| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,938.92 |
2,941.96 |
2,936.93 |
2,936.93 |
114.6K |
| 09:31 |
2,933.44 |
2,940.39 |
2,933.44 |
2,940.39 |
17.7K |
| 09:32 |
2,942.19 |
2,947.63 |
2,942.19 |
2,947.60 |
15.2K |
| 09:33 |
2,946.60 |
2,946.60 |
2,942.41 |
2,942.41 |
21.4K |
| 09:34 |
2,942.07 |
2,942.07 |
2,940.60 |
2,940.60 |
15.6K |
| 09:35 |
2,940.44 |
2,943.33 |
2,939.55 |
2,940.44 |
13.7K |
| 09:36 |
2,944.01 |
2,944.01 |
2,939.72 |
2,940.36 |
27.0K |
| 09:37 |
2,942.95 |
2,943.64 |
2,942.06 |
2,943.64 |
9.9K |
| 09:38 |
2,940.89 |
2,940.89 |
2,937.01 |
2,937.01 |
22.7K |
| 09:39 |
2,938.23 |
2,939.26 |
2,938.23 |
2,938.42 |
12.5K |
| 09:40 |
2,938.84 |
2,938.84 |
2,937.71 |
2,938.44 |
28.1K |
| 09:41 |
2,938.10 |
2,938.10 |
2,935.69 |
2,935.69 |
32.3K |
| 09:42 |
2,935.88 |
2,936.99 |
2,935.88 |
2,936.72 |
3.3K |
| 09:43 |
2,936.05 |
2,936.08 |
2,935.05 |
2,936.08 |
14.4K |
| 09:44 |
2,935.74 |
2,938.30 |
2,935.74 |
2,937.75 |
10.6K |
| 09:45 |
2,937.44 |
2,937.44 |
2,936.41 |
2,936.86 |
25.3K |
| 09:46 |
2,936.13 |
2,936.30 |
2,935.96 |
2,935.96 |
27.7K |
| 09:47 |
2,935.21 |
2,936.05 |
2,935.21 |
2,936.05 |
28.5K |
| 09:48 |
2,935.44 |
2,936.21 |
2,935.01 |
2,936.21 |
32.6K |
| 09:49 |
2,936.16 |
2,940.77 |
2,936.16 |
2,940.77 |
28.4K |
| 09:50 |
2,940.83 |
2,941.47 |
2,938.47 |
2,938.47 |
11.4K |
| 09:51 |
2,937.92 |
2,937.92 |
2,936.91 |
2,937.21 |
9.3K |
| 09:52 |
2,937.21 |
2,937.43 |
2,937.04 |
2,937.04 |
5.0K |
| 09:53 |
2,937.31 |
2,938.09 |
2,937.31 |
2,938.09 |
8.3K |
| 09:54 |
2,936.39 |
2,936.39 |
2,936.20 |
2,936.20 |
13.0K |
| 09:55 |
2,936.50 |
2,939.61 |
2,936.50 |
2,939.08 |
19.3K |
| 09:56 |
2,939.22 |
2,939.25 |
2,937.71 |
2,937.71 |
7.9K |
| 09:57 |
2,937.91 |
2,939.19 |
2,937.79 |
2,937.79 |
8.7K |
| 09:58 |
2,937.40 |
2,938.00 |
2,937.40 |
2,938.00 |
6.5K |
| 09:59 |
2,938.00 |
2,938.58 |
2,937.64 |
2,938.58 |
9.5K |
| 10:00 |
2,939.79 |
2,940.36 |
2,937.49 |
2,940.36 |
28.9K |
| 10:01 |
2,940.36 |
2,940.36 |
2,939.28 |
2,939.61 |
9.9K |
| 10:02 |
2,939.41 |
2,939.97 |
2,939.41 |
2,939.71 |
12.0K |
| 10:03 |
2,940.27 |
2,942.19 |
2,940.27 |
2,941.11 |
13.4K |
| 10:04 |
2,938.17 |
2,938.17 |
2,937.33 |
2,937.33 |
14.6K |
| 10:05 |
2,937.66 |
2,938.05 |
2,937.49 |
2,937.49 |
14.0K |
| 10:06 |
2,937.63 |
2,939.08 |
2,937.25 |
2,939.08 |
12.1K |
| 10:07 |
2,939.29 |
2,940.05 |
2,939.29 |
2,940.05 |
2.6K |
| 10:08 |
2,940.28 |
2,941.47 |
2,940.24 |
2,941.47 |
8.7K |
| 10:09 |
2,940.25 |
2,942.62 |
2,940.25 |
2,942.62 |
17.6K |
| 10:10 |
2,942.95 |
2,945.04 |
2,942.95 |
2,945.04 |
14.8K |
| 10:11 |
2,946.16 |
2,948.46 |
2,946.16 |
2,948.30 |
19.1K |
| 10:12 |
2,948.32 |
2,948.32 |
2,947.53 |
2,947.70 |
4.0K |
| 10:13 |
2,949.56 |
2,950.25 |
2,949.37 |
2,949.37 |
19.0K |
| 10:14 |
2,949.64 |
2,949.64 |
2,948.38 |
2,949.00 |
15.7K |
| 10:15 |
2,948.06 |
2,948.36 |
2,947.94 |
2,948.36 |
4.6K |
| 10:16 |
2,948.38 |
2,948.38 |
2,947.97 |
2,947.97 |
10.4K |
| 10:17 |
2,947.16 |
2,947.16 |
2,946.38 |
2,946.93 |
4.6K |
| 10:18 |
2,947.07 |
2,947.07 |
2,946.46 |
2,946.74 |
6.3K |
| 10:19 |
2,946.97 |
2,947.91 |
2,946.97 |
2,947.91 |
3.8K |
| 10:20 |
2,947.91 |
2,948.47 |
2,947.91 |
2,948.47 |
4.4K |
| 10:21 |
2,948.80 |
2,948.80 |
2,946.91 |
2,946.91 |
6.7K |
| 10:22 |
2,946.27 |
2,946.56 |
2,946.27 |
2,946.56 |
6.0K |
| 10:23 |
2,946.45 |
2,946.55 |
2,946.38 |
2,946.55 |
9.9K |
| 10:24 |
2,947.05 |
2,947.31 |
2,946.79 |
2,947.31 |
9.3K |
| 10:25 |
2,948.09 |
2,948.48 |
2,948.09 |
2,948.48 |
10.0K |
| 10:26 |
2,948.42 |
2,948.98 |
2,948.42 |
2,948.98 |
5.8K |
| 10:27 |
2,949.15 |
2,949.37 |
2,948.59 |
2,949.37 |
6.9K |
| 10:28 |
2,949.37 |
2,950.10 |
2,949.35 |
2,949.35 |
5.6K |
| 10:29 |
2,949.35 |
2,949.35 |
2,949.02 |
2,949.02 |
4.4K |
| 10:30 |
2,950.27 |
2,951.22 |
2,950.27 |
2,951.22 |
9.5K |
| 10:31 |
2,950.61 |
2,951.09 |
2,949.36 |
2,949.36 |
7.5K |
| 10:32 |
2,949.19 |
2,949.19 |
2,946.47 |
2,946.47 |
210.9K |
| 10:33 |
2,946.02 |
2,946.02 |
2,943.48 |
2,943.81 |
23.1K |
| 10:34 |
2,944.42 |
2,944.42 |
2,943.53 |
2,943.53 |
5.6K |
| 10:35 |
2,943.53 |
2,943.67 |
2,943.39 |
2,943.67 |
3.4K |
| 10:36 |
2,943.53 |
2,944.00 |
2,943.53 |
2,944.00 |
3.6K |
| 10:37 |
2,944.45 |
2,945.23 |
2,944.45 |
2,945.23 |
6.0K |
| 10:38 |
2,944.89 |
2,944.89 |
2,944.34 |
2,944.62 |
3.0K |
| 10:39 |
2,944.62 |
2,944.62 |
2,944.25 |
2,944.25 |
7.9K |
| 10:40 |
2,944.25 |
2,944.74 |
2,944.25 |
2,944.74 |
0.9K |
| 10:41 |
2,945.57 |
2,945.96 |
2,945.26 |
2,945.96 |
10.4K |
| 10:42 |
2,945.90 |
2,945.90 |
2,945.29 |
2,945.43 |
3.9K |
| 10:43 |
2,945.43 |
2,945.43 |
2,944.88 |
2,945.41 |
7.9K |
| 10:44 |
2,946.35 |
2,947.07 |
2,946.35 |
2,946.96 |
6.2K |
| 10:45 |
2,946.71 |
2,946.96 |
2,946.71 |
2,946.96 |
11.2K |
| 10:46 |
2,946.96 |
2,947.38 |
2,946.63 |
2,947.38 |
3.8K |
| 10:47 |
2,947.04 |
2,947.04 |
2,946.71 |
2,947.04 |
1.7K |
| 10:48 |
2,947.11 |
2,947.63 |
2,945.11 |
2,945.11 |
11.6K |
| 10:49 |
2,944.86 |
2,944.86 |
2,943.19 |
2,943.19 |
5.3K |
| 10:50 |
2,942.43 |
2,942.43 |
2,941.74 |
2,942.35 |
7.7K |
| 10:51 |
2,942.08 |
2,942.69 |
2,942.08 |
2,942.69 |
2.6K |
| 10:52 |
2,941.91 |
2,942.24 |
2,941.77 |
2,942.24 |
3.1K |
| 10:53 |
2,942.80 |
2,943.08 |
2,942.80 |
2,942.87 |
3.2K |
| 10:54 |
2,942.47 |
2,942.61 |
2,940.42 |
2,940.42 |
103.5K |
| 10:55 |
2,940.50 |
2,942.28 |
2,940.50 |
2,942.28 |
13.1K |
| 10:56 |
2,942.84 |
2,942.84 |
2,942.78 |
2,942.78 |
10.5K |
| 10:57 |
2,942.78 |
2,943.12 |
2,942.78 |
2,943.05 |
5.1K |
| 10:58 |
2,942.89 |
2,942.89 |
2,942.83 |
2,942.83 |
2.3K |
| 10:59 |
2,942.90 |
2,943.62 |
2,942.90 |
2,943.62 |
3.1K |
| 11:00 |
2,943.51 |
2,943.51 |
2,942.69 |
2,942.69 |
4.5K |
| 11:01 |
2,942.55 |
2,942.82 |
2,941.52 |
2,941.52 |
5.2K |
| 11:02 |
2,941.56 |
2,941.66 |
2,940.21 |
2,940.21 |
6.3K |
| 11:03 |
2,939.88 |
2,939.88 |
2,939.28 |
2,939.28 |
19.1K |
| 11:04 |
2,939.28 |
2,939.30 |
2,939.19 |
2,939.26 |
5.8K |
| 11:05 |
2,939.42 |
2,940.18 |
2,939.42 |
2,940.18 |
7.2K |
| 11:06 |
2,940.18 |
2,940.18 |
2,939.57 |
2,939.68 |
5.1K |
| 11:07 |
2,938.98 |
2,939.43 |
2,938.98 |
2,939.29 |
3.4K |
| 11:08 |
2,939.29 |
2,939.29 |
2,938.84 |
2,938.84 |
18.3K |
| 11:09 |
2,938.84 |
2,938.84 |
2,937.42 |
2,937.42 |
79.0K |
| 11:10 |
2,937.75 |
2,937.75 |
2,936.89 |
2,936.89 |
32.0K |
| 11:11 |
2,937.11 |
2,937.11 |
2,935.22 |
2,935.22 |
6.7K |
| 11:12 |
2,935.22 |
2,936.64 |
2,935.22 |
2,936.64 |
6.8K |
| 11:13 |
2,937.33 |
2,938.37 |
2,937.33 |
2,938.37 |
8.9K |
| 11:14 |
2,939.26 |
2,940.28 |
2,939.26 |
2,940.28 |
10.0K |
| 11:15 |
2,939.78 |
2,939.85 |
2,938.00 |
2,938.00 |
4.6K |
| 11:16 |
2,938.00 |
2,938.33 |
2,938.00 |
2,938.31 |
2.7K |
| 11:17 |
2,938.47 |
2,939.03 |
2,938.47 |
2,939.03 |
1.7K |
| 11:18 |
2,938.14 |
2,938.14 |
2,935.66 |
2,935.66 |
26.6K |
| 11:19 |
2,935.55 |
2,935.94 |
2,935.55 |
2,935.86 |
11.1K |
| 11:20 |
2,936.30 |
2,936.30 |
2,935.38 |
2,935.38 |
5.4K |
| 11:21 |
2,935.20 |
2,935.20 |
2,934.55 |
2,934.55 |
6.1K |
| 11:22 |
2,933.86 |
2,933.86 |
2,933.58 |
2,933.81 |
17.4K |
| 11:23 |
2,934.12 |
2,934.12 |
2,933.95 |
2,934.12 |
34.2K |
| 11:24 |
2,934.29 |
2,934.99 |
2,933.99 |
2,934.99 |
18.8K |
| 11:25 |
2,934.99 |
2,934.99 |
2,934.56 |
2,934.56 |
11.8K |
| 11:26 |
2,934.51 |
2,934.65 |
2,934.09 |
2,934.37 |
5.0K |
| 11:27 |
2,934.04 |
2,934.93 |
2,934.04 |
2,934.93 |
1.4K |
| 11:28 |
2,933.71 |
2,933.71 |
2,933.09 |
2,933.09 |
8.4K |
| 11:29 |
2,933.09 |
2,933.61 |
2,933.09 |
2,933.61 |
3.0K |
| 11:30 |
2,934.22 |
2,935.95 |
2,934.22 |
2,935.95 |
15.5K |
| 11:31 |
2,936.29 |
2,936.29 |
2,935.85 |
2,935.85 |
10.2K |
| 11:32 |
2,936.42 |
2,936.56 |
2,935.48 |
2,935.48 |
5.2K |
| 11:33 |
2,935.67 |
2,935.67 |
2,935.67 |
2,935.67 |
3.9K |
| 11:34 |
2,935.67 |
2,936.01 |
2,934.90 |
2,934.90 |
4.1K |
| 11:35 |
2,936.06 |
2,936.29 |
2,936.06 |
2,936.21 |
5.5K |
| 11:36 |
2,936.21 |
2,936.40 |
2,935.85 |
2,936.23 |
6.0K |
| 11:37 |
2,935.68 |
2,936.09 |
2,935.54 |
2,936.09 |
1.9K |
| 11:38 |
2,935.93 |
2,936.51 |
2,935.93 |
2,936.51 |
8.3K |
| 11:39 |
2,936.17 |
2,936.17 |
2,934.67 |
2,934.67 |
13.9K |
| 11:40 |
2,934.95 |
2,934.95 |
2,934.45 |
2,934.45 |
23.3K |
| 11:41 |
2,934.04 |
2,934.51 |
2,934.04 |
2,934.37 |
18.4K |
| 11:42 |
2,934.70 |
2,934.70 |
2,934.24 |
2,934.24 |
2.9K |
| 11:43 |
2,933.86 |
2,934.20 |
2,932.49 |
2,932.49 |
12.1K |
| 11:44 |
2,932.82 |
2,933.16 |
2,932.55 |
2,933.16 |
8.4K |
| 11:45 |
2,933.16 |
2,933.16 |
2,930.25 |
2,930.25 |
23.1K |
| 11:46 |
2,927.47 |
2,927.47 |
2,926.23 |
2,926.23 |
21.1K |
| 11:47 |
2,925.75 |
2,926.64 |
2,925.55 |
2,925.55 |
8.2K |
| 11:48 |
2,925.05 |
2,925.35 |
2,925.05 |
2,925.19 |
5.9K |
| 11:49 |
2,924.41 |
2,924.41 |
2,921.11 |
2,921.11 |
58.4K |
| 11:50 |
2,921.44 |
2,922.32 |
2,921.22 |
2,922.32 |
20.3K |
| 11:51 |
2,923.01 |
2,923.01 |
2,922.12 |
2,922.12 |
7.8K |
| 11:52 |
2,921.96 |
2,921.96 |
2,919.43 |
2,919.43 |
26.4K |
| 11:53 |
2,919.15 |
2,919.15 |
2,918.27 |
2,918.60 |
14.2K |
| 11:54 |
2,919.07 |
2,919.07 |
2,915.79 |
2,915.79 |
95.6K |
| 11:55 |
2,915.79 |
2,917.39 |
2,915.79 |
2,917.39 |
7.9K |
| 11:56 |
2,917.75 |
2,918.18 |
2,917.74 |
2,918.18 |
6.9K |
| 11:57 |
2,917.91 |
2,918.05 |
2,917.69 |
2,917.69 |
9.5K |
| 11:58 |
2,918.41 |
2,918.41 |
2,917.46 |
2,917.74 |
16.9K |
| 11:59 |
2,918.02 |
2,918.02 |
2,917.74 |
2,917.74 |
5.4K |
| 12:00 |
2,918.15 |
2,918.15 |
2,917.04 |
2,917.04 |
12.6K |
| 12:01 |
2,917.07 |
2,918.20 |
2,917.07 |
2,918.06 |
33.6K |
| 12:02 |
2,917.73 |
2,919.00 |
2,917.73 |
2,918.73 |
28.0K |
| 12:03 |
2,919.20 |
2,919.65 |
2,918.71 |
2,918.71 |
49.4K |
| 12:04 |
2,918.07 |
2,918.57 |
2,918.07 |
2,918.46 |
7.9K |
| 12:05 |
2,918.79 |
2,918.79 |
2,918.62 |
2,918.62 |
8.9K |
| 12:06 |
2,918.48 |
2,918.48 |
2,915.91 |
2,915.91 |
17.8K |
| 12:07 |
2,915.49 |
2,915.52 |
2,914.82 |
2,915.52 |
8.5K |
| 12:08 |
2,915.85 |
2,915.92 |
2,915.42 |
2,915.42 |
7.1K |
| 12:09 |
2,915.21 |
2,915.35 |
2,914.94 |
2,915.35 |
2.9K |
| 12:10 |
2,915.35 |
2,916.07 |
2,915.35 |
2,915.80 |
6.5K |
| 12:11 |
2,915.41 |
2,915.41 |
2,914.29 |
2,914.29 |
13.7K |
| 12:12 |
2,914.57 |
2,915.43 |
2,914.57 |
2,915.43 |
15.7K |
| 12:13 |
2,915.26 |
2,915.26 |
2,914.99 |
2,914.99 |
20.1K |
| 12:14 |
2,915.26 |
2,915.26 |
2,912.93 |
2,912.93 |
17.3K |
| 12:15 |
2,912.58 |
2,914.03 |
2,912.58 |
2,913.75 |
23.5K |
| 12:16 |
2,914.79 |
2,915.33 |
2,914.79 |
2,915.33 |
12.5K |
| 12:17 |
2,915.28 |
2,915.61 |
2,915.28 |
2,915.61 |
2.3K |
| 12:18 |
2,915.94 |
2,916.63 |
2,915.75 |
2,915.75 |
20.6K |
| 12:19 |
2,916.36 |
2,916.41 |
2,916.02 |
2,916.08 |
8.2K |
| 12:20 |
2,915.53 |
2,915.63 |
2,914.93 |
2,914.93 |
14.6K |
| 12:21 |
2,915.05 |
2,915.05 |
2,915.05 |
2,915.05 |
2.1K |
| 12:22 |
2,915.05 |
2,915.05 |
2,914.19 |
2,914.19 |
4.0K |
| 12:23 |
2,914.24 |
2,914.24 |
2,912.60 |
2,912.60 |
31.9K |
| 12:24 |
2,912.43 |
2,912.43 |
2,912.12 |
2,912.12 |
3.3K |
| 12:25 |
2,912.40 |
2,912.40 |
2,911.71 |
2,912.29 |
12.3K |
| 12:26 |
2,912.63 |
2,912.63 |
2,912.63 |
2,912.63 |
0.7K |
| 12:27 |
2,912.63 |
2,913.66 |
2,912.63 |
2,913.66 |
7.1K |
| 12:28 |
2,913.82 |
2,914.38 |
2,913.18 |
2,913.18 |
11.3K |
| 12:29 |
2,913.18 |
2,913.18 |
2,912.90 |
2,913.07 |
1.1K |
| 12:30 |
2,912.57 |
2,912.57 |
2,911.15 |
2,911.15 |
42.4K |
| 12:31 |
2,910.46 |
2,910.46 |
2,909.85 |
2,909.85 |
17.6K |
| 12:32 |
2,909.64 |
2,909.64 |
2,907.26 |
2,907.53 |
9.5K |
| 12:33 |
2,907.70 |
2,908.38 |
2,907.70 |
2,908.38 |
13.5K |
| 12:34 |
2,908.66 |
2,908.66 |
2,908.45 |
2,908.45 |
5.6K |
| 12:35 |
2,908.45 |
2,908.45 |
2,908.05 |
2,908.05 |
5.8K |
| 12:36 |
2,908.05 |
2,908.05 |
2,907.88 |
2,907.88 |
16.5K |
| 12:37 |
2,907.16 |
2,907.69 |
2,906.74 |
2,907.69 |
18.6K |
| 12:38 |
2,907.76 |
2,908.08 |
2,907.07 |
2,908.08 |
13.9K |
| 12:39 |
2,907.92 |
2,908.08 |
2,907.75 |
2,908.08 |
6.9K |
| 12:40 |
2,908.13 |
2,908.13 |
2,907.85 |
2,907.85 |
4.7K |
| 12:41 |
2,907.52 |
2,907.79 |
2,906.76 |
2,906.76 |
11.1K |
| 12:42 |
2,906.93 |
2,907.21 |
2,905.96 |
2,905.96 |
9.2K |
| 12:43 |
2,905.62 |
2,906.29 |
2,905.62 |
2,906.29 |
10.5K |
| 12:44 |
2,905.96 |
2,905.96 |
2,905.56 |
2,905.56 |
24.4K |
| 12:45 |
2,904.46 |
2,904.46 |
2,903.73 |
2,903.73 |
24.3K |
| 12:46 |
2,903.67 |
2,903.84 |
2,901.92 |
2,901.92 |
27.5K |
| 12:47 |
2,901.03 |
2,901.03 |
2,899.50 |
2,899.50 |
33.6K |
| 12:48 |
2,899.84 |
2,900.18 |
2,899.84 |
2,900.18 |
16.7K |
| 12:49 |
2,900.52 |
2,900.89 |
2,900.18 |
2,900.89 |
25.2K |
| 12:50 |
2,900.56 |
2,900.56 |
2,900.39 |
2,900.56 |
9.3K |
| 12:51 |
2,900.89 |
2,900.96 |
2,900.89 |
2,900.91 |
6.3K |
| 12:52 |
2,900.14 |
2,900.39 |
2,900.14 |
2,900.39 |
14.4K |
| 12:53 |
2,899.75 |
2,900.03 |
2,899.75 |
2,900.03 |
24.8K |
| 12:54 |
2,901.29 |
2,901.82 |
2,901.29 |
2,901.82 |
15.7K |
| 12:55 |
2,902.09 |
2,902.09 |
2,901.34 |
2,901.34 |
7.7K |
| 12:56 |
2,901.34 |
2,901.34 |
2,901.34 |
2,901.34 |
2.2K |
| 12:57 |
2,900.94 |
2,901.76 |
2,900.94 |
2,901.48 |
5.8K |
| 12:58 |
2,901.76 |
2,901.76 |
2,899.01 |
2,899.01 |
23.7K |
| 12:59 |
2,898.78 |
2,898.78 |
2,896.89 |
2,896.89 |
19.6K |
| 13:00 |
2,896.45 |
2,897.09 |
2,896.28 |
2,897.09 |
16.6K |
| 13:01 |
2,897.42 |
2,897.75 |
2,897.42 |
2,897.48 |
7.2K |
| 13:02 |
2,898.58 |
2,899.80 |
2,898.42 |
2,899.80 |
22.5K |
| 13:03 |
2,899.80 |
2,903.49 |
2,899.80 |
2,903.49 |
29.2K |
| 13:04 |
2,903.49 |
2,904.19 |
2,903.49 |
2,904.19 |
3.3K |
| 13:05 |
2,903.41 |
2,903.55 |
2,903.41 |
2,903.55 |
8.5K |
| 13:06 |
2,903.55 |
2,903.89 |
2,903.55 |
2,903.89 |
1.4K |
| 13:07 |
2,903.89 |
2,904.78 |
2,903.82 |
2,903.82 |
6.3K |
| 13:08 |
2,903.28 |
2,903.28 |
2,901.59 |
2,901.59 |
31.5K |
| 13:09 |
2,902.81 |
2,903.10 |
2,902.54 |
2,902.54 |
16.1K |
| 13:10 |
2,902.54 |
2,902.54 |
2,902.27 |
2,902.37 |
4.0K |
| 13:11 |
2,902.09 |
2,902.09 |
2,901.48 |
2,902.03 |
5.5K |
| 13:12 |
2,901.72 |
2,901.72 |
2,901.23 |
2,901.23 |
5.0K |
| 13:13 |
2,901.23 |
2,901.40 |
2,901.23 |
2,901.40 |
4.3K |
| 13:14 |
2,901.37 |
2,903.10 |
2,901.37 |
2,902.76 |
20.3K |
| 13:15 |
2,899.82 |
2,900.32 |
2,899.82 |
2,900.32 |
52.9K |
| 13:16 |
2,899.44 |
2,899.57 |
2,899.25 |
2,899.25 |
22.1K |
| 13:17 |
2,898.97 |
2,899.87 |
2,898.97 |
2,899.03 |
10.0K |
| 13:18 |
2,899.09 |
2,899.23 |
2,899.03 |
2,899.03 |
10.8K |
| 13:19 |
2,898.70 |
2,898.70 |
2,898.63 |
2,898.63 |
4.8K |
| 13:20 |
2,899.96 |
2,900.41 |
2,899.96 |
2,900.41 |
15.6K |
| 13:21 |
2,901.36 |
2,901.36 |
2,899.55 |
2,899.83 |
9.6K |
| 13:22 |
2,899.90 |
2,900.02 |
2,899.80 |
2,899.80 |
13.6K |
| 13:23 |
2,900.14 |
2,900.54 |
2,900.14 |
2,900.47 |
3.8K |
| 13:24 |
2,900.53 |
2,900.60 |
2,900.53 |
2,900.53 |
4.7K |
| 13:25 |
2,900.41 |
2,900.41 |
2,899.66 |
2,899.66 |
11.5K |
| 13:26 |
2,899.94 |
2,904.00 |
2,899.88 |
2,904.00 |
13.6K |
| 13:27 |
2,903.67 |
2,904.00 |
2,903.17 |
2,903.17 |
1.2K |
| 13:28 |
2,903.23 |
2,903.70 |
2,903.03 |
2,903.03 |
11.6K |
| 13:29 |
2,903.03 |
2,903.45 |
2,902.28 |
2,903.45 |
20.8K |
| 13:30 |
2,903.45 |
2,903.51 |
2,903.12 |
2,903.45 |
6.9K |
| 13:31 |
2,903.45 |
2,903.45 |
2,902.56 |
2,902.56 |
6.9K |
| 13:32 |
2,902.39 |
2,902.39 |
2,901.02 |
2,901.02 |
5.2K |
| 13:33 |
2,900.22 |
2,900.22 |
2,899.69 |
2,899.69 |
8.5K |
| 13:34 |
2,899.63 |
2,900.97 |
2,899.63 |
2,900.97 |
7.9K |
| 13:35 |
2,900.63 |
2,900.63 |
2,900.00 |
2,900.11 |
4.7K |
| 13:36 |
2,899.91 |
2,901.03 |
2,899.91 |
2,901.03 |
5.7K |
| 13:37 |
2,901.23 |
2,901.63 |
2,900.78 |
2,900.78 |
7.7K |
| 13:38 |
2,900.30 |
2,900.85 |
2,900.30 |
2,900.85 |
5.3K |
| 13:39 |
2,900.78 |
2,901.39 |
2,900.78 |
2,901.06 |
3.3K |
| 13:40 |
2,901.06 |
2,901.06 |
2,900.56 |
2,900.56 |
11.6K |
| 13:41 |
2,901.25 |
2,901.25 |
2,900.05 |
2,900.05 |
9.2K |
| 13:42 |
2,900.31 |
2,900.64 |
2,900.31 |
2,900.64 |
2.8K |
| 13:43 |
2,900.70 |
2,901.20 |
2,900.70 |
2,901.20 |
7.1K |
| 13:44 |
2,901.44 |
2,901.93 |
2,901.44 |
2,901.93 |
6.3K |
| 13:45 |
2,902.07 |
2,902.41 |
2,902.07 |
2,902.41 |
1.7K |
| 13:46 |
2,902.41 |
2,902.68 |
2,901.91 |
2,901.91 |
6.7K |
| 13:47 |
2,902.23 |
2,902.49 |
2,902.23 |
2,902.49 |
8.0K |
| 13:48 |
2,902.21 |
2,902.74 |
2,902.21 |
2,902.74 |
2.2K |
| 13:49 |
2,902.58 |
2,902.58 |
2,901.42 |
2,901.59 |
10.2K |
| 13:50 |
2,902.25 |
2,902.45 |
2,901.67 |
2,902.45 |
17.8K |
| 13:51 |
2,902.17 |
2,902.17 |
2,901.70 |
2,901.70 |
4.2K |
| 13:52 |
2,902.70 |
2,902.70 |
2,901.75 |
2,901.75 |
9.0K |
| 13:53 |
2,901.81 |
2,901.81 |
2,900.41 |
2,900.41 |
15.9K |
| 13:54 |
2,900.41 |
2,900.41 |
2,900.07 |
2,900.07 |
14.2K |
| 13:55 |
2,899.70 |
2,899.70 |
2,899.46 |
2,899.46 |
3.1K |
| 13:56 |
2,899.04 |
2,899.04 |
2,898.55 |
2,898.55 |
9.1K |
| 13:57 |
2,898.55 |
2,898.91 |
2,898.37 |
2,898.91 |
11.4K |
| 13:58 |
2,898.91 |
2,898.91 |
2,898.36 |
2,898.36 |
33.4K |
| 13:59 |
2,897.86 |
2,898.41 |
2,897.86 |
2,898.41 |
2.7K |
| 14:00 |
2,898.21 |
2,898.35 |
2,897.93 |
2,897.93 |
5.5K |
| 14:01 |
2,898.04 |
2,898.20 |
2,897.48 |
2,898.00 |
9.8K |
| 14:02 |
2,897.72 |
2,897.72 |
2,897.37 |
2,897.65 |
1.8K |
| 14:03 |
2,897.65 |
2,897.65 |
2,896.65 |
2,897.24 |
5.6K |
| 14:04 |
2,897.29 |
2,898.01 |
2,897.29 |
2,898.01 |
4.2K |
| 14:05 |
2,898.01 |
2,898.64 |
2,898.01 |
2,898.47 |
8.3K |
| 14:06 |
2,898.80 |
2,898.80 |
2,898.44 |
2,898.44 |
4.4K |
| 14:07 |
2,898.51 |
2,898.51 |
2,897.93 |
2,897.93 |
6.2K |
| 14:08 |
2,897.69 |
2,898.24 |
2,897.41 |
2,897.41 |
15.7K |
| 14:09 |
2,897.41 |
2,897.48 |
2,897.41 |
2,897.48 |
0.8K |
| 14:10 |
2,897.21 |
2,897.57 |
2,897.17 |
2,897.24 |
9.0K |
| 14:11 |
2,897.38 |
2,897.38 |
2,897.32 |
2,897.32 |
1.1K |
| 14:12 |
2,897.65 |
2,898.29 |
2,897.65 |
2,898.29 |
7.9K |
| 14:13 |
2,898.07 |
2,899.18 |
2,898.07 |
2,898.63 |
10.6K |
| 14:14 |
2,899.31 |
2,901.61 |
2,899.09 |
2,901.61 |
11.9K |
| 14:15 |
2,901.94 |
2,903.10 |
2,901.94 |
2,902.93 |
8.6K |
| 14:16 |
2,903.44 |
2,903.44 |
2,903.22 |
2,903.28 |
18.1K |
| 14:17 |
2,903.22 |
2,903.30 |
2,902.94 |
2,903.08 |
6.9K |
| 14:18 |
2,903.36 |
2,903.80 |
2,903.36 |
2,903.80 |
5.5K |
| 14:19 |
2,903.66 |
2,904.28 |
2,903.66 |
2,904.28 |
18.7K |
| 14:20 |
2,903.94 |
2,904.64 |
2,903.79 |
2,904.64 |
8.8K |
| 14:21 |
2,905.08 |
2,905.48 |
2,904.34 |
2,905.48 |
18.5K |
| 14:22 |
2,905.21 |
2,905.21 |
2,904.93 |
2,904.93 |
3.0K |
| 14:23 |
2,905.66 |
2,907.23 |
2,905.66 |
2,907.23 |
19.5K |
| 14:24 |
2,907.23 |
2,908.44 |
2,907.23 |
2,908.44 |
21.1K |
| 14:25 |
2,907.78 |
2,907.78 |
2,906.94 |
2,906.94 |
16.1K |
| 14:26 |
2,906.60 |
2,907.90 |
2,906.60 |
2,907.90 |
18.0K |
| 14:27 |
2,907.73 |
2,907.96 |
2,907.68 |
2,907.68 |
3.2K |
| 14:28 |
2,906.21 |
2,906.21 |
2,904.92 |
2,904.92 |
10.0K |
| 14:29 |
2,904.94 |
2,905.36 |
2,904.75 |
2,904.75 |
3.2K |
| 14:30 |
2,904.75 |
2,904.85 |
2,904.72 |
2,904.85 |
16.1K |
| 14:31 |
2,904.85 |
2,904.99 |
2,904.85 |
2,904.89 |
4.3K |
| 14:32 |
2,905.76 |
2,906.59 |
2,905.76 |
2,906.42 |
5.4K |
| 14:33 |
2,906.95 |
2,906.95 |
2,906.76 |
2,906.76 |
12.0K |
| 14:34 |
2,906.15 |
2,906.15 |
2,905.29 |
2,905.29 |
21.5K |
| 14:35 |
2,904.85 |
2,905.01 |
2,904.16 |
2,904.16 |
14.6K |
| 14:36 |
2,904.33 |
2,904.40 |
2,904.18 |
2,904.18 |
3.3K |
| 14:37 |
2,903.76 |
2,903.76 |
2,903.19 |
2,903.19 |
11.0K |
| 14:38 |
2,903.74 |
2,903.74 |
2,903.19 |
2,903.19 |
6.1K |
| 14:39 |
2,903.70 |
2,903.70 |
2,902.98 |
2,903.70 |
4.5K |
| 14:40 |
2,903.70 |
2,903.70 |
2,902.99 |
2,903.24 |
6.5K |
| 14:41 |
2,903.41 |
2,903.97 |
2,903.41 |
2,903.97 |
10.9K |
| 14:42 |
2,903.90 |
2,906.35 |
2,903.90 |
2,905.66 |
15.9K |
| 14:43 |
2,905.66 |
2,906.25 |
2,905.49 |
2,906.25 |
6.1K |
| 14:44 |
2,906.25 |
2,906.29 |
2,905.96 |
2,906.29 |
3.9K |
| 14:45 |
2,906.29 |
2,906.29 |
2,905.82 |
2,905.82 |
8.6K |
| 14:46 |
2,904.79 |
2,904.84 |
2,904.79 |
2,904.84 |
12.7K |
| 14:47 |
2,904.68 |
2,904.68 |
2,903.48 |
2,903.48 |
8.7K |
| 14:48 |
2,903.65 |
2,903.88 |
2,903.54 |
2,903.88 |
11.7K |
| 14:49 |
2,903.62 |
2,904.23 |
2,903.62 |
2,904.23 |
8.6K |
| 14:50 |
2,904.23 |
2,904.81 |
2,904.15 |
2,904.81 |
6.6K |
| 14:51 |
2,904.92 |
2,904.92 |
2,904.26 |
2,904.26 |
8.0K |
| 14:52 |
2,904.92 |
2,905.20 |
2,904.59 |
2,905.20 |
15.5K |
| 14:53 |
2,905.49 |
2,905.54 |
2,905.15 |
2,905.41 |
10.0K |
| 14:54 |
2,905.68 |
2,905.97 |
2,905.68 |
2,905.97 |
5.9K |
| 14:55 |
2,905.97 |
2,906.42 |
2,905.87 |
2,906.42 |
5.3K |
| 14:56 |
2,906.25 |
2,907.30 |
2,906.25 |
2,907.30 |
35.1K |
| 14:57 |
2,907.08 |
2,908.23 |
2,907.08 |
2,908.23 |
21.3K |
| 14:58 |
2,908.78 |
2,908.78 |
2,906.81 |
2,906.81 |
8.0K |
| 14:59 |
2,907.15 |
2,907.76 |
2,907.15 |
2,907.76 |
8.2K |
| 15:00 |
2,907.28 |
2,907.28 |
2,906.60 |
2,906.60 |
4.8K |
| 15:01 |
2,906.60 |
2,907.20 |
2,906.60 |
2,907.20 |
6.1K |
| 15:02 |
2,907.20 |
2,907.61 |
2,907.20 |
2,907.61 |
6.4K |
| 15:03 |
2,907.33 |
2,907.50 |
2,907.22 |
2,907.22 |
17.3K |
| 15:04 |
2,907.22 |
2,907.49 |
2,907.05 |
2,907.21 |
5.8K |
| 15:05 |
2,907.21 |
2,907.21 |
2,907.04 |
2,907.21 |
7.0K |
| 15:06 |
2,907.21 |
2,907.65 |
2,906.77 |
2,907.65 |
25.2K |
| 15:07 |
2,907.65 |
2,908.03 |
2,907.65 |
2,908.03 |
8.0K |
| 15:08 |
2,907.75 |
2,907.75 |
2,906.69 |
2,906.69 |
8.7K |
| 15:09 |
2,907.02 |
2,907.28 |
2,906.89 |
2,906.89 |
10.5K |
| 15:10 |
2,907.22 |
2,907.48 |
2,907.05 |
2,907.41 |
24.2K |
| 15:11 |
2,907.48 |
2,907.64 |
2,907.48 |
2,907.64 |
2.2K |
| 15:12 |
2,907.36 |
2,907.36 |
2,906.67 |
2,906.67 |
6.8K |
| 15:13 |
2,906.54 |
2,907.22 |
2,906.54 |
2,906.89 |
17.2K |
| 15:14 |
2,907.17 |
2,907.63 |
2,907.17 |
2,907.63 |
2.1K |
| 15:15 |
2,907.35 |
2,907.35 |
2,907.28 |
2,907.28 |
2.2K |
| 15:16 |
2,907.21 |
2,908.12 |
2,907.21 |
2,908.12 |
17.8K |
| 15:17 |
2,908.89 |
2,909.21 |
2,908.89 |
2,909.21 |
13.9K |
| 15:18 |
2,909.44 |
2,909.87 |
2,909.44 |
2,909.87 |
7.8K |
| 15:19 |
2,910.62 |
2,911.51 |
2,910.62 |
2,911.21 |
19.2K |
| 15:20 |
2,911.62 |
2,912.45 |
2,911.62 |
2,912.07 |
11.1K |
| 15:21 |
2,911.50 |
2,911.97 |
2,911.50 |
2,911.78 |
24.3K |
| 15:22 |
2,911.62 |
2,911.78 |
2,911.45 |
2,911.45 |
3.0K |
| 15:23 |
2,911.45 |
2,911.45 |
2,910.90 |
2,910.90 |
16.3K |
| 15:24 |
2,910.90 |
2,911.10 |
2,910.83 |
2,910.95 |
8.2K |
| 15:25 |
2,911.02 |
2,911.02 |
2,910.56 |
2,911.01 |
9.8K |
| 15:26 |
2,911.10 |
2,911.43 |
2,911.10 |
2,911.23 |
14.5K |
| 15:27 |
2,911.23 |
2,911.40 |
2,911.23 |
2,911.40 |
8.8K |
| 15:28 |
2,911.54 |
2,911.54 |
2,911.32 |
2,911.32 |
6.0K |
| 15:29 |
2,911.39 |
2,911.39 |
2,909.79 |
2,909.79 |
12.9K |
| 15:30 |
2,909.65 |
2,911.76 |
2,909.65 |
2,911.76 |
32.6K |
| 15:31 |
2,912.15 |
2,912.31 |
2,912.04 |
2,912.12 |
32.0K |
| 15:32 |
2,912.56 |
2,913.35 |
2,912.50 |
2,913.35 |
18.0K |
| 15:33 |
2,913.55 |
2,913.90 |
2,913.31 |
2,913.90 |
11.9K |
| 15:34 |
2,913.90 |
2,914.05 |
2,913.57 |
2,914.05 |
16.6K |
| 15:35 |
2,914.10 |
2,914.38 |
2,914.10 |
2,914.38 |
8.9K |
| 15:36 |
2,914.38 |
2,914.45 |
2,914.21 |
2,914.21 |
4.0K |
| 15:37 |
2,913.65 |
2,913.87 |
2,913.65 |
2,913.87 |
13.3K |
| 15:38 |
2,913.80 |
2,914.22 |
2,913.80 |
2,913.94 |
8.7K |
| 15:39 |
2,914.22 |
2,914.22 |
2,912.85 |
2,912.85 |
15.1K |
| 15:40 |
2,913.00 |
2,913.09 |
2,912.93 |
2,912.93 |
3.1K |
| 15:41 |
2,912.48 |
2,912.59 |
2,912.39 |
2,912.59 |
16.4K |
| 15:42 |
2,912.28 |
2,912.69 |
2,912.28 |
2,912.69 |
20.4K |
| 15:43 |
2,912.64 |
2,912.84 |
2,912.57 |
2,912.84 |
11.9K |
| 15:44 |
2,912.84 |
2,912.84 |
2,912.23 |
2,912.42 |
13.7K |
| 15:45 |
2,912.48 |
2,913.93 |
2,912.48 |
2,913.93 |
31.2K |
| 15:46 |
2,913.90 |
2,914.15 |
2,913.88 |
2,913.88 |
7.6K |
| 15:47 |
2,914.08 |
2,914.41 |
2,914.08 |
2,914.41 |
15.4K |
| 15:48 |
2,914.12 |
2,914.12 |
2,913.68 |
2,913.76 |
17.3K |
| 15:49 |
2,913.59 |
2,913.87 |
2,913.59 |
2,913.87 |
18.5K |
| 15:50 |
2,913.87 |
2,915.35 |
2,913.87 |
2,914.93 |
67.8K |
| 15:51 |
2,913.77 |
2,914.71 |
2,913.74 |
2,914.71 |
29.3K |
| 15:52 |
2,914.98 |
2,915.88 |
2,914.98 |
2,915.60 |
37.9K |
| 15:53 |
2,915.77 |
2,915.99 |
2,914.87 |
2,914.87 |
70.3K |
| 15:54 |
2,914.23 |
2,915.99 |
2,914.23 |
2,915.89 |
86.1K |
| 15:55 |
2,915.56 |
2,915.95 |
2,915.56 |
2,915.69 |
36.5K |
| 15:56 |
2,915.14 |
2,915.14 |
2,913.75 |
2,913.75 |
170.0K |
| 15:57 |
2,914.65 |
2,915.28 |
2,914.65 |
2,914.77 |
77.9K |
| 15:58 |
2,915.13 |
2,915.13 |
2,914.55 |
2,914.55 |
169.1K |
| 15:59 |
2,913.38 |
2,915.24 |
2,913.38 |
2,914.96 |
165.8K |
| 16:00 |
2,914.49 |
2,914.49 |
2,913.84 |
2,913.84 |
2,096.2K |
| 16:01 |
2,913.84 |
2,913.84 |
2,913.84 |
2,913.84 |
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
|