| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
6,348.53 |
6,352.93 |
6,348.53 |
6,352.93 |
0.0K |
| 09:32 |
6,352.51 |
6,357.00 |
6,352.51 |
6,357.00 |
0.0K |
| 09:33 |
6,357.38 |
6,358.89 |
6,356.62 |
6,356.62 |
0.0K |
| 09:34 |
6,355.36 |
6,356.78 |
6,355.36 |
6,356.00 |
0.0K |
| 09:35 |
6,356.08 |
6,356.47 |
6,354.76 |
6,355.33 |
0.0K |
| 09:36 |
6,354.47 |
6,354.47 |
6,351.45 |
6,354.17 |
0.0K |
| 09:37 |
6,356.13 |
6,356.13 |
6,353.21 |
6,353.21 |
0.0K |
| 09:38 |
6,352.44 |
6,352.44 |
6,348.00 |
6,348.00 |
0.0K |
| 09:39 |
6,347.94 |
6,347.94 |
6,345.48 |
6,345.48 |
0.0K |
| 09:40 |
6,346.20 |
6,347.74 |
6,346.20 |
6,346.20 |
0.0K |
| 09:41 |
6,345.33 |
6,345.42 |
6,344.77 |
6,345.40 |
0.0K |
| 09:42 |
6,347.01 |
6,347.01 |
6,345.98 |
6,345.98 |
0.0K |
| 09:43 |
6,344.59 |
6,344.59 |
6,342.23 |
6,342.80 |
0.0K |
| 09:44 |
6,341.94 |
6,341.94 |
6,341.43 |
6,341.92 |
0.0K |
| 09:45 |
6,341.95 |
6,342.01 |
6,339.75 |
6,339.75 |
0.0K |
| 09:46 |
6,340.86 |
6,344.43 |
6,340.86 |
6,344.43 |
0.0K |
| 09:47 |
6,344.09 |
6,347.43 |
6,344.09 |
6,347.43 |
0.0K |
| 09:48 |
6,347.10 |
6,347.10 |
6,344.55 |
6,344.55 |
0.0K |
| 09:49 |
6,343.53 |
6,343.53 |
6,336.42 |
6,336.42 |
0.0K |
| 09:50 |
6,337.24 |
6,337.27 |
6,336.07 |
6,336.07 |
0.0K |
| 09:51 |
6,336.13 |
6,337.06 |
6,334.53 |
6,336.25 |
0.0K |
| 09:52 |
6,338.20 |
6,338.29 |
6,335.06 |
6,335.74 |
0.0K |
| 09:53 |
6,336.38 |
6,336.38 |
6,334.16 |
6,334.16 |
0.0K |
| 09:54 |
6,335.92 |
6,337.48 |
6,335.92 |
6,337.08 |
0.0K |
| 09:55 |
6,335.60 |
6,335.60 |
6,332.71 |
6,332.71 |
0.0K |
| 09:56 |
6,332.74 |
6,333.51 |
6,328.86 |
6,328.86 |
0.0K |
| 09:57 |
6,328.14 |
6,328.14 |
6,325.30 |
6,325.30 |
0.0K |
| 09:58 |
6,324.81 |
6,326.80 |
6,324.81 |
6,326.57 |
0.0K |
| 09:59 |
6,327.83 |
6,327.96 |
6,325.93 |
6,325.93 |
0.0K |
| 10:00 |
6,323.07 |
6,323.07 |
6,311.95 |
6,314.14 |
0.0K |
| 10:01 |
6,317.69 |
6,322.40 |
6,317.69 |
6,322.40 |
0.0K |
| 10:02 |
6,316.62 |
6,316.62 |
6,316.15 |
6,316.62 |
0.0K |
| 10:03 |
6,318.20 |
6,320.30 |
6,318.20 |
6,319.13 |
0.0K |
| 10:04 |
6,322.37 |
6,322.97 |
6,321.14 |
6,322.97 |
0.0K |
| 10:05 |
6,324.74 |
6,324.74 |
6,323.89 |
6,324.22 |
0.0K |
| 10:06 |
6,324.49 |
6,324.93 |
6,323.45 |
6,323.45 |
0.0K |
| 10:07 |
6,322.42 |
6,329.56 |
6,322.42 |
6,329.56 |
0.0K |
| 10:08 |
6,327.49 |
6,327.49 |
6,323.57 |
6,323.57 |
0.0K |
| 10:09 |
6,321.82 |
6,321.82 |
6,318.50 |
6,319.89 |
0.0K |
| 10:10 |
6,319.78 |
6,321.57 |
6,317.80 |
6,321.57 |
0.0K |
| 10:11 |
6,323.39 |
6,326.28 |
6,323.12 |
6,326.28 |
0.0K |
| 10:12 |
6,325.64 |
6,327.23 |
6,325.04 |
6,325.04 |
0.0K |
| 10:13 |
6,324.46 |
6,324.46 |
6,321.27 |
6,322.37 |
0.0K |
| 10:14 |
6,322.50 |
6,322.50 |
6,320.31 |
6,320.49 |
0.0K |
| 10:15 |
6,319.00 |
6,319.29 |
6,317.24 |
6,319.29 |
0.0K |
| 10:16 |
6,318.78 |
6,318.78 |
6,318.21 |
6,318.21 |
0.0K |
| 10:17 |
6,319.27 |
6,321.91 |
6,319.27 |
6,319.92 |
0.0K |
| 10:18 |
6,320.18 |
6,321.82 |
6,320.18 |
6,320.34 |
0.0K |
| 10:19 |
6,319.61 |
6,319.61 |
6,318.80 |
6,319.20 |
0.0K |
| 10:20 |
6,320.83 |
6,324.78 |
6,320.83 |
6,324.78 |
0.0K |
| 10:21 |
6,324.54 |
6,326.52 |
6,324.26 |
6,326.52 |
0.0K |
| 10:22 |
6,328.16 |
6,331.05 |
6,328.04 |
6,331.05 |
0.0K |
| 10:23 |
6,331.32 |
6,334.55 |
6,331.32 |
6,334.55 |
0.0K |
| 10:24 |
6,332.68 |
6,333.19 |
6,331.86 |
6,331.86 |
0.0K |
| 10:25 |
6,330.67 |
6,331.02 |
6,330.49 |
6,331.02 |
0.0K |
| 10:26 |
6,330.62 |
6,331.39 |
6,330.45 |
6,330.45 |
0.0K |
| 10:27 |
6,331.19 |
6,334.07 |
6,331.19 |
6,334.04 |
0.0K |
| 10:28 |
6,334.52 |
6,334.78 |
6,332.69 |
6,332.69 |
0.0K |
| 10:29 |
6,334.38 |
6,334.66 |
6,333.33 |
6,333.33 |
0.0K |
| 10:30 |
6,336.19 |
6,340.10 |
6,336.19 |
6,338.33 |
0.0K |
| 10:31 |
6,337.52 |
6,338.15 |
6,335.58 |
6,335.58 |
0.0K |
| 10:32 |
6,336.15 |
6,337.22 |
6,335.35 |
6,337.17 |
0.0K |
| 10:33 |
6,336.68 |
6,336.68 |
6,335.60 |
6,335.60 |
0.0K |
| 10:34 |
6,335.25 |
6,335.47 |
6,334.51 |
6,335.47 |
0.0K |
| 10:35 |
6,337.40 |
6,337.55 |
6,334.04 |
6,334.04 |
0.0K |
| 10:36 |
6,335.13 |
6,336.19 |
6,333.33 |
6,336.19 |
0.0K |
| 10:37 |
6,336.03 |
6,336.03 |
6,327.79 |
6,327.79 |
0.0K |
| 10:38 |
6,328.45 |
6,330.25 |
6,328.45 |
6,329.42 |
0.0K |
| 10:39 |
6,330.68 |
6,335.07 |
6,330.68 |
6,334.93 |
0.0K |
| 10:40 |
6,334.54 |
6,334.54 |
6,331.91 |
6,333.73 |
0.0K |
| 10:41 |
6,334.88 |
6,335.86 |
6,334.88 |
6,335.86 |
0.0K |
| 10:42 |
6,336.92 |
6,339.08 |
6,336.92 |
6,339.08 |
0.0K |
| 10:43 |
6,338.96 |
6,340.77 |
6,338.70 |
6,340.77 |
0.0K |
| 10:44 |
6,341.49 |
6,343.56 |
6,341.49 |
6,343.56 |
0.0K |
| 10:45 |
6,344.22 |
6,344.22 |
6,342.13 |
6,342.13 |
0.0K |
| 10:46 |
6,342.05 |
6,342.05 |
6,338.14 |
6,338.14 |
0.0K |
| 10:47 |
6,337.26 |
6,337.26 |
6,335.51 |
6,336.20 |
0.0K |
| 10:48 |
6,335.86 |
6,335.86 |
6,331.73 |
6,331.73 |
0.0K |
| 10:49 |
6,331.98 |
6,332.20 |
6,331.08 |
6,332.20 |
0.0K |
| 10:50 |
6,331.92 |
6,333.62 |
6,331.43 |
6,331.43 |
0.0K |
| 10:51 |
6,332.30 |
6,335.12 |
6,332.30 |
6,335.12 |
0.0K |
| 10:52 |
6,335.06 |
6,335.76 |
6,333.71 |
6,335.76 |
0.0K |
| 10:53 |
6,334.50 |
6,336.93 |
6,334.50 |
6,336.93 |
0.0K |
| 10:54 |
6,337.07 |
6,337.25 |
6,336.70 |
6,337.01 |
0.0K |
| 10:55 |
6,336.61 |
6,336.61 |
6,333.18 |
6,334.77 |
0.0K |
| 10:56 |
6,333.86 |
6,333.86 |
6,332.41 |
6,332.52 |
0.0K |
| 10:57 |
6,332.71 |
6,332.71 |
6,328.99 |
6,328.99 |
0.0K |
| 10:58 |
6,327.25 |
6,327.80 |
6,326.37 |
6,327.80 |
0.0K |
| 10:59 |
6,328.23 |
6,328.23 |
6,324.55 |
6,324.55 |
0.0K |
| 11:00 |
6,325.18 |
6,330.79 |
6,325.18 |
6,330.79 |
0.0K |
| 11:01 |
6,329.74 |
6,331.87 |
6,329.68 |
6,329.68 |
0.0K |
| 11:02 |
6,329.84 |
6,330.84 |
6,329.78 |
6,330.84 |
0.0K |
| 11:03 |
6,330.29 |
6,330.81 |
6,329.42 |
6,330.81 |
0.0K |
| 11:04 |
6,331.01 |
6,331.01 |
6,328.51 |
6,329.90 |
0.0K |
| 11:05 |
6,329.97 |
6,331.02 |
6,329.97 |
6,330.52 |
0.0K |
| 11:06 |
6,331.86 |
6,333.58 |
6,331.18 |
6,331.26 |
0.0K |
| 11:07 |
6,330.28 |
6,330.48 |
6,328.96 |
6,328.96 |
0.0K |
| 11:08 |
6,329.34 |
6,329.48 |
6,328.86 |
6,329.35 |
0.0K |
| 11:09 |
6,328.83 |
6,330.02 |
6,328.38 |
6,328.38 |
0.0K |
| 11:10 |
6,328.46 |
6,331.26 |
6,328.46 |
6,331.26 |
0.0K |
| 11:11 |
6,332.04 |
6,332.04 |
6,328.00 |
6,328.00 |
0.0K |
| 11:12 |
6,327.36 |
6,327.36 |
6,325.04 |
6,326.98 |
0.0K |
| 11:13 |
6,327.84 |
6,331.47 |
6,327.84 |
6,331.47 |
0.0K |
| 11:14 |
6,331.94 |
6,331.94 |
6,330.96 |
6,331.36 |
0.0K |
| 11:15 |
6,331.25 |
6,331.54 |
6,330.04 |
6,330.04 |
0.0K |
| 11:16 |
6,328.94 |
6,329.41 |
6,328.94 |
6,329.38 |
0.0K |
| 11:17 |
6,330.35 |
6,333.43 |
6,330.35 |
6,333.43 |
0.0K |
| 11:18 |
6,332.03 |
6,332.47 |
6,330.71 |
6,332.47 |
0.0K |
| 11:19 |
6,332.61 |
6,333.24 |
6,332.61 |
6,332.86 |
0.0K |
| 11:20 |
6,333.61 |
6,334.35 |
6,333.59 |
6,334.02 |
0.0K |
| 11:21 |
6,333.18 |
6,335.80 |
6,333.18 |
6,335.80 |
0.0K |
| 11:22 |
6,337.78 |
6,339.19 |
6,337.78 |
6,338.20 |
0.0K |
| 11:23 |
6,338.61 |
6,338.61 |
6,338.24 |
6,338.32 |
0.0K |
| 11:24 |
6,339.12 |
6,339.74 |
6,339.12 |
6,339.74 |
0.0K |
| 11:25 |
6,339.64 |
6,339.64 |
6,334.49 |
6,334.49 |
0.0K |
| 11:26 |
6,333.01 |
6,333.01 |
6,331.62 |
6,332.87 |
0.0K |
| 11:27 |
6,332.83 |
6,332.83 |
6,330.49 |
6,330.49 |
0.0K |
| 11:28 |
6,330.32 |
6,330.32 |
6,326.96 |
6,326.99 |
0.0K |
| 11:29 |
6,326.54 |
6,326.91 |
6,326.40 |
6,326.40 |
0.0K |
| 11:30 |
6,325.12 |
6,325.12 |
6,324.52 |
6,324.78 |
0.0K |
| 11:31 |
6,326.26 |
6,326.26 |
6,325.65 |
6,325.65 |
0.0K |
| 11:32 |
6,326.73 |
6,326.73 |
6,324.84 |
6,326.31 |
0.0K |
| 11:33 |
6,326.26 |
6,326.26 |
6,324.80 |
6,325.85 |
0.0K |
| 11:34 |
6,326.11 |
6,326.47 |
6,324.36 |
6,324.36 |
0.0K |
| 11:35 |
6,324.06 |
6,325.23 |
6,323.78 |
6,325.23 |
0.0K |
| 11:36 |
6,326.23 |
6,326.23 |
6,323.13 |
6,323.13 |
0.0K |
| 11:37 |
6,322.92 |
6,322.92 |
6,319.23 |
6,319.23 |
0.0K |
| 11:38 |
6,320.20 |
6,321.10 |
6,318.36 |
6,318.36 |
0.0K |
| 11:39 |
6,319.56 |
6,319.75 |
6,318.53 |
6,319.75 |
0.0K |
| 11:40 |
6,319.45 |
6,319.52 |
6,318.12 |
6,318.12 |
0.0K |
| 11:41 |
6,317.51 |
6,317.90 |
6,317.24 |
6,317.90 |
0.0K |
| 11:42 |
6,319.02 |
6,319.19 |
6,317.66 |
6,319.19 |
0.0K |
| 11:43 |
6,319.96 |
6,319.96 |
6,316.87 |
6,316.87 |
0.0K |
| 11:44 |
6,316.69 |
6,316.69 |
6,315.62 |
6,316.04 |
0.0K |
| 11:45 |
6,316.34 |
6,318.01 |
6,316.34 |
6,318.01 |
0.0K |
| 11:46 |
6,318.20 |
6,319.05 |
6,318.20 |
6,319.05 |
0.0K |
| 11:47 |
6,318.58 |
6,319.82 |
6,318.58 |
6,319.15 |
0.0K |
| 11:48 |
6,320.51 |
6,321.67 |
6,320.51 |
6,321.67 |
0.0K |
| 11:49 |
6,323.88 |
6,325.70 |
6,323.88 |
6,325.70 |
0.0K |
| 11:50 |
6,325.85 |
6,329.00 |
6,325.85 |
6,327.94 |
0.0K |
| 11:51 |
6,327.91 |
6,329.51 |
6,327.91 |
6,329.10 |
0.0K |
| 11:52 |
6,327.97 |
6,329.43 |
6,327.97 |
6,329.43 |
0.0K |
| 11:53 |
6,329.21 |
6,329.81 |
6,328.66 |
6,329.81 |
0.0K |
| 11:54 |
6,330.06 |
6,330.81 |
6,329.69 |
6,329.69 |
0.0K |
| 11:55 |
6,329.39 |
6,330.66 |
6,329.39 |
6,329.58 |
0.0K |
| 11:56 |
6,329.27 |
6,331.78 |
6,329.27 |
6,331.78 |
0.0K |
| 11:57 |
6,331.14 |
6,331.14 |
6,330.91 |
6,331.14 |
0.0K |
| 11:58 |
6,331.55 |
6,331.55 |
6,330.17 |
6,330.26 |
0.0K |
| 11:59 |
6,330.48 |
6,331.49 |
6,330.48 |
6,331.47 |
0.0K |
| 12:00 |
6,330.11 |
6,330.11 |
6,328.42 |
6,328.52 |
0.0K |
| 12:01 |
6,329.46 |
6,329.46 |
6,328.24 |
6,328.24 |
0.0K |
| 12:02 |
6,328.41 |
6,329.47 |
6,327.73 |
6,329.47 |
0.0K |
| 12:03 |
6,329.84 |
6,329.84 |
6,329.06 |
6,329.27 |
0.0K |
| 12:04 |
6,329.52 |
6,330.54 |
6,329.52 |
6,330.01 |
0.0K |
| 12:05 |
6,329.92 |
6,331.19 |
6,329.50 |
6,331.19 |
0.0K |
| 12:06 |
6,331.60 |
6,332.00 |
6,331.50 |
6,331.68 |
0.0K |
| 12:07 |
6,331.71 |
6,333.40 |
6,331.71 |
6,333.40 |
0.0K |
| 12:08 |
6,333.82 |
6,333.82 |
6,333.03 |
6,333.03 |
0.0K |
| 12:09 |
6,333.31 |
6,333.31 |
6,330.82 |
6,330.82 |
0.0K |
| 12:10 |
6,330.75 |
6,332.75 |
6,330.75 |
6,332.75 |
0.0K |
| 12:11 |
6,332.81 |
6,332.81 |
6,332.03 |
6,332.55 |
0.0K |
| 12:12 |
6,332.88 |
6,333.86 |
6,332.70 |
6,333.30 |
0.0K |
| 12:13 |
6,332.13 |
6,332.81 |
6,331.56 |
6,332.81 |
0.0K |
| 12:14 |
6,333.63 |
6,334.86 |
6,333.63 |
6,334.44 |
0.0K |
| 12:15 |
6,333.81 |
6,333.81 |
6,331.90 |
6,331.90 |
0.0K |
| 12:16 |
6,332.39 |
6,335.35 |
6,332.39 |
6,335.35 |
0.0K |
| 12:17 |
6,335.35 |
6,336.34 |
6,335.35 |
6,336.11 |
0.0K |
| 12:18 |
6,336.31 |
6,336.73 |
6,336.12 |
6,336.12 |
0.0K |
| 12:19 |
6,335.65 |
6,336.08 |
6,335.65 |
6,336.08 |
0.0K |
| 12:20 |
6,336.18 |
6,336.89 |
6,336.18 |
6,336.89 |
0.0K |
| 12:21 |
6,336.69 |
6,336.69 |
6,335.61 |
6,336.07 |
0.0K |
| 12:22 |
6,335.32 |
6,336.82 |
6,335.32 |
6,336.82 |
0.0K |
| 12:23 |
6,337.20 |
6,337.37 |
6,336.73 |
6,337.37 |
0.0K |
| 12:24 |
6,337.37 |
6,337.42 |
6,335.98 |
6,335.98 |
0.0K |
| 12:25 |
6,336.50 |
6,337.24 |
6,336.50 |
6,336.84 |
0.0K |
| 12:26 |
6,336.85 |
6,336.85 |
6,334.55 |
6,334.55 |
0.0K |
| 12:27 |
6,334.50 |
6,334.50 |
6,334.00 |
6,334.22 |
0.0K |
| 12:28 |
6,333.65 |
6,335.98 |
6,333.65 |
6,335.45 |
0.0K |
| 12:29 |
6,335.82 |
6,335.82 |
6,335.18 |
6,335.18 |
0.0K |
| 12:30 |
6,335.28 |
6,335.28 |
6,333.84 |
6,333.84 |
0.0K |
| 12:31 |
6,334.08 |
6,335.99 |
6,334.08 |
6,335.28 |
0.0K |
| 12:32 |
6,335.45 |
6,335.53 |
6,334.80 |
6,334.80 |
0.0K |
| 12:33 |
6,335.38 |
6,335.67 |
6,335.01 |
6,335.01 |
0.0K |
| 12:34 |
6,334.73 |
6,334.73 |
6,332.42 |
6,332.42 |
0.0K |
| 12:35 |
6,332.38 |
6,333.28 |
6,331.84 |
6,331.84 |
0.0K |
| 12:36 |
6,332.79 |
6,332.79 |
6,332.13 |
6,332.13 |
0.0K |
| 12:37 |
6,331.96 |
6,331.96 |
6,330.75 |
6,331.20 |
0.0K |
| 12:38 |
6,331.91 |
6,332.40 |
6,331.82 |
6,332.40 |
0.0K |
| 12:39 |
6,332.55 |
6,334.47 |
6,332.55 |
6,334.47 |
0.0K |
| 12:40 |
6,334.20 |
6,334.43 |
6,333.89 |
6,334.41 |
0.0K |
| 12:41 |
6,334.47 |
6,335.15 |
6,334.47 |
6,334.89 |
0.0K |
| 12:42 |
6,334.93 |
6,337.13 |
6,334.93 |
6,337.13 |
0.0K |
| 12:43 |
6,337.07 |
6,337.07 |
6,336.75 |
6,336.77 |
0.0K |
| 12:44 |
6,336.26 |
6,336.26 |
6,334.53 |
6,334.53 |
0.0K |
| 12:45 |
6,334.04 |
6,334.04 |
6,332.15 |
6,332.15 |
0.0K |
| 12:46 |
6,331.77 |
6,331.77 |
6,330.01 |
6,330.01 |
0.0K |
| 12:47 |
6,329.89 |
6,330.20 |
6,328.29 |
6,328.29 |
0.0K |
| 12:48 |
6,328.56 |
6,331.18 |
6,328.56 |
6,331.18 |
0.0K |
| 12:49 |
6,331.14 |
6,332.15 |
6,331.04 |
6,331.16 |
0.0K |
| 12:50 |
6,331.11 |
6,331.11 |
6,330.82 |
6,330.86 |
0.0K |
| 12:51 |
6,330.83 |
6,330.83 |
6,330.23 |
6,330.34 |
0.0K |
| 12:52 |
6,330.50 |
6,330.89 |
6,330.50 |
6,330.89 |
0.0K |
| 12:53 |
6,330.19 |
6,330.19 |
6,327.88 |
6,327.88 |
0.0K |
| 12:54 |
6,327.36 |
6,327.36 |
6,324.94 |
6,324.94 |
0.0K |
| 12:55 |
6,324.53 |
6,324.93 |
6,322.96 |
6,322.96 |
0.0K |
| 12:56 |
6,323.25 |
6,323.25 |
6,320.44 |
6,320.44 |
0.0K |
| 12:57 |
6,318.99 |
6,319.71 |
6,318.50 |
6,318.50 |
0.0K |
| 12:58 |
6,318.48 |
6,319.00 |
6,317.86 |
6,319.00 |
0.0K |
| 12:59 |
6,318.77 |
6,321.15 |
6,318.77 |
6,321.15 |
0.0K |
| 13:00 |
6,321.41 |
6,321.41 |
6,318.90 |
6,318.90 |
0.0K |
| 13:01 |
6,318.46 |
6,319.07 |
6,317.85 |
6,319.07 |
0.0K |
| 13:02 |
6,319.12 |
6,319.12 |
6,317.91 |
6,317.91 |
0.0K |
| 13:03 |
6,317.91 |
6,318.24 |
6,317.37 |
6,317.44 |
0.0K |
| 13:04 |
6,317.95 |
6,317.95 |
6,317.67 |
6,317.67 |
0.0K |
| 13:05 |
6,317.56 |
6,317.56 |
6,313.00 |
6,313.00 |
0.0K |
| 13:06 |
6,311.62 |
6,311.70 |
6,309.55 |
6,309.55 |
0.0K |
| 13:07 |
6,309.50 |
6,309.50 |
6,306.29 |
6,306.29 |
0.0K |
| 13:08 |
6,306.53 |
6,306.53 |
6,305.99 |
6,306.04 |
0.0K |
| 13:09 |
6,306.73 |
6,306.73 |
6,305.62 |
6,306.31 |
0.0K |
| 13:10 |
6,305.90 |
6,305.90 |
6,302.82 |
6,303.93 |
0.0K |
| 13:11 |
6,304.60 |
6,304.60 |
6,302.53 |
6,303.49 |
0.0K |
| 13:12 |
6,304.22 |
6,305.48 |
6,304.22 |
6,305.48 |
0.0K |
| 13:13 |
6,303.68 |
6,303.68 |
6,301.09 |
6,301.09 |
0.0K |
| 13:14 |
6,300.52 |
6,300.82 |
6,299.69 |
6,300.82 |
0.0K |
| 13:15 |
6,300.45 |
6,304.51 |
6,300.26 |
6,304.51 |
0.0K |
| 13:16 |
6,303.66 |
6,303.82 |
6,303.17 |
6,303.82 |
0.0K |
| 13:17 |
6,304.05 |
6,304.05 |
6,303.32 |
6,303.51 |
0.0K |
| 13:18 |
6,303.80 |
6,304.88 |
6,302.26 |
6,304.88 |
0.0K |
| 13:19 |
6,305.79 |
6,305.79 |
6,303.50 |
6,303.50 |
0.0K |
| 13:20 |
6,303.78 |
6,303.78 |
6,302.41 |
6,302.82 |
0.0K |
| 13:21 |
6,303.04 |
6,303.04 |
6,301.57 |
6,302.14 |
0.0K |
| 13:22 |
6,301.58 |
6,302.46 |
6,301.58 |
6,302.21 |
0.0K |
| 13:23 |
6,302.32 |
6,302.32 |
6,301.52 |
6,301.58 |
0.0K |
| 13:24 |
6,301.97 |
6,306.07 |
6,301.97 |
6,306.07 |
0.0K |
| 13:25 |
6,305.97 |
6,305.97 |
6,303.23 |
6,303.23 |
0.0K |
| 13:26 |
6,303.45 |
6,303.45 |
6,302.06 |
6,302.53 |
0.0K |
| 13:27 |
6,302.24 |
6,302.24 |
6,297.22 |
6,297.22 |
0.0K |
| 13:28 |
6,296.79 |
6,296.79 |
6,293.70 |
6,293.70 |
0.0K |
| 13:29 |
6,291.33 |
6,291.60 |
6,289.80 |
6,291.29 |
0.0K |
| 13:30 |
6,290.57 |
6,292.82 |
6,290.57 |
6,292.82 |
0.0K |
| 13:31 |
6,294.56 |
6,294.65 |
6,293.88 |
6,294.28 |
0.0K |
| 13:32 |
6,293.73 |
6,293.73 |
6,291.11 |
6,291.11 |
0.0K |
| 13:33 |
6,287.78 |
6,290.04 |
6,287.78 |
6,290.04 |
0.0K |
| 13:34 |
6,290.62 |
6,290.62 |
6,289.40 |
6,289.40 |
0.0K |
| 13:35 |
6,289.16 |
6,291.65 |
6,289.16 |
6,291.65 |
0.0K |
| 13:36 |
6,292.16 |
6,292.16 |
6,290.45 |
6,290.45 |
0.0K |
| 13:37 |
6,290.01 |
6,290.76 |
6,290.01 |
6,290.76 |
0.0K |
| 13:38 |
6,290.25 |
6,290.52 |
6,288.02 |
6,288.02 |
0.0K |
| 13:39 |
6,288.34 |
6,288.34 |
6,287.30 |
6,287.92 |
0.0K |
| 13:40 |
6,288.62 |
6,290.29 |
6,288.62 |
6,289.92 |
0.0K |
| 13:41 |
6,289.64 |
6,293.20 |
6,289.64 |
6,293.20 |
0.0K |
| 13:42 |
6,293.22 |
6,296.26 |
6,293.22 |
6,296.26 |
0.0K |
| 13:43 |
6,296.14 |
6,296.14 |
6,294.25 |
6,294.25 |
0.0K |
| 13:44 |
6,294.50 |
6,294.76 |
6,293.61 |
6,294.76 |
0.0K |
| 13:45 |
6,294.65 |
6,294.65 |
6,292.58 |
6,293.67 |
0.0K |
| 13:46 |
6,295.20 |
6,295.92 |
6,292.83 |
6,292.83 |
0.0K |
| 13:47 |
6,291.54 |
6,292.54 |
6,290.97 |
6,290.97 |
0.0K |
| 13:48 |
6,290.61 |
6,303.90 |
6,290.61 |
6,300.57 |
0.0K |
| 13:49 |
6,299.47 |
6,299.47 |
6,296.41 |
6,296.41 |
0.0K |
| 13:50 |
6,296.70 |
6,300.40 |
6,295.57 |
6,300.40 |
0.0K |
| 13:51 |
6,300.09 |
6,300.09 |
6,297.93 |
6,297.93 |
0.0K |
| 13:52 |
6,296.66 |
6,297.79 |
6,296.66 |
6,297.79 |
0.0K |
| 13:53 |
6,298.83 |
6,299.62 |
6,297.28 |
6,297.28 |
0.0K |
| 13:54 |
6,298.94 |
6,298.94 |
6,297.24 |
6,297.24 |
0.0K |
| 13:55 |
6,297.00 |
6,297.50 |
6,295.47 |
6,295.93 |
0.0K |
| 13:56 |
6,295.69 |
6,295.69 |
6,293.98 |
6,293.98 |
0.0K |
| 13:57 |
6,293.93 |
6,296.54 |
6,293.93 |
6,296.54 |
0.0K |
| 13:58 |
6,295.89 |
6,299.05 |
6,295.89 |
6,298.54 |
0.0K |
| 13:59 |
6,299.44 |
6,301.62 |
6,299.37 |
6,300.78 |
0.0K |
| 14:00 |
6,300.75 |
6,302.96 |
6,299.57 |
6,302.96 |
0.0K |
| 14:01 |
6,304.26 |
6,306.08 |
6,304.26 |
6,304.65 |
0.0K |
| 14:02 |
6,305.65 |
6,305.66 |
6,305.47 |
6,305.66 |
0.0K |
| 14:03 |
6,305.73 |
6,307.85 |
6,305.73 |
6,307.34 |
0.0K |
| 14:04 |
6,307.53 |
6,307.53 |
6,305.35 |
6,305.35 |
0.0K |
| 14:05 |
6,305.20 |
6,305.24 |
6,304.76 |
6,305.24 |
0.0K |
| 14:06 |
6,303.55 |
6,304.93 |
6,302.87 |
6,304.23 |
0.0K |
| 14:07 |
6,304.76 |
6,304.81 |
6,304.05 |
6,304.05 |
0.0K |
| 14:08 |
6,305.42 |
6,305.65 |
6,305.12 |
6,305.65 |
0.0K |
| 14:09 |
6,305.20 |
6,305.86 |
6,305.20 |
6,305.76 |
0.0K |
| 14:10 |
6,305.38 |
6,305.38 |
6,304.21 |
6,304.21 |
0.0K |
| 14:11 |
6,305.12 |
6,305.12 |
6,303.89 |
6,304.08 |
0.0K |
| 14:12 |
6,305.37 |
6,306.37 |
6,304.73 |
6,304.94 |
0.0K |
| 14:13 |
6,304.96 |
6,304.96 |
6,302.83 |
6,303.58 |
0.0K |
| 14:14 |
6,303.81 |
6,303.81 |
6,301.97 |
6,302.12 |
0.0K |
| 14:15 |
6,302.40 |
6,302.73 |
6,301.53 |
6,301.53 |
0.0K |
| 14:16 |
6,300.88 |
6,301.11 |
6,299.53 |
6,299.53 |
0.0K |
| 14:17 |
6,299.10 |
6,299.10 |
6,297.00 |
6,297.28 |
0.0K |
| 14:18 |
6,297.49 |
6,297.49 |
6,294.97 |
6,295.07 |
0.0K |
| 14:19 |
6,296.52 |
6,297.38 |
6,296.46 |
6,296.46 |
0.0K |
| 14:20 |
6,295.30 |
6,296.68 |
6,295.30 |
6,296.68 |
0.0K |
| 14:21 |
6,296.32 |
6,297.99 |
6,296.31 |
6,297.99 |
0.0K |
| 14:22 |
6,298.48 |
6,299.03 |
6,296.42 |
6,296.42 |
0.0K |
| 14:23 |
6,296.47 |
6,298.38 |
6,296.47 |
6,298.36 |
0.0K |
| 14:24 |
6,299.38 |
6,300.13 |
6,299.02 |
6,299.02 |
0.0K |
| 14:25 |
6,298.28 |
6,298.28 |
6,296.61 |
6,297.42 |
0.0K |
| 14:26 |
6,296.92 |
6,296.92 |
6,295.24 |
6,295.63 |
0.0K |
| 14:27 |
6,295.13 |
6,295.13 |
6,294.13 |
6,294.51 |
0.0K |
| 14:28 |
6,294.92 |
6,294.92 |
6,294.27 |
6,294.60 |
0.0K |
| 14:29 |
6,294.69 |
6,295.18 |
6,294.69 |
6,294.91 |
0.0K |
| 14:30 |
6,294.89 |
6,298.37 |
6,294.89 |
6,298.37 |
0.0K |
| 14:31 |
6,298.17 |
6,301.15 |
6,298.17 |
6,301.15 |
0.0K |
| 14:32 |
6,303.01 |
6,304.14 |
6,303.01 |
6,303.04 |
0.0K |
| 14:33 |
6,302.59 |
6,304.11 |
6,302.59 |
6,304.11 |
0.0K |
| 14:34 |
6,304.25 |
6,304.51 |
6,303.20 |
6,303.20 |
0.0K |
| 14:35 |
6,303.08 |
6,304.16 |
6,303.08 |
6,304.16 |
0.0K |
| 14:36 |
6,301.86 |
6,301.86 |
6,300.64 |
6,300.64 |
0.0K |
| 14:37 |
6,300.61 |
6,300.61 |
6,299.90 |
6,300.00 |
0.0K |
| 14:38 |
6,299.42 |
6,300.59 |
6,298.07 |
6,300.59 |
0.0K |
| 14:39 |
6,301.21 |
6,303.22 |
6,301.21 |
6,303.22 |
0.0K |
| 14:40 |
6,304.31 |
6,308.70 |
6,304.31 |
6,308.64 |
0.0K |
| 14:41 |
6,308.60 |
6,311.08 |
6,308.60 |
6,311.08 |
0.0K |
| 14:42 |
6,311.08 |
6,311.99 |
6,311.08 |
6,311.99 |
0.0K |
| 14:43 |
6,310.92 |
6,310.92 |
6,308.08 |
6,308.08 |
0.0K |
| 14:44 |
6,307.40 |
6,309.07 |
6,307.40 |
6,309.07 |
0.0K |
| 14:45 |
6,309.73 |
6,309.73 |
6,306.88 |
6,306.88 |
0.0K |
| 14:46 |
6,305.56 |
6,305.56 |
6,302.27 |
6,302.27 |
0.0K |
| 14:47 |
6,302.36 |
6,302.36 |
6,301.69 |
6,301.91 |
0.0K |
| 14:48 |
6,300.93 |
6,300.93 |
6,299.17 |
6,300.27 |
0.0K |
| 14:49 |
6,300.03 |
6,300.03 |
6,296.99 |
6,296.99 |
0.0K |
| 14:50 |
6,296.30 |
6,298.40 |
6,296.30 |
6,298.40 |
0.0K |
| 14:51 |
6,298.20 |
6,298.52 |
6,293.16 |
6,293.16 |
0.0K |
| 14:52 |
6,286.90 |
6,286.90 |
6,280.97 |
6,280.97 |
0.0K |
| 14:53 |
6,280.41 |
6,281.10 |
6,279.72 |
6,280.52 |
0.0K |
| 14:54 |
6,278.59 |
6,280.95 |
6,276.18 |
6,280.95 |
0.0K |
| 14:55 |
6,281.45 |
6,281.45 |
6,278.64 |
6,279.38 |
0.0K |
| 14:56 |
6,280.54 |
6,285.92 |
6,280.54 |
6,284.70 |
0.0K |
| 14:57 |
6,282.84 |
6,282.84 |
6,278.19 |
6,278.19 |
0.0K |
| 14:58 |
6,280.84 |
6,280.84 |
6,279.22 |
6,279.22 |
0.0K |
| 14:59 |
6,278.60 |
6,279.06 |
6,277.38 |
6,277.38 |
0.0K |
| 15:00 |
6,275.72 |
6,275.72 |
6,270.83 |
6,271.18 |
0.0K |
| 15:01 |
6,270.56 |
6,270.56 |
6,263.58 |
6,263.58 |
0.0K |
| 15:02 |
6,262.58 |
6,262.58 |
6,261.34 |
6,261.34 |
0.0K |
| 15:03 |
6,260.15 |
6,260.15 |
6,256.08 |
6,257.63 |
0.0K |
| 15:04 |
6,256.08 |
6,261.93 |
6,256.08 |
6,259.72 |
0.0K |
| 15:05 |
6,261.08 |
6,262.31 |
6,260.29 |
6,260.37 |
0.0K |
| 15:06 |
6,259.60 |
6,262.65 |
6,259.11 |
6,262.65 |
0.0K |
| 15:07 |
6,260.59 |
6,261.79 |
6,258.63 |
6,258.63 |
0.0K |
| 15:08 |
6,259.02 |
6,260.29 |
6,258.09 |
6,258.09 |
0.0K |
| 15:09 |
6,257.04 |
6,257.29 |
6,253.81 |
6,253.81 |
0.0K |
| 15:10 |
6,255.00 |
6,256.16 |
6,250.89 |
6,250.89 |
0.0K |
| 15:11 |
6,251.31 |
6,251.31 |
6,249.72 |
6,249.72 |
0.0K |
| 15:12 |
6,247.87 |
6,247.87 |
6,241.93 |
6,241.93 |
0.0K |
| 15:13 |
6,242.31 |
6,246.84 |
6,242.31 |
6,246.84 |
0.0K |
| 15:14 |
6,248.88 |
6,249.65 |
6,248.37 |
6,248.37 |
0.0K |
| 15:15 |
6,247.99 |
6,248.95 |
6,247.99 |
6,248.95 |
0.0K |
| 15:16 |
6,250.18 |
6,251.45 |
6,250.18 |
6,251.45 |
0.0K |
| 15:17 |
6,253.21 |
6,253.33 |
6,252.19 |
6,253.16 |
0.0K |
| 15:18 |
6,252.46 |
6,252.46 |
6,248.54 |
6,248.54 |
0.0K |
| 15:19 |
6,246.34 |
6,247.58 |
6,245.94 |
6,246.61 |
0.0K |
| 15:20 |
6,244.99 |
6,246.69 |
6,242.27 |
6,246.69 |
0.0K |
| 15:21 |
6,245.01 |
6,246.31 |
6,242.64 |
6,242.78 |
0.0K |
| 15:22 |
6,242.78 |
6,242.78 |
6,239.88 |
6,239.88 |
0.0K |
| 15:23 |
6,241.37 |
6,241.70 |
6,238.63 |
6,241.70 |
0.0K |
| 15:24 |
6,239.76 |
6,241.93 |
6,238.52 |
6,238.52 |
0.0K |
| 15:25 |
6,238.50 |
6,239.20 |
6,238.41 |
6,239.16 |
0.0K |
| 15:26 |
6,240.39 |
6,240.39 |
6,238.30 |
6,240.37 |
0.0K |
| 15:27 |
6,236.58 |
6,238.90 |
6,236.58 |
6,238.90 |
0.0K |
| 15:28 |
6,236.92 |
6,236.92 |
6,231.25 |
6,231.25 |
0.0K |
| 15:29 |
6,230.93 |
6,232.85 |
6,230.29 |
6,232.85 |
0.0K |
| 15:30 |
6,232.16 |
6,237.39 |
6,232.16 |
6,237.39 |
0.0K |
| 15:31 |
6,238.19 |
6,240.18 |
6,238.19 |
6,240.18 |
0.0K |
| 15:32 |
6,241.81 |
6,242.06 |
6,239.85 |
6,240.25 |
0.0K |
| 15:33 |
6,238.25 |
6,238.54 |
6,237.46 |
6,237.46 |
0.0K |
| 15:34 |
6,236.41 |
6,236.41 |
6,234.35 |
6,235.76 |
0.0K |
| 15:35 |
6,232.83 |
6,235.12 |
6,232.11 |
6,232.11 |
0.0K |
| 15:36 |
6,230.73 |
6,234.59 |
6,230.53 |
6,230.53 |
0.0K |
| 15:37 |
6,229.15 |
6,229.62 |
6,226.95 |
6,229.62 |
0.0K |
| 15:38 |
6,228.20 |
6,229.37 |
6,228.20 |
6,229.16 |
0.0K |
| 15:39 |
6,229.02 |
6,229.02 |
6,225.92 |
6,226.44 |
0.0K |
| 15:40 |
6,225.02 |
6,225.38 |
6,223.77 |
6,223.77 |
0.0K |
| 15:41 |
6,223.89 |
6,226.29 |
6,223.89 |
6,225.03 |
0.0K |
| 15:42 |
6,224.13 |
6,224.13 |
6,223.36 |
6,223.60 |
0.0K |
| 15:43 |
6,224.61 |
6,224.61 |
6,221.82 |
6,223.21 |
0.0K |
| 15:44 |
6,222.36 |
6,223.23 |
6,220.49 |
6,223.23 |
0.0K |
| 15:45 |
6,226.44 |
6,229.19 |
6,226.44 |
6,229.19 |
0.0K |
| 15:46 |
6,229.44 |
6,233.00 |
6,229.44 |
6,233.00 |
0.0K |
| 15:47 |
6,234.34 |
6,237.30 |
6,234.34 |
6,235.60 |
0.0K |
| 15:48 |
6,236.08 |
6,239.42 |
6,236.08 |
6,236.16 |
0.0K |
| 15:49 |
6,238.56 |
6,240.80 |
6,238.56 |
6,239.90 |
0.0K |
| 15:50 |
6,238.87 |
6,238.87 |
6,236.07 |
6,236.88 |
0.0K |
| 15:51 |
6,238.47 |
6,238.47 |
6,235.54 |
6,237.31 |
0.0K |
| 15:52 |
6,236.06 |
6,240.92 |
6,236.06 |
6,240.92 |
0.0K |
| 15:53 |
6,242.07 |
6,242.07 |
6,240.54 |
6,240.69 |
0.0K |
| 15:54 |
6,241.87 |
6,242.87 |
6,239.35 |
6,242.87 |
0.0K |
| 15:55 |
6,243.42 |
6,248.48 |
6,242.98 |
6,248.48 |
0.0K |
| 15:56 |
6,248.41 |
6,250.98 |
6,248.41 |
6,250.98 |
0.0K |
| 15:57 |
6,251.18 |
6,252.00 |
6,248.72 |
6,252.00 |
0.0K |
| 15:58 |
6,251.49 |
6,251.83 |
6,250.43 |
6,251.55 |
0.0K |
| 15:59 |
6,253.18 |
6,253.31 |
6,251.58 |
6,252.37 |
0.0K |
| 16:00 |
6,256.60 |
6,256.60 |
6,255.79 |
6,255.79 |
0.0K |
| 16:01 |
6,255.79 |
6,255.91 |
6,255.79 |
6,255.91 |
0.0K |
| 16:02 |
6,255.79 |
6,256.08 |
6,255.79 |
6,256.08 |
0.0K |
| 16:03 |
6,256.18 |
6,256.21 |
6,256.18 |
6,256.20 |
0.0K |
| 16:04 |
6,256.20 |
6,256.20 |
6,256.05 |
6,256.05 |
0.0K |
| 16:05 |
6,256.11 |
6,256.27 |
6,256.11 |
6,256.21 |
0.0K |
| 16:06 |
6,256.08 |
6,256.08 |
6,256.01 |
6,256.03 |
0.0K |
| 16:07 |
6,255.98 |
6,256.05 |
6,255.98 |
6,255.98 |
0.0K |
| 16:08 |
6,256.07 |
6,256.07 |
6,255.88 |
6,255.88 |
0.0K |
| 16:09 |
6,255.85 |
6,255.98 |
6,255.78 |
6,255.98 |
0.0K |
| 16:10 |
6,256.02 |
6,256.02 |
6,255.88 |
6,255.88 |
0.0K |
| 16:11 |
6,255.98 |
6,256.06 |
6,255.91 |
6,256.06 |
0.0K |
| 16:12 |
6,255.95 |
6,255.95 |
6,255.33 |
6,255.65 |
0.0K |
| 16:13 |
6,255.71 |
6,255.91 |
6,255.70 |
6,255.91 |
0.0K |
| 16:14 |
6,255.72 |
6,255.81 |
6,255.72 |
6,255.80 |
0.0K |
| 16:15 |
6,255.71 |
6,255.71 |
6,255.71 |
6,255.71 |
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
|