時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:31 |
6,317.40 |
6,325.97 |
6,317.40 |
6,325.97 |
0.0K |
09:32 |
6,327.32 |
6,328.63 |
6,327.32 |
6,328.63 |
0.0K |
09:33 |
6,329.34 |
6,331.01 |
6,328.01 |
6,331.01 |
0.0K |
09:34 |
6,329.94 |
6,330.00 |
6,328.15 |
6,330.00 |
0.0K |
09:35 |
6,329.78 |
6,329.78 |
6,327.95 |
6,329.35 |
0.0K |
09:36 |
6,328.92 |
6,333.02 |
6,328.63 |
6,333.02 |
0.0K |
09:37 |
6,332.40 |
6,332.65 |
6,331.43 |
6,331.43 |
0.0K |
09:38 |
6,331.08 |
6,334.50 |
6,331.08 |
6,334.50 |
0.0K |
09:39 |
6,335.50 |
6,337.38 |
6,335.50 |
6,337.38 |
0.0K |
09:40 |
6,337.46 |
6,337.47 |
6,335.50 |
6,335.50 |
0.0K |
09:41 |
6,335.05 |
6,335.37 |
6,333.38 |
6,333.38 |
0.0K |
09:42 |
6,333.92 |
6,335.57 |
6,333.92 |
6,335.46 |
0.0K |
09:43 |
6,334.29 |
6,335.73 |
6,333.34 |
6,335.73 |
0.0K |
09:44 |
6,334.92 |
6,336.23 |
6,334.92 |
6,335.88 |
0.0K |
09:45 |
6,334.48 |
6,336.58 |
6,334.48 |
6,336.58 |
0.0K |
09:46 |
6,338.01 |
6,338.01 |
6,337.28 |
6,337.51 |
0.0K |
09:47 |
6,338.54 |
6,338.86 |
6,338.18 |
6,338.18 |
0.0K |
09:48 |
6,338.91 |
6,338.91 |
6,338.84 |
6,338.88 |
0.0K |
09:49 |
6,338.59 |
6,338.59 |
6,336.92 |
6,338.17 |
0.0K |
09:50 |
6,337.68 |
6,338.11 |
6,335.81 |
6,337.84 |
0.0K |
09:51 |
6,336.88 |
6,337.69 |
6,336.88 |
6,337.62 |
0.0K |
09:52 |
6,338.27 |
6,338.27 |
6,338.02 |
6,338.17 |
0.0K |
09:53 |
6,339.52 |
6,340.03 |
6,339.52 |
6,339.84 |
0.0K |
09:54 |
6,339.61 |
6,341.39 |
6,339.40 |
6,340.88 |
0.0K |
09:55 |
6,339.37 |
6,339.97 |
6,338.77 |
6,339.97 |
0.0K |
09:56 |
6,339.39 |
6,340.73 |
6,339.16 |
6,340.73 |
0.0K |
09:57 |
6,340.69 |
6,341.24 |
6,339.54 |
6,341.24 |
0.0K |
09:58 |
6,340.60 |
6,341.33 |
6,340.60 |
6,340.69 |
0.0K |
09:59 |
6,341.19 |
6,342.15 |
6,341.19 |
6,342.05 |
0.0K |
10:00 |
6,342.60 |
6,342.60 |
6,342.00 |
6,342.43 |
0.0K |
10:01 |
6,342.32 |
6,342.32 |
6,340.10 |
6,340.10 |
0.0K |
10:02 |
6,339.81 |
6,341.02 |
6,339.81 |
6,339.98 |
0.0K |
10:03 |
6,340.15 |
6,340.15 |
6,337.86 |
6,337.86 |
0.0K |
10:04 |
6,337.85 |
6,337.85 |
6,335.90 |
6,335.90 |
0.0K |
10:05 |
6,335.85 |
6,336.32 |
6,335.85 |
6,336.24 |
0.0K |
10:06 |
6,336.94 |
6,336.99 |
6,336.11 |
6,336.11 |
0.0K |
10:07 |
6,336.13 |
6,338.09 |
6,335.87 |
6,338.09 |
0.0K |
10:08 |
6,338.75 |
6,339.25 |
6,338.50 |
6,339.09 |
0.0K |
10:09 |
6,336.65 |
6,336.89 |
6,336.58 |
6,336.89 |
0.0K |
10:10 |
6,336.59 |
6,337.69 |
6,336.59 |
6,337.39 |
0.0K |
10:11 |
6,337.97 |
6,338.60 |
6,337.97 |
6,338.37 |
0.0K |
10:12 |
6,338.25 |
6,338.25 |
6,337.13 |
6,337.40 |
0.0K |
10:13 |
6,336.59 |
6,336.59 |
6,335.76 |
6,335.90 |
0.0K |
10:14 |
6,335.44 |
6,337.17 |
6,335.44 |
6,337.05 |
0.0K |
10:15 |
6,336.82 |
6,337.05 |
6,336.74 |
6,337.05 |
0.0K |
10:16 |
6,335.91 |
6,335.91 |
6,333.87 |
6,333.89 |
0.0K |
10:17 |
6,333.41 |
6,334.07 |
6,332.21 |
6,332.21 |
0.0K |
10:18 |
6,331.92 |
6,332.92 |
6,331.07 |
6,331.07 |
0.0K |
10:19 |
6,331.04 |
6,331.04 |
6,329.38 |
6,329.38 |
0.0K |
10:20 |
6,329.67 |
6,330.28 |
6,329.67 |
6,329.92 |
0.0K |
10:21 |
6,331.85 |
6,332.08 |
6,331.65 |
6,331.65 |
0.0K |
10:22 |
6,331.23 |
6,331.23 |
6,330.04 |
6,330.96 |
0.0K |
10:23 |
6,332.09 |
6,336.02 |
6,332.09 |
6,336.02 |
0.0K |
10:24 |
6,336.45 |
6,337.23 |
6,335.82 |
6,337.20 |
0.0K |
10:25 |
6,337.76 |
6,337.76 |
6,337.04 |
6,337.70 |
0.0K |
10:26 |
6,338.82 |
6,339.34 |
6,337.04 |
6,337.04 |
0.0K |
10:27 |
6,336.64 |
6,337.56 |
6,336.64 |
6,337.56 |
0.0K |
10:28 |
6,338.26 |
6,339.50 |
6,338.26 |
6,339.50 |
0.0K |
10:29 |
6,339.91 |
6,342.12 |
6,339.91 |
6,341.92 |
0.0K |
10:30 |
6,342.25 |
6,342.25 |
6,341.24 |
6,342.16 |
0.0K |
10:31 |
6,342.76 |
6,342.76 |
6,341.39 |
6,341.99 |
0.0K |
10:32 |
6,342.58 |
6,342.58 |
6,341.64 |
6,342.29 |
0.0K |
10:33 |
6,343.32 |
6,343.82 |
6,343.32 |
6,343.74 |
0.0K |
10:34 |
6,344.12 |
6,344.43 |
6,343.16 |
6,344.43 |
0.0K |
10:35 |
6,344.20 |
6,345.36 |
6,342.74 |
6,342.97 |
0.0K |
10:36 |
6,344.23 |
6,344.23 |
6,343.21 |
6,343.23 |
0.0K |
10:37 |
6,343.20 |
6,343.43 |
6,342.85 |
6,343.26 |
0.0K |
10:38 |
6,343.68 |
6,343.68 |
6,342.62 |
6,342.62 |
0.0K |
10:39 |
6,342.45 |
6,344.87 |
6,342.45 |
6,344.57 |
0.0K |
10:40 |
6,343.50 |
6,344.95 |
6,343.50 |
6,344.95 |
0.0K |
10:41 |
6,345.35 |
6,345.35 |
6,344.35 |
6,344.93 |
0.0K |
10:42 |
6,346.06 |
6,346.22 |
6,346.05 |
6,346.17 |
0.0K |
10:43 |
6,346.59 |
6,346.59 |
6,345.85 |
6,345.85 |
0.0K |
10:44 |
6,344.71 |
6,345.32 |
6,343.77 |
6,345.32 |
0.0K |
10:45 |
6,346.28 |
6,346.28 |
6,345.15 |
6,345.15 |
0.0K |
10:46 |
6,345.31 |
6,346.31 |
6,344.83 |
6,344.83 |
0.0K |
10:47 |
6,344.25 |
6,344.25 |
6,342.91 |
6,342.91 |
0.0K |
10:48 |
6,342.49 |
6,342.81 |
6,342.05 |
6,342.81 |
0.0K |
10:49 |
6,342.42 |
6,342.42 |
6,341.43 |
6,341.65 |
0.0K |
10:50 |
6,341.76 |
6,343.46 |
6,341.76 |
6,343.34 |
0.0K |
10:51 |
6,342.90 |
6,342.90 |
6,341.94 |
6,342.73 |
0.0K |
10:52 |
6,341.64 |
6,342.61 |
6,341.34 |
6,341.34 |
0.0K |
10:53 |
6,341.49 |
6,341.49 |
6,340.51 |
6,340.51 |
0.0K |
10:54 |
6,341.07 |
6,342.74 |
6,341.07 |
6,342.74 |
0.0K |
10:55 |
6,343.45 |
6,344.13 |
6,342.36 |
6,342.36 |
0.0K |
10:56 |
6,341.84 |
6,341.84 |
6,340.86 |
6,340.86 |
0.0K |
10:57 |
6,339.66 |
6,339.66 |
6,337.83 |
6,338.14 |
0.0K |
10:58 |
6,337.99 |
6,338.21 |
6,337.98 |
6,338.21 |
0.0K |
10:59 |
6,338.35 |
6,338.35 |
6,336.78 |
6,336.78 |
0.0K |
11:00 |
6,336.94 |
6,336.94 |
6,336.32 |
6,336.32 |
0.0K |
11:01 |
6,336.09 |
6,337.33 |
6,336.09 |
6,336.56 |
0.0K |
11:02 |
6,335.67 |
6,335.67 |
6,335.22 |
6,335.44 |
0.0K |
11:03 |
6,335.54 |
6,335.54 |
6,333.96 |
6,333.96 |
0.0K |
11:04 |
6,333.73 |
6,333.73 |
6,333.32 |
6,333.33 |
0.0K |
11:05 |
6,333.34 |
6,333.62 |
6,333.34 |
6,333.62 |
0.0K |
11:06 |
6,333.01 |
6,333.08 |
6,331.77 |
6,331.77 |
0.0K |
11:07 |
6,330.52 |
6,331.86 |
6,330.52 |
6,331.86 |
0.0K |
11:08 |
6,331.63 |
6,331.63 |
6,330.07 |
6,331.57 |
0.0K |
11:09 |
6,330.44 |
6,330.44 |
6,329.03 |
6,329.03 |
0.0K |
11:10 |
6,329.33 |
6,331.06 |
6,329.33 |
6,331.06 |
0.0K |
11:11 |
6,331.22 |
6,331.94 |
6,331.14 |
6,331.94 |
0.0K |
11:12 |
6,331.83 |
6,331.83 |
6,330.77 |
6,330.77 |
0.0K |
11:13 |
6,331.13 |
6,331.45 |
6,331.11 |
6,331.45 |
0.0K |
11:14 |
6,331.06 |
6,331.09 |
6,330.92 |
6,330.92 |
0.0K |
11:15 |
6,331.83 |
6,332.01 |
6,331.39 |
6,331.39 |
0.0K |
11:16 |
6,331.77 |
6,332.77 |
6,331.77 |
6,332.77 |
0.0K |
11:17 |
6,333.18 |
6,333.87 |
6,332.09 |
6,332.09 |
0.0K |
11:18 |
6,332.77 |
6,332.77 |
6,332.28 |
6,332.42 |
0.0K |
11:19 |
6,332.17 |
6,332.83 |
6,332.04 |
6,332.83 |
0.0K |
11:20 |
6,332.17 |
6,332.23 |
6,331.25 |
6,331.89 |
0.0K |
11:21 |
6,331.07 |
6,331.64 |
6,330.77 |
6,331.64 |
0.0K |
11:22 |
6,331.14 |
6,331.14 |
6,329.46 |
6,329.46 |
0.0K |
11:23 |
6,329.21 |
6,329.21 |
6,328.84 |
6,328.88 |
0.0K |
11:24 |
6,328.41 |
6,328.47 |
6,327.51 |
6,327.51 |
0.0K |
11:25 |
6,327.50 |
6,327.50 |
6,326.76 |
6,326.76 |
0.0K |
11:26 |
6,326.40 |
6,326.51 |
6,326.30 |
6,326.43 |
0.0K |
11:27 |
6,326.54 |
6,326.54 |
6,325.07 |
6,325.07 |
0.0K |
11:28 |
6,324.67 |
6,324.67 |
6,324.27 |
6,324.32 |
0.0K |
11:29 |
6,324.05 |
6,325.26 |
6,324.05 |
6,324.91 |
0.0K |
11:30 |
6,325.14 |
6,325.47 |
6,324.54 |
6,325.23 |
0.0K |
11:31 |
6,324.91 |
6,324.91 |
6,324.51 |
6,324.66 |
0.0K |
11:32 |
6,324.39 |
6,324.39 |
6,324.11 |
6,324.38 |
0.0K |
11:33 |
6,324.49 |
6,324.97 |
6,324.49 |
6,324.96 |
0.0K |
11:34 |
6,324.60 |
6,324.63 |
6,324.40 |
6,324.63 |
0.0K |
11:35 |
6,324.83 |
6,326.03 |
6,324.60 |
6,324.60 |
0.0K |
11:36 |
6,325.17 |
6,325.17 |
6,324.43 |
6,324.73 |
0.0K |
11:37 |
6,324.18 |
6,326.62 |
6,324.18 |
6,326.62 |
0.0K |
11:38 |
6,327.55 |
6,328.57 |
6,327.55 |
6,328.08 |
0.0K |
11:39 |
6,327.78 |
6,327.78 |
6,324.31 |
6,324.31 |
0.0K |
11:40 |
6,324.44 |
6,325.23 |
6,324.44 |
6,324.58 |
0.0K |
11:41 |
6,324.80 |
6,324.98 |
6,324.80 |
6,324.89 |
0.0K |
11:42 |
6,324.19 |
6,324.89 |
6,323.92 |
6,324.40 |
0.0K |
11:43 |
6,324.87 |
6,324.89 |
6,324.48 |
6,324.48 |
0.0K |
11:44 |
6,325.28 |
6,326.44 |
6,325.28 |
6,326.44 |
0.0K |
11:45 |
6,326.59 |
6,327.00 |
6,325.94 |
6,327.00 |
0.0K |
11:46 |
6,327.39 |
6,329.27 |
6,327.39 |
6,329.27 |
0.0K |
11:47 |
6,330.65 |
6,333.53 |
6,330.65 |
6,333.53 |
0.0K |
11:48 |
6,332.63 |
6,332.73 |
6,332.13 |
6,332.37 |
0.0K |
11:49 |
6,332.34 |
6,332.34 |
6,331.90 |
6,331.90 |
0.0K |
11:50 |
6,331.97 |
6,331.97 |
6,330.53 |
6,330.53 |
0.0K |
11:51 |
6,331.91 |
6,332.16 |
6,331.78 |
6,331.78 |
0.0K |
11:52 |
6,331.33 |
6,331.33 |
6,330.46 |
6,330.70 |
0.0K |
11:53 |
6,330.84 |
6,330.84 |
6,327.11 |
6,327.11 |
0.0K |
11:54 |
6,326.57 |
6,326.72 |
6,326.09 |
6,326.72 |
0.0K |
11:55 |
6,325.91 |
6,326.33 |
6,325.91 |
6,326.30 |
0.0K |
11:56 |
6,326.27 |
6,330.89 |
6,326.27 |
6,330.89 |
0.0K |
11:57 |
6,331.09 |
6,331.64 |
6,330.94 |
6,331.64 |
0.0K |
11:58 |
6,331.38 |
6,331.38 |
6,329.70 |
6,329.70 |
0.0K |
11:59 |
6,329.00 |
6,329.41 |
6,328.95 |
6,328.95 |
0.0K |
12:00 |
6,329.39 |
6,331.62 |
6,329.39 |
6,331.62 |
0.0K |
12:01 |
6,331.80 |
6,332.22 |
6,331.75 |
6,332.22 |
0.0K |
12:02 |
6,331.75 |
6,333.76 |
6,331.75 |
6,333.76 |
0.0K |
12:03 |
6,333.87 |
6,335.63 |
6,333.87 |
6,335.63 |
0.0K |
12:04 |
6,335.18 |
6,335.18 |
6,334.09 |
6,334.09 |
0.0K |
12:05 |
6,334.35 |
6,334.41 |
6,332.64 |
6,332.72 |
0.0K |
12:06 |
6,332.93 |
6,332.93 |
6,332.11 |
6,332.77 |
0.0K |
12:07 |
6,336.31 |
6,336.31 |
6,335.58 |
6,335.58 |
0.0K |
12:08 |
6,334.97 |
6,334.97 |
6,332.42 |
6,332.42 |
0.0K |
12:09 |
6,332.04 |
6,332.04 |
6,331.20 |
6,331.67 |
0.0K |
12:10 |
6,331.78 |
6,331.85 |
6,331.61 |
6,331.77 |
0.0K |
12:11 |
6,332.06 |
6,333.21 |
6,331.81 |
6,331.81 |
0.0K |
12:12 |
6,332.16 |
6,332.16 |
6,331.31 |
6,331.73 |
0.0K |
12:13 |
6,332.21 |
6,335.37 |
6,332.21 |
6,335.37 |
0.0K |
12:14 |
6,335.39 |
6,335.46 |
6,333.79 |
6,333.79 |
0.0K |
12:15 |
6,333.69 |
6,333.88 |
6,333.22 |
6,333.88 |
0.0K |
12:16 |
6,334.99 |
6,335.15 |
6,334.48 |
6,334.48 |
0.0K |
12:17 |
6,333.81 |
6,333.81 |
6,333.31 |
6,333.41 |
0.0K |
12:18 |
6,332.66 |
6,333.02 |
6,332.66 |
6,332.80 |
0.0K |
12:19 |
6,332.44 |
6,332.64 |
6,332.34 |
6,332.38 |
0.0K |
12:20 |
6,331.91 |
6,331.91 |
6,331.23 |
6,331.40 |
0.0K |
12:21 |
6,331.55 |
6,331.55 |
6,330.19 |
6,330.19 |
0.0K |
12:22 |
6,329.17 |
6,330.84 |
6,329.17 |
6,330.84 |
0.0K |
12:23 |
6,330.83 |
6,332.33 |
6,330.83 |
6,331.74 |
0.0K |
12:24 |
6,331.98 |
6,332.07 |
6,331.71 |
6,331.71 |
0.0K |
12:25 |
6,331.85 |
6,331.85 |
6,331.01 |
6,331.01 |
0.0K |
12:26 |
6,330.69 |
6,333.78 |
6,330.69 |
6,333.78 |
0.0K |
12:27 |
6,333.24 |
6,335.56 |
6,333.24 |
6,335.56 |
0.0K |
12:28 |
6,336.41 |
6,337.37 |
6,336.41 |
6,337.00 |
0.0K |
12:29 |
6,336.84 |
6,337.24 |
6,336.09 |
6,336.09 |
0.0K |
12:30 |
6,336.82 |
6,336.82 |
6,335.69 |
6,335.69 |
0.0K |
12:31 |
6,335.86 |
6,336.38 |
6,335.72 |
6,336.38 |
0.0K |
12:32 |
6,335.90 |
6,337.35 |
6,335.90 |
6,337.30 |
0.0K |
12:33 |
6,337.34 |
6,338.27 |
6,337.34 |
6,338.22 |
0.0K |
12:34 |
6,337.97 |
6,338.11 |
6,337.40 |
6,337.40 |
0.0K |
12:35 |
6,338.58 |
6,338.80 |
6,338.29 |
6,338.29 |
0.0K |
12:36 |
6,338.47 |
6,339.76 |
6,338.47 |
6,339.27 |
0.0K |
12:37 |
6,339.40 |
6,339.40 |
6,338.37 |
6,338.37 |
0.0K |
12:38 |
6,338.74 |
6,338.74 |
6,336.87 |
6,337.13 |
0.0K |
12:39 |
6,337.15 |
6,337.40 |
6,336.89 |
6,336.89 |
0.0K |
12:40 |
6,336.92 |
6,336.92 |
6,335.42 |
6,335.72 |
0.0K |
12:41 |
6,336.22 |
6,336.28 |
6,335.99 |
6,335.99 |
0.0K |
12:42 |
6,336.22 |
6,336.40 |
6,336.08 |
6,336.08 |
0.0K |
12:43 |
6,336.39 |
6,336.60 |
6,336.06 |
6,336.06 |
0.0K |
12:44 |
6,336.46 |
6,336.46 |
6,334.84 |
6,334.84 |
0.0K |
12:45 |
6,335.98 |
6,336.30 |
6,334.93 |
6,334.93 |
0.0K |
12:46 |
6,335.30 |
6,335.30 |
6,334.33 |
6,334.51 |
0.0K |
12:47 |
6,334.65 |
6,334.65 |
6,333.11 |
6,333.17 |
0.0K |
12:48 |
6,333.23 |
6,333.23 |
6,332.89 |
6,332.93 |
0.0K |
12:49 |
6,333.38 |
6,333.38 |
6,332.25 |
6,332.25 |
0.0K |
12:50 |
6,331.80 |
6,331.80 |
6,330.89 |
6,330.95 |
0.0K |
12:51 |
6,330.52 |
6,330.52 |
6,330.06 |
6,330.06 |
0.0K |
12:52 |
6,329.97 |
6,329.97 |
6,328.31 |
6,328.31 |
0.0K |
12:53 |
6,327.93 |
6,328.16 |
6,327.71 |
6,328.03 |
0.0K |
12:54 |
6,327.95 |
6,328.54 |
6,327.52 |
6,327.70 |
0.0K |
12:55 |
6,327.69 |
6,328.18 |
6,327.69 |
6,328.18 |
0.0K |
12:56 |
6,328.36 |
6,328.36 |
6,327.37 |
6,327.52 |
0.0K |
12:57 |
6,327.16 |
6,327.16 |
6,326.31 |
6,326.31 |
0.0K |
12:58 |
6,326.60 |
6,327.12 |
6,326.49 |
6,327.12 |
0.0K |
12:59 |
6,327.41 |
6,327.41 |
6,326.23 |
6,326.23 |
0.0K |
13:00 |
6,326.26 |
6,326.53 |
6,326.26 |
6,326.29 |
0.0K |
13:01 |
6,326.35 |
6,326.45 |
6,326.35 |
6,326.39 |
0.0K |
13:02 |
6,326.87 |
6,327.55 |
6,326.87 |
6,327.31 |
0.0K |
13:03 |
6,327.30 |
6,328.94 |
6,327.30 |
6,328.12 |
0.0K |
13:04 |
6,328.25 |
6,328.25 |
6,327.76 |
6,328.03 |
0.0K |
13:05 |
6,327.83 |
6,329.74 |
6,327.83 |
6,329.74 |
0.0K |
13:06 |
6,329.78 |
6,329.78 |
6,328.02 |
6,328.02 |
0.0K |
13:07 |
6,328.03 |
6,328.39 |
6,327.74 |
6,327.87 |
0.0K |
13:08 |
6,327.94 |
6,328.46 |
6,327.94 |
6,328.26 |
0.0K |
13:09 |
6,328.02 |
6,328.65 |
6,328.02 |
6,328.25 |
0.0K |
13:10 |
6,328.25 |
6,329.10 |
6,327.77 |
6,329.10 |
0.0K |
13:11 |
6,328.36 |
6,328.36 |
6,327.19 |
6,327.44 |
0.0K |
13:12 |
6,328.72 |
6,328.72 |
6,328.02 |
6,328.02 |
0.0K |
13:13 |
6,327.80 |
6,328.15 |
6,327.32 |
6,328.15 |
0.0K |
13:14 |
6,327.77 |
6,328.44 |
6,327.77 |
6,328.44 |
0.0K |
13:15 |
6,328.11 |
6,329.02 |
6,328.11 |
6,329.02 |
0.0K |
13:16 |
6,329.02 |
6,329.53 |
6,328.63 |
6,329.53 |
0.0K |
13:17 |
6,329.60 |
6,329.79 |
6,329.28 |
6,329.79 |
0.0K |
13:18 |
6,329.09 |
6,329.09 |
6,327.81 |
6,327.81 |
0.0K |
13:19 |
6,327.63 |
6,327.63 |
6,326.85 |
6,327.27 |
0.0K |
13:20 |
6,327.56 |
6,329.62 |
6,327.56 |
6,329.62 |
0.0K |
13:21 |
6,328.73 |
6,329.23 |
6,328.54 |
6,328.54 |
0.0K |
13:22 |
6,327.89 |
6,328.47 |
6,327.89 |
6,328.47 |
0.0K |
13:23 |
6,328.36 |
6,329.62 |
6,328.36 |
6,329.62 |
0.0K |
13:24 |
6,329.05 |
6,329.05 |
6,327.72 |
6,327.72 |
0.0K |
13:25 |
6,327.84 |
6,328.68 |
6,327.84 |
6,328.49 |
0.0K |
13:26 |
6,328.59 |
6,328.60 |
6,327.86 |
6,328.60 |
0.0K |
13:27 |
6,327.94 |
6,328.14 |
6,327.69 |
6,327.86 |
0.0K |
13:28 |
6,327.29 |
6,327.29 |
6,327.02 |
6,327.02 |
0.0K |
13:29 |
6,327.23 |
6,327.23 |
6,326.91 |
6,326.91 |
0.0K |
13:30 |
6,327.21 |
6,328.55 |
6,327.20 |
6,328.55 |
0.0K |
13:31 |
6,328.24 |
6,331.45 |
6,328.24 |
6,331.45 |
0.0K |
13:32 |
6,330.99 |
6,331.37 |
6,330.85 |
6,330.85 |
0.0K |
13:33 |
6,330.70 |
6,332.63 |
6,330.70 |
6,332.63 |
0.0K |
13:34 |
6,332.63 |
6,333.12 |
6,332.56 |
6,332.56 |
0.0K |
13:35 |
6,331.87 |
6,332.99 |
6,331.87 |
6,332.99 |
0.0K |
13:36 |
6,333.64 |
6,335.23 |
6,333.63 |
6,333.63 |
0.0K |
13:37 |
6,333.39 |
6,333.39 |
6,332.97 |
6,333.07 |
0.0K |
13:38 |
6,333.17 |
6,333.17 |
6,330.60 |
6,330.60 |
0.0K |
13:39 |
6,330.10 |
6,330.10 |
6,329.70 |
6,329.71 |
0.0K |
13:40 |
6,329.86 |
6,333.13 |
6,329.86 |
6,333.13 |
0.0K |
13:41 |
6,333.18 |
6,333.18 |
6,332.73 |
6,332.73 |
0.0K |
13:42 |
6,333.23 |
6,333.99 |
6,332.61 |
6,333.99 |
0.0K |
13:43 |
6,334.34 |
6,334.95 |
6,334.34 |
6,334.95 |
0.0K |
13:44 |
6,334.33 |
6,334.33 |
6,334.01 |
6,334.01 |
0.0K |
13:45 |
6,333.84 |
6,333.84 |
6,333.10 |
6,333.10 |
0.0K |
13:46 |
6,332.98 |
6,333.01 |
6,332.74 |
6,332.74 |
0.0K |
13:47 |
6,332.92 |
6,333.53 |
6,332.90 |
6,333.47 |
0.0K |
13:48 |
6,333.85 |
6,333.85 |
6,331.84 |
6,331.84 |
0.0K |
13:49 |
6,331.80 |
6,331.80 |
6,330.88 |
6,331.42 |
0.0K |
13:50 |
6,331.13 |
6,331.43 |
6,330.91 |
6,331.30 |
0.0K |
13:51 |
6,331.72 |
6,332.23 |
6,331.72 |
6,331.79 |
0.0K |
13:52 |
6,331.65 |
6,332.72 |
6,331.65 |
6,332.72 |
0.0K |
13:53 |
6,333.08 |
6,333.58 |
6,333.08 |
6,333.58 |
0.0K |
13:54 |
6,332.89 |
6,333.27 |
6,332.89 |
6,333.12 |
0.0K |
13:55 |
6,332.77 |
6,332.77 |
6,332.35 |
6,332.60 |
0.0K |
13:56 |
6,331.90 |
6,331.90 |
6,330.74 |
6,330.74 |
0.0K |
13:57 |
6,330.85 |
6,330.85 |
6,329.28 |
6,330.01 |
0.0K |
13:58 |
6,330.76 |
6,330.87 |
6,330.10 |
6,330.10 |
0.0K |
13:59 |
6,330.38 |
6,330.51 |
6,329.94 |
6,330.51 |
0.0K |
14:00 |
6,330.50 |
6,331.19 |
6,330.50 |
6,330.70 |
0.0K |
14:01 |
6,331.26 |
6,332.42 |
6,331.26 |
6,332.42 |
0.0K |
14:02 |
6,332.87 |
6,332.92 |
6,332.69 |
6,332.92 |
0.0K |
14:03 |
6,333.29 |
6,334.65 |
6,333.28 |
6,334.65 |
0.0K |
14:04 |
6,334.60 |
6,334.60 |
6,333.88 |
6,334.13 |
0.0K |
14:05 |
6,334.11 |
6,334.11 |
6,331.76 |
6,331.76 |
0.0K |
14:06 |
6,332.02 |
6,332.31 |
6,331.92 |
6,332.12 |
0.0K |
14:07 |
6,331.67 |
6,332.68 |
6,331.67 |
6,332.53 |
0.0K |
14:08 |
6,332.53 |
6,333.23 |
6,332.53 |
6,333.23 |
0.0K |
14:09 |
6,332.85 |
6,333.93 |
6,332.01 |
6,332.01 |
0.0K |
14:10 |
6,332.22 |
6,332.94 |
6,332.06 |
6,332.94 |
0.0K |
14:11 |
6,334.18 |
6,335.19 |
6,334.18 |
6,335.19 |
0.0K |
14:12 |
6,334.85 |
6,334.86 |
6,334.43 |
6,334.43 |
0.0K |
14:13 |
6,334.04 |
6,334.30 |
6,334.04 |
6,334.13 |
0.0K |
14:14 |
6,334.52 |
6,334.99 |
6,333.67 |
6,333.67 |
0.0K |
14:15 |
6,333.61 |
6,334.77 |
6,333.61 |
6,334.77 |
0.0K |
14:16 |
6,335.54 |
6,336.24 |
6,335.54 |
6,336.24 |
0.0K |
14:17 |
6,336.40 |
6,336.45 |
6,336.19 |
6,336.45 |
0.0K |
14:18 |
6,336.31 |
6,336.78 |
6,335.80 |
6,335.80 |
0.0K |
14:19 |
6,336.21 |
6,338.24 |
6,336.21 |
6,338.24 |
0.0K |
14:20 |
6,338.96 |
6,339.05 |
6,338.07 |
6,339.05 |
0.0K |
14:21 |
6,339.64 |
6,339.64 |
6,339.31 |
6,339.32 |
0.0K |
14:22 |
6,338.56 |
6,339.24 |
6,338.56 |
6,339.24 |
0.0K |
14:23 |
6,339.07 |
6,339.14 |
6,339.02 |
6,339.07 |
0.0K |
14:24 |
6,339.01 |
6,339.68 |
6,339.01 |
6,339.68 |
0.0K |
14:25 |
6,339.75 |
6,342.29 |
6,339.75 |
6,341.73 |
0.0K |
14:26 |
6,342.51 |
6,343.14 |
6,342.51 |
6,343.14 |
0.0K |
14:27 |
6,343.15 |
6,344.88 |
6,343.15 |
6,344.88 |
0.0K |
14:28 |
6,344.57 |
6,345.62 |
6,344.57 |
6,345.62 |
0.0K |
14:29 |
6,345.86 |
6,346.84 |
6,341.36 |
6,346.84 |
0.0K |
14:30 |
6,346.29 |
6,346.29 |
6,344.39 |
6,344.61 |
0.0K |
14:31 |
6,344.26 |
6,344.26 |
6,341.59 |
6,343.63 |
0.0K |
14:32 |
6,342.79 |
6,344.01 |
6,342.79 |
6,344.01 |
0.0K |
14:33 |
6,344.13 |
6,344.34 |
6,343.88 |
6,343.88 |
0.0K |
14:34 |
6,343.65 |
6,343.65 |
6,342.86 |
6,343.42 |
0.0K |
14:35 |
6,343.65 |
6,343.91 |
6,343.65 |
6,343.67 |
0.0K |
14:36 |
6,343.65 |
6,343.98 |
6,343.55 |
6,343.55 |
0.0K |
14:37 |
6,343.42 |
6,343.42 |
6,341.78 |
6,341.78 |
0.0K |
14:38 |
6,342.08 |
6,342.08 |
6,340.62 |
6,341.17 |
0.0K |
14:39 |
6,340.69 |
6,342.57 |
6,340.69 |
6,342.56 |
0.0K |
14:40 |
6,342.63 |
6,343.20 |
6,342.03 |
6,343.20 |
0.0K |
14:41 |
6,342.54 |
6,342.54 |
6,341.90 |
6,342.12 |
0.0K |
14:42 |
6,341.42 |
6,341.42 |
6,339.87 |
6,339.96 |
0.0K |
14:43 |
6,340.05 |
6,340.05 |
6,339.52 |
6,339.52 |
0.0K |
14:44 |
6,339.01 |
6,339.01 |
6,338.19 |
6,338.19 |
0.0K |
14:45 |
6,338.09 |
6,338.09 |
6,336.89 |
6,336.89 |
0.0K |
14:46 |
6,337.11 |
6,337.11 |
6,335.23 |
6,335.23 |
0.0K |
14:47 |
6,335.10 |
6,335.10 |
6,334.15 |
6,334.15 |
0.0K |
14:48 |
6,334.74 |
6,334.90 |
6,333.01 |
6,333.01 |
0.0K |
14:49 |
6,332.76 |
6,332.76 |
6,331.65 |
6,331.66 |
0.0K |
14:50 |
6,331.92 |
6,331.92 |
6,330.31 |
6,330.31 |
0.0K |
14:51 |
6,329.24 |
6,329.54 |
6,328.95 |
6,329.35 |
0.0K |
14:52 |
6,330.42 |
6,331.61 |
6,330.01 |
6,331.61 |
0.0K |
14:53 |
6,332.53 |
6,332.53 |
6,330.93 |
6,331.60 |
0.0K |
14:54 |
6,330.86 |
6,332.53 |
6,330.86 |
6,332.53 |
0.0K |
14:55 |
6,331.95 |
6,331.95 |
6,331.39 |
6,331.45 |
0.0K |
14:56 |
6,331.49 |
6,331.71 |
6,331.01 |
6,331.71 |
0.0K |
14:57 |
6,331.85 |
6,333.73 |
6,331.85 |
6,333.73 |
0.0K |
14:58 |
6,333.95 |
6,335.14 |
6,333.95 |
6,334.70 |
0.0K |
14:59 |
6,333.79 |
6,333.79 |
6,332.87 |
6,332.92 |
0.0K |
15:00 |
6,332.83 |
6,334.12 |
6,332.58 |
6,334.12 |
0.0K |
15:01 |
6,333.50 |
6,335.54 |
6,333.50 |
6,335.11 |
0.0K |
15:02 |
6,334.25 |
6,335.47 |
6,334.25 |
6,335.47 |
0.0K |
15:03 |
6,335.35 |
6,335.47 |
6,335.05 |
6,335.05 |
0.0K |
15:04 |
6,335.09 |
6,335.54 |
6,334.82 |
6,334.82 |
0.0K |
15:05 |
6,334.55 |
6,334.55 |
6,332.43 |
6,332.43 |
0.0K |
15:06 |
6,331.78 |
6,331.78 |
6,330.89 |
6,331.06 |
0.0K |
15:07 |
6,330.54 |
6,330.56 |
6,329.83 |
6,329.83 |
0.0K |
15:08 |
6,329.66 |
6,333.66 |
6,329.42 |
6,333.66 |
0.0K |
15:09 |
6,333.81 |
6,333.93 |
6,333.40 |
6,333.40 |
0.0K |
15:10 |
6,334.40 |
6,334.81 |
6,333.62 |
6,333.66 |
0.0K |
15:11 |
6,334.24 |
6,334.66 |
6,333.80 |
6,333.80 |
0.0K |
15:12 |
6,333.42 |
6,335.61 |
6,333.29 |
6,335.61 |
0.0K |
15:13 |
6,335.68 |
6,335.68 |
6,333.05 |
6,333.05 |
0.0K |
15:14 |
6,332.70 |
6,332.72 |
6,332.11 |
6,332.11 |
0.0K |
15:15 |
6,332.03 |
6,332.03 |
6,331.16 |
6,331.55 |
0.0K |
15:16 |
6,331.50 |
6,333.12 |
6,331.29 |
6,333.12 |
0.0K |
15:17 |
6,333.46 |
6,333.73 |
6,332.50 |
6,332.50 |
0.0K |
15:18 |
6,332.10 |
6,332.78 |
6,332.10 |
6,332.78 |
0.0K |
15:19 |
6,333.76 |
6,335.57 |
6,333.76 |
6,335.57 |
0.0K |
15:20 |
6,335.07 |
6,336.02 |
6,335.07 |
6,336.02 |
0.0K |
15:21 |
6,336.02 |
6,336.27 |
6,335.71 |
6,335.71 |
0.0K |
15:22 |
6,336.04 |
6,336.04 |
6,335.51 |
6,336.00 |
0.0K |
15:23 |
6,335.95 |
6,336.19 |
6,335.95 |
6,336.11 |
0.0K |
15:24 |
6,335.91 |
6,338.47 |
6,335.91 |
6,338.47 |
0.0K |
15:25 |
6,337.70 |
6,337.70 |
6,336.21 |
6,336.69 |
0.0K |
15:26 |
6,337.83 |
6,338.03 |
6,337.52 |
6,338.00 |
0.0K |
15:27 |
6,338.83 |
6,338.83 |
6,338.11 |
6,338.12 |
0.0K |
15:28 |
6,337.26 |
6,337.26 |
6,335.68 |
6,335.68 |
0.0K |
15:29 |
6,334.85 |
6,335.20 |
6,334.85 |
6,335.20 |
0.0K |
15:30 |
6,334.93 |
6,336.56 |
6,334.93 |
6,336.33 |
0.0K |
15:31 |
6,336.07 |
6,336.34 |
6,335.59 |
6,336.34 |
0.0K |
15:32 |
6,335.64 |
6,335.64 |
6,334.91 |
6,334.91 |
0.0K |
15:33 |
6,335.14 |
6,335.14 |
6,334.02 |
6,334.62 |
0.0K |
15:34 |
6,334.04 |
6,334.62 |
6,334.04 |
6,334.59 |
0.0K |
15:35 |
6,334.73 |
6,335.43 |
6,334.73 |
6,335.12 |
0.0K |
15:36 |
6,335.12 |
6,336.61 |
6,335.12 |
6,336.43 |
0.0K |
15:37 |
6,337.64 |
6,337.89 |
6,337.34 |
6,337.53 |
0.0K |
15:38 |
6,336.80 |
6,337.15 |
6,336.22 |
6,337.15 |
0.0K |
15:39 |
6,337.36 |
6,338.58 |
6,337.36 |
6,338.43 |
0.0K |
15:40 |
6,337.51 |
6,338.34 |
6,337.51 |
6,337.61 |
0.0K |
15:41 |
6,336.85 |
6,338.33 |
6,336.85 |
6,336.95 |
0.0K |
15:42 |
6,337.15 |
6,339.06 |
6,337.15 |
6,339.06 |
0.0K |
15:43 |
6,339.49 |
6,340.33 |
6,339.37 |
6,340.33 |
0.0K |
15:44 |
6,340.11 |
6,340.64 |
6,340.05 |
6,340.33 |
0.0K |
15:45 |
6,340.65 |
6,340.89 |
6,340.65 |
6,340.68 |
0.0K |
15:46 |
6,340.83 |
6,342.13 |
6,340.83 |
6,341.87 |
0.0K |
15:47 |
6,341.54 |
6,341.54 |
6,339.68 |
6,339.68 |
0.0K |
15:48 |
6,340.27 |
6,340.54 |
6,340.18 |
6,340.54 |
0.0K |
15:49 |
6,339.37 |
6,339.37 |
6,337.75 |
6,337.75 |
0.0K |
15:50 |
6,338.51 |
6,339.67 |
6,338.42 |
6,339.55 |
0.0K |
15:51 |
6,339.16 |
6,339.65 |
6,338.93 |
6,338.93 |
0.0K |
15:52 |
6,337.88 |
6,337.88 |
6,336.10 |
6,336.10 |
0.0K |
15:53 |
6,336.26 |
6,336.26 |
6,334.24 |
6,334.24 |
0.0K |
15:54 |
6,333.93 |
6,335.32 |
6,333.93 |
6,335.22 |
0.0K |
15:55 |
6,336.55 |
6,339.58 |
6,336.55 |
6,339.58 |
0.0K |
15:56 |
6,340.05 |
6,341.35 |
6,340.05 |
6,341.35 |
0.0K |
15:57 |
6,341.24 |
6,343.38 |
6,341.24 |
6,343.09 |
0.0K |
15:58 |
6,343.38 |
6,344.15 |
6,342.86 |
6,343.60 |
0.0K |
15:59 |
6,344.36 |
6,346.02 |
6,344.36 |
6,346.02 |
0.0K |
16:00 |
6,347.24 |
6,347.24 |
6,346.13 |
6,346.13 |
0.0K |
16:01 |
6,346.23 |
6,346.24 |
6,346.13 |
6,346.13 |
0.0K |
16:02 |
6,346.13 |
6,346.26 |
6,346.13 |
6,346.26 |
0.0K |
16:03 |
6,346.26 |
6,346.41 |
6,346.26 |
6,346.33 |
0.0K |
16:04 |
6,346.36 |
6,346.52 |
6,346.28 |
6,346.52 |
0.0K |
16:05 |
6,346.60 |
6,346.64 |
6,346.60 |
6,346.64 |
0.0K |
16:06 |
6,346.50 |
6,346.58 |
6,346.49 |
6,346.49 |
0.0K |
16:07 |
6,346.40 |
6,346.45 |
6,346.36 |
6,346.41 |
0.0K |
16:08 |
6,346.41 |
6,346.46 |
6,346.41 |
6,346.41 |
0.0K |
16:09 |
6,346.51 |
6,346.53 |
6,346.47 |
6,346.47 |
0.0K |
16:10 |
6,346.44 |
6,346.44 |
6,346.34 |
6,346.36 |
0.0K |
16:11 |
6,346.40 |
6,346.43 |
6,346.40 |
6,346.42 |
0.0K |
16:12 |
6,346.50 |
6,346.57 |
6,346.50 |
6,346.57 |
0.0K |
16:13 |
6,346.56 |
6,346.57 |
6,346.47 |
6,346.57 |
0.0K |
16:14 |
6,346.56 |
6,346.62 |
6,346.46 |
6,346.46 |
0.0K |
16:15 |
6,346.38 |
6,346.38 |
6,346.38 |
6,346.38 |
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
|