| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,532.01 |
1,533.57 |
1,532.01 |
1,532.14 |
6,975.9K |
| 09:31 |
1,532.36 |
1,533.72 |
1,532.36 |
1,533.72 |
262.8K |
| 09:32 |
1,534.27 |
1,534.95 |
1,534.27 |
1,534.95 |
172.7K |
| 09:33 |
1,535.42 |
1,536.00 |
1,535.42 |
1,536.00 |
201.3K |
| 09:34 |
1,536.02 |
1,536.59 |
1,535.96 |
1,536.59 |
175.6K |
| 09:35 |
1,536.66 |
1,536.66 |
1,536.53 |
1,536.58 |
246.3K |
| 09:36 |
1,536.53 |
1,537.10 |
1,536.53 |
1,537.10 |
172.3K |
| 09:37 |
1,536.65 |
1,536.65 |
1,535.68 |
1,535.68 |
239.1K |
| 09:38 |
1,535.44 |
1,535.54 |
1,535.42 |
1,535.53 |
126.8K |
| 09:39 |
1,535.48 |
1,536.07 |
1,535.48 |
1,536.07 |
128.6K |
| 09:40 |
1,536.03 |
1,536.03 |
1,535.89 |
1,535.98 |
128.4K |
| 09:41 |
1,535.83 |
1,535.83 |
1,535.16 |
1,535.16 |
146.4K |
| 09:42 |
1,535.22 |
1,535.48 |
1,535.04 |
1,535.48 |
108.5K |
| 09:43 |
1,535.70 |
1,536.34 |
1,535.66 |
1,536.34 |
153.6K |
| 09:44 |
1,536.24 |
1,536.38 |
1,536.24 |
1,536.34 |
97.8K |
| 09:45 |
1,536.25 |
1,536.49 |
1,536.06 |
1,536.06 |
129.9K |
| 09:46 |
1,536.04 |
1,536.23 |
1,535.97 |
1,535.99 |
93.5K |
| 09:47 |
1,536.14 |
1,536.57 |
1,536.14 |
1,536.57 |
78.5K |
| 09:48 |
1,536.70 |
1,536.70 |
1,535.63 |
1,535.63 |
127.8K |
| 09:49 |
1,535.46 |
1,536.07 |
1,535.39 |
1,536.07 |
149.2K |
| 09:50 |
1,536.12 |
1,536.43 |
1,536.12 |
1,536.19 |
132.5K |
| 09:51 |
1,536.62 |
1,536.66 |
1,536.52 |
1,536.52 |
104.5K |
| 09:52 |
1,536.42 |
1,536.63 |
1,536.18 |
1,536.63 |
116.7K |
| 09:53 |
1,536.68 |
1,536.68 |
1,536.38 |
1,536.50 |
77.1K |
| 09:54 |
1,536.46 |
1,536.68 |
1,536.46 |
1,536.66 |
89.8K |
| 09:55 |
1,536.66 |
1,537.13 |
1,536.66 |
1,537.04 |
2,903.0K |
| 09:56 |
1,536.55 |
1,536.55 |
1,536.33 |
1,536.37 |
116.2K |
| 09:57 |
1,536.24 |
1,536.52 |
1,536.13 |
1,536.52 |
111.8K |
| 09:58 |
1,536.50 |
1,536.52 |
1,536.35 |
1,536.52 |
166.0K |
| 09:59 |
1,536.36 |
1,536.36 |
1,536.10 |
1,536.10 |
106.2K |
| 10:00 |
1,536.11 |
1,536.11 |
1,535.72 |
1,535.72 |
154.9K |
| 10:01 |
1,535.82 |
1,535.97 |
1,535.82 |
1,535.94 |
87.1K |
| 10:02 |
1,535.87 |
1,536.75 |
1,535.87 |
1,536.75 |
118.1K |
| 10:03 |
1,536.98 |
1,537.20 |
1,536.98 |
1,537.20 |
149.9K |
| 10:04 |
1,537.29 |
1,537.57 |
1,537.28 |
1,537.33 |
112.6K |
| 10:05 |
1,537.41 |
1,537.58 |
1,537.38 |
1,537.38 |
102.4K |
| 10:06 |
1,537.30 |
1,537.35 |
1,537.28 |
1,537.28 |
139.8K |
| 10:07 |
1,537.68 |
1,537.97 |
1,537.44 |
1,537.44 |
169.1K |
| 10:08 |
1,537.76 |
1,537.76 |
1,537.57 |
1,537.57 |
100.2K |
| 10:09 |
1,537.65 |
1,537.65 |
1,537.07 |
1,537.07 |
110.4K |
| 10:10 |
1,537.03 |
1,537.21 |
1,537.03 |
1,537.04 |
139.0K |
| 10:11 |
1,537.34 |
1,538.06 |
1,537.34 |
1,538.06 |
143.3K |
| 10:12 |
1,537.90 |
1,537.91 |
1,537.86 |
1,537.86 |
142.9K |
| 10:13 |
1,537.98 |
1,537.98 |
1,537.84 |
1,537.86 |
115.4K |
| 10:14 |
1,537.88 |
1,538.00 |
1,537.88 |
1,537.97 |
87.9K |
| 10:15 |
1,537.96 |
1,537.96 |
1,537.66 |
1,537.66 |
104.5K |
| 10:16 |
1,537.65 |
1,537.80 |
1,537.63 |
1,537.80 |
102.0K |
| 10:17 |
1,537.66 |
1,538.00 |
1,537.66 |
1,538.00 |
101.2K |
| 10:18 |
1,538.11 |
1,538.24 |
1,537.93 |
1,537.93 |
108.7K |
| 10:19 |
1,537.80 |
1,538.01 |
1,537.71 |
1,537.77 |
106.7K |
| 10:20 |
1,537.95 |
1,537.95 |
1,537.64 |
1,537.69 |
133.8K |
| 10:21 |
1,537.56 |
1,537.67 |
1,537.52 |
1,537.67 |
117.4K |
| 10:22 |
1,537.79 |
1,537.98 |
1,537.68 |
1,537.90 |
119.0K |
| 10:23 |
1,537.93 |
1,538.16 |
1,537.93 |
1,538.04 |
145.5K |
| 10:24 |
1,538.45 |
1,538.45 |
1,538.37 |
1,538.38 |
127.2K |
| 10:25 |
1,538.54 |
1,538.67 |
1,538.54 |
1,538.64 |
91.3K |
| 10:26 |
1,538.51 |
1,538.51 |
1,538.04 |
1,538.04 |
123.9K |
| 10:27 |
1,538.00 |
1,538.25 |
1,538.00 |
1,538.25 |
81.9K |
| 10:28 |
1,538.54 |
1,538.75 |
1,538.49 |
1,538.75 |
158.9K |
| 10:29 |
1,538.83 |
1,539.00 |
1,538.81 |
1,538.81 |
80.8K |
| 10:30 |
1,538.70 |
1,538.96 |
1,538.70 |
1,538.96 |
85.4K |
| 10:31 |
1,538.61 |
1,538.91 |
1,538.61 |
1,538.91 |
79.9K |
| 10:32 |
1,538.90 |
1,539.09 |
1,538.85 |
1,539.09 |
73.2K |
| 10:33 |
1,539.30 |
1,539.30 |
1,538.92 |
1,538.92 |
96.4K |
| 10:34 |
1,538.82 |
1,538.82 |
1,538.25 |
1,538.25 |
87.0K |
| 10:35 |
1,538.25 |
1,538.25 |
1,538.12 |
1,538.12 |
79.6K |
| 10:36 |
1,538.02 |
1,538.02 |
1,537.83 |
1,537.83 |
133.3K |
| 10:37 |
1,537.82 |
1,537.94 |
1,537.82 |
1,537.90 |
69.7K |
| 10:38 |
1,537.94 |
1,537.94 |
1,537.58 |
1,537.58 |
173.7K |
| 10:39 |
1,537.58 |
1,537.79 |
1,537.58 |
1,537.75 |
112.3K |
| 10:40 |
1,537.77 |
1,537.81 |
1,537.60 |
1,537.60 |
95.0K |
| 10:41 |
1,537.72 |
1,537.72 |
1,537.43 |
1,537.43 |
162.7K |
| 10:42 |
1,537.48 |
1,537.57 |
1,537.43 |
1,537.43 |
88.5K |
| 10:43 |
1,537.48 |
1,537.70 |
1,537.48 |
1,537.65 |
47.1K |
| 10:44 |
1,537.54 |
1,537.66 |
1,537.46 |
1,537.46 |
92.6K |
| 10:45 |
1,537.38 |
1,537.45 |
1,537.29 |
1,537.45 |
68.6K |
| 10:46 |
1,537.44 |
1,537.44 |
1,537.17 |
1,537.25 |
82.5K |
| 10:47 |
1,537.41 |
1,537.41 |
1,537.14 |
1,537.14 |
86.3K |
| 10:48 |
1,537.29 |
1,537.29 |
1,537.19 |
1,537.22 |
70.3K |
| 10:49 |
1,537.21 |
1,537.34 |
1,537.21 |
1,537.29 |
53.9K |
| 10:50 |
1,537.31 |
1,537.31 |
1,537.19 |
1,537.26 |
74.6K |
| 10:51 |
1,537.25 |
1,537.25 |
1,537.07 |
1,537.07 |
96.8K |
| 10:52 |
1,537.17 |
1,537.17 |
1,536.99 |
1,537.03 |
72.8K |
| 10:53 |
1,537.03 |
1,537.22 |
1,537.03 |
1,537.12 |
57.4K |
| 10:54 |
1,536.99 |
1,537.08 |
1,536.91 |
1,536.91 |
80.1K |
| 10:55 |
1,536.93 |
1,536.94 |
1,536.81 |
1,536.81 |
81.5K |
| 10:56 |
1,536.73 |
1,536.73 |
1,536.41 |
1,536.41 |
76.5K |
| 10:57 |
1,536.54 |
1,536.74 |
1,536.54 |
1,536.74 |
113.5K |
| 10:58 |
1,536.73 |
1,536.73 |
1,536.56 |
1,536.56 |
98.9K |
| 10:59 |
1,536.39 |
1,536.39 |
1,536.06 |
1,536.06 |
146.1K |
| 11:00 |
1,536.23 |
1,536.39 |
1,536.23 |
1,536.25 |
62.9K |
| 11:01 |
1,536.25 |
1,536.46 |
1,536.25 |
1,536.46 |
98.1K |
| 11:02 |
1,536.46 |
1,536.61 |
1,536.44 |
1,536.44 |
78.3K |
| 11:03 |
1,536.32 |
1,536.40 |
1,536.32 |
1,536.40 |
133.8K |
| 11:04 |
1,536.48 |
1,536.48 |
1,536.40 |
1,536.41 |
87.2K |
| 11:05 |
1,536.49 |
1,536.60 |
1,536.47 |
1,536.60 |
77.8K |
| 11:06 |
1,536.62 |
1,536.86 |
1,536.62 |
1,536.86 |
97.5K |
| 11:07 |
1,536.87 |
1,536.87 |
1,536.66 |
1,536.66 |
102.9K |
| 11:08 |
1,536.89 |
1,536.89 |
1,536.72 |
1,536.72 |
125.1K |
| 11:09 |
1,536.65 |
1,536.65 |
1,536.27 |
1,536.27 |
142.9K |
| 11:10 |
1,536.24 |
1,536.24 |
1,535.91 |
1,536.15 |
103.3K |
| 11:11 |
1,536.06 |
1,536.06 |
1,535.71 |
1,535.71 |
92.0K |
| 11:12 |
1,535.52 |
1,535.77 |
1,535.44 |
1,535.77 |
159.5K |
| 11:13 |
1,535.84 |
1,536.41 |
1,535.84 |
1,536.37 |
110.6K |
| 11:14 |
1,536.61 |
1,536.79 |
1,536.61 |
1,536.79 |
87.0K |
| 11:15 |
1,536.78 |
1,536.82 |
1,536.59 |
1,536.59 |
93.0K |
| 11:16 |
1,536.65 |
1,536.83 |
1,536.65 |
1,536.83 |
124.4K |
| 11:17 |
1,537.06 |
1,537.06 |
1,536.47 |
1,536.47 |
106.0K |
| 11:18 |
1,536.56 |
1,536.88 |
1,536.56 |
1,536.85 |
77.2K |
| 11:19 |
1,536.84 |
1,537.00 |
1,536.84 |
1,536.89 |
74.6K |
| 11:20 |
1,536.91 |
1,536.91 |
1,536.47 |
1,536.47 |
98.0K |
| 11:21 |
1,536.52 |
1,536.53 |
1,536.51 |
1,536.51 |
76.8K |
| 11:22 |
1,536.72 |
1,536.98 |
1,536.71 |
1,536.98 |
120.5K |
| 11:23 |
1,536.96 |
1,537.02 |
1,536.95 |
1,536.95 |
79.7K |
| 11:24 |
1,537.01 |
1,537.09 |
1,536.97 |
1,537.09 |
58.4K |
| 11:25 |
1,537.03 |
1,537.43 |
1,537.03 |
1,537.43 |
109.8K |
| 11:26 |
1,537.55 |
1,538.05 |
1,537.55 |
1,538.05 |
128.8K |
| 11:27 |
1,538.05 |
1,538.26 |
1,538.05 |
1,538.26 |
142.4K |
| 11:28 |
1,538.34 |
1,538.39 |
1,538.24 |
1,538.32 |
82.9K |
| 11:29 |
1,538.38 |
1,538.89 |
1,538.38 |
1,538.89 |
103.5K |
| 11:30 |
1,539.48 |
1,539.48 |
1,539.23 |
1,539.26 |
149.8K |
| 11:31 |
1,539.12 |
1,539.12 |
1,538.74 |
1,538.74 |
88.4K |
| 11:32 |
1,538.80 |
1,538.80 |
1,538.46 |
1,538.46 |
64.1K |
| 11:33 |
1,538.53 |
1,538.85 |
1,538.53 |
1,538.85 |
87.8K |
| 11:34 |
1,538.97 |
1,538.97 |
1,538.80 |
1,538.83 |
95.2K |
| 11:35 |
1,538.97 |
1,538.97 |
1,538.76 |
1,538.76 |
98.8K |
| 11:36 |
1,538.78 |
1,538.78 |
1,538.61 |
1,538.75 |
77.3K |
| 11:37 |
1,538.76 |
1,538.76 |
1,538.69 |
1,538.75 |
93.9K |
| 11:38 |
1,538.80 |
1,538.80 |
1,538.62 |
1,538.62 |
75.9K |
| 11:39 |
1,538.51 |
1,538.61 |
1,538.51 |
1,538.61 |
53.1K |
| 11:40 |
1,538.72 |
1,538.72 |
1,538.45 |
1,538.45 |
67.2K |
| 11:41 |
1,538.24 |
1,538.24 |
1,538.06 |
1,538.06 |
66.1K |
| 11:42 |
1,537.94 |
1,537.94 |
1,537.87 |
1,537.91 |
84.2K |
| 11:43 |
1,537.97 |
1,538.02 |
1,537.91 |
1,537.91 |
94.4K |
| 11:44 |
1,537.94 |
1,537.94 |
1,537.60 |
1,537.60 |
77.5K |
| 11:45 |
1,537.61 |
1,537.61 |
1,537.49 |
1,537.49 |
82.5K |
| 11:46 |
1,537.56 |
1,537.56 |
1,537.31 |
1,537.38 |
95.1K |
| 11:47 |
1,537.44 |
1,537.44 |
1,537.19 |
1,537.19 |
91.9K |
| 11:48 |
1,537.28 |
1,537.42 |
1,537.28 |
1,537.34 |
53.7K |
| 11:49 |
1,537.20 |
1,537.28 |
1,537.18 |
1,537.18 |
56.5K |
| 11:50 |
1,537.16 |
1,537.16 |
1,536.95 |
1,536.95 |
59.8K |
| 11:51 |
1,536.95 |
1,536.95 |
1,536.60 |
1,536.60 |
67.8K |
| 11:52 |
1,536.49 |
1,536.59 |
1,536.49 |
1,536.59 |
54.4K |
| 11:53 |
1,536.69 |
1,536.77 |
1,536.69 |
1,536.77 |
73.0K |
| 11:54 |
1,536.92 |
1,537.06 |
1,536.92 |
1,537.03 |
83.3K |
| 11:55 |
1,537.02 |
1,537.02 |
1,536.92 |
1,536.93 |
82.4K |
| 11:56 |
1,536.84 |
1,536.84 |
1,536.72 |
1,536.72 |
45.0K |
| 11:57 |
1,536.75 |
1,536.85 |
1,536.75 |
1,536.85 |
49.2K |
| 11:58 |
1,536.86 |
1,536.86 |
1,536.68 |
1,536.68 |
46.5K |
| 11:59 |
1,536.66 |
1,536.69 |
1,536.66 |
1,536.69 |
54.5K |
| 12:00 |
1,536.66 |
1,536.93 |
1,536.66 |
1,536.93 |
81.8K |
| 12:01 |
1,536.90 |
1,537.10 |
1,536.88 |
1,536.88 |
54.1K |
| 12:02 |
1,536.86 |
1,536.86 |
1,536.71 |
1,536.71 |
42.8K |
| 12:03 |
1,536.70 |
1,537.08 |
1,536.70 |
1,537.08 |
34.1K |
| 12:04 |
1,537.08 |
1,537.24 |
1,537.08 |
1,537.24 |
56.9K |
| 12:05 |
1,537.16 |
1,537.16 |
1,536.89 |
1,537.10 |
73.2K |
| 12:06 |
1,537.22 |
1,537.30 |
1,537.16 |
1,537.16 |
78.6K |
| 12:07 |
1,537.28 |
1,537.31 |
1,537.25 |
1,537.31 |
40.4K |
| 12:08 |
1,537.29 |
1,537.29 |
1,537.24 |
1,537.24 |
77.8K |
| 12:09 |
1,537.31 |
1,537.31 |
1,537.22 |
1,537.31 |
113.7K |
| 12:10 |
1,537.24 |
1,537.24 |
1,537.07 |
1,537.07 |
129.5K |
| 12:11 |
1,537.11 |
1,537.21 |
1,537.11 |
1,537.21 |
90.8K |
| 12:12 |
1,537.27 |
1,537.50 |
1,537.27 |
1,537.50 |
57.8K |
| 12:13 |
1,537.49 |
1,537.59 |
1,537.49 |
1,537.59 |
128.2K |
| 12:14 |
1,537.50 |
1,537.50 |
1,537.23 |
1,537.23 |
120.5K |
| 12:15 |
1,537.27 |
1,537.27 |
1,537.08 |
1,537.24 |
115.8K |
| 12:16 |
1,537.32 |
1,537.57 |
1,537.25 |
1,537.57 |
119.2K |
| 12:17 |
1,537.67 |
1,537.94 |
1,537.67 |
1,537.94 |
86.6K |
| 12:18 |
1,538.10 |
1,538.13 |
1,537.89 |
1,537.89 |
90.8K |
| 12:19 |
1,537.85 |
1,537.99 |
1,537.85 |
1,537.94 |
107.8K |
| 12:20 |
1,537.90 |
1,538.00 |
1,537.88 |
1,537.88 |
81.7K |
| 12:21 |
1,537.82 |
1,537.82 |
1,537.56 |
1,537.66 |
79.0K |
| 12:22 |
1,537.60 |
1,537.86 |
1,537.60 |
1,537.86 |
89.9K |
| 12:23 |
1,537.92 |
1,537.92 |
1,537.72 |
1,537.75 |
76.7K |
| 12:24 |
1,537.74 |
1,537.74 |
1,537.45 |
1,537.45 |
122.3K |
| 12:25 |
1,537.48 |
1,537.86 |
1,537.48 |
1,537.86 |
91.5K |
| 12:26 |
1,537.91 |
1,537.91 |
1,537.56 |
1,537.56 |
72.6K |
| 12:27 |
1,537.58 |
1,537.65 |
1,537.52 |
1,537.65 |
41.6K |
| 12:28 |
1,537.40 |
1,537.48 |
1,537.40 |
1,537.46 |
115.8K |
| 12:29 |
1,537.37 |
1,537.43 |
1,537.37 |
1,537.43 |
48.4K |
| 12:30 |
1,537.55 |
1,537.55 |
1,537.34 |
1,537.36 |
57.9K |
| 12:31 |
1,537.34 |
1,537.34 |
1,537.02 |
1,537.02 |
65.3K |
| 12:32 |
1,536.99 |
1,536.99 |
1,536.67 |
1,536.67 |
79.4K |
| 12:33 |
1,536.60 |
1,536.62 |
1,536.59 |
1,536.62 |
62.1K |
| 12:34 |
1,536.66 |
1,536.85 |
1,536.66 |
1,536.85 |
59.6K |
| 12:35 |
1,536.89 |
1,536.89 |
1,536.74 |
1,536.85 |
139.8K |
| 12:36 |
1,537.11 |
1,537.13 |
1,537.09 |
1,537.09 |
114.6K |
| 12:37 |
1,537.10 |
1,537.11 |
1,536.93 |
1,536.93 |
72.2K |
| 12:38 |
1,536.81 |
1,536.81 |
1,536.65 |
1,536.65 |
70.3K |
| 12:39 |
1,536.63 |
1,536.70 |
1,536.63 |
1,536.70 |
81.6K |
| 12:40 |
1,536.95 |
1,537.20 |
1,536.95 |
1,537.20 |
135.8K |
| 12:41 |
1,537.21 |
1,537.22 |
1,537.12 |
1,537.12 |
97.4K |
| 12:42 |
1,537.16 |
1,537.27 |
1,537.16 |
1,537.27 |
69.6K |
| 12:43 |
1,537.29 |
1,537.29 |
1,537.20 |
1,537.20 |
71.9K |
| 12:44 |
1,537.10 |
1,537.34 |
1,537.10 |
1,537.24 |
122.6K |
| 12:45 |
1,537.21 |
1,537.32 |
1,537.19 |
1,537.32 |
124.4K |
| 12:46 |
1,537.32 |
1,537.32 |
1,537.08 |
1,537.16 |
111.0K |
| 12:47 |
1,537.23 |
1,537.35 |
1,537.23 |
1,537.33 |
128.3K |
| 12:48 |
1,537.38 |
1,537.66 |
1,537.38 |
1,537.66 |
122.1K |
| 12:49 |
1,537.74 |
1,537.74 |
1,537.42 |
1,537.42 |
106.8K |
| 12:50 |
1,537.24 |
1,537.80 |
1,537.24 |
1,537.52 |
245.9K |
| 12:51 |
1,537.41 |
1,537.41 |
1,537.13 |
1,537.32 |
116.7K |
| 12:52 |
1,537.35 |
1,537.35 |
1,536.99 |
1,536.99 |
103.6K |
| 12:53 |
1,537.09 |
1,537.09 |
1,536.91 |
1,536.95 |
82.3K |
| 12:54 |
1,536.91 |
1,536.91 |
1,536.73 |
1,536.74 |
135.7K |
| 12:55 |
1,537.11 |
1,537.11 |
1,536.56 |
1,536.56 |
162.9K |
| 12:56 |
1,536.41 |
1,536.41 |
1,536.31 |
1,536.33 |
129.0K |
| 12:57 |
1,536.26 |
1,536.75 |
1,536.02 |
1,536.75 |
191.2K |
| 12:58 |
1,536.85 |
1,537.19 |
1,536.85 |
1,537.19 |
202.6K |
| 12:59 |
1,537.20 |
1,537.62 |
1,537.20 |
1,537.59 |
385.7K |
| 13:00 |
1,537.68 |
1,538.00 |
1,537.58 |
1,537.58 |
341.8K |
| 13:01 |
1,537.49 |
1,537.49 |
1,537.37 |
1,537.37 |
57.2K |
| 13:02 |
1,537.32 |
1,537.42 |
1,537.32 |
1,537.39 |
39.2K |
| 13:03 |
1,537.36 |
1,537.36 |
1,537.31 |
1,537.31 |
52.5K |
| 13:04 |
1,537.32 |
1,537.32 |
1,537.14 |
1,537.14 |
37.7K |
| 13:05 |
1,537.15 |
1,537.17 |
1,537.13 |
1,537.16 |
32.1K |
| 13:06 |
1,537.16 |
1,537.18 |
1,537.09 |
1,537.18 |
50.3K |
| 13:07 |
1,537.20 |
1,537.50 |
1,537.18 |
1,537.50 |
54.0K |
| 13:08 |
1,537.49 |
1,537.73 |
1,537.49 |
1,537.72 |
38.2K |
| 13:09 |
1,537.95 |
1,537.95 |
1,537.90 |
1,537.90 |
42.7K |
| 13:10 |
1,537.92 |
1,537.92 |
1,537.87 |
1,537.87 |
65.9K |
| 13:11 |
1,537.84 |
1,537.84 |
1,537.78 |
1,537.81 |
25.9K |
| 13:12 |
1,537.83 |
1,537.83 |
1,537.72 |
1,537.72 |
49.6K |
| 13:13 |
1,537.73 |
1,537.82 |
1,537.71 |
1,537.82 |
42.1K |
| 13:14 |
1,538.05 |
1,538.05 |
1,537.85 |
1,537.86 |
81.8K |
| 13:15 |
1,537.86 |
1,537.86 |
1,537.83 |
1,537.83 |
18.7K |
| 13:16 |
1,537.82 |
1,537.82 |
1,537.79 |
1,537.79 |
23.1K |
| 13:17 |
1,537.92 |
1,537.94 |
1,537.90 |
1,537.91 |
39.5K |
| 13:18 |
1,537.93 |
1,538.10 |
1,537.93 |
1,538.05 |
46.6K |
| 13:19 |
1,537.94 |
1,537.97 |
1,537.91 |
1,537.91 |
41.3K |
| 13:20 |
1,537.93 |
1,538.10 |
1,537.89 |
1,538.10 |
54.4K |
| 13:21 |
1,538.09 |
1,538.09 |
1,538.02 |
1,538.09 |
29.2K |
| 13:22 |
1,538.09 |
1,538.32 |
1,538.09 |
1,538.29 |
46.3K |
| 13:23 |
1,538.28 |
1,538.45 |
1,538.28 |
1,538.42 |
33.3K |
| 13:24 |
1,538.39 |
1,538.55 |
1,538.39 |
1,538.48 |
52.9K |
| 13:25 |
1,538.56 |
1,538.59 |
1,538.47 |
1,538.59 |
50.9K |
| 13:26 |
1,538.67 |
1,538.68 |
1,538.62 |
1,538.65 |
36.6K |
| 13:27 |
1,538.81 |
1,538.88 |
1,538.72 |
1,538.72 |
75.0K |
| 13:28 |
1,538.71 |
1,538.72 |
1,538.64 |
1,538.64 |
28.4K |
| 13:29 |
1,538.59 |
1,538.59 |
1,538.54 |
1,538.56 |
35.1K |
| 13:30 |
1,538.50 |
1,538.50 |
1,538.41 |
1,538.41 |
39.4K |
| 13:31 |
1,538.40 |
1,538.42 |
1,538.39 |
1,538.39 |
31.2K |
| 13:32 |
1,538.38 |
1,538.52 |
1,538.38 |
1,538.52 |
56.6K |
| 13:33 |
1,538.54 |
1,538.65 |
1,538.54 |
1,538.65 |
40.1K |
| 13:34 |
1,538.62 |
1,538.62 |
1,538.58 |
1,538.58 |
21.9K |
| 13:35 |
1,538.54 |
1,538.54 |
1,538.36 |
1,538.36 |
35.3K |
| 13:36 |
1,538.31 |
1,538.31 |
1,538.14 |
1,538.14 |
40.5K |
| 13:37 |
1,538.09 |
1,538.29 |
1,538.09 |
1,538.27 |
33.8K |
| 13:38 |
1,538.28 |
1,538.28 |
1,538.13 |
1,538.13 |
20.2K |
| 13:39 |
1,538.12 |
1,538.21 |
1,538.12 |
1,538.18 |
29.7K |
| 13:40 |
1,538.17 |
1,538.19 |
1,538.16 |
1,538.17 |
31.9K |
| 13:41 |
1,538.15 |
1,538.23 |
1,538.09 |
1,538.23 |
37.0K |
| 13:42 |
1,538.24 |
1,538.40 |
1,538.21 |
1,538.40 |
33.7K |
| 13:43 |
1,538.40 |
1,538.57 |
1,538.40 |
1,538.57 |
40.0K |
| 13:44 |
1,538.60 |
1,538.71 |
1,538.60 |
1,538.71 |
52.4K |
| 13:45 |
1,538.69 |
1,538.69 |
1,538.61 |
1,538.61 |
29.7K |
| 13:46 |
1,538.54 |
1,538.54 |
1,538.50 |
1,538.50 |
49.9K |
| 13:47 |
1,538.46 |
1,538.46 |
1,538.22 |
1,538.22 |
48.1K |
| 13:48 |
1,538.10 |
1,538.28 |
1,538.10 |
1,538.19 |
45.7K |
| 13:49 |
1,538.17 |
1,538.17 |
1,538.06 |
1,538.06 |
21.3K |
| 13:50 |
1,538.05 |
1,538.05 |
1,537.98 |
1,537.98 |
52.4K |
| 13:51 |
1,537.98 |
1,538.00 |
1,537.98 |
1,538.00 |
29.9K |
| 13:52 |
1,538.19 |
1,538.33 |
1,538.19 |
1,538.33 |
54.0K |
| 13:53 |
1,538.41 |
1,538.41 |
1,538.33 |
1,538.34 |
38.9K |
| 13:54 |
1,538.29 |
1,538.29 |
1,538.19 |
1,538.28 |
30.6K |
| 13:55 |
1,538.25 |
1,538.25 |
1,538.21 |
1,538.21 |
28.6K |
| 13:56 |
1,538.22 |
1,538.22 |
1,538.18 |
1,538.19 |
25.7K |
| 13:57 |
1,538.19 |
1,538.30 |
1,538.19 |
1,538.28 |
18.7K |
| 13:58 |
1,538.27 |
1,538.28 |
1,538.22 |
1,538.22 |
20.7K |
| 13:59 |
1,538.17 |
1,538.31 |
1,538.17 |
1,538.31 |
36.9K |
| 14:00 |
1,538.32 |
1,538.39 |
1,538.29 |
1,538.39 |
28.9K |
| 14:01 |
1,538.38 |
1,538.38 |
1,538.33 |
1,538.33 |
16.9K |
| 14:02 |
1,538.27 |
1,538.29 |
1,538.22 |
1,538.22 |
34.3K |
| 14:03 |
1,538.21 |
1,538.21 |
1,538.12 |
1,538.18 |
21.8K |
| 14:04 |
1,538.16 |
1,538.24 |
1,538.16 |
1,538.24 |
25.9K |
| 14:05 |
1,538.23 |
1,538.47 |
1,538.23 |
1,538.47 |
42.7K |
| 14:06 |
1,538.60 |
1,538.69 |
1,538.60 |
1,538.66 |
48.6K |
| 14:07 |
1,538.63 |
1,538.63 |
1,538.55 |
1,538.55 |
23.7K |
| 14:08 |
1,538.65 |
1,538.96 |
1,538.65 |
1,538.96 |
79.5K |
| 14:09 |
1,538.96 |
1,538.98 |
1,538.96 |
1,538.96 |
30.6K |
| 14:10 |
1,538.93 |
1,538.93 |
1,538.76 |
1,538.76 |
38.9K |
| 14:11 |
1,538.69 |
1,538.69 |
1,538.62 |
1,538.62 |
24.3K |
| 14:12 |
1,538.61 |
1,538.73 |
1,538.61 |
1,538.73 |
34.7K |
| 14:13 |
1,538.70 |
1,538.70 |
1,538.60 |
1,538.60 |
35.4K |
| 14:14 |
1,538.49 |
1,538.49 |
1,538.46 |
1,538.46 |
26.5K |
| 14:15 |
1,538.45 |
1,538.46 |
1,538.45 |
1,538.45 |
21.9K |
| 14:16 |
1,538.57 |
1,538.66 |
1,538.57 |
1,538.66 |
28.1K |
| 14:17 |
1,538.66 |
1,538.66 |
1,538.57 |
1,538.57 |
28.6K |
| 14:18 |
1,538.54 |
1,538.54 |
1,538.47 |
1,538.47 |
34.8K |
| 14:19 |
1,538.45 |
1,538.45 |
1,538.39 |
1,538.39 |
29.0K |
| 14:20 |
1,538.35 |
1,538.36 |
1,538.34 |
1,538.34 |
34.0K |
| 14:21 |
1,538.30 |
1,538.30 |
1,538.21 |
1,538.21 |
22.6K |
| 14:22 |
1,538.18 |
1,538.29 |
1,538.18 |
1,538.29 |
35.9K |
| 14:23 |
1,538.31 |
1,538.45 |
1,538.31 |
1,538.38 |
30.0K |
| 14:24 |
1,538.35 |
1,538.35 |
1,538.19 |
1,538.19 |
24.8K |
| 14:25 |
1,538.06 |
1,538.11 |
1,538.06 |
1,538.11 |
26.7K |
| 14:26 |
1,538.10 |
1,538.12 |
1,538.04 |
1,538.04 |
34.9K |
| 14:27 |
1,538.03 |
1,538.03 |
1,538.01 |
1,538.01 |
30.5K |
| 14:28 |
1,538.00 |
1,538.11 |
1,537.98 |
1,538.11 |
30.0K |
| 14:29 |
1,538.09 |
1,538.10 |
1,538.04 |
1,538.04 |
38.9K |
| 14:30 |
1,538.01 |
1,538.02 |
1,537.97 |
1,537.99 |
22.5K |
| 14:31 |
1,537.99 |
1,538.30 |
1,537.98 |
1,538.30 |
42.7K |
| 14:32 |
1,538.31 |
1,538.31 |
1,538.28 |
1,538.28 |
26.5K |
| 14:33 |
1,538.29 |
1,538.29 |
1,538.23 |
1,538.23 |
20.4K |
| 14:34 |
1,538.23 |
1,538.28 |
1,538.23 |
1,538.26 |
21.8K |
| 14:35 |
1,538.39 |
1,538.39 |
1,538.18 |
1,538.18 |
49.5K |
| 14:36 |
1,538.14 |
1,538.14 |
1,538.05 |
1,538.05 |
23.7K |
| 14:37 |
1,538.03 |
1,538.03 |
1,537.85 |
1,537.85 |
24.4K |
| 14:38 |
1,537.82 |
1,537.82 |
1,537.76 |
1,537.76 |
18.2K |
| 14:39 |
1,537.78 |
1,537.84 |
1,537.77 |
1,537.84 |
64.1K |
| 14:40 |
1,537.80 |
1,537.88 |
1,537.80 |
1,537.88 |
47.8K |
| 14:41 |
1,537.85 |
1,538.05 |
1,537.85 |
1,538.01 |
42.6K |
| 14:42 |
1,537.99 |
1,538.12 |
1,537.98 |
1,538.12 |
39.1K |
| 14:43 |
1,538.18 |
1,538.41 |
1,538.18 |
1,538.41 |
37.2K |
| 14:44 |
1,538.48 |
1,539.02 |
1,538.48 |
1,539.02 |
84.9K |
| 14:45 |
1,539.07 |
1,539.07 |
1,538.83 |
1,538.83 |
51.0K |
| 14:46 |
1,538.81 |
1,538.82 |
1,538.74 |
1,538.74 |
28.3K |
| 14:47 |
1,538.74 |
1,538.75 |
1,538.73 |
1,538.75 |
60.5K |
| 14:48 |
1,538.79 |
1,538.79 |
1,538.76 |
1,538.78 |
28.3K |
| 14:49 |
1,538.78 |
1,538.79 |
1,538.77 |
1,538.77 |
15.2K |
| 14:50 |
1,538.79 |
1,538.83 |
1,538.79 |
1,538.80 |
41.0K |
| 14:51 |
1,538.80 |
1,538.80 |
1,538.75 |
1,538.75 |
22.8K |
| 14:52 |
1,538.73 |
1,538.73 |
1,538.65 |
1,538.65 |
30.0K |
| 14:53 |
1,538.78 |
1,538.84 |
1,538.78 |
1,538.84 |
50.7K |
| 14:54 |
1,538.77 |
1,538.77 |
1,538.73 |
1,538.75 |
39.2K |
| 14:55 |
1,538.78 |
1,538.78 |
1,538.70 |
1,538.78 |
50.3K |
| 14:56 |
1,538.78 |
1,538.78 |
1,538.68 |
1,538.68 |
47.2K |
| 14:57 |
1,538.62 |
1,538.62 |
1,538.47 |
1,538.47 |
60.8K |
| 14:58 |
1,538.47 |
1,538.75 |
1,538.47 |
1,538.75 |
63.8K |
| 14:59 |
1,538.77 |
1,538.79 |
1,538.77 |
1,538.79 |
26.9K |
| 15:00 |
1,538.88 |
1,538.90 |
1,538.87 |
1,538.87 |
26.5K |
| 15:01 |
1,538.86 |
1,538.86 |
1,538.78 |
1,538.82 |
29.9K |
| 15:02 |
1,538.75 |
1,538.78 |
1,538.72 |
1,538.72 |
21.5K |
| 15:03 |
1,538.72 |
1,538.85 |
1,538.68 |
1,538.85 |
70.3K |
| 15:04 |
1,538.84 |
1,538.84 |
1,538.78 |
1,538.80 |
20.8K |
| 15:05 |
1,539.00 |
1,539.02 |
1,538.98 |
1,538.99 |
54.9K |
| 15:06 |
1,538.94 |
1,538.94 |
1,538.87 |
1,538.91 |
46.9K |
| 15:07 |
1,538.97 |
1,538.97 |
1,538.89 |
1,538.89 |
31.0K |
| 15:08 |
1,538.86 |
1,538.86 |
1,538.73 |
1,538.73 |
45.9K |
| 15:09 |
1,538.71 |
1,538.71 |
1,538.54 |
1,538.54 |
31.3K |
| 15:10 |
1,538.52 |
1,538.52 |
1,538.35 |
1,538.35 |
67.5K |
| 15:11 |
1,538.34 |
1,538.36 |
1,538.31 |
1,538.36 |
30.8K |
| 15:12 |
1,538.34 |
1,538.52 |
1,538.30 |
1,538.52 |
48.5K |
| 15:13 |
1,538.48 |
1,538.52 |
1,538.48 |
1,538.52 |
36.6K |
| 15:14 |
1,538.51 |
1,538.53 |
1,538.51 |
1,538.53 |
14.6K |
| 15:15 |
1,538.52 |
1,538.52 |
1,538.48 |
1,538.48 |
85.8K |
| 15:16 |
1,538.64 |
1,538.73 |
1,538.64 |
1,538.67 |
93.0K |
| 15:17 |
1,538.62 |
1,538.77 |
1,538.59 |
1,538.71 |
39.9K |
| 15:18 |
1,538.65 |
1,538.65 |
1,538.50 |
1,538.50 |
44.7K |
| 15:19 |
1,538.44 |
1,538.44 |
1,538.27 |
1,538.27 |
61.2K |
| 15:20 |
1,538.28 |
1,538.28 |
1,538.20 |
1,538.20 |
35.2K |
| 15:21 |
1,538.21 |
1,538.31 |
1,538.21 |
1,538.31 |
46.5K |
| 15:22 |
1,538.32 |
1,538.36 |
1,538.30 |
1,538.30 |
42.1K |
| 15:23 |
1,538.41 |
1,538.64 |
1,538.31 |
1,538.64 |
121.3K |
| 15:24 |
1,538.63 |
1,538.67 |
1,538.63 |
1,538.67 |
52.8K |
| 15:25 |
1,538.72 |
1,538.77 |
1,538.72 |
1,538.77 |
40.8K |
| 15:26 |
1,538.73 |
1,538.73 |
1,538.57 |
1,538.57 |
36.5K |
| 15:27 |
1,538.52 |
1,538.52 |
1,538.12 |
1,538.12 |
59.6K |
| 15:28 |
1,538.05 |
1,538.05 |
1,537.63 |
1,537.63 |
95.6K |
| 15:29 |
1,537.61 |
1,537.61 |
1,537.47 |
1,537.47 |
41.5K |
| 15:30 |
1,537.44 |
1,537.50 |
1,537.38 |
1,537.50 |
69.9K |
| 15:31 |
1,537.45 |
1,537.49 |
1,537.45 |
1,537.45 |
54.7K |
| 15:32 |
1,537.52 |
1,537.52 |
1,537.48 |
1,537.48 |
63.6K |
| 15:33 |
1,537.45 |
1,537.45 |
1,537.31 |
1,537.31 |
53.6K |
| 15:34 |
1,537.32 |
1,537.46 |
1,537.20 |
1,537.46 |
98.3K |
| 15:35 |
1,537.38 |
1,537.50 |
1,537.30 |
1,537.40 |
112.7K |
| 15:36 |
1,537.42 |
1,537.76 |
1,537.40 |
1,537.76 |
67.4K |
| 15:37 |
1,537.68 |
1,537.68 |
1,537.54 |
1,537.54 |
80.5K |
| 15:38 |
1,537.55 |
1,537.56 |
1,537.53 |
1,537.53 |
42.8K |
| 15:39 |
1,537.57 |
1,537.57 |
1,537.51 |
1,537.51 |
31.2K |
| 15:40 |
1,537.49 |
1,537.75 |
1,537.49 |
1,537.75 |
62.1K |
| 15:41 |
1,537.72 |
1,537.78 |
1,537.72 |
1,537.78 |
72.1K |
| 15:42 |
1,538.02 |
1,538.21 |
1,538.02 |
1,538.21 |
116.4K |
| 15:43 |
1,538.22 |
1,538.22 |
1,538.00 |
1,538.00 |
74.6K |
| 15:44 |
1,537.93 |
1,538.00 |
1,537.93 |
1,538.00 |
49.1K |
| 15:45 |
1,538.07 |
1,538.19 |
1,538.07 |
1,538.18 |
97.3K |
| 15:46 |
1,538.24 |
1,538.65 |
1,538.24 |
1,538.61 |
149.4K |
| 15:47 |
1,538.62 |
1,538.62 |
1,538.51 |
1,538.53 |
69.5K |
| 15:48 |
1,538.82 |
1,538.90 |
1,538.82 |
1,538.86 |
84.5K |
| 15:49 |
1,538.94 |
1,539.00 |
1,538.84 |
1,538.84 |
106.2K |
| 15:50 |
1,540.45 |
1,541.34 |
1,540.45 |
1,540.97 |
1,204.2K |
| 15:51 |
1,540.85 |
1,540.85 |
1,540.54 |
1,540.61 |
315.4K |
| 15:52 |
1,540.56 |
1,540.98 |
1,540.51 |
1,540.98 |
223.1K |
| 15:53 |
1,540.99 |
1,541.26 |
1,540.99 |
1,541.26 |
358.9K |
| 15:54 |
1,541.35 |
1,541.74 |
1,541.35 |
1,541.60 |
387.7K |
| 15:55 |
1,541.59 |
1,541.59 |
1,540.93 |
1,540.93 |
506.5K |
| 15:56 |
1,540.28 |
1,540.28 |
1,539.63 |
1,539.63 |
606.1K |
| 15:57 |
1,539.62 |
1,539.62 |
1,539.50 |
1,539.53 |
216.2K |
| 15:58 |
1,539.61 |
1,539.61 |
1,539.11 |
1,539.53 |
516.2K |
| 15:59 |
1,539.85 |
1,539.85 |
1,538.45 |
1,538.46 |
675.4K |
| 16:00 |
1,538.84 |
1,538.84 |
1,538.75 |
1,538.75 |
54,698.6K |
| 16:01 |
1,538.75 |
1,538.75 |
1,538.75 |
1,538.75 |
223.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|