972.03 |
1.4K |
| 12:55 |
2,972.30 |
2,972.30 |
2,972.03 |
2,972.03 |
0.6K |
| 12:56 |
2,972.30 |
2,972.30 |
2,972.05 |
2,972.13 |
2.7K |
| 12:57 |
2,972.08 |
2,972.08 |
2,971.05 |
2,971.05 |
9.3K |
| 12:58 |
2,971.01 |
2,971.49 |
2,971.01 |
2,971.49 |
15.6K |
| 12:59 |
2,971.49 |
2,971.49 |
2,971.29 |
2,971.29 |
3.8K |
| 13:00 |
2,971.29 |
2,971.29 |
2,970.64 |
2,970.64 |
13.5K |
| 13:01 |
2,970.64 |
2,970.64 |
2,969.47 |
2,969.47 |
7.1K |
| 13:02 |
2,969.75 |
2,969.75 |
2,969.20 |
2,969.20 |
10.2K |
| 13:03 |
2,968.92 |
2,968.95 |
2,968.81 |
2,968.95 |
2.1K |
| 13:04 |
2,968.81 |
2,969.09 |
2,968.81 |
2,968.84 |
1.3K |
| 13:05 |
2,968.90 |
2,968.95 |
2,968.90 |
2,968.95 |
1.3K |
| 13:06 |
2,968.95 |
2,969.18 |
2,968.90 |
2,968.90 |
7.0K |
| 13:07 |
2,969.41 |
2,969.41 |
2,968.86 |
2,968.86 |
27.1K |
| 13:08 |
2,968.80 |
2,970.24 |
2,968.80 |
2,970.24 |
8.0K |
| 13:09 |
2,970.24 |
2,970.24 |
2,970.24 |
2,970.24 |
0.8K |
| 13:10 |
2,969.69 |
2,969.69 |
2,968.56 |
2,968.56 |
14.6K |
| 13:11 |
2,968.28 |
2,968.28 |
2,967.67 |
2,968.18 |
3.8K |
| 13:12 |
2,968.12 |
2,968.41 |
2,968.12 |
2,968.29 |
2.3K |
| 13:13 |
2,968.29 |
2,968.57 |
2,968.29 |
2,968.53 |
4.0K |
| 13:14 |
2,968.36 |
2,968.36 |
2,968.08 |
2,968.08 |
16.7K |
| 13:15 |
2,967.75 |
2,968.11 |
2,967.75 |
2,968.11 |
4.7K |
| 13:16 |
2,968.10 |
2,968.10 |
2,967.94 |
2,967.99 |
4.8K |
| 13:17 |
2,968.05 |
2,968.05 |
2,967.72 |
2,967.72 |
3.4K |
| 13:18 |
2,968.22 |
2,968.79 |
2,968.22 |
2,968.79 |
13.7K |
| 13:19 |
2,969.46 |
2,969.46 |
2,968.79 |
2,969.35 |
6.9K |
| 13:20 |
2,969.58 |
2,969.84 |
2,969.58 |
2,969.84 |
3.7K |
| 13:21 |
2,969.84 |
2,969.98 |
2,969.68 |
2,969.71 |
4.9K |
| 13:22 |
2,969.57 |
2,969.98 |
2,969.38 |
2,969.38 |
7.1K |
| 13:23 |
2,969.27 |
2,970.17 |
2,969.27 |
2,970.17 |
11.4K |
| 13:24 |
2,970.10 |
2,971.88 |
2,970.10 |
2,971.88 |
18.6K |
| 13:25 |
2,972.40 |
2,973.09 |
2,971.98 |
2,971.98 |
13.9K |
| 13:26 |
2,971.98 |
2,972.15 |
2,971.76 |
2,971.76 |
1.5K |
| 13:27 |
2,971.63 |
2,973.01 |
2,971.63 |
2,972.74 |
9.3K |
| 13:28 |
2,972.62 |
2,972.78 |
2,972.17 |
2,972.17 |
4.4K |
| 13:29 |
2,972.23 |
2,972.23 |
2,971.34 |
2,971.34 |
5.8K |
| 13:30 |
2,971.67 |
2,971.67 |
2,971.39 |
2,971.51 |
2.1K |
| 13:31 |
2,970.90 |
2,970.90 |
2,970.76 |
2,970.76 |
1.8K |
| 13:32 |
2,970.76 |
2,970.76 |
2,970.76 |
2,970.76 |
1.0K |
| 13:33 |
2,970.76 |
2,971.76 |
2,970.76 |
2,971.76 |
5.4K |
| 13:34 |
2,971.45 |
2,971.72 |
2,971.45 |
2,971.56 |
4.2K |
| 13:35 |
2,971.56 |
2,971.56 |
2,971.56 |
2,971.56 |
0.2K |
| 13:36 |
2,971.00 |
2,971.14 |
2,971.00 |
2,971.14 |
3.3K |
| 13:37 |
2,971.14 |
2,971.42 |
2,970.81 |
2,970.81 |
3.0K |
| 13:38 |
2,971.34 |
2,971.41 |
2,971.34 |
2,971.41 |
4.3K |
| 13:39 |
2,971.51 |
2,971.62 |
2,971.34 |
2,971.62 |
1.3K |
| 13:40 |
2,971.39 |
2,971.41 |
2,971.11 |
2,971.41 |
3.3K |
| 13:41 |
2,971.08 |
2,971.36 |
2,971.08 |
2,971.36 |
3.2K |
| 13:42 |
2,971.36 |
2,971.36 |
2,971.18 |
2,971.18 |
6.5K |
| 13:43 |
2,971.96 |
2,972.97 |
2,971.96 |
2,972.97 |
9.9K |
| 13:44 |
2,973.25 |
2,973.92 |
2,973.25 |
2,973.92 |
4.4K |
| 13:45 |
2,973.92 |
2,973.92 |
2,973.85 |
2,973.85 |
2.9K |
| 13:46 |
2,973.85 |
2,973.92 |
2,973.85 |
2,973.92 |
2.5K |
| 13:47 |
2,973.89 |
2,974.29 |
2,973.89 |
2,974.29 |
9.0K |
| 13:48 |
2,974.36 |
2,975.04 |
2,974.21 |
2,975.04 |
5.0K |
| 13:49 |
2,974.76 |
2,975.19 |
2,974.76 |
2,975.13 |
11.6K |
| 13:50 |
2,975.16 |
2,975.69 |
2,975.16 |
2,975.69 |
6.9K |
| 13:51 |
2,975.97 |
2,976.30 |
2,975.97 |
2,976.16 |
9.0K |
| 13:52 |
2,976.50 |
2,976.64 |
2,976.30 |
2,976.64 |
21.1K |
| 13:53 |
2,977.44 |
2,979.70 |
2,977.44 |
2,979.70 |
38.1K |
| 13:54 |
2,980.56 |
2,981.39 |
2,980.50 |
2,981.39 |
20.9K |
| 13:55 |
2,981.25 |
2,981.48 |
2,981.25 |
2,981.42 |
1.8K |
| 13:56 |
2,981.42 |
2,981.72 |
2,981.17 |
2,981.17 |
1.2K |
| 13:57 |
2,981.17 |
2,981.17 |
2,981.03 |
2,981.06 |
10.3K |
| 13:58 |
2,981.20 |
2,981.39 |
2,981.06 |
2,981.17 |
9.1K |
| 13:59 |
2,982.20 |
2,982.20 |
2,981.86 |
2,981.86 |
9.4K |
| 14:00 |
2,981.86 |
2,981.86 |
2,981.02 |
2,981.02 |
12.6K |
| 14:01 |
2,980.97 |
2,980.97 |
2,980.83 |
2,980.83 |
2.3K |
| 14:02 |
2,980.76 |
2,980.76 |
2,980.43 |
2,980.68 |
3.6K |
| 14:03 |
2,980.82 |
2,982.18 |
2,980.82 |
2,982.18 |
6.4K |
| 14:04 |
2,982.18 |
2,982.65 |
2,982.18 |
2,982.65 |
6.1K |
| 14:05 |
2,982.84 |
2,983.58 |
2,982.84 |
2,983.12 |
6.2K |
| 14:06 |
2,983.83 |
2,983.83 |
2,983.36 |
2,983.50 |
10.9K |
| 14:07 |
2,983.53 |
2,988.97 |
2,983.53 |
2,988.97 |
69.5K |
| 14:08 |
2,988.69 |
2,988.69 |
2,987.58 |
2,987.58 |
18.5K |
| 14:09 |
2,986.18 |
2,986.18 |
2,984.55 |
2,984.55 |
13.6K |
| 14:10 |
2,984.55 |
2,984.55 |
2,983.66 |
2,984.27 |
3.5K |
| 14:11 |
2,984.60 |
2,986.10 |
2,984.60 |
2,986.10 |
27.4K |
| 14:12 |
2,985.96 |
2,985.96 |
2,985.48 |
2,985.48 |
11.6K |
| 14:13 |
2,985.40 |
2,985.40 |
2,984.90 |
2,984.90 |
5.7K |
| 14:14 |
2,984.26 |
2,984.67 |
2,983.76 |
2,984.67 |
23.0K |
| 14:15 |
2,984.23 |
2,984.84 |
2,984.23 |
2,984.84 |
1.7K |
| 14:16 |
2,984.50 |
2,984.50 |
2,984.33 |
2,984.50 |
4.9K |
| 14:17 |
2,984.50 |
2,984.67 |
2,984.45 |
2,984.67 |
12.0K |
| 14:18 |
2,984.70 |
2,984.70 |
2,984.47 |
2,984.47 |
3.5K |
| 14:19 |
2,984.40 |
2,984.79 |
2,984.40 |
2,984.46 |
9.8K |
| 14:20 |
2,984.53 |
2,984.76 |
2,984.26 |
2,984.42 |
10.5K |
| 14:21 |
2,984.20 |
2,984.20 |
2,983.75 |
2,983.75 |
9.5K |
| 14:22 |
2,983.75 |
2,983.75 |
2,982.95 |
2,983.26 |
6.2K |
| 14:23 |
2,983.26 |
2,983.73 |
2,983.26 |
2,983.73 |
8.5K |
| 14:24 |
2,984.07 |
2,984.18 |
2,983.90 |
2,984.18 |
2.5K |
| 14:25 |
2,984.18 |
2,984.18 |
2,984.18 |
2,984.18 |
0.1K |
| 14:26 |
2,983.84 |
2,983.85 |
2,983.68 |
2,983.85 |
7.1K |
| 14:27 |
2,984.10 |
2,984.96 |
2,984.10 |
2,984.96 |
11.4K |
| 14:28 |
2,984.61 |
2,984.61 |
2,984.24 |
2,984.24 |
7.9K |
| 14:29 |
2,984.14 |
2,984.14 |
2,983.82 |
2,983.82 |
5.0K |
| 14:30 |
2,983.01 |
2,983.56 |
2,982.84 |
2,983.39 |
15.1K |
| 14:31 |
2,983.39 |
2,983.39 |
2,982.81 |
2,982.81 |
1.1K |
| 14:32 |
2,982.64 |
2,982.64 |
2,982.64 |
2,982.64 |
12.8K |
| 14:33 |
2,982.70 |
2,982.70 |
2,982.59 |
2,982.59 |
4.7K |
| 14:34 |
2,982.47 |
2,982.47 |
2,981.78 |
2,981.78 |
7.5K |
| 14:35 |
2,981.78 |
2,981.78 |
2,981.34 |
2,981.34 |
0.6K |
| 14:36 |
2,981.62 |
2,981.62 |
2,980.59 |
2,980.59 |
5.0K |
| 14:37 |
2,980.59 |
2,980.59 |
2,979.20 |
2,979.20 |
5.6K |
| 14:38 |
2,978.93 |
2,978.93 |
2,978.41 |
2,978.41 |
2.2K |
| 14:39 |
2,978.02 |
2,978.03 |
2,977.95 |
2,978.03 |
2.7K |
| 14:40 |
2,977.89 |
2,977.89 |
2,977.56 |
2,977.89 |
16.8K |
| 14:41 |
2,977.89 |
2,978.01 |
2,977.54 |
2,977.54 |
4.2K |
| 14:42 |
2,977.93 |
2,978.07 |
2,977.93 |
2,978.07 |
5.2K |
| 14:43 |
2,978.07 |
2,978.07 |
2,977.73 |
2,977.73 |
6.1K |
| 14:44 |
2,977.73 |
2,978.01 |
2,977.68 |
2,978.01 |
15.0K |
| 14:45 |
2,978.56 |
2,978.56 |
2,977.79 |
2,978.01 |
7.6K |
| 14:46 |
2,978.48 |
2,978.48 |
2,977.82 |
2,977.82 |
3.8K |
| 14:47 |
2,979.18 |
2,979.29 |
2,979.18 |
2,979.29 |
11.9K |
| 14:48 |
2,979.98 |
2,980.54 |
2,979.98 |
2,980.54 |
9.5K |
| 14:49 |
2,979.84 |
2,979.84 |
2,979.76 |
2,979.76 |
3.8K |
| 14:50 |
2,979.45 |
2,979.45 |
2,979.12 |
2,979.12 |
2.1K |
| 14:51 |
2,979.12 |
2,979.51 |
2,977.45 |
2,977.45 |
9.5K |
| 14:52 |
2,977.45 |
2,978.12 |
2,977.45 |
2,978.12 |
5.7K |
| 14:53 |
2,978.12 |
2,978.12 |
2,977.95 |
2,977.95 |
2.4K |
| 14:54 |
2,978.28 |
2,978.84 |
2,978.28 |
2,978.73 |
4.6K |
| 14:55 |
2,978.73 |
2,978.86 |
2,978.56 |
2,978.86 |
3.0K |
| 14:56 |
2,979.03 |
2,979.10 |
2,979.03 |
2,979.10 |
1.8K |
| 14:57 |
2,978.82 |
2,978.82 |
2,978.24 |
2,978.24 |
3.6K |
| 14:58 |
2,978.57 |
2,979.36 |
2,978.57 |
2,979.10 |
7.6K |
| 14:59 |
2,979.26 |
2,979.43 |
2,979.26 |
2,979.26 |
0.8K |
| 15:00 |
2,978.81 |
2,979.09 |
2,978.81 |
2,978.92 |
6.8K |
| 15:01 |
2,978.65 |
2,978.65 |
2,978.31 |
2,978.31 |
5.0K |
| 15:02 |
2,977.96 |
2,977.96 |
2,977.63 |
2,977.63 |
7.1K |
| 15:03 |
2,977.63 |
2,977.80 |
2,977.08 |
2,977.08 |
3.5K |
| 15:04 |
2,976.91 |
2,977.58 |
2,976.91 |
2,977.58 |
5.0K |
| 15:05 |
2,977.58 |
2,978.29 |
2,977.58 |
2,978.29 |
3.9K |
| 15:06 |
2,978.04 |
2,978.32 |
2,978.04 |
2,978.32 |
8.5K |
| 15:07 |
2,978.65 |
2,978.65 |
2,978.23 |
2,978.38 |
6.1K |
| 15:08 |
2,979.10 |
2,979.13 |
2,979.07 |
2,979.13 |
5.4K |
| 15:09 |
2,979.13 |
2,979.18 |
2,979.11 |
2,979.18 |
4.0K |
| 15:10 |
2,979.18 |
2,979.41 |
2,979.18 |
2,979.41 |
2.8K |
| 15:11 |
2,980.17 |
2,980.17 |
2,979.57 |
2,979.57 |
17.8K |
| 15:12 |
2,980.01 |
2,980.01 |
2,979.43 |
2,979.58 |
5.8K |
| 15:13 |
2,980.41 |
2,981.35 |
2,980.41 |
2,981.35 |
26.2K |
| 15:14 |
2,981.06 |
2,981.61 |
2,981.06 |
2,981.28 |
13.3K |
| 15:15 |
2,981.75 |
2,982.03 |
2,981.75 |
2,982.03 |
5.7K |
| 15:16 |
2,981.80 |
2,981.86 |
2,981.80 |
2,981.86 |
2.0K |
| 15:17 |
2,983.33 |
2,984.08 |
2,983.19 |
2,984.08 |
15.8K |
| 15:18 |
2,984.08 |
2,984.08 |
2,983.33 |
2,983.50 |
6.4K |
| 15:19 |
2,983.36 |
2,983.58 |
2,983.35 |
2,983.35 |
5.5K |
| 15:20 |
2,983.45 |
2,983.45 |
2,982.51 |
2,983.23 |
13.2K |
| 15:21 |
2,983.74 |
2,983.97 |
2,983.57 |
2,983.97 |
3.9K |
| 15:22 |
2,983.97 |
2,984.37 |
2,983.93 |
2,984.37 |
5.5K |
| 15:23 |
2,985.04 |
2,985.49 |
2,984.86 |
2,985.49 |
16.0K |
| 15:24 |
2,985.49 |
2,985.71 |
2,985.16 |
2,985.71 |
9.3K |
| 15:25 |
2,985.71 |
2,985.71 |
2,984.24 |
2,984.24 |
5.4K |
| 15:26 |
2,984.24 |
2,984.24 |
2,983.93 |
2,983.93 |
6.6K |
| 15:27 |
2,983.76 |
2,983.76 |
2,983.41 |
2,983.41 |
6.0K |
| 15:28 |
2,983.80 |
2,983.80 |
2,983.73 |
2,983.73 |
4.6K |
| 15:29 |
2,983.80 |
2,984.05 |
2,983.57 |
2,984.05 |
12.8K |
| 15:30 |
2,984.13 |
2,984.13 |
2,984.07 |
2,984.07 |
22.6K |
| 15:31 |
2,983.73 |
2,983.73 |
2,982.93 |
2,982.93 |
18.8K |
| 15:32 |
2,982.93 |
2,982.93 |
2,982.59 |
2,982.64 |
5.5K |
| 15:33 |
2,982.64 |
2,983.13 |
2,982.64 |
2,983.10 |
15.3K |
| 15:34 |
2,983.10 |
2,984.55 |
2,983.10 |
2,984.55 |
23.1K |
| 15:35 |
2,984.16 |
2,985.16 |
2,984.16 |
2,984.71 |
28.7K |
| 15:36 |
2,985.91 |
2,986.35 |
2,985.46 |
2,986.35 |
18.6K |
| 15:37 |
2,986.68 |
2,986.68 |
2,986.00 |
2,986.07 |
15.7K |
| 15:38 |
2,986.13 |
2,986.13 |
2,985.59 |
2,985.59 |
11.4K |
| 15:39 |
2,985.88 |
2,985.88 |
2,985.28 |
2,985.28 |
11.2K |
| 15:40 |
2,985.39 |
2,986.28 |
2,985.08 |
2,986.28 |
18.3K |
| 15:41 |
2,986.28 |
2,986.28 |
2,985.88 |
2,985.95 |
8.2K |
| 15:42 |
2,985.98 |
2,986.12 |
2,985.98 |
2,986.04 |
2.4K |
| 15:43 |
2,985.97 |
2,986.74 |
2,985.97 |
2,986.74 |
4.8K |
| 15:44 |
2,986.47 |
2,987.20 |
2,986.47 |
2,986.99 |
35.9K |
| 15:45 |
2,987.27 |
2,987.27 |
2,986.94 |
2,986.94 |
22.1K |
| 15:46 |
2,987.35 |
2,987.35 |
2,987.03 |
2,987.28 |
20.4K |
| 15:47 |
2,987.36 |
2,987.53 |
2,986.75 |
2,986.75 |
31.4K |
| 15:48 |
2,986.51 |
2,986.78 |
2,986.51 |
2,986.77 |
13.0K |
| 15:49 |
2,986.83 |
2,986.83 |
2,986.43 |
2,986.46 |
35.1K |
| 15:50 |
2,987.49 |
2,989.48 |
2,987.49 |
2,988.97 |
301.8K |
| 15:51 |
2,989.49 |
2,990.00 |
2,989.45 |
2,989.45 |
70.1K |
| 15:52 |
2,989.25 |
2,990.03 |
2,989.25 |
2,990.03 |
57.6K |
| 15:53 |
2,990.75 |
2,992.04 |
2,990.75 |
2,991.26 |
43.7K |
| 15:54 |
2,989.82 |
2,989.82 |
2,988.07 |
2,988.07 |
107.9K |
| 15:55 |
2,988.04 |
2,988.53 |
2,988.01 |
2,988.01 |
58.6K |
| 15:56 |
2,988.07 |
2,988.70 |
2,986.77 |
2,986.77 |
125.7K |
| 15:57 |
2,987.49 |
2,988.04 |
2,986.37 |
2,988.04 |
112.1K |
| 15:58 |
2,987.03 |
2,988.32 |
2,987.03 |
2,987.43 |
91.6K |
| 15:59 |
2,987.15 |
2,988.04 |
2,986.97 |
2,986.98 |
183.7K |
| 16:00 |
2,986.48 |
2,989.36 |
2,986.48 |
2,989.36 |
2,787.7K |
| 16:01 |
2,989.36 |
2,989.36 |
2,989.36 |
2,989.36 |
0.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|