| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,917.16 |
2,923.85 |
2,917.16 |
2,923.85 |
77.8K |
| 09:31 |
2,927.55 |
2,934.16 |
2,927.55 |
2,929.83 |
41.8K |
| 09:32 |
2,930.72 |
2,935.22 |
2,930.72 |
2,932.88 |
32.7K |
| 09:33 |
2,932.55 |
2,932.55 |
2,929.35 |
2,929.35 |
12.9K |
| 09:34 |
2,929.91 |
2,930.85 |
2,926.44 |
2,926.44 |
9.2K |
| 09:35 |
2,929.21 |
2,930.24 |
2,928.05 |
2,928.94 |
12.9K |
| 09:36 |
2,928.05 |
2,928.05 |
2,924.82 |
2,924.82 |
12.3K |
| 09:37 |
2,923.85 |
2,924.18 |
2,923.13 |
2,923.13 |
18.1K |
| 09:38 |
2,922.79 |
2,924.22 |
2,922.79 |
2,924.22 |
12.5K |
| 09:39 |
2,924.89 |
2,926.55 |
2,922.94 |
2,922.94 |
10.4K |
| 09:40 |
2,920.60 |
2,923.14 |
2,919.85 |
2,923.14 |
13.4K |
| 09:41 |
2,923.14 |
2,923.14 |
2,922.26 |
2,923.14 |
17.2K |
| 09:42 |
2,922.26 |
2,922.85 |
2,922.26 |
2,922.85 |
13.4K |
| 09:43 |
2,923.01 |
2,923.01 |
2,922.51 |
2,922.51 |
3.0K |
| 09:44 |
2,921.84 |
2,921.87 |
2,919.62 |
2,921.87 |
23.7K |
| 09:45 |
2,922.04 |
2,922.04 |
2,920.85 |
2,920.85 |
12.4K |
| 09:46 |
2,921.13 |
2,921.13 |
2,918.71 |
2,918.88 |
19.7K |
| 09:47 |
2,918.65 |
2,918.65 |
2,916.26 |
2,917.26 |
11.1K |
| 09:48 |
2,918.43 |
2,918.43 |
2,917.01 |
2,917.01 |
6.7K |
| 09:49 |
2,917.30 |
2,917.30 |
2,913.15 |
2,913.15 |
32.1K |
| 09:50 |
2,913.40 |
2,913.87 |
2,913.40 |
2,913.87 |
20.3K |
| 09:51 |
2,913.87 |
2,913.87 |
2,913.09 |
2,913.09 |
8.3K |
| 09:52 |
2,914.78 |
2,914.78 |
2,913.56 |
2,913.56 |
8.2K |
| 09:53 |
2,914.45 |
2,914.56 |
2,914.45 |
2,914.56 |
11.0K |
| 09:54 |
2,914.76 |
2,916.87 |
2,914.76 |
2,916.87 |
20.8K |
| 09:55 |
2,918.65 |
2,921.47 |
2,918.65 |
2,921.47 |
10.9K |
| 09:56 |
2,921.47 |
2,922.18 |
2,921.47 |
2,922.18 |
8.6K |
| 09:57 |
2,922.18 |
2,922.18 |
2,921.38 |
2,921.85 |
7.0K |
| 09:58 |
2,922.40 |
2,922.50 |
2,921.95 |
2,922.50 |
10.6K |
| 09:59 |
2,922.50 |
2,926.26 |
2,922.50 |
2,926.26 |
10.7K |
| 10:00 |
2,926.88 |
2,928.32 |
2,926.88 |
2,928.32 |
12.8K |
| 10:01 |
2,927.71 |
2,927.82 |
2,926.94 |
2,927.27 |
8.3K |
| 10:02 |
2,926.94 |
2,927.13 |
2,926.54 |
2,926.54 |
16.9K |
| 10:03 |
2,926.88 |
2,928.70 |
2,926.88 |
2,928.70 |
14.5K |
| 10:04 |
2,929.36 |
2,930.85 |
2,929.36 |
2,930.85 |
17.6K |
| 10:05 |
2,931.18 |
2,932.71 |
2,931.18 |
2,932.71 |
30.2K |
| 10:06 |
2,932.71 |
2,932.71 |
2,932.26 |
2,932.26 |
8.1K |
| 10:07 |
2,933.78 |
2,933.78 |
2,932.96 |
2,932.98 |
20.4K |
| 10:08 |
2,932.37 |
2,932.37 |
2,931.65 |
2,931.71 |
7.8K |
| 10:09 |
2,930.29 |
2,930.29 |
2,929.93 |
2,929.93 |
39.5K |
| 10:10 |
2,929.79 |
2,930.48 |
2,929.59 |
2,930.48 |
12.0K |
| 10:11 |
2,929.92 |
2,931.09 |
2,929.92 |
2,930.76 |
10.8K |
| 10:12 |
2,930.59 |
2,930.76 |
2,930.56 |
2,930.70 |
7.0K |
| 10:13 |
2,930.70 |
2,930.70 |
2,929.67 |
2,929.67 |
11.1K |
| 10:14 |
2,929.84 |
2,930.84 |
2,929.84 |
2,930.84 |
9.5K |
| 10:15 |
2,930.84 |
2,931.06 |
2,930.84 |
2,931.05 |
14.9K |
| 10:16 |
2,931.55 |
2,931.72 |
2,930.83 |
2,930.83 |
17.1K |
| 10:17 |
2,930.67 |
2,930.83 |
2,930.48 |
2,930.48 |
20.9K |
| 10:18 |
2,930.75 |
2,931.67 |
2,930.75 |
2,931.34 |
9.0K |
| 10:19 |
2,930.90 |
2,930.90 |
2,930.29 |
2,930.29 |
6.6K |
| 10:20 |
2,930.29 |
2,931.49 |
2,930.29 |
2,931.49 |
12.5K |
| 10:21 |
2,931.66 |
2,931.66 |
2,931.11 |
2,931.11 |
6.5K |
| 10:22 |
2,930.77 |
2,930.77 |
2,930.70 |
2,930.70 |
5.4K |
| 10:23 |
2,930.43 |
2,930.55 |
2,930.01 |
2,930.55 |
22.9K |
| 10:24 |
2,930.61 |
2,931.98 |
2,930.61 |
2,931.98 |
33.7K |
| 10:25 |
2,932.15 |
2,932.15 |
2,930.84 |
2,930.84 |
8.6K |
| 10:26 |
2,930.29 |
2,931.57 |
2,930.29 |
2,931.40 |
27.6K |
| 10:27 |
2,931.73 |
2,933.02 |
2,931.40 |
2,933.02 |
8.0K |
| 10:28 |
2,933.02 |
2,933.02 |
2,931.79 |
2,931.79 |
9.0K |
| 10:29 |
2,931.79 |
2,931.79 |
2,931.65 |
2,931.65 |
42.1K |
| 10:30 |
2,932.17 |
2,933.12 |
2,932.17 |
2,933.12 |
9.5K |
| 10:31 |
2,933.12 |
2,933.12 |
2,932.79 |
2,933.12 |
5.7K |
| 10:32 |
2,933.79 |
2,933.93 |
2,933.79 |
2,933.93 |
33.9K |
| 10:33 |
2,933.38 |
2,933.38 |
2,932.79 |
2,932.79 |
29.7K |
| 10:34 |
2,932.79 |
2,933.51 |
2,932.79 |
2,933.34 |
8.6K |
| 10:35 |
2,933.34 |
2,934.10 |
2,933.34 |
2,934.10 |
5.6K |
| 10:36 |
2,934.60 |
2,934.60 |
2,932.65 |
2,933.38 |
10.0K |
| 10:37 |
2,933.38 |
2,933.60 |
2,933.16 |
2,933.32 |
30.2K |
| 10:38 |
2,933.04 |
2,933.32 |
2,933.04 |
2,933.18 |
3.8K |
| 10:39 |
2,933.18 |
2,934.46 |
2,933.18 |
2,934.46 |
12.6K |
| 10:40 |
2,933.96 |
2,934.41 |
2,933.96 |
2,934.41 |
7.5K |
| 10:41 |
2,934.41 |
2,934.41 |
2,934.07 |
2,934.41 |
5.6K |
| 10:42 |
2,934.13 |
2,934.13 |
2,933.46 |
2,933.46 |
4.8K |
| 10:43 |
2,933.46 |
2,934.10 |
2,933.46 |
2,934.10 |
4.1K |
| 10:44 |
2,933.94 |
2,933.95 |
2,933.80 |
2,933.95 |
4.0K |
| 10:45 |
2,933.34 |
2,933.64 |
2,933.20 |
2,933.64 |
21.6K |
| 10:46 |
2,933.97 |
2,934.57 |
2,933.97 |
2,934.24 |
3.6K |
| 10:47 |
2,935.18 |
2,937.54 |
2,935.18 |
2,937.54 |
23.2K |
| 10:48 |
2,937.99 |
2,937.99 |
2,936.64 |
2,936.64 |
5.3K |
| 10:49 |
2,937.37 |
2,937.42 |
2,937.37 |
2,937.42 |
3.3K |
| 10:50 |
2,937.42 |
2,938.25 |
2,937.42 |
2,938.19 |
7.8K |
| 10:51 |
2,937.91 |
2,938.02 |
2,937.51 |
2,938.02 |
7.5K |
| 10:52 |
2,938.52 |
2,938.52 |
2,938.04 |
2,938.09 |
7.9K |
| 10:53 |
2,937.79 |
2,938.67 |
2,937.45 |
2,938.67 |
5.0K |
| 10:54 |
2,937.56 |
2,937.56 |
2,937.10 |
2,937.30 |
8.7K |
| 10:55 |
2,937.74 |
2,937.74 |
2,937.49 |
2,937.49 |
2.2K |
| 10:56 |
2,936.99 |
2,936.99 |
2,934.32 |
2,934.32 |
14.3K |
| 10:57 |
2,934.63 |
2,934.63 |
2,933.35 |
2,933.35 |
8.9K |
| 10:58 |
2,933.52 |
2,935.19 |
2,933.52 |
2,935.02 |
12.9K |
| 10:59 |
2,934.88 |
2,935.21 |
2,934.60 |
2,934.60 |
7.8K |
| 11:00 |
2,934.60 |
2,934.94 |
2,934.60 |
2,934.94 |
2.1K |
| 11:01 |
2,934.94 |
2,935.66 |
2,934.94 |
2,935.38 |
2.1K |
| 11:02 |
2,935.52 |
2,935.53 |
2,935.37 |
2,935.37 |
1.0K |
| 11:03 |
2,935.39 |
2,936.16 |
2,935.39 |
2,936.16 |
2.2K |
| 11:04 |
2,936.33 |
2,936.33 |
2,936.28 |
2,936.28 |
5.3K |
| 11:05 |
2,935.90 |
2,935.90 |
2,935.16 |
2,935.16 |
3.7K |
| 11:06 |
2,935.32 |
2,935.77 |
2,935.02 |
2,935.77 |
15.1K |
| 11:07 |
2,935.61 |
2,935.74 |
2,935.58 |
2,935.74 |
7.3K |
| 11:08 |
2,935.74 |
2,935.74 |
2,934.49 |
2,934.49 |
4.6K |
| 11:09 |
2,934.49 |
2,934.57 |
2,934.19 |
2,934.57 |
3.5K |
| 11:10 |
2,934.74 |
2,935.56 |
2,934.74 |
2,935.56 |
6.1K |
| 11:11 |
2,936.08 |
2,936.75 |
2,936.08 |
2,936.42 |
14.1K |
| 11:12 |
2,936.42 |
2,936.62 |
2,936.42 |
2,936.62 |
2.0K |
| 11:13 |
2,937.48 |
2,937.48 |
2,936.37 |
2,936.37 |
8.2K |
| 11:14 |
2,936.70 |
2,936.70 |
2,934.88 |
2,934.88 |
13.8K |
| 11:15 |
2,934.88 |
2,934.88 |
2,934.63 |
2,934.63 |
1.4K |
| 11:16 |
2,934.56 |
2,934.83 |
2,934.56 |
2,934.83 |
4.4K |
| 11:17 |
2,935.00 |
2,935.88 |
2,935.00 |
2,935.86 |
12.7K |
| 11:18 |
2,935.86 |
2,936.28 |
2,935.86 |
2,936.28 |
2.4K |
| 11:19 |
2,936.28 |
2,936.28 |
2,936.11 |
2,936.28 |
16.6K |
| 11:20 |
2,936.28 |
2,936.28 |
2,936.14 |
2,936.14 |
2.9K |
| 11:21 |
2,936.74 |
2,936.74 |
2,935.85 |
2,935.85 |
8.0K |
| 11:22 |
2,935.44 |
2,935.44 |
2,933.83 |
2,933.90 |
7.9K |
| 11:23 |
2,933.90 |
2,934.38 |
2,933.83 |
2,934.38 |
3.1K |
| 11:24 |
2,933.76 |
2,934.48 |
2,933.76 |
2,934.48 |
9.1K |
| 11:25 |
2,934.15 |
2,934.29 |
2,933.87 |
2,934.01 |
2.7K |
| 11:26 |
2,933.87 |
2,934.51 |
2,933.87 |
2,934.34 |
5.1K |
| 11:27 |
2,934.76 |
2,934.76 |
2,934.51 |
2,934.51 |
2.7K |
| 11:28 |
2,934.51 |
2,934.51 |
2,934.28 |
2,934.28 |
1.7K |
| 11:29 |
2,934.28 |
2,934.59 |
2,934.28 |
2,934.45 |
2.5K |
| 11:30 |
2,934.45 |
2,934.69 |
2,934.42 |
2,934.42 |
7.3K |
| 11:31 |
2,934.56 |
2,934.56 |
2,934.11 |
2,934.11 |
1.2K |
| 11:32 |
2,934.89 |
2,935.42 |
2,934.89 |
2,935.36 |
20.5K |
| 11:33 |
2,935.53 |
2,936.36 |
2,935.53 |
2,936.19 |
17.2K |
| 11:34 |
2,936.58 |
2,938.44 |
2,936.58 |
2,938.44 |
24.8K |
| 11:35 |
2,937.77 |
2,940.37 |
2,937.77 |
2,940.37 |
24.3K |
| 11:36 |
2,940.70 |
2,942.88 |
2,940.70 |
2,942.16 |
42.7K |
| 11:37 |
2,941.75 |
2,942.01 |
2,941.01 |
2,942.01 |
41.4K |
| 11:38 |
2,943.56 |
2,944.31 |
2,943.28 |
2,943.28 |
81.9K |
| 11:39 |
2,943.28 |
2,943.42 |
2,943.01 |
2,943.36 |
7.2K |
| 11:40 |
2,943.03 |
2,943.30 |
2,943.03 |
2,943.14 |
5.8K |
| 11:41 |
2,944.14 |
2,944.14 |
2,943.73 |
2,943.73 |
16.9K |
| 11:42 |
2,943.70 |
2,943.70 |
2,941.91 |
2,941.91 |
38.6K |
| 11:43 |
2,941.38 |
2,942.76 |
2,941.38 |
2,942.76 |
107.4K |
| 11:44 |
2,944.64 |
2,944.91 |
2,944.28 |
2,944.28 |
17.7K |
| 11:45 |
2,944.78 |
2,945.73 |
2,944.78 |
2,945.50 |
41.6K |
| 11:46 |
2,946.08 |
2,946.08 |
2,944.72 |
2,945.19 |
39.4K |
| 11:47 |
2,944.75 |
2,944.75 |
2,944.69 |
2,944.69 |
6.7K |
| 11:48 |
2,945.36 |
2,945.36 |
2,945.26 |
2,945.26 |
273.9K |
| 11:49 |
2,945.26 |
2,945.26 |
2,943.65 |
2,943.85 |
15.1K |
| 11:50 |
2,943.79 |
2,945.40 |
2,943.79 |
2,945.40 |
11.2K |
| 11:51 |
2,945.10 |
2,945.10 |
2,944.54 |
2,944.54 |
8.8K |
| 11:52 |
2,944.40 |
2,945.40 |
2,944.34 |
2,944.34 |
10.1K |
| 11:53 |
2,944.95 |
2,944.95 |
2,944.50 |
2,944.50 |
3.9K |
| 11:54 |
2,944.39 |
2,944.82 |
2,944.39 |
2,944.82 |
5.9K |
| 11:55 |
2,944.82 |
2,944.88 |
2,944.75 |
2,944.88 |
2.8K |
| 11:56 |
2,945.09 |
2,945.48 |
2,944.81 |
2,945.48 |
22.3K |
| 11:57 |
2,946.20 |
2,948.73 |
2,946.20 |
2,948.18 |
32.3K |
| 11:58 |
2,949.23 |
2,951.21 |
2,949.23 |
2,951.21 |
29.0K |
| 11:59 |
2,951.21 |
2,951.21 |
2,950.35 |
2,950.35 |
9.6K |
| 12:00 |
2,950.35 |
2,950.68 |
2,950.35 |
2,950.62 |
2.7K |
| 12:01 |
2,950.76 |
2,952.73 |
2,949.87 |
2,952.37 |
44.0K |
| 12:02 |
2,951.59 |
2,952.04 |
2,950.82 |
2,950.82 |
2.7K |
| 12:03 |
2,951.37 |
2,951.37 |
2,946.21 |
2,946.94 |
20.3K |
| 12:04 |
2,947.88 |
2,947.88 |
2,947.32 |
2,947.86 |
13.1K |
| 12:05 |
2,946.69 |
2,947.61 |
2,946.69 |
2,947.33 |
10.5K |
| 12:06 |
2,946.33 |
2,946.33 |
2,945.33 |
2,946.16 |
20.6K |
| 12:07 |
2,946.00 |
2,946.14 |
2,945.33 |
2,945.61 |
29.4K |
| 12:08 |
2,946.16 |
2,946.33 |
2,945.78 |
2,946.33 |
6.0K |
| 12:09 |
2,946.83 |
2,947.04 |
2,946.49 |
2,946.49 |
5.3K |
| 12:10 |
2,946.49 |
2,947.59 |
2,946.49 |
2,947.59 |
20.1K |
| 12:11 |
2,947.28 |
2,947.73 |
2,946.81 |
2,946.81 |
22.4K |
| 12:12 |
2,946.81 |
2,948.60 |
2,946.81 |
2,948.60 |
18.8K |
| 12:13 |
2,948.93 |
2,950.54 |
2,948.79 |
2,950.54 |
19.4K |
| 12:14 |
2,950.73 |
2,951.39 |
2,950.73 |
2,951.39 |
17.1K |
| 12:15 |
2,951.39 |
2,951.47 |
2,951.39 |
2,951.47 |
0.4K |
| 12:16 |
2,951.05 |
2,953.00 |
2,951.05 |
2,953.00 |
17.2K |
| 12:17 |
2,952.99 |
2,952.99 |
2,950.27 |
2,950.27 |
16.8K |
| 12:18 |
2,950.27 |
2,950.27 |
2,949.93 |
2,949.93 |
1.0K |
| 12:19 |
2,949.93 |
2,949.93 |
2,949.32 |
2,949.52 |
4.7K |
| 12:20 |
2,947.96 |
2,949.41 |
2,947.96 |
2,948.99 |
15.4K |
| 12:21 |
2,949.44 |
2,949.46 |
2,948.96 |
2,948.96 |
5.8K |
| 12:22 |
2,948.35 |
2,948.35 |
2,947.18 |
2,947.52 |
3.7K |
| 12:23 |
2,947.52 |
2,947.57 |
2,947.15 |
2,947.57 |
13.2K |
| 12:24 |
2,947.57 |
2,948.44 |
2,947.57 |
2,948.44 |
9.5K |
| 12:25 |
2,948.44 |
2,949.32 |
2,948.10 |
2,948.91 |
9.2K |
| 12:26 |
2,949.24 |
2,949.80 |
2,949.08 |
2,949.60 |
3.4K |
| 12:27 |
2,949.60 |
2,950.72 |
2,949.60 |
2,950.72 |
2.5K |
| 12:28 |
2,951.00 |
2,951.25 |
2,951.00 |
2,951.25 |
4.1K |
| 12:29 |
2,951.50 |
2,951.50 |
2,950.87 |
2,950.87 |
6.2K |
| 12:30 |
2,950.75 |
2,951.05 |
2,950.75 |
2,950.78 |
14.3K |
| 12:31 |
2,950.61 |
2,950.61 |
2,950.05 |
2,950.05 |
5.1K |
| 12:32 |
2,950.22 |
2,950.66 |
2,949.94 |
2,950.22 |
4.9K |
| 12:33 |
2,949.94 |
2,950.77 |
2,949.94 |
2,950.11 |
25.3K |
| 12:34 |
2,950.19 |
2,950.97 |
2,950.19 |
2,950.97 |
7.5K |
| 12:35 |
2,950.99 |
2,952.49 |
2,950.99 |
2,952.49 |
8.9K |
| 12:36 |
2,952.52 |
2,952.68 |
2,952.52 |
2,952.68 |
4.9K |
| 12:37 |
2,953.80 |
2,953.80 |
2,953.49 |
2,953.49 |
5.7K |
| 12:38 |
2,953.83 |
2,953.99 |
2,953.83 |
2,953.99 |
10.4K |
| 12:39 |
2,954.13 |
2,954.97 |
2,954.13 |
2,954.97 |
17.6K |
| 12:40 |
2,955.66 |
2,955.66 |
2,955.55 |
2,955.55 |
4.1K |
| 12:41 |
2,954.05 |
2,954.08 |
2,953.10 |
2,953.10 |
16.4K |
| 12:42 |
2,953.44 |
2,953.44 |
2,953.16 |
2,953.16 |
7.3K |
| 12:43 |
2,953.16 |
2,953.44 |
2,952.81 |
2,952.81 |
7.3K |
| 12:44 |
2,951.74 |
2,953.58 |
2,951.74 |
2,953.58 |
10.6K |
| 12:45 |
2,952.49 |
2,952.49 |
2,951.20 |
2,951.20 |
17.2K |
| 12:46 |
2,950.86 |
2,951.00 |
2,949.53 |
2,949.59 |
15.0K |
| 12:47 |
2,949.75 |
2,949.75 |
2,949.59 |
2,949.73 |
7.2K |
| 12:48 |
2,949.75 |
2,950.33 |
2,949.75 |
2,950.33 |
16.3K |
| 12:49 |
2,950.33 |
2,950.33 |
2,949.28 |
2,949.28 |
16.8K |
| 12:50 |
2,949.28 |
2,949.28 |
2,947.50 |
2,947.50 |
5.6K |
| 12:51 |
2,947.83 |
2,947.83 |
2,945.80 |
2,945.96 |
15.4K |
| 12:52 |
2,945.58 |
2,945.99 |
2,945.58 |
2,945.99 |
0.9K |
| 12:53 |
2,945.05 |
2,945.19 |
2,945.05 |
2,945.19 |
8.8K |
| 12:54 |
2,945.36 |
2,945.36 |
2,944.69 |
2,944.89 |
2.7K |
| 12:55 |
2,944.89 |
2,945.20 |
2,944.89 |
2,945.20 |
5.8K |
| 12:56 |
2,945.20 |
2,946.26 |
2,945.20 |
2,946.26 |
6.7K |
| 12:57 |
2,945.76 |
2,946.09 |
2,945.76 |
2,946.09 |
3.9K |
| 12:58 |
2,946.09 |
2,946.64 |
2,946.09 |
2,946.64 |
2.2K |
| 12:59 |
2,945.59 |
2,945.74 |
2,945.02 |
2,945.74 |
9.5K |
| 13:00 |
2,945.27 |
2,945.62 |
2,945.10 |
2,945.62 |
4.0K |
| 13:01 |
2,945.62 |
2,945.62 |
2,944.06 |
2,944.06 |
4.7K |
| 13:02 |
2,944.06 |
2,945.12 |
2,944.06 |
2,945.12 |
11.8K |
| 13:03 |
2,945.12 |
2,945.63 |
2,944.38 |
2,945.63 |
13.8K |
| 13:04 |
2,945.63 |
2,946.56 |
2,945.63 |
2,946.56 |
2.5K |
| 13:05 |
2,946.73 |
2,947.47 |
2,946.73 |
2,947.20 |
6.2K |
| 13:06 |
2,947.20 |
2,948.14 |
2,947.20 |
2,948.14 |
7.7K |
| 13:07 |
2,948.28 |
2,948.28 |
2,947.95 |
2,947.95 |
1.2K |
| 13:08 |
2,948.28 |
2,948.42 |
2,948.28 |
2,948.42 |
0.7K |
| 13:09 |
2,948.42 |
2,949.03 |
2,948.42 |
2,949.03 |
2.7K |
| 13:10 |
2,948.84 |
2,948.86 |
2,948.36 |
2,948.70 |
8.1K |
| 13:11 |
2,948.70 |
2,948.70 |
2,948.70 |
2,948.70 |
0.2K |
| 13:12 |
2,948.81 |
2,948.81 |
2,948.53 |
2,948.56 |
2.9K |
| 13:13 |
2,948.84 |
2,949.11 |
2,948.84 |
2,949.11 |
1.4K |
| 13:14 |
2,949.11 |
2,949.11 |
2,948.11 |
2,948.11 |
3.2K |
| 13:15 |
2,946.89 |
2,947.17 |
2,946.89 |
2,946.89 |
5.7K |
| 13:16 |
2,946.56 |
2,947.67 |
2,945.89 |
2,947.67 |
7.4K |
| 13:17 |
2,947.53 |
2,947.53 |
2,947.53 |
2,947.53 |
1.3K |
| 13:18 |
2,947.53 |
2,947.53 |
2,946.97 |
2,947.19 |
2.4K |
| 13:19 |
2,947.19 |
2,947.70 |
2,947.15 |
2,947.70 |
4.2K |
| 13:20 |
2,948.24 |
2,948.41 |
2,948.24 |
2,948.41 |
2.5K |
| 13:21 |
2,948.41 |
2,948.41 |
2,948.02 |
2,948.02 |
5.6K |
| 13:22 |
2,948.02 |
2,948.74 |
2,948.02 |
2,948.74 |
21.5K |
| 13:23 |
2,948.74 |
2,949.56 |
2,948.74 |
2,949.56 |
7.6K |
| 13:24 |
2,949.56 |
2,949.56 |
2,949.28 |
2,949.39 |
1.7K |
| 13:25 |
2,949.39 |
2,949.39 |
2,948.47 |
2,948.47 |
21.8K |
| 13:26 |
2,948.47 |
2,948.47 |
2,947.94 |
2,947.94 |
5.6K |
| 13:27 |
2,947.88 |
2,947.94 |
2,947.66 |
2,947.80 |
2.9K |
| 13:28 |
2,946.90 |
2,947.04 |
2,946.57 |
2,946.57 |
5.9K |
| 13:29 |
2,946.57 |
2,946.57 |
2,946.29 |
2,946.37 |
3.2K |
| 13:30 |
2,945.54 |
2,945.54 |
2,944.60 |
2,944.60 |
8.0K |
| 13:31 |
2,944.60 |
2,944.65 |
2,944.49 |
2,944.49 |
4.5K |
| 13:32 |
2,944.49 |
2,944.49 |
2,943.51 |
2,943.51 |
3.2K |
| 13:33 |
2,943.51 |
2,943.51 |
2,942.90 |
2,942.90 |
3.9K |
| 13:34 |
2,942.90 |
2,942.90 |
2,942.68 |
2,942.68 |
9.9K |
| 13:35 |
2,943.01 |
2,945.31 |
2,943.01 |
2,945.31 |
15.0K |
| 13:36 |
2,945.31 |
2,945.31 |
2,944.48 |
2,944.48 |
11.1K |
| 13:37 |
2,944.48 |
2,945.38 |
2,944.31 |
2,944.31 |
10.2K |
| 13:38 |
2,944.31 |
2,944.65 |
2,944.09 |
2,944.21 |
2.5K |
| 13:39 |
2,944.09 |
2,944.09 |
2,942.62 |
2,942.62 |
9.0K |
| 13:40 |
2,942.07 |
2,942.07 |
2,940.31 |
2,940.31 |
10.6K |
| 13:41 |
2,940.95 |
2,941.78 |
2,940.95 |
2,941.78 |
5.6K |
| 13:42 |
2,941.78 |
2,941.78 |
2,941.78 |
2,941.78 |
1.1K |
| 13:43 |
2,941.78 |
2,942.06 |
2,941.78 |
2,942.06 |
4.5K |
| 13:44 |
2,942.06 |
2,942.06 |
2,941.23 |
2,941.23 |
4.5K |
| 13:45 |
2,941.45 |
2,941.45 |
2,941.45 |
2,941.45 |
6.1K |
| 13:46 |
2,941.45 |
2,941.45 |
2,941.45 |
2,941.45 |
1.4K |
| 13:47 |
2,941.45 |
2,941.62 |
2,941.31 |
2,941.31 |
1.9K |
| 13:48 |
2,942.17 |
2,942.17 |
2,941.81 |
2,941.81 |
10.7K |
| 13:49 |
2,941.81 |
2,941.81 |
2,941.81 |
2,941.81 |
3.1K |
| 13:50 |
2,941.81 |
2,941.81 |
2,941.62 |
2,941.62 |
3.2K |
| 13:51 |
2,941.62 |
2,941.81 |
2,941.62 |
2,941.81 |
7.3K |
| 13:52 |
2,941.34 |
2,941.97 |
2,941.34 |
2,941.70 |
15.2K |
| 13:53 |
2,941.77 |
2,941.97 |
2,941.69 |
2,941.69 |
5.5K |
| 13:54 |
2,941.55 |
2,941.55 |
2,941.41 |
2,941.47 |
1.6K |
| 13:55 |
2,941.97 |
2,941.97 |
2,941.80 |
2,941.80 |
5.5K |
| 13:56 |
2,941.61 |
2,942.91 |
2,941.19 |
2,942.91 |
9.7K |
| 13:57 |
2,943.02 |
2,943.02 |
2,942.85 |
2,942.88 |
4.4K |
| 13:58 |
2,943.02 |
2,943.08 |
2,942.80 |
2,943.08 |
3.2K |
| 13:59 |
2,943.08 |
2,943.08 |
2,941.77 |
2,941.77 |
14.2K |
| 14:00 |
2,942.05 |
2,942.10 |
2,941.79 |
2,942.07 |
18.7K |
| 14:01 |
2,942.38 |
2,942.77 |
2,942.38 |
2,942.77 |
4.4K |
| 14:02 |
2,940.97 |
2,941.63 |
2,940.97 |
2,941.63 |
12.6K |
| 14:03 |
2,941.85 |
2,941.85 |
2,941.46 |
2,941.63 |
7.5K |
| 14:04 |
2,941.80 |
2,942.69 |
2,941.80 |
2,942.69 |
8.3K |
| 14:05 |
2,942.55 |
2,943.43 |
2,942.55 |
2,943.43 |
7.6K |
| 14:06 |
2,943.43 |
2,943.43 |
2,942.82 |
2,942.82 |
9.2K |
| 14:07 |
2,942.56 |
2,942.70 |
2,942.56 |
2,942.67 |
33.8K |
| 14:08 |
2,943.37 |
2,943.37 |
2,942.34 |
2,942.34 |
10.2K |
| 14:09 |
2,941.56 |
2,941.56 |
2,940.86 |
2,940.86 |
14.4K |
| 14:10 |
2,940.86 |
2,941.23 |
2,940.86 |
2,941.09 |
6.8K |
| 14:11 |
2,941.23 |
2,941.42 |
2,941.23 |
2,941.42 |
10.7K |
| 14:12 |
2,940.76 |
2,941.24 |
2,940.76 |
2,941.24 |
7.3K |
| 14:13 |
2,941.38 |
2,942.04 |
2,941.38 |
2,941.90 |
6.6K |
| 14:14 |
2,942.34 |
2,942.34 |
2,941.62 |
2,941.62 |
31.4K |
| 14:15 |
2,940.87 |
2,941.45 |
2,940.73 |
2,941.38 |
17.4K |
| 14:16 |
2,940.90 |
2,942.07 |
2,940.90 |
2,942.01 |
15.4K |
| 14:17 |
2,940.90 |
2,941.10 |
2,940.76 |
2,941.10 |
7.9K |
| 14:18 |
2,941.51 |
2,942.09 |
2,941.51 |
2,941.76 |
8.9K |
| 14:19 |
2,941.76 |
2,942.26 |
2,941.76 |
2,942.26 |
1.8K |
| 14:20 |
2,942.26 |
2,942.26 |
2,941.95 |
2,941.95 |
2.8K |
| 14:21 |
2,941.53 |
2,941.67 |
2,941.25 |
2,941.25 |
21.5K |
| 14:22 |
2,941.59 |
2,942.17 |
2,941.59 |
2,942.17 |
6.3K |
| 14:23 |
2,942.23 |
2,942.43 |
2,940.12 |
2,940.12 |
110.6K |
| 14:24 |
2,940.39 |
2,940.59 |
2,940.38 |
2,940.38 |
54.3K |
| 14:25 |
2,940.17 |
2,941.21 |
2,940.17 |
2,941.21 |
70.4K |
| 14:26 |
2,941.49 |
2,941.49 |
2,941.35 |
2,941.35 |
0.9K |
| 14:27 |
2,941.49 |
2,941.49 |
2,941.38 |
2,941.38 |
0.6K |
| 14:28 |
2,941.10 |
2,942.15 |
2,941.10 |
2,942.15 |
27.8K |
| 14:29 |
2,942.15 |
2,942.76 |
2,942.15 |
2,942.76 |
6.2K |
| 14:30 |
2,942.07 |
2,942.07 |
2,942.07 |
2,942.07 |
12.0K |
| 14:31 |
2,942.07 |
2,942.60 |
2,941.65 |
2,942.60 |
4.3K |
| 14:32 |
2,942.46 |
2,942.60 |
2,942.46 |
2,942.60 |
1.5K |
| 14:33 |
2,942.60 |
2,942.60 |
2,942.58 |
2,942.58 |
4.4K |
| 14:34 |
2,942.60 |
2,942.77 |
2,942.60 |
2,942.77 |
9.3K |
| 14:35 |
2,942.49 |
2,942.92 |
2,942.27 |
2,942.27 |
9.0K |
| 14:36 |
2,942.71 |
2,942.71 |
2,942.09 |
2,942.09 |
12.8K |
| 14:37 |
2,942.09 |
2,942.36 |
2,942.09 |
2,942.36 |
9.8K |
| 14:38 |
2,942.48 |
2,944.31 |
2,942.48 |
2,944.31 |
33.2K |
| 14:39 |
2,943.89 |
2,944.03 |
2,943.62 |
2,944.03 |
1.6K |
| 14:40 |
2,943.42 |
2,944.01 |
2,943.42 |
2,943.82 |
13.5K |
| 14:41 |
2,943.98 |
2,944.59 |
2,943.98 |
2,944.59 |
5.8K |
| 14:42 |
2,944.45 |
2,944.45 |
2,944.31 |
2,944.31 |
13.9K |
| 14:43 |
2,944.31 |
2,944.57 |
2,944.29 |
2,944.29 |
6.5K |
| 14:44 |
2,944.29 |
2,944.29 |
2,943.95 |
2,943.95 |
8.8K |
| 14:45 |
2,943.90 |
2,943.90 |
2,943.34 |
2,943.34 |
32.8K |
| 14:46 |
2,943.01 |
2,943.48 |
2,943.01 |
2,943.29 |
2.9K |
| 14:47 |
2,942.84 |
2,943.15 |
2,942.73 |
2,943.15 |
11.6K |
| 14:48 |
2,943.09 |
2,943.59 |
2,943.09 |
2,943.59 |
14.8K |
| 14:49 |
2,943.59 |
2,943.77 |
2,943.22 |
2,943.77 |
3.2K |
| 14:50 |
2,943.84 |
2,943.84 |
2,942.81 |
2,943.23 |
15.8K |
| 14:51 |
2,943.62 |
2,943.62 |
2,943.15 |
2,943.15 |
2.5K |
| 14:52 |
2,942.87 |
2,943.01 |
2,942.53 |
2,942.53 |
12.7K |
| 14:53 |
2,942.25 |
2,942.25 |
2,942.09 |
2,942.16 |
39.4K |
| 14:54 |
2,942.39 |
2,942.39 |
2,942.11 |
2,942.11 |
13.0K |
| 14:55 |
2,941.84 |
2,942.11 |
2,941.32 |
2,941.33 |
21.4K |
| 14:56 |
2,942.22 |
2,942.22 |
2,941.95 |
2,942.22 |
10.7K |
| 14:57 |
2,942.25 |
2,942.62 |
2,942.20 |
2,942.20 |
4.0K |
| 14:58 |
2,942.06 |
2,942.87 |
2,942.06 |
2,942.87 |
17.0K |
| 14:59 |
2,942.87 |
2,942.87 |
2,942.67 |
2,942.67 |
2.4K |
| 15:00 |
2,942.67 |
2,943.84 |
2,942.53 |
2,943.84 |
34.1K |
| 15:01 |
2,943.70 |
2,943.70 |
2,943.09 |
2,943.09 |
6.1K |
| 15:02 |
2,943.23 |
2,943.23 |
2,943.09 |
2,943.09 |
3.7K |
| 15:03 |
2,943.09 |
2,943.39 |
2,943.09 |
2,943.23 |
17.4K |
| 15:04 |
2,943.23 |
2,943.56 |
2,942.92 |
2,942.92 |
3.9K |
| 15:05 |
2,942.92 |
2,942.92 |
2,942.37 |
2,942.84 |
45.1K |
| 15:06 |
2,942.98 |
2,943.15 |
2,942.98 |
2,943.15 |
6.3K |
| 15:07 |
2,942.45 |
2,942.45 |
2,941.34 |
2,942.03 |
16.7K |
| 15:08 |
2,941.65 |
2,941.71 |
2,941.51 |
2,941.71 |
7.7K |
| 15:09 |
2,941.85 |
2,941.85 |
2,941.43 |
2,941.43 |
1.3K |
| 15:10 |
2,941.29 |
2,942.37 |
2,941.29 |
2,942.37 |
12.2K |
| 15:11 |
2,942.44 |
2,942.44 |
2,939.30 |
2,939.30 |
13.1K |
| 15:12 |
2,938.68 |
2,938.68 |
2,937.74 |
2,937.93 |
16.7K |
| 15:13 |
2,938.93 |
2,938.93 |
2,936.90 |
2,936.90 |
26.9K |
| 15:14 |
2,936.96 |
2,936.96 |
2,936.56 |
2,936.56 |
3.9K |
| 15:15 |
2,936.96 |
2,937.82 |
2,936.96 |
2,937.74 |
21.9K |
| 15:16 |
2,939.26 |
2,939.54 |
2,939.26 |
2,939.54 |
27.4K |
| 15:17 |
2,939.47 |
2,939.47 |
2,938.55 |
2,938.55 |
7.4K |
| 15:18 |
2,938.79 |
2,938.79 |
2,938.25 |
2,938.25 |
10.7K |
| 15:19 |
2,938.76 |
2,939.18 |
2,938.76 |
2,939.18 |
7.6K |
| 15:20 |
2,939.18 |
2,939.71 |
2,939.18 |
2,939.71 |
7.6K |
| 15:21 |
2,939.43 |
2,939.88 |
2,939.31 |
2,939.31 |
6.4K |
| 15:22 |
2,939.48 |
2,939.48 |
2,939.31 |
2,939.31 |
9.8K |
| 15:23 |
2,938.74 |
2,939.83 |
2,938.42 |
2,939.69 |
36.4K |
| 15:24 |
2,939.97 |
2,940.14 |
2,939.97 |
2,940.10 |
3.9K |
| 15:25 |
2,940.23 |
2,940.89 |
2,940.23 |
2,940.86 |
27.2K |
| 15:26 |
2,940.86 |
2,941.92 |
2,940.86 |
2,941.92 |
19.6K |
| 15:27 |
2,942.89 |
2,942.89 |
2,942.61 |
2,942.78 |
40.3K |
| 15:28 |
2,942.85 |
2,943.59 |
2,942.85 |
2,943.59 |
16.1K |
| 15:29 |
2,943.31 |
2,943.52 |
2,943.24 |
2,943.24 |
9.7K |
| 15:30 |
2,943.03 |
2,943.03 |
2,942.61 |
2,942.72 |
34.1K |
| 15:31 |
2,942.17 |
2,942.44 |
2,942.16 |
2,942.33 |
20.4K |
| 15:32 |
2,942.19 |
2,942.19 |
2,940.88 |
2,940.88 |
20.7K |
| 15:33 |
2,941.09 |
2,942.19 |
2,941.09 |
2,942.19 |
24.5K |
| 15:34 |
2,942.05 |
2,942.26 |
2,940.97 |
2,940.97 |
24.9K |
| 15:35 |
2,941.36 |
2,941.67 |
2,941.36 |
2,941.37 |
29.6K |
| 15:36 |
2,941.37 |
2,941.86 |
2,941.37 |
2,941.86 |
12.9K |
| 15:37 |
2,941.38 |
2,941.38 |
2,940.33 |
2,940.33 |
33.1K |
| 15:38 |
2,940.00 |
2,940.16 |
2,939.66 |
2,939.66 |
22.2K |
| 15:39 |
2,939.72 |
2,940.05 |
2,939.33 |
2,940.05 |
19.2K |
| 15:40 |
2,940.12 |
2,940.47 |
2,940.12 |
2,940.18 |
16.2K |
| 15:41 |
2,940.18 |
2,940.31 |
2,939.65 |
2,939.78 |
12.7K |
| 15:42 |
2,939.78 |
2,940.39 |
2,939.78 |
2,940.39 |
8.4K |
| 15:43 |
2,940.06 |
2,940.11 |
2,940.04 |
2,940.04 |
21.7K |
| 15:44 |
2,939.53 |
2,939.53 |
2,938.64 |
2,938.71 |
19.0K |
| 15:45 |
2,938.71 |
2,939.06 |
2,937.61 |
2,937.61 |
41.0K |
| 15:46 |
2,937.61 |
2,937.96 |
2,937.26 |
2,937.26 |
15.3K |
| 15:47 |
2,937.26 |
2,937.26 |
2,936.49 |
2,936.62 |
7.7K |
| 15:48 |
2,937.17 |
2,937.44 |
2,936.99 |
2,936.99 |
10.6K |
| 15:49 |
2,936.76 |
2,936.82 |
2,936.37 |
2,936.82 |
18.9K |
| 15:50 |
2,937.10 |
2,937.10 |
2,934.97 |
2,934.97 |
112.2K |
| 15:51 |
2,934.77 |
2,935.21 |
2,934.77 |
2,935.21 |
19.4K |
| 15:52 |
2,935.92 |
2,935.92 |
2,934.49 |
2,934.49 |
31.7K |
| 15:53 |
2,934.29 |
2,934.84 |
2,934.18 |
2,934.39 |
34.2K |
| 15:54 |
2,933.74 |
2,933.94 |
2,933.44 |
2,933.56 |
32.8K |
| 15:55 |
2,932.39 |
2,932.39 |
2,931.38 |
2,931.58 |
58.6K |
| 15:56 |
2,931.41 |
2,934.37 |
2,931.41 |
2,933.92 |
95.5K |
| 15:57 |
2,933.91 |
2,935.35 |
2,933.91 |
2,935.23 |
62.4K |
| 15:58 |
2,936.29 |
2,936.60 |
2,936.29 |
2,936.60 |
65.1K |
| 15:59 |
2,935.81 |
2,935.81 |
2,935.15 |
2,935.51 |
123.3K |
| 16:00 |
2,935.37 |
2,936.06 |
2,935.37 |
2,936.06 |
2,403.0K |
| 16:01 |
2,936.06 |
2,936.06 |
2,936.06 |
2,936.06 |
4.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|