| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,534.63 |
1,534.63 |
1,533.21 |
1,533.21 |
7,947.1K |
| 09:31 |
1,532.40 |
1,533.16 |
1,531.65 |
1,531.65 |
318.8K |
| 09:32 |
1,532.65 |
1,533.79 |
1,532.65 |
1,533.79 |
254.9K |
| 09:33 |
1,533.79 |
1,534.74 |
1,533.79 |
1,534.74 |
226.6K |
| 09:34 |
1,534.75 |
1,535.17 |
1,534.75 |
1,535.17 |
299.9K |
| 09:35 |
1,535.37 |
1,535.45 |
1,534.36 |
1,534.36 |
242.5K |
| 09:36 |
1,534.27 |
1,534.94 |
1,534.27 |
1,534.85 |
208.1K |
| 09:37 |
1,535.27 |
1,535.27 |
1,534.93 |
1,535.02 |
178.7K |
| 09:38 |
1,534.60 |
1,535.37 |
1,534.60 |
1,535.18 |
290.2K |
| 09:39 |
1,535.09 |
1,535.74 |
1,534.94 |
1,535.74 |
244.0K |
| 09:40 |
1,535.60 |
1,535.62 |
1,535.32 |
1,535.32 |
219.7K |
| 09:41 |
1,535.35 |
1,535.35 |
1,534.57 |
1,535.08 |
210.6K |
| 09:42 |
1,535.03 |
1,535.03 |
1,534.79 |
1,534.79 |
248.4K |
| 09:43 |
1,534.75 |
1,534.87 |
1,534.70 |
1,534.87 |
169.6K |
| 09:44 |
1,535.64 |
1,536.12 |
1,535.64 |
1,535.92 |
156.0K |
| 09:45 |
1,535.68 |
1,535.68 |
1,535.09 |
1,535.10 |
193.1K |
| 09:46 |
1,534.38 |
1,535.25 |
1,534.38 |
1,535.25 |
232.9K |
| 09:47 |
1,535.50 |
1,535.64 |
1,535.34 |
1,535.64 |
136.2K |
| 09:48 |
1,536.07 |
1,536.34 |
1,536.07 |
1,536.18 |
157.2K |
| 09:49 |
1,536.26 |
1,536.26 |
1,536.04 |
1,536.13 |
159.3K |
| 09:50 |
1,536.66 |
1,536.78 |
1,536.10 |
1,536.10 |
279.2K |
| 09:51 |
1,536.11 |
1,536.54 |
1,536.00 |
1,536.00 |
317.1K |
| 09:52 |
1,535.90 |
1,536.06 |
1,535.72 |
1,535.72 |
186.9K |
| 09:53 |
1,535.57 |
1,535.80 |
1,535.57 |
1,535.80 |
113.7K |
| 09:54 |
1,536.04 |
1,536.71 |
1,536.04 |
1,536.71 |
116.2K |
| 09:55 |
1,536.70 |
1,536.70 |
1,536.17 |
1,536.17 |
135.5K |
| 09:56 |
1,536.29 |
1,536.29 |
1,536.23 |
1,536.24 |
125.8K |
| 09:57 |
1,536.23 |
1,536.36 |
1,536.23 |
1,536.30 |
140.8K |
| 09:58 |
1,536.25 |
1,536.30 |
1,536.18 |
1,536.18 |
134.2K |
| 09:59 |
1,536.31 |
1,536.31 |
1,536.23 |
1,536.28 |
134.2K |
| 10:00 |
1,536.22 |
1,536.27 |
1,536.05 |
1,536.27 |
178.1K |
| 10:01 |
1,535.47 |
1,535.74 |
1,535.37 |
1,535.74 |
195.8K |
| 10:02 |
1,535.79 |
1,535.79 |
1,534.85 |
1,534.85 |
157.9K |
| 10:03 |
1,534.50 |
1,534.50 |
1,534.15 |
1,534.19 |
214.0K |
| 10:04 |
1,534.59 |
1,535.05 |
1,534.59 |
1,534.96 |
176.4K |
| 10:05 |
1,534.82 |
1,535.15 |
1,534.58 |
1,534.58 |
223.7K |
| 10:06 |
1,535.10 |
1,535.40 |
1,534.99 |
1,535.23 |
265.6K |
| 10:07 |
1,535.21 |
1,535.38 |
1,534.90 |
1,535.38 |
176.6K |
| 10:08 |
1,535.58 |
1,535.58 |
1,535.01 |
1,535.02 |
154.2K |
| 10:09 |
1,534.70 |
1,534.99 |
1,534.68 |
1,534.79 |
131.9K |
| 10:10 |
1,534.67 |
1,534.83 |
1,534.47 |
1,534.47 |
138.6K |
| 10:11 |
1,534.64 |
1,534.85 |
1,534.49 |
1,534.85 |
258.4K |
| 10:12 |
1,535.05 |
1,535.14 |
1,534.94 |
1,534.97 |
141.5K |
| 10:13 |
1,535.34 |
1,535.84 |
1,535.34 |
1,535.76 |
224.3K |
| 10:14 |
1,535.66 |
1,536.17 |
1,535.66 |
1,536.17 |
134.3K |
| 10:15 |
1,535.86 |
1,535.89 |
1,535.74 |
1,535.89 |
118.4K |
| 10:16 |
1,535.94 |
1,536.20 |
1,535.94 |
1,535.97 |
85.9K |
| 10:17 |
1,536.17 |
1,536.82 |
1,536.17 |
1,536.82 |
134.7K |
| 10:18 |
1,536.77 |
1,536.77 |
1,536.01 |
1,536.01 |
163.0K |
| 10:19 |
1,536.71 |
1,536.82 |
1,536.41 |
1,536.41 |
148.7K |
| 10:20 |
1,536.36 |
1,536.36 |
1,536.13 |
1,536.13 |
192.7K |
| 10:21 |
1,536.09 |
1,536.53 |
1,536.09 |
1,536.13 |
156.4K |
| 10:22 |
1,535.97 |
1,536.13 |
1,535.92 |
1,535.92 |
147.2K |
| 10:23 |
1,536.01 |
1,536.01 |
1,535.34 |
1,535.48 |
143.0K |
| 10:24 |
1,535.65 |
1,536.10 |
1,535.57 |
1,535.62 |
179.8K |
| 10:25 |
1,535.54 |
1,536.28 |
1,535.54 |
1,536.14 |
109.3K |
| 10:26 |
1,535.93 |
1,535.97 |
1,535.78 |
1,535.97 |
103.7K |
| 10:27 |
1,535.94 |
1,536.08 |
1,535.79 |
1,536.08 |
84.3K |
| 10:28 |
1,536.01 |
1,536.02 |
1,535.69 |
1,536.02 |
130.0K |
| 10:29 |
1,535.96 |
1,535.97 |
1,535.87 |
1,535.87 |
94.4K |
| 10:30 |
1,536.10 |
1,536.79 |
1,536.10 |
1,536.79 |
131.4K |
| 10:31 |
1,536.77 |
1,536.81 |
1,536.71 |
1,536.81 |
85.5K |
| 10:32 |
1,537.11 |
1,537.11 |
1,536.30 |
1,536.30 |
132.4K |
| 10:33 |
1,536.39 |
1,536.67 |
1,536.39 |
1,536.67 |
119.1K |
| 10:34 |
1,536.40 |
1,536.82 |
1,536.38 |
1,536.82 |
107.8K |
| 10:35 |
1,536.83 |
1,536.83 |
1,536.80 |
1,536.83 |
225.8K |
| 10:36 |
1,536.84 |
1,537.44 |
1,536.84 |
1,537.44 |
226.0K |
| 10:37 |
1,537.32 |
1,537.58 |
1,537.32 |
1,537.58 |
119.8K |
| 10:38 |
1,537.69 |
1,538.06 |
1,537.64 |
1,537.64 |
231.8K |
| 10:39 |
1,538.18 |
1,538.18 |
1,537.81 |
1,537.81 |
149.9K |
| 10:40 |
1,537.97 |
1,537.97 |
1,537.51 |
1,537.51 |
78.2K |
| 10:41 |
1,537.51 |
1,537.87 |
1,537.51 |
1,537.78 |
110.1K |
| 10:42 |
1,537.93 |
1,538.17 |
1,537.93 |
1,538.09 |
82.4K |
| 10:43 |
1,538.47 |
1,538.47 |
1,538.34 |
1,538.45 |
84.8K |
| 10:44 |
1,538.39 |
1,539.23 |
1,538.39 |
1,539.23 |
107.5K |
| 10:45 |
1,539.38 |
1,539.38 |
1,538.95 |
1,538.95 |
102.1K |
| 10:46 |
1,539.14 |
1,539.14 |
1,538.77 |
1,538.77 |
83.2K |
| 10:47 |
1,538.72 |
1,538.72 |
1,538.36 |
1,538.36 |
140.3K |
| 10:48 |
1,538.33 |
1,538.33 |
1,538.02 |
1,538.04 |
88.8K |
| 10:49 |
1,537.88 |
1,538.33 |
1,537.88 |
1,538.33 |
106.4K |
| 10:50 |
1,538.56 |
1,538.67 |
1,538.56 |
1,538.64 |
121.1K |
| 10:51 |
1,538.71 |
1,538.71 |
1,538.34 |
1,538.34 |
99.6K |
| 10:52 |
1,538.38 |
1,538.51 |
1,538.20 |
1,538.51 |
106.0K |
| 10:53 |
1,538.58 |
1,538.58 |
1,538.33 |
1,538.50 |
97.5K |
| 10:54 |
1,538.58 |
1,538.97 |
1,538.58 |
1,538.97 |
151.2K |
| 10:55 |
1,539.03 |
1,539.05 |
1,538.68 |
1,538.68 |
95.3K |
| 10:56 |
1,538.59 |
1,538.74 |
1,538.59 |
1,538.63 |
106.7K |
| 10:57 |
1,538.73 |
1,538.73 |
1,538.55 |
1,538.55 |
85.2K |
| 10:58 |
1,538.58 |
1,538.83 |
1,538.58 |
1,538.76 |
90.4K |
| 10:59 |
1,538.92 |
1,538.97 |
1,538.86 |
1,538.97 |
85.5K |
| 11:00 |
1,539.02 |
1,539.02 |
1,538.47 |
1,538.47 |
115.9K |
| 11:01 |
1,538.52 |
1,538.94 |
1,538.52 |
1,538.84 |
239.3K |
| 11:02 |
1,538.94 |
1,538.94 |
1,538.47 |
1,538.47 |
127.3K |
| 11:03 |
1,538.54 |
1,538.54 |
1,538.11 |
1,538.11 |
87.9K |
| 11:04 |
1,537.96 |
1,537.96 |
1,537.85 |
1,537.85 |
107.4K |
| 11:05 |
1,537.52 |
1,537.52 |
1,537.07 |
1,537.47 |
205.5K |
| 11:06 |
1,537.35 |
1,537.40 |
1,537.09 |
1,537.36 |
120.0K |
| 11:07 |
1,537.22 |
1,537.22 |
1,536.58 |
1,536.58 |
123.2K |
| 11:08 |
1,536.62 |
1,536.73 |
1,536.55 |
1,536.64 |
117.1K |
| 11:09 |
1,536.43 |
1,536.63 |
1,536.42 |
1,536.42 |
186.9K |
| 11:10 |
1,536.48 |
1,537.12 |
1,536.48 |
1,537.12 |
94.7K |
| 11:11 |
1,537.25 |
1,537.25 |
1,537.01 |
1,537.01 |
125.4K |
| 11:12 |
1,536.85 |
1,536.85 |
1,536.20 |
1,536.20 |
143.4K |
| 11:13 |
1,536.20 |
1,536.32 |
1,536.19 |
1,536.32 |
80.2K |
| 11:14 |
1,536.28 |
1,536.44 |
1,536.28 |
1,536.30 |
71.4K |
| 11:15 |
1,536.17 |
1,536.19 |
1,536.11 |
1,536.11 |
102.2K |
| 11:16 |
1,536.04 |
1,536.35 |
1,536.04 |
1,536.35 |
109.3K |
| 11:17 |
1,536.48 |
1,536.48 |
1,535.97 |
1,536.07 |
170.2K |
| 11:18 |
1,536.06 |
1,536.12 |
1,535.99 |
1,535.99 |
113.2K |
| 11:19 |
1,536.06 |
1,536.06 |
1,536.00 |
1,536.03 |
107.0K |
| 11:20 |
1,536.20 |
1,536.20 |
1,535.78 |
1,536.08 |
140.9K |
| 11:21 |
1,536.36 |
1,536.47 |
1,536.35 |
1,536.47 |
86.2K |
| 11:22 |
1,536.47 |
1,536.60 |
1,535.97 |
1,535.97 |
281.8K |
| 11:23 |
1,535.60 |
1,536.30 |
1,535.60 |
1,536.30 |
111.6K |
| 11:24 |
1,536.42 |
1,536.42 |
1,536.16 |
1,536.35 |
63.3K |
| 11:25 |
1,536.29 |
1,536.31 |
1,535.91 |
1,535.91 |
83.7K |
| 11:26 |
1,535.91 |
1,535.91 |
1,535.41 |
1,535.46 |
110.8K |
| 11:27 |
1,535.67 |
1,535.67 |
1,535.23 |
1,535.23 |
93.2K |
| 11:28 |
1,535.24 |
1,535.78 |
1,535.24 |
1,535.78 |
112.3K |
| 11:29 |
1,535.71 |
1,535.92 |
1,535.71 |
1,535.92 |
95.2K |
| 11:30 |
1,535.93 |
1,536.70 |
1,535.93 |
1,536.57 |
156.3K |
| 11:31 |
1,536.46 |
1,536.90 |
1,536.46 |
1,536.90 |
108.6K |
| 11:32 |
1,537.16 |
1,537.16 |
1,536.89 |
1,536.98 |
207.3K |
| 11:33 |
1,536.95 |
1,536.95 |
1,536.33 |
1,536.33 |
132.8K |
| 11:34 |
1,536.43 |
1,536.68 |
1,536.43 |
1,536.68 |
150.9K |
| 11:35 |
1,536.57 |
1,536.57 |
1,536.15 |
1,536.15 |
124.8K |
| 11:36 |
1,536.14 |
1,536.18 |
1,536.03 |
1,536.18 |
166.5K |
| 11:37 |
1,536.16 |
1,536.50 |
1,536.16 |
1,536.47 |
93.2K |
| 11:38 |
1,536.45 |
1,536.45 |
1,536.37 |
1,536.39 |
334.9K |
| 11:39 |
1,536.44 |
1,536.58 |
1,536.12 |
1,536.12 |
90.7K |
| 11:40 |
1,536.17 |
1,536.41 |
1,536.17 |
1,536.41 |
79.4K |
| 11:41 |
1,536.41 |
1,536.41 |
1,536.07 |
1,536.15 |
94.6K |
| 11:42 |
1,536.22 |
1,536.30 |
1,536.12 |
1,536.12 |
170.2K |
| 11:43 |
1,536.38 |
1,536.84 |
1,536.38 |
1,536.74 |
130.8K |
| 11:44 |
1,536.86 |
1,536.87 |
1,536.74 |
1,536.74 |
161.2K |
| 11:45 |
1,536.67 |
1,536.67 |
1,536.48 |
1,536.53 |
125.6K |
| 11:46 |
1,536.52 |
1,536.52 |
1,536.26 |
1,536.30 |
105.8K |
| 11:47 |
1,536.31 |
1,536.56 |
1,536.25 |
1,536.56 |
112.5K |
| 11:48 |
1,536.70 |
1,537.15 |
1,536.70 |
1,537.15 |
88.2K |
| 11:49 |
1,537.24 |
1,537.31 |
1,537.24 |
1,537.31 |
75.2K |
| 11:50 |
1,537.16 |
1,537.39 |
1,537.16 |
1,537.26 |
87.3K |
| 11:51 |
1,537.22 |
1,537.61 |
1,537.22 |
1,537.61 |
84.3K |
| 11:52 |
1,537.73 |
1,538.10 |
1,537.73 |
1,538.10 |
82.3K |
| 11:53 |
1,538.04 |
1,538.22 |
1,538.04 |
1,538.19 |
133.9K |
| 11:54 |
1,538.17 |
1,538.85 |
1,538.17 |
1,538.85 |
170.6K |
| 11:55 |
1,538.77 |
1,538.94 |
1,538.77 |
1,538.81 |
103.3K |
| 11:56 |
1,538.78 |
1,539.07 |
1,538.78 |
1,539.07 |
85.0K |
| 11:57 |
1,539.53 |
1,539.54 |
1,539.17 |
1,539.17 |
121.8K |
| 11:58 |
1,539.06 |
1,539.57 |
1,539.06 |
1,539.57 |
99.8K |
| 11:59 |
1,539.56 |
1,539.56 |
1,539.40 |
1,539.47 |
102.1K |
| 12:00 |
1,539.52 |
1,539.72 |
1,539.35 |
1,539.72 |
100.5K |
| 12:01 |
1,539.81 |
1,540.19 |
1,539.81 |
1,539.83 |
123.9K |
| 12:02 |
1,539.57 |
1,539.83 |
1,539.57 |
1,539.67 |
143.5K |
| 12:03 |
1,539.51 |
1,539.51 |
1,538.76 |
1,538.76 |
297.4K |
| 12:04 |
1,538.76 |
1,539.01 |
1,538.76 |
1,538.89 |
188.9K |
| 12:05 |
1,539.08 |
1,539.08 |
1,538.91 |
1,539.06 |
117.5K |
| 12:06 |
1,539.09 |
1,539.36 |
1,539.09 |
1,539.12 |
156.0K |
| 12:07 |
1,539.09 |
1,539.09 |
1,538.94 |
1,538.96 |
142.3K |
| 12:08 |
1,538.99 |
1,539.35 |
1,538.99 |
1,539.35 |
140.0K |
| 12:09 |
1,539.56 |
1,539.71 |
1,539.56 |
1,539.71 |
203.7K |
| 12:10 |
1,539.89 |
1,539.96 |
1,539.69 |
1,539.69 |
88.1K |
| 12:11 |
1,539.68 |
1,539.78 |
1,539.34 |
1,539.34 |
108.2K |
| 12:12 |
1,539.31 |
1,539.38 |
1,539.23 |
1,539.38 |
74.6K |
| 12:13 |
1,539.23 |
1,539.57 |
1,539.23 |
1,539.57 |
127.9K |
| 12:14 |
1,540.16 |
1,540.61 |
1,540.16 |
1,540.61 |
225.0K |
| 12:15 |
1,540.55 |
1,540.85 |
1,540.37 |
1,540.85 |
141.6K |
| 12:16 |
1,540.98 |
1,540.98 |
1,540.81 |
1,540.81 |
78.2K |
| 12:17 |
1,540.73 |
1,540.95 |
1,540.73 |
1,540.81 |
119.7K |
| 12:18 |
1,540.86 |
1,540.86 |
1,540.57 |
1,540.58 |
121.1K |
| 12:19 |
1,540.50 |
1,540.51 |
1,540.39 |
1,540.51 |
72.2K |
| 12:20 |
1,540.50 |
1,540.87 |
1,540.50 |
1,540.87 |
137.7K |
| 12:21 |
1,540.90 |
1,540.90 |
1,540.56 |
1,540.58 |
123.6K |
| 12:22 |
1,540.66 |
1,540.73 |
1,540.64 |
1,540.69 |
177.1K |
| 12:23 |
1,540.47 |
1,540.47 |
1,540.19 |
1,540.38 |
65.9K |
| 12:24 |
1,540.35 |
1,540.35 |
1,540.21 |
1,540.31 |
77.1K |
| 12:25 |
1,540.41 |
1,540.41 |
1,540.24 |
1,540.40 |
71.0K |
| 12:26 |
1,540.33 |
1,540.33 |
1,540.08 |
1,540.08 |
96.3K |
| 12:27 |
1,540.07 |
1,540.11 |
1,540.00 |
1,540.03 |
62.4K |
| 12:28 |
1,540.14 |
1,540.15 |
1,539.83 |
1,539.83 |
66.0K |
| 12:29 |
1,540.13 |
1,540.25 |
1,540.12 |
1,540.25 |
106.7K |
| 12:30 |
1,540.09 |
1,540.09 |
1,539.82 |
1,539.96 |
181.7K |
| 12:31 |
1,539.90 |
1,539.90 |
1,539.78 |
1,539.78 |
91.8K |
| 12:32 |
1,539.76 |
1,539.88 |
1,539.75 |
1,539.88 |
141.5K |
| 12:33 |
1,539.81 |
1,540.07 |
1,539.81 |
1,539.98 |
115.9K |
| 12:34 |
1,539.99 |
1,540.29 |
1,539.99 |
1,540.28 |
115.0K |
| 12:35 |
1,540.22 |
1,540.63 |
1,540.22 |
1,540.63 |
106.9K |
| 12:36 |
1,540.65 |
1,540.88 |
1,540.62 |
1,540.83 |
132.5K |
| 12:37 |
1,540.82 |
1,540.97 |
1,540.82 |
1,540.97 |
91.9K |
| 12:38 |
1,540.75 |
1,540.87 |
1,540.75 |
1,540.87 |
79.0K |
| 12:39 |
1,540.72 |
1,540.72 |
1,540.47 |
1,540.56 |
90.4K |
| 12:40 |
1,540.53 |
1,540.57 |
1,540.40 |
1,540.57 |
100.5K |
| 12:41 |
1,540.54 |
1,540.54 |
1,540.21 |
1,540.21 |
157.1K |
| 12:42 |
1,540.10 |
1,540.10 |
1,539.91 |
1,539.91 |
131.5K |
| 12:43 |
1,539.79 |
1,539.85 |
1,539.79 |
1,539.79 |
64.8K |
| 12:44 |
1,539.87 |
1,539.87 |
1,539.82 |
1,539.87 |
62.2K |
| 12:45 |
1,539.90 |
1,540.38 |
1,539.90 |
1,540.38 |
113.9K |
| 12:46 |
1,540.41 |
1,540.67 |
1,540.41 |
1,540.67 |
70.1K |
| 12:47 |
1,540.67 |
1,540.84 |
1,540.67 |
1,540.84 |
62.8K |
| 12:48 |
1,540.88 |
1,540.96 |
1,540.75 |
1,540.75 |
109.9K |
| 12:49 |
1,540.51 |
1,540.51 |
1,539.89 |
1,539.89 |
141.1K |
| 12:50 |
1,540.09 |
1,540.19 |
1,540.03 |
1,540.19 |
162.3K |
| 12:51 |
1,540.03 |
1,540.03 |
1,539.79 |
1,539.79 |
66.7K |
| 12:52 |
1,539.53 |
1,539.66 |
1,539.31 |
1,539.31 |
135.5K |
| 12:53 |
1,539.23 |
1,539.50 |
1,539.23 |
1,539.50 |
256.3K |
| 12:54 |
1,539.47 |
1,539.82 |
1,539.47 |
1,539.82 |
144.0K |
| 12:55 |
1,539.88 |
1,539.88 |
1,539.78 |
1,539.87 |
113.1K |
| 12:56 |
1,539.82 |
1,539.98 |
1,539.61 |
1,539.61 |
68.7K |
| 12:57 |
1,539.51 |
1,539.54 |
1,539.47 |
1,539.54 |
117.6K |
| 12:58 |
1,539.57 |
1,539.89 |
1,539.57 |
1,539.89 |
78.8K |
| 12:59 |
1,539.88 |
1,539.92 |
1,539.80 |
1,539.92 |
89.4K |
| 13:00 |
1,539.88 |
1,540.21 |
1,539.88 |
1,540.21 |
94.1K |
| 13:01 |
1,540.05 |
1,540.05 |
1,539.58 |
1,539.58 |
129.8K |
| 13:02 |
1,539.55 |
1,539.57 |
1,539.41 |
1,539.50 |
74.6K |
| 13:03 |
1,539.45 |
1,539.48 |
1,539.29 |
1,539.29 |
158.7K |
| 13:04 |
1,538.90 |
1,539.11 |
1,538.90 |
1,539.02 |
115.3K |
| 13:05 |
1,539.03 |
1,539.04 |
1,539.00 |
1,539.00 |
207.1K |
| 13:06 |
1,539.06 |
1,539.06 |
1,538.84 |
1,538.84 |
77.9K |
| 13:07 |
1,538.77 |
1,538.86 |
1,538.65 |
1,538.65 |
86.1K |
| 13:08 |
1,538.79 |
1,539.08 |
1,538.79 |
1,539.08 |
70.6K |
| 13:09 |
1,539.07 |
1,539.07 |
1,538.91 |
1,538.93 |
79.5K |
| 13:10 |
1,538.91 |
1,538.91 |
1,538.65 |
1,538.65 |
100.0K |
| 13:11 |
1,538.80 |
1,538.80 |
1,538.47 |
1,538.47 |
181.4K |
| 13:12 |
1,538.53 |
1,538.81 |
1,538.53 |
1,538.78 |
134.6K |
| 13:13 |
1,538.81 |
1,538.83 |
1,538.76 |
1,538.76 |
89.3K |
| 13:14 |
1,538.75 |
1,538.90 |
1,538.75 |
1,538.90 |
76.6K |
| 13:15 |
1,538.96 |
1,538.96 |
1,538.84 |
1,538.84 |
79.6K |
| 13:16 |
1,538.86 |
1,538.86 |
1,538.82 |
1,538.84 |
86.6K |
| 13:17 |
1,538.74 |
1,538.74 |
1,538.40 |
1,538.40 |
106.9K |
| 13:18 |
1,538.45 |
1,538.80 |
1,538.45 |
1,538.59 |
103.5K |
| 13:19 |
1,538.51 |
1,538.51 |
1,538.29 |
1,538.37 |
64.4K |
| 13:20 |
1,538.57 |
1,538.73 |
1,538.57 |
1,538.66 |
172.1K |
| 13:21 |
1,538.67 |
1,538.67 |
1,538.34 |
1,538.34 |
91.0K |
| 13:22 |
1,538.24 |
1,538.32 |
1,538.09 |
1,538.09 |
144.6K |
| 13:23 |
1,537.98 |
1,537.98 |
1,537.77 |
1,537.77 |
105.7K |
| 13:24 |
1,537.74 |
1,537.79 |
1,537.74 |
1,537.79 |
136.7K |
| 13:25 |
1,537.81 |
1,538.28 |
1,537.81 |
1,538.28 |
538.2K |
| 13:26 |
1,538.28 |
1,538.30 |
1,538.12 |
1,538.12 |
137.1K |
| 13:27 |
1,538.04 |
1,538.09 |
1,537.95 |
1,537.95 |
97.2K |
| 13:28 |
1,537.96 |
1,537.96 |
1,537.91 |
1,537.91 |
138.1K |
| 13:29 |
1,537.77 |
1,537.84 |
1,537.77 |
1,537.84 |
83.5K |
| 13:30 |
1,537.77 |
1,538.05 |
1,537.77 |
1,538.05 |
121.7K |
| 13:31 |
1,538.16 |
1,538.19 |
1,538.01 |
1,538.08 |
79.9K |
| 13:32 |
1,538.03 |
1,538.27 |
1,538.03 |
1,538.27 |
104.6K |
| 13:33 |
1,538.44 |
1,538.49 |
1,538.44 |
1,538.49 |
135.9K |
| 13:34 |
1,538.46 |
1,538.46 |
1,538.35 |
1,538.40 |
97.2K |
| 13:35 |
1,538.42 |
1,538.44 |
1,538.30 |
1,538.44 |
86.5K |
| 13:36 |
1,538.34 |
1,538.52 |
1,538.34 |
1,538.52 |
102.3K |
| 13:37 |
1,538.39 |
1,538.39 |
1,538.16 |
1,538.27 |
75.3K |
| 13:38 |
1,538.40 |
1,538.97 |
1,538.40 |
1,538.97 |
140.8K |
| 13:39 |
1,538.97 |
1,538.97 |
1,538.88 |
1,538.91 |
68.1K |
| 13:40 |
1,538.92 |
1,538.92 |
1,538.71 |
1,538.71 |
91.7K |
| 13:41 |
1,538.73 |
1,538.73 |
1,538.50 |
1,538.50 |
108.9K |
| 13:42 |
1,538.28 |
1,538.31 |
1,538.21 |
1,538.21 |
77.3K |
| 13:43 |
1,538.00 |
1,538.02 |
1,537.99 |
1,538.02 |
133.2K |
| 13:44 |
1,538.03 |
1,538.03 |
1,537.94 |
1,537.94 |
89.6K |
| 13:45 |
1,538.03 |
1,538.14 |
1,538.03 |
1,538.14 |
75.3K |
| 13:46 |
1,538.09 |
1,538.32 |
1,538.09 |
1,538.31 |
102.4K |
| 13:47 |
1,538.32 |
1,538.36 |
1,538.23 |
1,538.27 |
124.2K |
| 13:48 |
1,538.34 |
1,538.54 |
1,538.34 |
1,538.54 |
88.0K |
| 13:49 |
1,538.59 |
1,538.59 |
1,538.26 |
1,538.26 |
95.3K |
| 13:50 |
1,538.20 |
1,538.26 |
1,538.20 |
1,538.21 |
102.6K |
| 13:51 |
1,538.14 |
1,538.37 |
1,538.14 |
1,538.37 |
99.9K |
| 13:52 |
1,538.49 |
1,538.66 |
1,538.49 |
1,538.55 |
109.0K |
| 13:53 |
1,538.53 |
1,538.64 |
1,538.53 |
1,538.61 |
83.8K |
| 13:54 |
1,538.63 |
1,538.93 |
1,538.63 |
1,538.86 |
79.1K |
| 13:55 |
1,538.81 |
1,538.81 |
1,538.59 |
1,538.68 |
103.5K |
| 13:56 |
1,538.67 |
1,538.67 |
1,538.39 |
1,538.39 |
67.8K |
| 13:57 |
1,538.39 |
1,538.42 |
1,538.14 |
1,538.14 |
99.7K |
| 13:58 |
1,538.16 |
1,538.16 |
1,538.08 |
1,538.12 |
79.3K |
| 13:59 |
1,538.14 |
1,538.14 |
1,537.94 |
1,537.94 |
71.8K |
| 14:00 |
1,538.06 |
1,538.15 |
1,538.06 |
1,538.15 |
100.0K |
| 14:01 |
1,538.09 |
1,538.09 |
1,537.96 |
1,537.96 |
107.9K |
| 14:02 |
1,537.89 |
1,537.89 |
1,537.51 |
1,537.51 |
157.0K |
| 14:03 |
1,537.39 |
1,537.62 |
1,537.39 |
1,537.59 |
76.3K |
| 14:04 |
1,537.58 |
1,537.58 |
1,537.23 |
1,537.23 |
222.4K |
| 14:05 |
1,537.17 |
1,537.17 |
1,537.03 |
1,537.03 |
121.0K |
| 14:06 |
1,537.00 |
1,537.00 |
1,536.78 |
1,536.78 |
147.5K |
| 14:07 |
1,536.55 |
1,536.69 |
1,536.55 |
1,536.64 |
159.7K |
| 14:08 |
1,536.49 |
1,536.84 |
1,536.46 |
1,536.84 |
177.5K |
| 14:09 |
1,536.89 |
1,536.98 |
1,536.87 |
1,536.98 |
185.5K |
| 14:10 |
1,537.14 |
1,537.14 |
1,536.95 |
1,536.95 |
93.0K |
| 14:11 |
1,536.76 |
1,536.76 |
1,536.63 |
1,536.65 |
130.3K |
| 14:12 |
1,536.75 |
1,537.00 |
1,536.75 |
1,536.91 |
116.3K |
| 14:13 |
1,536.77 |
1,536.87 |
1,536.75 |
1,536.87 |
80.0K |
| 14:14 |
1,536.91 |
1,536.91 |
1,536.87 |
1,536.87 |
72.1K |
| 14:15 |
1,536.89 |
1,536.89 |
1,536.66 |
1,536.77 |
83.2K |
| 14:16 |
1,536.76 |
1,536.76 |
1,536.68 |
1,536.69 |
94.2K |
| 14:17 |
1,536.71 |
1,536.91 |
1,536.71 |
1,536.91 |
82.9K |
| 14:18 |
1,536.83 |
1,536.90 |
1,536.73 |
1,536.73 |
74.5K |
| 14:19 |
1,536.62 |
1,536.62 |
1,536.38 |
1,536.38 |
79.4K |
| 14:20 |
1,536.25 |
1,536.25 |
1,536.17 |
1,536.17 |
130.0K |
| 14:21 |
1,536.16 |
1,536.23 |
1,536.16 |
1,536.18 |
68.3K |
| 14:22 |
1,536.22 |
1,536.35 |
1,536.19 |
1,536.35 |
113.4K |
| 14:23 |
1,536.33 |
1,536.33 |
1,535.80 |
1,535.84 |
166.4K |
| 14:24 |
1,535.84 |
1,535.97 |
1,535.83 |
1,535.83 |
85.8K |
| 14:25 |
1,535.81 |
1,535.81 |
1,535.34 |
1,535.34 |
93.5K |
| 14:26 |
1,535.18 |
1,535.18 |
1,534.65 |
1,534.65 |
106.7K |
| 14:27 |
1,534.98 |
1,535.48 |
1,534.98 |
1,535.48 |
192.0K |
| 14:28 |
1,535.52 |
1,535.70 |
1,535.52 |
1,535.67 |
135.5K |
| 14:29 |
1,535.61 |
1,535.86 |
1,535.61 |
1,535.79 |
133.5K |
| 14:30 |
1,535.64 |
1,535.80 |
1,535.64 |
1,535.75 |
242.4K |
| 14:31 |
1,535.84 |
1,536.22 |
1,535.84 |
1,536.22 |
108.0K |
| 14:32 |
1,536.28 |
1,536.56 |
1,536.25 |
1,536.56 |
115.7K |
| 14:33 |
1,536.62 |
1,536.62 |
1,536.57 |
1,536.62 |
245.1K |
| 14:34 |
1,536.55 |
1,536.58 |
1,536.52 |
1,536.58 |
101.7K |
| 14:35 |
1,536.63 |
1,536.63 |
1,536.32 |
1,536.32 |
101.4K |
| 14:36 |
1,536.25 |
1,536.25 |
1,536.08 |
1,536.12 |
117.7K |
| 14:37 |
1,536.17 |
1,536.42 |
1,536.17 |
1,536.42 |
172.6K |
| 14:38 |
1,536.40 |
1,536.40 |
1,536.33 |
1,536.37 |
92.4K |
| 14:39 |
1,536.37 |
1,536.37 |
1,536.24 |
1,536.36 |
87.8K |
| 14:40 |
1,536.35 |
1,536.57 |
1,536.35 |
1,536.46 |
105.5K |
| 14:41 |
1,536.59 |
1,536.67 |
1,536.57 |
1,536.57 |
68.2K |
| 14:42 |
1,536.60 |
1,536.84 |
1,536.60 |
1,536.84 |
106.7K |
| 14:43 |
1,536.78 |
1,536.78 |
1,536.65 |
1,536.65 |
108.2K |
| 14:44 |
1,536.64 |
1,536.75 |
1,536.64 |
1,536.75 |
118.0K |
| 14:45 |
1,536.80 |
1,536.80 |
1,536.70 |
1,536.77 |
66.3K |
| 14:46 |
1,536.91 |
1,537.15 |
1,536.91 |
1,536.98 |
135.2K |
| 14:47 |
1,536.94 |
1,536.94 |
1,536.80 |
1,536.90 |
82.7K |
| 14:48 |
1,536.86 |
1,537.17 |
1,536.82 |
1,537.17 |
128.1K |
| 14:49 |
1,537.15 |
1,537.42 |
1,537.15 |
1,537.42 |
97.6K |
| 14:50 |
1,537.37 |
1,537.37 |
1,537.30 |
1,537.30 |
61.1K |
| 14:51 |
1,537.23 |
1,537.23 |
1,537.17 |
1,537.21 |
121.4K |
| 14:52 |
1,537.30 |
1,537.30 |
1,536.90 |
1,536.90 |
89.2K |
| 14:53 |
1,536.85 |
1,537.22 |
1,536.85 |
1,537.22 |
101.7K |
| 14:54 |
1,537.20 |
1,537.20 |
1,537.01 |
1,537.01 |
64.9K |
| 14:55 |
1,536.97 |
1,537.03 |
1,536.90 |
1,537.00 |
113.1K |
| 14:56 |
1,536.84 |
1,536.97 |
1,536.80 |
1,536.96 |
79.8K |
| 14:57 |
1,536.96 |
1,536.96 |
1,536.83 |
1,536.83 |
76.3K |
| 14:58 |
1,536.65 |
1,536.65 |
1,536.53 |
1,536.55 |
142.9K |
| 14:59 |
1,536.44 |
1,536.44 |
1,536.23 |
1,536.33 |
159.4K |
| 15:00 |
1,536.32 |
1,536.32 |
1,536.16 |
1,536.16 |
106.1K |
| 15:01 |
1,536.13 |
1,536.15 |
1,536.04 |
1,536.15 |
121.2K |
| 15:02 |
1,536.16 |
1,536.40 |
1,536.16 |
1,536.39 |
86.8K |
| 15:03 |
1,536.36 |
1,536.47 |
1,536.36 |
1,536.47 |
98.7K |
| 15:04 |
1,536.37 |
1,536.37 |
1,536.30 |
1,536.36 |
77.3K |
| 15:05 |
1,536.36 |
1,536.49 |
1,536.36 |
1,536.44 |
65.5K |
| 15:06 |
1,536.55 |
1,536.55 |
1,536.41 |
1,536.41 |
67.6K |
| 15:07 |
1,536.30 |
1,536.37 |
1,536.25 |
1,536.25 |
99.2K |
| 15:08 |
1,536.21 |
1,536.25 |
1,536.19 |
1,536.24 |
96.7K |
| 15:09 |
1,536.38 |
1,536.59 |
1,536.38 |
1,536.50 |
185.1K |
| 15:10 |
1,536.48 |
1,536.83 |
1,536.48 |
1,536.79 |
108.6K |
| 15:11 |
1,536.62 |
1,536.62 |
1,536.49 |
1,536.49 |
90.2K |
| 15:12 |
1,536.35 |
1,536.46 |
1,536.35 |
1,536.46 |
133.6K |
| 15:13 |
1,536.30 |
1,536.30 |
1,536.11 |
1,536.17 |
162.0K |
| 15:14 |
1,536.23 |
1,536.30 |
1,536.23 |
1,536.30 |
105.6K |
| 15:15 |
1,536.20 |
1,536.25 |
1,536.12 |
1,536.14 |
200.7K |
| 15:16 |
1,536.01 |
1,536.01 |
1,535.74 |
1,535.74 |
160.3K |
| 15:17 |
1,535.74 |
1,535.74 |
1,535.72 |
1,535.72 |
70.7K |
| 15:18 |
1,535.73 |
1,535.93 |
1,535.73 |
1,535.93 |
114.1K |
| 15:19 |
1,535.90 |
1,536.16 |
1,535.90 |
1,536.16 |
144.9K |
| 15:20 |
1,536.26 |
1,536.58 |
1,536.26 |
1,536.58 |
113.0K |
| 15:21 |
1,536.57 |
1,536.57 |
1,536.45 |
1,536.46 |
125.5K |
| 15:22 |
1,536.43 |
1,536.55 |
1,536.43 |
1,536.54 |
99.0K |
| 15:23 |
1,536.48 |
1,536.64 |
1,536.48 |
1,536.60 |
99.2K |
| 15:24 |
1,536.61 |
1,536.74 |
1,536.58 |
1,536.74 |
187.4K |
| 15:25 |
1,536.69 |
1,536.71 |
1,536.50 |
1,536.57 |
264.6K |
| 15:26 |
1,536.65 |
1,536.65 |
1,536.53 |
1,536.53 |
161.0K |
| 15:27 |
1,536.50 |
1,536.60 |
1,536.50 |
1,536.60 |
161.5K |
| 15:28 |
1,536.61 |
1,536.63 |
1,536.60 |
1,536.60 |
96.4K |
| 15:29 |
1,536.46 |
1,536.46 |
1,536.13 |
1,536.13 |
232.9K |
| 15:30 |
1,536.04 |
1,536.27 |
1,535.98 |
1,536.27 |
193.5K |
| 15:31 |
1,536.43 |
1,536.48 |
1,536.41 |
1,536.48 |
217.5K |
| 15:32 |
1,536.63 |
1,536.63 |
1,536.34 |
1,536.34 |
293.3K |
| 15:33 |
1,536.32 |
1,536.50 |
1,536.32 |
1,536.50 |
173.1K |
| 15:34 |
1,536.40 |
1,536.44 |
1,536.37 |
1,536.44 |
128.2K |
| 15:35 |
1,536.31 |
1,536.46 |
1,536.31 |
1,536.46 |
168.4K |
| 15:36 |
1,536.56 |
1,536.56 |
1,536.31 |
1,536.31 |
198.1K |
| 15:37 |
1,536.52 |
1,536.52 |
1,536.35 |
1,536.51 |
204.8K |
| 15:38 |
1,536.25 |
1,536.27 |
1,536.18 |
1,536.18 |
297.2K |
| 15:39 |
1,536.06 |
1,536.06 |
1,535.84 |
1,535.92 |
167.1K |
| 15:40 |
1,535.95 |
1,536.37 |
1,535.95 |
1,536.37 |
240.9K |
| 15:41 |
1,536.42 |
1,536.73 |
1,536.42 |
1,536.73 |
159.2K |
| 15:42 |
1,536.69 |
1,536.78 |
1,536.66 |
1,536.78 |
194.7K |
| 15:43 |
1,536.70 |
1,536.70 |
1,536.28 |
1,536.39 |
376.0K |
| 15:44 |
1,536.31 |
1,536.37 |
1,536.28 |
1,536.28 |
269.3K |
| 15:45 |
1,536.20 |
1,536.29 |
1,536.17 |
1,536.17 |
234.4K |
| 15:46 |
1,536.05 |
1,536.05 |
1,535.47 |
1,535.47 |
259.4K |
| 15:47 |
1,535.47 |
1,535.57 |
1,535.45 |
1,535.45 |
249.4K |
| 15:48 |
1,535.55 |
1,535.80 |
1,535.55 |
1,535.80 |
321.7K |
| 15:49 |
1,535.76 |
1,536.48 |
1,535.76 |
1,536.22 |
446.8K |
| 15:50 |
1,537.35 |
1,537.89 |
1,537.35 |
1,537.70 |
1,292.7K |
| 15:51 |
1,537.16 |
1,537.16 |
1,537.01 |
1,537.01 |
475.7K |
| 15:52 |
1,537.13 |
1,537.14 |
1,537.08 |
1,537.14 |
497.7K |
| 15:53 |
1,537.16 |
1,537.51 |
1,537.16 |
1,537.40 |
507.8K |
| 15:54 |
1,537.37 |
1,537.37 |
1,537.10 |
1,537.10 |
567.7K |
| 15:55 |
1,537.44 |
1,538.06 |
1,537.44 |
1,538.06 |
857.9K |
| 15:56 |
1,537.94 |
1,538.35 |
1,537.79 |
1,538.35 |
1,096.2K |
| 15:57 |
1,538.27 |
1,538.27 |
1,538.07 |
1,538.07 |
718.5K |
| 15:58 |
1,537.88 |
1,537.88 |
1,537.81 |
1,537.81 |
984.9K |
| 15:59 |
1,537.75 |
1,537.75 |
1,537.44 |
1,537.44 |
1,613.3K |
| 16:00 |
1,537.60 |
1,537.62 |
1,537.60 |
1,537.62 |
42,452.0K |
| 16:01 |
1,537.62 |
1,537.62 |
1,537.62 |
1,537.62 |
13.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|