| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,913.18 |
2,936.30 |
2,913.18 |
2,933.95 |
273.2K |
| 09:31 |
2,940.24 |
2,944.70 |
2,934.53 |
2,944.70 |
104.4K |
| 09:32 |
2,947.14 |
2,953.94 |
2,947.14 |
2,953.94 |
101.8K |
| 09:33 |
2,954.58 |
2,967.68 |
2,954.58 |
2,967.68 |
157.9K |
| 09:34 |
2,969.34 |
2,972.38 |
2,969.34 |
2,972.38 |
74.1K |
| 09:35 |
2,977.83 |
2,982.30 |
2,976.60 |
2,982.30 |
205.7K |
| 09:36 |
2,976.41 |
2,984.26 |
2,976.41 |
2,984.26 |
78.4K |
| 09:37 |
2,981.43 |
2,984.76 |
2,980.38 |
2,980.46 |
69.6K |
| 09:38 |
2,983.84 |
2,985.51 |
2,983.37 |
2,985.51 |
87.2K |
| 09:39 |
2,986.18 |
2,987.65 |
2,984.18 |
2,987.65 |
119.7K |
| 09:40 |
2,987.90 |
2,990.65 |
2,987.65 |
2,988.71 |
78.9K |
| 09:41 |
2,987.46 |
2,987.46 |
2,977.39 |
2,977.39 |
97.3K |
| 09:42 |
2,980.91 |
2,980.91 |
2,969.52 |
2,969.52 |
58.5K |
| 09:43 |
2,970.33 |
2,970.33 |
2,966.66 |
2,966.66 |
54.5K |
| 09:44 |
2,968.02 |
2,972.65 |
2,968.02 |
2,972.65 |
48.5K |
| 09:45 |
2,978.65 |
2,980.03 |
2,976.29 |
2,980.03 |
62.0K |
| 09:46 |
2,978.50 |
2,981.57 |
2,978.50 |
2,981.57 |
40.4K |
| 09:47 |
2,980.57 |
2,984.48 |
2,980.52 |
2,984.48 |
170.0K |
| 09:48 |
2,984.23 |
2,984.59 |
2,981.86 |
2,982.67 |
81.2K |
| 09:49 |
2,981.76 |
2,981.76 |
2,975.40 |
2,975.40 |
42.6K |
| 09:50 |
2,976.34 |
2,976.34 |
2,974.51 |
2,975.36 |
26.8K |
| 09:51 |
2,971.15 |
2,972.73 |
2,967.94 |
2,967.94 |
49.3K |
| 09:52 |
2,964.49 |
2,964.49 |
2,957.67 |
2,962.78 |
77.0K |
| 09:53 |
2,961.56 |
2,967.64 |
2,961.56 |
2,964.95 |
48.3K |
| 09:54 |
2,967.28 |
2,969.53 |
2,967.28 |
2,969.53 |
27.6K |
| 09:55 |
2,970.08 |
2,970.08 |
2,964.60 |
2,964.60 |
19.8K |
| 09:56 |
2,964.38 |
2,964.38 |
2,961.19 |
2,961.19 |
28.3K |
| 09:57 |
2,963.46 |
2,965.68 |
2,963.46 |
2,965.68 |
59.4K |
| 09:58 |
2,966.80 |
2,975.04 |
2,966.80 |
2,975.04 |
63.1K |
| 09:59 |
2,974.82 |
2,975.95 |
2,974.46 |
2,975.95 |
81.2K |
| 10:00 |
2,975.94 |
2,977.58 |
2,974.92 |
2,977.58 |
33.6K |
| 10:01 |
2,977.64 |
2,979.61 |
2,976.76 |
2,976.76 |
56.4K |
| 10:02 |
2,977.15 |
2,977.15 |
2,975.15 |
2,976.67 |
22.4K |
| 10:03 |
2,975.77 |
2,976.39 |
2,974.92 |
2,974.92 |
26.5K |
| 10:04 |
2,974.96 |
2,977.16 |
2,974.96 |
2,977.16 |
42.4K |
| 10:05 |
2,977.94 |
2,978.53 |
2,977.14 |
2,978.53 |
43.7K |
| 10:06 |
2,978.19 |
2,978.19 |
2,976.58 |
2,976.58 |
42.6K |
| 10:07 |
2,975.23 |
2,975.23 |
2,969.95 |
2,969.95 |
35.1K |
| 10:08 |
2,968.81 |
2,968.81 |
2,965.17 |
2,965.51 |
26.8K |
| 10:09 |
2,963.86 |
2,965.71 |
2,962.20 |
2,965.71 |
91.4K |
| 10:10 |
2,963.93 |
2,963.93 |
2,960.84 |
2,962.12 |
52.3K |
| 10:11 |
2,962.17 |
2,962.17 |
2,957.35 |
2,957.35 |
43.8K |
| 10:12 |
2,957.03 |
2,962.85 |
2,957.03 |
2,961.37 |
119.5K |
| 10:13 |
2,961.93 |
2,965.16 |
2,961.93 |
2,965.16 |
23.4K |
| 10:14 |
2,965.16 |
2,965.30 |
2,961.76 |
2,961.76 |
60.3K |
| 10:15 |
2,963.10 |
2,963.10 |
2,962.29 |
2,962.43 |
41.1K |
| 10:16 |
2,962.43 |
2,963.44 |
2,960.60 |
2,960.60 |
62.6K |
| 10:17 |
2,961.16 |
2,962.91 |
2,961.16 |
2,961.77 |
34.5K |
| 10:18 |
2,961.72 |
2,962.58 |
2,961.72 |
2,962.03 |
24.7K |
| 10:19 |
2,963.17 |
2,963.94 |
2,963.17 |
2,963.94 |
24.9K |
| 10:20 |
2,962.96 |
2,963.69 |
2,962.96 |
2,963.35 |
35.5K |
| 10:21 |
2,962.21 |
2,962.96 |
2,962.21 |
2,962.96 |
10.9K |
| 10:22 |
2,962.65 |
2,962.65 |
2,960.28 |
2,960.28 |
35.0K |
| 10:23 |
2,960.77 |
2,961.66 |
2,960.77 |
2,961.10 |
33.4K |
| 10:24 |
2,961.16 |
2,962.30 |
2,961.16 |
2,962.30 |
32.7K |
| 10:25 |
2,961.69 |
2,962.74 |
2,961.69 |
2,962.68 |
15.2K |
| 10:26 |
2,962.35 |
2,962.48 |
2,962.35 |
2,962.48 |
20.2K |
| 10:27 |
2,962.34 |
2,962.45 |
2,962.34 |
2,962.38 |
29.7K |
| 10:28 |
2,968.82 |
2,970.69 |
2,967.67 |
2,970.69 |
63.9K |
| 10:29 |
2,969.91 |
2,971.67 |
2,969.91 |
2,971.67 |
36.4K |
| 10:30 |
2,971.34 |
2,971.67 |
2,969.05 |
2,969.05 |
37.5K |
| 10:31 |
2,969.21 |
2,970.82 |
2,968.26 |
2,970.82 |
19.4K |
| 10:32 |
2,971.10 |
2,971.10 |
2,970.43 |
2,970.43 |
15.8K |
| 10:33 |
2,970.76 |
2,970.76 |
2,967.48 |
2,967.82 |
24.5K |
| 10:34 |
2,967.60 |
2,969.79 |
2,967.60 |
2,969.79 |
30.6K |
| 10:35 |
2,970.35 |
2,970.35 |
2,969.54 |
2,969.60 |
12.7K |
| 10:36 |
2,969.54 |
2,970.56 |
2,969.54 |
2,970.56 |
30.6K |
| 10:37 |
2,970.56 |
2,970.84 |
2,968.18 |
2,968.18 |
14.2K |
| 10:38 |
2,967.21 |
2,968.09 |
2,967.21 |
2,967.76 |
14.2K |
| 10:39 |
2,967.90 |
2,969.82 |
2,967.90 |
2,969.82 |
34.0K |
| 10:40 |
2,969.82 |
2,969.82 |
2,968.25 |
2,968.33 |
28.9K |
| 10:41 |
2,968.06 |
2,970.36 |
2,968.06 |
2,970.03 |
17.6K |
| 10:42 |
2,970.03 |
2,972.79 |
2,969.17 |
2,972.79 |
70.0K |
| 10:43 |
2,972.40 |
2,973.18 |
2,972.40 |
2,972.79 |
47.4K |
| 10:44 |
2,971.57 |
2,972.26 |
2,970.76 |
2,972.26 |
24.0K |
| 10:45 |
2,973.21 |
2,973.21 |
2,971.31 |
2,972.31 |
30.9K |
| 10:46 |
2,972.48 |
2,973.55 |
2,972.48 |
2,972.55 |
23.8K |
| 10:47 |
2,972.34 |
2,974.11 |
2,972.34 |
2,974.11 |
19.3K |
| 10:48 |
2,974.29 |
2,975.79 |
2,974.29 |
2,975.79 |
29.6K |
| 10:49 |
2,975.73 |
2,976.46 |
2,975.53 |
2,976.46 |
25.1K |
| 10:50 |
2,976.46 |
2,979.38 |
2,976.40 |
2,979.38 |
83.0K |
| 10:51 |
2,979.54 |
2,979.68 |
2,978.07 |
2,978.07 |
22.5K |
| 10:52 |
2,976.54 |
2,976.89 |
2,976.54 |
2,976.89 |
25.9K |
| 10:53 |
2,977.30 |
2,977.30 |
2,974.99 |
2,974.99 |
24.7K |
| 10:54 |
2,976.36 |
2,976.36 |
2,975.72 |
2,975.88 |
28.6K |
| 10:55 |
2,976.71 |
2,976.71 |
2,975.65 |
2,975.65 |
29.3K |
| 10:56 |
2,975.79 |
2,976.76 |
2,975.54 |
2,976.76 |
24.6K |
| 10:57 |
2,976.87 |
2,976.87 |
2,973.32 |
2,973.32 |
34.3K |
| 10:58 |
2,971.65 |
2,972.65 |
2,971.10 |
2,972.49 |
27.9K |
| 10:59 |
2,973.76 |
2,974.07 |
2,970.55 |
2,970.55 |
43.1K |
| 11:00 |
2,970.60 |
2,970.60 |
2,969.88 |
2,970.47 |
32.6K |
| 11:01 |
2,970.68 |
2,971.66 |
2,970.68 |
2,971.33 |
16.1K |
| 11:02 |
2,971.41 |
2,971.41 |
2,970.66 |
2,970.66 |
19.8K |
| 11:03 |
2,970.60 |
2,971.54 |
2,969.44 |
2,971.54 |
71.5K |
| 11:04 |
2,971.54 |
2,972.32 |
2,971.54 |
2,972.19 |
6.9K |
| 11:05 |
2,972.30 |
2,972.80 |
2,972.30 |
2,972.52 |
19.7K |
| 11:06 |
2,971.91 |
2,976.60 |
2,971.91 |
2,976.60 |
61.6K |
| 11:07 |
2,977.26 |
2,979.43 |
2,977.26 |
2,979.43 |
29.1K |
| 11:08 |
2,979.31 |
2,979.75 |
2,979.31 |
2,979.75 |
55.8K |
| 11:09 |
2,979.41 |
2,979.41 |
2,979.10 |
2,979.27 |
19.4K |
| 11:10 |
2,978.92 |
2,979.03 |
2,978.54 |
2,979.03 |
17.5K |
| 11:11 |
2,979.37 |
2,979.37 |
2,977.44 |
2,977.58 |
49.4K |
| 11:12 |
2,976.47 |
2,977.89 |
2,976.47 |
2,977.89 |
21.1K |
| 11:13 |
2,977.89 |
2,978.42 |
2,977.41 |
2,978.42 |
9.0K |
| 11:14 |
2,978.22 |
2,979.26 |
2,978.22 |
2,978.98 |
14.0K |
| 11:15 |
2,979.26 |
2,979.51 |
2,978.21 |
2,978.21 |
17.0K |
| 11:16 |
2,977.60 |
2,977.82 |
2,977.43 |
2,977.82 |
11.2K |
| 11:17 |
2,977.65 |
2,978.22 |
2,977.65 |
2,977.65 |
10.7K |
| 11:18 |
2,976.96 |
2,978.13 |
2,976.96 |
2,977.23 |
16.6K |
| 11:19 |
2,978.95 |
2,978.95 |
2,978.95 |
2,978.95 |
37.3K |
| 11:20 |
2,979.00 |
2,979.47 |
2,978.97 |
2,979.47 |
12.6K |
| 11:21 |
2,979.31 |
2,979.59 |
2,979.19 |
2,979.38 |
20.6K |
| 11:22 |
2,978.98 |
2,979.45 |
2,978.92 |
2,978.92 |
11.1K |
| 11:23 |
2,979.16 |
2,979.38 |
2,979.16 |
2,979.38 |
7.7K |
| 11:24 |
2,979.38 |
2,979.64 |
2,978.55 |
2,978.55 |
16.0K |
| 11:25 |
2,978.55 |
2,978.55 |
2,976.58 |
2,976.58 |
20.3K |
| 11:26 |
2,976.74 |
2,976.81 |
2,976.74 |
2,976.74 |
11.7K |
| 11:27 |
2,976.66 |
2,977.74 |
2,976.54 |
2,976.54 |
32.1K |
| 11:28 |
2,974.08 |
2,974.08 |
2,971.82 |
2,971.82 |
31.7K |
| 11:29 |
2,972.29 |
2,974.88 |
2,972.29 |
2,973.91 |
23.8K |
| 11:30 |
2,973.68 |
2,975.16 |
2,973.68 |
2,975.16 |
30.6K |
| 11:31 |
2,976.93 |
2,976.93 |
2,976.54 |
2,976.54 |
16.4K |
| 11:32 |
2,976.68 |
2,977.99 |
2,976.68 |
2,977.99 |
7.9K |
| 11:33 |
2,978.57 |
2,980.87 |
2,978.57 |
2,980.87 |
58.8K |
| 11:34 |
2,981.21 |
2,981.21 |
2,980.20 |
2,980.20 |
25.5K |
| 11:35 |
2,980.42 |
2,981.89 |
2,980.03 |
2,981.89 |
52.5K |
| 11:36 |
2,982.05 |
2,985.59 |
2,982.05 |
2,984.98 |
83.1K |
| 11:37 |
2,984.98 |
2,985.26 |
2,984.98 |
2,985.26 |
15.4K |
| 11:38 |
2,985.73 |
2,989.78 |
2,985.39 |
2,989.78 |
170.4K |
| 11:39 |
2,988.56 |
2,993.58 |
2,988.56 |
2,993.58 |
37.9K |
| 11:40 |
2,994.80 |
2,996.58 |
2,994.80 |
2,996.58 |
37.0K |
| 11:41 |
2,996.29 |
2,996.29 |
2,991.56 |
2,992.23 |
29.7K |
| 11:42 |
2,994.10 |
2,994.10 |
2,993.68 |
2,994.02 |
31.0K |
| 11:43 |
2,993.92 |
2,996.26 |
2,993.92 |
2,996.26 |
21.0K |
| 11:44 |
2,996.99 |
2,999.24 |
2,996.99 |
2,999.24 |
37.6K |
| 11:45 |
2,999.49 |
2,999.49 |
2,995.81 |
2,995.81 |
22.6K |
| 11:46 |
2,995.89 |
2,996.94 |
2,995.89 |
2,996.83 |
35.9K |
| 11:47 |
2,998.06 |
2,998.46 |
2,997.79 |
2,997.79 |
36.4K |
| 11:48 |
2,998.93 |
3,000.35 |
2,998.60 |
3,000.35 |
34.9K |
| 11:49 |
3,001.64 |
3,002.30 |
3,001.28 |
3,001.95 |
16.2K |
| 11:50 |
3,002.61 |
3,002.61 |
3,000.64 |
3,000.71 |
11.6K |
| 11:51 |
3,001.05 |
3,001.67 |
3,001.05 |
3,001.12 |
30.6K |
| 11:52 |
3,001.19 |
3,002.15 |
3,000.35 |
3,000.35 |
30.2K |
| 11:53 |
2,999.99 |
2,999.99 |
2,999.33 |
2,999.33 |
15.3K |
| 11:54 |
2,998.78 |
2,998.78 |
2,994.19 |
2,994.19 |
13.9K |
| 11:55 |
2,994.19 |
2,994.19 |
2,992.91 |
2,993.38 |
35.8K |
| 11:56 |
2,993.65 |
2,994.53 |
2,993.65 |
2,994.53 |
23.3K |
| 11:57 |
2,994.89 |
2,995.37 |
2,994.76 |
2,994.76 |
25.3K |
| 11:58 |
2,994.76 |
2,994.81 |
2,994.22 |
2,994.22 |
48.5K |
| 11:59 |
2,993.22 |
2,994.22 |
2,993.22 |
2,994.22 |
13.2K |
| 12:00 |
2,993.99 |
2,997.49 |
2,993.99 |
2,997.04 |
44.6K |
| 12:01 |
2,996.71 |
2,999.21 |
2,996.71 |
2,999.10 |
15.2K |
| 12:02 |
2,999.43 |
3,000.60 |
2,999.43 |
3,000.60 |
8.7K |
| 12:03 |
3,000.60 |
3,001.74 |
3,000.60 |
3,001.74 |
11.5K |
| 12:04 |
3,001.24 |
3,002.01 |
3,001.07 |
3,002.01 |
20.9K |
| 12:05 |
3,002.35 |
3,002.35 |
3,001.79 |
3,001.79 |
13.1K |
| 12:06 |
3,001.68 |
3,001.68 |
2,996.27 |
2,996.27 |
23.4K |
| 12:07 |
2,995.43 |
2,997.72 |
2,995.43 |
2,997.72 |
22.4K |
| 12:08 |
2,998.94 |
2,999.67 |
2,998.94 |
2,999.67 |
19.0K |
| 12:09 |
3,000.17 |
3,000.17 |
2,997.59 |
2,997.59 |
7.0K |
| 12:10 |
2,997.87 |
2,997.87 |
2,995.74 |
2,996.43 |
23.1K |
| 12:11 |
2,996.32 |
2,996.32 |
2,993.56 |
2,993.72 |
61.4K |
| 12:12 |
2,994.25 |
2,995.02 |
2,994.18 |
2,995.02 |
29.0K |
| 12:13 |
2,995.02 |
2,995.22 |
2,994.88 |
2,995.22 |
10.0K |
| 12:14 |
2,996.22 |
2,997.80 |
2,996.22 |
2,997.26 |
19.4K |
| 12:15 |
2,997.68 |
2,997.68 |
2,995.42 |
2,995.81 |
24.0K |
| 12:16 |
2,996.57 |
2,997.04 |
2,996.57 |
2,997.04 |
16.4K |
| 12:17 |
2,997.04 |
2,997.04 |
2,996.59 |
2,996.72 |
11.6K |
| 12:18 |
2,996.89 |
2,998.30 |
2,996.89 |
2,998.30 |
8.2K |
| 12:19 |
2,997.18 |
2,997.18 |
2,993.74 |
2,993.74 |
25.6K |
| 12:20 |
2,993.80 |
2,994.20 |
2,993.80 |
2,994.20 |
8.5K |
| 12:21 |
2,994.87 |
2,994.87 |
2,992.48 |
2,992.48 |
16.3K |
| 12:22 |
2,992.70 |
2,992.85 |
2,992.70 |
2,992.85 |
11.3K |
| 12:23 |
2,993.06 |
2,996.65 |
2,993.06 |
2,996.65 |
12.8K |
| 12:24 |
2,997.60 |
2,997.78 |
2,996.66 |
2,996.66 |
13.4K |
| 12:25 |
2,996.33 |
2,997.61 |
2,996.33 |
2,997.61 |
15.9K |
| 12:26 |
2,997.94 |
2,998.34 |
2,997.94 |
2,998.08 |
12.2K |
| 12:27 |
2,998.01 |
2,998.37 |
2,998.01 |
2,998.37 |
15.3K |
| 12:28 |
2,998.49 |
2,999.66 |
2,998.49 |
2,999.46 |
12.7K |
| 12:29 |
2,999.13 |
2,999.58 |
2,999.13 |
2,999.29 |
6.9K |
| 12:30 |
2,999.83 |
3,001.43 |
2,999.83 |
3,001.43 |
21.9K |
| 12:31 |
3,001.76 |
3,002.41 |
3,001.76 |
3,002.41 |
39.4K |
| 12:32 |
3,002.41 |
3,002.55 |
3,000.83 |
3,000.83 |
28.2K |
| 12:33 |
3,001.06 |
3,001.14 |
3,000.44 |
3,001.14 |
15.6K |
| 12:34 |
2,997.53 |
2,997.81 |
2,997.04 |
2,997.04 |
13.6K |
| 12:35 |
2,997.04 |
2,997.66 |
2,996.71 |
2,997.66 |
13.4K |
| 12:36 |
2,997.52 |
2,998.54 |
2,997.52 |
2,998.21 |
59.9K |
| 12:37 |
2,997.93 |
2,997.93 |
2,997.52 |
2,997.63 |
31.8K |
| 12:38 |
2,995.62 |
2,995.62 |
2,994.88 |
2,994.88 |
34.0K |
| 12:39 |
2,994.65 |
2,996.49 |
2,994.65 |
2,996.49 |
23.8K |
| 12:40 |
2,995.88 |
2,995.88 |
2,995.21 |
2,995.82 |
5.7K |
| 12:41 |
2,995.82 |
2,995.88 |
2,994.62 |
2,994.85 |
10.8K |
| 12:42 |
2,993.69 |
2,994.49 |
2,993.42 |
2,994.49 |
14.6K |
| 12:43 |
2,994.33 |
2,995.41 |
2,994.33 |
2,995.41 |
17.0K |
| 12:44 |
2,996.53 |
2,996.81 |
2,996.53 |
2,996.81 |
15.2K |
| 12:45 |
2,996.95 |
2,997.43 |
2,996.78 |
2,996.78 |
32.5K |
| 12:46 |
2,996.78 |
2,998.22 |
2,996.78 |
2,998.22 |
72.8K |
| 12:47 |
2,998.92 |
2,999.69 |
2,998.92 |
2,999.03 |
15.1K |
| 12:48 |
2,999.08 |
2,999.08 |
2,998.69 |
2,998.86 |
5.5K |
| 12:49 |
2,999.51 |
2,999.86 |
2,999.51 |
2,999.86 |
10.7K |
| 12:50 |
2,999.65 |
2,999.65 |
2,998.96 |
2,999.46 |
5.9K |
| 12:51 |
2,999.73 |
3,000.58 |
2,999.30 |
3,000.58 |
28.7K |
| 12:52 |
2,999.91 |
3,001.96 |
2,999.91 |
3,001.96 |
11.0K |
| 12:53 |
3,002.30 |
3,002.78 |
3,002.00 |
3,002.00 |
21.9K |
| 12:54 |
3,002.16 |
3,002.64 |
3,001.35 |
3,001.35 |
39.5K |
| 12:55 |
3,000.54 |
3,000.54 |
2,998.16 |
2,999.48 |
19.1K |
| 12:56 |
2,998.96 |
2,999.94 |
2,998.96 |
2,999.94 |
13.2K |
| 12:57 |
3,001.56 |
3,003.06 |
3,001.56 |
3,002.33 |
28.9K |
| 12:58 |
3,002.83 |
3,002.83 |
3,000.86 |
3,001.71 |
38.6K |
| 12:59 |
3,001.85 |
3,002.58 |
3,001.85 |
3,002.58 |
20.1K |
| 13:00 |
3,002.98 |
3,003.37 |
3,002.37 |
3,003.37 |
13.7K |
| 13:01 |
3,003.65 |
3,003.98 |
3,002.95 |
3,003.98 |
9.1K |
| 13:02 |
3,003.98 |
3,004.18 |
3,003.98 |
3,004.12 |
5.9K |
| 13:03 |
3,004.40 |
3,004.59 |
3,004.26 |
3,004.26 |
16.4K |
| 13:04 |
3,005.31 |
3,007.53 |
3,005.31 |
3,005.36 |
21.8K |
| 13:05 |
3,006.25 |
3,006.98 |
3,005.29 |
3,005.46 |
33.1K |
| 13:06 |
3,004.79 |
3,004.79 |
3,003.36 |
3,003.50 |
45.2K |
| 13:07 |
3,003.56 |
3,003.96 |
3,002.96 |
3,002.96 |
5.4K |
| 13:08 |
3,002.05 |
3,002.49 |
3,001.13 |
3,001.13 |
68.5K |
| 13:09 |
3,003.36 |
3,004.10 |
3,003.36 |
3,004.10 |
25.5K |
| 13:10 |
3,003.76 |
3,003.76 |
3,001.86 |
3,001.86 |
21.6K |
| 13:11 |
3,001.86 |
3,003.48 |
3,001.86 |
3,003.48 |
9.3K |
| 13:12 |
3,004.62 |
3,004.62 |
3,003.60 |
3,003.93 |
25.9K |
| 13:13 |
3,004.10 |
3,007.66 |
3,004.10 |
3,007.31 |
24.2K |
| 13:14 |
3,006.86 |
3,007.77 |
3,006.86 |
3,007.77 |
50.1K |
| 13:15 |
3,007.44 |
3,007.44 |
3,006.97 |
3,007.30 |
11.2K |
| 13:16 |
3,006.97 |
3,006.97 |
3,006.27 |
3,006.48 |
9.3K |
| 13:17 |
3,007.10 |
3,007.10 |
3,006.76 |
3,007.10 |
6.8K |
| 13:18 |
3,007.10 |
3,007.10 |
3,006.51 |
3,006.51 |
11.6K |
| 13:19 |
3,006.54 |
3,007.17 |
3,006.18 |
3,006.18 |
21.0K |
| 13:20 |
3,006.84 |
3,007.25 |
3,006.84 |
3,007.18 |
7.5K |
| 13:21 |
3,007.29 |
3,009.77 |
3,007.29 |
3,009.77 |
100.5K |
| 13:22 |
3,009.63 |
3,009.68 |
3,009.63 |
3,009.68 |
23.9K |
| 13:23 |
3,009.68 |
3,010.38 |
3,009.68 |
3,010.38 |
11.7K |
| 13:24 |
3,010.79 |
3,010.79 |
3,010.24 |
3,010.32 |
9.6K |
| 13:25 |
3,008.35 |
3,009.24 |
3,008.35 |
3,009.10 |
21.6K |
| 13:26 |
3,008.49 |
3,009.18 |
3,008.49 |
3,008.85 |
8.7K |
| 13:27 |
3,008.54 |
3,008.54 |
3,008.40 |
3,008.40 |
5.4K |
| 13:28 |
3,008.05 |
3,008.57 |
3,007.94 |
3,008.57 |
8.4K |
| 13:29 |
3,005.82 |
3,006.50 |
3,003.90 |
3,003.90 |
21.5K |
| 13:30 |
3,002.72 |
3,002.72 |
3,001.49 |
3,001.83 |
14.5K |
| 13:31 |
3,002.44 |
3,003.24 |
3,002.44 |
3,002.80 |
21.3K |
| 13:32 |
3,002.37 |
3,002.37 |
3,001.08 |
3,002.30 |
5.7K |
| 13:33 |
3,002.77 |
3,002.96 |
3,002.30 |
3,002.57 |
11.0K |
| 13:34 |
3,003.18 |
3,004.80 |
3,002.77 |
3,004.80 |
16.8K |
| 13:35 |
3,004.80 |
3,004.80 |
3,003.76 |
3,003.76 |
19.2K |
| 13:36 |
3,003.21 |
3,003.21 |
3,002.24 |
3,002.41 |
21.7K |
| 13:37 |
3,003.58 |
3,004.55 |
3,003.58 |
3,004.21 |
20.2K |
| 13:38 |
3,004.18 |
3,004.80 |
3,004.18 |
3,004.80 |
4.1K |
| 13:39 |
3,004.80 |
3,006.10 |
3,004.53 |
3,006.10 |
14.0K |
| 13:40 |
3,006.55 |
3,006.55 |
3,006.32 |
3,006.32 |
31.7K |
| 13:41 |
3,006.60 |
3,006.76 |
3,006.27 |
3,006.27 |
8.9K |
| 13:42 |
3,006.27 |
3,006.27 |
3,005.29 |
3,005.29 |
9.4K |
| 13:43 |
3,005.49 |
3,006.44 |
3,005.49 |
3,006.44 |
23.0K |
| 13:44 |
3,006.82 |
3,007.95 |
3,006.82 |
3,007.92 |
19.6K |
| 13:45 |
3,007.42 |
3,007.45 |
3,007.06 |
3,007.06 |
7.9K |
| 13:46 |
3,007.06 |
3,007.57 |
3,007.06 |
3,007.57 |
9.6K |
| 13:47 |
3,008.46 |
3,008.46 |
3,008.27 |
3,008.27 |
14.2K |
| 13:48 |
3,007.79 |
3,007.79 |
3,007.51 |
3,007.51 |
11.1K |
| 13:49 |
3,007.51 |
3,007.79 |
3,007.12 |
3,007.12 |
11.5K |
| 13:50 |
3,006.90 |
3,008.86 |
3,006.90 |
3,008.86 |
24.3K |
| 13:51 |
3,009.03 |
3,009.40 |
3,008.39 |
3,009.40 |
13.4K |
| 13:52 |
3,009.23 |
3,009.95 |
3,009.07 |
3,009.95 |
17.8K |
| 13:53 |
3,010.16 |
3,011.27 |
3,009.73 |
3,011.27 |
75.5K |
| 13:54 |
3,012.30 |
3,013.14 |
3,012.30 |
3,012.69 |
26.6K |
| 13:55 |
3,012.79 |
3,012.96 |
3,012.07 |
3,012.07 |
10.1K |
| 13:56 |
3,010.55 |
3,010.55 |
3,009.26 |
3,009.26 |
10.5K |
| 13:57 |
3,009.53 |
3,009.53 |
3,007.98 |
3,007.98 |
11.5K |
| 13:58 |
3,007.10 |
3,007.10 |
3,005.03 |
3,005.03 |
10.3K |
| 13:59 |
3,005.77 |
3,006.08 |
3,005.64 |
3,006.08 |
11.5K |
| 14:00 |
3,004.92 |
3,005.61 |
3,004.81 |
3,005.61 |
10.8K |
| 14:01 |
3,005.88 |
3,006.59 |
3,005.61 |
3,006.59 |
6.3K |
| 14:02 |
3,005.70 |
3,005.70 |
3,003.30 |
3,003.30 |
31.2K |
| 14:03 |
3,004.19 |
3,004.41 |
3,001.88 |
3,003.66 |
32.9K |
| 14:04 |
3,003.52 |
3,004.18 |
3,003.52 |
3,004.16 |
5.8K |
| 14:05 |
3,003.77 |
3,003.77 |
3,000.38 |
3,000.38 |
25.9K |
| 14:06 |
3,001.58 |
3,002.52 |
3,001.58 |
3,002.19 |
26.0K |
| 14:07 |
3,002.63 |
3,003.07 |
3,002.13 |
3,003.07 |
18.4K |
| 14:08 |
3,003.07 |
3,003.07 |
3,001.99 |
3,001.99 |
8.6K |
| 14:09 |
3,001.52 |
3,001.52 |
2,999.10 |
2,999.10 |
13.0K |
| 14:10 |
2,999.10 |
3,000.58 |
2,999.10 |
3,000.58 |
18.2K |
| 14:11 |
3,000.35 |
3,000.35 |
2,999.43 |
2,999.43 |
16.2K |
| 14:12 |
2,998.77 |
2,999.07 |
2,998.63 |
2,999.07 |
21.4K |
| 14:13 |
2,998.96 |
2,998.96 |
2,998.96 |
2,998.96 |
6.3K |
| 14:14 |
2,999.29 |
2,999.34 |
2,999.24 |
2,999.34 |
6.6K |
| 14:15 |
2,998.84 |
2,998.84 |
2,997.52 |
2,997.52 |
35.9K |
| 14:16 |
2,997.68 |
2,997.71 |
2,996.93 |
2,997.71 |
7.9K |
| 14:17 |
2,997.71 |
2,998.43 |
2,996.35 |
2,996.35 |
12.9K |
| 14:18 |
2,996.04 |
2,996.62 |
2,996.04 |
2,996.62 |
12.4K |
| 14:19 |
2,997.13 |
2,997.29 |
2,997.13 |
2,997.18 |
8.2K |
| 14:20 |
2,997.31 |
2,998.67 |
2,997.31 |
2,998.67 |
16.4K |
| 14:21 |
2,998.84 |
2,999.14 |
2,997.53 |
2,997.53 |
23.6K |
| 14:22 |
2,997.47 |
2,997.47 |
2,996.30 |
2,996.33 |
30.6K |
| 14:23 |
2,996.60 |
2,997.25 |
2,996.60 |
2,996.72 |
10.8K |
| 14:24 |
2,997.39 |
2,997.39 |
2,993.74 |
2,993.74 |
21.6K |
| 14:25 |
2,992.74 |
2,994.59 |
2,992.74 |
2,994.09 |
18.3K |
| 14:26 |
2,993.69 |
2,993.69 |
2,991.96 |
2,991.96 |
21.4K |
| 14:27 |
2,991.96 |
2,992.67 |
2,991.83 |
2,992.67 |
9.7K |
| 14:28 |
2,992.79 |
2,992.95 |
2,992.38 |
2,992.55 |
12.9K |
| 14:29 |
2,992.87 |
2,993.31 |
2,992.87 |
2,993.31 |
9.2K |
| 14:30 |
2,992.36 |
2,992.36 |
2,990.25 |
2,990.25 |
36.1K |
| 14:31 |
2,990.25 |
2,990.25 |
2,988.60 |
2,988.93 |
18.9K |
| 14:32 |
2,988.99 |
2,988.99 |
2,987.49 |
2,987.49 |
9.7K |
| 14:33 |
2,987.60 |
2,987.60 |
2,985.12 |
2,985.12 |
31.6K |
| 14:34 |
2,984.51 |
2,985.22 |
2,984.51 |
2,984.61 |
24.3K |
| 14:35 |
2,985.17 |
2,985.17 |
2,981.94 |
2,982.20 |
32.2K |
| 14:36 |
2,982.54 |
2,982.87 |
2,982.09 |
2,982.34 |
14.9K |
| 14:37 |
2,981.49 |
2,981.49 |
2,979.39 |
2,979.39 |
13.9K |
| 14:38 |
2,978.78 |
2,979.46 |
2,978.78 |
2,979.29 |
25.4K |
| 14:39 |
2,978.51 |
2,979.68 |
2,978.28 |
2,979.68 |
23.8K |
| 14:40 |
2,978.28 |
2,978.28 |
2,975.53 |
2,977.17 |
85.2K |
| 14:41 |
2,976.48 |
2,977.35 |
2,976.48 |
2,977.35 |
49.3K |
| 14:42 |
2,978.07 |
2,978.26 |
2,977.88 |
2,977.88 |
27.7K |
| 14:43 |
2,978.27 |
2,978.27 |
2,977.65 |
2,977.65 |
13.5K |
| 14:44 |
2,976.49 |
2,976.49 |
2,975.62 |
2,975.62 |
7.2K |
| 14:45 |
2,976.82 |
2,977.36 |
2,976.82 |
2,977.36 |
22.4K |
| 14:46 |
2,978.29 |
2,978.79 |
2,977.55 |
2,978.22 |
58.5K |
| 14:47 |
2,977.83 |
2,982.29 |
2,977.83 |
2,982.22 |
50.8K |
| 14:48 |
2,983.56 |
2,983.56 |
2,981.89 |
2,981.89 |
14.9K |
| 14:49 |
2,981.82 |
2,981.82 |
2,979.75 |
2,979.87 |
10.6K |
| 14:50 |
2,980.01 |
2,980.35 |
2,979.54 |
2,979.54 |
5.8K |
| 14:51 |
2,979.61 |
2,979.61 |
2,978.46 |
2,978.66 |
8.7K |
| 14:52 |
2,978.75 |
2,978.75 |
2,976.58 |
2,976.58 |
27.4K |
| 14:53 |
2,976.64 |
2,976.64 |
2,975.08 |
2,975.08 |
9.8K |
| 14:54 |
2,975.35 |
2,976.16 |
2,975.16 |
2,976.16 |
12.1K |
| 14:55 |
2,977.24 |
2,978.53 |
2,977.24 |
2,978.53 |
20.7K |
| 14:56 |
2,978.31 |
2,978.31 |
2,977.51 |
2,977.58 |
13.3K |
| 14:57 |
2,978.48 |
2,978.98 |
2,977.64 |
2,978.98 |
26.2K |
| 14:58 |
2,978.81 |
2,978.81 |
2,978.09 |
2,978.78 |
20.2K |
| 14:59 |
2,977.53 |
2,977.53 |
2,976.48 |
2,976.82 |
15.1K |
| 15:00 |
2,977.65 |
2,977.65 |
2,976.76 |
2,976.98 |
19.8K |
| 15:01 |
2,976.15 |
2,976.18 |
2,975.40 |
2,975.40 |
66.1K |
| 15:02 |
2,975.74 |
2,975.74 |
2,974.71 |
2,974.71 |
10.2K |
| 15:03 |
2,974.71 |
2,975.36 |
2,974.67 |
2,975.03 |
8.9K |
| 15:04 |
2,975.78 |
2,978.38 |
2,975.78 |
2,978.38 |
17.3K |
| 15:05 |
2,977.23 |
2,977.90 |
2,977.23 |
2,977.23 |
51.7K |
| 15:06 |
2,977.01 |
2,977.29 |
2,976.63 |
2,976.63 |
6.5K |
| 15:07 |
2,975.85 |
2,976.47 |
2,975.66 |
2,975.66 |
25.9K |
| 15:08 |
2,975.40 |
2,976.35 |
2,974.84 |
2,976.35 |
14.6K |
| 15:09 |
2,976.07 |
2,976.79 |
2,976.07 |
2,976.79 |
5.6K |
| 15:10 |
2,978.07 |
2,978.91 |
2,977.64 |
2,977.64 |
36.4K |
| 15:11 |
2,976.20 |
2,976.20 |
2,975.75 |
2,975.75 |
43.1K |
| 15:12 |
2,975.70 |
2,976.03 |
2,975.56 |
2,976.03 |
4.4K |
| 15:13 |
2,977.70 |
2,977.70 |
2,976.47 |
2,976.97 |
26.9K |
| 15:14 |
2,978.17 |
2,978.98 |
2,978.17 |
2,978.98 |
9.0K |
| 15:15 |
2,981.34 |
2,981.34 |
2,979.75 |
2,980.53 |
12.9K |
| 15:16 |
2,980.53 |
2,980.73 |
2,980.39 |
2,980.73 |
9.7K |
| 15:17 |
2,979.80 |
2,981.01 |
2,979.80 |
2,981.01 |
18.7K |
| 15:18 |
2,981.67 |
2,981.84 |
2,981.51 |
2,981.84 |
13.9K |
| 15:19 |
2,981.84 |
2,982.98 |
2,981.84 |
2,982.98 |
8.2K |
| 15:20 |
2,982.54 |
2,985.58 |
2,982.54 |
2,985.58 |
42.6K |
| 15:21 |
2,986.59 |
2,986.92 |
2,986.31 |
2,986.92 |
15.1K |
| 15:22 |
2,987.40 |
2,987.40 |
2,984.68 |
2,984.68 |
190.5K |
| 15:23 |
2,983.95 |
2,984.01 |
2,983.59 |
2,984.01 |
24.5K |
| 15:24 |
2,984.15 |
2,984.56 |
2,984.00 |
2,984.00 |
28.1K |
| 15:25 |
2,986.11 |
2,986.17 |
2,983.75 |
2,983.75 |
28.9K |
| 15:26 |
2,982.36 |
2,982.53 |
2,981.86 |
2,982.53 |
16.5K |
| 15:27 |
2,982.59 |
2,982.59 |
2,980.86 |
2,980.89 |
63.1K |
| 15:28 |
2,981.28 |
2,981.28 |
2,977.16 |
2,977.16 |
18.4K |
| 15:29 |
2,977.16 |
2,977.18 |
2,976.66 |
2,976.66 |
20.8K |
| 15:30 |
2,976.52 |
2,976.74 |
2,976.41 |
2,976.46 |
17.1K |
| 15:31 |
2,976.46 |
2,977.41 |
2,976.46 |
2,977.29 |
15.7K |
| 15:32 |
2,978.57 |
2,978.57 |
2,977.79 |
2,978.51 |
16.0K |
| 15:33 |
2,978.67 |
2,979.76 |
2,978.67 |
2,979.54 |
26.2K |
| 15:34 |
2,980.26 |
2,980.76 |
2,980.26 |
2,980.37 |
33.9K |
| 15:35 |
2,981.18 |
2,981.83 |
2,980.37 |
2,980.37 |
25.7K |
| 15:36 |
2,979.61 |
2,981.00 |
2,979.61 |
2,981.00 |
27.2K |
| 15:37 |
2,980.78 |
2,981.07 |
2,980.59 |
2,980.59 |
13.5K |
| 15:38 |
2,980.40 |
2,980.40 |
2,978.12 |
2,978.12 |
26.0K |
| 15:39 |
2,978.73 |
2,978.86 |
2,978.37 |
2,978.81 |
21.6K |
| 15:40 |
2,978.59 |
2,979.59 |
2,978.59 |
2,978.92 |
57.0K |
| 15:41 |
2,978.59 |
2,978.67 |
2,978.00 |
2,978.00 |
29.4K |
| 15:42 |
2,978.14 |
2,978.14 |
2,977.63 |
2,977.97 |
30.0K |
| 15:43 |
2,977.97 |
2,979.02 |
2,977.89 |
2,979.02 |
48.2K |
| 15:44 |
2,979.13 |
2,979.94 |
2,979.13 |
2,979.94 |
28.7K |
| 15:45 |
2,980.11 |
2,980.11 |
2,978.71 |
2,979.60 |
28.9K |
| 15:46 |
2,978.75 |
2,979.19 |
2,978.75 |
2,978.93 |
13.0K |
| 15:47 |
2,980.27 |
2,980.27 |
2,979.52 |
2,979.52 |
58.0K |
| 15:48 |
2,979.47 |
2,981.09 |
2,979.47 |
2,981.09 |
36.9K |
| 15:49 |
2,981.62 |
2,981.91 |
2,981.55 |
2,981.58 |
28.9K |
| 15:50 |
2,981.52 |
2,981.52 |
2,977.36 |
2,977.36 |
139.1K |
| 15:51 |
2,977.41 |
2,979.40 |
2,977.41 |
2,977.47 |
86.4K |
| 15:52 |
2,979.06 |
2,979.06 |
2,977.50 |
2,977.50 |
49.2K |
| 15:53 |
2,975.78 |
2,975.78 |
2,975.14 |
2,975.14 |
56.4K |
| 15:54 |
2,975.25 |
2,975.84 |
2,975.18 |
2,975.18 |
31.1K |
| 15:55 |
2,975.95 |
2,975.95 |
2,972.16 |
2,972.16 |
164.7K |
| 15:56 |
2,972.16 |
2,972.57 |
2,971.85 |
2,972.55 |
119.2K |
| 15:57 |
2,972.66 |
2,973.21 |
2,972.66 |
2,973.21 |
80.1K |
| 15:58 |
2,973.09 |
2,973.16 |
2,971.74 |
2,971.74 |
88.2K |
| 15:59 |
2,970.83 |
2,970.83 |
2,968.46 |
2,968.85 |
199.8K |
| 16:00 |
2,970.82 |
2,971.63 |
2,970.82 |
2,971.63 |
2,841.6K |
| 16:01 |
2,971.63 |
2,971.63 |
2,971.63 |
2,971.63 |
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
|