| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,536.40 |
1,545.69 |
1,536.40 |
1,545.69 |
4,114.7K |
| 09:31 |
1,544.76 |
1,545.43 |
1,544.76 |
1,545.20 |
435.0K |
| 09:32 |
1,546.02 |
1,546.75 |
1,545.37 |
1,545.37 |
297.8K |
| 09:33 |
1,545.82 |
1,545.96 |
1,545.48 |
1,545.96 |
324.3K |
| 09:34 |
1,546.33 |
1,546.59 |
1,546.05 |
1,546.38 |
407.7K |
| 09:35 |
1,546.27 |
1,546.27 |
1,543.73 |
1,543.73 |
303.3K |
| 09:36 |
1,544.17 |
1,544.70 |
1,543.98 |
1,544.70 |
297.2K |
| 09:37 |
1,544.59 |
1,544.86 |
1,544.25 |
1,544.25 |
437.3K |
| 09:38 |
1,544.52 |
1,544.67 |
1,544.03 |
1,544.03 |
219.0K |
| 09:39 |
1,544.14 |
1,544.66 |
1,544.14 |
1,544.50 |
291.4K |
| 09:40 |
1,544.25 |
1,544.25 |
1,542.99 |
1,543.23 |
350.4K |
| 09:41 |
1,543.35 |
1,543.35 |
1,541.61 |
1,541.61 |
304.7K |
| 09:42 |
1,541.78 |
1,541.86 |
1,541.65 |
1,541.65 |
378.2K |
| 09:43 |
1,541.27 |
1,541.52 |
1,540.95 |
1,540.95 |
190.3K |
| 09:44 |
1,540.82 |
1,541.52 |
1,540.82 |
1,541.52 |
155.8K |
| 09:45 |
1,541.75 |
1,541.93 |
1,541.70 |
1,541.82 |
204.3K |
| 09:46 |
1,541.59 |
1,541.80 |
1,541.48 |
1,541.50 |
232.7K |
| 09:47 |
1,541.99 |
1,542.33 |
1,541.99 |
1,542.24 |
215.0K |
| 09:48 |
1,542.48 |
1,543.55 |
1,542.48 |
1,543.55 |
237.0K |
| 09:49 |
1,543.80 |
1,543.80 |
1,542.46 |
1,542.46 |
253.5K |
| 09:50 |
1,542.67 |
1,543.62 |
1,542.67 |
1,543.56 |
289.8K |
| 09:51 |
1,543.66 |
1,543.66 |
1,542.80 |
1,543.32 |
223.6K |
| 09:52 |
1,543.61 |
1,543.75 |
1,542.98 |
1,543.75 |
268.0K |
| 09:53 |
1,543.90 |
1,543.90 |
1,543.60 |
1,543.84 |
159.2K |
| 09:54 |
1,543.93 |
1,544.18 |
1,543.74 |
1,543.86 |
294.1K |
| 09:55 |
1,543.68 |
1,543.68 |
1,543.26 |
1,543.26 |
136.5K |
| 09:56 |
1,543.26 |
1,543.27 |
1,543.07 |
1,543.07 |
137.3K |
| 09:57 |
1,543.11 |
1,543.11 |
1,542.47 |
1,542.47 |
350.1K |
| 09:58 |
1,542.34 |
1,542.96 |
1,542.34 |
1,542.86 |
220.4K |
| 09:59 |
1,543.04 |
1,543.20 |
1,542.79 |
1,542.88 |
202.6K |
| 10:00 |
1,542.62 |
1,543.23 |
1,542.49 |
1,543.16 |
177.3K |
| 10:01 |
1,543.35 |
1,543.57 |
1,542.99 |
1,543.44 |
180.2K |
| 10:02 |
1,543.01 |
1,543.80 |
1,543.01 |
1,543.80 |
227.6K |
| 10:03 |
1,543.79 |
1,544.33 |
1,543.79 |
1,544.33 |
195.8K |
| 10:04 |
1,544.48 |
1,544.48 |
1,544.05 |
1,544.19 |
161.0K |
| 10:05 |
1,543.95 |
1,544.47 |
1,543.80 |
1,544.46 |
206.9K |
| 10:06 |
1,544.41 |
1,544.74 |
1,544.30 |
1,544.30 |
134.3K |
| 10:07 |
1,544.20 |
1,544.20 |
1,543.62 |
1,543.62 |
84.8K |
| 10:08 |
1,543.38 |
1,543.97 |
1,543.38 |
1,543.97 |
254.0K |
| 10:09 |
1,543.69 |
1,544.01 |
1,543.53 |
1,544.01 |
198.8K |
| 10:10 |
1,544.28 |
1,544.45 |
1,544.28 |
1,544.45 |
201.3K |
| 10:11 |
1,544.38 |
1,544.74 |
1,544.38 |
1,544.63 |
164.1K |
| 10:12 |
1,544.40 |
1,544.77 |
1,544.40 |
1,544.71 |
190.2K |
| 10:13 |
1,544.75 |
1,544.75 |
1,544.41 |
1,544.41 |
190.5K |
| 10:14 |
1,544.32 |
1,544.32 |
1,543.72 |
1,543.72 |
148.3K |
| 10:15 |
1,543.58 |
1,543.93 |
1,543.54 |
1,543.54 |
136.4K |
| 10:16 |
1,543.60 |
1,543.71 |
1,543.56 |
1,543.56 |
176.2K |
| 10:17 |
1,543.55 |
1,543.55 |
1,542.95 |
1,543.02 |
169.6K |
| 10:18 |
1,543.25 |
1,543.50 |
1,543.11 |
1,543.50 |
212.7K |
| 10:19 |
1,543.42 |
1,543.42 |
1,543.27 |
1,543.35 |
276.8K |
| 10:20 |
1,543.09 |
1,543.18 |
1,543.07 |
1,543.18 |
143.1K |
| 10:21 |
1,543.26 |
1,543.26 |
1,542.58 |
1,542.80 |
257.2K |
| 10:22 |
1,542.54 |
1,542.86 |
1,542.54 |
1,542.69 |
163.7K |
| 10:23 |
1,542.56 |
1,542.61 |
1,542.25 |
1,542.25 |
250.6K |
| 10:24 |
1,542.06 |
1,542.24 |
1,542.06 |
1,542.23 |
139.3K |
| 10:25 |
1,542.04 |
1,542.11 |
1,541.99 |
1,542.11 |
256.2K |
| 10:26 |
1,542.16 |
1,542.16 |
1,542.07 |
1,542.08 |
191.1K |
| 10:27 |
1,542.19 |
1,542.53 |
1,542.19 |
1,542.52 |
31.8K |
| 10:28 |
1,542.67 |
1,542.67 |
1,542.51 |
1,542.51 |
131.0K |
| 10:29 |
1,542.55 |
1,542.97 |
1,542.55 |
1,542.97 |
1,121.5K |
| 10:30 |
1,543.15 |
1,543.15 |
1,542.90 |
1,542.90 |
398.9K |
| 10:31 |
1,542.78 |
1,542.78 |
1,542.37 |
1,542.43 |
151.3K |
| 10:32 |
1,542.44 |
1,542.81 |
1,542.44 |
1,542.81 |
182.5K |
| 10:33 |
1,543.01 |
1,543.37 |
1,542.96 |
1,543.25 |
142.0K |
| 10:34 |
1,542.86 |
1,543.28 |
1,542.86 |
1,543.25 |
174.8K |
| 10:35 |
1,543.26 |
1,543.57 |
1,543.26 |
1,543.57 |
135.9K |
| 10:36 |
1,543.43 |
1,543.52 |
1,543.31 |
1,543.31 |
177.7K |
| 10:37 |
1,543.06 |
1,543.06 |
1,541.98 |
1,541.98 |
148.3K |
| 10:38 |
1,541.85 |
1,542.51 |
1,541.85 |
1,542.38 |
168.9K |
| 10:39 |
1,542.59 |
1,542.93 |
1,542.59 |
1,542.93 |
184.4K |
| 10:40 |
1,542.83 |
1,542.83 |
1,542.67 |
1,542.75 |
116.2K |
| 10:41 |
1,542.80 |
1,542.80 |
1,542.66 |
1,542.66 |
164.2K |
| 10:42 |
1,542.45 |
1,542.45 |
1,542.25 |
1,542.25 |
107.5K |
| 10:43 |
1,542.34 |
1,542.48 |
1,542.34 |
1,542.44 |
127.0K |
| 10:44 |
1,542.91 |
1,543.80 |
1,542.91 |
1,543.80 |
208.1K |
| 10:45 |
1,544.02 |
1,544.44 |
1,543.94 |
1,544.44 |
197.7K |
| 10:46 |
1,544.42 |
1,544.47 |
1,544.40 |
1,544.42 |
162.1K |
| 10:47 |
1,544.39 |
1,544.39 |
1,544.17 |
1,544.18 |
175.9K |
| 10:48 |
1,544.24 |
1,544.74 |
1,544.24 |
1,544.63 |
260.3K |
| 10:49 |
1,544.76 |
1,544.80 |
1,544.62 |
1,544.80 |
142.9K |
| 10:50 |
1,544.77 |
1,545.09 |
1,544.77 |
1,544.88 |
139.9K |
| 10:51 |
1,545.07 |
1,545.11 |
1,544.80 |
1,544.80 |
186.0K |
| 10:52 |
1,545.13 |
1,545.13 |
1,544.53 |
1,544.53 |
174.3K |
| 10:53 |
1,544.67 |
1,544.67 |
1,544.53 |
1,544.53 |
167.3K |
| 10:54 |
1,544.72 |
1,544.74 |
1,544.58 |
1,544.58 |
124.1K |
| 10:55 |
1,544.45 |
1,544.47 |
1,544.18 |
1,544.18 |
109.6K |
| 10:56 |
1,543.78 |
1,544.02 |
1,543.78 |
1,543.96 |
125.8K |
| 10:57 |
1,544.32 |
1,544.70 |
1,544.32 |
1,544.37 |
141.3K |
| 10:58 |
1,544.35 |
1,544.35 |
1,543.92 |
1,543.92 |
119.6K |
| 10:59 |
1,543.92 |
1,543.92 |
1,543.71 |
1,543.71 |
138.6K |
| 11:00 |
1,543.78 |
1,544.62 |
1,543.78 |
1,544.53 |
122.2K |
| 11:01 |
1,544.37 |
1,544.37 |
1,544.00 |
1,544.00 |
135.1K |
| 11:02 |
1,543.94 |
1,544.09 |
1,543.62 |
1,544.09 |
186.8K |
| 11:03 |
1,544.02 |
1,544.24 |
1,543.80 |
1,544.24 |
112.3K |
| 11:04 |
1,544.23 |
1,544.23 |
1,544.09 |
1,544.16 |
89.8K |
| 11:05 |
1,543.97 |
1,543.97 |
1,543.28 |
1,543.28 |
150.0K |
| 11:06 |
1,543.14 |
1,543.58 |
1,543.06 |
1,543.58 |
137.0K |
| 11:07 |
1,543.48 |
1,543.68 |
1,543.34 |
1,543.68 |
83.8K |
| 11:08 |
1,543.75 |
1,543.75 |
1,543.43 |
1,543.43 |
83.5K |
| 11:09 |
1,543.66 |
1,543.78 |
1,543.64 |
1,543.78 |
131.2K |
| 11:10 |
1,543.64 |
1,544.01 |
1,543.64 |
1,543.97 |
109.0K |
| 11:11 |
1,544.00 |
1,544.10 |
1,543.81 |
1,543.90 |
133.4K |
| 11:12 |
1,544.03 |
1,544.08 |
1,543.93 |
1,543.93 |
145.1K |
| 11:13 |
1,543.95 |
1,543.95 |
1,543.63 |
1,543.63 |
171.7K |
| 11:14 |
1,543.67 |
1,543.67 |
1,543.56 |
1,543.65 |
130.0K |
| 11:15 |
1,543.52 |
1,543.52 |
1,543.13 |
1,543.25 |
201.2K |
| 11:16 |
1,542.90 |
1,543.11 |
1,542.74 |
1,543.04 |
160.1K |
| 11:17 |
1,543.21 |
1,543.21 |
1,542.77 |
1,542.77 |
141.1K |
| 11:18 |
1,542.75 |
1,542.97 |
1,542.75 |
1,542.87 |
121.2K |
| 11:19 |
1,542.83 |
1,542.83 |
1,542.36 |
1,542.53 |
141.5K |
| 11:20 |
1,542.40 |
1,542.45 |
1,542.11 |
1,542.45 |
137.8K |
| 11:21 |
1,542.36 |
1,542.36 |
1,542.13 |
1,542.22 |
195.6K |
| 11:22 |
1,542.09 |
1,542.26 |
1,542.09 |
1,542.26 |
162.5K |
| 11:23 |
1,542.21 |
1,542.57 |
1,542.21 |
1,542.35 |
145.1K |
| 11:24 |
1,542.28 |
1,542.54 |
1,542.25 |
1,542.54 |
117.9K |
| 11:25 |
1,542.53 |
1,542.60 |
1,542.38 |
1,542.60 |
170.0K |
| 11:26 |
1,542.56 |
1,542.69 |
1,542.49 |
1,542.65 |
93.7K |
| 11:27 |
1,542.64 |
1,543.02 |
1,542.64 |
1,543.02 |
135.4K |
| 11:28 |
1,543.20 |
1,543.20 |
1,542.63 |
1,542.63 |
126.8K |
| 11:29 |
1,542.74 |
1,543.01 |
1,542.74 |
1,542.87 |
137.7K |
| 11:30 |
1,542.61 |
1,543.01 |
1,542.61 |
1,542.89 |
161.8K |
| 11:31 |
1,542.75 |
1,542.75 |
1,542.30 |
1,542.34 |
113.6K |
| 11:32 |
1,542.23 |
1,542.23 |
1,542.14 |
1,542.14 |
153.6K |
| 11:33 |
1,542.10 |
1,542.14 |
1,541.86 |
1,541.86 |
120.8K |
| 11:34 |
1,541.71 |
1,541.74 |
1,541.59 |
1,541.74 |
134.0K |
| 11:35 |
1,541.89 |
1,542.52 |
1,541.89 |
1,542.52 |
167.6K |
| 11:36 |
1,542.51 |
1,542.51 |
1,542.04 |
1,542.04 |
125.5K |
| 11:37 |
1,542.18 |
1,542.18 |
1,541.83 |
1,541.83 |
117.7K |
| 11:38 |
1,541.92 |
1,541.95 |
1,541.85 |
1,541.85 |
126.0K |
| 11:39 |
1,541.78 |
1,541.95 |
1,541.78 |
1,541.95 |
131.3K |
| 11:40 |
1,542.00 |
1,542.20 |
1,542.00 |
1,542.20 |
92.7K |
| 11:41 |
1,542.09 |
1,542.09 |
1,541.88 |
1,541.88 |
130.1K |
| 11:42 |
1,542.09 |
1,542.09 |
1,541.93 |
1,542.09 |
95.0K |
| 11:43 |
1,541.99 |
1,542.09 |
1,541.87 |
1,541.87 |
98.1K |
| 11:44 |
1,542.03 |
1,542.04 |
1,542.03 |
1,542.03 |
85.0K |
| 11:45 |
1,541.95 |
1,542.37 |
1,541.95 |
1,542.13 |
177.4K |
| 11:46 |
1,542.26 |
1,542.26 |
1,542.00 |
1,542.00 |
118.4K |
| 11:47 |
1,542.00 |
1,542.13 |
1,542.00 |
1,542.12 |
111.5K |
| 11:48 |
1,542.08 |
1,542.08 |
1,541.91 |
1,541.96 |
79.8K |
| 11:49 |
1,541.95 |
1,542.18 |
1,541.82 |
1,542.03 |
123.4K |
| 11:50 |
1,542.13 |
1,542.68 |
1,542.13 |
1,542.56 |
130.1K |
| 11:51 |
1,542.69 |
1,542.69 |
1,542.54 |
1,542.54 |
117.3K |
| 11:52 |
1,542.44 |
1,542.44 |
1,542.30 |
1,542.30 |
70.3K |
| 11:53 |
1,542.37 |
1,542.37 |
1,542.33 |
1,542.33 |
71.2K |
| 11:54 |
1,542.18 |
1,542.36 |
1,542.17 |
1,542.36 |
99.9K |
| 11:55 |
1,542.26 |
1,542.59 |
1,542.26 |
1,542.59 |
156.1K |
| 11:56 |
1,542.45 |
1,542.45 |
1,541.99 |
1,541.99 |
115.0K |
| 11:57 |
1,541.67 |
1,541.67 |
1,541.64 |
1,541.64 |
102.6K |
| 11:58 |
1,541.44 |
1,541.54 |
1,541.44 |
1,541.54 |
99.4K |
| 11:59 |
1,541.42 |
1,542.08 |
1,541.42 |
1,542.05 |
101.1K |
| 12:00 |
1,542.01 |
1,542.01 |
1,541.84 |
1,541.85 |
74.0K |
| 12:01 |
1,541.86 |
1,541.86 |
1,541.54 |
1,541.54 |
87.1K |
| 12:02 |
1,541.56 |
1,541.94 |
1,541.56 |
1,541.94 |
65.1K |
| 12:03 |
1,541.81 |
1,542.01 |
1,541.81 |
1,542.01 |
98.4K |
| 12:04 |
1,542.00 |
1,542.33 |
1,542.00 |
1,542.33 |
98.5K |
| 12:05 |
1,542.22 |
1,542.22 |
1,542.00 |
1,542.00 |
65.2K |
| 12:06 |
1,542.07 |
1,542.07 |
1,541.82 |
1,541.82 |
106.1K |
| 12:07 |
1,541.90 |
1,542.03 |
1,541.82 |
1,542.03 |
92.6K |
| 12:08 |
1,542.10 |
1,542.12 |
1,541.87 |
1,541.87 |
203.1K |
| 12:09 |
1,541.90 |
1,542.21 |
1,541.90 |
1,542.18 |
82.9K |
| 12:10 |
1,542.19 |
1,542.19 |
1,541.67 |
1,541.67 |
133.8K |
| 12:11 |
1,541.72 |
1,541.73 |
1,541.50 |
1,541.50 |
92.0K |
| 12:12 |
1,541.39 |
1,541.56 |
1,541.38 |
1,541.56 |
134.9K |
| 12:13 |
1,541.36 |
1,541.36 |
1,541.17 |
1,541.17 |
145.7K |
| 12:14 |
1,540.99 |
1,541.18 |
1,540.99 |
1,541.12 |
98.3K |
| 12:15 |
1,541.16 |
1,541.16 |
1,540.46 |
1,540.46 |
103.7K |
| 12:16 |
1,540.56 |
1,540.56 |
1,540.39 |
1,540.39 |
94.5K |
| 12:17 |
1,540.77 |
1,541.18 |
1,540.77 |
1,541.18 |
114.6K |
| 12:18 |
1,541.22 |
1,541.24 |
1,541.13 |
1,541.23 |
81.0K |
| 12:19 |
1,541.16 |
1,541.40 |
1,541.16 |
1,541.40 |
106.7K |
| 12:20 |
1,541.45 |
1,541.45 |
1,541.26 |
1,541.26 |
80.2K |
| 12:21 |
1,541.29 |
1,541.33 |
1,541.20 |
1,541.20 |
68.7K |
| 12:22 |
1,541.24 |
1,541.24 |
1,541.03 |
1,541.10 |
75.9K |
| 12:23 |
1,541.20 |
1,541.20 |
1,541.03 |
1,541.03 |
79.5K |
| 12:24 |
1,541.07 |
1,541.38 |
1,541.07 |
1,541.31 |
82.4K |
| 12:25 |
1,541.39 |
1,541.40 |
1,541.36 |
1,541.40 |
104.4K |
| 12:26 |
1,541.35 |
1,541.45 |
1,541.31 |
1,541.39 |
79.0K |
| 12:27 |
1,541.26 |
1,541.35 |
1,541.26 |
1,541.35 |
54.2K |
| 12:28 |
1,541.12 |
1,541.12 |
1,540.80 |
1,540.80 |
125.4K |
| 12:29 |
1,541.08 |
1,541.15 |
1,541.05 |
1,541.15 |
105.3K |
| 12:30 |
1,541.22 |
1,541.32 |
1,541.22 |
1,541.28 |
53.6K |
| 12:31 |
1,541.25 |
1,541.32 |
1,541.07 |
1,541.07 |
83.4K |
| 12:32 |
1,541.02 |
1,541.23 |
1,541.02 |
1,541.23 |
75.8K |
| 12:33 |
1,541.23 |
1,541.35 |
1,541.15 |
1,541.35 |
112.3K |
| 12:34 |
1,541.40 |
1,541.49 |
1,541.31 |
1,541.31 |
85.4K |
| 12:35 |
1,541.29 |
1,541.35 |
1,541.29 |
1,541.35 |
61.2K |
| 12:36 |
1,541.47 |
1,541.54 |
1,541.47 |
1,541.54 |
72.1K |
| 12:37 |
1,541.68 |
1,541.71 |
1,541.65 |
1,541.68 |
85.1K |
| 12:38 |
1,541.76 |
1,541.97 |
1,541.76 |
1,541.96 |
102.4K |
| 12:39 |
1,541.99 |
1,541.99 |
1,541.80 |
1,541.93 |
87.8K |
| 12:40 |
1,541.94 |
1,542.13 |
1,541.94 |
1,542.13 |
87.7K |
| 12:41 |
1,542.11 |
1,542.24 |
1,542.11 |
1,542.24 |
94.9K |
| 12:42 |
1,542.26 |
1,542.34 |
1,542.26 |
1,542.31 |
86.5K |
| 12:43 |
1,542.33 |
1,542.38 |
1,542.25 |
1,542.37 |
66.0K |
| 12:44 |
1,542.41 |
1,542.61 |
1,542.41 |
1,542.61 |
75.4K |
| 12:45 |
1,542.59 |
1,542.69 |
1,542.54 |
1,542.54 |
107.5K |
| 12:46 |
1,542.54 |
1,542.61 |
1,542.51 |
1,542.57 |
66.0K |
| 12:47 |
1,542.61 |
1,542.61 |
1,542.26 |
1,542.26 |
93.9K |
| 12:48 |
1,542.21 |
1,542.21 |
1,542.03 |
1,542.03 |
96.9K |
| 12:49 |
1,541.93 |
1,541.94 |
1,541.87 |
1,541.87 |
67.3K |
| 12:50 |
1,541.88 |
1,541.88 |
1,541.81 |
1,541.85 |
41.1K |
| 12:51 |
1,542.00 |
1,542.02 |
1,541.98 |
1,541.99 |
75.6K |
| 12:52 |
1,542.14 |
1,542.39 |
1,542.14 |
1,542.38 |
87.5K |
| 12:53 |
1,542.38 |
1,542.56 |
1,542.38 |
1,542.56 |
64.3K |
| 12:54 |
1,542.65 |
1,543.12 |
1,542.65 |
1,543.12 |
106.6K |
| 12:55 |
1,543.15 |
1,543.15 |
1,542.76 |
1,542.76 |
103.3K |
| 12:56 |
1,542.78 |
1,543.09 |
1,542.78 |
1,543.08 |
122.6K |
| 12:57 |
1,543.09 |
1,543.70 |
1,543.09 |
1,543.68 |
117.6K |
| 12:58 |
1,543.56 |
1,543.62 |
1,543.40 |
1,543.40 |
87.9K |
| 12:59 |
1,543.25 |
1,543.26 |
1,543.05 |
1,543.05 |
131.7K |
| 13:00 |
1,542.86 |
1,543.18 |
1,542.84 |
1,543.18 |
83.2K |
| 13:01 |
1,543.43 |
1,543.60 |
1,543.43 |
1,543.60 |
195.3K |
| 13:02 |
1,543.63 |
1,543.63 |
1,543.43 |
1,543.43 |
76.1K |
| 13:03 |
1,543.48 |
1,543.51 |
1,543.44 |
1,543.44 |
99.1K |
| 13:04 |
1,543.40 |
1,543.56 |
1,543.40 |
1,543.42 |
109.4K |
| 13:05 |
1,543.24 |
1,543.34 |
1,543.23 |
1,543.34 |
82.3K |
| 13:06 |
1,543.36 |
1,543.43 |
1,543.21 |
1,543.21 |
102.1K |
| 13:07 |
1,543.21 |
1,543.33 |
1,543.13 |
1,543.20 |
101.2K |
| 13:08 |
1,543.35 |
1,543.48 |
1,543.32 |
1,543.48 |
69.9K |
| 13:09 |
1,543.12 |
1,543.12 |
1,543.02 |
1,543.02 |
87.4K |
| 13:10 |
1,543.06 |
1,543.06 |
1,542.94 |
1,542.98 |
46.3K |
| 13:11 |
1,543.00 |
1,543.26 |
1,543.00 |
1,543.26 |
92.6K |
| 13:12 |
1,543.28 |
1,543.43 |
1,543.28 |
1,543.42 |
62.0K |
| 13:13 |
1,543.69 |
1,543.69 |
1,543.32 |
1,543.32 |
77.6K |
| 13:14 |
1,543.46 |
1,543.46 |
1,543.39 |
1,543.44 |
81.1K |
| 13:15 |
1,543.69 |
1,543.75 |
1,543.66 |
1,543.67 |
69.0K |
| 13:16 |
1,543.68 |
1,543.81 |
1,543.52 |
1,543.52 |
63.4K |
| 13:17 |
1,543.59 |
1,543.79 |
1,543.56 |
1,543.73 |
111.6K |
| 13:18 |
1,543.67 |
1,543.67 |
1,543.29 |
1,543.29 |
224.3K |
| 13:19 |
1,543.41 |
1,543.44 |
1,543.16 |
1,543.16 |
81.6K |
| 13:20 |
1,543.40 |
1,543.40 |
1,543.35 |
1,543.35 |
82.8K |
| 13:21 |
1,543.63 |
1,543.63 |
1,543.29 |
1,543.29 |
66.5K |
| 13:22 |
1,543.16 |
1,543.48 |
1,543.16 |
1,543.48 |
81.6K |
| 13:23 |
1,543.61 |
1,543.61 |
1,543.25 |
1,543.31 |
87.3K |
| 13:24 |
1,543.37 |
1,543.42 |
1,543.37 |
1,543.40 |
95.8K |
| 13:25 |
1,543.44 |
1,543.56 |
1,543.40 |
1,543.40 |
64.5K |
| 13:26 |
1,543.45 |
1,543.56 |
1,543.27 |
1,543.56 |
102.0K |
| 13:27 |
1,543.62 |
1,543.62 |
1,543.47 |
1,543.47 |
96.2K |
| 13:28 |
1,543.49 |
1,543.49 |
1,543.30 |
1,543.31 |
103.4K |
| 13:29 |
1,543.24 |
1,543.24 |
1,542.69 |
1,542.69 |
113.9K |
| 13:30 |
1,542.85 |
1,542.95 |
1,542.85 |
1,542.95 |
43.5K |
| 13:31 |
1,543.19 |
1,543.21 |
1,543.18 |
1,543.18 |
114.4K |
| 13:32 |
1,543.14 |
1,543.14 |
1,542.92 |
1,542.92 |
78.1K |
| 13:33 |
1,542.89 |
1,542.89 |
1,542.60 |
1,542.64 |
71.4K |
| 13:34 |
1,542.85 |
1,543.05 |
1,542.85 |
1,543.01 |
81.7K |
| 13:35 |
1,542.78 |
1,542.78 |
1,542.69 |
1,542.75 |
67.3K |
| 13:36 |
1,542.81 |
1,542.84 |
1,542.75 |
1,542.75 |
59.2K |
| 13:37 |
1,542.90 |
1,543.17 |
1,542.90 |
1,543.17 |
67.1K |
| 13:38 |
1,543.32 |
1,543.33 |
1,543.24 |
1,543.27 |
76.6K |
| 13:39 |
1,543.61 |
1,543.61 |
1,543.25 |
1,543.25 |
159.2K |
| 13:40 |
1,543.26 |
1,543.38 |
1,543.26 |
1,543.38 |
222.2K |
| 13:41 |
1,543.39 |
1,543.46 |
1,543.30 |
1,543.46 |
68.1K |
| 13:42 |
1,543.65 |
1,543.75 |
1,543.65 |
1,543.67 |
53.0K |
| 13:43 |
1,543.97 |
1,543.97 |
1,543.71 |
1,543.71 |
112.8K |
| 13:44 |
1,543.66 |
1,543.68 |
1,543.64 |
1,543.67 |
53.7K |
| 13:45 |
1,543.74 |
1,543.82 |
1,543.72 |
1,543.82 |
59.8K |
| 13:46 |
1,543.85 |
1,543.85 |
1,543.76 |
1,543.76 |
63.5K |
| 13:47 |
1,543.67 |
1,544.06 |
1,543.56 |
1,544.06 |
129.1K |
| 13:48 |
1,544.04 |
1,544.12 |
1,544.04 |
1,544.12 |
112.0K |
| 13:49 |
1,544.15 |
1,544.15 |
1,544.02 |
1,544.15 |
82.7K |
| 13:50 |
1,544.14 |
1,544.15 |
1,544.13 |
1,544.15 |
51.7K |
| 13:51 |
1,544.08 |
1,544.19 |
1,544.07 |
1,544.19 |
80.3K |
| 13:52 |
1,544.15 |
1,544.16 |
1,544.13 |
1,544.16 |
74.3K |
| 13:53 |
1,544.31 |
1,544.42 |
1,544.31 |
1,544.35 |
79.0K |
| 13:54 |
1,544.32 |
1,544.32 |
1,544.04 |
1,544.04 |
59.1K |
| 13:55 |
1,543.94 |
1,544.02 |
1,543.94 |
1,543.98 |
105.8K |
| 13:56 |
1,544.20 |
1,544.40 |
1,544.20 |
1,544.40 |
94.6K |
| 13:57 |
1,544.47 |
1,544.47 |
1,544.03 |
1,544.06 |
93.3K |
| 13:58 |
1,544.03 |
1,544.04 |
1,544.00 |
1,544.00 |
86.5K |
| 13:59 |
1,544.07 |
1,544.16 |
1,543.97 |
1,544.16 |
77.8K |
| 14:00 |
1,544.12 |
1,544.12 |
1,543.82 |
1,543.91 |
97.5K |
| 14:01 |
1,543.89 |
1,544.11 |
1,543.75 |
1,544.11 |
96.4K |
| 14:02 |
1,544.15 |
1,544.28 |
1,544.13 |
1,544.28 |
100.1K |
| 14:03 |
1,544.26 |
1,544.46 |
1,544.26 |
1,544.38 |
100.4K |
| 14:04 |
1,544.33 |
1,544.45 |
1,544.33 |
1,544.45 |
171.4K |
| 14:05 |
1,544.49 |
1,544.49 |
1,544.06 |
1,544.06 |
89.3K |
| 14:06 |
1,544.48 |
1,544.48 |
1,543.98 |
1,543.98 |
102.6K |
| 14:07 |
1,544.00 |
1,544.14 |
1,544.00 |
1,544.11 |
68.6K |
| 14:08 |
1,544.14 |
1,544.15 |
1,544.14 |
1,544.14 |
64.3K |
| 14:09 |
1,544.07 |
1,544.20 |
1,544.05 |
1,544.20 |
70.1K |
| 14:10 |
1,544.17 |
1,544.31 |
1,544.17 |
1,544.30 |
62.1K |
| 14:11 |
1,544.41 |
1,544.62 |
1,544.38 |
1,544.38 |
85.9K |
| 14:12 |
1,544.34 |
1,544.51 |
1,544.34 |
1,544.38 |
107.6K |
| 14:13 |
1,544.35 |
1,544.38 |
1,544.19 |
1,544.38 |
117.4K |
| 14:14 |
1,544.64 |
1,544.75 |
1,544.64 |
1,544.75 |
61.9K |
| 14:15 |
1,544.65 |
1,544.65 |
1,544.44 |
1,544.44 |
92.5K |
| 14:16 |
1,544.36 |
1,544.36 |
1,544.03 |
1,544.03 |
102.5K |
| 14:17 |
1,544.00 |
1,544.00 |
1,543.89 |
1,543.89 |
120.0K |
| 14:18 |
1,543.82 |
1,543.83 |
1,543.74 |
1,543.74 |
73.5K |
| 14:19 |
1,543.69 |
1,543.70 |
1,543.68 |
1,543.68 |
78.1K |
| 14:20 |
1,543.67 |
1,543.98 |
1,543.67 |
1,543.88 |
146.4K |
| 14:21 |
1,543.90 |
1,543.90 |
1,543.86 |
1,543.88 |
126.3K |
| 14:22 |
1,543.91 |
1,544.05 |
1,543.91 |
1,544.03 |
93.5K |
| 14:23 |
1,543.97 |
1,543.97 |
1,543.86 |
1,543.86 |
59.7K |
| 14:24 |
1,543.82 |
1,543.82 |
1,543.73 |
1,543.73 |
66.8K |
| 14:25 |
1,543.71 |
1,543.71 |
1,543.55 |
1,543.55 |
96.6K |
| 14:26 |
1,543.66 |
1,543.70 |
1,543.56 |
1,543.56 |
104.0K |
| 14:27 |
1,543.49 |
1,543.67 |
1,543.40 |
1,543.67 |
172.8K |
| 14:28 |
1,543.66 |
1,543.84 |
1,543.66 |
1,543.84 |
76.2K |
| 14:29 |
1,543.78 |
1,543.96 |
1,543.78 |
1,543.88 |
98.2K |
| 14:30 |
1,543.94 |
1,543.94 |
1,543.67 |
1,543.67 |
99.3K |
| 14:31 |
1,543.70 |
1,544.01 |
1,543.70 |
1,544.01 |
80.5K |
| 14:32 |
1,544.10 |
1,544.17 |
1,544.10 |
1,544.17 |
105.2K |
| 14:33 |
1,544.03 |
1,544.03 |
1,544.01 |
1,544.01 |
153.7K |
| 14:34 |
1,543.93 |
1,543.99 |
1,543.85 |
1,543.91 |
150.8K |
| 14:35 |
1,543.84 |
1,543.87 |
1,543.81 |
1,543.84 |
82.9K |
| 14:36 |
1,543.93 |
1,543.93 |
1,543.77 |
1,543.77 |
106.8K |
| 14:37 |
1,543.83 |
1,544.06 |
1,543.83 |
1,543.97 |
90.1K |
| 14:38 |
1,544.13 |
1,544.30 |
1,544.13 |
1,544.24 |
165.0K |
| 14:39 |
1,544.18 |
1,544.18 |
1,543.86 |
1,543.86 |
101.3K |
| 14:40 |
1,543.85 |
1,543.85 |
1,543.53 |
1,543.53 |
93.4K |
| 14:41 |
1,543.50 |
1,543.50 |
1,543.18 |
1,543.18 |
67.7K |
| 14:42 |
1,543.14 |
1,543.14 |
1,542.75 |
1,542.75 |
96.0K |
| 14:43 |
1,542.51 |
1,542.52 |
1,542.46 |
1,542.48 |
100.1K |
| 14:44 |
1,542.60 |
1,542.84 |
1,542.60 |
1,542.84 |
79.1K |
| 14:45 |
1,542.89 |
1,542.89 |
1,542.47 |
1,542.47 |
88.4K |
| 14:46 |
1,542.50 |
1,542.62 |
1,542.48 |
1,542.48 |
110.4K |
| 14:47 |
1,542.46 |
1,542.48 |
1,542.44 |
1,542.48 |
89.5K |
| 14:48 |
1,542.49 |
1,542.61 |
1,542.49 |
1,542.58 |
81.7K |
| 14:49 |
1,542.60 |
1,542.71 |
1,542.60 |
1,542.68 |
87.1K |
| 14:50 |
1,542.66 |
1,542.66 |
1,542.50 |
1,542.50 |
107.1K |
| 14:51 |
1,542.44 |
1,542.55 |
1,542.44 |
1,542.47 |
105.5K |
| 14:52 |
1,542.50 |
1,542.52 |
1,542.44 |
1,542.52 |
107.7K |
| 14:53 |
1,542.51 |
1,542.66 |
1,542.51 |
1,542.66 |
68.6K |
| 14:54 |
1,542.54 |
1,542.72 |
1,542.54 |
1,542.72 |
89.9K |
| 14:55 |
1,542.57 |
1,542.83 |
1,542.57 |
1,542.83 |
137.1K |
| 14:56 |
1,542.71 |
1,542.95 |
1,542.71 |
1,542.95 |
69.5K |
| 14:57 |
1,542.95 |
1,542.99 |
1,542.91 |
1,542.91 |
74.7K |
| 14:58 |
1,542.89 |
1,542.89 |
1,542.71 |
1,542.71 |
75.5K |
| 14:59 |
1,542.83 |
1,542.94 |
1,542.83 |
1,542.94 |
114.9K |
| 15:00 |
1,543.02 |
1,543.07 |
1,542.85 |
1,543.07 |
108.6K |
| 15:01 |
1,543.01 |
1,543.01 |
1,542.94 |
1,543.01 |
72.3K |
| 15:02 |
1,543.16 |
1,543.40 |
1,543.16 |
1,543.40 |
106.1K |
| 15:03 |
1,543.46 |
1,543.66 |
1,543.46 |
1,543.66 |
130.0K |
| 15:04 |
1,543.85 |
1,543.85 |
1,543.77 |
1,543.77 |
112.5K |
| 15:05 |
1,543.53 |
1,543.53 |
1,543.40 |
1,543.48 |
75.8K |
| 15:06 |
1,543.51 |
1,543.51 |
1,543.33 |
1,543.37 |
106.4K |
| 15:07 |
1,543.59 |
1,543.96 |
1,543.59 |
1,543.96 |
133.3K |
| 15:08 |
1,543.98 |
1,544.00 |
1,543.96 |
1,543.96 |
62.0K |
| 15:09 |
1,543.92 |
1,543.92 |
1,543.72 |
1,543.72 |
104.1K |
| 15:10 |
1,543.57 |
1,543.57 |
1,543.44 |
1,543.44 |
83.1K |
| 15:11 |
1,543.31 |
1,543.60 |
1,543.31 |
1,543.55 |
102.2K |
| 15:12 |
1,543.63 |
1,543.69 |
1,543.55 |
1,543.69 |
82.5K |
| 15:13 |
1,543.70 |
1,543.74 |
1,543.69 |
1,543.74 |
86.6K |
| 15:14 |
1,543.60 |
1,543.74 |
1,543.56 |
1,543.74 |
124.3K |
| 15:15 |
1,543.76 |
1,543.76 |
1,543.62 |
1,543.62 |
74.8K |
| 15:16 |
1,543.63 |
1,543.63 |
1,543.41 |
1,543.41 |
101.0K |
| 15:17 |
1,543.40 |
1,543.70 |
1,543.40 |
1,543.70 |
128.0K |
| 15:18 |
1,543.63 |
1,543.65 |
1,543.55 |
1,543.60 |
104.6K |
| 15:19 |
1,543.64 |
1,543.64 |
1,543.19 |
1,543.19 |
87.5K |
| 15:20 |
1,543.16 |
1,543.16 |
1,542.81 |
1,542.81 |
140.0K |
| 15:21 |
1,542.82 |
1,542.89 |
1,542.82 |
1,542.83 |
125.6K |
| 15:22 |
1,542.88 |
1,543.11 |
1,542.88 |
1,543.11 |
113.4K |
| 15:23 |
1,542.98 |
1,543.13 |
1,542.96 |
1,542.96 |
124.8K |
| 15:24 |
1,543.09 |
1,543.14 |
1,543.09 |
1,543.14 |
101.5K |
| 15:25 |
1,543.11 |
1,543.34 |
1,543.11 |
1,543.34 |
105.6K |
| 15:26 |
1,543.46 |
1,543.46 |
1,543.11 |
1,543.11 |
162.5K |
| 15:27 |
1,543.14 |
1,543.17 |
1,543.07 |
1,543.08 |
119.1K |
| 15:28 |
1,543.08 |
1,543.08 |
1,542.95 |
1,542.95 |
156.8K |
| 15:29 |
1,543.01 |
1,543.01 |
1,542.84 |
1,542.84 |
165.0K |
| 15:30 |
1,542.67 |
1,542.82 |
1,542.67 |
1,542.82 |
184.4K |
| 15:31 |
1,542.83 |
1,542.83 |
1,542.68 |
1,542.68 |
258.5K |
| 15:32 |
1,542.66 |
1,542.73 |
1,542.65 |
1,542.66 |
269.5K |
| 15:33 |
1,542.54 |
1,542.68 |
1,542.54 |
1,542.64 |
234.3K |
| 15:34 |
1,542.56 |
1,542.56 |
1,542.25 |
1,542.25 |
226.9K |
| 15:35 |
1,542.21 |
1,542.34 |
1,542.18 |
1,542.19 |
203.1K |
| 15:36 |
1,542.03 |
1,542.03 |
1,541.75 |
1,541.82 |
348.3K |
| 15:37 |
1,541.85 |
1,541.85 |
1,541.58 |
1,541.64 |
212.6K |
| 15:38 |
1,541.65 |
1,541.65 |
1,541.41 |
1,541.41 |
274.6K |
| 15:39 |
1,541.38 |
1,541.74 |
1,541.38 |
1,541.74 |
226.7K |
| 15:40 |
1,541.79 |
1,542.18 |
1,541.79 |
1,542.18 |
169.5K |
| 15:41 |
1,542.31 |
1,542.31 |
1,542.15 |
1,542.19 |
183.7K |
| 15:42 |
1,542.27 |
1,542.55 |
1,542.27 |
1,542.47 |
260.1K |
| 15:43 |
1,542.64 |
1,542.81 |
1,542.64 |
1,542.81 |
182.6K |
| 15:44 |
1,542.87 |
1,543.06 |
1,542.87 |
1,543.06 |
244.5K |
| 15:45 |
1,543.09 |
1,543.09 |
1,542.87 |
1,542.87 |
258.3K |
| 15:46 |
1,542.77 |
1,542.95 |
1,542.77 |
1,542.79 |
187.2K |
| 15:47 |
1,542.78 |
1,543.01 |
1,542.78 |
1,542.81 |
269.3K |
| 15:48 |
1,542.56 |
1,543.06 |
1,542.56 |
1,543.06 |
199.4K |
| 15:49 |
1,542.94 |
1,542.95 |
1,542.83 |
1,542.84 |
330.9K |
| 15:50 |
1,542.79 |
1,542.79 |
1,542.06 |
1,542.08 |
1,010.9K |
| 15:51 |
1,542.05 |
1,542.05 |
1,541.69 |
1,541.83 |
432.5K |
| 15:52 |
1,541.81 |
1,541.81 |
1,541.54 |
1,541.54 |
404.4K |
| 15:53 |
1,541.71 |
1,541.71 |
1,541.40 |
1,541.49 |
456.6K |
| 15:54 |
1,541.44 |
1,541.79 |
1,541.44 |
1,541.79 |
523.5K |
| 15:55 |
1,542.01 |
1,542.38 |
1,542.01 |
1,542.01 |
760.1K |
| 15:56 |
1,541.93 |
1,541.95 |
1,541.82 |
1,541.82 |
899.9K |
| 15:57 |
1,541.81 |
1,541.81 |
1,541.73 |
1,541.76 |
842.6K |
| 15:58 |
1,541.69 |
1,541.81 |
1,541.69 |
1,541.81 |
766.5K |
| 15:59 |
1,541.89 |
1,542.29 |
1,541.87 |
1,542.29 |
1,650.4K |
| 16:00 |
1,542.43 |
1,542.43 |
1,542.37 |
1,542.37 |
90,060.4K |
| 16:01 |
1,542.37 |
1,542.37 |
1,542.37 |
1,542.37 |
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
|