| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,536.11 |
1,542.20 |
1,536.11 |
1,541.65 |
4,326.3K |
| 09:31 |
1,541.18 |
1,541.18 |
1,538.25 |
1,538.98 |
3,129.9K |
| 09:32 |
1,538.74 |
1,539.72 |
1,538.36 |
1,539.72 |
483.1K |
| 09:33 |
1,539.72 |
1,542.19 |
1,539.72 |
1,541.81 |
792.8K |
| 09:34 |
1,542.38 |
1,542.43 |
1,541.77 |
1,542.36 |
445.3K |
| 09:35 |
1,542.25 |
1,542.25 |
1,539.71 |
1,539.71 |
396.9K |
| 09:36 |
1,539.51 |
1,540.08 |
1,539.51 |
1,539.51 |
329.5K |
| 09:37 |
1,539.92 |
1,539.92 |
1,538.88 |
1,538.88 |
312.1K |
| 09:38 |
1,538.53 |
1,538.53 |
1,537.53 |
1,538.12 |
366.7K |
| 09:39 |
1,538.53 |
1,538.53 |
1,537.01 |
1,537.01 |
318.3K |
| 09:40 |
1,537.07 |
1,537.07 |
1,536.60 |
1,536.60 |
370.7K |
| 09:41 |
1,537.11 |
1,537.57 |
1,536.91 |
1,537.57 |
454.7K |
| 09:42 |
1,537.61 |
1,537.75 |
1,537.55 |
1,537.55 |
267.3K |
| 09:43 |
1,537.57 |
1,537.57 |
1,537.47 |
1,537.55 |
232.6K |
| 09:44 |
1,537.16 |
1,537.24 |
1,537.03 |
1,537.03 |
247.9K |
| 09:45 |
1,537.00 |
1,537.66 |
1,537.00 |
1,537.27 |
308.7K |
| 09:46 |
1,537.51 |
1,538.18 |
1,537.51 |
1,538.02 |
336.6K |
| 09:47 |
1,538.43 |
1,538.43 |
1,537.69 |
1,537.89 |
261.9K |
| 09:48 |
1,538.05 |
1,538.07 |
1,537.57 |
1,537.71 |
215.6K |
| 09:49 |
1,537.45 |
1,537.90 |
1,537.37 |
1,537.37 |
283.0K |
| 09:50 |
1,536.92 |
1,537.42 |
1,536.43 |
1,537.42 |
289.5K |
| 09:51 |
1,537.37 |
1,537.59 |
1,537.17 |
1,537.59 |
201.7K |
| 09:52 |
1,537.22 |
1,537.22 |
1,536.43 |
1,536.57 |
361.4K |
| 09:53 |
1,537.00 |
1,537.25 |
1,536.85 |
1,537.25 |
317.5K |
| 09:54 |
1,537.10 |
1,538.01 |
1,537.10 |
1,538.01 |
229.1K |
| 09:55 |
1,537.96 |
1,538.19 |
1,537.83 |
1,537.83 |
198.7K |
| 09:56 |
1,537.70 |
1,537.70 |
1,537.36 |
1,537.47 |
191.9K |
| 09:57 |
1,537.34 |
1,538.06 |
1,537.34 |
1,538.06 |
257.6K |
| 09:58 |
1,537.92 |
1,537.92 |
1,537.40 |
1,537.40 |
137.5K |
| 09:59 |
1,537.62 |
1,537.62 |
1,537.41 |
1,537.41 |
268.4K |
| 10:00 |
1,537.58 |
1,537.59 |
1,537.34 |
1,537.40 |
277.5K |
| 10:01 |
1,537.31 |
1,537.31 |
1,536.57 |
1,536.57 |
266.2K |
| 10:02 |
1,536.10 |
1,536.23 |
1,535.75 |
1,535.75 |
219.2K |
| 10:03 |
1,535.89 |
1,536.28 |
1,535.84 |
1,536.28 |
188.9K |
| 10:04 |
1,536.38 |
1,536.38 |
1,536.13 |
1,536.23 |
129.1K |
| 10:05 |
1,536.27 |
1,536.73 |
1,536.02 |
1,536.73 |
302.3K |
| 10:06 |
1,536.44 |
1,536.88 |
1,536.44 |
1,536.60 |
228.3K |
| 10:07 |
1,536.72 |
1,536.72 |
1,536.16 |
1,536.16 |
149.8K |
| 10:08 |
1,536.16 |
1,536.29 |
1,535.84 |
1,535.84 |
140.6K |
| 10:09 |
1,535.93 |
1,535.93 |
1,535.41 |
1,535.41 |
170.7K |
| 10:10 |
1,535.57 |
1,535.74 |
1,535.57 |
1,535.63 |
128.0K |
| 10:11 |
1,535.80 |
1,535.86 |
1,535.48 |
1,535.86 |
179.6K |
| 10:12 |
1,535.85 |
1,536.05 |
1,535.85 |
1,536.05 |
123.9K |
| 10:13 |
1,535.81 |
1,535.97 |
1,535.59 |
1,535.59 |
170.0K |
| 10:14 |
1,535.60 |
1,535.69 |
1,535.03 |
1,535.03 |
146.6K |
| 10:15 |
1,535.12 |
1,535.19 |
1,534.96 |
1,535.19 |
180.2K |
| 10:16 |
1,535.01 |
1,535.41 |
1,535.01 |
1,535.41 |
144.1K |
| 10:17 |
1,535.48 |
1,535.88 |
1,535.48 |
1,535.84 |
170.7K |
| 10:18 |
1,535.80 |
1,536.25 |
1,535.80 |
1,535.96 |
200.7K |
| 10:19 |
1,535.98 |
1,536.00 |
1,535.80 |
1,535.80 |
139.0K |
| 10:20 |
1,535.90 |
1,535.90 |
1,535.55 |
1,535.60 |
116.6K |
| 10:21 |
1,535.53 |
1,535.76 |
1,535.53 |
1,535.58 |
198.4K |
| 10:22 |
1,535.57 |
1,535.57 |
1,535.37 |
1,535.37 |
134.4K |
| 10:23 |
1,535.31 |
1,535.40 |
1,535.05 |
1,535.05 |
144.7K |
| 10:24 |
1,535.16 |
1,535.23 |
1,535.15 |
1,535.15 |
157.6K |
| 10:25 |
1,535.13 |
1,535.29 |
1,535.08 |
1,535.29 |
106.0K |
| 10:26 |
1,535.26 |
1,535.44 |
1,535.23 |
1,535.23 |
166.5K |
| 10:27 |
1,535.27 |
1,535.27 |
1,534.99 |
1,535.03 |
210.4K |
| 10:28 |
1,534.96 |
1,535.21 |
1,534.96 |
1,535.21 |
131.9K |
| 10:29 |
1,535.05 |
1,535.05 |
1,534.88 |
1,534.88 |
209.7K |
| 10:30 |
1,534.67 |
1,535.09 |
1,534.67 |
1,535.09 |
168.0K |
| 10:31 |
1,535.11 |
1,535.39 |
1,534.88 |
1,535.39 |
238.2K |
| 10:32 |
1,535.43 |
1,535.72 |
1,535.40 |
1,535.72 |
182.0K |
| 10:33 |
1,535.77 |
1,536.44 |
1,535.77 |
1,536.44 |
245.5K |
| 10:34 |
1,536.40 |
1,536.40 |
1,536.07 |
1,536.30 |
112.6K |
| 10:35 |
1,536.08 |
1,537.09 |
1,536.08 |
1,537.09 |
239.4K |
| 10:36 |
1,536.85 |
1,537.08 |
1,536.85 |
1,537.08 |
141.8K |
| 10:37 |
1,537.04 |
1,537.05 |
1,536.92 |
1,537.05 |
174.7K |
| 10:38 |
1,537.28 |
1,537.39 |
1,537.28 |
1,537.36 |
119.7K |
| 10:39 |
1,537.57 |
1,537.87 |
1,537.57 |
1,537.84 |
173.4K |
| 10:40 |
1,537.71 |
1,537.71 |
1,537.45 |
1,537.45 |
168.4K |
| 10:41 |
1,537.18 |
1,537.18 |
1,536.81 |
1,536.90 |
138.4K |
| 10:42 |
1,536.70 |
1,536.84 |
1,536.48 |
1,536.48 |
177.3K |
| 10:43 |
1,536.24 |
1,536.67 |
1,536.11 |
1,536.67 |
206.7K |
| 10:44 |
1,536.67 |
1,536.67 |
1,536.53 |
1,536.64 |
121.8K |
| 10:45 |
1,536.91 |
1,537.47 |
1,536.83 |
1,536.83 |
277.5K |
| 10:46 |
1,536.80 |
1,536.81 |
1,536.71 |
1,536.76 |
84.1K |
| 10:47 |
1,536.64 |
1,536.73 |
1,536.11 |
1,536.11 |
128.4K |
| 10:48 |
1,536.10 |
1,536.50 |
1,536.10 |
1,536.50 |
149.4K |
| 10:49 |
1,536.35 |
1,536.59 |
1,536.34 |
1,536.34 |
122.3K |
| 10:50 |
1,536.54 |
1,536.90 |
1,536.54 |
1,536.78 |
205.1K |
| 10:51 |
1,536.58 |
1,537.28 |
1,536.58 |
1,537.28 |
181.1K |
| 10:52 |
1,537.21 |
1,537.30 |
1,537.10 |
1,537.16 |
130.0K |
| 10:53 |
1,537.07 |
1,537.07 |
1,536.83 |
1,536.83 |
113.3K |
| 10:54 |
1,536.73 |
1,536.95 |
1,536.71 |
1,536.90 |
184.5K |
| 10:55 |
1,536.92 |
1,536.92 |
1,536.44 |
1,536.44 |
107.5K |
| 10:56 |
1,536.29 |
1,536.58 |
1,536.19 |
1,536.58 |
93.6K |
| 10:57 |
1,536.44 |
1,536.44 |
1,536.04 |
1,536.04 |
94.8K |
| 10:58 |
1,535.92 |
1,535.95 |
1,535.85 |
1,535.85 |
134.3K |
| 10:59 |
1,535.92 |
1,536.05 |
1,535.92 |
1,536.05 |
145.8K |
| 11:00 |
1,535.99 |
1,535.99 |
1,535.80 |
1,535.80 |
112.2K |
| 11:01 |
1,536.04 |
1,536.93 |
1,536.04 |
1,536.93 |
207.7K |
| 11:02 |
1,537.04 |
1,537.04 |
1,536.62 |
1,536.62 |
109.9K |
| 11:03 |
1,536.59 |
1,536.66 |
1,536.51 |
1,536.66 |
115.1K |
| 11:04 |
1,536.71 |
1,536.74 |
1,536.52 |
1,536.52 |
105.5K |
| 11:05 |
1,536.35 |
1,536.35 |
1,535.88 |
1,535.88 |
170.7K |
| 11:06 |
1,535.88 |
1,535.88 |
1,535.69 |
1,535.69 |
114.7K |
| 11:07 |
1,535.53 |
1,535.76 |
1,535.53 |
1,535.76 |
130.1K |
| 11:08 |
1,535.68 |
1,535.79 |
1,535.68 |
1,535.73 |
185.2K |
| 11:09 |
1,535.58 |
1,535.58 |
1,535.48 |
1,535.48 |
115.4K |
| 11:10 |
1,535.38 |
1,535.60 |
1,535.38 |
1,535.56 |
156.7K |
| 11:11 |
1,535.47 |
1,535.47 |
1,535.36 |
1,535.36 |
81.2K |
| 11:12 |
1,535.23 |
1,535.28 |
1,535.15 |
1,535.28 |
144.3K |
| 11:13 |
1,534.91 |
1,534.96 |
1,534.73 |
1,534.83 |
124.3K |
| 11:14 |
1,534.85 |
1,535.16 |
1,534.85 |
1,535.11 |
106.3K |
| 11:15 |
1,534.97 |
1,535.03 |
1,534.88 |
1,535.03 |
90.5K |
| 11:16 |
1,534.97 |
1,534.97 |
1,534.94 |
1,534.95 |
104.0K |
| 11:17 |
1,534.97 |
1,535.04 |
1,534.97 |
1,535.00 |
95.1K |
| 11:18 |
1,535.28 |
1,535.63 |
1,535.28 |
1,535.63 |
122.9K |
| 11:19 |
1,535.84 |
1,535.84 |
1,535.73 |
1,535.75 |
91.8K |
| 11:20 |
1,536.21 |
1,536.44 |
1,536.21 |
1,536.44 |
156.2K |
| 11:21 |
1,536.46 |
1,536.80 |
1,536.46 |
1,536.77 |
106.9K |
| 11:22 |
1,536.55 |
1,536.58 |
1,536.37 |
1,536.37 |
98.7K |
| 11:23 |
1,536.32 |
1,536.77 |
1,536.32 |
1,536.77 |
102.1K |
| 11:24 |
1,536.87 |
1,536.87 |
1,536.50 |
1,536.50 |
122.5K |
| 11:25 |
1,536.47 |
1,536.71 |
1,536.47 |
1,536.71 |
91.0K |
| 11:26 |
1,536.67 |
1,537.32 |
1,536.67 |
1,537.32 |
162.1K |
| 11:27 |
1,537.20 |
1,537.71 |
1,537.20 |
1,537.71 |
160.7K |
| 11:28 |
1,537.76 |
1,538.09 |
1,537.76 |
1,537.86 |
126.4K |
| 11:29 |
1,537.77 |
1,538.31 |
1,537.75 |
1,538.31 |
167.0K |
| 11:30 |
1,538.13 |
1,538.13 |
1,538.01 |
1,538.03 |
193.0K |
| 11:31 |
1,538.10 |
1,538.10 |
1,538.00 |
1,538.03 |
113.3K |
| 11:32 |
1,538.16 |
1,538.44 |
1,538.05 |
1,538.05 |
136.8K |
| 11:33 |
1,538.12 |
1,538.16 |
1,537.96 |
1,538.12 |
89.6K |
| 11:34 |
1,538.10 |
1,538.10 |
1,537.69 |
1,537.69 |
86.5K |
| 11:35 |
1,537.67 |
1,537.99 |
1,537.67 |
1,537.74 |
108.7K |
| 11:36 |
1,537.82 |
1,537.82 |
1,537.29 |
1,537.29 |
119.5K |
| 11:37 |
1,537.27 |
1,537.51 |
1,537.04 |
1,537.04 |
141.3K |
| 11:38 |
1,536.97 |
1,537.10 |
1,536.97 |
1,537.10 |
83.5K |
| 11:39 |
1,537.00 |
1,537.00 |
1,536.61 |
1,536.61 |
155.6K |
| 11:40 |
1,536.55 |
1,536.74 |
1,536.55 |
1,536.64 |
129.4K |
| 11:41 |
1,536.61 |
1,536.95 |
1,536.46 |
1,536.95 |
102.2K |
| 11:42 |
1,537.03 |
1,537.03 |
1,536.77 |
1,536.77 |
121.9K |
| 11:43 |
1,536.73 |
1,536.79 |
1,536.50 |
1,536.50 |
88.9K |
| 11:44 |
1,536.31 |
1,536.31 |
1,535.97 |
1,535.97 |
84.6K |
| 11:45 |
1,535.93 |
1,536.27 |
1,535.93 |
1,536.27 |
119.3K |
| 11:46 |
1,536.17 |
1,536.17 |
1,535.89 |
1,535.89 |
131.4K |
| 11:47 |
1,535.93 |
1,535.93 |
1,535.29 |
1,535.29 |
124.2K |
| 11:48 |
1,535.71 |
1,535.71 |
1,535.64 |
1,535.64 |
119.9K |
| 11:49 |
1,535.69 |
1,536.36 |
1,535.69 |
1,536.36 |
141.1K |
| 11:50 |
1,536.32 |
1,536.32 |
1,535.92 |
1,535.92 |
86.1K |
| 11:51 |
1,535.82 |
1,535.82 |
1,535.56 |
1,535.73 |
160.9K |
| 11:52 |
1,535.84 |
1,535.87 |
1,535.76 |
1,535.87 |
95.2K |
| 11:53 |
1,535.85 |
1,536.08 |
1,535.82 |
1,536.07 |
116.4K |
| 11:54 |
1,536.11 |
1,536.49 |
1,536.11 |
1,536.49 |
89.3K |
| 11:55 |
1,536.48 |
1,536.54 |
1,536.48 |
1,536.54 |
133.9K |
| 11:56 |
1,536.44 |
1,536.51 |
1,536.38 |
1,536.51 |
117.0K |
| 11:57 |
1,536.40 |
1,536.56 |
1,536.32 |
1,536.32 |
97.5K |
| 11:58 |
1,536.30 |
1,536.30 |
1,536.22 |
1,536.26 |
111.4K |
| 11:59 |
1,536.30 |
1,536.42 |
1,536.30 |
1,536.31 |
101.2K |
| 12:00 |
1,536.20 |
1,536.20 |
1,535.92 |
1,535.92 |
112.3K |
| 12:01 |
1,536.22 |
1,536.40 |
1,536.22 |
1,536.33 |
142.0K |
| 12:02 |
1,536.20 |
1,536.21 |
1,536.13 |
1,536.13 |
78.1K |
| 12:03 |
1,536.00 |
1,536.00 |
1,535.75 |
1,535.75 |
75.1K |
| 12:04 |
1,535.74 |
1,535.74 |
1,535.64 |
1,535.71 |
93.5K |
| 12:05 |
1,535.74 |
1,535.91 |
1,535.74 |
1,535.77 |
109.8K |
| 12:06 |
1,535.84 |
1,536.63 |
1,535.84 |
1,536.50 |
123.9K |
| 12:07 |
1,536.42 |
1,536.42 |
1,536.12 |
1,536.12 |
96.6K |
| 12:08 |
1,536.10 |
1,536.23 |
1,536.10 |
1,536.22 |
58.3K |
| 12:09 |
1,536.29 |
1,536.62 |
1,536.29 |
1,536.53 |
156.9K |
| 12:10 |
1,536.80 |
1,536.80 |
1,536.61 |
1,536.78 |
144.4K |
| 12:11 |
1,536.71 |
1,536.71 |
1,536.41 |
1,536.64 |
103.4K |
| 12:12 |
1,536.79 |
1,536.86 |
1,536.63 |
1,536.63 |
143.3K |
| 12:13 |
1,536.64 |
1,537.13 |
1,536.64 |
1,536.92 |
335.9K |
| 12:14 |
1,536.84 |
1,536.84 |
1,536.63 |
1,536.69 |
156.6K |
| 12:15 |
1,536.63 |
1,536.85 |
1,536.63 |
1,536.73 |
116.2K |
| 12:16 |
1,536.76 |
1,536.91 |
1,536.57 |
1,536.91 |
111.0K |
| 12:17 |
1,536.88 |
1,536.88 |
1,536.63 |
1,536.63 |
85.1K |
| 12:18 |
1,536.56 |
1,536.94 |
1,536.56 |
1,536.94 |
84.4K |
| 12:19 |
1,536.92 |
1,537.06 |
1,536.90 |
1,537.03 |
96.3K |
| 12:20 |
1,536.93 |
1,537.01 |
1,536.85 |
1,537.01 |
79.2K |
| 12:21 |
1,536.91 |
1,537.08 |
1,536.78 |
1,537.08 |
100.9K |
| 12:22 |
1,536.91 |
1,536.92 |
1,536.78 |
1,536.78 |
73.7K |
| 12:23 |
1,536.61 |
1,536.80 |
1,536.53 |
1,536.80 |
129.3K |
| 12:24 |
1,536.76 |
1,536.81 |
1,536.76 |
1,536.81 |
86.6K |
| 12:25 |
1,536.78 |
1,536.81 |
1,536.77 |
1,536.77 |
75.7K |
| 12:26 |
1,536.59 |
1,537.13 |
1,536.59 |
1,537.10 |
142.7K |
| 12:27 |
1,537.07 |
1,537.07 |
1,536.90 |
1,536.90 |
58.5K |
| 12:28 |
1,536.85 |
1,537.62 |
1,536.85 |
1,537.62 |
214.8K |
| 12:29 |
1,537.43 |
1,537.62 |
1,537.41 |
1,537.56 |
98.6K |
| 12:30 |
1,537.66 |
1,537.66 |
1,537.54 |
1,537.54 |
64.9K |
| 12:31 |
1,537.60 |
1,537.60 |
1,537.49 |
1,537.58 |
117.9K |
| 12:32 |
1,537.68 |
1,537.72 |
1,537.64 |
1,537.72 |
96.6K |
| 12:33 |
1,537.68 |
1,537.98 |
1,537.68 |
1,537.92 |
88.0K |
| 12:34 |
1,537.86 |
1,538.10 |
1,537.86 |
1,538.09 |
96.7K |
| 12:35 |
1,538.07 |
1,538.07 |
1,537.94 |
1,537.99 |
66.8K |
| 12:36 |
1,537.90 |
1,538.07 |
1,537.90 |
1,538.07 |
97.8K |
| 12:37 |
1,538.10 |
1,538.16 |
1,538.07 |
1,538.07 |
92.8K |
| 12:38 |
1,538.07 |
1,538.34 |
1,538.07 |
1,538.33 |
132.7K |
| 12:39 |
1,538.40 |
1,538.40 |
1,538.35 |
1,538.39 |
78.9K |
| 12:40 |
1,538.44 |
1,538.55 |
1,538.41 |
1,538.41 |
187.5K |
| 12:41 |
1,538.28 |
1,538.31 |
1,538.23 |
1,538.31 |
123.0K |
| 12:42 |
1,538.32 |
1,538.32 |
1,538.11 |
1,538.11 |
80.2K |
| 12:43 |
1,538.13 |
1,538.30 |
1,538.01 |
1,538.30 |
249.7K |
| 12:44 |
1,538.35 |
1,538.46 |
1,538.35 |
1,538.37 |
75.2K |
| 12:45 |
1,538.26 |
1,538.42 |
1,538.26 |
1,538.42 |
117.2K |
| 12:46 |
1,538.56 |
1,538.74 |
1,538.56 |
1,538.74 |
83.9K |
| 12:47 |
1,538.65 |
1,538.67 |
1,538.65 |
1,538.65 |
75.7K |
| 12:48 |
1,538.83 |
1,538.99 |
1,538.76 |
1,538.96 |
139.4K |
| 12:49 |
1,539.20 |
1,539.22 |
1,539.17 |
1,539.17 |
89.6K |
| 12:50 |
1,539.22 |
1,539.32 |
1,539.22 |
1,539.23 |
74.7K |
| 12:51 |
1,539.17 |
1,539.19 |
1,539.12 |
1,539.13 |
86.2K |
| 12:52 |
1,539.32 |
1,539.40 |
1,539.32 |
1,539.40 |
93.8K |
| 12:53 |
1,539.38 |
1,539.97 |
1,539.38 |
1,539.97 |
119.9K |
| 12:54 |
1,540.02 |
1,540.02 |
1,539.96 |
1,539.99 |
56.4K |
| 12:55 |
1,539.90 |
1,540.09 |
1,539.90 |
1,540.09 |
94.1K |
| 12:56 |
1,540.38 |
1,540.38 |
1,540.26 |
1,540.31 |
99.0K |
| 12:57 |
1,540.53 |
1,540.58 |
1,540.49 |
1,540.55 |
126.2K |
| 12:58 |
1,540.53 |
1,540.79 |
1,540.52 |
1,540.79 |
115.7K |
| 12:59 |
1,540.68 |
1,540.68 |
1,540.59 |
1,540.67 |
92.4K |
| 13:00 |
1,540.67 |
1,540.69 |
1,540.67 |
1,540.69 |
67.5K |
| 13:01 |
1,540.61 |
1,540.87 |
1,540.61 |
1,540.76 |
122.8K |
| 13:02 |
1,540.75 |
1,540.83 |
1,540.69 |
1,540.69 |
99.5K |
| 13:03 |
1,540.62 |
1,540.95 |
1,540.62 |
1,540.95 |
85.9K |
| 13:04 |
1,540.94 |
1,540.94 |
1,540.66 |
1,540.66 |
116.5K |
| 13:05 |
1,540.60 |
1,540.61 |
1,540.47 |
1,540.47 |
99.3K |
| 13:06 |
1,540.30 |
1,540.30 |
1,540.22 |
1,540.22 |
115.3K |
| 13:07 |
1,540.15 |
1,540.15 |
1,539.97 |
1,539.97 |
80.0K |
| 13:08 |
1,539.95 |
1,539.95 |
1,539.75 |
1,539.75 |
104.7K |
| 13:09 |
1,539.68 |
1,539.68 |
1,539.57 |
1,539.62 |
68.7K |
| 13:10 |
1,539.77 |
1,540.42 |
1,539.77 |
1,540.42 |
258.1K |
| 13:11 |
1,540.40 |
1,540.55 |
1,540.40 |
1,540.55 |
131.3K |
| 13:12 |
1,540.44 |
1,540.44 |
1,540.30 |
1,540.43 |
80.4K |
| 13:13 |
1,540.45 |
1,540.49 |
1,540.44 |
1,540.44 |
91.6K |
| 13:14 |
1,540.42 |
1,540.48 |
1,540.42 |
1,540.42 |
55.2K |
| 13:15 |
1,540.49 |
1,540.50 |
1,540.37 |
1,540.37 |
53.8K |
| 13:16 |
1,540.18 |
1,540.24 |
1,540.14 |
1,540.15 |
66.7K |
| 13:17 |
1,540.13 |
1,540.13 |
1,539.95 |
1,539.95 |
66.8K |
| 13:18 |
1,539.95 |
1,540.02 |
1,539.95 |
1,539.98 |
92.4K |
| 13:19 |
1,539.96 |
1,540.04 |
1,539.96 |
1,539.96 |
55.1K |
| 13:20 |
1,539.93 |
1,540.60 |
1,539.91 |
1,540.54 |
183.5K |
| 13:21 |
1,540.44 |
1,540.44 |
1,540.21 |
1,540.23 |
121.5K |
| 13:22 |
1,540.28 |
1,540.46 |
1,540.28 |
1,540.46 |
100.4K |
| 13:23 |
1,540.42 |
1,540.42 |
1,540.19 |
1,540.19 |
69.4K |
| 13:24 |
1,540.26 |
1,540.38 |
1,540.26 |
1,540.28 |
58.5K |
| 13:25 |
1,540.28 |
1,540.60 |
1,540.28 |
1,540.60 |
210.8K |
| 13:26 |
1,540.58 |
1,540.58 |
1,540.25 |
1,540.25 |
99.0K |
| 13:27 |
1,540.22 |
1,540.25 |
1,540.21 |
1,540.25 |
89.2K |
| 13:28 |
1,540.28 |
1,540.36 |
1,540.28 |
1,540.36 |
78.0K |
| 13:29 |
1,540.30 |
1,540.30 |
1,540.07 |
1,540.07 |
128.0K |
| 13:30 |
1,540.13 |
1,540.13 |
1,540.06 |
1,540.06 |
56.2K |
| 13:31 |
1,540.02 |
1,540.03 |
1,539.78 |
1,539.78 |
87.4K |
| 13:32 |
1,539.75 |
1,539.75 |
1,539.52 |
1,539.52 |
72.6K |
| 13:33 |
1,539.40 |
1,539.40 |
1,539.30 |
1,539.38 |
104.9K |
| 13:34 |
1,539.36 |
1,539.36 |
1,539.33 |
1,539.35 |
74.1K |
| 13:35 |
1,539.43 |
1,539.43 |
1,539.23 |
1,539.38 |
123.0K |
| 13:36 |
1,539.42 |
1,539.55 |
1,539.42 |
1,539.54 |
108.2K |
| 13:37 |
1,539.51 |
1,539.51 |
1,539.39 |
1,539.47 |
132.4K |
| 13:38 |
1,539.45 |
1,539.45 |
1,539.16 |
1,539.16 |
91.1K |
| 13:39 |
1,539.24 |
1,539.30 |
1,539.09 |
1,539.09 |
151.8K |
| 13:40 |
1,539.06 |
1,539.08 |
1,538.95 |
1,538.95 |
77.9K |
| 13:41 |
1,538.89 |
1,538.89 |
1,538.76 |
1,538.76 |
66.2K |
| 13:42 |
1,538.78 |
1,538.78 |
1,538.53 |
1,538.60 |
78.8K |
| 13:43 |
1,538.53 |
1,538.68 |
1,538.53 |
1,538.68 |
76.0K |
| 13:44 |
1,538.60 |
1,538.60 |
1,538.48 |
1,538.49 |
96.5K |
| 13:45 |
1,538.53 |
1,538.56 |
1,538.32 |
1,538.32 |
95.2K |
| 13:46 |
1,538.33 |
1,538.43 |
1,538.33 |
1,538.38 |
77.4K |
| 13:47 |
1,538.33 |
1,538.39 |
1,538.33 |
1,538.33 |
137.4K |
| 13:48 |
1,538.32 |
1,538.54 |
1,538.32 |
1,538.46 |
136.3K |
| 13:49 |
1,538.57 |
1,538.57 |
1,538.41 |
1,538.41 |
88.8K |
| 13:50 |
1,538.39 |
1,538.40 |
1,538.39 |
1,538.40 |
61.0K |
| 13:51 |
1,538.29 |
1,538.29 |
1,538.26 |
1,538.29 |
83.9K |
| 13:52 |
1,538.38 |
1,538.57 |
1,538.38 |
1,538.57 |
55.8K |
| 13:53 |
1,538.55 |
1,538.55 |
1,538.47 |
1,538.47 |
82.7K |
| 13:54 |
1,538.36 |
1,538.36 |
1,538.19 |
1,538.19 |
116.6K |
| 13:55 |
1,538.27 |
1,538.35 |
1,538.19 |
1,538.19 |
117.7K |
| 13:56 |
1,538.13 |
1,538.31 |
1,538.13 |
1,538.31 |
105.7K |
| 13:57 |
1,538.41 |
1,538.65 |
1,538.41 |
1,538.65 |
147.9K |
| 13:58 |
1,538.66 |
1,538.66 |
1,538.59 |
1,538.60 |
55.4K |
| 13:59 |
1,538.53 |
1,538.53 |
1,538.16 |
1,538.16 |
118.8K |
| 14:00 |
1,538.14 |
1,538.14 |
1,537.71 |
1,537.71 |
135.9K |
| 14:01 |
1,537.66 |
1,537.66 |
1,537.52 |
1,537.52 |
91.8K |
| 14:02 |
1,537.39 |
1,537.43 |
1,537.37 |
1,537.37 |
77.4K |
| 14:03 |
1,537.37 |
1,537.37 |
1,537.27 |
1,537.27 |
90.0K |
| 14:04 |
1,537.40 |
1,537.40 |
1,537.16 |
1,537.16 |
77.8K |
| 14:05 |
1,537.20 |
1,537.39 |
1,537.20 |
1,537.39 |
76.3K |
| 14:06 |
1,537.35 |
1,537.38 |
1,537.32 |
1,537.32 |
110.8K |
| 14:07 |
1,537.12 |
1,537.12 |
1,537.04 |
1,537.09 |
84.7K |
| 14:08 |
1,537.02 |
1,537.02 |
1,536.93 |
1,536.93 |
69.7K |
| 14:09 |
1,536.88 |
1,536.88 |
1,536.75 |
1,536.75 |
152.4K |
| 14:10 |
1,536.75 |
1,536.91 |
1,536.70 |
1,536.91 |
97.0K |
| 14:11 |
1,536.88 |
1,536.94 |
1,536.88 |
1,536.88 |
95.9K |
| 14:12 |
1,536.77 |
1,536.77 |
1,536.66 |
1,536.66 |
81.0K |
| 14:13 |
1,536.59 |
1,536.59 |
1,536.29 |
1,536.34 |
137.0K |
| 14:14 |
1,536.30 |
1,536.40 |
1,536.26 |
1,536.26 |
161.2K |
| 14:15 |
1,536.24 |
1,536.28 |
1,536.15 |
1,536.28 |
111.5K |
| 14:16 |
1,536.19 |
1,536.23 |
1,536.14 |
1,536.14 |
108.7K |
| 14:17 |
1,536.04 |
1,536.11 |
1,536.04 |
1,536.11 |
88.3K |
| 14:18 |
1,536.17 |
1,536.52 |
1,536.17 |
1,536.52 |
133.0K |
| 14:19 |
1,536.60 |
1,536.77 |
1,536.60 |
1,536.77 |
76.2K |
| 14:20 |
1,536.83 |
1,536.89 |
1,536.83 |
1,536.84 |
74.0K |
| 14:21 |
1,536.77 |
1,536.77 |
1,536.41 |
1,536.41 |
112.3K |
| 14:22 |
1,536.38 |
1,536.46 |
1,536.29 |
1,536.46 |
94.7K |
| 14:23 |
1,536.44 |
1,536.48 |
1,536.41 |
1,536.48 |
62.7K |
| 14:24 |
1,536.45 |
1,536.90 |
1,536.45 |
1,536.90 |
115.4K |
| 14:25 |
1,536.87 |
1,536.89 |
1,536.84 |
1,536.89 |
75.9K |
| 14:26 |
1,536.86 |
1,536.91 |
1,536.58 |
1,536.58 |
132.3K |
| 14:27 |
1,536.59 |
1,536.71 |
1,536.59 |
1,536.71 |
94.8K |
| 14:28 |
1,536.76 |
1,536.78 |
1,536.70 |
1,536.78 |
118.5K |
| 14:29 |
1,536.81 |
1,536.99 |
1,536.79 |
1,536.99 |
91.8K |
| 14:30 |
1,537.03 |
1,537.39 |
1,537.03 |
1,537.39 |
84.7K |
| 14:31 |
1,537.38 |
1,537.42 |
1,537.38 |
1,537.40 |
125.1K |
| 14:32 |
1,537.27 |
1,537.46 |
1,537.27 |
1,537.46 |
93.7K |
| 14:33 |
1,537.41 |
1,537.57 |
1,537.41 |
1,537.55 |
126.0K |
| 14:34 |
1,537.52 |
1,537.60 |
1,537.52 |
1,537.57 |
104.3K |
| 14:35 |
1,537.58 |
1,537.63 |
1,537.46 |
1,537.46 |
89.1K |
| 14:36 |
1,537.41 |
1,537.42 |
1,537.37 |
1,537.40 |
63.1K |
| 14:37 |
1,537.39 |
1,537.68 |
1,537.39 |
1,537.68 |
143.3K |
| 14:38 |
1,537.62 |
1,537.62 |
1,537.52 |
1,537.52 |
88.1K |
| 14:39 |
1,537.49 |
1,537.57 |
1,537.49 |
1,537.53 |
64.2K |
| 14:40 |
1,537.52 |
1,537.52 |
1,537.32 |
1,537.32 |
91.2K |
| 14:41 |
1,537.30 |
1,537.30 |
1,537.27 |
1,537.30 |
71.8K |
| 14:42 |
1,537.32 |
1,537.38 |
1,537.32 |
1,537.38 |
70.8K |
| 14:43 |
1,537.38 |
1,537.52 |
1,537.38 |
1,537.52 |
88.8K |
| 14:44 |
1,537.53 |
1,537.58 |
1,537.53 |
1,537.57 |
68.8K |
| 14:45 |
1,537.69 |
1,537.69 |
1,537.45 |
1,537.45 |
103.7K |
| 14:46 |
1,537.45 |
1,537.50 |
1,537.45 |
1,537.50 |
130.4K |
| 14:47 |
1,537.50 |
1,537.51 |
1,537.45 |
1,537.51 |
72.1K |
| 14:48 |
1,537.49 |
1,537.67 |
1,537.49 |
1,537.67 |
98.3K |
| 14:49 |
1,537.68 |
1,537.89 |
1,537.68 |
1,537.80 |
93.8K |
| 14:50 |
1,537.99 |
1,537.99 |
1,537.79 |
1,537.82 |
115.8K |
| 14:51 |
1,537.96 |
1,537.99 |
1,537.81 |
1,537.81 |
192.8K |
| 14:52 |
1,537.72 |
1,537.86 |
1,537.72 |
1,537.77 |
168.4K |
| 14:53 |
1,537.84 |
1,537.84 |
1,537.60 |
1,537.60 |
106.9K |
| 14:54 |
1,537.59 |
1,537.62 |
1,537.52 |
1,537.52 |
82.9K |
| 14:55 |
1,537.50 |
1,537.71 |
1,537.50 |
1,537.61 |
128.1K |
| 14:56 |
1,537.59 |
1,537.66 |
1,537.55 |
1,537.55 |
105.9K |
| 14:57 |
1,537.51 |
1,537.51 |
1,537.34 |
1,537.34 |
102.1K |
| 14:58 |
1,537.37 |
1,537.37 |
1,537.06 |
1,537.06 |
118.9K |
| 14:59 |
1,536.98 |
1,537.08 |
1,536.93 |
1,537.08 |
152.4K |
| 15:00 |
1,537.08 |
1,537.08 |
1,536.76 |
1,536.79 |
116.1K |
| 15:01 |
1,536.78 |
1,537.06 |
1,536.78 |
1,537.02 |
120.5K |
| 15:02 |
1,537.04 |
1,537.18 |
1,537.04 |
1,537.16 |
111.4K |
| 15:03 |
1,537.20 |
1,537.37 |
1,537.20 |
1,537.36 |
152.9K |
| 15:04 |
1,537.47 |
1,537.85 |
1,537.47 |
1,537.83 |
146.1K |
| 15:05 |
1,537.84 |
1,538.05 |
1,537.83 |
1,538.05 |
118.2K |
| 15:06 |
1,538.11 |
1,538.17 |
1,538.11 |
1,538.13 |
137.8K |
| 15:07 |
1,538.24 |
1,538.24 |
1,538.12 |
1,538.12 |
88.3K |
| 15:08 |
1,538.13 |
1,538.28 |
1,538.13 |
1,538.20 |
66.1K |
| 15:09 |
1,538.42 |
1,538.42 |
1,538.31 |
1,538.41 |
222.6K |
| 15:10 |
1,538.43 |
1,538.55 |
1,538.37 |
1,538.37 |
149.3K |
| 15:11 |
1,538.53 |
1,538.53 |
1,538.17 |
1,538.17 |
117.5K |
| 15:12 |
1,538.04 |
1,538.09 |
1,537.91 |
1,537.91 |
71.2K |
| 15:13 |
1,537.93 |
1,537.98 |
1,537.90 |
1,537.90 |
86.2K |
| 15:14 |
1,537.79 |
1,537.89 |
1,537.79 |
1,537.87 |
102.3K |
| 15:15 |
1,537.90 |
1,538.02 |
1,537.90 |
1,538.02 |
72.6K |
| 15:16 |
1,537.88 |
1,537.88 |
1,537.75 |
1,537.81 |
166.7K |
| 15:17 |
1,537.80 |
1,537.82 |
1,537.64 |
1,537.64 |
77.5K |
| 15:18 |
1,537.52 |
1,537.52 |
1,537.37 |
1,537.37 |
110.9K |
| 15:19 |
1,537.37 |
1,537.37 |
1,537.22 |
1,537.30 |
96.3K |
| 15:20 |
1,537.26 |
1,537.37 |
1,537.26 |
1,537.37 |
108.5K |
| 15:21 |
1,537.39 |
1,537.60 |
1,537.39 |
1,537.51 |
140.1K |
| 15:22 |
1,537.53 |
1,537.53 |
1,537.37 |
1,537.37 |
94.6K |
| 15:23 |
1,537.37 |
1,537.37 |
1,537.30 |
1,537.31 |
110.0K |
| 15:24 |
1,537.45 |
1,537.52 |
1,537.38 |
1,537.52 |
140.2K |
| 15:25 |
1,537.55 |
1,537.55 |
1,537.44 |
1,537.44 |
109.1K |
| 15:26 |
1,537.36 |
1,537.61 |
1,537.36 |
1,537.50 |
133.2K |
| 15:27 |
1,537.45 |
1,537.45 |
1,537.27 |
1,537.28 |
123.4K |
| 15:28 |
1,537.33 |
1,537.42 |
1,537.25 |
1,537.27 |
153.2K |
| 15:29 |
1,537.23 |
1,537.27 |
1,537.20 |
1,537.20 |
116.6K |
| 15:30 |
1,537.11 |
1,537.27 |
1,537.11 |
1,537.27 |
220.7K |
| 15:31 |
1,537.19 |
1,537.19 |
1,536.95 |
1,536.95 |
142.2K |
| 15:32 |
1,536.95 |
1,537.01 |
1,536.91 |
1,537.01 |
148.0K |
| 15:33 |
1,537.00 |
1,537.34 |
1,537.00 |
1,537.34 |
176.1K |
| 15:34 |
1,537.30 |
1,537.37 |
1,537.30 |
1,537.33 |
142.6K |
| 15:35 |
1,537.31 |
1,537.31 |
1,537.20 |
1,537.20 |
175.1K |
| 15:36 |
1,537.22 |
1,537.22 |
1,537.15 |
1,537.15 |
193.8K |
| 15:37 |
1,537.27 |
1,537.27 |
1,536.94 |
1,536.94 |
210.6K |
| 15:38 |
1,536.88 |
1,536.89 |
1,536.84 |
1,536.84 |
217.1K |
| 15:39 |
1,536.80 |
1,536.80 |
1,536.48 |
1,536.55 |
151.8K |
| 15:40 |
1,536.53 |
1,536.58 |
1,536.46 |
1,536.46 |
192.7K |
| 15:41 |
1,536.58 |
1,536.58 |
1,536.48 |
1,536.51 |
148.6K |
| 15:42 |
1,536.51 |
1,536.51 |
1,536.31 |
1,536.31 |
167.4K |
| 15:43 |
1,536.22 |
1,536.45 |
1,536.22 |
1,536.34 |
188.6K |
| 15:44 |
1,536.41 |
1,536.46 |
1,536.36 |
1,536.46 |
214.5K |
| 15:45 |
1,536.48 |
1,536.59 |
1,536.46 |
1,536.58 |
213.8K |
| 15:46 |
1,536.77 |
1,536.92 |
1,536.77 |
1,536.92 |
189.0K |
| 15:47 |
1,537.21 |
1,537.21 |
1,536.99 |
1,536.99 |
246.4K |
| 15:48 |
1,536.91 |
1,537.05 |
1,536.91 |
1,536.92 |
248.3K |
| 15:49 |
1,537.08 |
1,537.41 |
1,537.08 |
1,537.32 |
278.3K |
| 15:50 |
1,538.33 |
1,538.86 |
1,538.33 |
1,538.69 |
1,380.4K |
| 15:51 |
1,538.66 |
1,538.66 |
1,538.51 |
1,538.58 |
487.7K |
| 15:52 |
1,538.65 |
1,538.65 |
1,538.38 |
1,538.38 |
432.9K |
| 15:53 |
1,538.36 |
1,538.67 |
1,538.36 |
1,538.64 |
546.4K |
| 15:54 |
1,538.62 |
1,538.62 |
1,538.53 |
1,538.53 |
446.2K |
| 15:55 |
1,538.69 |
1,538.69 |
1,538.07 |
1,538.07 |
718.0K |
| 15:56 |
1,538.23 |
1,538.23 |
1,537.87 |
1,537.87 |
883.8K |
| 15:57 |
1,537.79 |
1,537.79 |
1,537.47 |
1,537.47 |
735.5K |
| 15:58 |
1,537.35 |
1,537.95 |
1,537.21 |
1,537.79 |
1,519.9K |
| 15:59 |
1,537.47 |
1,537.47 |
1,537.23 |
1,537.23 |
1,490.8K |
| 16:00 |
1,537.36 |
1,537.36 |
1,537.36 |
1,537.36 |
90,292.0K |
| 16:01 |
1,537.36 |
1,537.36 |
1,537.36 |
1,537.36 |
270.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|