| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,913.84 |
2,928.94 |
2,913.84 |
2,928.94 |
143.6K |
| 09:31 |
2,929.08 |
2,929.77 |
2,921.04 |
2,921.04 |
31.1K |
| 09:32 |
2,916.99 |
2,919.17 |
2,913.08 |
2,913.08 |
22.6K |
| 09:33 |
2,914.10 |
2,915.64 |
2,912.31 |
2,915.64 |
15.1K |
| 09:34 |
2,915.80 |
2,917.47 |
2,914.80 |
2,915.02 |
9.9K |
| 09:35 |
2,913.45 |
2,913.59 |
2,912.99 |
2,913.59 |
10.4K |
| 09:36 |
2,916.15 |
2,919.02 |
2,916.15 |
2,919.02 |
16.1K |
| 09:37 |
2,918.80 |
2,921.22 |
2,918.80 |
2,920.66 |
7.2K |
| 09:38 |
2,919.11 |
2,921.08 |
2,919.09 |
2,921.08 |
12.0K |
| 09:39 |
2,920.41 |
2,920.41 |
2,917.33 |
2,918.27 |
5.2K |
| 09:40 |
2,918.27 |
2,918.60 |
2,916.82 |
2,916.82 |
2.1K |
| 09:41 |
2,914.98 |
2,914.98 |
2,909.78 |
2,909.78 |
15.9K |
| 09:42 |
2,908.60 |
2,908.60 |
2,907.22 |
2,907.91 |
21.7K |
| 09:43 |
2,907.64 |
2,907.64 |
2,904.18 |
2,905.06 |
23.0K |
| 09:44 |
2,905.28 |
2,905.28 |
2,903.84 |
2,904.39 |
8.2K |
| 09:45 |
2,903.88 |
2,903.88 |
2,897.64 |
2,897.64 |
28.0K |
| 09:46 |
2,895.70 |
2,895.70 |
2,894.85 |
2,894.97 |
26.4K |
| 09:47 |
2,894.41 |
2,894.41 |
2,893.94 |
2,894.22 |
6.8K |
| 09:48 |
2,893.94 |
2,893.94 |
2,891.02 |
2,891.02 |
15.8K |
| 09:49 |
2,890.36 |
2,890.97 |
2,890.22 |
2,890.22 |
6.0K |
| 09:50 |
2,890.27 |
2,890.96 |
2,890.27 |
2,890.96 |
39.5K |
| 09:51 |
2,891.79 |
2,891.79 |
2,890.15 |
2,890.15 |
20.4K |
| 09:52 |
2,890.42 |
2,890.42 |
2,888.42 |
2,888.42 |
13.3K |
| 09:53 |
2,888.66 |
2,888.98 |
2,887.95 |
2,888.98 |
8.0K |
| 09:54 |
2,888.78 |
2,889.03 |
2,888.31 |
2,888.31 |
3.7K |
| 09:55 |
2,888.36 |
2,888.50 |
2,887.34 |
2,887.81 |
10.1K |
| 09:56 |
2,887.81 |
2,888.98 |
2,887.15 |
2,888.98 |
17.2K |
| 09:57 |
2,888.23 |
2,888.37 |
2,887.82 |
2,887.82 |
5.7K |
| 09:58 |
2,886.79 |
2,886.79 |
2,885.50 |
2,885.50 |
12.5K |
| 09:59 |
2,885.42 |
2,887.20 |
2,885.42 |
2,886.86 |
13.8K |
| 10:00 |
2,886.86 |
2,888.03 |
2,886.21 |
2,886.21 |
22.6K |
| 10:01 |
2,886.49 |
2,889.19 |
2,886.49 |
2,888.24 |
11.7K |
| 10:02 |
2,888.80 |
2,888.80 |
2,885.44 |
2,885.44 |
12.1K |
| 10:03 |
2,887.63 |
2,887.63 |
2,886.69 |
2,886.71 |
16.0K |
| 10:04 |
2,886.98 |
2,888.87 |
2,886.98 |
2,887.87 |
18.9K |
| 10:05 |
2,887.18 |
2,887.79 |
2,887.18 |
2,887.38 |
26.3K |
| 10:06 |
2,888.05 |
2,888.35 |
2,887.88 |
2,888.08 |
11.8K |
| 10:07 |
2,887.94 |
2,889.08 |
2,887.94 |
2,888.74 |
15.8K |
| 10:08 |
2,888.52 |
2,890.61 |
2,888.52 |
2,890.61 |
8.5K |
| 10:09 |
2,891.24 |
2,892.12 |
2,891.07 |
2,891.38 |
15.6K |
| 10:10 |
2,891.65 |
2,891.65 |
2,890.35 |
2,890.35 |
20.8K |
| 10:11 |
2,889.72 |
2,890.33 |
2,889.44 |
2,890.33 |
16.7K |
| 10:12 |
2,890.72 |
2,891.52 |
2,890.34 |
2,890.34 |
9.6K |
| 10:13 |
2,890.20 |
2,890.50 |
2,890.20 |
2,890.50 |
12.9K |
| 10:14 |
2,890.61 |
2,890.86 |
2,890.61 |
2,890.86 |
5.3K |
| 10:15 |
2,890.86 |
2,890.86 |
2,889.62 |
2,889.86 |
6.6K |
| 10:16 |
2,889.03 |
2,889.03 |
2,888.36 |
2,888.36 |
30.5K |
| 10:17 |
2,889.09 |
2,889.84 |
2,889.09 |
2,889.56 |
13.3K |
| 10:18 |
2,889.09 |
2,889.09 |
2,887.12 |
2,887.42 |
10.4K |
| 10:19 |
2,885.40 |
2,885.40 |
2,884.56 |
2,884.90 |
21.8K |
| 10:20 |
2,884.56 |
2,884.56 |
2,884.15 |
2,884.15 |
15.4K |
| 10:21 |
2,884.70 |
2,884.70 |
2,884.51 |
2,884.65 |
13.6K |
| 10:22 |
2,884.31 |
2,884.93 |
2,883.98 |
2,884.93 |
12.4K |
| 10:23 |
2,885.04 |
2,885.18 |
2,884.52 |
2,884.52 |
13.6K |
| 10:24 |
2,884.85 |
2,886.19 |
2,884.64 |
2,886.19 |
25.0K |
| 10:25 |
2,886.19 |
2,887.08 |
2,886.19 |
2,887.08 |
8.9K |
| 10:26 |
2,887.08 |
2,887.22 |
2,887.05 |
2,887.19 |
4.7K |
| 10:27 |
2,885.73 |
2,885.73 |
2,884.29 |
2,884.33 |
30.8K |
| 10:28 |
2,883.56 |
2,884.52 |
2,883.09 |
2,884.52 |
35.6K |
| 10:29 |
2,884.41 |
2,884.58 |
2,884.13 |
2,884.24 |
24.2K |
| 10:30 |
2,884.41 |
2,884.55 |
2,884.01 |
2,884.01 |
12.8K |
| 10:31 |
2,883.60 |
2,883.60 |
2,882.30 |
2,882.30 |
80.2K |
| 10:32 |
2,883.30 |
2,883.74 |
2,882.72 |
2,882.72 |
23.3K |
| 10:33 |
2,882.62 |
2,884.59 |
2,882.62 |
2,884.45 |
13.4K |
| 10:34 |
2,884.45 |
2,884.45 |
2,884.28 |
2,884.28 |
9.6K |
| 10:35 |
2,883.90 |
2,884.87 |
2,883.90 |
2,884.87 |
5.5K |
| 10:36 |
2,885.54 |
2,887.60 |
2,885.54 |
2,887.60 |
21.5K |
| 10:37 |
2,886.90 |
2,887.07 |
2,886.90 |
2,887.07 |
4.4K |
| 10:38 |
2,886.93 |
2,887.29 |
2,886.73 |
2,886.85 |
5.0K |
| 10:39 |
2,887.18 |
2,888.38 |
2,887.18 |
2,888.25 |
15.7K |
| 10:40 |
2,888.25 |
2,888.78 |
2,888.11 |
2,888.78 |
5.1K |
| 10:41 |
2,888.45 |
2,888.45 |
2,887.84 |
2,887.84 |
4.5K |
| 10:42 |
2,887.84 |
2,887.84 |
2,887.39 |
2,887.39 |
3.0K |
| 10:43 |
2,887.61 |
2,887.61 |
2,886.89 |
2,886.89 |
31.8K |
| 10:44 |
2,887.23 |
2,887.70 |
2,887.06 |
2,887.06 |
14.0K |
| 10:45 |
2,887.18 |
2,887.18 |
2,885.43 |
2,885.57 |
22.6K |
| 10:46 |
2,885.74 |
2,886.74 |
2,885.74 |
2,886.74 |
3.8K |
| 10:47 |
2,887.42 |
2,887.42 |
2,887.35 |
2,887.35 |
3.8K |
| 10:48 |
2,887.01 |
2,887.01 |
2,886.57 |
2,886.67 |
15.4K |
| 10:49 |
2,886.50 |
2,886.92 |
2,886.50 |
2,886.92 |
5.6K |
| 10:50 |
2,886.98 |
2,886.98 |
2,886.64 |
2,886.64 |
13.2K |
| 10:51 |
2,889.28 |
2,889.45 |
2,889.11 |
2,889.11 |
13.7K |
| 10:52 |
2,888.75 |
2,889.55 |
2,888.75 |
2,889.55 |
9.2K |
| 10:53 |
2,889.72 |
2,889.89 |
2,889.72 |
2,889.89 |
4.2K |
| 10:54 |
2,889.41 |
2,889.53 |
2,889.41 |
2,889.53 |
6.7K |
| 10:55 |
2,889.74 |
2,889.74 |
2,888.45 |
2,888.45 |
5.5K |
| 10:56 |
2,888.98 |
2,888.98 |
2,888.22 |
2,888.22 |
15.1K |
| 10:57 |
2,888.22 |
2,888.22 |
2,887.61 |
2,887.61 |
8.3K |
| 10:58 |
2,887.83 |
2,887.83 |
2,887.69 |
2,887.69 |
6.3K |
| 10:59 |
2,887.69 |
2,887.89 |
2,887.67 |
2,887.67 |
3.0K |
| 11:00 |
2,887.67 |
2,888.22 |
2,887.67 |
2,888.22 |
4.2K |
| 11:01 |
2,888.08 |
2,888.08 |
2,886.53 |
2,886.53 |
3.5K |
| 11:02 |
2,886.53 |
2,886.72 |
2,886.53 |
2,886.72 |
3.3K |
| 11:03 |
2,886.72 |
2,887.06 |
2,886.72 |
2,887.00 |
2.4K |
| 11:04 |
2,887.00 |
2,887.00 |
2,886.71 |
2,886.71 |
2.8K |
| 11:05 |
2,886.71 |
2,886.78 |
2,886.71 |
2,886.78 |
1.6K |
| 11:06 |
2,886.94 |
2,886.94 |
2,886.50 |
2,886.50 |
11.8K |
| 11:07 |
2,886.52 |
2,887.67 |
2,886.52 |
2,887.67 |
8.5K |
| 11:08 |
2,887.00 |
2,887.27 |
2,886.00 |
2,886.16 |
4.1K |
| 11:09 |
2,885.66 |
2,886.47 |
2,885.66 |
2,886.14 |
15.5K |
| 11:10 |
2,884.97 |
2,885.64 |
2,884.97 |
2,885.64 |
12.5K |
| 11:11 |
2,885.78 |
2,886.25 |
2,885.78 |
2,886.25 |
8.5K |
| 11:12 |
2,885.86 |
2,885.89 |
2,885.44 |
2,885.44 |
11.1K |
| 11:13 |
2,885.16 |
2,885.16 |
2,884.75 |
2,885.15 |
4.6K |
| 11:14 |
2,885.15 |
2,885.15 |
2,885.08 |
2,885.08 |
9.3K |
| 11:15 |
2,885.08 |
2,886.64 |
2,885.08 |
2,886.64 |
5.1K |
| 11:16 |
2,886.36 |
2,887.36 |
2,886.36 |
2,887.36 |
2.6K |
| 11:17 |
2,887.13 |
2,887.13 |
2,885.84 |
2,885.84 |
3.5K |
| 11:18 |
2,885.50 |
2,885.50 |
2,885.03 |
2,885.03 |
2.5K |
| 11:19 |
2,886.06 |
2,886.33 |
2,886.06 |
2,886.33 |
10.9K |
| 11:20 |
2,887.58 |
2,888.33 |
2,887.58 |
2,888.33 |
8.6K |
| 11:21 |
2,888.33 |
2,888.33 |
2,887.66 |
2,887.66 |
8.3K |
| 11:22 |
2,887.33 |
2,887.33 |
2,887.05 |
2,887.22 |
1.2K |
| 11:23 |
2,887.22 |
2,887.36 |
2,887.22 |
2,887.36 |
5.1K |
| 11:24 |
2,887.52 |
2,887.52 |
2,887.02 |
2,887.02 |
2.8K |
| 11:25 |
2,886.97 |
2,887.11 |
2,886.39 |
2,886.87 |
10.6K |
| 11:26 |
2,887.04 |
2,887.04 |
2,886.15 |
2,886.15 |
4.4K |
| 11:27 |
2,888.14 |
2,888.89 |
2,887.83 |
2,888.89 |
16.8K |
| 11:28 |
2,888.56 |
2,889.61 |
2,888.56 |
2,889.61 |
6.5K |
| 11:29 |
2,889.44 |
2,890.25 |
2,889.44 |
2,890.25 |
6.6K |
| 11:30 |
2,890.08 |
2,890.94 |
2,890.08 |
2,890.94 |
5.0K |
| 11:31 |
2,890.94 |
2,891.27 |
2,889.64 |
2,889.64 |
16.3K |
| 11:32 |
2,889.80 |
2,890.08 |
2,889.60 |
2,889.60 |
16.3K |
| 11:33 |
2,889.60 |
2,889.60 |
2,889.43 |
2,889.43 |
1.3K |
| 11:34 |
2,889.53 |
2,891.25 |
2,889.53 |
2,891.25 |
4.7K |
| 11:35 |
2,892.04 |
2,892.48 |
2,892.04 |
2,892.48 |
3.5K |
| 11:36 |
2,892.31 |
2,893.73 |
2,892.31 |
2,893.73 |
11.7K |
| 11:37 |
2,894.76 |
2,897.06 |
2,894.59 |
2,896.92 |
14.7K |
| 11:38 |
2,896.04 |
2,896.57 |
2,896.04 |
2,896.57 |
16.9K |
| 11:39 |
2,896.43 |
2,896.43 |
2,895.87 |
2,895.87 |
6.3K |
| 11:40 |
2,896.62 |
2,896.80 |
2,895.63 |
2,895.63 |
11.2K |
| 11:41 |
2,895.63 |
2,896.38 |
2,895.63 |
2,896.38 |
6.1K |
| 11:42 |
2,896.38 |
2,896.71 |
2,896.38 |
2,896.57 |
4.0K |
| 11:43 |
2,896.71 |
2,898.07 |
2,896.71 |
2,898.07 |
11.1K |
| 11:44 |
2,898.07 |
2,898.07 |
2,897.25 |
2,897.25 |
1.9K |
| 11:45 |
2,897.31 |
2,897.38 |
2,897.31 |
2,897.38 |
1.3K |
| 11:46 |
2,897.38 |
2,897.71 |
2,897.38 |
2,897.71 |
3.8K |
| 11:47 |
2,897.85 |
2,898.91 |
2,897.85 |
2,898.91 |
2.8K |
| 11:48 |
2,899.24 |
2,899.99 |
2,899.24 |
2,899.42 |
5.6K |
| 11:49 |
2,899.20 |
2,899.20 |
2,899.06 |
2,899.06 |
4.4K |
| 11:50 |
2,898.89 |
2,899.64 |
2,898.78 |
2,899.64 |
1.7K |
| 11:51 |
2,899.71 |
2,899.71 |
2,899.71 |
2,899.71 |
3.6K |
| 11:52 |
2,899.64 |
2,899.99 |
2,899.64 |
2,899.99 |
2.5K |
| 11:53 |
2,899.71 |
2,899.99 |
2,899.71 |
2,899.99 |
2.0K |
| 11:54 |
2,901.04 |
2,901.04 |
2,901.04 |
2,901.04 |
4.1K |
| 11:55 |
2,901.38 |
2,901.68 |
2,901.38 |
2,901.68 |
4.7K |
| 11:56 |
2,901.52 |
2,902.38 |
2,901.52 |
2,902.38 |
10.5K |
| 11:57 |
2,902.38 |
2,902.69 |
2,902.38 |
2,902.52 |
5.3K |
| 11:58 |
2,904.58 |
2,904.58 |
2,903.36 |
2,903.69 |
18.0K |
| 11:59 |
2,903.69 |
2,904.16 |
2,903.69 |
2,904.16 |
5.0K |
| 12:00 |
2,904.23 |
2,906.45 |
2,904.23 |
2,906.45 |
10.2K |
| 12:01 |
2,907.00 |
2,907.00 |
2,906.14 |
2,906.92 |
4.5K |
| 12:02 |
2,907.08 |
2,907.08 |
2,906.36 |
2,906.36 |
6.9K |
| 12:03 |
2,906.36 |
2,906.36 |
2,906.25 |
2,906.36 |
1.2K |
| 12:04 |
2,906.36 |
2,906.50 |
2,906.34 |
2,906.50 |
4.1K |
| 12:05 |
2,906.67 |
2,906.67 |
2,905.81 |
2,905.81 |
13.6K |
| 12:06 |
2,906.00 |
2,906.00 |
2,904.22 |
2,904.22 |
8.2K |
| 12:07 |
2,904.22 |
2,904.22 |
2,903.53 |
2,903.53 |
2.9K |
| 12:08 |
2,903.36 |
2,903.36 |
2,902.17 |
2,902.33 |
8.2K |
| 12:09 |
2,902.50 |
2,903.19 |
2,902.50 |
2,903.19 |
1.3K |
| 12:10 |
2,903.53 |
2,903.53 |
2,902.75 |
2,902.75 |
3.5K |
| 12:11 |
2,902.69 |
2,902.83 |
2,902.50 |
2,902.50 |
3.5K |
| 12:12 |
2,902.50 |
2,902.50 |
2,902.08 |
2,902.08 |
1.2K |
| 12:13 |
2,902.36 |
2,902.36 |
2,901.65 |
2,901.65 |
5.2K |
| 12:14 |
2,902.31 |
2,902.70 |
2,902.31 |
2,902.63 |
6.9K |
| 12:15 |
2,902.63 |
2,902.63 |
2,902.63 |
2,902.63 |
1.0K |
| 12:16 |
2,902.49 |
2,902.49 |
2,901.72 |
2,901.72 |
5.8K |
| 12:17 |
2,901.86 |
2,901.86 |
2,901.63 |
2,901.63 |
4.9K |
| 12:18 |
2,901.49 |
2,901.49 |
2,900.99 |
2,900.99 |
6.2K |
| 12:19 |
2,900.44 |
2,901.44 |
2,900.44 |
2,901.44 |
3.5K |
| 12:20 |
2,901.44 |
2,901.44 |
2,900.72 |
2,901.00 |
0.7K |
| 12:21 |
2,901.00 |
2,901.02 |
2,900.11 |
2,900.50 |
6.1K |
| 12:22 |
2,900.50 |
2,900.50 |
2,900.23 |
2,900.29 |
3.3K |
| 12:23 |
2,900.29 |
2,900.29 |
2,900.08 |
2,900.08 |
1.7K |
| 12:24 |
2,898.58 |
2,898.74 |
2,898.58 |
2,898.58 |
4.8K |
| 12:25 |
2,898.02 |
2,900.05 |
2,897.69 |
2,900.05 |
16.9K |
| 12:26 |
2,900.05 |
2,900.05 |
2,899.77 |
2,899.77 |
0.1K |
| 12:27 |
2,899.94 |
2,900.10 |
2,899.55 |
2,899.55 |
1.0K |
| 12:28 |
2,899.41 |
2,901.11 |
2,899.41 |
2,901.11 |
8.1K |
| 12:29 |
2,901.11 |
2,901.25 |
2,901.11 |
2,901.25 |
0.1K |
| 12:30 |
2,901.25 |
2,901.25 |
2,900.91 |
2,900.91 |
5.3K |
| 12:31 |
2,900.77 |
2,901.83 |
2,900.77 |
2,901.69 |
5.8K |
| 12:32 |
2,901.69 |
2,901.69 |
2,901.31 |
2,901.31 |
2.8K |
| 12:33 |
2,901.45 |
2,901.45 |
2,901.17 |
2,901.17 |
6.1K |
| 12:34 |
2,901.00 |
2,901.00 |
2,901.00 |
2,901.00 |
11.5K |
| 12:35 |
2,901.00 |
2,901.56 |
2,901.00 |
2,901.56 |
0.5K |
| 12:36 |
2,901.28 |
2,901.28 |
2,901.11 |
2,901.11 |
3.5K |
| 12:37 |
2,900.95 |
2,900.95 |
2,900.81 |
2,900.95 |
1.0K |
| 12:38 |
2,900.95 |
2,900.95 |
2,900.44 |
2,900.77 |
0.8K |
| 12:39 |
2,899.88 |
2,900.77 |
2,899.88 |
2,900.77 |
2.6K |
| 12:40 |
2,900.77 |
2,900.77 |
2,900.60 |
2,900.60 |
0.2K |
| 12:41 |
2,900.60 |
2,900.81 |
2,900.26 |
2,900.81 |
6.4K |
| 12:42 |
2,900.81 |
2,900.81 |
2,900.07 |
2,900.07 |
1.9K |
| 12:43 |
2,902.70 |
2,903.34 |
2,902.70 |
2,903.34 |
14.3K |
| 12:44 |
2,902.73 |
2,902.96 |
2,902.73 |
2,902.96 |
1.9K |
| 12:45 |
2,902.99 |
2,902.99 |
2,902.30 |
2,902.92 |
4.9K |
| 12:46 |
2,902.59 |
2,902.59 |
2,902.08 |
2,902.08 |
6.8K |
| 12:47 |
2,902.08 |
2,902.08 |
2,902.08 |
2,902.08 |
0.9K |
| 12:48 |
2,902.63 |
2,902.63 |
2,900.66 |
2,900.99 |
3.8K |
| 12:49 |
2,900.99 |
2,901.20 |
2,900.57 |
2,901.20 |
1.9K |
| 12:50 |
2,901.03 |
2,901.03 |
2,900.89 |
2,900.89 |
0.7K |
| 12:51 |
2,900.89 |
2,900.89 |
2,900.89 |
2,900.89 |
1.5K |
| 12:52 |
2,900.89 |
2,900.89 |
2,900.22 |
2,900.22 |
1.1K |
| 12:53 |
2,900.25 |
2,900.67 |
2,900.25 |
2,900.51 |
5.1K |
| 12:54 |
2,900.31 |
2,901.21 |
2,900.31 |
2,901.21 |
4.5K |
| 12:55 |
2,901.21 |
2,901.38 |
2,901.21 |
2,901.38 |
0.4K |
| 12:56 |
2,901.04 |
2,901.16 |
2,901.04 |
2,901.16 |
2.0K |
| 12:57 |
2,901.30 |
2,901.44 |
2,901.27 |
2,901.27 |
0.8K |
| 12:58 |
2,901.44 |
2,901.44 |
2,901.44 |
2,901.44 |
2.6K |
| 12:59 |
2,901.27 |
2,901.27 |
2,899.44 |
2,899.44 |
16.4K |
| 13:00 |
2,896.05 |
2,897.43 |
2,896.05 |
2,897.10 |
40.9K |
| 13:01 |
2,896.96 |
2,897.29 |
2,896.41 |
2,896.41 |
3.1K |
| 13:02 |
2,896.74 |
2,896.74 |
2,896.24 |
2,896.24 |
2.7K |
| 13:03 |
2,896.10 |
2,896.21 |
2,896.10 |
2,896.18 |
1.9K |
| 13:04 |
2,896.18 |
2,897.43 |
2,896.18 |
2,897.43 |
5.3K |
| 13:05 |
2,897.43 |
2,897.99 |
2,897.43 |
2,897.79 |
4.2K |
| 13:06 |
2,896.90 |
2,897.24 |
2,896.90 |
2,897.24 |
2.6K |
| 13:07 |
2,897.24 |
2,897.24 |
2,896.97 |
2,897.14 |
3.1K |
| 13:08 |
2,898.26 |
2,898.57 |
2,898.07 |
2,898.57 |
12.3K |
| 13:09 |
2,898.40 |
2,900.40 |
2,898.40 |
2,900.40 |
8.1K |
| 13:10 |
2,900.40 |
2,901.04 |
2,899.88 |
2,899.88 |
7.3K |
| 13:11 |
2,899.16 |
2,899.21 |
2,899.13 |
2,899.21 |
3.6K |
| 13:12 |
2,899.38 |
2,899.66 |
2,899.38 |
2,899.66 |
3.9K |
| 13:13 |
2,898.22 |
2,898.49 |
2,898.22 |
2,898.44 |
3.6K |
| 13:14 |
2,898.72 |
2,898.72 |
2,898.72 |
2,898.72 |
0.6K |
| 13:15 |
2,898.72 |
2,898.72 |
2,896.69 |
2,896.69 |
7.8K |
| 13:16 |
2,897.18 |
2,897.18 |
2,897.18 |
2,897.18 |
1.6K |
| 13:17 |
2,897.18 |
2,897.41 |
2,897.02 |
2,897.41 |
2.8K |
| 13:18 |
2,897.55 |
2,897.55 |
2,897.24 |
2,897.24 |
5.4K |
| 13:19 |
2,897.24 |
2,897.24 |
2,896.91 |
2,896.91 |
1.6K |
| 13:20 |
2,896.91 |
2,897.24 |
2,896.77 |
2,896.77 |
4.4K |
| 13:21 |
2,896.46 |
2,897.88 |
2,896.46 |
2,896.63 |
19.4K |
| 13:22 |
2,896.69 |
2,896.83 |
2,896.66 |
2,896.66 |
3.9K |
| 13:23 |
2,896.83 |
2,896.83 |
2,894.93 |
2,894.93 |
9.4K |
| 13:24 |
2,895.21 |
2,895.21 |
2,894.26 |
2,894.26 |
19.7K |
| 13:25 |
2,893.37 |
2,894.60 |
2,893.34 |
2,894.26 |
15.1K |
| 13:26 |
2,893.65 |
2,893.82 |
2,893.54 |
2,893.82 |
3.5K |
| 13:27 |
2,893.68 |
2,893.68 |
2,893.62 |
2,893.62 |
2.1K |
| 13:28 |
2,893.86 |
2,893.93 |
2,893.38 |
2,893.38 |
5.2K |
| 13:29 |
2,893.38 |
2,893.38 |
2,893.24 |
2,893.24 |
1.1K |
| 13:30 |
2,893.24 |
2,893.24 |
2,892.43 |
2,892.43 |
24.0K |
| 13:31 |
2,892.60 |
2,892.60 |
2,892.60 |
2,892.60 |
2.1K |
| 13:32 |
2,893.18 |
2,893.36 |
2,893.08 |
2,893.36 |
5.8K |
| 13:33 |
2,893.36 |
2,893.69 |
2,893.36 |
2,893.69 |
5.9K |
| 13:34 |
2,893.69 |
2,893.86 |
2,893.69 |
2,893.86 |
2.7K |
| 13:35 |
2,893.86 |
2,893.86 |
2,893.31 |
2,893.45 |
10.4K |
| 13:36 |
2,893.31 |
2,893.31 |
2,892.97 |
2,893.14 |
5.7K |
| 13:37 |
2,893.14 |
2,893.80 |
2,893.14 |
2,893.80 |
7.6K |
| 13:38 |
2,893.83 |
2,896.22 |
2,893.83 |
2,896.22 |
11.9K |
| 13:39 |
2,896.00 |
2,896.00 |
2,895.72 |
2,895.86 |
3.5K |
| 13:40 |
2,897.16 |
2,897.43 |
2,897.16 |
2,897.43 |
7.5K |
| 13:41 |
2,896.88 |
2,897.57 |
2,896.88 |
2,897.57 |
7.6K |
| 13:42 |
2,897.57 |
2,897.57 |
2,897.21 |
2,897.21 |
1.2K |
| 13:43 |
2,897.26 |
2,897.26 |
2,896.82 |
2,896.82 |
5.1K |
| 13:44 |
2,897.10 |
2,897.10 |
2,896.45 |
2,896.45 |
4.8K |
| 13:45 |
2,896.15 |
2,896.15 |
2,895.87 |
2,895.87 |
1.8K |
| 13:46 |
2,896.45 |
2,896.45 |
2,895.70 |
2,895.70 |
6.1K |
| 13:47 |
2,896.45 |
2,896.45 |
2,896.26 |
2,896.26 |
4.5K |
| 13:48 |
2,896.42 |
2,897.62 |
2,896.42 |
2,897.62 |
3.2K |
| 13:49 |
2,898.56 |
2,898.90 |
2,898.56 |
2,898.85 |
4.2K |
| 13:50 |
2,899.41 |
2,899.41 |
2,899.41 |
2,899.41 |
2.8K |
| 13:51 |
2,899.41 |
2,899.41 |
2,899.13 |
2,899.13 |
1.8K |
| 13:52 |
2,898.63 |
2,898.63 |
2,897.79 |
2,897.79 |
6.2K |
| 13:53 |
2,897.79 |
2,898.62 |
2,897.63 |
2,898.62 |
9.3K |
| 13:54 |
2,898.62 |
2,898.90 |
2,898.45 |
2,898.90 |
6.9K |
| 13:55 |
2,899.01 |
2,899.08 |
2,899.01 |
2,899.02 |
6.2K |
| 13:56 |
2,899.02 |
2,900.57 |
2,899.02 |
2,900.57 |
17.3K |
| 13:57 |
2,900.54 |
2,900.59 |
2,900.40 |
2,900.59 |
2.8K |
| 13:58 |
2,899.38 |
2,899.52 |
2,899.38 |
2,899.52 |
5.3K |
| 13:59 |
2,899.52 |
2,899.79 |
2,899.52 |
2,899.63 |
1.2K |
| 14:00 |
2,899.63 |
2,899.79 |
2,899.63 |
2,899.79 |
0.1K |
| 14:01 |
2,899.51 |
2,899.68 |
2,899.35 |
2,899.35 |
6.3K |
| 14:02 |
2,898.80 |
2,898.87 |
2,898.73 |
2,898.87 |
2.4K |
| 14:03 |
2,899.04 |
2,899.48 |
2,899.04 |
2,899.48 |
4.9K |
| 14:04 |
2,898.93 |
2,899.12 |
2,898.57 |
2,898.85 |
15.9K |
| 14:05 |
2,898.85 |
2,899.53 |
2,898.85 |
2,899.47 |
4.2K |
| 14:06 |
2,899.54 |
2,900.54 |
2,899.54 |
2,900.54 |
6.5K |
| 14:07 |
2,900.54 |
2,901.13 |
2,900.54 |
2,901.13 |
10.7K |
| 14:08 |
2,901.22 |
2,901.22 |
2,900.66 |
2,900.66 |
3.2K |
| 14:09 |
2,900.52 |
2,901.07 |
2,900.41 |
2,901.07 |
9.2K |
| 14:10 |
2,901.41 |
2,901.69 |
2,901.41 |
2,901.55 |
6.5K |
| 14:11 |
2,901.21 |
2,901.55 |
2,901.21 |
2,901.55 |
3.7K |
| 14:12 |
2,901.55 |
2,902.13 |
2,901.55 |
2,902.13 |
3.9K |
| 14:13 |
2,902.13 |
2,902.13 |
2,901.52 |
2,901.80 |
5.7K |
| 14:14 |
2,901.80 |
2,901.80 |
2,901.80 |
2,901.80 |
4.4K |
| 14:15 |
2,902.13 |
2,903.38 |
2,902.13 |
2,903.38 |
5.1K |
| 14:16 |
2,903.21 |
2,903.21 |
2,902.40 |
2,902.87 |
2.3K |
| 14:17 |
2,902.40 |
2,904.12 |
2,902.40 |
2,903.96 |
17.3K |
| 14:18 |
2,903.96 |
2,904.90 |
2,903.79 |
2,904.84 |
6.9K |
| 14:19 |
2,904.84 |
2,904.84 |
2,904.51 |
2,904.51 |
8.9K |
| 14:20 |
2,904.12 |
2,904.12 |
2,904.07 |
2,904.07 |
1.9K |
| 14:21 |
2,904.48 |
2,904.76 |
2,904.48 |
2,904.76 |
3.7K |
| 14:22 |
2,904.76 |
2,905.38 |
2,904.76 |
2,905.38 |
8.5K |
| 14:23 |
2,905.51 |
2,905.51 |
2,905.51 |
2,905.51 |
5.4K |
| 14:24 |
2,905.18 |
2,905.18 |
2,904.12 |
2,904.12 |
8.0K |
| 14:25 |
2,903.85 |
2,904.29 |
2,903.85 |
2,904.29 |
2.7K |
| 14:26 |
2,904.29 |
2,904.29 |
2,904.12 |
2,904.26 |
1.5K |
| 14:27 |
2,904.26 |
2,906.42 |
2,904.26 |
2,906.42 |
16.5K |
| 14:28 |
2,906.88 |
2,906.88 |
2,906.08 |
2,906.22 |
9.9K |
| 14:29 |
2,906.22 |
2,907.85 |
2,906.22 |
2,907.85 |
20.4K |
| 14:30 |
2,907.99 |
2,907.99 |
2,907.92 |
2,907.98 |
6.2K |
| 14:31 |
2,908.33 |
2,909.05 |
2,908.33 |
2,908.72 |
5.3K |
| 14:32 |
2,908.58 |
2,910.55 |
2,908.58 |
2,910.55 |
12.9K |
| 14:33 |
2,910.69 |
2,910.69 |
2,910.00 |
2,910.00 |
4.4K |
| 14:34 |
2,909.51 |
2,910.00 |
2,909.19 |
2,910.00 |
16.4K |
| 14:35 |
2,909.00 |
2,909.94 |
2,909.00 |
2,909.94 |
17.7K |
| 14:36 |
2,909.94 |
2,911.19 |
2,909.94 |
2,911.19 |
7.4K |
| 14:37 |
2,910.91 |
2,910.91 |
2,910.74 |
2,910.91 |
6.1K |
| 14:38 |
2,910.58 |
2,911.86 |
2,910.58 |
2,911.86 |
30.7K |
| 14:39 |
2,911.69 |
2,912.10 |
2,911.62 |
2,912.10 |
3.3K |
| 14:40 |
2,911.99 |
2,912.80 |
2,911.99 |
2,912.25 |
14.6K |
| 14:41 |
2,911.53 |
2,912.08 |
2,911.53 |
2,911.53 |
9.9K |
| 14:42 |
2,911.75 |
2,911.75 |
2,910.64 |
2,910.64 |
11.5K |
| 14:43 |
2,910.64 |
2,910.75 |
2,910.14 |
2,910.14 |
12.9K |
| 14:44 |
2,910.25 |
2,910.58 |
2,910.25 |
2,910.58 |
12.0K |
| 14:45 |
2,910.25 |
2,910.69 |
2,910.25 |
2,910.69 |
16.7K |
| 14:46 |
2,910.55 |
2,910.72 |
2,910.39 |
2,910.39 |
9.7K |
| 14:47 |
2,910.22 |
2,910.43 |
2,909.99 |
2,909.99 |
15.2K |
| 14:48 |
2,909.71 |
2,909.71 |
2,908.89 |
2,908.89 |
12.4K |
| 14:49 |
2,909.06 |
2,909.14 |
2,908.39 |
2,908.97 |
10.7K |
| 14:50 |
2,909.06 |
2,909.06 |
2,908.19 |
2,908.19 |
16.1K |
| 14:51 |
2,907.85 |
2,907.85 |
2,907.27 |
2,907.46 |
11.5K |
| 14:52 |
2,907.74 |
2,907.74 |
2,906.02 |
2,906.02 |
13.2K |
| 14:53 |
2,906.58 |
2,906.58 |
2,906.55 |
2,906.58 |
1.6K |
| 14:54 |
2,906.30 |
2,906.74 |
2,906.30 |
2,906.74 |
5.5K |
| 14:55 |
2,908.38 |
2,909.10 |
2,908.38 |
2,909.10 |
29.1K |
| 14:56 |
2,909.10 |
2,909.10 |
2,908.33 |
2,908.80 |
10.1K |
| 14:57 |
2,908.94 |
2,908.94 |
2,908.24 |
2,908.24 |
2.9K |
| 14:58 |
2,907.83 |
2,907.99 |
2,907.72 |
2,907.72 |
3.9K |
| 14:59 |
2,907.38 |
2,907.38 |
2,907.04 |
2,907.04 |
24.4K |
| 15:00 |
2,907.10 |
2,907.11 |
2,906.93 |
2,907.00 |
10.7K |
| 15:01 |
2,907.00 |
2,907.00 |
2,906.58 |
2,906.81 |
12.2K |
| 15:02 |
2,906.74 |
2,906.81 |
2,906.74 |
2,906.81 |
0.9K |
| 15:03 |
2,906.81 |
2,907.17 |
2,906.61 |
2,907.17 |
11.2K |
| 15:04 |
2,907.15 |
2,907.15 |
2,906.87 |
2,906.87 |
1.0K |
| 15:05 |
2,906.97 |
2,907.27 |
2,906.97 |
2,907.27 |
5.1K |
| 15:06 |
2,906.94 |
2,907.34 |
2,906.94 |
2,907.34 |
17.7K |
| 15:07 |
2,908.35 |
2,908.79 |
2,907.96 |
2,907.96 |
28.2K |
| 15:08 |
2,907.40 |
2,907.68 |
2,906.70 |
2,906.70 |
7.5K |
| 15:09 |
2,906.64 |
2,906.92 |
2,906.50 |
2,906.92 |
2.9K |
| 15:10 |
2,906.99 |
2,907.29 |
2,906.90 |
2,907.29 |
6.5K |
| 15:11 |
2,907.29 |
2,909.13 |
2,907.12 |
2,909.13 |
45.5K |
| 15:12 |
2,909.28 |
2,910.23 |
2,909.28 |
2,910.16 |
5.8K |
| 15:13 |
2,909.49 |
2,909.82 |
2,909.49 |
2,909.82 |
8.0K |
| 15:14 |
2,910.10 |
2,910.10 |
2,909.76 |
2,909.76 |
2.4K |
| 15:15 |
2,910.10 |
2,910.29 |
2,909.68 |
2,910.29 |
3.4K |
| 15:16 |
2,910.29 |
2,910.29 |
2,910.08 |
2,910.18 |
14.5K |
| 15:17 |
2,910.18 |
2,910.41 |
2,909.67 |
2,909.67 |
4.7K |
| 15:18 |
2,909.67 |
2,909.67 |
2,909.40 |
2,909.49 |
6.8K |
| 15:19 |
2,909.42 |
2,909.75 |
2,909.42 |
2,909.68 |
3.3K |
| 15:20 |
2,909.35 |
2,909.96 |
2,909.35 |
2,909.89 |
3.8K |
| 15:21 |
2,910.10 |
2,910.76 |
2,910.03 |
2,910.76 |
5.3K |
| 15:22 |
2,911.50 |
2,911.50 |
2,911.24 |
2,911.24 |
11.7K |
| 15:23 |
2,911.19 |
2,911.19 |
2,910.55 |
2,910.55 |
9.0K |
| 15:24 |
2,910.37 |
2,910.79 |
2,910.01 |
2,910.79 |
5.3K |
| 15:25 |
2,910.67 |
2,911.01 |
2,910.67 |
2,911.01 |
4.4K |
| 15:26 |
2,911.01 |
2,911.15 |
2,911.01 |
2,911.15 |
1.3K |
| 15:27 |
2,911.17 |
2,911.17 |
2,911.03 |
2,911.03 |
6.9K |
| 15:28 |
2,912.06 |
2,912.06 |
2,911.78 |
2,912.06 |
5.0K |
| 15:29 |
2,911.75 |
2,911.89 |
2,911.75 |
2,911.89 |
4.0K |
| 15:30 |
2,911.72 |
2,911.78 |
2,911.13 |
2,911.13 |
5.4K |
| 15:31 |
2,911.13 |
2,911.54 |
2,911.02 |
2,911.54 |
1.7K |
| 15:32 |
2,910.93 |
2,911.07 |
2,910.52 |
2,911.07 |
3.7K |
| 15:33 |
2,911.00 |
2,911.00 |
2,909.84 |
2,909.98 |
12.9K |
| 15:34 |
2,909.37 |
2,910.59 |
2,909.28 |
2,910.59 |
12.1K |
| 15:35 |
2,910.59 |
2,910.90 |
2,910.59 |
2,910.90 |
8.7K |
| 15:36 |
2,910.90 |
2,910.90 |
2,910.48 |
2,910.81 |
5.5K |
| 15:37 |
2,910.88 |
2,910.91 |
2,910.88 |
2,910.91 |
8.5K |
| 15:38 |
2,911.24 |
2,913.34 |
2,911.24 |
2,913.34 |
15.6K |
| 15:39 |
2,913.62 |
2,914.93 |
2,913.55 |
2,913.55 |
60.5K |
| 15:40 |
2,913.62 |
2,913.93 |
2,913.26 |
2,913.93 |
11.5K |
| 15:41 |
2,913.93 |
2,914.26 |
2,913.93 |
2,914.22 |
15.1K |
| 15:42 |
2,914.39 |
2,914.51 |
2,914.31 |
2,914.31 |
9.3K |
| 15:43 |
2,914.59 |
2,915.15 |
2,914.59 |
2,915.08 |
12.4K |
| 15:44 |
2,914.98 |
2,915.42 |
2,914.98 |
2,915.42 |
8.0K |
| 15:45 |
2,915.41 |
2,915.61 |
2,915.30 |
2,915.61 |
15.0K |
| 15:46 |
2,915.61 |
2,915.74 |
2,915.41 |
2,915.41 |
15.8K |
| 15:47 |
2,915.38 |
2,915.69 |
2,915.33 |
2,915.35 |
6.5K |
| 15:48 |
2,915.62 |
2,915.78 |
2,915.45 |
2,915.45 |
5.4K |
| 15:49 |
2,915.65 |
2,916.35 |
2,915.65 |
2,915.75 |
38.5K |
| 15:50 |
2,915.63 |
2,918.14 |
2,915.63 |
2,917.78 |
71.6K |
| 15:51 |
2,917.92 |
2,917.92 |
2,917.08 |
2,917.78 |
38.5K |
| 15:52 |
2,917.67 |
2,917.92 |
2,917.56 |
2,917.92 |
25.3K |
| 15:53 |
2,918.42 |
2,918.54 |
2,918.03 |
2,918.03 |
36.5K |
| 15:54 |
2,917.20 |
2,917.20 |
2,916.38 |
2,916.38 |
40.3K |
| 15:55 |
2,916.80 |
2,916.80 |
2,916.47 |
2,916.47 |
49.8K |
| 15:56 |
2,915.77 |
2,917.89 |
2,915.77 |
2,917.89 |
77.3K |
| 15:57 |
2,917.39 |
2,917.64 |
2,917.29 |
2,917.29 |
43.2K |
| 15:58 |
2,917.84 |
2,918.97 |
2,917.65 |
2,918.97 |
57.8K |
| 15:59 |
2,918.89 |
2,919.12 |
2,917.69 |
2,917.94 |
82.8K |
| 16:00 |
2,917.75 |
2,917.75 |
2,917.16 |
2,917.16 |
930.5K |
| 16:01 |
2,917.16 |
2,917.16 |
2,917.16 |
2,917.16 |
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
|