| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,537.20 |
1,537.20 |
1,535.43 |
1,535.75 |
3,928.5K |
| 09:31 |
1,535.83 |
1,536.74 |
1,535.83 |
1,536.14 |
380.7K |
| 09:32 |
1,535.69 |
1,536.42 |
1,535.69 |
1,536.32 |
300.0K |
| 09:33 |
1,536.51 |
1,536.59 |
1,535.68 |
1,535.68 |
378.9K |
| 09:34 |
1,535.36 |
1,536.13 |
1,535.36 |
1,536.13 |
305.3K |
| 09:35 |
1,536.30 |
1,536.98 |
1,536.30 |
1,536.98 |
480.9K |
| 09:36 |
1,537.14 |
1,537.14 |
1,536.49 |
1,537.14 |
265.4K |
| 09:37 |
1,536.92 |
1,536.92 |
1,536.65 |
1,536.65 |
234.5K |
| 09:38 |
1,536.79 |
1,536.79 |
1,536.15 |
1,536.15 |
270.5K |
| 09:39 |
1,535.96 |
1,536.61 |
1,535.96 |
1,536.03 |
282.2K |
| 09:40 |
1,535.91 |
1,536.81 |
1,535.91 |
1,536.77 |
302.6K |
| 09:41 |
1,536.83 |
1,537.47 |
1,536.83 |
1,537.45 |
200.2K |
| 09:42 |
1,537.89 |
1,537.89 |
1,537.44 |
1,537.44 |
324.6K |
| 09:43 |
1,537.53 |
1,537.66 |
1,537.53 |
1,537.64 |
195.9K |
| 09:44 |
1,537.48 |
1,537.48 |
1,536.77 |
1,536.77 |
283.5K |
| 09:45 |
1,536.72 |
1,536.92 |
1,536.64 |
1,536.74 |
259.0K |
| 09:46 |
1,537.31 |
1,537.49 |
1,537.26 |
1,537.47 |
509.4K |
| 09:47 |
1,537.42 |
1,537.42 |
1,535.97 |
1,535.97 |
201.8K |
| 09:48 |
1,535.76 |
1,535.83 |
1,535.48 |
1,535.54 |
211.9K |
| 09:49 |
1,535.48 |
1,535.95 |
1,534.96 |
1,535.95 |
253.2K |
| 09:50 |
1,536.02 |
1,536.02 |
1,535.13 |
1,535.18 |
230.1K |
| 09:51 |
1,535.10 |
1,535.94 |
1,535.08 |
1,535.94 |
214.8K |
| 09:52 |
1,535.96 |
1,536.37 |
1,535.80 |
1,536.37 |
194.7K |
| 09:53 |
1,536.59 |
1,536.59 |
1,536.41 |
1,536.47 |
233.4K |
| 09:54 |
1,536.43 |
1,536.46 |
1,536.38 |
1,536.38 |
164.8K |
| 09:55 |
1,536.01 |
1,536.24 |
1,535.98 |
1,536.24 |
260.8K |
| 09:56 |
1,536.05 |
1,536.05 |
1,535.54 |
1,535.76 |
177.5K |
| 09:57 |
1,535.59 |
1,535.82 |
1,535.52 |
1,535.52 |
224.1K |
| 09:58 |
1,535.43 |
1,535.67 |
1,535.13 |
1,535.67 |
178.5K |
| 09:59 |
1,535.82 |
1,536.71 |
1,535.82 |
1,536.66 |
247.7K |
| 10:00 |
1,537.03 |
1,537.03 |
1,536.27 |
1,536.67 |
308.3K |
| 10:01 |
1,536.94 |
1,537.25 |
1,536.94 |
1,536.95 |
272.0K |
| 10:02 |
1,537.17 |
1,537.24 |
1,536.86 |
1,537.23 |
180.3K |
| 10:03 |
1,537.04 |
1,537.14 |
1,536.58 |
1,536.60 |
175.0K |
| 10:04 |
1,536.56 |
1,536.57 |
1,536.43 |
1,536.57 |
169.2K |
| 10:05 |
1,536.90 |
1,537.04 |
1,536.87 |
1,537.04 |
183.6K |
| 10:06 |
1,537.26 |
1,537.26 |
1,536.48 |
1,536.89 |
236.3K |
| 10:07 |
1,537.25 |
1,537.39 |
1,537.08 |
1,537.08 |
196.0K |
| 10:08 |
1,537.18 |
1,537.40 |
1,537.18 |
1,537.34 |
188.8K |
| 10:09 |
1,537.36 |
1,537.45 |
1,537.07 |
1,537.07 |
179.7K |
| 10:10 |
1,536.74 |
1,536.74 |
1,536.32 |
1,536.32 |
143.2K |
| 10:11 |
1,536.57 |
1,536.57 |
1,536.25 |
1,536.25 |
124.8K |
| 10:12 |
1,536.04 |
1,536.36 |
1,536.04 |
1,536.36 |
155.6K |
| 10:13 |
1,536.32 |
1,536.80 |
1,536.32 |
1,536.77 |
129.1K |
| 10:14 |
1,536.61 |
1,536.77 |
1,536.46 |
1,536.46 |
135.7K |
| 10:15 |
1,536.44 |
1,536.44 |
1,536.30 |
1,536.30 |
166.0K |
| 10:16 |
1,536.41 |
1,536.45 |
1,536.32 |
1,536.45 |
122.2K |
| 10:17 |
1,536.70 |
1,537.07 |
1,536.70 |
1,537.07 |
127.8K |
| 10:18 |
1,537.05 |
1,537.64 |
1,537.05 |
1,537.62 |
142.0K |
| 10:19 |
1,537.39 |
1,537.39 |
1,537.02 |
1,537.02 |
149.3K |
| 10:20 |
1,537.12 |
1,537.52 |
1,537.12 |
1,537.52 |
164.2K |
| 10:21 |
1,537.47 |
1,537.51 |
1,537.45 |
1,537.51 |
143.5K |
| 10:22 |
1,537.65 |
1,538.13 |
1,537.65 |
1,538.13 |
165.0K |
| 10:23 |
1,538.40 |
1,538.74 |
1,538.40 |
1,538.73 |
186.9K |
| 10:24 |
1,538.47 |
1,538.51 |
1,538.33 |
1,538.33 |
149.2K |
| 10:25 |
1,538.24 |
1,538.38 |
1,538.24 |
1,538.38 |
116.6K |
| 10:26 |
1,538.36 |
1,538.40 |
1,538.36 |
1,538.37 |
123.6K |
| 10:27 |
1,538.47 |
1,538.47 |
1,538.19 |
1,538.19 |
133.6K |
| 10:28 |
1,537.97 |
1,538.36 |
1,537.97 |
1,538.28 |
117.6K |
| 10:29 |
1,538.33 |
1,538.48 |
1,538.29 |
1,538.48 |
126.8K |
| 10:30 |
1,538.35 |
1,538.35 |
1,537.98 |
1,537.98 |
152.5K |
| 10:31 |
1,538.43 |
1,538.43 |
1,538.21 |
1,538.21 |
150.5K |
| 10:32 |
1,538.13 |
1,538.76 |
1,538.13 |
1,538.65 |
146.8K |
| 10:33 |
1,538.47 |
1,538.47 |
1,538.32 |
1,538.32 |
105.1K |
| 10:34 |
1,537.96 |
1,537.96 |
1,537.78 |
1,537.96 |
154.4K |
| 10:35 |
1,537.99 |
1,537.99 |
1,537.77 |
1,537.77 |
152.5K |
| 10:36 |
1,537.96 |
1,538.06 |
1,537.68 |
1,537.68 |
133.9K |
| 10:37 |
1,537.50 |
1,537.50 |
1,537.30 |
1,537.47 |
153.1K |
| 10:38 |
1,537.29 |
1,537.29 |
1,536.89 |
1,536.89 |
212.5K |
| 10:39 |
1,536.73 |
1,537.11 |
1,536.73 |
1,536.84 |
205.7K |
| 10:40 |
1,536.79 |
1,536.79 |
1,536.52 |
1,536.56 |
132.4K |
| 10:41 |
1,536.92 |
1,536.92 |
1,536.85 |
1,536.90 |
169.5K |
| 10:42 |
1,536.78 |
1,536.83 |
1,536.65 |
1,536.65 |
106.8K |
| 10:43 |
1,536.99 |
1,537.27 |
1,536.99 |
1,537.02 |
159.1K |
| 10:44 |
1,537.20 |
1,537.20 |
1,537.04 |
1,537.05 |
151.2K |
| 10:45 |
1,537.01 |
1,537.11 |
1,537.01 |
1,537.01 |
158.7K |
| 10:46 |
1,536.94 |
1,536.94 |
1,536.79 |
1,536.85 |
117.9K |
| 10:47 |
1,536.90 |
1,537.08 |
1,536.90 |
1,537.06 |
162.7K |
| 10:48 |
1,536.98 |
1,536.98 |
1,536.82 |
1,536.98 |
129.4K |
| 10:49 |
1,536.99 |
1,536.99 |
1,536.87 |
1,536.88 |
134.5K |
| 10:50 |
1,537.06 |
1,537.64 |
1,537.06 |
1,537.64 |
132.1K |
| 10:51 |
1,537.63 |
1,537.70 |
1,537.50 |
1,537.51 |
112.3K |
| 10:52 |
1,537.67 |
1,537.75 |
1,537.67 |
1,537.70 |
102.4K |
| 10:53 |
1,537.84 |
1,537.86 |
1,537.73 |
1,537.86 |
100.4K |
| 10:54 |
1,537.90 |
1,537.90 |
1,537.50 |
1,537.50 |
139.9K |
| 10:55 |
1,537.45 |
1,537.45 |
1,537.15 |
1,537.22 |
114.9K |
| 10:56 |
1,537.35 |
1,537.35 |
1,537.16 |
1,537.33 |
126.3K |
| 10:57 |
1,537.44 |
1,537.44 |
1,536.80 |
1,536.80 |
144.4K |
| 10:58 |
1,536.81 |
1,536.95 |
1,536.81 |
1,536.95 |
108.2K |
| 10:59 |
1,536.90 |
1,537.05 |
1,536.90 |
1,537.05 |
99.2K |
| 11:00 |
1,537.30 |
1,537.30 |
1,537.08 |
1,537.09 |
98.1K |
| 11:01 |
1,537.10 |
1,537.21 |
1,537.10 |
1,537.14 |
126.4K |
| 11:02 |
1,537.12 |
1,537.15 |
1,536.79 |
1,536.79 |
127.7K |
| 11:03 |
1,536.68 |
1,536.68 |
1,536.25 |
1,536.25 |
136.5K |
| 11:04 |
1,536.10 |
1,536.10 |
1,534.99 |
1,534.99 |
212.0K |
| 11:05 |
1,535.10 |
1,535.10 |
1,534.87 |
1,534.90 |
163.6K |
| 11:06 |
1,535.08 |
1,535.19 |
1,534.97 |
1,535.08 |
115.4K |
| 11:07 |
1,535.35 |
1,535.70 |
1,535.35 |
1,535.62 |
203.9K |
| 11:08 |
1,535.51 |
1,535.51 |
1,535.10 |
1,535.19 |
114.6K |
| 11:09 |
1,535.25 |
1,535.59 |
1,535.25 |
1,535.58 |
82.1K |
| 11:10 |
1,535.66 |
1,536.03 |
1,535.66 |
1,536.03 |
125.1K |
| 11:11 |
1,535.88 |
1,536.04 |
1,535.88 |
1,535.88 |
98.9K |
| 11:12 |
1,535.84 |
1,536.37 |
1,535.84 |
1,536.33 |
124.4K |
| 11:13 |
1,536.19 |
1,536.34 |
1,536.19 |
1,536.34 |
124.5K |
| 11:14 |
1,536.27 |
1,536.43 |
1,536.27 |
1,536.43 |
111.1K |
| 11:15 |
1,536.57 |
1,536.73 |
1,536.55 |
1,536.55 |
158.9K |
| 11:16 |
1,536.71 |
1,536.77 |
1,536.66 |
1,536.77 |
133.3K |
| 11:17 |
1,536.67 |
1,536.71 |
1,536.36 |
1,536.66 |
176.4K |
| 11:18 |
1,536.30 |
1,536.52 |
1,536.30 |
1,536.52 |
110.8K |
| 11:19 |
1,536.61 |
1,536.70 |
1,536.27 |
1,536.70 |
123.5K |
| 11:20 |
1,536.76 |
1,537.65 |
1,536.76 |
1,537.65 |
204.4K |
| 11:21 |
1,537.98 |
1,537.98 |
1,537.68 |
1,537.97 |
174.3K |
| 11:22 |
1,538.00 |
1,538.37 |
1,537.94 |
1,538.37 |
171.0K |
| 11:23 |
1,538.33 |
1,538.73 |
1,538.33 |
1,538.69 |
148.1K |
| 11:24 |
1,538.80 |
1,538.96 |
1,538.80 |
1,538.96 |
113.8K |
| 11:25 |
1,538.99 |
1,539.21 |
1,538.99 |
1,539.18 |
138.6K |
| 11:26 |
1,539.13 |
1,539.13 |
1,538.92 |
1,538.97 |
115.6K |
| 11:27 |
1,538.95 |
1,539.01 |
1,538.95 |
1,538.96 |
93.3K |
| 11:28 |
1,539.21 |
1,539.31 |
1,539.17 |
1,539.31 |
158.4K |
| 11:29 |
1,538.91 |
1,538.97 |
1,538.91 |
1,538.96 |
152.2K |
| 11:30 |
1,538.97 |
1,539.07 |
1,538.89 |
1,539.07 |
137.2K |
| 11:31 |
1,539.61 |
1,539.61 |
1,539.53 |
1,539.61 |
124.8K |
| 11:32 |
1,539.57 |
1,539.96 |
1,539.48 |
1,539.48 |
163.6K |
| 11:33 |
1,539.41 |
1,539.90 |
1,539.41 |
1,539.90 |
206.8K |
| 11:34 |
1,540.09 |
1,540.44 |
1,540.04 |
1,540.44 |
164.1K |
| 11:35 |
1,540.24 |
1,540.33 |
1,540.14 |
1,540.33 |
90.7K |
| 11:36 |
1,540.33 |
1,540.33 |
1,540.08 |
1,540.08 |
141.8K |
| 11:37 |
1,539.94 |
1,540.15 |
1,539.94 |
1,540.15 |
185.7K |
| 11:38 |
1,540.20 |
1,540.31 |
1,540.02 |
1,540.02 |
143.6K |
| 11:39 |
1,539.96 |
1,539.96 |
1,539.81 |
1,539.81 |
92.6K |
| 11:40 |
1,539.82 |
1,539.82 |
1,539.34 |
1,539.34 |
97.3K |
| 11:41 |
1,539.72 |
1,539.77 |
1,539.66 |
1,539.66 |
112.8K |
| 11:42 |
1,539.71 |
1,540.18 |
1,539.71 |
1,540.18 |
150.0K |
| 11:43 |
1,539.97 |
1,539.97 |
1,539.74 |
1,539.74 |
59.2K |
| 11:44 |
1,539.78 |
1,539.80 |
1,539.76 |
1,539.80 |
87.9K |
| 11:45 |
1,539.87 |
1,539.87 |
1,539.55 |
1,539.55 |
155.9K |
| 11:46 |
1,539.52 |
1,539.52 |
1,539.33 |
1,539.33 |
77.5K |
| 11:47 |
1,539.28 |
1,539.49 |
1,539.28 |
1,539.49 |
116.6K |
| 11:48 |
1,539.61 |
1,539.67 |
1,539.56 |
1,539.61 |
123.3K |
| 11:49 |
1,539.64 |
1,539.65 |
1,539.50 |
1,539.50 |
129.0K |
| 11:50 |
1,539.45 |
1,539.45 |
1,539.26 |
1,539.35 |
91.3K |
| 11:51 |
1,539.42 |
1,539.42 |
1,539.26 |
1,539.26 |
101.6K |
| 11:52 |
1,538.94 |
1,538.97 |
1,538.89 |
1,538.89 |
143.0K |
| 11:53 |
1,538.91 |
1,539.25 |
1,538.91 |
1,539.25 |
132.1K |
| 11:54 |
1,539.49 |
1,539.49 |
1,539.28 |
1,539.28 |
80.0K |
| 11:55 |
1,539.28 |
1,539.28 |
1,538.81 |
1,538.81 |
125.6K |
| 11:56 |
1,538.81 |
1,538.86 |
1,538.81 |
1,538.86 |
99.2K |
| 11:57 |
1,539.02 |
1,539.02 |
1,538.83 |
1,538.83 |
89.4K |
| 11:58 |
1,538.91 |
1,539.20 |
1,538.91 |
1,539.20 |
109.2K |
| 11:59 |
1,539.16 |
1,539.16 |
1,539.14 |
1,539.16 |
89.6K |
| 12:00 |
1,539.09 |
1,539.22 |
1,539.01 |
1,539.22 |
121.7K |
| 12:01 |
1,539.34 |
1,539.54 |
1,539.34 |
1,539.54 |
107.7K |
| 12:02 |
1,539.53 |
1,539.56 |
1,539.45 |
1,539.56 |
155.7K |
| 12:03 |
1,539.58 |
1,539.74 |
1,539.58 |
1,539.73 |
71.3K |
| 12:04 |
1,539.95 |
1,540.13 |
1,539.88 |
1,540.13 |
83.5K |
| 12:05 |
1,540.03 |
1,540.20 |
1,540.03 |
1,540.12 |
91.3K |
| 12:06 |
1,540.06 |
1,540.06 |
1,539.78 |
1,539.78 |
187.5K |
| 12:07 |
1,540.06 |
1,540.06 |
1,539.91 |
1,539.91 |
126.8K |
| 12:08 |
1,539.73 |
1,539.82 |
1,539.73 |
1,539.82 |
70.2K |
| 12:09 |
1,539.85 |
1,539.91 |
1,539.85 |
1,539.85 |
101.8K |
| 12:10 |
1,539.86 |
1,540.10 |
1,539.86 |
1,540.10 |
74.3K |
| 12:11 |
1,540.27 |
1,540.27 |
1,539.88 |
1,539.88 |
103.7K |
| 12:12 |
1,539.89 |
1,539.89 |
1,539.63 |
1,539.63 |
97.6K |
| 12:13 |
1,539.60 |
1,539.60 |
1,539.22 |
1,539.22 |
108.7K |
| 12:14 |
1,539.28 |
1,539.40 |
1,539.28 |
1,539.37 |
109.2K |
| 12:15 |
1,539.32 |
1,539.37 |
1,539.32 |
1,539.36 |
95.2K |
| 12:16 |
1,539.46 |
1,539.47 |
1,539.41 |
1,539.41 |
104.7K |
| 12:17 |
1,539.29 |
1,539.38 |
1,539.29 |
1,539.38 |
64.2K |
| 12:18 |
1,539.38 |
1,539.53 |
1,539.38 |
1,539.45 |
79.8K |
| 12:19 |
1,539.42 |
1,539.43 |
1,539.33 |
1,539.33 |
50.0K |
| 12:20 |
1,539.37 |
1,539.60 |
1,539.33 |
1,539.60 |
83.4K |
| 12:21 |
1,539.65 |
1,539.65 |
1,539.48 |
1,539.48 |
66.7K |
| 12:22 |
1,539.46 |
1,539.46 |
1,539.28 |
1,539.28 |
85.2K |
| 12:23 |
1,539.35 |
1,539.37 |
1,539.22 |
1,539.37 |
98.3K |
| 12:24 |
1,539.55 |
1,539.76 |
1,539.55 |
1,539.67 |
116.8K |
| 12:25 |
1,539.56 |
1,539.62 |
1,539.56 |
1,539.62 |
63.3K |
| 12:26 |
1,539.71 |
1,539.81 |
1,539.71 |
1,539.72 |
96.8K |
| 12:27 |
1,539.64 |
1,539.64 |
1,539.44 |
1,539.51 |
109.1K |
| 12:28 |
1,539.47 |
1,539.53 |
1,539.34 |
1,539.34 |
75.3K |
| 12:29 |
1,539.45 |
1,539.53 |
1,539.45 |
1,539.48 |
47.5K |
| 12:30 |
1,539.44 |
1,539.93 |
1,539.44 |
1,539.93 |
88.2K |
| 12:31 |
1,539.86 |
1,539.86 |
1,539.80 |
1,539.80 |
61.1K |
| 12:32 |
1,539.77 |
1,540.09 |
1,539.77 |
1,540.09 |
168.0K |
| 12:33 |
1,540.00 |
1,540.29 |
1,540.00 |
1,540.29 |
103.5K |
| 12:34 |
1,540.43 |
1,540.43 |
1,540.24 |
1,540.24 |
86.9K |
| 12:35 |
1,540.28 |
1,540.40 |
1,540.27 |
1,540.27 |
64.3K |
| 12:36 |
1,540.25 |
1,540.41 |
1,540.25 |
1,540.33 |
78.7K |
| 12:37 |
1,540.24 |
1,540.41 |
1,540.13 |
1,540.13 |
88.2K |
| 12:38 |
1,540.00 |
1,540.00 |
1,539.62 |
1,539.68 |
185.0K |
| 12:39 |
1,539.57 |
1,539.58 |
1,539.43 |
1,539.43 |
62.6K |
| 12:40 |
1,539.43 |
1,539.43 |
1,539.00 |
1,539.00 |
149.0K |
| 12:41 |
1,538.81 |
1,538.81 |
1,538.46 |
1,538.55 |
207.1K |
| 12:42 |
1,538.64 |
1,538.91 |
1,538.64 |
1,538.91 |
60.7K |
| 12:43 |
1,538.86 |
1,538.86 |
1,538.63 |
1,538.63 |
105.3K |
| 12:44 |
1,538.68 |
1,538.68 |
1,538.58 |
1,538.62 |
80.4K |
| 12:45 |
1,538.72 |
1,538.77 |
1,538.52 |
1,538.77 |
93.3K |
| 12:46 |
1,538.92 |
1,539.25 |
1,538.92 |
1,539.17 |
96.2K |
| 12:47 |
1,539.24 |
1,539.41 |
1,539.24 |
1,539.41 |
54.6K |
| 12:48 |
1,539.40 |
1,539.62 |
1,539.40 |
1,539.60 |
86.6K |
| 12:49 |
1,539.70 |
1,539.70 |
1,539.43 |
1,539.43 |
136.6K |
| 12:50 |
1,539.42 |
1,539.42 |
1,539.33 |
1,539.42 |
61.2K |
| 12:51 |
1,539.64 |
1,539.68 |
1,539.62 |
1,539.64 |
122.3K |
| 12:52 |
1,539.58 |
1,539.58 |
1,539.53 |
1,539.53 |
54.6K |
| 12:53 |
1,539.64 |
1,540.12 |
1,539.57 |
1,540.04 |
124.8K |
| 12:54 |
1,540.11 |
1,540.20 |
1,540.11 |
1,540.15 |
103.3K |
| 12:55 |
1,540.15 |
1,540.21 |
1,540.15 |
1,540.21 |
75.1K |
| 12:56 |
1,540.15 |
1,540.15 |
1,540.08 |
1,540.15 |
70.1K |
| 12:57 |
1,540.05 |
1,540.16 |
1,540.05 |
1,540.16 |
91.6K |
| 12:58 |
1,540.13 |
1,540.28 |
1,540.13 |
1,540.23 |
120.6K |
| 12:59 |
1,540.16 |
1,540.47 |
1,540.16 |
1,540.37 |
103.4K |
| 13:00 |
1,540.39 |
1,540.39 |
1,540.29 |
1,540.35 |
62.8K |
| 13:01 |
1,540.58 |
1,540.58 |
1,540.34 |
1,540.35 |
117.7K |
| 13:02 |
1,540.18 |
1,540.28 |
1,540.18 |
1,540.26 |
46.4K |
| 13:03 |
1,540.30 |
1,540.34 |
1,540.30 |
1,540.30 |
76.1K |
| 13:04 |
1,540.13 |
1,540.47 |
1,540.13 |
1,540.30 |
92.3K |
| 13:05 |
1,540.35 |
1,540.36 |
1,540.29 |
1,540.32 |
62.7K |
| 13:06 |
1,540.26 |
1,540.44 |
1,540.23 |
1,540.42 |
69.8K |
| 13:07 |
1,540.33 |
1,540.41 |
1,540.30 |
1,540.41 |
60.7K |
| 13:08 |
1,540.34 |
1,540.54 |
1,540.20 |
1,540.54 |
88.4K |
| 13:09 |
1,540.59 |
1,540.59 |
1,540.46 |
1,540.51 |
59.5K |
| 13:10 |
1,540.53 |
1,540.53 |
1,540.43 |
1,540.43 |
68.2K |
| 13:11 |
1,540.52 |
1,540.52 |
1,540.37 |
1,540.37 |
63.6K |
| 13:12 |
1,540.27 |
1,540.44 |
1,540.27 |
1,540.43 |
84.5K |
| 13:13 |
1,540.29 |
1,540.29 |
1,540.12 |
1,540.12 |
123.1K |
| 13:14 |
1,539.99 |
1,539.99 |
1,539.83 |
1,539.86 |
102.3K |
| 13:15 |
1,539.91 |
1,540.09 |
1,539.91 |
1,540.05 |
74.7K |
| 13:16 |
1,540.03 |
1,540.03 |
1,539.80 |
1,539.80 |
73.8K |
| 13:17 |
1,539.56 |
1,539.56 |
1,539.14 |
1,539.14 |
124.9K |
| 13:18 |
1,539.18 |
1,539.18 |
1,539.11 |
1,539.12 |
62.0K |
| 13:19 |
1,539.15 |
1,539.15 |
1,539.05 |
1,539.10 |
57.4K |
| 13:20 |
1,539.15 |
1,539.15 |
1,538.68 |
1,538.68 |
105.6K |
| 13:21 |
1,538.71 |
1,538.71 |
1,538.39 |
1,538.39 |
75.0K |
| 13:22 |
1,538.21 |
1,538.21 |
1,537.72 |
1,537.72 |
89.9K |
| 13:23 |
1,537.69 |
1,538.14 |
1,537.56 |
1,538.14 |
153.7K |
| 13:24 |
1,538.01 |
1,538.13 |
1,537.93 |
1,537.98 |
65.6K |
| 13:25 |
1,537.93 |
1,537.95 |
1,537.78 |
1,537.78 |
92.3K |
| 13:26 |
1,537.81 |
1,537.94 |
1,537.79 |
1,537.88 |
60.8K |
| 13:27 |
1,538.14 |
1,538.47 |
1,538.14 |
1,538.47 |
93.2K |
| 13:28 |
1,538.68 |
1,538.85 |
1,538.68 |
1,538.68 |
96.5K |
| 13:29 |
1,538.72 |
1,538.72 |
1,538.60 |
1,538.60 |
51.6K |
| 13:30 |
1,538.64 |
1,538.90 |
1,538.64 |
1,538.77 |
86.6K |
| 13:31 |
1,538.72 |
1,539.61 |
1,538.72 |
1,539.61 |
136.1K |
| 13:32 |
1,539.54 |
1,539.54 |
1,539.23 |
1,539.23 |
118.4K |
| 13:33 |
1,539.16 |
1,539.17 |
1,539.12 |
1,539.12 |
97.6K |
| 13:34 |
1,539.00 |
1,539.00 |
1,538.88 |
1,538.92 |
63.4K |
| 13:35 |
1,538.84 |
1,539.18 |
1,538.84 |
1,539.18 |
70.9K |
| 13:36 |
1,539.25 |
1,539.28 |
1,539.16 |
1,539.16 |
66.0K |
| 13:37 |
1,539.23 |
1,539.38 |
1,539.23 |
1,539.28 |
58.7K |
| 13:38 |
1,539.30 |
1,539.45 |
1,539.30 |
1,539.43 |
97.9K |
| 13:39 |
1,539.62 |
1,539.64 |
1,539.60 |
1,539.64 |
103.3K |
| 13:40 |
1,539.60 |
1,540.17 |
1,539.60 |
1,540.17 |
138.0K |
| 13:41 |
1,540.07 |
1,540.07 |
1,539.84 |
1,539.89 |
120.4K |
| 13:42 |
1,539.96 |
1,540.05 |
1,539.96 |
1,539.97 |
135.5K |
| 13:43 |
1,540.00 |
1,540.00 |
1,539.75 |
1,539.75 |
130.6K |
| 13:44 |
1,539.66 |
1,539.66 |
1,539.50 |
1,539.50 |
123.8K |
| 13:45 |
1,539.35 |
1,539.35 |
1,539.08 |
1,539.15 |
170.6K |
| 13:46 |
1,539.28 |
1,539.28 |
1,539.13 |
1,539.15 |
86.3K |
| 13:47 |
1,539.25 |
1,539.32 |
1,538.99 |
1,538.99 |
122.0K |
| 13:48 |
1,538.93 |
1,539.06 |
1,538.93 |
1,539.06 |
66.7K |
| 13:49 |
1,539.04 |
1,539.04 |
1,539.00 |
1,539.03 |
53.0K |
| 13:50 |
1,539.07 |
1,539.30 |
1,539.07 |
1,539.30 |
81.4K |
| 13:51 |
1,539.56 |
1,539.60 |
1,539.51 |
1,539.60 |
133.9K |
| 13:52 |
1,539.50 |
1,539.69 |
1,539.50 |
1,539.69 |
163.4K |
| 13:53 |
1,539.66 |
1,539.67 |
1,539.62 |
1,539.64 |
131.7K |
| 13:54 |
1,539.44 |
1,539.65 |
1,539.44 |
1,539.57 |
88.1K |
| 13:55 |
1,539.55 |
1,539.55 |
1,539.41 |
1,539.41 |
56.2K |
| 13:56 |
1,539.40 |
1,539.40 |
1,539.29 |
1,539.31 |
77.8K |
| 13:57 |
1,539.45 |
1,539.51 |
1,539.39 |
1,539.39 |
61.3K |
| 13:58 |
1,539.46 |
1,539.60 |
1,539.46 |
1,539.60 |
80.1K |
| 13:59 |
1,539.60 |
1,539.84 |
1,539.60 |
1,539.84 |
99.7K |
| 14:00 |
1,539.85 |
1,540.05 |
1,539.85 |
1,539.98 |
92.9K |
| 14:01 |
1,539.84 |
1,539.84 |
1,539.77 |
1,539.78 |
110.0K |
| 14:02 |
1,539.84 |
1,539.87 |
1,539.78 |
1,539.78 |
94.8K |
| 14:03 |
1,539.76 |
1,539.82 |
1,539.67 |
1,539.82 |
63.9K |
| 14:04 |
1,539.78 |
1,539.90 |
1,539.78 |
1,539.90 |
73.3K |
| 14:05 |
1,540.14 |
1,540.30 |
1,540.04 |
1,540.30 |
158.5K |
| 14:06 |
1,540.30 |
1,540.30 |
1,540.22 |
1,540.22 |
100.0K |
| 14:07 |
1,540.20 |
1,540.28 |
1,540.20 |
1,540.28 |
70.8K |
| 14:08 |
1,540.21 |
1,540.22 |
1,540.16 |
1,540.16 |
71.8K |
| 14:09 |
1,540.16 |
1,540.25 |
1,540.15 |
1,540.25 |
101.6K |
| 14:10 |
1,540.16 |
1,540.18 |
1,540.02 |
1,540.02 |
108.8K |
| 14:11 |
1,539.85 |
1,539.85 |
1,539.68 |
1,539.75 |
112.0K |
| 14:12 |
1,539.87 |
1,539.96 |
1,539.87 |
1,539.88 |
86.1K |
| 14:13 |
1,539.88 |
1,539.88 |
1,539.70 |
1,539.85 |
60.7K |
| 14:14 |
1,539.75 |
1,539.82 |
1,539.71 |
1,539.82 |
79.3K |
| 14:15 |
1,539.81 |
1,539.95 |
1,539.79 |
1,539.95 |
93.2K |
| 14:16 |
1,540.01 |
1,540.01 |
1,539.78 |
1,539.78 |
92.6K |
| 14:17 |
1,539.76 |
1,539.86 |
1,539.76 |
1,539.82 |
53.7K |
| 14:18 |
1,539.85 |
1,540.12 |
1,539.85 |
1,540.07 |
159.6K |
| 14:19 |
1,540.17 |
1,540.44 |
1,540.17 |
1,540.44 |
89.7K |
| 14:20 |
1,540.38 |
1,540.45 |
1,540.37 |
1,540.37 |
112.6K |
| 14:21 |
1,540.41 |
1,540.54 |
1,540.41 |
1,540.54 |
85.1K |
| 14:22 |
1,540.46 |
1,540.60 |
1,540.46 |
1,540.60 |
97.8K |
| 14:23 |
1,540.60 |
1,540.70 |
1,540.58 |
1,540.70 |
77.4K |
| 14:24 |
1,540.69 |
1,540.74 |
1,540.56 |
1,540.56 |
87.4K |
| 14:25 |
1,540.65 |
1,540.65 |
1,540.50 |
1,540.50 |
90.2K |
| 14:26 |
1,540.55 |
1,540.55 |
1,540.10 |
1,540.10 |
165.5K |
| 14:27 |
1,540.13 |
1,540.16 |
1,539.89 |
1,539.89 |
116.9K |
| 14:28 |
1,539.93 |
1,539.98 |
1,539.69 |
1,539.69 |
88.3K |
| 14:29 |
1,539.57 |
1,539.77 |
1,539.57 |
1,539.77 |
116.1K |
| 14:30 |
1,539.79 |
1,539.92 |
1,539.79 |
1,539.92 |
98.1K |
| 14:31 |
1,540.05 |
1,540.05 |
1,539.89 |
1,539.97 |
99.1K |
| 14:32 |
1,540.00 |
1,540.09 |
1,539.76 |
1,539.76 |
90.8K |
| 14:33 |
1,539.84 |
1,539.84 |
1,539.73 |
1,539.79 |
105.1K |
| 14:34 |
1,539.82 |
1,541.34 |
1,539.82 |
1,541.34 |
356.3K |
| 14:35 |
1,541.41 |
1,541.41 |
1,540.83 |
1,540.83 |
111.0K |
| 14:36 |
1,540.91 |
1,541.08 |
1,540.91 |
1,541.08 |
71.0K |
| 14:37 |
1,541.11 |
1,541.22 |
1,541.11 |
1,541.14 |
146.5K |
| 14:38 |
1,541.08 |
1,541.08 |
1,541.02 |
1,541.02 |
101.3K |
| 14:39 |
1,540.67 |
1,540.78 |
1,540.65 |
1,540.78 |
84.3K |
| 14:40 |
1,540.77 |
1,540.83 |
1,540.77 |
1,540.83 |
82.8K |
| 14:41 |
1,540.93 |
1,540.95 |
1,540.92 |
1,540.92 |
101.7K |
| 14:42 |
1,540.85 |
1,540.99 |
1,540.85 |
1,540.90 |
95.7K |
| 14:43 |
1,540.90 |
1,541.10 |
1,540.90 |
1,541.10 |
79.4K |
| 14:44 |
1,540.97 |
1,540.97 |
1,540.78 |
1,540.78 |
100.7K |
| 14:45 |
1,540.84 |
1,541.15 |
1,540.84 |
1,540.95 |
126.0K |
| 14:46 |
1,540.92 |
1,540.92 |
1,540.78 |
1,540.78 |
59.2K |
| 14:47 |
1,540.84 |
1,540.84 |
1,540.54 |
1,540.54 |
69.0K |
| 14:48 |
1,540.60 |
1,540.62 |
1,540.49 |
1,540.49 |
80.7K |
| 14:49 |
1,540.57 |
1,540.74 |
1,540.57 |
1,540.74 |
108.1K |
| 14:50 |
1,540.77 |
1,540.90 |
1,540.63 |
1,540.90 |
112.3K |
| 14:51 |
1,540.91 |
1,540.91 |
1,540.80 |
1,540.87 |
72.1K |
| 14:52 |
1,541.00 |
1,541.00 |
1,540.84 |
1,540.84 |
105.8K |
| 14:53 |
1,540.90 |
1,541.05 |
1,540.90 |
1,540.96 |
122.1K |
| 14:54 |
1,540.98 |
1,541.07 |
1,540.85 |
1,540.85 |
83.1K |
| 14:55 |
1,540.88 |
1,540.95 |
1,540.77 |
1,540.95 |
145.8K |
| 14:56 |
1,540.92 |
1,541.05 |
1,540.92 |
1,540.94 |
115.8K |
| 14:57 |
1,541.04 |
1,541.25 |
1,541.02 |
1,541.22 |
147.1K |
| 14:58 |
1,541.25 |
1,541.26 |
1,541.07 |
1,541.07 |
111.7K |
| 14:59 |
1,541.12 |
1,541.23 |
1,541.07 |
1,541.13 |
119.9K |
| 15:00 |
1,541.20 |
1,541.21 |
1,541.13 |
1,541.21 |
102.5K |
| 15:01 |
1,540.97 |
1,540.97 |
1,540.78 |
1,540.78 |
138.9K |
| 15:02 |
1,540.75 |
1,540.84 |
1,540.72 |
1,540.72 |
93.9K |
| 15:03 |
1,540.82 |
1,540.98 |
1,540.82 |
1,540.93 |
88.2K |
| 15:04 |
1,540.96 |
1,541.13 |
1,540.96 |
1,541.01 |
245.9K |
| 15:05 |
1,540.98 |
1,541.03 |
1,540.98 |
1,541.02 |
81.9K |
| 15:06 |
1,541.23 |
1,541.60 |
1,541.23 |
1,541.60 |
115.2K |
| 15:07 |
1,541.67 |
1,542.06 |
1,541.67 |
1,542.06 |
106.7K |
| 15:08 |
1,542.02 |
1,542.02 |
1,541.81 |
1,541.81 |
129.5K |
| 15:09 |
1,541.68 |
1,541.81 |
1,541.68 |
1,541.81 |
104.8K |
| 15:10 |
1,541.95 |
1,542.15 |
1,541.94 |
1,542.15 |
114.0K |
| 15:11 |
1,542.13 |
1,542.16 |
1,542.11 |
1,542.16 |
66.6K |
| 15:12 |
1,542.16 |
1,542.22 |
1,542.14 |
1,542.22 |
110.4K |
| 15:13 |
1,542.16 |
1,542.44 |
1,542.16 |
1,542.44 |
110.5K |
| 15:14 |
1,542.46 |
1,542.48 |
1,542.34 |
1,542.38 |
100.4K |
| 15:15 |
1,542.43 |
1,542.43 |
1,542.35 |
1,542.35 |
105.7K |
| 15:16 |
1,542.27 |
1,542.54 |
1,542.27 |
1,542.50 |
156.6K |
| 15:17 |
1,542.56 |
1,542.64 |
1,542.56 |
1,542.60 |
119.4K |
| 15:18 |
1,542.64 |
1,542.87 |
1,542.64 |
1,542.82 |
171.8K |
| 15:19 |
1,542.75 |
1,542.85 |
1,542.75 |
1,542.80 |
118.8K |
| 15:20 |
1,542.85 |
1,542.99 |
1,542.85 |
1,542.99 |
134.2K |
| 15:21 |
1,542.93 |
1,542.93 |
1,542.60 |
1,542.60 |
144.3K |
| 15:22 |
1,542.51 |
1,542.74 |
1,542.51 |
1,542.65 |
135.0K |
| 15:23 |
1,542.72 |
1,542.75 |
1,542.65 |
1,542.75 |
86.9K |
| 15:24 |
1,542.46 |
1,542.77 |
1,542.46 |
1,542.62 |
202.9K |
| 15:25 |
1,542.59 |
1,542.71 |
1,542.45 |
1,542.71 |
146.3K |
| 15:26 |
1,542.76 |
1,542.95 |
1,542.76 |
1,542.93 |
115.8K |
| 15:27 |
1,542.79 |
1,542.79 |
1,542.64 |
1,542.76 |
255.7K |
| 15:28 |
1,542.74 |
1,542.85 |
1,542.66 |
1,542.85 |
134.4K |
| 15:29 |
1,542.78 |
1,542.78 |
1,542.58 |
1,542.58 |
126.3K |
| 15:30 |
1,542.55 |
1,542.58 |
1,542.44 |
1,542.44 |
201.8K |
| 15:31 |
1,542.57 |
1,542.93 |
1,542.57 |
1,542.93 |
202.6K |
| 15:32 |
1,542.86 |
1,542.86 |
1,542.67 |
1,542.67 |
205.7K |
| 15:33 |
1,542.60 |
1,542.60 |
1,542.41 |
1,542.45 |
140.1K |
| 15:34 |
1,542.54 |
1,542.54 |
1,542.38 |
1,542.38 |
130.5K |
| 15:35 |
1,542.50 |
1,542.66 |
1,542.45 |
1,542.45 |
209.9K |
| 15:36 |
1,542.49 |
1,542.57 |
1,542.49 |
1,542.56 |
182.5K |
| 15:37 |
1,542.68 |
1,542.80 |
1,542.68 |
1,542.71 |
180.4K |
| 15:38 |
1,542.73 |
1,542.77 |
1,542.58 |
1,542.58 |
268.3K |
| 15:39 |
1,542.63 |
1,542.86 |
1,542.58 |
1,542.86 |
219.8K |
| 15:40 |
1,542.84 |
1,542.84 |
1,542.72 |
1,542.72 |
167.4K |
| 15:41 |
1,542.97 |
1,543.12 |
1,542.97 |
1,543.12 |
242.9K |
| 15:42 |
1,543.03 |
1,543.23 |
1,543.01 |
1,543.23 |
251.6K |
| 15:43 |
1,543.18 |
1,543.18 |
1,542.90 |
1,542.90 |
198.0K |
| 15:44 |
1,542.88 |
1,542.98 |
1,542.82 |
1,542.98 |
168.9K |
| 15:45 |
1,543.04 |
1,543.04 |
1,542.90 |
1,542.95 |
186.1K |
| 15:46 |
1,543.02 |
1,543.18 |
1,543.02 |
1,543.18 |
199.3K |
| 15:47 |
1,543.09 |
1,543.09 |
1,542.98 |
1,542.98 |
296.4K |
| 15:48 |
1,542.88 |
1,542.88 |
1,542.79 |
1,542.86 |
209.8K |
| 15:49 |
1,542.86 |
1,543.32 |
1,542.81 |
1,543.32 |
296.6K |
| 15:50 |
1,544.15 |
1,544.94 |
1,544.15 |
1,544.78 |
1,193.0K |
| 15:51 |
1,544.74 |
1,544.99 |
1,544.74 |
1,544.99 |
493.8K |
| 15:52 |
1,545.04 |
1,545.21 |
1,545.04 |
1,545.13 |
451.3K |
| 15:53 |
1,545.15 |
1,545.15 |
1,544.99 |
1,545.13 |
486.2K |
| 15:54 |
1,545.04 |
1,545.04 |
1,544.49 |
1,544.49 |
578.5K |
| 15:55 |
1,544.20 |
1,544.27 |
1,544.18 |
1,544.18 |
867.6K |
| 15:56 |
1,544.52 |
1,544.57 |
1,544.34 |
1,544.34 |
1,016.8K |
| 15:57 |
1,544.24 |
1,544.44 |
1,544.24 |
1,544.44 |
857.7K |
| 15:58 |
1,544.44 |
1,544.56 |
1,544.43 |
1,544.43 |
951.7K |
| 15:59 |
1,544.46 |
1,544.46 |
1,543.94 |
1,543.94 |
2,031.3K |
| 16:00 |
1,544.27 |
1,544.29 |
1,544.27 |
1,544.29 |
54,662.4K |
| 16:01 |
1,544.29 |
1,544.29 |
1,544.29 |
1,544.29 |
414.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|