| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,989.36 |
2,989.36 |
2,977.27 |
2,979.27 |
115.4K |
| 09:31 |
2,974.98 |
2,975.64 |
2,971.20 |
2,975.64 |
27.6K |
| 09:32 |
2,978.02 |
2,978.02 |
2,969.20 |
2,969.20 |
21.2K |
| 09:33 |
2,971.41 |
2,971.41 |
2,963.17 |
2,963.17 |
41.9K |
| 09:34 |
2,964.33 |
2,965.61 |
2,963.33 |
2,965.61 |
5.5K |
| 09:35 |
2,964.75 |
2,965.48 |
2,964.75 |
2,965.48 |
13.4K |
| 09:36 |
2,968.85 |
2,977.32 |
2,968.85 |
2,977.32 |
14.2K |
| 09:37 |
2,979.21 |
2,980.63 |
2,979.21 |
2,979.27 |
31.2K |
| 09:38 |
2,980.85 |
2,982.07 |
2,980.24 |
2,981.18 |
6.3K |
| 09:39 |
2,981.40 |
2,981.46 |
2,980.65 |
2,981.46 |
13.5K |
| 09:40 |
2,981.32 |
2,986.60 |
2,981.32 |
2,986.20 |
12.5K |
| 09:41 |
2,985.39 |
2,987.77 |
2,985.11 |
2,987.77 |
17.4K |
| 09:42 |
2,987.70 |
2,990.69 |
2,986.95 |
2,986.95 |
24.9K |
| 09:43 |
2,986.53 |
2,986.53 |
2,983.45 |
2,983.45 |
9.5K |
| 09:44 |
2,983.67 |
2,983.67 |
2,981.40 |
2,981.40 |
8.5K |
| 09:45 |
2,981.33 |
2,981.33 |
2,977.58 |
2,977.58 |
20.4K |
| 09:46 |
2,975.07 |
2,975.07 |
2,971.17 |
2,971.17 |
17.6K |
| 09:47 |
2,970.56 |
2,970.70 |
2,968.81 |
2,969.00 |
12.5K |
| 09:48 |
2,969.61 |
2,969.95 |
2,969.61 |
2,969.95 |
5.0K |
| 09:49 |
2,969.20 |
2,969.69 |
2,969.00 |
2,969.50 |
5.9K |
| 09:50 |
2,970.66 |
2,975.14 |
2,970.66 |
2,975.14 |
13.6K |
| 09:51 |
2,974.19 |
2,974.19 |
2,973.45 |
2,973.78 |
26.7K |
| 09:52 |
2,973.45 |
2,973.45 |
2,969.83 |
2,969.83 |
9.6K |
| 09:53 |
2,969.50 |
2,969.70 |
2,969.50 |
2,969.70 |
3.9K |
| 09:54 |
2,969.35 |
2,969.35 |
2,968.49 |
2,968.49 |
14.2K |
| 09:55 |
2,968.56 |
2,968.56 |
2,967.20 |
2,967.28 |
10.2K |
| 09:56 |
2,966.94 |
2,966.94 |
2,965.95 |
2,965.95 |
17.7K |
| 09:57 |
2,965.98 |
2,967.34 |
2,965.64 |
2,967.34 |
5.8K |
| 09:58 |
2,966.67 |
2,967.15 |
2,966.32 |
2,966.43 |
18.4K |
| 09:59 |
2,965.53 |
2,965.53 |
2,964.36 |
2,964.36 |
14.2K |
| 10:00 |
2,964.06 |
2,964.63 |
2,963.42 |
2,964.63 |
49.1K |
| 10:01 |
2,964.49 |
2,968.91 |
2,964.49 |
2,968.91 |
10.8K |
| 10:02 |
2,968.94 |
2,968.94 |
2,966.15 |
2,966.29 |
20.5K |
| 10:03 |
2,966.29 |
2,966.73 |
2,966.29 |
2,966.73 |
3.2K |
| 10:04 |
2,967.42 |
2,970.55 |
2,967.42 |
2,970.55 |
6.7K |
| 10:05 |
2,970.55 |
2,971.73 |
2,970.06 |
2,970.06 |
17.8K |
| 10:06 |
2,970.48 |
2,970.48 |
2,970.09 |
2,970.09 |
5.8K |
| 10:07 |
2,968.36 |
2,968.36 |
2,966.48 |
2,966.87 |
18.0K |
| 10:08 |
2,966.87 |
2,966.87 |
2,964.89 |
2,964.89 |
14.1K |
| 10:09 |
2,964.94 |
2,964.94 |
2,964.94 |
2,964.94 |
7.6K |
| 10:10 |
2,964.36 |
2,964.36 |
2,962.58 |
2,962.64 |
13.7K |
| 10:11 |
2,963.39 |
2,965.19 |
2,963.39 |
2,965.19 |
34.3K |
| 10:12 |
2,965.83 |
2,965.83 |
2,965.36 |
2,965.36 |
5.1K |
| 10:13 |
2,965.22 |
2,965.22 |
2,965.00 |
2,965.00 |
13.2K |
| 10:14 |
2,964.89 |
2,965.44 |
2,964.89 |
2,965.44 |
3.3K |
| 10:15 |
2,967.03 |
2,967.92 |
2,966.62 |
2,966.62 |
10.2K |
| 10:16 |
2,965.84 |
2,965.84 |
2,965.50 |
2,965.52 |
3.4K |
| 10:17 |
2,965.74 |
2,967.38 |
2,965.74 |
2,966.63 |
6.3K |
| 10:18 |
2,967.08 |
2,967.30 |
2,965.88 |
2,965.88 |
5.6K |
| 10:19 |
2,965.88 |
2,966.49 |
2,965.88 |
2,966.05 |
2.3K |
| 10:20 |
2,966.55 |
2,967.33 |
2,966.21 |
2,967.33 |
8.5K |
| 10:21 |
2,967.44 |
2,969.44 |
2,967.44 |
2,968.83 |
12.2K |
| 10:22 |
2,968.22 |
2,968.22 |
2,966.25 |
2,966.48 |
13.6K |
| 10:23 |
2,966.76 |
2,966.76 |
2,965.69 |
2,965.69 |
13.7K |
| 10:24 |
2,964.93 |
2,965.90 |
2,964.93 |
2,965.69 |
12.4K |
| 10:25 |
2,966.03 |
2,966.03 |
2,964.72 |
2,964.72 |
15.3K |
| 10:26 |
2,964.72 |
2,965.50 |
2,964.42 |
2,965.50 |
16.3K |
| 10:27 |
2,964.40 |
2,964.45 |
2,963.05 |
2,963.05 |
38.3K |
| 10:28 |
2,961.17 |
2,961.17 |
2,960.89 |
2,960.89 |
18.3K |
| 10:29 |
2,960.28 |
2,961.45 |
2,960.28 |
2,961.45 |
21.2K |
| 10:30 |
2,961.45 |
2,961.45 |
2,960.33 |
2,960.94 |
11.9K |
| 10:31 |
2,960.94 |
2,960.94 |
2,958.02 |
2,958.02 |
11.0K |
| 10:32 |
2,958.35 |
2,958.35 |
2,954.74 |
2,954.74 |
45.8K |
| 10:33 |
2,954.74 |
2,954.74 |
2,953.41 |
2,953.41 |
20.9K |
| 10:34 |
2,952.61 |
2,952.61 |
2,951.44 |
2,951.44 |
11.4K |
| 10:35 |
2,951.36 |
2,951.36 |
2,950.74 |
2,950.74 |
73.7K |
| 10:36 |
2,951.08 |
2,954.63 |
2,951.08 |
2,954.63 |
9.5K |
| 10:37 |
2,954.96 |
2,954.96 |
2,954.30 |
2,954.30 |
10.8K |
| 10:38 |
2,954.30 |
2,954.30 |
2,953.74 |
2,954.30 |
14.3K |
| 10:39 |
2,954.94 |
2,955.75 |
2,954.94 |
2,955.47 |
6.9K |
| 10:40 |
2,954.47 |
2,954.47 |
2,953.38 |
2,953.38 |
11.2K |
| 10:41 |
2,953.72 |
2,954.94 |
2,953.72 |
2,954.13 |
27.3K |
| 10:42 |
2,954.13 |
2,955.52 |
2,954.13 |
2,955.52 |
6.0K |
| 10:43 |
2,955.22 |
2,955.22 |
2,954.00 |
2,954.14 |
16.7K |
| 10:44 |
2,954.47 |
2,954.47 |
2,954.34 |
2,954.34 |
2.6K |
| 10:45 |
2,954.62 |
2,954.62 |
2,954.48 |
2,954.59 |
8.2K |
| 10:46 |
2,953.98 |
2,953.98 |
2,952.92 |
2,953.23 |
24.6K |
| 10:47 |
2,953.84 |
2,954.17 |
2,953.84 |
2,954.17 |
5.2K |
| 10:48 |
2,953.66 |
2,953.90 |
2,953.66 |
2,953.90 |
10.1K |
| 10:49 |
2,953.90 |
2,953.90 |
2,953.26 |
2,953.36 |
6.2K |
| 10:50 |
2,953.36 |
2,954.39 |
2,953.36 |
2,954.39 |
3.0K |
| 10:51 |
2,954.39 |
2,954.39 |
2,954.06 |
2,954.16 |
9.4K |
| 10:52 |
2,954.16 |
2,955.02 |
2,954.16 |
2,955.02 |
9.6K |
| 10:53 |
2,954.52 |
2,954.69 |
2,954.38 |
2,954.38 |
4.2K |
| 10:54 |
2,956.05 |
2,956.66 |
2,956.05 |
2,956.19 |
18.5K |
| 10:55 |
2,956.19 |
2,958.10 |
2,956.19 |
2,958.10 |
10.8K |
| 10:56 |
2,958.10 |
2,959.07 |
2,958.03 |
2,959.07 |
12.7K |
| 10:57 |
2,959.60 |
2,960.33 |
2,959.60 |
2,960.33 |
4.3K |
| 10:58 |
2,960.33 |
2,960.47 |
2,959.99 |
2,960.47 |
2.7K |
| 10:59 |
2,960.55 |
2,960.55 |
2,958.07 |
2,958.12 |
16.1K |
| 11:00 |
2,958.46 |
2,959.12 |
2,958.12 |
2,959.12 |
6.1K |
| 11:01 |
2,959.12 |
2,959.40 |
2,959.01 |
2,959.01 |
5.1K |
| 11:02 |
2,959.01 |
2,959.34 |
2,958.06 |
2,958.06 |
9.3K |
| 11:03 |
2,958.26 |
2,958.59 |
2,958.26 |
2,958.59 |
6.3K |
| 11:04 |
2,958.45 |
2,958.53 |
2,958.25 |
2,958.25 |
7.0K |
| 11:05 |
2,958.25 |
2,958.89 |
2,958.25 |
2,958.89 |
12.0K |
| 11:06 |
2,958.59 |
2,958.59 |
2,956.81 |
2,956.81 |
12.8K |
| 11:07 |
2,956.40 |
2,956.40 |
2,955.40 |
2,955.40 |
8.0K |
| 11:08 |
2,955.95 |
2,956.28 |
2,955.95 |
2,956.28 |
5.8K |
| 11:09 |
2,956.01 |
2,957.03 |
2,955.73 |
2,957.03 |
13.8K |
| 11:10 |
2,957.78 |
2,958.12 |
2,957.78 |
2,958.12 |
5.6K |
| 11:11 |
2,958.09 |
2,958.53 |
2,958.09 |
2,958.39 |
1.9K |
| 11:12 |
2,958.51 |
2,958.78 |
2,958.51 |
2,958.78 |
4.6K |
| 11:13 |
2,958.78 |
2,958.78 |
2,958.28 |
2,958.28 |
1.8K |
| 11:14 |
2,958.42 |
2,959.53 |
2,958.26 |
2,958.87 |
7.8K |
| 11:15 |
2,958.31 |
2,959.54 |
2,958.31 |
2,959.54 |
14.8K |
| 11:16 |
2,959.26 |
2,959.59 |
2,959.26 |
2,959.45 |
2.9K |
| 11:17 |
2,958.59 |
2,959.87 |
2,958.59 |
2,959.87 |
11.4K |
| 11:18 |
2,961.23 |
2,961.23 |
2,960.31 |
2,960.31 |
11.1K |
| 11:19 |
2,960.14 |
2,961.14 |
2,960.14 |
2,961.14 |
9.3K |
| 11:20 |
2,961.14 |
2,961.50 |
2,960.86 |
2,961.50 |
2.3K |
| 11:21 |
2,961.50 |
2,961.95 |
2,961.42 |
2,961.42 |
3.2K |
| 11:22 |
2,961.48 |
2,961.48 |
2,960.70 |
2,960.70 |
4.4K |
| 11:23 |
2,960.77 |
2,960.77 |
2,960.20 |
2,960.64 |
12.8K |
| 11:24 |
2,961.09 |
2,961.42 |
2,961.09 |
2,961.25 |
3.1K |
| 11:25 |
2,960.95 |
2,961.23 |
2,960.95 |
2,961.23 |
4.2K |
| 11:26 |
2,961.23 |
2,961.36 |
2,961.09 |
2,961.09 |
3.6K |
| 11:27 |
2,961.03 |
2,961.03 |
2,960.16 |
2,960.16 |
15.8K |
| 11:28 |
2,960.49 |
2,960.49 |
2,959.96 |
2,959.96 |
6.5K |
| 11:29 |
2,959.96 |
2,959.96 |
2,957.98 |
2,957.98 |
10.7K |
| 11:30 |
2,958.59 |
2,958.81 |
2,957.70 |
2,957.70 |
6.5K |
| 11:31 |
2,958.31 |
2,959.15 |
2,958.01 |
2,958.01 |
9.1K |
| 11:32 |
2,958.01 |
2,958.01 |
2,957.26 |
2,957.42 |
5.8K |
| 11:33 |
2,959.08 |
2,959.08 |
2,958.31 |
2,958.31 |
7.3K |
| 11:34 |
2,958.17 |
2,958.67 |
2,958.17 |
2,958.51 |
2.2K |
| 11:35 |
2,958.67 |
2,958.88 |
2,958.67 |
2,958.88 |
10.2K |
| 11:36 |
2,958.76 |
2,960.06 |
2,958.76 |
2,960.06 |
7.2K |
| 11:37 |
2,960.62 |
2,960.62 |
2,959.82 |
2,959.82 |
12.5K |
| 11:38 |
2,960.10 |
2,960.32 |
2,960.09 |
2,960.09 |
6.1K |
| 11:39 |
2,960.42 |
2,960.42 |
2,959.86 |
2,959.91 |
6.1K |
| 11:40 |
2,959.99 |
2,960.15 |
2,959.87 |
2,960.15 |
3.0K |
| 11:41 |
2,960.33 |
2,960.33 |
2,960.04 |
2,960.04 |
6.2K |
| 11:42 |
2,960.32 |
2,960.32 |
2,960.10 |
2,960.10 |
1.2K |
| 11:43 |
2,960.49 |
2,960.49 |
2,957.46 |
2,957.46 |
21.8K |
| 11:44 |
2,957.05 |
2,957.35 |
2,956.52 |
2,957.08 |
22.4K |
| 11:45 |
2,956.74 |
2,957.47 |
2,956.66 |
2,957.11 |
6.4K |
| 11:46 |
2,957.33 |
2,957.33 |
2,954.63 |
2,954.63 |
12.6K |
| 11:47 |
2,954.47 |
2,954.47 |
2,951.65 |
2,951.65 |
56.2K |
| 11:48 |
2,951.98 |
2,951.98 |
2,951.10 |
2,951.10 |
5.2K |
| 11:49 |
2,951.10 |
2,952.12 |
2,951.10 |
2,952.12 |
7.4K |
| 11:50 |
2,951.98 |
2,951.98 |
2,951.20 |
2,951.20 |
25.1K |
| 11:51 |
2,951.81 |
2,951.95 |
2,951.81 |
2,951.95 |
12.7K |
| 11:52 |
2,951.95 |
2,953.09 |
2,951.95 |
2,953.09 |
3.6K |
| 11:53 |
2,953.09 |
2,953.62 |
2,953.09 |
2,953.62 |
2.4K |
| 11:54 |
2,953.29 |
2,953.41 |
2,953.29 |
2,953.34 |
3.5K |
| 11:55 |
2,953.34 |
2,953.81 |
2,953.34 |
2,953.81 |
1.9K |
| 11:56 |
2,953.76 |
2,953.76 |
2,951.73 |
2,951.73 |
23.1K |
| 11:57 |
2,951.87 |
2,952.75 |
2,951.87 |
2,952.75 |
3.6K |
| 11:58 |
2,952.59 |
2,952.59 |
2,952.28 |
2,952.28 |
1.9K |
| 11:59 |
2,952.28 |
2,952.28 |
2,951.39 |
2,951.39 |
2.4K |
| 12:00 |
2,951.06 |
2,951.32 |
2,951.06 |
2,951.32 |
8.1K |
| 12:01 |
2,950.88 |
2,950.98 |
2,950.70 |
2,950.98 |
8.9K |
| 12:02 |
2,950.98 |
2,951.92 |
2,950.98 |
2,951.92 |
2.5K |
| 12:03 |
2,951.92 |
2,951.92 |
2,949.60 |
2,949.60 |
10.4K |
| 12:04 |
2,949.71 |
2,950.96 |
2,949.71 |
2,950.90 |
36.9K |
| 12:05 |
2,951.40 |
2,951.96 |
2,951.40 |
2,951.82 |
5.1K |
| 12:06 |
2,951.82 |
2,951.97 |
2,951.69 |
2,951.69 |
3.0K |
| 12:07 |
2,952.05 |
2,952.05 |
2,951.94 |
2,951.94 |
7.8K |
| 12:08 |
2,951.61 |
2,951.89 |
2,951.30 |
2,951.30 |
4.2K |
| 12:09 |
2,951.30 |
2,951.30 |
2,951.13 |
2,951.13 |
15.0K |
| 12:10 |
2,950.86 |
2,950.86 |
2,946.25 |
2,946.25 |
124.8K |
| 12:11 |
2,945.27 |
2,945.46 |
2,944.72 |
2,945.46 |
21.7K |
| 12:12 |
2,945.83 |
2,945.83 |
2,945.39 |
2,945.39 |
3.7K |
| 12:13 |
2,945.25 |
2,945.25 |
2,944.22 |
2,944.22 |
22.2K |
| 12:14 |
2,944.39 |
2,944.50 |
2,943.47 |
2,943.47 |
89.9K |
| 12:15 |
2,944.53 |
2,944.53 |
2,944.11 |
2,944.11 |
29.2K |
| 12:16 |
2,942.52 |
2,942.86 |
2,942.52 |
2,942.80 |
26.5K |
| 12:17 |
2,941.64 |
2,942.25 |
2,941.64 |
2,942.25 |
22.8K |
| 12:18 |
2,942.39 |
2,942.39 |
2,942.39 |
2,942.39 |
3.0K |
| 12:19 |
2,941.50 |
2,942.05 |
2,941.50 |
2,942.05 |
9.3K |
| 12:20 |
2,941.77 |
2,942.19 |
2,941.77 |
2,942.19 |
11.6K |
| 12:21 |
2,942.52 |
2,942.88 |
2,942.52 |
2,942.60 |
16.2K |
| 12:22 |
2,942.60 |
2,942.60 |
2,941.92 |
2,941.92 |
11.0K |
| 12:23 |
2,941.44 |
2,941.44 |
2,940.54 |
2,940.54 |
16.1K |
| 12:24 |
2,942.87 |
2,942.87 |
2,941.90 |
2,941.90 |
32.9K |
| 12:25 |
2,941.83 |
2,941.84 |
2,941.50 |
2,941.84 |
5.8K |
| 12:26 |
2,942.18 |
2,943.20 |
2,942.18 |
2,943.20 |
4.0K |
| 12:27 |
2,942.94 |
2,942.94 |
2,942.87 |
2,942.87 |
3.5K |
| 12:28 |
2,942.87 |
2,942.87 |
2,942.74 |
2,942.74 |
0.3K |
| 12:29 |
2,942.91 |
2,942.91 |
2,942.06 |
2,942.12 |
41.6K |
| 12:30 |
2,942.56 |
2,943.56 |
2,942.56 |
2,943.56 |
6.6K |
| 12:31 |
2,943.23 |
2,943.23 |
2,942.34 |
2,942.40 |
15.0K |
| 12:32 |
2,942.18 |
2,942.51 |
2,942.18 |
2,942.37 |
4.5K |
| 12:33 |
2,942.37 |
2,942.37 |
2,942.35 |
2,942.35 |
4.8K |
| 12:34 |
2,942.69 |
2,943.41 |
2,942.69 |
2,943.41 |
4.7K |
| 12:35 |
2,943.69 |
2,944.66 |
2,943.69 |
2,944.66 |
14.1K |
| 12:36 |
2,944.05 |
2,944.05 |
2,943.91 |
2,943.91 |
12.4K |
| 12:37 |
2,944.19 |
2,944.52 |
2,944.19 |
2,944.36 |
10.3K |
| 12:38 |
2,944.36 |
2,944.86 |
2,944.30 |
2,944.86 |
4.2K |
| 12:39 |
2,945.00 |
2,945.33 |
2,945.00 |
2,945.00 |
2.1K |
| 12:40 |
2,945.00 |
2,945.42 |
2,945.00 |
2,945.42 |
3.7K |
| 12:41 |
2,946.03 |
2,946.03 |
2,944.53 |
2,944.65 |
8.6K |
| 12:42 |
2,945.25 |
2,945.42 |
2,945.25 |
2,945.42 |
2.1K |
| 12:43 |
2,945.14 |
2,945.45 |
2,945.14 |
2,945.45 |
10.3K |
| 12:44 |
2,945.73 |
2,945.73 |
2,945.59 |
2,945.73 |
3.9K |
| 12:45 |
2,946.51 |
2,946.79 |
2,946.45 |
2,946.79 |
2.4K |
| 12:46 |
2,946.84 |
2,946.84 |
2,946.31 |
2,946.31 |
9.0K |
| 12:47 |
2,946.31 |
2,946.65 |
2,946.31 |
2,946.37 |
3.7K |
| 12:48 |
2,946.65 |
2,948.81 |
2,946.65 |
2,948.81 |
5.1K |
| 12:49 |
2,950.20 |
2,950.20 |
2,949.31 |
2,949.31 |
37.3K |
| 12:50 |
2,949.24 |
2,949.46 |
2,949.24 |
2,949.25 |
5.5K |
| 12:51 |
2,949.53 |
2,949.53 |
2,949.47 |
2,949.47 |
3.0K |
| 12:52 |
2,949.00 |
2,949.00 |
2,948.72 |
2,948.72 |
5.7K |
| 12:53 |
2,948.72 |
2,950.04 |
2,948.72 |
2,950.04 |
5.8K |
| 12:54 |
2,950.32 |
2,950.32 |
2,949.65 |
2,949.88 |
3.5K |
| 12:55 |
2,949.88 |
2,950.16 |
2,949.88 |
2,950.05 |
5.9K |
| 12:56 |
2,949.88 |
2,950.49 |
2,949.69 |
2,949.69 |
5.5K |
| 12:57 |
2,949.17 |
2,949.17 |
2,949.12 |
2,949.12 |
7.8K |
| 12:58 |
2,949.12 |
2,949.73 |
2,948.98 |
2,949.73 |
12.8K |
| 12:59 |
2,950.34 |
2,950.34 |
2,949.57 |
2,949.74 |
10.8K |
| 13:00 |
2,951.68 |
2,952.63 |
2,951.68 |
2,952.63 |
7.2K |
| 13:01 |
2,953.04 |
2,953.66 |
2,952.77 |
2,953.66 |
6.6K |
| 13:02 |
2,954.46 |
2,955.16 |
2,954.46 |
2,955.16 |
14.8K |
| 13:03 |
2,955.19 |
2,955.19 |
2,954.91 |
2,954.91 |
13.1K |
| 13:04 |
2,954.91 |
2,954.91 |
2,954.44 |
2,954.44 |
5.0K |
| 13:05 |
2,954.44 |
2,954.44 |
2,953.02 |
2,953.02 |
7.6K |
| 13:06 |
2,952.77 |
2,953.93 |
2,952.77 |
2,953.88 |
16.8K |
| 13:07 |
2,954.43 |
2,954.77 |
2,954.43 |
2,954.77 |
3.5K |
| 13:08 |
2,954.93 |
2,955.35 |
2,954.74 |
2,955.35 |
4.4K |
| 13:09 |
2,955.07 |
2,955.07 |
2,954.68 |
2,954.68 |
1.7K |
| 13:10 |
2,954.82 |
2,954.82 |
2,954.48 |
2,954.49 |
8.1K |
| 13:11 |
2,954.49 |
2,954.49 |
2,953.52 |
2,953.57 |
8.5K |
| 13:12 |
2,953.30 |
2,953.30 |
2,952.63 |
2,952.63 |
2.9K |
| 13:13 |
2,952.36 |
2,952.36 |
2,951.30 |
2,951.30 |
10.3K |
| 13:14 |
2,951.40 |
2,951.40 |
2,951.00 |
2,951.00 |
6.0K |
| 13:15 |
2,950.86 |
2,953.38 |
2,950.86 |
2,953.38 |
13.9K |
| 13:16 |
2,953.15 |
2,953.71 |
2,952.57 |
2,952.57 |
21.0K |
| 13:17 |
2,952.57 |
2,952.85 |
2,952.50 |
2,952.81 |
5.5K |
| 13:18 |
2,952.81 |
2,953.58 |
2,952.81 |
2,953.14 |
14.5K |
| 13:19 |
2,953.42 |
2,954.28 |
2,953.14 |
2,954.28 |
13.0K |
| 13:20 |
2,953.66 |
2,953.84 |
2,953.27 |
2,953.27 |
7.2K |
| 13:21 |
2,953.48 |
2,953.48 |
2,952.87 |
2,952.87 |
5.7K |
| 13:22 |
2,952.87 |
2,953.56 |
2,952.47 |
2,952.47 |
9.5K |
| 13:23 |
2,952.17 |
2,952.17 |
2,951.13 |
2,951.13 |
7.3K |
| 13:24 |
2,950.85 |
2,950.85 |
2,950.78 |
2,950.78 |
1.0K |
| 13:25 |
2,950.34 |
2,951.51 |
2,950.34 |
2,951.51 |
9.3K |
| 13:26 |
2,952.12 |
2,952.12 |
2,952.12 |
2,952.12 |
2.2K |
| 13:27 |
2,952.95 |
2,953.02 |
2,952.89 |
2,952.89 |
6.5K |
| 13:28 |
2,952.89 |
2,953.29 |
2,952.89 |
2,953.29 |
9.0K |
| 13:29 |
2,952.24 |
2,952.24 |
2,951.18 |
2,951.18 |
17.9K |
| 13:30 |
2,951.07 |
2,951.14 |
2,951.07 |
2,951.14 |
10.1K |
| 13:31 |
2,951.30 |
2,951.47 |
2,951.03 |
2,951.47 |
2.7K |
| 13:32 |
2,951.75 |
2,952.03 |
2,951.75 |
2,951.75 |
2.5K |
| 13:33 |
2,951.75 |
2,952.30 |
2,951.75 |
2,952.30 |
0.1K |
| 13:34 |
2,952.30 |
2,953.48 |
2,952.30 |
2,953.48 |
14.0K |
| 13:35 |
2,953.75 |
2,953.75 |
2,952.76 |
2,952.76 |
4.1K |
| 13:36 |
2,952.48 |
2,952.93 |
2,952.48 |
2,952.93 |
4.4K |
| 13:37 |
2,953.34 |
2,953.71 |
2,953.34 |
2,953.71 |
16.9K |
| 13:38 |
2,953.71 |
2,954.23 |
2,953.71 |
2,954.23 |
11.4K |
| 13:39 |
2,954.13 |
2,954.83 |
2,954.13 |
2,954.83 |
16.5K |
| 13:40 |
2,955.11 |
2,955.11 |
2,954.92 |
2,955.09 |
2.0K |
| 13:41 |
2,955.15 |
2,955.69 |
2,955.15 |
2,955.69 |
4.9K |
| 13:42 |
2,956.31 |
2,956.31 |
2,955.48 |
2,955.51 |
8.4K |
| 13:43 |
2,955.51 |
2,955.51 |
2,954.68 |
2,954.75 |
10.9K |
| 13:44 |
2,954.75 |
2,954.75 |
2,954.34 |
2,954.68 |
4.3K |
| 13:45 |
2,955.36 |
2,955.98 |
2,955.09 |
2,955.09 |
6.3K |
| 13:46 |
2,954.95 |
2,954.95 |
2,953.87 |
2,953.87 |
14.7K |
| 13:47 |
2,953.89 |
2,953.89 |
2,953.68 |
2,953.68 |
1.9K |
| 13:48 |
2,953.68 |
2,953.81 |
2,953.67 |
2,953.81 |
3.8K |
| 13:49 |
2,953.81 |
2,953.81 |
2,953.64 |
2,953.64 |
1.9K |
| 13:50 |
2,953.81 |
2,954.09 |
2,953.81 |
2,954.09 |
12.7K |
| 13:51 |
2,954.42 |
2,955.42 |
2,954.42 |
2,955.42 |
4.4K |
| 13:52 |
2,955.09 |
2,955.09 |
2,953.24 |
2,953.24 |
6.1K |
| 13:53 |
2,953.24 |
2,953.24 |
2,952.85 |
2,952.85 |
3.4K |
| 13:54 |
2,952.85 |
2,952.85 |
2,952.52 |
2,952.52 |
14.2K |
| 13:55 |
2,952.58 |
2,952.91 |
2,952.58 |
2,952.91 |
8.4K |
| 13:56 |
2,952.91 |
2,952.91 |
2,952.56 |
2,952.56 |
4.1K |
| 13:57 |
2,952.49 |
2,952.49 |
2,952.44 |
2,952.44 |
3.4K |
| 13:58 |
2,952.44 |
2,952.44 |
2,951.88 |
2,951.88 |
4.1K |
| 13:59 |
2,951.77 |
2,952.04 |
2,951.77 |
2,951.77 |
2.1K |
| 14:00 |
2,951.77 |
2,952.60 |
2,951.77 |
2,952.60 |
5.5K |
| 14:01 |
2,952.73 |
2,952.73 |
2,952.59 |
2,952.59 |
11.0K |
| 14:02 |
2,952.59 |
2,952.73 |
2,952.59 |
2,952.73 |
0.5K |
| 14:03 |
2,952.73 |
2,952.94 |
2,952.66 |
2,952.94 |
3.8K |
| 14:04 |
2,952.88 |
2,952.88 |
2,952.40 |
2,952.40 |
4.3K |
| 14:05 |
2,952.40 |
2,952.82 |
2,952.40 |
2,952.82 |
7.9K |
| 14:06 |
2,953.85 |
2,953.85 |
2,952.38 |
2,952.38 |
17.0K |
| 14:07 |
2,952.24 |
2,952.51 |
2,952.24 |
2,952.51 |
3.1K |
| 14:08 |
2,952.51 |
2,952.99 |
2,952.51 |
2,952.99 |
5.2K |
| 14:09 |
2,953.51 |
2,953.85 |
2,953.30 |
2,953.85 |
5.0K |
| 14:10 |
2,953.69 |
2,953.69 |
2,953.52 |
2,953.52 |
6.4K |
| 14:11 |
2,953.59 |
2,953.59 |
2,953.59 |
2,953.59 |
1.9K |
| 14:12 |
2,953.59 |
2,953.59 |
2,953.09 |
2,953.26 |
21.9K |
| 14:13 |
2,953.40 |
2,953.40 |
2,953.15 |
2,953.15 |
14.5K |
| 14:14 |
2,953.15 |
2,953.42 |
2,953.15 |
2,953.42 |
0.3K |
| 14:15 |
2,953.20 |
2,953.20 |
2,952.93 |
2,953.07 |
7.7K |
| 14:16 |
2,953.00 |
2,953.00 |
2,953.00 |
2,953.00 |
3.3K |
| 14:17 |
2,953.00 |
2,953.00 |
2,952.83 |
2,952.83 |
1.0K |
| 14:18 |
2,952.76 |
2,952.90 |
2,952.76 |
2,952.76 |
1.3K |
| 14:19 |
2,952.32 |
2,952.32 |
2,951.75 |
2,951.75 |
11.3K |
| 14:20 |
2,951.47 |
2,951.47 |
2,950.92 |
2,950.92 |
11.4K |
| 14:21 |
2,950.92 |
2,951.36 |
2,950.92 |
2,951.36 |
4.0K |
| 14:22 |
2,950.75 |
2,950.75 |
2,950.14 |
2,950.14 |
7.0K |
| 14:23 |
2,950.14 |
2,950.14 |
2,948.85 |
2,949.23 |
34.8K |
| 14:24 |
2,949.23 |
2,950.15 |
2,949.23 |
2,949.77 |
10.3K |
| 14:25 |
2,950.32 |
2,950.32 |
2,949.33 |
2,949.53 |
12.5K |
| 14:26 |
2,949.53 |
2,949.53 |
2,948.92 |
2,948.92 |
4.8K |
| 14:27 |
2,948.58 |
2,948.58 |
2,947.78 |
2,947.89 |
16.7K |
| 14:28 |
2,947.74 |
2,947.92 |
2,947.44 |
2,947.44 |
4.0K |
| 14:29 |
2,947.51 |
2,949.08 |
2,947.18 |
2,949.08 |
16.5K |
| 14:30 |
2,949.14 |
2,950.16 |
2,949.14 |
2,949.48 |
7.8K |
| 14:31 |
2,949.48 |
2,949.81 |
2,949.48 |
2,949.81 |
4.9K |
| 14:32 |
2,949.87 |
2,950.35 |
2,949.87 |
2,950.35 |
4.0K |
| 14:33 |
2,950.42 |
2,950.42 |
2,949.94 |
2,949.94 |
7.0K |
| 14:34 |
2,949.72 |
2,949.98 |
2,949.65 |
2,949.98 |
11.5K |
| 14:35 |
2,949.77 |
2,949.77 |
2,949.52 |
2,949.52 |
13.1K |
| 14:36 |
2,948.96 |
2,948.96 |
2,948.26 |
2,948.26 |
12.8K |
| 14:37 |
2,948.00 |
2,948.80 |
2,947.21 |
2,948.80 |
35.2K |
| 14:38 |
2,949.02 |
2,949.13 |
2,949.02 |
2,949.13 |
9.4K |
| 14:39 |
2,949.13 |
2,949.83 |
2,948.99 |
2,949.83 |
15.7K |
| 14:40 |
2,949.95 |
2,949.95 |
2,949.68 |
2,949.84 |
0.9K |
| 14:41 |
2,949.84 |
2,949.95 |
2,949.55 |
2,949.55 |
2.8K |
| 14:42 |
2,949.27 |
2,949.44 |
2,948.99 |
2,949.07 |
8.4K |
| 14:43 |
2,948.88 |
2,948.88 |
2,948.67 |
2,948.67 |
4.8K |
| 14:44 |
2,948.74 |
2,948.87 |
2,948.74 |
2,948.87 |
7.4K |
| 14:45 |
2,948.87 |
2,949.50 |
2,948.87 |
2,949.50 |
7.6K |
| 14:46 |
2,949.97 |
2,950.02 |
2,949.75 |
2,949.75 |
18.7K |
| 14:47 |
2,949.75 |
2,949.75 |
2,949.55 |
2,949.55 |
1.3K |
| 14:48 |
2,949.55 |
2,949.69 |
2,949.36 |
2,949.36 |
6.3K |
| 14:49 |
2,949.19 |
2,949.22 |
2,949.19 |
2,949.22 |
0.4K |
| 14:50 |
2,949.22 |
2,949.22 |
2,947.81 |
2,947.81 |
13.6K |
| 14:51 |
2,948.19 |
2,948.26 |
2,948.19 |
2,948.19 |
2.2K |
| 14:52 |
2,947.47 |
2,947.47 |
2,947.16 |
2,947.16 |
4.4K |
| 14:53 |
2,947.16 |
2,947.16 |
2,946.74 |
2,946.74 |
2.5K |
| 14:54 |
2,947.29 |
2,947.29 |
2,946.07 |
2,946.21 |
11.6K |
| 14:55 |
2,946.21 |
2,947.07 |
2,946.21 |
2,947.07 |
9.4K |
| 14:56 |
2,947.24 |
2,947.51 |
2,947.18 |
2,947.29 |
9.1K |
| 14:57 |
2,947.03 |
2,947.03 |
2,946.35 |
2,946.35 |
8.6K |
| 14:58 |
2,946.21 |
2,946.21 |
2,945.54 |
2,945.84 |
4.0K |
| 14:59 |
2,945.84 |
2,945.84 |
2,945.40 |
2,945.40 |
6.5K |
| 15:00 |
2,945.68 |
2,945.68 |
2,944.16 |
2,944.37 |
58.1K |
| 15:01 |
2,945.09 |
2,945.98 |
2,944.93 |
2,945.35 |
17.4K |
| 15:02 |
2,945.30 |
2,945.37 |
2,944.43 |
2,944.70 |
13.2K |
| 15:03 |
2,944.73 |
2,945.59 |
2,944.73 |
2,945.59 |
3.1K |
| 15:04 |
2,945.25 |
2,945.42 |
2,943.67 |
2,943.67 |
39.6K |
| 15:05 |
2,943.34 |
2,944.02 |
2,943.34 |
2,944.02 |
18.2K |
| 15:06 |
2,943.45 |
2,943.45 |
2,940.45 |
2,940.72 |
110.9K |
| 15:07 |
2,940.72 |
2,940.72 |
2,938.72 |
2,938.72 |
31.5K |
| 15:08 |
2,939.59 |
2,940.89 |
2,939.59 |
2,940.89 |
19.3K |
| 15:09 |
2,941.39 |
2,941.67 |
2,939.23 |
2,939.23 |
33.5K |
| 15:10 |
2,939.23 |
2,939.39 |
2,938.35 |
2,938.35 |
11.5K |
| 15:11 |
2,938.35 |
2,938.46 |
2,935.07 |
2,935.07 |
47.2K |
| 15:12 |
2,934.74 |
2,934.74 |
2,933.62 |
2,933.62 |
23.8K |
| 15:13 |
2,933.97 |
2,934.08 |
2,933.97 |
2,934.08 |
14.6K |
| 15:14 |
2,934.24 |
2,934.70 |
2,933.48 |
2,933.48 |
15.3K |
| 15:15 |
2,933.17 |
2,933.46 |
2,932.95 |
2,933.46 |
18.0K |
| 15:16 |
2,933.74 |
2,936.20 |
2,933.74 |
2,936.20 |
34.3K |
| 15:17 |
2,936.20 |
2,937.65 |
2,936.20 |
2,937.58 |
28.7K |
| 15:18 |
2,937.51 |
2,937.51 |
2,937.06 |
2,937.12 |
18.3K |
| 15:19 |
2,936.90 |
2,937.06 |
2,936.90 |
2,937.04 |
52.1K |
| 15:20 |
2,936.72 |
2,939.59 |
2,936.72 |
2,939.59 |
36.8K |
| 15:21 |
2,939.70 |
2,939.70 |
2,939.06 |
2,939.61 |
15.7K |
| 15:22 |
2,939.67 |
2,939.67 |
2,937.83 |
2,938.41 |
24.3K |
| 15:23 |
2,936.85 |
2,937.53 |
2,936.68 |
2,937.53 |
12.9K |
| 15:24 |
2,937.36 |
2,938.50 |
2,937.36 |
2,938.50 |
7.7K |
| 15:25 |
2,938.77 |
2,939.32 |
2,938.77 |
2,939.32 |
14.6K |
| 15:26 |
2,940.38 |
2,940.38 |
2,939.71 |
2,939.99 |
4.9K |
| 15:27 |
2,939.99 |
2,940.23 |
2,939.96 |
2,940.10 |
5.0K |
| 15:28 |
2,940.05 |
2,940.05 |
2,939.76 |
2,939.76 |
10.9K |
| 15:29 |
2,939.82 |
2,939.82 |
2,938.84 |
2,938.87 |
38.5K |
| 15:30 |
2,938.87 |
2,940.51 |
2,938.87 |
2,940.51 |
23.7K |
| 15:31 |
2,940.51 |
2,941.03 |
2,940.48 |
2,941.03 |
18.7K |
| 15:32 |
2,941.01 |
2,941.01 |
2,940.85 |
2,940.88 |
22.9K |
| 15:33 |
2,941.05 |
2,941.05 |
2,940.72 |
2,940.72 |
14.0K |
| 15:34 |
2,940.56 |
2,940.70 |
2,940.56 |
2,940.70 |
11.6K |
| 15:35 |
2,940.54 |
2,941.58 |
2,940.54 |
2,941.58 |
86.5K |
| 15:36 |
2,940.35 |
2,941.30 |
2,940.35 |
2,941.30 |
24.7K |
| 15:37 |
2,940.41 |
2,941.06 |
2,940.41 |
2,940.93 |
9.2K |
| 15:38 |
2,940.73 |
2,941.07 |
2,940.73 |
2,941.07 |
13.1K |
| 15:39 |
2,941.07 |
2,941.18 |
2,940.74 |
2,941.18 |
8.9K |
| 15:40 |
2,941.36 |
2,941.36 |
2,941.21 |
2,941.21 |
37.4K |
| 15:41 |
2,940.35 |
2,940.70 |
2,940.35 |
2,940.42 |
27.8K |
| 15:42 |
2,940.53 |
2,940.80 |
2,940.13 |
2,940.13 |
18.3K |
| 15:43 |
2,940.34 |
2,941.22 |
2,940.34 |
2,941.22 |
19.2K |
| 15:44 |
2,941.00 |
2,941.00 |
2,939.16 |
2,939.16 |
73.0K |
| 15:45 |
2,939.37 |
2,939.93 |
2,939.37 |
2,939.93 |
27.7K |
| 15:46 |
2,939.28 |
2,939.66 |
2,939.28 |
2,939.66 |
9.3K |
| 15:47 |
2,940.32 |
2,940.67 |
2,940.32 |
2,940.67 |
23.1K |
| 15:48 |
2,940.23 |
2,940.23 |
2,936.56 |
2,936.86 |
94.1K |
| 15:49 |
2,936.86 |
2,937.36 |
2,936.42 |
2,936.68 |
29.8K |
| 15:50 |
2,939.76 |
2,939.92 |
2,938.10 |
2,938.10 |
141.4K |
| 15:51 |
2,938.10 |
2,938.52 |
2,938.10 |
2,938.49 |
36.9K |
| 15:52 |
2,938.60 |
2,938.60 |
2,938.46 |
2,938.53 |
23.5K |
| 15:53 |
2,939.46 |
2,940.90 |
2,939.46 |
2,940.90 |
60.7K |
| 15:54 |
2,940.99 |
2,940.99 |
2,940.50 |
2,940.74 |
58.3K |
| 15:55 |
2,940.74 |
2,940.74 |
2,937.65 |
2,938.31 |
241.0K |
| 15:56 |
2,938.50 |
2,938.50 |
2,937.66 |
2,938.33 |
68.1K |
| 15:57 |
2,938.61 |
2,938.83 |
2,938.29 |
2,938.83 |
124.0K |
| 15:58 |
2,938.39 |
2,938.54 |
2,938.33 |
2,938.33 |
44.8K |
| 15:59 |
2,938.50 |
2,939.70 |
2,938.50 |
2,939.05 |
241.3K |
| 16:00 |
2,938.92 |
2,938.92 |
2,938.92 |
2,938.92 |
2,860.8K |
| 16:01 |
2,938.92 |
2,938.92 |
2,938.92 |
2,938.92 |
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
|