| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,936.06 |
2,938.29 |
2,936.06 |
2,937.21 |
98.7K |
| 09:31 |
2,936.87 |
2,936.87 |
2,933.68 |
2,936.56 |
5.1K |
| 09:32 |
2,936.86 |
2,941.85 |
2,936.86 |
2,941.85 |
11.4K |
| 09:33 |
2,944.65 |
2,944.65 |
2,942.88 |
2,942.88 |
14.3K |
| 09:34 |
2,943.76 |
2,948.44 |
2,943.76 |
2,948.44 |
19.2K |
| 09:35 |
2,951.27 |
2,953.91 |
2,951.27 |
2,953.91 |
30.1K |
| 09:36 |
2,954.11 |
2,954.11 |
2,951.44 |
2,951.44 |
35.8K |
| 09:37 |
2,957.96 |
2,959.66 |
2,957.96 |
2,958.99 |
22.2K |
| 09:38 |
2,959.05 |
2,962.52 |
2,959.05 |
2,960.22 |
46.8K |
| 09:39 |
2,959.66 |
2,959.66 |
2,958.03 |
2,958.59 |
40.7K |
| 09:40 |
2,958.92 |
2,958.92 |
2,953.64 |
2,954.47 |
36.5K |
| 09:41 |
2,954.00 |
2,954.53 |
2,953.83 |
2,954.39 |
12.8K |
| 09:42 |
2,955.61 |
2,955.61 |
2,955.61 |
2,955.61 |
12.6K |
| 09:43 |
2,954.91 |
2,955.87 |
2,954.53 |
2,955.87 |
6.8K |
| 09:44 |
2,955.70 |
2,955.84 |
2,955.42 |
2,955.84 |
7.7K |
| 09:45 |
2,955.78 |
2,957.45 |
2,955.72 |
2,957.00 |
16.5K |
| 09:46 |
2,956.72 |
2,957.10 |
2,956.72 |
2,957.10 |
15.3K |
| 09:47 |
2,957.10 |
2,957.90 |
2,957.10 |
2,957.90 |
4.5K |
| 09:48 |
2,957.82 |
2,957.82 |
2,957.49 |
2,957.49 |
3.3K |
| 09:49 |
2,956.80 |
2,956.88 |
2,956.32 |
2,956.88 |
17.7K |
| 09:50 |
2,957.02 |
2,958.99 |
2,957.02 |
2,958.85 |
26.6K |
| 09:51 |
2,960.97 |
2,962.19 |
2,960.97 |
2,962.16 |
20.8K |
| 09:52 |
2,961.61 |
2,963.00 |
2,961.47 |
2,963.00 |
5.4K |
| 09:53 |
2,964.33 |
2,964.75 |
2,964.33 |
2,964.75 |
30.5K |
| 09:54 |
2,964.47 |
2,964.47 |
2,963.67 |
2,963.67 |
20.6K |
| 09:55 |
2,963.50 |
2,963.50 |
2,960.18 |
2,960.18 |
8.1K |
| 09:56 |
2,961.07 |
2,961.07 |
2,960.48 |
2,960.76 |
20.9K |
| 09:57 |
2,961.57 |
2,961.57 |
2,960.68 |
2,960.68 |
16.5K |
| 09:58 |
2,961.15 |
2,961.88 |
2,961.15 |
2,961.88 |
9.5K |
| 09:59 |
2,961.99 |
2,961.99 |
2,959.13 |
2,959.33 |
20.3K |
| 10:00 |
2,959.33 |
2,959.83 |
2,959.22 |
2,959.22 |
10.9K |
| 10:01 |
2,955.94 |
2,955.94 |
2,953.83 |
2,953.83 |
19.1K |
| 10:02 |
2,953.69 |
2,953.69 |
2,951.27 |
2,951.27 |
5.8K |
| 10:03 |
2,950.17 |
2,950.91 |
2,949.55 |
2,950.91 |
10.3K |
| 10:04 |
2,950.25 |
2,950.68 |
2,950.25 |
2,950.68 |
5.1K |
| 10:05 |
2,949.46 |
2,950.38 |
2,949.46 |
2,950.21 |
14.8K |
| 10:06 |
2,950.96 |
2,950.96 |
2,949.60 |
2,949.60 |
23.4K |
| 10:07 |
2,948.38 |
2,948.38 |
2,947.10 |
2,947.10 |
10.6K |
| 10:08 |
2,947.24 |
2,947.24 |
2,944.71 |
2,944.71 |
8.0K |
| 10:09 |
2,944.85 |
2,946.65 |
2,944.85 |
2,946.65 |
13.5K |
| 10:10 |
2,946.99 |
2,946.99 |
2,945.29 |
2,945.29 |
14.4K |
| 10:11 |
2,945.62 |
2,945.64 |
2,944.95 |
2,945.64 |
13.9K |
| 10:12 |
2,947.25 |
2,947.25 |
2,942.95 |
2,942.95 |
27.9K |
| 10:13 |
2,941.75 |
2,941.75 |
2,940.67 |
2,941.17 |
10.4K |
| 10:14 |
2,941.81 |
2,941.81 |
2,941.64 |
2,941.64 |
15.5K |
| 10:15 |
2,941.92 |
2,942.25 |
2,941.78 |
2,942.25 |
12.3K |
| 10:16 |
2,941.64 |
2,941.72 |
2,941.44 |
2,941.72 |
13.8K |
| 10:17 |
2,941.60 |
2,942.02 |
2,941.27 |
2,942.02 |
5.9K |
| 10:18 |
2,941.28 |
2,941.28 |
2,940.40 |
2,940.40 |
11.0K |
| 10:19 |
2,940.40 |
2,940.40 |
2,938.81 |
2,940.39 |
78.8K |
| 10:20 |
2,939.78 |
2,941.54 |
2,939.78 |
2,941.54 |
22.6K |
| 10:21 |
2,941.67 |
2,941.67 |
2,940.53 |
2,940.53 |
9.7K |
| 10:22 |
2,940.92 |
2,942.14 |
2,940.92 |
2,942.14 |
16.8K |
| 10:23 |
2,941.26 |
2,941.36 |
2,941.02 |
2,941.02 |
8.5K |
| 10:24 |
2,940.69 |
2,941.91 |
2,940.69 |
2,941.91 |
8.8K |
| 10:25 |
2,940.55 |
2,940.55 |
2,939.33 |
2,939.41 |
16.7K |
| 10:26 |
2,938.75 |
2,938.75 |
2,938.05 |
2,938.05 |
7.1K |
| 10:27 |
2,938.13 |
2,938.32 |
2,937.99 |
2,938.32 |
10.0K |
| 10:28 |
2,939.31 |
2,939.74 |
2,939.31 |
2,939.40 |
12.8K |
| 10:29 |
2,939.40 |
2,939.40 |
2,938.33 |
2,938.33 |
18.8K |
| 10:30 |
2,938.16 |
2,939.05 |
2,937.98 |
2,937.98 |
6.3K |
| 10:31 |
2,937.02 |
2,937.02 |
2,936.55 |
2,936.94 |
7.3K |
| 10:32 |
2,937.36 |
2,937.52 |
2,936.27 |
2,936.27 |
8.2K |
| 10:33 |
2,934.58 |
2,934.58 |
2,933.91 |
2,934.58 |
24.5K |
| 10:34 |
2,934.52 |
2,935.66 |
2,934.52 |
2,935.38 |
12.8K |
| 10:35 |
2,935.38 |
2,938.62 |
2,935.38 |
2,938.62 |
8.2K |
| 10:36 |
2,938.63 |
2,938.63 |
2,937.69 |
2,937.69 |
7.7K |
| 10:37 |
2,937.69 |
2,937.69 |
2,936.85 |
2,936.85 |
3.8K |
| 10:38 |
2,936.79 |
2,936.79 |
2,934.76 |
2,934.76 |
6.3K |
| 10:39 |
2,935.43 |
2,937.96 |
2,935.43 |
2,937.96 |
8.7K |
| 10:40 |
2,937.10 |
2,937.10 |
2,936.77 |
2,936.88 |
8.2K |
| 10:41 |
2,936.69 |
2,937.03 |
2,936.08 |
2,936.08 |
9.1K |
| 10:42 |
2,935.19 |
2,935.19 |
2,934.11 |
2,934.11 |
10.6K |
| 10:43 |
2,934.45 |
2,934.67 |
2,933.17 |
2,933.17 |
13.5K |
| 10:44 |
2,933.80 |
2,933.80 |
2,933.47 |
2,933.47 |
7.9K |
| 10:45 |
2,933.13 |
2,935.44 |
2,933.05 |
2,935.44 |
9.4K |
| 10:46 |
2,934.88 |
2,934.88 |
2,934.80 |
2,934.80 |
4.7K |
| 10:47 |
2,935.61 |
2,935.84 |
2,935.61 |
2,935.84 |
9.1K |
| 10:48 |
2,935.14 |
2,935.14 |
2,933.78 |
2,933.78 |
22.6K |
| 10:49 |
2,933.17 |
2,933.17 |
2,932.53 |
2,933.14 |
10.4K |
| 10:50 |
2,933.31 |
2,933.42 |
2,932.81 |
2,932.81 |
3.9K |
| 10:51 |
2,932.96 |
2,933.83 |
2,932.96 |
2,933.83 |
14.2K |
| 10:52 |
2,933.61 |
2,933.61 |
2,932.89 |
2,932.89 |
7.8K |
| 10:53 |
2,932.89 |
2,932.96 |
2,932.75 |
2,932.75 |
5.3K |
| 10:54 |
2,932.44 |
2,932.44 |
2,930.97 |
2,930.97 |
16.2K |
| 10:55 |
2,930.69 |
2,931.37 |
2,930.11 |
2,931.37 |
11.0K |
| 10:56 |
2,930.83 |
2,931.47 |
2,930.75 |
2,931.47 |
2.4K |
| 10:57 |
2,931.89 |
2,932.35 |
2,931.89 |
2,932.35 |
4.2K |
| 10:58 |
2,932.29 |
2,932.29 |
2,930.01 |
2,930.01 |
8.7K |
| 10:59 |
2,929.60 |
2,929.84 |
2,929.46 |
2,929.84 |
5.9K |
| 11:00 |
2,929.70 |
2,929.84 |
2,929.56 |
2,929.84 |
12.4K |
| 11:01 |
2,930.13 |
2,932.21 |
2,930.13 |
2,932.21 |
11.3K |
| 11:02 |
2,932.38 |
2,932.63 |
2,932.24 |
2,932.63 |
0.9K |
| 11:03 |
2,932.68 |
2,934.05 |
2,932.68 |
2,933.63 |
12.5K |
| 11:04 |
2,933.61 |
2,934.84 |
2,933.61 |
2,934.84 |
13.2K |
| 11:05 |
2,934.51 |
2,936.71 |
2,934.51 |
2,936.71 |
8.2K |
| 11:06 |
2,936.94 |
2,938.16 |
2,936.94 |
2,938.16 |
7.1K |
| 11:07 |
2,938.16 |
2,938.77 |
2,938.16 |
2,938.16 |
4.6K |
| 11:08 |
2,938.11 |
2,938.96 |
2,938.11 |
2,938.96 |
2.5K |
| 11:09 |
2,940.11 |
2,940.18 |
2,939.60 |
2,939.60 |
10.9K |
| 11:10 |
2,939.60 |
2,940.07 |
2,939.60 |
2,940.06 |
3.9K |
| 11:11 |
2,939.72 |
2,940.07 |
2,939.72 |
2,940.07 |
4.3K |
| 11:12 |
2,940.13 |
2,940.13 |
2,939.27 |
2,939.27 |
11.0K |
| 11:13 |
2,938.82 |
2,941.21 |
2,938.59 |
2,941.21 |
16.8K |
| 11:14 |
2,941.21 |
2,941.50 |
2,940.95 |
2,941.50 |
3.8K |
| 11:15 |
2,941.05 |
2,941.05 |
2,939.75 |
2,939.75 |
14.2K |
| 11:16 |
2,939.75 |
2,939.75 |
2,938.33 |
2,938.33 |
15.4K |
| 11:17 |
2,938.47 |
2,939.02 |
2,938.47 |
2,939.02 |
8.5K |
| 11:18 |
2,938.88 |
2,938.88 |
2,938.08 |
2,938.08 |
11.8K |
| 11:19 |
2,937.75 |
2,938.08 |
2,936.81 |
2,936.81 |
14.1K |
| 11:20 |
2,935.69 |
2,937.05 |
2,935.69 |
2,936.88 |
14.8K |
| 11:21 |
2,936.94 |
2,937.41 |
2,936.94 |
2,936.94 |
6.3K |
| 11:22 |
2,936.61 |
2,936.61 |
2,935.36 |
2,935.83 |
8.5K |
| 11:23 |
2,935.39 |
2,937.57 |
2,935.39 |
2,937.57 |
17.5K |
| 11:24 |
2,937.24 |
2,937.24 |
2,937.24 |
2,937.24 |
3.8K |
| 11:25 |
2,937.24 |
2,939.55 |
2,937.24 |
2,939.55 |
9.4K |
| 11:26 |
2,940.16 |
2,940.16 |
2,939.95 |
2,940.02 |
10.9K |
| 11:27 |
2,941.02 |
2,942.59 |
2,941.02 |
2,942.59 |
10.4K |
| 11:28 |
2,942.76 |
2,943.37 |
2,942.76 |
2,943.34 |
31.2K |
| 11:29 |
2,943.23 |
2,947.46 |
2,943.23 |
2,947.46 |
20.6K |
| 11:30 |
2,947.46 |
2,947.60 |
2,947.31 |
2,947.31 |
16.8K |
| 11:31 |
2,946.75 |
2,947.31 |
2,946.75 |
2,946.90 |
4.4K |
| 11:32 |
2,947.18 |
2,947.52 |
2,947.18 |
2,947.18 |
7.5K |
| 11:33 |
2,947.46 |
2,947.56 |
2,947.09 |
2,947.09 |
6.1K |
| 11:34 |
2,946.84 |
2,946.84 |
2,946.56 |
2,946.56 |
5.5K |
| 11:35 |
2,945.89 |
2,947.04 |
2,945.89 |
2,947.04 |
6.0K |
| 11:36 |
2,946.76 |
2,946.76 |
2,945.50 |
2,945.50 |
6.9K |
| 11:37 |
2,944.79 |
2,944.79 |
2,944.24 |
2,944.49 |
9.2K |
| 11:38 |
2,944.76 |
2,945.74 |
2,944.76 |
2,945.74 |
9.7K |
| 11:39 |
2,945.74 |
2,945.74 |
2,945.46 |
2,945.60 |
8.5K |
| 11:40 |
2,945.46 |
2,946.01 |
2,945.46 |
2,945.95 |
4.7K |
| 11:41 |
2,946.37 |
2,947.16 |
2,945.77 |
2,947.16 |
10.9K |
| 11:42 |
2,947.16 |
2,947.32 |
2,946.90 |
2,946.90 |
6.1K |
| 11:43 |
2,946.90 |
2,947.22 |
2,946.57 |
2,947.22 |
9.9K |
| 11:44 |
2,946.89 |
2,946.89 |
2,944.94 |
2,944.94 |
19.1K |
| 11:45 |
2,944.47 |
2,944.49 |
2,943.61 |
2,943.61 |
4.8K |
| 11:46 |
2,943.61 |
2,944.67 |
2,943.17 |
2,943.56 |
13.7K |
| 11:47 |
2,943.38 |
2,943.38 |
2,943.27 |
2,943.27 |
1.5K |
| 11:48 |
2,942.71 |
2,942.71 |
2,942.09 |
2,942.09 |
5.0K |
| 11:49 |
2,942.65 |
2,942.65 |
2,940.87 |
2,941.15 |
6.6K |
| 11:50 |
2,940.87 |
2,940.87 |
2,940.57 |
2,940.62 |
4.0K |
| 11:51 |
2,940.62 |
2,940.62 |
2,939.56 |
2,939.56 |
8.0K |
| 11:52 |
2,939.95 |
2,941.31 |
2,939.95 |
2,941.31 |
4.5K |
| 11:53 |
2,940.98 |
2,940.98 |
2,940.65 |
2,940.98 |
4.8K |
| 11:54 |
2,940.09 |
2,940.36 |
2,939.96 |
2,940.24 |
10.4K |
| 11:55 |
2,940.57 |
2,941.63 |
2,940.57 |
2,941.63 |
7.1K |
| 11:56 |
2,941.63 |
2,941.63 |
2,941.63 |
2,941.63 |
47.4K |
| 11:57 |
2,941.96 |
2,942.66 |
2,941.63 |
2,942.32 |
7.9K |
| 11:58 |
2,941.99 |
2,942.51 |
2,941.96 |
2,941.96 |
16.8K |
| 11:59 |
2,942.29 |
2,943.43 |
2,942.29 |
2,943.43 |
9.2K |
| 12:00 |
2,943.36 |
2,943.36 |
2,942.89 |
2,942.89 |
7.4K |
| 12:01 |
2,942.89 |
2,942.89 |
2,942.43 |
2,942.43 |
3.5K |
| 12:02 |
2,942.76 |
2,942.76 |
2,940.77 |
2,940.77 |
17.3K |
| 12:03 |
2,940.77 |
2,940.77 |
2,940.63 |
2,940.63 |
15.5K |
| 12:04 |
2,941.02 |
2,941.02 |
2,940.82 |
2,940.82 |
5.7K |
| 12:05 |
2,940.82 |
2,941.38 |
2,940.82 |
2,941.10 |
2.7K |
| 12:06 |
2,941.10 |
2,941.43 |
2,940.82 |
2,940.82 |
2.3K |
| 12:07 |
2,941.31 |
2,941.31 |
2,941.31 |
2,941.31 |
2.5K |
| 12:08 |
2,941.43 |
2,941.71 |
2,941.27 |
2,941.55 |
13.2K |
| 12:09 |
2,941.48 |
2,941.68 |
2,941.48 |
2,941.65 |
8.1K |
| 12:10 |
2,941.65 |
2,941.65 |
2,940.85 |
2,940.85 |
9.1K |
| 12:11 |
2,940.68 |
2,941.01 |
2,940.51 |
2,940.51 |
5.2K |
| 12:12 |
2,940.51 |
2,940.58 |
2,940.37 |
2,940.58 |
6.3K |
| 12:13 |
2,940.30 |
2,940.30 |
2,939.90 |
2,939.90 |
9.9K |
| 12:14 |
2,940.51 |
2,940.51 |
2,940.35 |
2,940.51 |
3.9K |
| 12:15 |
2,940.51 |
2,941.07 |
2,940.51 |
2,941.03 |
8.0K |
| 12:16 |
2,940.08 |
2,940.10 |
2,940.08 |
2,940.10 |
8.9K |
| 12:17 |
2,940.26 |
2,942.25 |
2,940.26 |
2,942.25 |
19.9K |
| 12:18 |
2,942.93 |
2,942.93 |
2,942.93 |
2,942.93 |
8.4K |
| 12:19 |
2,942.93 |
2,942.93 |
2,942.79 |
2,942.79 |
3.2K |
| 12:20 |
2,942.79 |
2,942.79 |
2,941.51 |
2,941.51 |
10.9K |
| 12:21 |
2,941.18 |
2,941.51 |
2,941.18 |
2,941.51 |
14.1K |
| 12:22 |
2,941.51 |
2,941.79 |
2,941.51 |
2,941.79 |
1.0K |
| 12:23 |
2,941.96 |
2,942.12 |
2,941.79 |
2,941.79 |
2.5K |
| 12:24 |
2,942.12 |
2,942.24 |
2,941.71 |
2,941.71 |
7.7K |
| 12:25 |
2,941.23 |
2,941.40 |
2,939.71 |
2,939.71 |
6.6K |
| 12:26 |
2,939.87 |
2,940.90 |
2,939.87 |
2,940.90 |
9.0K |
| 12:27 |
2,940.90 |
2,940.90 |
2,940.90 |
2,940.90 |
3.1K |
| 12:28 |
2,940.90 |
2,940.90 |
2,940.85 |
2,940.90 |
5.8K |
| 12:29 |
2,940.62 |
2,940.62 |
2,939.32 |
2,939.32 |
4.7K |
| 12:30 |
2,939.54 |
2,940.66 |
2,939.54 |
2,940.66 |
15.1K |
| 12:31 |
2,940.99 |
2,941.07 |
2,940.93 |
2,941.07 |
2.9K |
| 12:32 |
2,941.07 |
2,941.07 |
2,940.32 |
2,940.32 |
3.1K |
| 12:33 |
2,940.49 |
2,940.94 |
2,940.49 |
2,940.60 |
5.0K |
| 12:34 |
2,941.27 |
2,941.27 |
2,940.94 |
2,941.10 |
5.2K |
| 12:35 |
2,941.10 |
2,943.02 |
2,941.10 |
2,943.02 |
8.7K |
| 12:36 |
2,943.02 |
2,943.52 |
2,943.02 |
2,943.52 |
4.5K |
| 12:37 |
2,943.52 |
2,943.52 |
2,940.48 |
2,940.55 |
8.9K |
| 12:38 |
2,941.06 |
2,941.06 |
2,940.31 |
2,940.31 |
3.2K |
| 12:39 |
2,940.64 |
2,941.78 |
2,940.64 |
2,941.78 |
6.4K |
| 12:40 |
2,941.56 |
2,941.56 |
2,941.12 |
2,941.56 |
5.3K |
| 12:41 |
2,941.42 |
2,941.70 |
2,940.81 |
2,940.81 |
4.3K |
| 12:42 |
2,941.03 |
2,941.03 |
2,940.30 |
2,940.30 |
13.8K |
| 12:43 |
2,939.41 |
2,940.37 |
2,939.41 |
2,940.37 |
18.2K |
| 12:44 |
2,940.30 |
2,940.30 |
2,939.41 |
2,939.41 |
3.9K |
| 12:45 |
2,939.41 |
2,940.16 |
2,939.41 |
2,940.16 |
9.2K |
| 12:46 |
2,940.30 |
2,940.30 |
2,939.69 |
2,939.69 |
2.3K |
| 12:47 |
2,939.05 |
2,939.51 |
2,939.05 |
2,939.51 |
3.7K |
| 12:48 |
2,940.45 |
2,940.78 |
2,940.44 |
2,940.44 |
7.0K |
| 12:49 |
2,940.11 |
2,940.55 |
2,940.11 |
2,940.55 |
1.8K |
| 12:50 |
2,940.26 |
2,940.26 |
2,940.23 |
2,940.23 |
3.3K |
| 12:51 |
2,940.23 |
2,940.27 |
2,939.87 |
2,939.94 |
6.9K |
| 12:52 |
2,939.61 |
2,940.29 |
2,939.61 |
2,940.29 |
7.9K |
| 12:53 |
2,940.29 |
2,940.29 |
2,939.68 |
2,939.68 |
6.3K |
| 12:54 |
2,939.95 |
2,941.17 |
2,939.95 |
2,941.17 |
7.6K |
| 12:55 |
2,941.51 |
2,941.76 |
2,941.51 |
2,941.76 |
5.5K |
| 12:56 |
2,941.76 |
2,942.14 |
2,941.47 |
2,942.14 |
4.6K |
| 12:57 |
2,942.31 |
2,942.34 |
2,942.14 |
2,942.14 |
4.6K |
| 12:58 |
2,942.14 |
2,942.14 |
2,941.81 |
2,941.86 |
0.7K |
| 12:59 |
2,942.00 |
2,942.00 |
2,941.45 |
2,941.45 |
5.7K |
| 13:00 |
2,941.45 |
2,942.81 |
2,941.45 |
2,942.81 |
6.6K |
| 13:01 |
2,942.98 |
2,943.23 |
2,942.81 |
2,943.23 |
1.3K |
| 13:02 |
2,942.89 |
2,943.17 |
2,942.88 |
2,942.98 |
9.2K |
| 13:03 |
2,942.65 |
2,942.89 |
2,942.14 |
2,942.52 |
15.4K |
| 13:04 |
2,943.02 |
2,943.47 |
2,943.02 |
2,943.16 |
6.0K |
| 13:05 |
2,943.16 |
2,943.69 |
2,943.16 |
2,943.69 |
4.0K |
| 13:06 |
2,943.69 |
2,944.15 |
2,943.69 |
2,943.82 |
2.1K |
| 13:07 |
2,943.82 |
2,943.82 |
2,943.42 |
2,943.42 |
4.3K |
| 13:08 |
2,942.11 |
2,942.11 |
2,941.27 |
2,941.27 |
8.5K |
| 13:09 |
2,941.27 |
2,941.27 |
2,940.23 |
2,940.30 |
10.0K |
| 13:10 |
2,940.08 |
2,940.94 |
2,940.08 |
2,940.94 |
6.5K |
| 13:11 |
2,940.66 |
2,941.46 |
2,940.66 |
2,941.46 |
18.1K |
| 13:12 |
2,941.46 |
2,941.87 |
2,941.46 |
2,941.87 |
11.7K |
| 13:13 |
2,941.42 |
2,941.42 |
2,941.09 |
2,941.09 |
6.0K |
| 13:14 |
2,940.95 |
2,941.39 |
2,940.65 |
2,941.06 |
9.8K |
| 13:15 |
2,941.33 |
2,941.61 |
2,941.16 |
2,941.16 |
7.6K |
| 13:16 |
2,941.05 |
2,941.79 |
2,940.79 |
2,940.79 |
15.3K |
| 13:17 |
2,940.52 |
2,940.52 |
2,940.31 |
2,940.31 |
1.3K |
| 13:18 |
2,940.26 |
2,940.37 |
2,939.02 |
2,939.02 |
12.3K |
| 13:19 |
2,938.38 |
2,938.38 |
2,938.05 |
2,938.05 |
10.8K |
| 13:20 |
2,937.52 |
2,937.74 |
2,937.41 |
2,937.57 |
9.3K |
| 13:21 |
2,937.85 |
2,939.44 |
2,937.57 |
2,939.44 |
15.3K |
| 13:22 |
2,940.44 |
2,940.77 |
2,940.44 |
2,940.44 |
10.3K |
| 13:23 |
2,940.71 |
2,940.71 |
2,939.71 |
2,939.71 |
2.2K |
| 13:24 |
2,939.46 |
2,939.63 |
2,938.87 |
2,938.87 |
8.4K |
| 13:25 |
2,939.35 |
2,940.19 |
2,939.35 |
2,940.19 |
4.7K |
| 13:26 |
2,939.19 |
2,939.19 |
2,938.19 |
2,938.19 |
8.1K |
| 13:27 |
2,938.19 |
2,938.41 |
2,937.71 |
2,938.41 |
4.6K |
| 13:28 |
2,938.16 |
2,938.16 |
2,937.89 |
2,937.89 |
10.4K |
| 13:29 |
2,937.72 |
2,937.83 |
2,937.30 |
2,937.30 |
4.2K |
| 13:30 |
2,937.30 |
2,937.30 |
2,936.90 |
2,936.90 |
5.7K |
| 13:31 |
2,936.74 |
2,937.62 |
2,936.57 |
2,936.57 |
13.2K |
| 13:32 |
2,936.57 |
2,937.36 |
2,936.57 |
2,937.36 |
13.1K |
| 13:33 |
2,937.53 |
2,937.53 |
2,937.18 |
2,937.18 |
4.8K |
| 13:34 |
2,936.84 |
2,936.84 |
2,936.24 |
2,936.58 |
6.6K |
| 13:35 |
2,935.98 |
2,935.98 |
2,935.26 |
2,935.26 |
5.1K |
| 13:36 |
2,935.73 |
2,935.73 |
2,935.12 |
2,935.12 |
17.7K |
| 13:37 |
2,935.10 |
2,935.82 |
2,935.10 |
2,935.82 |
7.6K |
| 13:38 |
2,935.62 |
2,935.62 |
2,935.20 |
2,935.48 |
154.5K |
| 13:39 |
2,936.40 |
2,937.24 |
2,936.26 |
2,937.24 |
15.4K |
| 13:40 |
2,937.57 |
2,938.02 |
2,937.57 |
2,938.02 |
7.6K |
| 13:41 |
2,938.36 |
2,939.08 |
2,938.36 |
2,938.47 |
5.1K |
| 13:42 |
2,938.44 |
2,938.44 |
2,937.02 |
2,937.02 |
10.9K |
| 13:43 |
2,937.02 |
2,937.44 |
2,937.02 |
2,937.44 |
4.3K |
| 13:44 |
2,937.44 |
2,937.91 |
2,937.05 |
2,937.05 |
4.2K |
| 13:45 |
2,937.05 |
2,937.05 |
2,936.74 |
2,936.74 |
2.4K |
| 13:46 |
2,937.30 |
2,937.30 |
2,936.69 |
2,936.69 |
5.5K |
| 13:47 |
2,936.55 |
2,936.55 |
2,935.85 |
2,935.85 |
2.2K |
| 13:48 |
2,935.85 |
2,935.99 |
2,935.78 |
2,935.99 |
4.5K |
| 13:49 |
2,935.93 |
2,935.93 |
2,935.38 |
2,935.38 |
4.8K |
| 13:50 |
2,935.71 |
2,935.71 |
2,934.76 |
2,934.76 |
15.9K |
| 13:51 |
2,934.48 |
2,934.48 |
2,934.11 |
2,934.11 |
4.1K |
| 13:52 |
2,934.17 |
2,934.17 |
2,933.62 |
2,933.89 |
21.3K |
| 13:53 |
2,933.62 |
2,933.62 |
2,932.07 |
2,932.07 |
30.0K |
| 13:54 |
2,931.59 |
2,931.73 |
2,931.23 |
2,931.73 |
11.7K |
| 13:55 |
2,931.73 |
2,933.36 |
2,931.73 |
2,933.36 |
5.7K |
| 13:56 |
2,934.31 |
2,934.61 |
2,934.17 |
2,934.47 |
4.7K |
| 13:57 |
2,934.28 |
2,934.88 |
2,934.07 |
2,934.88 |
7.3K |
| 13:58 |
2,934.94 |
2,935.79 |
2,934.94 |
2,935.79 |
4.5K |
| 13:59 |
2,935.95 |
2,936.63 |
2,935.95 |
2,936.63 |
8.4K |
| 14:00 |
2,937.19 |
2,937.19 |
2,936.27 |
2,936.44 |
62.1K |
| 14:01 |
2,936.41 |
2,936.41 |
2,936.41 |
2,936.41 |
0.8K |
| 14:02 |
2,936.86 |
2,937.41 |
2,936.86 |
2,936.96 |
9.4K |
| 14:03 |
2,936.52 |
2,936.88 |
2,936.52 |
2,936.85 |
9.5K |
| 14:04 |
2,936.79 |
2,936.79 |
2,934.85 |
2,935.13 |
9.0K |
| 14:05 |
2,935.44 |
2,935.44 |
2,934.99 |
2,934.99 |
10.7K |
| 14:06 |
2,934.99 |
2,934.99 |
2,933.44 |
2,933.44 |
34.9K |
| 14:07 |
2,932.52 |
2,933.07 |
2,932.52 |
2,933.07 |
8.6K |
| 14:08 |
2,933.88 |
2,933.88 |
2,933.55 |
2,933.55 |
11.4K |
| 14:09 |
2,933.13 |
2,933.13 |
2,932.32 |
2,932.46 |
8.2K |
| 14:10 |
2,932.74 |
2,932.82 |
2,932.68 |
2,932.68 |
9.6K |
| 14:11 |
2,932.79 |
2,933.24 |
2,932.79 |
2,932.96 |
13.9K |
| 14:12 |
2,933.02 |
2,933.21 |
2,932.93 |
2,932.93 |
8.6K |
| 14:13 |
2,933.10 |
2,933.35 |
2,933.10 |
2,933.16 |
10.1K |
| 14:14 |
2,933.43 |
2,933.43 |
2,932.07 |
2,932.07 |
18.9K |
| 14:15 |
2,932.07 |
2,932.07 |
2,930.45 |
2,930.45 |
20.9K |
| 14:16 |
2,930.51 |
2,931.82 |
2,930.51 |
2,931.82 |
10.2K |
| 14:17 |
2,931.82 |
2,932.16 |
2,931.82 |
2,932.10 |
12.4K |
| 14:18 |
2,931.57 |
2,932.17 |
2,931.57 |
2,932.17 |
9.7K |
| 14:19 |
2,932.20 |
2,933.84 |
2,932.20 |
2,933.84 |
20.6K |
| 14:20 |
2,933.51 |
2,934.42 |
2,933.51 |
2,934.17 |
15.4K |
| 14:21 |
2,934.33 |
2,934.50 |
2,934.17 |
2,934.17 |
6.9K |
| 14:22 |
2,934.28 |
2,934.28 |
2,932.42 |
2,932.42 |
11.0K |
| 14:23 |
2,932.42 |
2,932.42 |
2,932.42 |
2,932.42 |
3.8K |
| 14:24 |
2,932.73 |
2,933.20 |
2,932.64 |
2,932.64 |
10.0K |
| 14:25 |
2,932.59 |
2,934.51 |
2,932.59 |
2,934.51 |
20.2K |
| 14:26 |
2,934.51 |
2,935.73 |
2,934.51 |
2,935.73 |
15.2K |
| 14:27 |
2,935.39 |
2,936.03 |
2,935.39 |
2,936.03 |
15.6K |
| 14:28 |
2,935.91 |
2,935.91 |
2,935.57 |
2,935.57 |
7.1K |
| 14:29 |
2,935.46 |
2,935.46 |
2,935.12 |
2,935.29 |
8.6K |
| 14:30 |
2,935.46 |
2,935.55 |
2,934.40 |
2,934.40 |
10.7K |
| 14:31 |
2,933.62 |
2,933.62 |
2,932.95 |
2,932.95 |
5.1K |
| 14:32 |
2,934.08 |
2,934.08 |
2,933.80 |
2,933.93 |
21.9K |
| 14:33 |
2,933.93 |
2,935.14 |
2,933.93 |
2,935.08 |
14.8K |
| 14:34 |
2,936.41 |
2,936.41 |
2,935.89 |
2,935.89 |
8.1K |
| 14:35 |
2,935.89 |
2,936.22 |
2,935.89 |
2,936.22 |
5.0K |
| 14:36 |
2,935.81 |
2,935.81 |
2,935.25 |
2,935.25 |
17.7K |
| 14:37 |
2,935.24 |
2,935.24 |
2,934.21 |
2,934.21 |
16.2K |
| 14:38 |
2,934.39 |
2,934.73 |
2,934.39 |
2,934.41 |
3.4K |
| 14:39 |
2,934.85 |
2,934.85 |
2,933.74 |
2,934.20 |
11.7K |
| 14:40 |
2,933.72 |
2,934.30 |
2,933.72 |
2,934.30 |
12.9K |
| 14:41 |
2,933.97 |
2,933.97 |
2,933.58 |
2,933.58 |
15.1K |
| 14:42 |
2,933.69 |
2,934.15 |
2,933.55 |
2,934.15 |
7.3K |
| 14:43 |
2,934.77 |
2,935.58 |
2,934.77 |
2,935.15 |
27.4K |
| 14:44 |
2,935.22 |
2,935.69 |
2,935.22 |
2,935.59 |
36.9K |
| 14:45 |
2,935.52 |
2,935.52 |
2,933.58 |
2,933.58 |
19.4K |
| 14:46 |
2,933.52 |
2,933.52 |
2,931.97 |
2,932.06 |
15.8K |
| 14:47 |
2,932.06 |
2,932.06 |
2,930.82 |
2,931.45 |
3.5K |
| 14:48 |
2,931.03 |
2,931.03 |
2,930.62 |
2,930.73 |
81.9K |
| 14:49 |
2,928.61 |
2,928.61 |
2,926.95 |
2,926.95 |
20.2K |
| 14:50 |
2,926.72 |
2,927.44 |
2,926.72 |
2,927.17 |
25.6K |
| 14:51 |
2,927.58 |
2,927.97 |
2,927.58 |
2,927.97 |
24.7K |
| 14:52 |
2,927.97 |
2,927.97 |
2,927.64 |
2,927.75 |
5.7K |
| 14:53 |
2,927.07 |
2,927.07 |
2,926.95 |
2,926.95 |
12.1K |
| 14:54 |
2,927.16 |
2,928.19 |
2,927.16 |
2,928.19 |
7.4K |
| 14:55 |
2,928.53 |
2,928.69 |
2,928.53 |
2,928.67 |
7.4K |
| 14:56 |
2,929.55 |
2,931.40 |
2,929.55 |
2,931.40 |
18.7K |
| 14:57 |
2,932.24 |
2,932.24 |
2,931.80 |
2,931.80 |
12.0K |
| 14:58 |
2,931.66 |
2,931.66 |
2,931.46 |
2,931.46 |
2.8K |
| 14:59 |
2,931.29 |
2,931.45 |
2,930.95 |
2,930.95 |
17.1K |
| 15:00 |
2,930.81 |
2,930.81 |
2,930.17 |
2,930.17 |
7.1K |
| 15:01 |
2,930.17 |
2,930.22 |
2,930.17 |
2,930.22 |
9.4K |
| 15:02 |
2,929.94 |
2,929.94 |
2,929.67 |
2,929.67 |
5.5K |
| 15:03 |
2,929.94 |
2,930.51 |
2,929.94 |
2,930.24 |
5.5K |
| 15:04 |
2,930.41 |
2,930.86 |
2,930.31 |
2,930.86 |
10.6K |
| 15:05 |
2,930.86 |
2,931.26 |
2,930.70 |
2,931.26 |
7.2K |
| 15:06 |
2,931.68 |
2,931.68 |
2,931.48 |
2,931.48 |
18.3K |
| 15:07 |
2,931.21 |
2,931.21 |
2,930.26 |
2,930.26 |
18.2K |
| 15:08 |
2,930.26 |
2,930.81 |
2,930.26 |
2,930.81 |
17.4K |
| 15:09 |
2,931.25 |
2,932.17 |
2,931.25 |
2,931.93 |
28.8K |
| 15:10 |
2,931.93 |
2,931.93 |
2,931.66 |
2,931.66 |
5.9K |
| 15:11 |
2,931.66 |
2,931.66 |
2,929.22 |
2,929.22 |
15.9K |
| 15:12 |
2,928.91 |
2,929.08 |
2,928.91 |
2,929.08 |
10.9K |
| 15:13 |
2,929.08 |
2,930.04 |
2,929.08 |
2,930.04 |
15.4K |
| 15:14 |
2,929.81 |
2,931.22 |
2,929.81 |
2,931.22 |
12.8K |
| 15:15 |
2,931.11 |
2,931.11 |
2,930.66 |
2,930.94 |
7.9K |
| 15:16 |
2,931.16 |
2,931.39 |
2,931.02 |
2,931.02 |
6.9K |
| 15:17 |
2,931.30 |
2,931.39 |
2,931.13 |
2,931.28 |
4.0K |
| 15:18 |
2,930.89 |
2,930.89 |
2,930.12 |
2,930.12 |
22.8K |
| 15:19 |
2,930.51 |
2,930.93 |
2,930.51 |
2,930.93 |
17.2K |
| 15:20 |
2,930.93 |
2,931.10 |
2,930.82 |
2,930.82 |
8.4K |
| 15:21 |
2,930.90 |
2,930.90 |
2,929.02 |
2,929.02 |
32.1K |
| 15:22 |
2,928.71 |
2,928.71 |
2,928.16 |
2,928.23 |
6.5K |
| 15:23 |
2,928.23 |
2,928.26 |
2,927.24 |
2,927.24 |
16.5K |
| 15:24 |
2,927.07 |
2,927.33 |
2,927.00 |
2,927.33 |
17.3K |
| 15:25 |
2,927.05 |
2,927.05 |
2,925.94 |
2,926.20 |
12.9K |
| 15:26 |
2,926.13 |
2,926.13 |
2,923.11 |
2,923.11 |
30.2K |
| 15:27 |
2,922.82 |
2,923.17 |
2,921.70 |
2,921.78 |
32.7K |
| 15:28 |
2,921.11 |
2,921.11 |
2,920.34 |
2,920.41 |
9.2K |
| 15:29 |
2,920.20 |
2,920.20 |
2,919.63 |
2,919.63 |
14.3K |
| 15:30 |
2,919.49 |
2,919.49 |
2,917.02 |
2,917.02 |
48.2K |
| 15:31 |
2,916.58 |
2,917.77 |
2,916.58 |
2,917.77 |
24.6K |
| 15:32 |
2,917.43 |
2,917.60 |
2,916.38 |
2,916.38 |
17.9K |
| 15:33 |
2,916.16 |
2,917.55 |
2,916.16 |
2,917.01 |
28.6K |
| 15:34 |
2,916.50 |
2,916.51 |
2,915.98 |
2,915.98 |
28.7K |
| 15:35 |
2,915.98 |
2,915.98 |
2,914.50 |
2,914.50 |
30.8K |
| 15:36 |
2,914.57 |
2,916.04 |
2,914.57 |
2,916.04 |
36.9K |
| 15:37 |
2,914.53 |
2,914.96 |
2,911.63 |
2,911.63 |
123.5K |
| 15:38 |
2,911.74 |
2,911.74 |
2,909.39 |
2,909.39 |
52.5K |
| 15:39 |
2,909.38 |
2,910.05 |
2,909.25 |
2,910.05 |
33.7K |
| 15:40 |
2,908.89 |
2,909.14 |
2,907.99 |
2,907.99 |
38.8K |
| 15:41 |
2,907.60 |
2,907.73 |
2,907.24 |
2,907.24 |
27.5K |
| 15:42 |
2,907.73 |
2,911.40 |
2,907.73 |
2,911.37 |
61.4K |
| 15:43 |
2,911.37 |
2,912.51 |
2,911.25 |
2,912.51 |
41.1K |
| 15:44 |
2,912.07 |
2,912.38 |
2,911.93 |
2,911.93 |
18.7K |
| 15:45 |
2,910.43 |
2,910.43 |
2,909.60 |
2,909.60 |
38.5K |
| 15:46 |
2,909.40 |
2,909.62 |
2,906.38 |
2,906.38 |
43.2K |
| 15:47 |
2,906.71 |
2,906.71 |
2,905.63 |
2,905.81 |
35.2K |
| 15:48 |
2,905.56 |
2,905.56 |
2,903.73 |
2,903.73 |
59.0K |
| 15:49 |
2,903.88 |
2,903.94 |
2,903.61 |
2,903.61 |
20.4K |
| 15:50 |
2,902.87 |
2,911.04 |
2,902.87 |
2,911.04 |
389.1K |
| 15:51 |
2,909.43 |
2,909.59 |
2,909.37 |
2,909.57 |
144.1K |
| 15:52 |
2,911.14 |
2,913.14 |
2,911.14 |
2,912.44 |
155.5K |
| 15:53 |
2,912.81 |
2,912.81 |
2,910.72 |
2,911.27 |
98.7K |
| 15:54 |
2,910.20 |
2,910.23 |
2,909.50 |
2,910.23 |
116.9K |
| 15:55 |
2,910.10 |
2,910.10 |
2,909.20 |
2,909.22 |
128.0K |
| 15:56 |
2,907.97 |
2,909.28 |
2,907.97 |
2,908.81 |
218.1K |
| 15:57 |
2,908.81 |
2,908.81 |
2,908.08 |
2,908.67 |
121.5K |
| 15:58 |
2,908.69 |
2,908.69 |
2,908.11 |
2,908.11 |
133.5K |
| 15:59 |
2,908.78 |
2,911.00 |
2,908.19 |
2,911.00 |
287.6K |
| 16:00 |
2,912.30 |
2,913.18 |
2,912.30 |
2,913.18 |
7,964.6K |
| 16:01 |
2,913.18 |
2,913.18 |
2,913.18 |
2,913.18 |
60.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|