| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3,010.42 |
3,010.42 |
3,006.30 |
3,010.39 |
126.8K |
| 09:31 |
3,006.84 |
3,006.84 |
3,004.10 |
3,004.10 |
23.2K |
| 09:32 |
2,999.15 |
2,999.15 |
2,989.03 |
2,989.03 |
64.8K |
| 09:33 |
2,994.25 |
2,995.20 |
2,986.28 |
2,986.28 |
39.3K |
| 09:34 |
2,987.28 |
2,987.94 |
2,987.06 |
2,987.47 |
20.1K |
| 09:35 |
2,987.26 |
2,987.26 |
2,983.00 |
2,983.00 |
18.4K |
| 09:36 |
2,984.30 |
2,984.30 |
2,984.06 |
2,984.06 |
25.4K |
| 09:37 |
2,984.06 |
2,984.83 |
2,983.93 |
2,984.14 |
30.0K |
| 09:38 |
2,982.97 |
2,983.97 |
2,982.08 |
2,982.08 |
20.6K |
| 09:39 |
2,980.83 |
2,980.83 |
2,979.25 |
2,980.25 |
22.0K |
| 09:40 |
2,979.70 |
2,983.58 |
2,979.70 |
2,983.58 |
13.9K |
| 09:41 |
2,984.66 |
2,985.00 |
2,982.97 |
2,983.30 |
16.7K |
| 09:42 |
2,984.39 |
2,985.42 |
2,984.00 |
2,985.42 |
6.6K |
| 09:43 |
2,983.86 |
2,984.48 |
2,983.86 |
2,984.46 |
11.6K |
| 09:44 |
2,984.28 |
2,986.84 |
2,983.28 |
2,983.28 |
32.4K |
| 09:45 |
2,981.45 |
2,983.51 |
2,981.45 |
2,983.51 |
38.7K |
| 09:46 |
2,985.01 |
2,987.57 |
2,985.01 |
2,986.90 |
56.3K |
| 09:47 |
2,986.41 |
2,986.71 |
2,984.97 |
2,986.71 |
6.9K |
| 09:48 |
2,987.93 |
2,987.93 |
2,987.27 |
2,987.52 |
9.2K |
| 09:49 |
2,987.55 |
2,988.41 |
2,985.33 |
2,985.33 |
25.3K |
| 09:50 |
2,985.19 |
2,986.46 |
2,984.99 |
2,986.46 |
7.0K |
| 09:51 |
2,984.94 |
2,984.94 |
2,984.22 |
2,984.22 |
16.2K |
| 09:52 |
2,983.14 |
2,986.24 |
2,983.14 |
2,986.24 |
16.7K |
| 09:53 |
2,986.22 |
2,987.16 |
2,985.09 |
2,985.09 |
11.6K |
| 09:54 |
2,984.69 |
2,984.83 |
2,984.14 |
2,984.14 |
8.0K |
| 09:55 |
2,983.66 |
2,986.66 |
2,983.66 |
2,986.66 |
5.6K |
| 09:56 |
2,986.69 |
2,989.70 |
2,986.69 |
2,989.56 |
8.9K |
| 09:57 |
2,988.53 |
2,988.75 |
2,987.47 |
2,987.47 |
8.9K |
| 09:58 |
2,986.58 |
2,986.58 |
2,984.69 |
2,984.69 |
31.1K |
| 09:59 |
2,984.69 |
2,985.87 |
2,983.94 |
2,985.87 |
50.9K |
| 10:00 |
2,985.87 |
2,985.87 |
2,984.70 |
2,985.17 |
11.4K |
| 10:01 |
2,984.93 |
2,984.93 |
2,984.07 |
2,984.07 |
22.8K |
| 10:02 |
2,982.32 |
2,986.58 |
2,982.32 |
2,986.58 |
48.3K |
| 10:03 |
2,984.69 |
2,984.69 |
2,983.67 |
2,983.67 |
19.2K |
| 10:04 |
2,984.33 |
2,985.08 |
2,984.22 |
2,985.08 |
5.4K |
| 10:05 |
2,985.08 |
2,985.08 |
2,983.47 |
2,983.47 |
15.0K |
| 10:06 |
2,983.50 |
2,984.86 |
2,983.50 |
2,984.57 |
12.1K |
| 10:07 |
2,983.25 |
2,983.25 |
2,981.34 |
2,982.06 |
60.9K |
| 10:08 |
2,981.90 |
2,982.62 |
2,981.62 |
2,981.62 |
48.5K |
| 10:09 |
2,981.39 |
2,981.68 |
2,981.39 |
2,981.68 |
21.5K |
| 10:10 |
2,980.15 |
2,981.18 |
2,979.95 |
2,979.95 |
31.7K |
| 10:11 |
2,980.96 |
2,980.96 |
2,980.22 |
2,980.22 |
8.7K |
| 10:12 |
2,979.95 |
2,979.95 |
2,978.72 |
2,979.05 |
8.2K |
| 10:13 |
2,978.72 |
2,978.72 |
2,978.19 |
2,978.33 |
12.2K |
| 10:14 |
2,978.61 |
2,978.83 |
2,978.61 |
2,978.61 |
7.3K |
| 10:15 |
2,977.84 |
2,978.59 |
2,977.58 |
2,978.59 |
45.5K |
| 10:16 |
2,979.33 |
2,979.33 |
2,978.75 |
2,979.13 |
22.6K |
| 10:17 |
2,979.94 |
2,981.96 |
2,979.94 |
2,981.63 |
15.9K |
| 10:18 |
2,982.05 |
2,983.08 |
2,980.97 |
2,980.97 |
8.4K |
| 10:19 |
2,981.86 |
2,983.49 |
2,981.86 |
2,983.16 |
10.1K |
| 10:20 |
2,983.33 |
2,983.38 |
2,982.68 |
2,982.68 |
6.5K |
| 10:21 |
2,982.47 |
2,982.47 |
2,981.52 |
2,981.97 |
11.8K |
| 10:22 |
2,982.07 |
2,983.15 |
2,982.07 |
2,982.76 |
7.9K |
| 10:23 |
2,982.93 |
2,982.93 |
2,982.59 |
2,982.59 |
12.9K |
| 10:24 |
2,982.59 |
2,982.59 |
2,979.39 |
2,979.39 |
16.8K |
| 10:25 |
2,979.39 |
2,979.39 |
2,978.61 |
2,978.61 |
7.5K |
| 10:26 |
2,978.78 |
2,978.78 |
2,977.83 |
2,977.83 |
7.0K |
| 10:27 |
2,977.66 |
2,977.94 |
2,977.22 |
2,977.94 |
10.2K |
| 10:28 |
2,977.57 |
2,979.19 |
2,977.57 |
2,979.19 |
12.1K |
| 10:29 |
2,979.33 |
2,980.15 |
2,979.13 |
2,980.15 |
17.2K |
| 10:30 |
2,979.82 |
2,979.99 |
2,979.27 |
2,979.66 |
11.4K |
| 10:31 |
2,979.75 |
2,979.75 |
2,979.38 |
2,979.38 |
5.3K |
| 10:32 |
2,979.24 |
2,979.93 |
2,978.90 |
2,978.90 |
11.6K |
| 10:33 |
2,979.62 |
2,979.93 |
2,979.29 |
2,979.93 |
6.4K |
| 10:34 |
2,979.79 |
2,979.79 |
2,979.29 |
2,979.29 |
11.6K |
| 10:35 |
2,979.45 |
2,979.45 |
2,979.09 |
2,979.09 |
8.2K |
| 10:36 |
2,979.43 |
2,979.60 |
2,979.43 |
2,979.43 |
3.0K |
| 10:37 |
2,979.60 |
2,979.60 |
2,977.09 |
2,977.09 |
33.4K |
| 10:38 |
2,976.56 |
2,976.56 |
2,974.59 |
2,974.59 |
104.3K |
| 10:39 |
2,974.59 |
2,974.92 |
2,973.92 |
2,973.92 |
7.0K |
| 10:40 |
2,973.68 |
2,975.23 |
2,973.68 |
2,975.23 |
10.3K |
| 10:41 |
2,975.23 |
2,975.23 |
2,974.96 |
2,975.18 |
7.3K |
| 10:42 |
2,975.23 |
2,976.12 |
2,975.23 |
2,975.79 |
9.5K |
| 10:43 |
2,975.27 |
2,975.28 |
2,975.27 |
2,975.28 |
9.9K |
| 10:44 |
2,975.28 |
2,975.83 |
2,975.28 |
2,975.61 |
5.1K |
| 10:45 |
2,975.39 |
2,975.39 |
2,974.41 |
2,974.47 |
6.6K |
| 10:46 |
2,972.77 |
2,974.23 |
2,972.77 |
2,973.99 |
63.6K |
| 10:47 |
2,974.05 |
2,974.05 |
2,973.72 |
2,973.72 |
6.7K |
| 10:48 |
2,973.32 |
2,973.32 |
2,972.57 |
2,972.57 |
36.7K |
| 10:49 |
2,972.57 |
2,972.57 |
2,969.87 |
2,969.87 |
14.6K |
| 10:50 |
2,970.43 |
2,972.60 |
2,970.43 |
2,972.60 |
14.1K |
| 10:51 |
2,972.34 |
2,972.34 |
2,972.06 |
2,972.29 |
20.4K |
| 10:52 |
2,972.71 |
2,972.71 |
2,971.50 |
2,971.50 |
7.9K |
| 10:53 |
2,972.06 |
2,972.06 |
2,970.07 |
2,970.07 |
19.0K |
| 10:54 |
2,970.07 |
2,970.07 |
2,967.45 |
2,967.45 |
40.1K |
| 10:55 |
2,966.90 |
2,966.90 |
2,965.86 |
2,965.86 |
14.5K |
| 10:56 |
2,966.14 |
2,966.58 |
2,965.72 |
2,965.72 |
33.3K |
| 10:57 |
2,965.00 |
2,965.51 |
2,965.00 |
2,965.18 |
26.6K |
| 10:58 |
2,964.01 |
2,964.01 |
2,963.00 |
2,963.91 |
14.3K |
| 10:59 |
2,963.91 |
2,964.05 |
2,963.58 |
2,963.58 |
5.1K |
| 11:00 |
2,964.05 |
2,964.58 |
2,964.05 |
2,964.30 |
7.1K |
| 11:01 |
2,963.58 |
2,963.58 |
2,962.00 |
2,962.00 |
22.8K |
| 11:02 |
2,961.81 |
2,961.91 |
2,961.81 |
2,961.91 |
8.2K |
| 11:03 |
2,961.33 |
2,961.64 |
2,961.22 |
2,961.22 |
9.9K |
| 11:04 |
2,960.41 |
2,960.58 |
2,960.25 |
2,960.25 |
33.3K |
| 11:05 |
2,960.44 |
2,963.66 |
2,960.44 |
2,963.66 |
49.0K |
| 11:06 |
2,963.05 |
2,963.44 |
2,962.97 |
2,963.44 |
11.1K |
| 11:07 |
2,963.33 |
2,963.66 |
2,961.76 |
2,961.76 |
28.1K |
| 11:08 |
2,961.05 |
2,961.05 |
2,960.61 |
2,960.72 |
11.8K |
| 11:09 |
2,960.55 |
2,960.94 |
2,960.55 |
2,960.94 |
5.8K |
| 11:10 |
2,961.41 |
2,961.47 |
2,961.14 |
2,961.14 |
7.3K |
| 11:11 |
2,961.30 |
2,961.41 |
2,961.30 |
2,961.41 |
6.9K |
| 11:12 |
2,961.08 |
2,962.02 |
2,961.08 |
2,962.02 |
4.8K |
| 11:13 |
2,961.97 |
2,963.48 |
2,961.97 |
2,963.48 |
16.3K |
| 11:14 |
2,964.23 |
2,964.23 |
2,963.10 |
2,963.10 |
11.4K |
| 11:15 |
2,962.76 |
2,962.76 |
2,962.72 |
2,962.72 |
9.3K |
| 11:16 |
2,960.84 |
2,961.26 |
2,960.20 |
2,960.20 |
13.9K |
| 11:17 |
2,959.40 |
2,959.40 |
2,958.42 |
2,958.59 |
35.1K |
| 11:18 |
2,958.50 |
2,959.30 |
2,958.50 |
2,959.30 |
10.5K |
| 11:19 |
2,959.97 |
2,960.67 |
2,959.97 |
2,960.67 |
6.5K |
| 11:20 |
2,960.83 |
2,962.05 |
2,960.83 |
2,961.08 |
14.9K |
| 11:21 |
2,961.47 |
2,961.69 |
2,960.85 |
2,961.43 |
14.7K |
| 11:22 |
2,961.55 |
2,961.55 |
2,961.00 |
2,961.19 |
3.0K |
| 11:23 |
2,961.86 |
2,962.56 |
2,961.69 |
2,962.56 |
21.4K |
| 11:24 |
2,962.23 |
2,964.07 |
2,962.23 |
2,963.76 |
21.5K |
| 11:25 |
2,962.93 |
2,965.98 |
2,962.74 |
2,965.98 |
25.2K |
| 11:26 |
2,966.15 |
2,966.40 |
2,965.79 |
2,966.40 |
6.2K |
| 11:27 |
2,965.97 |
2,965.97 |
2,963.02 |
2,963.02 |
12.2K |
| 11:28 |
2,963.54 |
2,963.97 |
2,963.43 |
2,963.43 |
15.0K |
| 11:29 |
2,963.82 |
2,963.82 |
2,963.82 |
2,963.82 |
6.8K |
| 11:30 |
2,964.03 |
2,964.03 |
2,962.88 |
2,962.88 |
12.6K |
| 11:31 |
2,963.29 |
2,963.29 |
2,961.95 |
2,961.95 |
30.3K |
| 11:32 |
2,961.28 |
2,961.45 |
2,960.46 |
2,960.46 |
7.9K |
| 11:33 |
2,960.17 |
2,960.61 |
2,960.02 |
2,960.02 |
28.4K |
| 11:34 |
2,960.02 |
2,960.68 |
2,960.02 |
2,960.68 |
8.2K |
| 11:35 |
2,960.85 |
2,961.77 |
2,960.52 |
2,961.49 |
12.0K |
| 11:36 |
2,960.94 |
2,961.68 |
2,960.94 |
2,961.57 |
9.9K |
| 11:37 |
2,961.57 |
2,961.62 |
2,961.23 |
2,961.62 |
17.2K |
| 11:38 |
2,961.18 |
2,961.45 |
2,961.18 |
2,961.45 |
11.1K |
| 11:39 |
2,962.40 |
2,962.73 |
2,961.71 |
2,961.71 |
15.1K |
| 11:40 |
2,961.71 |
2,961.75 |
2,961.58 |
2,961.75 |
4.4K |
| 11:41 |
2,961.84 |
2,962.23 |
2,961.57 |
2,962.23 |
5.8K |
| 11:42 |
2,962.23 |
2,962.38 |
2,961.99 |
2,962.38 |
25.1K |
| 11:43 |
2,962.63 |
2,962.63 |
2,962.08 |
2,962.24 |
3.8K |
| 11:44 |
2,962.63 |
2,963.30 |
2,962.63 |
2,963.30 |
4.0K |
| 11:45 |
2,963.30 |
2,963.83 |
2,963.30 |
2,963.83 |
2.1K |
| 11:46 |
2,963.83 |
2,963.83 |
2,963.25 |
2,963.25 |
5.8K |
| 11:47 |
2,963.25 |
2,963.25 |
2,962.91 |
2,962.91 |
6.7K |
| 11:48 |
2,962.98 |
2,963.37 |
2,962.98 |
2,963.37 |
5.1K |
| 11:49 |
2,962.73 |
2,963.17 |
2,962.34 |
2,963.17 |
10.6K |
| 11:50 |
2,962.76 |
2,963.42 |
2,962.76 |
2,963.42 |
7.3K |
| 11:51 |
2,963.42 |
2,963.42 |
2,962.03 |
2,962.09 |
6.0K |
| 11:52 |
2,961.03 |
2,961.20 |
2,960.31 |
2,961.20 |
22.7K |
| 11:53 |
2,961.20 |
2,963.42 |
2,961.20 |
2,963.42 |
7.7K |
| 11:54 |
2,963.45 |
2,963.78 |
2,963.39 |
2,963.39 |
5.2K |
| 11:55 |
2,963.28 |
2,963.28 |
2,962.61 |
2,962.61 |
3.4K |
| 11:56 |
2,962.06 |
2,962.06 |
2,959.47 |
2,959.47 |
28.0K |
| 11:57 |
2,958.04 |
2,958.74 |
2,958.04 |
2,958.66 |
14.1K |
| 11:58 |
2,958.66 |
2,959.68 |
2,958.66 |
2,959.68 |
5.7K |
| 11:59 |
2,959.18 |
2,959.80 |
2,959.18 |
2,959.80 |
5.4K |
| 12:00 |
2,959.46 |
2,960.78 |
2,959.46 |
2,960.78 |
15.2K |
| 12:01 |
2,960.78 |
2,961.44 |
2,960.78 |
2,961.44 |
13.3K |
| 12:02 |
2,962.33 |
2,962.33 |
2,962.16 |
2,962.23 |
5.8K |
| 12:03 |
2,962.34 |
2,962.72 |
2,962.34 |
2,962.72 |
14.1K |
| 12:04 |
2,963.03 |
2,963.58 |
2,963.03 |
2,963.41 |
8.2K |
| 12:05 |
2,963.58 |
2,964.86 |
2,963.58 |
2,964.69 |
7.1K |
| 12:06 |
2,964.52 |
2,964.52 |
2,963.02 |
2,963.02 |
22.6K |
| 12:07 |
2,962.86 |
2,963.00 |
2,962.11 |
2,962.11 |
3.5K |
| 12:08 |
2,962.25 |
2,962.25 |
2,961.47 |
2,961.47 |
4.1K |
| 12:09 |
2,962.42 |
2,962.88 |
2,961.93 |
2,962.88 |
6.8K |
| 12:10 |
2,962.88 |
2,963.21 |
2,962.47 |
2,962.47 |
3.9K |
| 12:11 |
2,962.53 |
2,963.69 |
2,962.53 |
2,963.42 |
11.5K |
| 12:12 |
2,965.15 |
2,965.15 |
2,964.14 |
2,964.14 |
16.9K |
| 12:13 |
2,964.14 |
2,964.66 |
2,962.68 |
2,962.68 |
7.0K |
| 12:14 |
2,962.34 |
2,962.34 |
2,960.84 |
2,960.98 |
17.4K |
| 12:15 |
2,961.04 |
2,961.20 |
2,960.87 |
2,961.20 |
3.3K |
| 12:16 |
2,961.37 |
2,961.76 |
2,961.37 |
2,961.62 |
8.8K |
| 12:17 |
2,962.20 |
2,962.59 |
2,962.20 |
2,962.59 |
4.1K |
| 12:18 |
2,962.87 |
2,963.43 |
2,962.87 |
2,963.43 |
9.1K |
| 12:19 |
2,963.36 |
2,963.36 |
2,963.19 |
2,963.26 |
5.2K |
| 12:20 |
2,963.26 |
2,963.26 |
2,962.92 |
2,962.92 |
4.4K |
| 12:21 |
2,963.20 |
2,963.48 |
2,963.20 |
2,963.48 |
5.8K |
| 12:22 |
2,963.14 |
2,963.17 |
2,963.00 |
2,963.00 |
17.3K |
| 12:23 |
2,962.12 |
2,962.45 |
2,962.12 |
2,962.28 |
13.6K |
| 12:24 |
2,962.73 |
2,962.73 |
2,961.62 |
2,961.62 |
28.8K |
| 12:25 |
2,961.79 |
2,961.95 |
2,961.00 |
2,961.00 |
3.6K |
| 12:26 |
2,961.17 |
2,961.17 |
2,960.67 |
2,960.67 |
9.4K |
| 12:27 |
2,960.45 |
2,960.47 |
2,958.41 |
2,958.41 |
51.4K |
| 12:28 |
2,958.41 |
2,958.41 |
2,957.44 |
2,957.44 |
15.6K |
| 12:29 |
2,957.46 |
2,958.20 |
2,957.46 |
2,958.20 |
11.7K |
| 12:30 |
2,958.20 |
2,958.20 |
2,957.87 |
2,957.92 |
6.6K |
| 12:31 |
2,957.37 |
2,958.36 |
2,957.37 |
2,958.02 |
7.3K |
| 12:32 |
2,957.69 |
2,957.69 |
2,954.33 |
2,954.33 |
68.2K |
| 12:33 |
2,954.12 |
2,954.52 |
2,954.12 |
2,954.52 |
17.3K |
| 12:34 |
2,954.72 |
2,955.14 |
2,954.70 |
2,954.75 |
11.6K |
| 12:35 |
2,955.03 |
2,955.37 |
2,954.73 |
2,955.01 |
14.9K |
| 12:36 |
2,955.01 |
2,955.33 |
2,954.95 |
2,955.33 |
6.9K |
| 12:37 |
2,955.33 |
2,955.33 |
2,954.83 |
2,954.83 |
15.2K |
| 12:38 |
2,954.83 |
2,955.21 |
2,954.76 |
2,955.21 |
7.5K |
| 12:39 |
2,955.71 |
2,955.71 |
2,955.04 |
2,955.04 |
10.3K |
| 12:40 |
2,954.76 |
2,955.60 |
2,954.76 |
2,954.83 |
20.3K |
| 12:41 |
2,955.14 |
2,955.14 |
2,954.55 |
2,954.62 |
14.1K |
| 12:42 |
2,954.62 |
2,955.95 |
2,954.62 |
2,955.95 |
7.3K |
| 12:43 |
2,955.30 |
2,955.30 |
2,955.23 |
2,955.23 |
2.5K |
| 12:44 |
2,955.58 |
2,956.42 |
2,955.58 |
2,956.25 |
11.5K |
| 12:45 |
2,957.31 |
2,958.00 |
2,957.31 |
2,958.00 |
15.8K |
| 12:46 |
2,958.93 |
2,959.96 |
2,958.93 |
2,959.68 |
7.1K |
| 12:47 |
2,959.54 |
2,959.88 |
2,959.43 |
2,959.88 |
3.7K |
| 12:48 |
2,962.08 |
2,963.16 |
2,962.08 |
2,963.16 |
9.8K |
| 12:49 |
2,964.27 |
2,964.66 |
2,963.89 |
2,964.05 |
27.0K |
| 12:50 |
2,964.77 |
2,964.77 |
2,964.08 |
2,964.08 |
10.4K |
| 12:51 |
2,964.42 |
2,964.75 |
2,964.08 |
2,964.75 |
11.2K |
| 12:52 |
2,963.97 |
2,964.08 |
2,963.03 |
2,963.54 |
12.8K |
| 12:53 |
2,963.54 |
2,964.70 |
2,963.54 |
2,964.70 |
3.0K |
| 12:54 |
2,965.29 |
2,967.16 |
2,965.29 |
2,967.16 |
16.5K |
| 12:55 |
2,967.16 |
2,967.16 |
2,966.56 |
2,966.56 |
5.4K |
| 12:56 |
2,966.56 |
2,966.56 |
2,965.77 |
2,965.77 |
3.4K |
| 12:57 |
2,966.33 |
2,967.80 |
2,966.16 |
2,967.80 |
26.0K |
| 12:58 |
2,967.47 |
2,967.63 |
2,966.84 |
2,966.84 |
8.8K |
| 12:59 |
2,967.40 |
2,967.64 |
2,966.68 |
2,967.64 |
12.8K |
| 13:00 |
2,967.64 |
2,967.64 |
2,967.30 |
2,967.47 |
7.8K |
| 13:01 |
2,968.19 |
2,968.33 |
2,968.19 |
2,968.23 |
11.9K |
| 13:02 |
2,968.32 |
2,968.87 |
2,968.32 |
2,968.87 |
6.0K |
| 13:03 |
2,968.87 |
2,968.87 |
2,968.60 |
2,968.62 |
8.7K |
| 13:04 |
2,967.85 |
2,968.85 |
2,967.79 |
2,968.57 |
9.7K |
| 13:05 |
2,968.43 |
2,969.90 |
2,968.43 |
2,969.90 |
2.8K |
| 13:06 |
2,969.63 |
2,970.10 |
2,969.63 |
2,970.10 |
3.6K |
| 13:07 |
2,970.10 |
2,970.10 |
2,970.10 |
2,970.10 |
1.7K |
| 13:08 |
2,969.93 |
2,969.93 |
2,969.93 |
2,969.93 |
3.2K |
| 13:09 |
2,970.68 |
2,971.01 |
2,970.40 |
2,970.40 |
23.6K |
| 13:10 |
2,970.46 |
2,972.01 |
2,970.46 |
2,972.01 |
9.7K |
| 13:11 |
2,971.80 |
2,972.09 |
2,971.80 |
2,972.09 |
2.7K |
| 13:12 |
2,972.09 |
2,972.23 |
2,972.09 |
2,972.23 |
1.6K |
| 13:13 |
2,972.23 |
2,972.23 |
2,971.34 |
2,971.34 |
11.5K |
| 13:14 |
2,970.73 |
2,970.73 |
2,970.46 |
2,970.46 |
13.0K |
| 13:15 |
2,970.71 |
2,970.71 |
2,969.94 |
2,969.94 |
12.0K |
| 13:16 |
2,969.83 |
2,969.99 |
2,969.77 |
2,969.77 |
3.4K |
| 13:17 |
2,969.72 |
2,970.16 |
2,968.87 |
2,968.87 |
5.0K |
| 13:18 |
2,968.59 |
2,969.62 |
2,968.59 |
2,968.95 |
6.7K |
| 13:19 |
2,968.92 |
2,968.92 |
2,968.64 |
2,968.64 |
4.3K |
| 13:20 |
2,968.58 |
2,968.58 |
2,967.13 |
2,967.13 |
6.8K |
| 13:21 |
2,965.85 |
2,966.26 |
2,965.85 |
2,965.88 |
6.0K |
| 13:22 |
2,965.88 |
2,966.35 |
2,965.85 |
2,966.35 |
5.7K |
| 13:23 |
2,966.35 |
2,967.79 |
2,966.35 |
2,967.79 |
7.4K |
| 13:24 |
2,967.99 |
2,968.21 |
2,967.65 |
2,967.65 |
4.3K |
| 13:25 |
2,966.93 |
2,966.93 |
2,965.38 |
2,965.38 |
32.4K |
| 13:26 |
2,965.38 |
2,965.38 |
2,964.60 |
2,964.60 |
9.0K |
| 13:27 |
2,964.60 |
2,965.82 |
2,964.60 |
2,965.82 |
98.0K |
| 13:28 |
2,966.46 |
2,966.74 |
2,966.40 |
2,966.40 |
8.2K |
| 13:29 |
2,966.40 |
2,966.40 |
2,965.77 |
2,965.77 |
11.5K |
| 13:30 |
2,966.04 |
2,966.32 |
2,966.04 |
2,966.32 |
2.0K |
| 13:31 |
2,966.31 |
2,967.19 |
2,966.31 |
2,967.19 |
19.8K |
| 13:32 |
2,967.53 |
2,967.53 |
2,967.08 |
2,967.08 |
17.8K |
| 13:33 |
2,967.08 |
2,967.08 |
2,965.41 |
2,965.41 |
31.5K |
| 13:34 |
2,964.50 |
2,965.55 |
2,964.50 |
2,965.05 |
28.1K |
| 13:35 |
2,965.05 |
2,965.05 |
2,964.67 |
2,964.67 |
3.0K |
| 13:36 |
2,965.05 |
2,965.53 |
2,965.05 |
2,965.20 |
11.2K |
| 13:37 |
2,965.20 |
2,965.20 |
2,965.20 |
2,965.20 |
6.7K |
| 13:38 |
2,964.64 |
2,965.74 |
2,964.64 |
2,965.74 |
33.7K |
| 13:39 |
2,965.40 |
2,965.96 |
2,965.40 |
2,965.84 |
3.3K |
| 13:40 |
2,965.84 |
2,965.91 |
2,965.43 |
2,965.91 |
4.6K |
| 13:41 |
2,965.87 |
2,965.87 |
2,965.52 |
2,965.52 |
0.9K |
| 13:42 |
2,967.01 |
2,967.01 |
2,966.12 |
2,966.12 |
14.9K |
| 13:43 |
2,965.84 |
2,965.84 |
2,965.51 |
2,965.51 |
4.6K |
| 13:44 |
2,965.51 |
2,965.51 |
2,964.55 |
2,964.55 |
15.5K |
| 13:45 |
2,964.75 |
2,964.75 |
2,964.41 |
2,964.75 |
13.3K |
| 13:46 |
2,964.08 |
2,964.63 |
2,963.61 |
2,963.77 |
23.8K |
| 13:47 |
2,963.61 |
2,965.48 |
2,963.61 |
2,965.48 |
13.6K |
| 13:48 |
2,965.53 |
2,965.53 |
2,964.78 |
2,964.78 |
4.3K |
| 13:49 |
2,964.78 |
2,964.81 |
2,964.47 |
2,964.47 |
3.4K |
| 13:50 |
2,964.81 |
2,964.81 |
2,964.74 |
2,964.74 |
6.5K |
| 13:51 |
2,964.40 |
2,964.57 |
2,964.40 |
2,964.46 |
7.6K |
| 13:52 |
2,965.01 |
2,965.01 |
2,962.83 |
2,962.83 |
29.6K |
| 13:53 |
2,962.44 |
2,962.44 |
2,962.30 |
2,962.30 |
3.9K |
| 13:54 |
2,962.23 |
2,962.95 |
2,962.23 |
2,962.68 |
2.8K |
| 13:55 |
2,963.50 |
2,963.67 |
2,963.50 |
2,963.67 |
9.7K |
| 13:56 |
2,963.80 |
2,963.80 |
2,962.39 |
2,962.39 |
12.8K |
| 13:57 |
2,962.44 |
2,963.05 |
2,962.44 |
2,962.99 |
2.9K |
| 13:58 |
2,963.11 |
2,963.11 |
2,962.94 |
2,962.94 |
4.8K |
| 13:59 |
2,962.94 |
2,963.00 |
2,962.79 |
2,962.79 |
8.8K |
| 14:00 |
2,962.74 |
2,963.30 |
2,962.74 |
2,963.13 |
8.7K |
| 14:01 |
2,963.05 |
2,965.10 |
2,962.33 |
2,964.91 |
18.5K |
| 14:02 |
2,965.63 |
2,965.91 |
2,965.63 |
2,965.74 |
3.3K |
| 14:03 |
2,965.24 |
2,965.24 |
2,964.74 |
2,964.74 |
5.2K |
| 14:04 |
2,964.24 |
2,964.43 |
2,963.96 |
2,963.96 |
6.8K |
| 14:05 |
2,963.63 |
2,964.10 |
2,963.63 |
2,964.10 |
6.9K |
| 14:06 |
2,964.10 |
2,964.10 |
2,963.26 |
2,963.26 |
2.3K |
| 14:07 |
2,962.71 |
2,963.34 |
2,962.71 |
2,963.34 |
8.5K |
| 14:08 |
2,963.48 |
2,963.48 |
2,962.97 |
2,962.97 |
4.1K |
| 14:09 |
2,962.97 |
2,963.12 |
2,962.84 |
2,962.84 |
6.3K |
| 14:10 |
2,963.05 |
2,963.05 |
2,962.30 |
2,962.30 |
8.3K |
| 14:11 |
2,962.47 |
2,962.63 |
2,962.47 |
2,962.49 |
10.9K |
| 14:12 |
2,962.01 |
2,962.01 |
2,961.27 |
2,961.27 |
10.0K |
| 14:13 |
2,961.44 |
2,961.44 |
2,961.16 |
2,961.16 |
18.2K |
| 14:14 |
2,961.71 |
2,962.24 |
2,961.62 |
2,962.24 |
12.3K |
| 14:15 |
2,962.45 |
2,963.34 |
2,962.45 |
2,963.34 |
3.9K |
| 14:16 |
2,963.41 |
2,963.48 |
2,963.31 |
2,963.31 |
3.6K |
| 14:17 |
2,963.31 |
2,963.31 |
2,962.96 |
2,963.06 |
6.4K |
| 14:18 |
2,962.80 |
2,963.13 |
2,962.80 |
2,962.85 |
6.4K |
| 14:19 |
2,962.85 |
2,964.59 |
2,962.85 |
2,964.59 |
10.2K |
| 14:20 |
2,964.59 |
2,964.89 |
2,964.59 |
2,964.89 |
6.7K |
| 14:21 |
2,964.89 |
2,965.17 |
2,964.89 |
2,965.17 |
16.3K |
| 14:22 |
2,965.11 |
2,965.39 |
2,965.11 |
2,965.39 |
8.7K |
| 14:23 |
2,964.92 |
2,965.31 |
2,964.92 |
2,965.31 |
1.7K |
| 14:24 |
2,965.86 |
2,966.00 |
2,965.86 |
2,966.00 |
18.1K |
| 14:25 |
2,966.55 |
2,966.58 |
2,966.25 |
2,966.58 |
11.5K |
| 14:26 |
2,966.86 |
2,966.86 |
2,964.92 |
2,964.92 |
14.2K |
| 14:27 |
2,964.58 |
2,964.76 |
2,964.32 |
2,964.76 |
15.0K |
| 14:28 |
2,964.76 |
2,964.81 |
2,964.74 |
2,964.74 |
0.3K |
| 14:29 |
2,965.30 |
2,965.30 |
2,965.13 |
2,965.13 |
4.0K |
| 14:30 |
2,964.99 |
2,966.27 |
2,964.68 |
2,964.68 |
31.0K |
| 14:31 |
2,965.01 |
2,965.36 |
2,965.01 |
2,965.36 |
2.9K |
| 14:32 |
2,964.75 |
2,964.90 |
2,964.68 |
2,964.90 |
3.8K |
| 14:33 |
2,964.90 |
2,965.04 |
2,964.90 |
2,965.04 |
5.8K |
| 14:34 |
2,965.48 |
2,966.88 |
2,965.48 |
2,966.76 |
18.6K |
| 14:35 |
2,966.95 |
2,966.98 |
2,966.62 |
2,966.98 |
13.6K |
| 14:36 |
2,966.98 |
2,967.07 |
2,966.63 |
2,967.07 |
2.0K |
| 14:37 |
2,967.07 |
2,967.71 |
2,967.07 |
2,967.71 |
5.2K |
| 14:38 |
2,967.78 |
2,967.78 |
2,966.85 |
2,967.04 |
7.8K |
| 14:39 |
2,967.11 |
2,967.18 |
2,966.79 |
2,966.79 |
8.1K |
| 14:40 |
2,966.79 |
2,967.50 |
2,966.79 |
2,967.50 |
1.6K |
| 14:41 |
2,967.34 |
2,967.34 |
2,966.77 |
2,966.78 |
8.6K |
| 14:42 |
2,966.44 |
2,967.49 |
2,966.44 |
2,967.49 |
9.0K |
| 14:43 |
2,967.30 |
2,967.58 |
2,967.24 |
2,967.24 |
8.5K |
| 14:44 |
2,967.41 |
2,967.41 |
2,965.66 |
2,965.66 |
23.0K |
| 14:45 |
2,965.49 |
2,967.33 |
2,965.49 |
2,967.33 |
9.7K |
| 14:46 |
2,966.83 |
2,966.83 |
2,965.28 |
2,965.28 |
18.4K |
| 14:47 |
2,966.52 |
2,967.39 |
2,966.41 |
2,966.41 |
11.7K |
| 14:48 |
2,966.41 |
2,966.91 |
2,965.53 |
2,965.53 |
13.2K |
| 14:49 |
2,965.53 |
2,966.69 |
2,965.53 |
2,966.69 |
3.0K |
| 14:50 |
2,966.69 |
2,966.69 |
2,965.53 |
2,965.53 |
13.4K |
| 14:51 |
2,965.69 |
2,965.80 |
2,965.69 |
2,965.69 |
7.9K |
| 14:52 |
2,965.86 |
2,966.67 |
2,965.86 |
2,966.67 |
16.9K |
| 14:53 |
2,966.53 |
2,967.59 |
2,966.53 |
2,967.59 |
23.8K |
| 14:54 |
2,967.52 |
2,967.52 |
2,967.22 |
2,967.40 |
9.9K |
| 14:55 |
2,967.67 |
2,967.67 |
2,967.67 |
2,967.67 |
2.3K |
| 14:56 |
2,967.87 |
2,967.87 |
2,967.87 |
2,967.87 |
5.6K |
| 14:57 |
2,967.76 |
2,968.70 |
2,967.73 |
2,968.48 |
33.2K |
| 14:58 |
2,968.48 |
2,968.90 |
2,968.48 |
2,968.76 |
5.5K |
| 14:59 |
2,968.70 |
2,968.98 |
2,968.70 |
2,968.98 |
5.5K |
| 15:00 |
2,968.98 |
2,968.98 |
2,968.98 |
2,968.98 |
7.2K |
| 15:01 |
2,968.82 |
2,968.82 |
2,968.68 |
2,968.68 |
25.5K |
| 15:02 |
2,968.68 |
2,968.68 |
2,968.13 |
2,968.13 |
4.7K |
| 15:03 |
2,968.07 |
2,968.62 |
2,968.07 |
2,968.56 |
6.3K |
| 15:04 |
2,968.56 |
2,968.77 |
2,967.04 |
2,967.04 |
140.0K |
| 15:05 |
2,967.15 |
2,967.68 |
2,967.15 |
2,967.68 |
13.3K |
| 15:06 |
2,968.02 |
2,968.90 |
2,968.02 |
2,968.90 |
3.7K |
| 15:07 |
2,969.07 |
2,969.62 |
2,969.07 |
2,969.39 |
4.8K |
| 15:08 |
2,969.32 |
2,970.01 |
2,969.32 |
2,969.94 |
14.5K |
| 15:09 |
2,970.34 |
2,970.51 |
2,970.34 |
2,970.45 |
18.0K |
| 15:10 |
2,970.18 |
2,970.26 |
2,969.59 |
2,970.09 |
9.2K |
| 15:11 |
2,970.09 |
2,970.09 |
2,970.09 |
2,970.09 |
0.8K |
| 15:12 |
2,970.30 |
2,970.91 |
2,970.30 |
2,970.74 |
17.2K |
| 15:13 |
2,970.43 |
2,970.43 |
2,969.88 |
2,969.88 |
7.8K |
| 15:14 |
2,970.15 |
2,970.63 |
2,970.15 |
2,970.58 |
6.8K |
| 15:15 |
2,970.81 |
2,971.53 |
2,970.81 |
2,971.53 |
14.9K |
| 15:16 |
2,971.51 |
2,972.73 |
2,971.51 |
2,972.73 |
10.8K |
| 15:17 |
2,972.96 |
2,972.99 |
2,972.96 |
2,972.99 |
5.3K |
| 15:18 |
2,973.25 |
2,973.97 |
2,973.25 |
2,973.44 |
31.3K |
| 15:19 |
2,973.80 |
2,973.80 |
2,972.97 |
2,973.42 |
15.6K |
| 15:20 |
2,973.18 |
2,973.94 |
2,973.18 |
2,973.94 |
3.8K |
| 15:21 |
2,974.00 |
2,974.47 |
2,974.00 |
2,974.47 |
17.7K |
| 15:22 |
2,974.59 |
2,975.70 |
2,974.59 |
2,975.70 |
14.2K |
| 15:23 |
2,976.40 |
2,976.86 |
2,976.40 |
2,976.86 |
15.5K |
| 15:24 |
2,976.72 |
2,976.72 |
2,974.95 |
2,976.69 |
36.8K |
| 15:25 |
2,976.81 |
2,977.23 |
2,976.81 |
2,977.23 |
12.6K |
| 15:26 |
2,977.62 |
2,978.17 |
2,977.62 |
2,978.17 |
13.9K |
| 15:27 |
2,977.84 |
2,977.84 |
2,976.93 |
2,976.93 |
21.6K |
| 15:28 |
2,978.34 |
2,978.34 |
2,975.80 |
2,976.13 |
29.7K |
| 15:29 |
2,976.20 |
2,976.34 |
2,975.65 |
2,975.65 |
16.3K |
| 15:30 |
2,974.51 |
2,974.51 |
2,973.88 |
2,973.90 |
25.1K |
| 15:31 |
2,972.11 |
2,972.18 |
2,971.57 |
2,971.57 |
38.0K |
| 15:32 |
2,972.56 |
2,972.56 |
2,972.06 |
2,972.06 |
28.0K |
| 15:33 |
2,972.06 |
2,972.06 |
2,971.11 |
2,971.11 |
8.0K |
| 15:34 |
2,971.81 |
2,972.87 |
2,971.81 |
2,972.87 |
17.6K |
| 15:35 |
2,972.87 |
2,973.15 |
2,972.53 |
2,973.15 |
5.7K |
| 15:36 |
2,973.72 |
2,973.91 |
2,973.69 |
2,973.69 |
39.4K |
| 15:37 |
2,974.03 |
2,974.23 |
2,973.89 |
2,974.23 |
8.1K |
| 15:38 |
2,973.90 |
2,974.17 |
2,971.88 |
2,971.88 |
48.8K |
| 15:39 |
2,971.34 |
2,971.49 |
2,970.36 |
2,970.36 |
26.1K |
| 15:40 |
2,970.29 |
2,970.56 |
2,969.37 |
2,969.37 |
22.5K |
| 15:41 |
2,968.97 |
2,968.97 |
2,967.97 |
2,967.97 |
33.4K |
| 15:42 |
2,967.66 |
2,969.24 |
2,967.62 |
2,969.24 |
50.9K |
| 15:43 |
2,969.96 |
2,969.96 |
2,969.34 |
2,969.34 |
24.5K |
| 15:44 |
2,969.34 |
2,969.34 |
2,969.00 |
2,969.23 |
17.3K |
| 15:45 |
2,969.40 |
2,969.92 |
2,969.32 |
2,969.92 |
22.8K |
| 15:46 |
2,969.56 |
2,969.71 |
2,969.56 |
2,969.71 |
32.2K |
| 15:47 |
2,969.55 |
2,970.12 |
2,969.55 |
2,970.12 |
14.6K |
| 15:48 |
2,969.84 |
2,969.84 |
2,969.53 |
2,969.84 |
22.6K |
| 15:49 |
2,970.01 |
2,970.40 |
2,970.01 |
2,970.40 |
16.4K |
| 15:50 |
2,970.57 |
2,973.47 |
2,970.57 |
2,972.37 |
143.0K |
| 15:51 |
2,972.40 |
2,972.59 |
2,971.77 |
2,971.77 |
46.4K |
| 15:52 |
2,971.40 |
2,972.25 |
2,971.40 |
2,971.55 |
36.7K |
| 15:53 |
2,971.66 |
2,972.24 |
2,971.66 |
2,972.24 |
39.2K |
| 15:54 |
2,972.45 |
2,972.45 |
2,972.27 |
2,972.39 |
49.3K |
| 15:55 |
2,972.19 |
2,972.33 |
2,971.51 |
2,972.27 |
88.1K |
| 15:56 |
2,972.00 |
2,972.00 |
2,969.05 |
2,969.05 |
128.0K |
| 15:57 |
2,968.47 |
2,969.52 |
2,968.47 |
2,969.52 |
61.3K |
| 15:58 |
2,969.25 |
2,970.66 |
2,969.25 |
2,970.66 |
71.0K |
| 15:59 |
2,969.86 |
2,970.21 |
2,968.24 |
2,968.51 |
180.4K |
| 16:00 |
2,967.73 |
2,967.73 |
2,967.72 |
2,967.72 |
3,668.8K |
| 16:01 |
2,967.72 |
2,967.72 |
2,967.72 |
2,967.72 |
0.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|