| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:28 |
3,972.41 |
3,972.41 |
3,972.41 |
3,972.41 |
239,305.8K |
| 09:29 |
3,972.41 |
3,972.41 |
3,972.41 |
3,972.41 |
0.0K |
| 09:30 |
3,972.41 |
3,973.18 |
3,969.63 |
3,972.63 |
523,191.0K |
| 09:31 |
3,972.43 |
3,973.14 |
3,969.96 |
3,970.09 |
415,592.9K |
| 09:32 |
3,970.38 |
3,971.17 |
3,968.67 |
3,968.92 |
312,626.5K |
| 09:33 |
3,969.30 |
3,972.08 |
3,968.29 |
3,972.08 |
242,400.6K |
| 09:34 |
3,972.57 |
3,972.75 |
3,971.15 |
3,972.06 |
239,273.5K |
| 09:35 |
3,971.56 |
3,972.85 |
3,971.56 |
3,971.98 |
217,742.3K |
| 09:36 |
3,972.47 |
3,972.99 |
3,971.72 |
3,972.15 |
168,856.8K |
| 09:37 |
3,972.22 |
3,972.27 |
3,970.36 |
3,970.53 |
174,011.6K |
| 09:38 |
3,970.98 |
3,970.98 |
3,968.98 |
3,970.31 |
191,047.0K |
| 09:39 |
3,969.79 |
3,971.49 |
3,969.79 |
3,970.84 |
193,546.1K |
| 09:40 |
3,971.06 |
3,975.45 |
3,970.44 |
3,974.60 |
200,041.1K |
| 09:41 |
3,974.78 |
3,975.40 |
3,973.02 |
3,973.30 |
143,243.2K |
| 09:42 |
3,973.70 |
3,974.04 |
3,971.82 |
3,973.10 |
153,710.9K |
| 09:43 |
3,972.95 |
3,974.09 |
3,972.38 |
3,972.95 |
129,788.9K |
| 09:44 |
3,973.04 |
3,973.96 |
3,971.37 |
3,973.51 |
134,818.1K |
| 09:45 |
3,973.56 |
3,973.94 |
3,971.85 |
3,972.86 |
125,798.9K |
| 09:46 |
3,973.42 |
3,974.68 |
3,973.07 |
3,974.18 |
162,880.8K |
| 09:47 |
3,974.71 |
3,975.22 |
3,973.88 |
3,974.66 |
122,398.3K |
| 09:48 |
3,974.98 |
3,974.98 |
3,973.26 |
3,974.06 |
135,148.8K |
| 09:49 |
3,974.25 |
3,974.25 |
3,971.20 |
3,971.20 |
118,347.2K |
| 09:50 |
3,971.91 |
3,973.12 |
3,971.76 |
3,973.12 |
120,545.8K |
| 09:51 |
3,972.94 |
3,974.31 |
3,972.70 |
3,973.18 |
119,865.2K |
| 09:52 |
3,973.45 |
3,974.20 |
3,972.07 |
3,972.07 |
96,912.9K |
| 09:53 |
3,971.93 |
3,972.61 |
3,970.06 |
3,970.24 |
119,502.5K |
| 09:54 |
3,970.13 |
3,970.56 |
3,969.48 |
3,970.49 |
121,198.0K |
| 09:55 |
3,970.14 |
3,972.06 |
3,969.68 |
3,972.06 |
132,298.5K |
| 09:56 |
3,971.18 |
3,971.86 |
3,970.02 |
3,970.05 |
145,908.5K |
| 09:57 |
3,970.45 |
3,972.36 |
3,970.45 |
3,971.59 |
129,368.6K |
| 09:58 |
3,971.70 |
3,971.93 |
3,970.32 |
3,971.38 |
91,160.9K |
| 09:59 |
3,971.55 |
3,972.39 |
3,969.80 |
3,970.10 |
107,789.9K |
| 10:00 |
3,970.71 |
3,970.71 |
3,967.91 |
3,969.91 |
125,384.5K |
| 10:01 |
3,970.09 |
3,971.58 |
3,970.06 |
3,971.31 |
94,795.3K |
| 10:02 |
3,971.00 |
3,971.34 |
3,968.85 |
3,971.19 |
84,440.4K |
| 10:03 |
3,970.45 |
3,971.26 |
3,969.69 |
3,971.26 |
71,906.8K |
| 10:04 |
3,971.03 |
3,971.03 |
3,968.84 |
3,970.73 |
84,987.4K |
| 10:05 |
3,971.08 |
3,971.08 |
3,968.59 |
3,969.45 |
108,603.2K |
| 10:06 |
3,969.44 |
3,969.60 |
3,966.75 |
3,967.99 |
102,033.2K |
| 10:07 |
3,967.19 |
3,968.44 |
3,967.19 |
3,967.79 |
79,189.9K |
| 10:08 |
3,967.87 |
3,968.66 |
3,967.54 |
3,968.19 |
68,497.7K |
| 10:09 |
3,967.96 |
3,968.57 |
3,967.24 |
3,967.24 |
68,236.0K |
| 10:10 |
3,967.67 |
3,969.12 |
3,967.59 |
3,969.07 |
65,794.8K |
| 10:11 |
3,968.81 |
3,969.37 |
3,966.91 |
3,969.37 |
73,497.6K |
| 10:12 |
3,969.74 |
3,971.08 |
3,969.42 |
3,970.98 |
72,593.1K |
| 10:13 |
3,970.81 |
3,972.18 |
3,970.77 |
3,971.50 |
73,260.1K |
| 10:14 |
3,971.33 |
3,971.33 |
3,968.81 |
3,970.55 |
110,208.0K |
| 10:15 |
3,970.56 |
3,972.13 |
3,970.53 |
3,971.12 |
73,249.3K |
| 10:16 |
3,971.54 |
3,973.43 |
3,970.24 |
3,973.10 |
146,703.0K |
| 10:17 |
3,973.33 |
3,973.33 |
3,971.42 |
3,972.13 |
84,424.8K |
| 10:18 |
3,972.50 |
3,975.10 |
3,972.50 |
3,975.08 |
70,753.2K |
| 10:19 |
3,974.77 |
3,974.77 |
3,972.75 |
3,974.06 |
70,419.8K |
| 10:20 |
3,974.49 |
3,975.02 |
3,973.34 |
3,974.02 |
65,832.0K |
| 10:21 |
3,974.47 |
3,974.74 |
3,973.54 |
3,973.99 |
66,365.8K |
| 10:22 |
3,974.31 |
3,974.56 |
3,973.30 |
3,974.03 |
67,568.8K |
| 10:23 |
3,974.38 |
3,974.72 |
3,973.69 |
3,974.17 |
65,542.0K |
| 10:24 |
3,973.30 |
3,974.37 |
3,971.67 |
3,971.67 |
101,845.3K |
| 10:25 |
3,971.74 |
3,972.87 |
3,970.73 |
3,972.63 |
68,199.4K |
| 10:26 |
3,971.98 |
3,973.94 |
3,971.93 |
3,973.94 |
58,151.3K |
| 10:27 |
3,973.89 |
3,975.45 |
3,973.89 |
3,975.45 |
61,089.9K |
| 10:28 |
3,974.90 |
3,974.90 |
3,971.24 |
3,971.66 |
112,945.0K |
| 10:29 |
3,971.67 |
3,972.04 |
3,969.53 |
3,969.95 |
74,779.7K |
| 10:30 |
3,970.12 |
3,970.12 |
3,969.12 |
3,969.54 |
61,515.5K |
| 10:31 |
3,969.06 |
3,969.53 |
3,967.18 |
3,967.35 |
65,919.3K |
| 10:32 |
3,967.15 |
3,968.63 |
3,967.15 |
3,968.63 |
73,392.3K |
| 10:33 |
3,968.30 |
3,969.61 |
3,967.18 |
3,968.15 |
104,280.2K |
| 10:34 |
3,968.20 |
3,970.13 |
3,967.74 |
3,969.30 |
42,990.3K |
| 10:35 |
3,969.52 |
3,969.52 |
3,967.56 |
3,969.19 |
53,503.4K |
| 10:36 |
3,969.41 |
3,969.48 |
3,967.68 |
3,969.19 |
45,595.4K |
| 10:37 |
3,968.85 |
3,971.08 |
3,968.85 |
3,970.43 |
128,911.9K |
| 10:38 |
3,970.27 |
3,971.04 |
3,969.40 |
3,970.51 |
50,267.4K |
| 10:39 |
3,970.36 |
3,971.05 |
3,969.69 |
3,970.40 |
58,641.2K |
| 10:40 |
3,970.28 |
3,972.01 |
3,969.76 |
3,971.70 |
51,590.6K |
| 10:41 |
3,972.11 |
3,973.41 |
3,972.00 |
3,973.41 |
69,620.4K |
| 10:42 |
3,972.89 |
3,972.89 |
3,971.19 |
3,971.69 |
45,208.7K |
| 10:43 |
3,972.09 |
3,972.44 |
3,971.41 |
3,972.15 |
42,246.6K |
| 10:44 |
3,972.38 |
3,972.38 |
3,971.38 |
3,971.95 |
45,013.8K |
| 10:45 |
3,971.77 |
3,972.89 |
3,971.70 |
3,972.80 |
47,014.4K |
| 10:46 |
3,972.36 |
3,973.54 |
3,971.99 |
3,972.36 |
54,718.6K |
| 10:47 |
3,972.56 |
3,972.99 |
3,972.03 |
3,972.38 |
39,282.2K |
| 10:48 |
3,973.50 |
3,973.50 |
3,972.18 |
3,972.80 |
45,647.1K |
| 10:49 |
3,973.04 |
3,973.04 |
3,971.37 |
3,971.57 |
45,260.1K |
| 10:50 |
3,971.70 |
3,971.70 |
3,970.14 |
3,971.50 |
56,967.4K |
| 10:51 |
3,971.61 |
3,972.24 |
3,971.11 |
3,972.10 |
49,374.6K |
| 10:52 |
3,971.88 |
3,971.98 |
3,970.54 |
3,970.99 |
51,011.1K |
| 10:53 |
3,971.40 |
3,971.52 |
3,970.32 |
3,970.54 |
52,437.0K |
| 10:54 |
3,970.48 |
3,970.87 |
3,969.37 |
3,969.94 |
59,328.4K |
| 10:55 |
3,969.02 |
3,971.23 |
3,968.81 |
3,970.75 |
60,511.2K |
| 10:56 |
3,971.16 |
3,971.80 |
3,970.87 |
3,970.87 |
60,910.3K |
| 10:57 |
3,971.36 |
3,971.85 |
3,970.64 |
3,971.50 |
54,471.3K |
| 10:58 |
3,971.67 |
3,971.74 |
3,970.09 |
3,970.09 |
56,070.9K |
| 10:59 |
3,970.41 |
3,971.11 |
3,970.23 |
3,970.88 |
49,848.8K |
| 11:00 |
3,970.39 |
3,970.74 |
3,970.04 |
3,970.36 |
52,668.0K |
| 11:01 |
3,970.64 |
3,971.36 |
3,970.09 |
3,971.04 |
52,639.4K |
| 11:02 |
3,971.77 |
3,971.81 |
3,970.78 |
3,971.46 |
42,880.2K |
| 11:03 |
3,971.52 |
3,972.65 |
3,971.28 |
3,972.63 |
43,817.9K |
| 11:04 |
3,972.58 |
3,972.93 |
3,971.38 |
3,972.72 |
45,991.5K |
| 11:05 |
3,972.26 |
3,972.75 |
3,971.69 |
3,972.32 |
42,043.2K |
| 11:06 |
3,972.70 |
3,972.70 |
3,971.47 |
3,972.45 |
37,971.4K |
| 11:07 |
3,972.35 |
3,972.54 |
3,971.55 |
3,972.44 |
43,007.5K |
| 11:08 |
3,972.64 |
3,973.21 |
3,972.19 |
3,973.14 |
35,374.2K |
| 11:09 |
3,973.10 |
3,973.15 |
3,971.91 |
3,972.83 |
40,708.3K |
| 11:10 |
3,972.35 |
3,973.16 |
3,972.17 |
3,973.16 |
44,505.9K |
| 11:11 |
3,973.37 |
3,973.49 |
3,972.32 |
3,973.17 |
77,592.6K |
| 11:12 |
3,973.79 |
3,973.99 |
3,971.16 |
3,972.63 |
67,066.5K |
| 11:13 |
3,972.39 |
3,973.05 |
3,971.44 |
3,971.44 |
60,514.2K |
| 11:14 |
3,971.57 |
3,971.75 |
3,969.84 |
3,970.54 |
73,387.7K |
| 11:15 |
3,970.67 |
3,972.00 |
3,969.85 |
3,972.00 |
56,360.6K |
| 11:16 |
3,972.42 |
3,972.82 |
3,971.30 |
3,971.30 |
47,471.9K |
| 11:17 |
3,971.75 |
3,971.91 |
3,969.52 |
3,969.70 |
46,778.4K |
| 11:18 |
3,969.92 |
3,969.92 |
3,968.88 |
3,968.88 |
82,841.7K |
| 11:19 |
3,968.98 |
3,969.64 |
3,968.46 |
3,969.38 |
63,069.1K |
| 11:20 |
3,969.42 |
3,969.75 |
3,968.88 |
3,969.57 |
40,126.2K |
| 11:21 |
3,969.21 |
3,969.21 |
3,968.01 |
3,968.87 |
55,687.6K |
| 11:22 |
3,969.03 |
3,970.84 |
3,969.03 |
3,970.75 |
67,167.0K |
| 11:23 |
3,970.91 |
3,972.30 |
3,970.51 |
3,972.30 |
64,253.6K |
| 11:24 |
3,972.39 |
3,974.39 |
3,971.93 |
3,974.25 |
68,490.8K |
| 11:25 |
3,974.11 |
3,974.74 |
3,973.56 |
3,973.61 |
52,277.0K |
| 11:26 |
3,973.86 |
3,974.76 |
3,973.86 |
3,974.76 |
47,159.1K |
| 11:27 |
3,974.92 |
3,975.44 |
3,973.71 |
3,973.91 |
48,361.8K |
| 11:28 |
3,973.96 |
3,974.46 |
3,973.24 |
3,974.29 |
47,985.1K |
| 11:29 |
3,975.36 |
3,975.50 |
3,974.58 |
3,975.07 |
42,221.2K |
| 11:30 |
3,975.16 |
3,975.16 |
3,975.08 |
3,975.08 |
1,739.0K |
| 11:31 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:32 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:33 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:34 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:35 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:36 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:37 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:38 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:39 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:40 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:41 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:42 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:43 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:44 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:45 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:46 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:47 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:48 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:49 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:50 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:51 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:52 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:53 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:54 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:55 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:56 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:57 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:58 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 11:59 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:00 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:01 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:02 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:03 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:04 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:05 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:06 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:07 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:08 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:09 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:10 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:11 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:12 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:13 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:14 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:15 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:16 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:17 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:18 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:19 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:20 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:21 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:22 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:23 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:24 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:25 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:26 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:27 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:28 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:29 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:30 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:31 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:32 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:33 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:34 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:35 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:36 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:37 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:38 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:39 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:40 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:41 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:42 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:43 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:44 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:45 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:46 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:47 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:48 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:49 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:50 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:51 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:52 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:53 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:54 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:55 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:56 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:57 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:58 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 12:59 |
3,975.08 |
3,975.08 |
3,975.08 |
3,975.08 |
0.0K |
| 13:00 |
3,975.08 |
3,976.59 |
3,974.26 |
3,975.50 |
152,424.9K |
| 13:01 |
3,975.73 |
3,976.62 |
3,973.77 |
3,974.41 |
65,357.6K |
| 13:02 |
3,974.39 |
3,975.49 |
3,973.17 |
3,973.84 |
66,026.5K |
| 13:03 |
3,973.85 |
3,975.76 |
3,973.85 |
3,974.88 |
59,127.9K |
| 13:04 |
3,974.98 |
3,977.42 |
3,974.96 |
3,976.97 |
53,389.3K |
| 13:05 |
3,977.07 |
3,977.63 |
3,975.50 |
3,976.94 |
66,570.1K |
| 13:06 |
3,976.96 |
3,979.18 |
3,976.67 |
3,977.62 |
56,093.8K |
| 13:07 |
3,977.94 |
3,980.91 |
3,977.94 |
3,979.98 |
52,170.1K |
| 13:08 |
3,979.85 |
3,982.09 |
3,979.85 |
3,981.72 |
49,871.3K |
| 13:09 |
3,981.81 |
3,982.42 |
3,979.53 |
3,979.96 |
71,607.3K |
| 13:10 |
3,980.70 |
3,981.53 |
3,977.34 |
3,977.34 |
82,818.6K |
| 13:11 |
3,978.36 |
3,981.11 |
3,978.36 |
3,980.62 |
52,459.5K |
| 13:12 |
3,980.31 |
3,981.33 |
3,979.88 |
3,979.90 |
39,919.6K |
| 13:13 |
3,980.58 |
3,982.51 |
3,980.58 |
3,982.51 |
40,120.5K |
| 13:14 |
3,982.68 |
3,982.68 |
3,979.72 |
3,980.92 |
38,585.7K |
| 13:15 |
3,980.96 |
3,982.31 |
3,980.25 |
3,982.31 |
45,775.3K |
| 13:16 |
3,982.24 |
3,983.63 |
3,981.41 |
3,983.63 |
42,062.2K |
| 13:17 |
3,983.44 |
3,984.54 |
3,982.74 |
3,984.14 |
46,171.2K |
| 13:18 |
3,983.93 |
3,984.76 |
3,983.45 |
3,983.98 |
49,368.8K |
| 13:19 |
3,984.05 |
3,985.21 |
3,982.99 |
3,983.94 |
65,010.0K |
| 13:20 |
3,984.46 |
3,987.72 |
3,984.46 |
3,987.38 |
70,509.3K |
| 13:21 |
3,987.87 |
3,988.32 |
3,986.35 |
3,986.67 |
49,756.2K |
| 13:22 |
3,986.74 |
3,987.30 |
3,985.05 |
3,986.59 |
49,187.8K |
| 13:23 |
3,985.96 |
3,986.53 |
3,985.42 |
3,986.50 |
36,959.4K |
| 13:24 |
3,985.98 |
3,986.01 |
3,983.49 |
3,984.59 |
48,313.2K |
| 13:25 |
3,984.24 |
3,984.81 |
3,982.76 |
3,982.94 |
51,924.5K |
| 13:26 |
3,982.84 |
3,984.62 |
3,982.84 |
3,983.60 |
45,087.5K |
| 13:27 |
3,983.51 |
3,983.81 |
3,982.70 |
3,983.45 |
37,415.9K |
| 13:28 |
3,982.93 |
3,983.76 |
3,982.21 |
3,982.45 |
41,032.3K |
| 13:29 |
3,982.85 |
3,982.85 |
3,981.69 |
3,981.82 |
46,821.6K |
| 13:30 |
3,982.40 |
3,983.16 |
3,981.45 |
3,982.44 |
39,230.6K |
| 13:31 |
3,981.78 |
3,983.59 |
3,981.78 |
3,983.43 |
49,579.0K |
| 13:32 |
3,983.06 |
3,984.00 |
3,982.98 |
3,983.17 |
37,811.9K |
| 13:33 |
3,983.44 |
3,985.60 |
3,983.44 |
3,984.43 |
39,278.7K |
| 13:34 |
3,984.37 |
3,984.37 |
3,983.30 |
3,983.30 |
42,421.2K |
| 13:35 |
3,983.57 |
3,984.78 |
3,982.96 |
3,983.41 |
32,724.0K |
| 13:36 |
3,983.46 |
3,984.35 |
3,983.42 |
3,984.24 |
35,381.2K |
| 13:37 |
3,984.21 |
3,984.82 |
3,982.43 |
3,982.64 |
40,058.7K |
| 13:38 |
3,982.81 |
3,983.21 |
3,980.89 |
3,981.19 |
55,661.2K |
| 13:39 |
3,981.35 |
3,981.35 |
3,979.57 |
3,979.76 |
78,337.9K |
| 13:40 |
3,979.83 |
3,981.38 |
3,979.83 |
3,980.24 |
54,148.5K |
| 13:41 |
3,980.29 |
3,980.80 |
3,977.82 |
3,977.82 |
84,751.5K |
| 13:42 |
3,978.00 |
3,978.51 |
3,976.51 |
3,976.51 |
98,173.9K |
| 13:43 |
3,976.76 |
3,977.07 |
3,976.16 |
3,976.47 |
86,252.5K |
| 13:44 |
3,976.24 |
3,976.24 |
3,973.65 |
3,973.65 |
109,161.1K |
| 13:45 |
3,973.88 |
3,975.56 |
3,973.88 |
3,975.09 |
85,759.0K |
| 13:46 |
3,975.22 |
3,975.51 |
3,973.71 |
3,973.71 |
67,982.3K |
| 13:47 |
3,973.41 |
3,974.22 |
3,971.91 |
3,971.91 |
86,638.2K |
| 13:48 |
3,971.64 |
3,973.18 |
3,971.11 |
3,972.25 |
95,077.3K |
| 13:49 |
3,972.38 |
3,973.64 |
3,971.87 |
3,973.29 |
70,230.3K |
| 13:50 |
3,973.27 |
3,973.81 |
3,973.06 |
3,973.58 |
52,972.3K |
| 13:51 |
3,973.76 |
3,976.05 |
3,973.38 |
3,975.68 |
60,373.9K |
| 13:52 |
3,974.89 |
3,974.89 |
3,973.52 |
3,974.30 |
55,135.7K |
| 13:53 |
3,974.28 |
3,974.31 |
3,973.19 |
3,974.01 |
51,463.7K |
| 13:54 |
3,973.76 |
3,976.82 |
3,973.76 |
3,976.33 |
53,743.6K |
| 13:55 |
3,976.46 |
3,977.83 |
3,975.51 |
3,975.79 |
49,620.3K |
| 13:56 |
3,976.06 |
3,978.22 |
3,976.06 |
3,977.66 |
45,632.9K |
| 13:57 |
3,977.98 |
3,978.71 |
3,976.59 |
3,976.59 |
43,626.1K |
| 13:58 |
3,976.86 |
3,978.51 |
3,976.79 |
3,977.43 |
39,927.3K |
| 13:59 |
3,978.25 |
3,979.20 |
3,978.04 |
3,978.64 |
41,746.6K |
| 14:00 |
3,978.65 |
3,979.03 |
3,977.30 |
3,977.30 |
46,459.2K |
| 14:01 |
3,977.56 |
3,978.50 |
3,977.43 |
3,977.84 |
61,137.9K |
| 14:02 |
3,978.13 |
3,978.50 |
3,977.22 |
3,977.25 |
45,690.2K |
| 14:03 |
3,977.40 |
3,977.61 |
3,975.08 |
3,975.08 |
71,254.8K |
| 14:04 |
3,974.95 |
3,976.61 |
3,974.78 |
3,976.11 |
63,508.5K |
| 14:05 |
3,975.85 |
3,975.86 |
3,974.32 |
3,974.32 |
55,440.1K |
| 14:06 |
3,974.02 |
3,975.68 |
3,973.76 |
3,974.28 |
62,707.2K |
| 14:07 |
3,974.27 |
3,974.40 |
3,973.54 |
3,973.89 |
56,402.2K |
| 14:08 |
3,974.10 |
3,974.13 |
3,972.15 |
3,972.77 |
73,428.8K |
| 14:09 |
3,972.66 |
3,972.66 |
3,971.21 |
3,971.33 |
59,909.6K |
| 14:10 |
3,971.50 |
3,974.92 |
3,971.13 |
3,974.20 |
78,374.6K |
| 14:11 |
3,973.89 |
3,976.12 |
3,973.89 |
3,974.89 |
79,536.0K |
| 14:12 |
3,974.75 |
3,975.67 |
3,974.75 |
3,975.12 |
44,705.7K |
| 14:13 |
3,975.18 |
3,976.50 |
3,975.09 |
3,976.37 |
42,569.9K |
| 14:14 |
3,976.34 |
3,976.44 |
3,975.22 |
3,975.60 |
38,644.2K |
| 14:15 |
3,976.03 |
3,976.03 |
3,973.88 |
3,974.55 |
47,794.9K |
| 14:16 |
3,974.06 |
3,974.06 |
3,972.95 |
3,972.99 |
56,455.1K |
| 14:17 |
3,973.40 |
3,973.40 |
3,972.00 |
3,972.00 |
48,183.5K |
| 14:18 |
3,972.12 |
3,974.85 |
3,971.79 |
3,974.53 |
75,881.2K |
| 14:19 |
3,974.69 |
3,974.69 |
3,973.30 |
3,973.30 |
47,261.5K |
| 14:20 |
3,973.36 |
3,974.40 |
3,973.32 |
3,974.40 |
40,872.0K |
| 14:21 |
3,975.17 |
3,975.47 |
3,974.73 |
3,975.24 |
61,886.2K |
| 14:22 |
3,975.10 |
3,975.27 |
3,973.71 |
3,974.36 |
44,353.1K |
| 14:23 |
3,974.37 |
3,975.59 |
3,974.01 |
3,975.29 |
43,531.4K |
| 14:24 |
3,975.28 |
3,975.53 |
3,974.64 |
3,975.45 |
39,447.9K |
| 14:25 |
3,974.92 |
3,974.93 |
3,973.66 |
3,973.66 |
40,051.5K |
| 14:26 |
3,973.87 |
3,974.04 |
3,972.54 |
3,972.54 |
58,647.5K |
| 14:27 |
3,973.00 |
3,973.58 |
3,971.64 |
3,972.43 |
92,486.7K |
| 14:28 |
3,972.50 |
3,972.50 |
3,971.38 |
3,971.55 |
82,404.5K |
| 14:29 |
3,971.48 |
3,971.48 |
3,970.38 |
3,970.72 |
76,990.4K |
| 14:30 |
3,970.13 |
3,972.44 |
3,970.13 |
3,971.67 |
84,133.7K |
| 14:31 |
3,971.45 |
3,971.93 |
3,970.05 |
3,970.46 |
76,338.1K |
| 14:32 |
3,970.04 |
3,970.04 |
3,966.69 |
3,966.76 |
125,308.4K |
| 14:33 |
3,966.31 |
3,968.41 |
3,965.87 |
3,967.16 |
121,568.8K |
| 14:34 |
3,967.32 |
3,967.73 |
3,965.92 |
3,966.32 |
73,949.5K |
| 14:35 |
3,966.36 |
3,966.36 |
3,965.03 |
3,965.13 |
88,417.7K |
| 14:36 |
3,964.69 |
3,967.31 |
3,964.54 |
3,967.31 |
87,533.1K |
| 14:37 |
3,967.44 |
3,967.66 |
3,967.06 |
3,967.43 |
61,995.6K |
| 14:38 |
3,967.65 |
3,968.17 |
3,966.97 |
3,967.43 |
62,119.2K |
| 14:39 |
3,966.79 |
3,967.03 |
3,965.19 |
3,965.72 |
73,990.1K |
| 14:40 |
3,965.83 |
3,966.05 |
3,964.43 |
3,964.63 |
78,474.1K |
| 14:41 |
3,964.85 |
3,964.85 |
3,962.99 |
3,964.02 |
69,815.8K |
| 14:42 |
3,964.14 |
3,964.89 |
3,963.49 |
3,963.69 |
83,217.6K |
| 14:43 |
3,963.38 |
3,964.53 |
3,963.38 |
3,963.75 |
68,159.1K |
| 14:44 |
3,964.49 |
3,964.49 |
3,962.98 |
3,963.87 |
68,345.3K |
| 14:45 |
3,963.62 |
3,965.57 |
3,963.62 |
3,965.39 |
89,332.7K |
| 14:46 |
3,965.40 |
3,966.80 |
3,965.40 |
3,966.72 |
88,699.1K |
| 14:47 |
3,966.82 |
3,966.93 |
3,965.58 |
3,966.04 |
79,983.6K |
| 14:48 |
3,966.46 |
3,966.65 |
3,965.62 |
3,966.49 |
74,802.8K |
| 14:49 |
3,966.46 |
3,967.04 |
3,965.75 |
3,966.63 |
79,357.7K |
| 14:50 |
3,967.32 |
3,969.09 |
3,967.32 |
3,969.09 |
94,763.4K |
| 14:51 |
3,969.03 |
3,969.17 |
3,967.97 |
3,968.47 |
98,455.7K |
| 14:52 |
3,968.66 |
3,969.66 |
3,968.10 |
3,969.66 |
94,915.3K |
| 14:53 |
3,969.12 |
3,970.23 |
3,969.12 |
3,969.97 |
93,582.9K |
| 14:54 |
3,970.51 |
3,970.51 |
3,968.88 |
3,969.83 |
106,133.5K |
| 14:55 |
3,969.85 |
3,970.75 |
3,969.41 |
3,970.75 |
104,972.8K |
| 14:56 |
3,970.82 |
3,970.82 |
3,969.27 |
3,970.54 |
130,164.8K |
| 14:57 |
3,970.77 |
3,970.77 |
3,970.41 |
3,970.41 |
6,115.9K |
| 14:58 |
3,970.41 |
3,970.41 |
3,970.41 |
3,970.41 |
0.0K |
| 14:59 |
3,970.41 |
3,970.41 |
3,970.41 |
3,970.41 |
220,001.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|