| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,035.89 |
6,051.53 |
6,035.89 |
6,051.53 |
843.3K |
| 09:31 |
6,063.21 |
6,065.84 |
6,043.95 |
6,043.95 |
282.9K |
| 09:32 |
6,037.66 |
6,047.17 |
6,031.72 |
6,047.17 |
179.3K |
| 09:33 |
6,039.69 |
6,045.81 |
6,038.91 |
6,045.81 |
154.3K |
| 09:34 |
6,050.39 |
6,056.19 |
6,048.54 |
6,052.84 |
119.6K |
| 09:35 |
6,055.85 |
6,074.61 |
6,055.85 |
6,065.88 |
216.8K |
| 09:36 |
6,069.56 |
6,085.28 |
6,069.56 |
6,085.28 |
128.5K |
| 09:37 |
6,081.15 |
6,081.15 |
6,065.40 |
6,070.85 |
180.5K |
| 09:38 |
6,068.18 |
6,078.98 |
6,065.65 |
6,078.98 |
206.0K |
| 09:39 |
6,085.01 |
6,092.72 |
6,085.01 |
6,092.72 |
213.6K |
| 09:40 |
6,094.20 |
6,094.20 |
6,082.13 |
6,084.70 |
318.5K |
| 09:41 |
6,079.48 |
6,079.48 |
6,056.10 |
6,056.10 |
272.8K |
| 09:42 |
6,053.02 |
6,055.51 |
6,052.83 |
6,055.51 |
138.3K |
| 09:43 |
6,059.54 |
6,064.21 |
6,057.38 |
6,064.21 |
160.4K |
| 09:44 |
6,073.65 |
6,073.65 |
6,062.07 |
6,062.07 |
220.9K |
| 09:45 |
6,059.22 |
6,061.34 |
6,058.62 |
6,061.34 |
159.3K |
| 09:46 |
6,061.75 |
6,072.86 |
6,061.75 |
6,069.80 |
198.9K |
| 09:47 |
6,068.49 |
6,073.67 |
6,065.51 |
6,073.67 |
189.9K |
| 09:48 |
6,072.74 |
6,083.58 |
6,072.74 |
6,083.58 |
146.2K |
| 09:49 |
6,085.83 |
6,085.83 |
6,076.04 |
6,083.22 |
191.3K |
| 09:50 |
6,076.42 |
6,076.42 |
6,073.03 |
6,073.03 |
155.7K |
| 09:51 |
6,068.07 |
6,068.07 |
6,061.19 |
6,061.19 |
190.6K |
| 09:52 |
6,063.29 |
6,066.98 |
6,060.90 |
6,066.98 |
92.2K |
| 09:53 |
6,068.80 |
6,069.82 |
6,067.02 |
6,069.82 |
61.8K |
| 09:54 |
6,069.57 |
6,075.81 |
6,069.57 |
6,071.24 |
90.4K |
| 09:55 |
6,069.59 |
6,072.54 |
6,067.90 |
6,067.90 |
95.6K |
| 09:56 |
6,071.01 |
6,077.01 |
6,070.21 |
6,077.01 |
101.4K |
| 09:57 |
6,076.69 |
6,079.24 |
6,076.69 |
6,079.24 |
108.2K |
| 09:58 |
6,080.23 |
6,080.23 |
6,065.70 |
6,065.70 |
176.0K |
| 09:59 |
6,064.73 |
6,064.73 |
6,053.98 |
6,053.98 |
161.5K |
| 10:00 |
6,052.11 |
6,052.11 |
6,043.17 |
6,044.60 |
385.2K |
| 10:01 |
6,046.63 |
6,054.14 |
6,043.76 |
6,054.14 |
160.1K |
| 10:02 |
6,047.49 |
6,052.74 |
6,045.86 |
6,052.74 |
202.7K |
| 10:03 |
6,051.11 |
6,055.06 |
6,050.59 |
6,050.59 |
157.7K |
| 10:04 |
6,055.15 |
6,057.82 |
6,054.09 |
6,057.82 |
180.5K |
| 10:05 |
6,061.59 |
6,065.40 |
6,061.59 |
6,065.40 |
156.3K |
| 10:06 |
6,064.81 |
6,066.10 |
6,061.02 |
6,066.10 |
118.5K |
| 10:07 |
6,068.41 |
6,081.29 |
6,068.41 |
6,081.29 |
138.6K |
| 10:08 |
6,085.43 |
6,088.87 |
6,085.43 |
6,088.87 |
146.7K |
| 10:09 |
6,083.48 |
6,083.48 |
6,078.84 |
6,079.91 |
75.3K |
| 10:10 |
6,082.01 |
6,087.46 |
6,082.01 |
6,086.46 |
138.5K |
| 10:11 |
6,086.81 |
6,087.83 |
6,080.46 |
6,080.46 |
137.5K |
| 10:12 |
6,073.46 |
6,073.46 |
6,063.66 |
6,063.66 |
165.6K |
| 10:13 |
6,066.04 |
6,070.88 |
6,066.04 |
6,070.88 |
143.6K |
| 10:14 |
6,075.78 |
6,075.78 |
6,069.41 |
6,069.99 |
73.1K |
| 10:15 |
6,070.33 |
6,074.09 |
6,070.33 |
6,074.09 |
69.9K |
| 10:16 |
6,081.59 |
6,086.47 |
6,078.48 |
6,078.48 |
242.0K |
| 10:17 |
6,077.75 |
6,079.53 |
6,077.49 |
6,078.03 |
118.8K |
| 10:18 |
6,074.67 |
6,076.18 |
6,073.78 |
6,075.62 |
118.7K |
| 10:19 |
6,074.19 |
6,074.19 |
6,064.57 |
6,064.57 |
168.7K |
| 10:20 |
6,061.27 |
6,061.27 |
6,055.34 |
6,055.34 |
232.5K |
| 10:21 |
6,054.86 |
6,054.86 |
6,038.97 |
6,038.97 |
387.3K |
| 10:22 |
6,042.61 |
6,044.67 |
6,040.49 |
6,040.49 |
95.7K |
| 10:23 |
6,038.42 |
6,038.42 |
6,028.78 |
6,028.78 |
228.8K |
| 10:24 |
6,031.34 |
6,036.08 |
6,031.34 |
6,036.08 |
498.3K |
| 10:25 |
6,034.95 |
6,037.37 |
6,033.40 |
6,033.40 |
708.9K |
| 10:26 |
6,037.26 |
6,039.53 |
6,035.36 |
6,035.36 |
94.1K |
| 10:27 |
6,037.53 |
6,037.53 |
6,032.46 |
6,035.51 |
122.8K |
| 10:28 |
6,035.33 |
6,035.33 |
6,029.03 |
6,029.03 |
171.9K |
| 10:29 |
6,028.69 |
6,028.69 |
6,023.64 |
6,026.09 |
125.8K |
| 10:30 |
6,026.44 |
6,034.22 |
6,022.17 |
6,034.22 |
194.5K |
| 10:31 |
6,035.37 |
6,039.23 |
6,035.37 |
6,036.67 |
182.4K |
| 10:32 |
6,038.30 |
6,047.68 |
6,038.30 |
6,047.68 |
123.5K |
| 10:33 |
6,045.67 |
6,047.41 |
6,039.38 |
6,047.41 |
111.7K |
| 10:34 |
6,053.14 |
6,056.66 |
6,053.14 |
6,055.07 |
146.7K |
| 10:35 |
6,054.14 |
6,064.24 |
6,054.14 |
6,064.24 |
138.7K |
| 10:36 |
6,064.31 |
6,064.63 |
6,061.51 |
6,061.51 |
94.0K |
| 10:37 |
6,064.63 |
6,067.70 |
6,064.63 |
6,064.69 |
96.0K |
| 10:38 |
6,066.21 |
6,067.06 |
6,064.99 |
6,067.06 |
106.9K |
| 10:39 |
6,064.24 |
6,070.70 |
6,064.24 |
6,069.32 |
131.5K |
| 10:40 |
6,068.81 |
6,068.81 |
6,064.77 |
6,064.77 |
88.8K |
| 10:41 |
6,068.11 |
6,073.14 |
6,068.11 |
6,072.50 |
148.4K |
| 10:42 |
6,071.99 |
6,076.13 |
6,071.59 |
6,076.13 |
91.4K |
| 10:43 |
6,074.67 |
6,074.91 |
6,072.69 |
6,074.83 |
81.5K |
| 10:44 |
6,072.00 |
6,081.69 |
6,072.00 |
6,081.69 |
128.5K |
| 10:45 |
6,085.03 |
6,093.06 |
6,085.03 |
6,093.06 |
258.3K |
| 10:46 |
6,091.16 |
6,091.16 |
6,089.32 |
6,089.32 |
135.9K |
| 10:47 |
6,086.74 |
6,090.80 |
6,083.65 |
6,088.71 |
81.5K |
| 10:48 |
6,087.62 |
6,088.87 |
6,087.62 |
6,088.87 |
121.5K |
| 10:49 |
6,087.34 |
6,087.34 |
6,082.06 |
6,082.08 |
108.8K |
| 10:50 |
6,082.13 |
6,082.34 |
6,071.50 |
6,071.50 |
193.4K |
| 10:51 |
6,070.41 |
6,070.93 |
6,068.66 |
6,070.93 |
101.7K |
| 10:52 |
6,072.92 |
6,074.25 |
6,069.00 |
6,069.00 |
84.4K |
| 10:53 |
6,066.89 |
6,067.32 |
6,063.49 |
6,063.49 |
87.6K |
| 10:54 |
6,061.21 |
6,061.21 |
6,059.17 |
6,060.67 |
145.0K |
| 10:55 |
6,061.90 |
6,061.92 |
6,057.17 |
6,057.17 |
98.8K |
| 10:56 |
6,057.65 |
6,057.65 |
6,054.38 |
6,054.38 |
96.9K |
| 10:57 |
6,055.43 |
6,056.65 |
6,054.24 |
6,054.24 |
110.9K |
| 10:58 |
6,053.44 |
6,053.44 |
6,050.80 |
6,050.80 |
71.3K |
| 10:59 |
6,047.33 |
6,047.34 |
6,045.57 |
6,047.12 |
254.6K |
| 11:00 |
6,047.77 |
6,092.39 |
6,047.77 |
6,090.76 |
852.9K |
| 11:01 |
6,085.41 |
6,085.41 |
6,068.55 |
6,068.55 |
160.0K |
| 11:02 |
6,062.37 |
6,062.37 |
6,055.23 |
6,055.23 |
89.9K |
| 11:03 |
6,057.39 |
6,057.39 |
6,052.38 |
6,052.38 |
127.4K |
| 11:04 |
6,050.48 |
6,053.25 |
6,050.48 |
6,052.07 |
60.2K |
| 11:05 |
6,054.04 |
6,054.74 |
6,047.32 |
6,047.32 |
124.4K |
| 11:06 |
6,048.91 |
6,049.45 |
6,047.88 |
6,047.88 |
59.8K |
| 11:07 |
6,049.65 |
6,049.65 |
6,046.97 |
6,046.97 |
117.7K |
| 11:08 |
6,047.07 |
6,051.02 |
6,047.07 |
6,050.35 |
95.3K |
| 11:09 |
6,050.99 |
6,053.60 |
6,047.87 |
6,053.60 |
118.5K |
| 11:10 |
6,053.64 |
6,053.64 |
6,049.70 |
6,049.70 |
62.8K |
| 11:11 |
6,049.56 |
6,049.56 |
6,044.16 |
6,046.11 |
124.9K |
| 11:12 |
6,047.15 |
6,054.19 |
6,047.15 |
6,054.19 |
100.6K |
| 11:13 |
6,052.35 |
6,052.35 |
6,049.28 |
6,049.28 |
89.6K |
| 11:14 |
6,050.08 |
6,050.87 |
6,049.48 |
6,050.87 |
38.3K |
| 11:15 |
6,050.81 |
6,050.81 |
6,045.40 |
6,045.40 |
129.8K |
| 11:16 |
6,050.03 |
6,052.57 |
6,050.03 |
6,052.25 |
95.7K |
| 11:17 |
6,054.49 |
6,055.77 |
6,052.59 |
6,052.59 |
101.9K |
| 11:18 |
6,053.85 |
6,056.53 |
6,052.69 |
6,055.19 |
97.7K |
| 11:19 |
6,053.01 |
6,058.69 |
6,053.01 |
6,058.69 |
47.0K |
| 11:20 |
6,059.56 |
6,059.56 |
6,058.94 |
6,059.25 |
81.1K |
| 11:21 |
6,059.12 |
6,061.56 |
6,059.12 |
6,061.56 |
71.5K |
| 11:22 |
6,065.11 |
6,066.78 |
6,065.11 |
6,066.78 |
104.3K |
| 11:23 |
6,068.11 |
6,068.11 |
6,066.64 |
6,066.94 |
64.7K |
| 11:24 |
6,064.03 |
6,064.03 |
6,060.50 |
6,061.20 |
139.0K |
| 11:25 |
6,063.88 |
6,069.40 |
6,063.88 |
6,069.40 |
111.5K |
| 11:26 |
6,071.05 |
6,073.21 |
6,071.05 |
6,072.65 |
142.3K |
| 11:27 |
6,071.16 |
6,072.69 |
6,067.41 |
6,072.69 |
167.3K |
| 11:28 |
6,075.98 |
6,075.98 |
6,073.18 |
6,074.25 |
65.9K |
| 11:29 |
6,076.34 |
6,081.58 |
6,076.34 |
6,081.58 |
106.3K |
| 11:30 |
6,078.46 |
6,079.29 |
6,077.00 |
6,079.29 |
87.0K |
| 11:31 |
6,081.74 |
6,084.05 |
6,081.74 |
6,083.47 |
86.4K |
| 11:32 |
6,082.73 |
6,084.13 |
6,082.21 |
6,083.79 |
46.0K |
| 11:33 |
6,085.28 |
6,088.36 |
6,085.28 |
6,088.36 |
120.0K |
| 11:34 |
6,085.45 |
6,085.45 |
6,082.84 |
6,084.30 |
110.1K |
| 11:35 |
6,086.11 |
6,088.49 |
6,085.97 |
6,085.97 |
64.1K |
| 11:36 |
6,086.08 |
6,091.90 |
6,086.08 |
6,091.90 |
79.8K |
| 11:37 |
6,091.01 |
6,095.04 |
6,091.01 |
6,094.22 |
66.8K |
| 11:38 |
6,094.50 |
6,094.50 |
6,091.79 |
6,094.20 |
113.5K |
| 11:39 |
6,099.50 |
6,100.77 |
6,098.71 |
6,100.77 |
252.8K |
| 11:40 |
6,106.22 |
6,108.23 |
6,103.01 |
6,103.01 |
194.0K |
| 11:41 |
6,101.72 |
6,101.93 |
6,101.72 |
6,101.75 |
70.2K |
| 11:42 |
6,098.03 |
6,101.31 |
6,097.59 |
6,101.31 |
113.7K |
| 11:43 |
6,102.15 |
6,103.72 |
6,101.46 |
6,103.72 |
86.2K |
| 11:44 |
6,104.70 |
6,108.62 |
6,104.70 |
6,108.62 |
99.0K |
| 11:45 |
6,107.77 |
6,110.50 |
6,105.46 |
6,105.46 |
82.6K |
| 11:46 |
6,107.09 |
6,107.09 |
6,103.61 |
6,103.61 |
74.6K |
| 11:47 |
6,104.06 |
6,109.58 |
6,104.06 |
6,109.36 |
214.1K |
| 11:48 |
6,108.78 |
6,111.15 |
6,108.78 |
6,110.77 |
521.6K |
| 11:49 |
6,111.17 |
6,111.29 |
6,109.59 |
6,109.59 |
53.2K |
| 11:50 |
6,108.27 |
6,108.27 |
6,106.07 |
6,106.97 |
68.6K |
| 11:51 |
6,106.60 |
6,106.60 |
6,101.38 |
6,103.37 |
190.8K |
| 11:52 |
6,102.11 |
6,102.11 |
6,097.21 |
6,098.12 |
74.8K |
| 11:53 |
6,099.44 |
6,099.76 |
6,099.06 |
6,099.06 |
63.3K |
| 11:54 |
6,099.96 |
6,099.96 |
6,096.83 |
6,096.83 |
72.1K |
| 11:55 |
6,096.44 |
6,100.80 |
6,096.44 |
6,100.80 |
65.4K |
| 11:56 |
6,100.41 |
6,103.41 |
6,100.41 |
6,103.41 |
70.4K |
| 11:57 |
6,102.74 |
6,107.08 |
6,102.74 |
6,107.08 |
117.1K |
| 11:58 |
6,105.44 |
6,107.83 |
6,105.44 |
6,107.83 |
97.6K |
| 11:59 |
6,110.54 |
6,110.54 |
6,106.92 |
6,107.46 |
86.4K |
| 12:00 |
6,106.58 |
6,107.64 |
6,106.01 |
6,106.01 |
89.8K |
| 12:01 |
6,108.15 |
6,112.01 |
6,108.15 |
6,110.82 |
119.8K |
| 12:02 |
6,110.82 |
6,110.82 |
6,109.00 |
6,110.23 |
65.9K |
| 12:03 |
6,111.07 |
6,111.97 |
6,111.07 |
6,111.11 |
75.3K |
| 12:04 |
6,112.88 |
6,114.36 |
6,111.52 |
6,114.36 |
76.7K |
| 12:05 |
6,114.49 |
6,118.99 |
6,114.49 |
6,117.96 |
106.4K |
| 12:06 |
6,119.72 |
6,122.11 |
6,119.72 |
6,122.11 |
127.4K |
| 12:07 |
6,121.10 |
6,125.41 |
6,121.10 |
6,123.34 |
152.3K |
| 12:08 |
6,119.33 |
6,119.88 |
6,118.46 |
6,119.88 |
58.7K |
| 12:09 |
6,119.04 |
6,119.04 |
6,116.31 |
6,116.31 |
126.2K |
| 12:10 |
6,117.51 |
6,117.51 |
6,116.31 |
6,116.61 |
81.0K |
| 12:11 |
6,119.77 |
6,121.21 |
6,119.00 |
6,119.00 |
85.7K |
| 12:12 |
6,117.96 |
6,122.66 |
6,117.96 |
6,122.66 |
72.1K |
| 12:13 |
6,125.32 |
6,126.74 |
6,125.32 |
6,126.01 |
94.1K |
| 12:14 |
6,127.09 |
6,128.56 |
6,127.03 |
6,127.03 |
54.8K |
| 12:15 |
6,125.81 |
6,130.71 |
6,125.81 |
6,130.71 |
87.3K |
| 12:16 |
6,129.81 |
6,134.02 |
6,129.81 |
6,134.02 |
109.2K |
| 12:17 |
6,134.52 |
6,136.50 |
6,134.52 |
6,136.50 |
68.2K |
| 12:18 |
6,136.12 |
6,137.15 |
6,135.25 |
6,137.15 |
185.7K |
| 12:19 |
6,136.47 |
6,138.45 |
6,135.32 |
6,138.45 |
261.2K |
| 12:20 |
6,139.49 |
6,139.49 |
6,138.44 |
6,139.38 |
71.6K |
| 12:21 |
6,138.65 |
6,139.74 |
6,138.65 |
6,139.10 |
66.9K |
| 12:22 |
6,140.46 |
6,142.56 |
6,140.46 |
6,142.56 |
66.6K |
| 12:23 |
6,141.98 |
6,143.37 |
6,140.32 |
6,143.37 |
122.9K |
| 12:24 |
6,145.27 |
6,145.30 |
6,138.86 |
6,138.86 |
122.8K |
| 12:25 |
6,138.79 |
6,138.79 |
6,135.22 |
6,135.62 |
123.0K |
| 12:26 |
6,135.23 |
6,135.23 |
6,126.29 |
6,126.29 |
105.0K |
| 12:27 |
6,129.65 |
6,130.77 |
6,129.16 |
6,130.77 |
109.0K |
| 12:28 |
6,130.16 |
6,132.53 |
6,130.16 |
6,132.39 |
63.3K |
| 12:29 |
6,134.10 |
6,134.58 |
6,129.75 |
6,129.75 |
64.4K |
| 12:30 |
6,129.30 |
6,130.59 |
6,129.30 |
6,130.59 |
43.5K |
| 12:31 |
6,132.71 |
6,137.96 |
6,132.71 |
6,137.96 |
138.8K |
| 12:32 |
6,138.40 |
6,139.65 |
6,138.40 |
6,138.53 |
71.6K |
| 12:33 |
6,142.77 |
6,142.77 |
6,141.38 |
6,142.52 |
51.0K |
| 12:34 |
6,143.46 |
6,149.27 |
6,143.46 |
6,146.76 |
359.9K |
| 12:35 |
6,145.88 |
6,151.81 |
6,144.00 |
6,151.81 |
157.5K |
| 12:36 |
6,152.70 |
6,158.51 |
6,152.01 |
6,158.51 |
200.6K |
| 12:37 |
6,159.29 |
6,163.24 |
6,158.93 |
6,163.24 |
123.2K |
| 12:38 |
6,163.83 |
6,165.50 |
6,163.83 |
6,164.20 |
106.7K |
| 12:39 |
6,164.48 |
6,170.28 |
6,164.48 |
6,170.28 |
314.8K |
| 12:40 |
6,169.70 |
6,169.70 |
6,165.82 |
6,166.68 |
151.3K |
| 12:41 |
6,165.57 |
6,165.57 |
6,162.90 |
6,163.96 |
103.3K |
| 12:42 |
6,162.68 |
6,167.09 |
6,162.68 |
6,167.09 |
106.6K |
| 12:43 |
6,166.84 |
6,167.80 |
6,166.10 |
6,166.44 |
118.1K |
| 12:44 |
6,168.88 |
6,172.65 |
6,168.88 |
6,172.65 |
196.3K |
| 12:45 |
6,174.15 |
6,175.96 |
6,174.15 |
6,174.58 |
149.1K |
| 12:46 |
6,171.12 |
6,172.63 |
6,171.12 |
6,171.70 |
150.7K |
| 12:47 |
6,173.12 |
6,175.66 |
6,173.12 |
6,175.66 |
93.2K |
| 12:48 |
6,177.50 |
6,184.84 |
6,177.50 |
6,184.02 |
256.0K |
| 12:49 |
6,189.40 |
6,190.82 |
6,188.16 |
6,188.16 |
270.5K |
| 12:50 |
6,189.76 |
6,191.93 |
6,187.05 |
6,187.05 |
172.2K |
| 12:51 |
6,187.89 |
6,188.49 |
6,185.36 |
6,185.36 |
98.0K |
| 12:52 |
6,185.71 |
6,187.30 |
6,185.71 |
6,187.30 |
85.9K |
| 12:53 |
6,191.28 |
6,191.28 |
6,190.23 |
6,190.74 |
86.3K |
| 12:54 |
6,190.12 |
6,190.12 |
6,187.58 |
6,189.75 |
106.5K |
| 12:55 |
6,189.02 |
6,190.38 |
6,188.64 |
6,190.38 |
101.0K |
| 12:56 |
6,194.31 |
6,195.27 |
6,192.55 |
6,192.55 |
121.6K |
| 12:57 |
6,190.96 |
6,191.53 |
6,189.10 |
6,191.53 |
120.1K |
| 12:58 |
6,191.88 |
6,197.36 |
6,191.88 |
6,197.36 |
195.7K |
| 12:59 |
6,196.77 |
6,197.96 |
6,196.42 |
6,196.78 |
102.3K |
| 13:00 |
6,196.19 |
6,199.69 |
6,194.84 |
6,199.69 |
93.9K |
| 13:01 |
6,198.86 |
6,198.86 |
6,193.75 |
6,193.75 |
160.8K |
| 13:02 |
6,194.22 |
6,201.00 |
6,194.22 |
6,201.00 |
139.0K |
| 13:03 |
6,201.81 |
6,202.09 |
6,201.15 |
6,201.15 |
195.5K |
| 13:04 |
6,203.51 |
6,203.89 |
6,201.74 |
6,201.74 |
125.1K |
| 13:05 |
6,202.30 |
6,203.38 |
6,200.28 |
6,200.41 |
142.3K |
| 13:06 |
6,200.93 |
6,207.55 |
6,200.93 |
6,207.55 |
198.4K |
| 13:07 |
6,206.46 |
6,209.71 |
6,206.46 |
6,208.88 |
339.5K |
| 13:08 |
6,207.86 |
6,207.86 |
6,199.51 |
6,199.51 |
147.7K |
| 13:09 |
6,199.42 |
6,199.42 |
6,193.12 |
6,197.28 |
156.1K |
| 13:10 |
6,197.42 |
6,199.44 |
6,195.18 |
6,195.18 |
107.2K |
| 13:11 |
6,194.08 |
6,196.64 |
6,193.65 |
6,195.81 |
102.2K |
| 13:12 |
6,193.09 |
6,199.43 |
6,193.09 |
6,199.43 |
79.4K |
| 13:13 |
6,198.82 |
6,198.82 |
6,196.99 |
6,197.54 |
62.2K |
| 13:14 |
6,196.35 |
6,200.31 |
6,196.35 |
6,199.77 |
73.6K |
| 13:15 |
6,200.38 |
6,201.80 |
6,200.35 |
6,201.80 |
95.6K |
| 13:16 |
6,200.11 |
6,201.63 |
6,198.25 |
6,201.58 |
62.2K |
| 13:17 |
6,200.64 |
6,200.86 |
6,200.64 |
6,200.72 |
95.8K |
| 13:18 |
6,200.04 |
6,200.07 |
6,199.19 |
6,200.07 |
104.6K |
| 13:19 |
6,200.32 |
6,200.32 |
6,197.75 |
6,198.15 |
166.2K |
| 13:20 |
6,201.23 |
6,201.23 |
6,198.75 |
6,198.75 |
113.1K |
| 13:21 |
6,200.73 |
6,207.47 |
6,200.73 |
6,207.47 |
295.1K |
| 13:22 |
6,207.50 |
6,213.01 |
6,207.50 |
6,213.01 |
142.1K |
| 13:23 |
6,212.89 |
6,212.89 |
6,203.06 |
6,203.06 |
138.2K |
| 13:24 |
6,206.25 |
6,206.25 |
6,199.96 |
6,201.45 |
97.9K |
| 13:25 |
6,200.85 |
6,201.56 |
6,197.38 |
6,197.38 |
111.8K |
| 13:26 |
6,196.64 |
6,197.94 |
6,196.64 |
6,197.94 |
44.0K |
| 13:27 |
6,198.20 |
6,198.91 |
6,196.66 |
6,197.28 |
64.3K |
| 13:28 |
6,195.42 |
6,195.42 |
6,194.39 |
6,194.44 |
67.3K |
| 13:29 |
6,194.29 |
6,197.00 |
6,194.29 |
6,196.09 |
59.1K |
| 13:30 |
6,195.78 |
6,199.03 |
6,195.78 |
6,199.03 |
76.5K |
| 13:31 |
6,196.71 |
6,198.37 |
6,192.92 |
6,192.92 |
148.5K |
| 13:32 |
6,193.19 |
6,194.47 |
6,190.82 |
6,194.47 |
77.7K |
| 13:33 |
6,195.49 |
6,196.10 |
6,193.49 |
6,193.49 |
73.6K |
| 13:34 |
6,193.64 |
6,194.65 |
6,193.64 |
6,194.65 |
49.4K |
| 13:35 |
6,195.53 |
6,196.72 |
6,195.47 |
6,195.64 |
79.4K |
| 13:36 |
6,195.30 |
6,202.00 |
6,194.31 |
6,202.00 |
113.4K |
| 13:37 |
6,204.56 |
6,210.77 |
6,204.56 |
6,210.77 |
97.4K |
| 13:38 |
6,211.55 |
6,211.92 |
6,209.37 |
6,209.37 |
187.4K |
| 13:39 |
6,210.13 |
6,216.00 |
6,210.13 |
6,216.00 |
167.7K |
| 13:40 |
6,220.65 |
6,229.49 |
6,220.52 |
6,229.49 |
446.9K |
| 13:41 |
6,228.39 |
6,228.39 |
6,223.00 |
6,226.98 |
164.2K |
| 13:42 |
6,226.09 |
6,233.34 |
6,226.09 |
6,233.34 |
179.6K |
| 13:43 |
6,233.62 |
6,237.26 |
6,233.62 |
6,237.26 |
367.3K |
| 13:44 |
6,237.82 |
6,242.23 |
6,237.82 |
6,242.23 |
113.0K |
| 13:45 |
6,243.67 |
6,243.67 |
6,240.87 |
6,240.87 |
118.3K |
| 13:46 |
6,238.97 |
6,240.56 |
6,238.97 |
6,240.16 |
109.0K |
| 13:47 |
6,235.15 |
6,235.15 |
6,231.18 |
6,232.11 |
729.8K |
| 13:48 |
6,230.65 |
6,234.79 |
6,228.92 |
6,228.92 |
172.7K |
| 13:49 |
6,231.80 |
6,237.77 |
6,231.80 |
6,237.77 |
165.3K |
| 13:50 |
6,236.07 |
6,236.37 |
6,234.73 |
6,236.37 |
73.9K |
| 13:51 |
6,238.52 |
6,239.08 |
6,238.17 |
6,238.56 |
72.2K |
| 13:52 |
6,238.47 |
6,243.05 |
6,238.47 |
6,241.64 |
185.1K |
| 13:53 |
6,243.84 |
6,249.64 |
6,243.37 |
6,249.64 |
284.7K |
| 13:54 |
6,250.15 |
6,253.20 |
6,250.15 |
6,253.20 |
142.2K |
| 13:55 |
6,250.76 |
6,250.76 |
6,246.39 |
6,246.92 |
239.9K |
| 13:56 |
6,244.37 |
6,247.80 |
6,244.37 |
6,246.32 |
151.6K |
| 13:57 |
6,242.38 |
6,242.38 |
6,238.00 |
6,240.80 |
135.8K |
| 13:58 |
6,241.49 |
6,241.55 |
6,241.04 |
6,241.35 |
108.9K |
| 13:59 |
6,237.41 |
6,237.41 |
6,234.37 |
6,235.02 |
169.5K |
| 14:00 |
6,237.18 |
6,237.87 |
6,234.36 |
6,234.36 |
154.5K |
| 14:01 |
6,234.88 |
6,235.04 |
6,234.65 |
6,234.65 |
50.6K |
| 14:02 |
6,233.25 |
6,235.73 |
6,233.25 |
6,234.09 |
118.3K |
| 14:03 |
6,232.51 |
6,232.51 |
6,228.02 |
6,228.02 |
149.1K |
| 14:04 |
6,228.83 |
6,231.75 |
6,228.83 |
6,230.79 |
97.2K |
| 14:05 |
6,229.23 |
6,229.23 |
6,224.83 |
6,224.83 |
136.0K |
| 14:06 |
6,225.75 |
6,225.75 |
6,220.93 |
6,220.93 |
240.8K |
| 14:07 |
6,220.51 |
6,221.69 |
6,219.02 |
6,220.68 |
128.9K |
| 14:08 |
6,222.01 |
6,227.89 |
6,222.01 |
6,227.42 |
104.5K |
| 14:09 |
6,227.04 |
6,227.04 |
6,224.91 |
6,224.91 |
63.6K |
| 14:10 |
6,225.31 |
6,225.31 |
6,220.27 |
6,221.57 |
196.0K |
| 14:11 |
6,220.05 |
6,223.65 |
6,220.05 |
6,223.51 |
123.7K |
| 14:12 |
6,222.70 |
6,222.70 |
6,219.62 |
6,220.35 |
89.5K |
| 14:13 |
6,220.22 |
6,223.09 |
6,220.22 |
6,223.09 |
70.8K |
| 14:14 |
6,221.79 |
6,224.49 |
6,221.79 |
6,224.14 |
79.2K |
| 14:15 |
6,222.69 |
6,223.40 |
6,221.34 |
6,221.34 |
92.6K |
| 14:16 |
6,217.46 |
6,219.16 |
6,216.07 |
6,216.38 |
122.7K |
| 14:17 |
6,215.37 |
6,215.37 |
6,212.62 |
6,212.62 |
133.1K |
| 14:18 |
6,212.17 |
6,216.36 |
6,212.17 |
6,216.36 |
103.1K |
| 14:19 |
6,214.08 |
6,214.44 |
6,210.80 |
6,210.80 |
109.7K |
| 14:20 |
6,212.74 |
6,215.79 |
6,212.37 |
6,215.79 |
65.3K |
| 14:21 |
6,215.27 |
6,215.27 |
6,208.78 |
6,208.78 |
291.7K |
| 14:22 |
6,209.19 |
6,217.77 |
6,209.19 |
6,217.77 |
117.8K |
| 14:23 |
6,220.45 |
6,221.70 |
6,218.51 |
6,218.51 |
145.0K |
| 14:24 |
6,217.57 |
6,220.10 |
6,217.57 |
6,220.10 |
64.1K |
| 14:25 |
6,219.95 |
6,219.95 |
6,218.84 |
6,218.84 |
46.2K |
| 14:26 |
6,217.09 |
6,219.78 |
6,216.33 |
6,219.78 |
101.0K |
| 14:27 |
6,220.13 |
6,220.13 |
6,214.17 |
6,214.17 |
150.9K |
| 14:28 |
6,217.02 |
6,218.40 |
6,217.02 |
6,218.40 |
78.1K |
| 14:29 |
6,220.54 |
6,222.25 |
6,219.46 |
6,222.25 |
87.5K |
| 14:30 |
6,224.84 |
6,225.75 |
6,223.84 |
6,224.49 |
110.0K |
| 14:31 |
6,222.82 |
6,223.47 |
6,220.41 |
6,220.41 |
54.4K |
| 14:32 |
6,218.90 |
6,219.98 |
6,218.90 |
6,219.51 |
79.1K |
| 14:33 |
6,219.24 |
6,223.00 |
6,219.24 |
6,223.00 |
84.1K |
| 14:34 |
6,223.89 |
6,223.89 |
6,220.17 |
6,220.17 |
146.0K |
| 14:35 |
6,221.50 |
6,222.58 |
6,221.50 |
6,221.60 |
105.9K |
| 14:36 |
6,222.18 |
6,224.82 |
6,222.18 |
6,224.82 |
76.4K |
| 14:37 |
6,224.52 |
6,229.71 |
6,224.52 |
6,229.71 |
89.1K |
| 14:38 |
6,228.65 |
6,228.65 |
6,225.43 |
6,225.43 |
108.8K |
| 14:39 |
6,225.14 |
6,228.95 |
6,225.14 |
6,228.95 |
81.4K |
| 14:40 |
6,228.64 |
6,234.71 |
6,228.64 |
6,234.71 |
107.3K |
| 14:41 |
6,235.34 |
6,236.58 |
6,235.34 |
6,236.27 |
104.4K |
| 14:42 |
6,234.22 |
6,234.22 |
6,229.64 |
6,229.64 |
102.7K |
| 14:43 |
6,228.87 |
6,229.76 |
6,228.87 |
6,229.61 |
55.6K |
| 14:44 |
6,229.93 |
6,229.93 |
6,228.06 |
6,228.59 |
26.4K |
| 14:45 |
6,228.63 |
6,233.79 |
6,228.63 |
6,233.79 |
109.8K |
| 14:46 |
6,235.48 |
6,235.48 |
6,232.97 |
6,232.99 |
159.4K |
| 14:47 |
6,233.40 |
6,233.40 |
6,231.68 |
6,233.24 |
68.9K |
| 14:48 |
6,233.13 |
6,233.66 |
6,233.13 |
6,233.30 |
53.8K |
| 14:49 |
6,238.77 |
6,238.77 |
6,235.14 |
6,235.14 |
149.4K |
| 14:50 |
6,237.11 |
6,238.29 |
6,236.52 |
6,236.52 |
119.9K |
| 14:51 |
6,237.02 |
6,237.02 |
6,233.02 |
6,233.02 |
92.6K |
| 14:52 |
6,234.00 |
6,234.00 |
6,226.92 |
6,228.68 |
107.1K |
| 14:53 |
6,232.77 |
6,235.97 |
6,232.77 |
6,235.97 |
124.8K |
| 14:54 |
6,237.75 |
6,238.54 |
6,237.63 |
6,238.03 |
161.7K |
| 14:55 |
6,237.56 |
6,237.56 |
6,235.79 |
6,236.56 |
119.7K |
| 14:56 |
6,236.62 |
6,237.10 |
6,236.62 |
6,237.10 |
88.9K |
| 14:57 |
6,237.13 |
6,237.13 |
6,231.59 |
6,231.59 |
99.5K |
| 14:58 |
6,232.69 |
6,234.84 |
6,232.69 |
6,234.20 |
58.8K |
| 14:59 |
6,236.64 |
6,236.71 |
6,234.14 |
6,234.14 |
86.6K |
| 15:00 |
6,232.53 |
6,233.91 |
6,232.53 |
6,233.64 |
85.8K |
| 15:01 |
6,237.18 |
6,237.33 |
6,234.44 |
6,234.44 |
231.1K |
| 15:02 |
6,236.66 |
6,246.11 |
6,236.66 |
6,246.11 |
351.1K |
| 15:03 |
6,246.52 |
6,250.07 |
6,246.52 |
6,248.88 |
129.9K |
| 15:04 |
6,250.71 |
6,250.71 |
6,246.78 |
6,247.68 |
127.4K |
| 15:05 |
6,247.85 |
6,249.07 |
6,247.39 |
6,247.39 |
132.5K |
| 15:06 |
6,245.54 |
6,250.82 |
6,245.54 |
6,250.82 |
99.2K |
| 15:07 |
6,252.95 |
6,253.48 |
6,252.73 |
6,252.73 |
215.3K |
| 15:08 |
6,253.81 |
6,253.81 |
6,252.45 |
6,252.45 |
102.1K |
| 15:09 |
6,252.19 |
6,253.54 |
6,252.19 |
6,253.54 |
99.9K |
| 15:10 |
6,254.00 |
6,254.41 |
6,252.86 |
6,252.86 |
111.0K |
| 15:11 |
6,253.57 |
6,256.39 |
6,253.57 |
6,256.36 |
140.2K |
| 15:12 |
6,255.84 |
6,255.84 |
6,254.29 |
6,255.26 |
116.9K |
| 15:13 |
6,254.43 |
6,256.63 |
6,254.43 |
6,256.63 |
105.1K |
| 15:14 |
6,257.65 |
6,259.14 |
6,257.65 |
6,258.69 |
95.9K |
| 15:15 |
6,258.65 |
6,259.30 |
6,253.95 |
6,253.95 |
185.8K |
| 15:16 |
6,253.27 |
6,253.27 |
6,251.11 |
6,252.04 |
111.5K |
| 15:17 |
6,251.49 |
6,251.49 |
6,245.67 |
6,245.67 |
127.1K |
| 15:18 |
6,244.66 |
6,245.28 |
6,243.57 |
6,244.22 |
83.6K |
| 15:19 |
6,244.94 |
6,250.56 |
6,244.94 |
6,250.56 |
133.7K |
| 15:20 |
6,251.50 |
6,254.60 |
6,251.50 |
6,251.58 |
216.5K |
| 15:21 |
6,251.97 |
6,254.65 |
6,251.83 |
6,252.01 |
165.8K |
| 15:22 |
6,250.74 |
6,256.22 |
6,250.74 |
6,256.22 |
202.8K |
| 15:23 |
6,254.91 |
6,254.91 |
6,252.11 |
6,252.11 |
217.0K |
| 15:24 |
6,252.89 |
6,253.75 |
6,251.82 |
6,251.82 |
83.1K |
| 15:25 |
6,250.57 |
6,254.84 |
6,250.26 |
6,254.84 |
269.0K |
| 15:26 |
6,252.48 |
6,252.48 |
6,248.46 |
6,248.46 |
184.7K |
| 15:27 |
6,248.89 |
6,252.36 |
6,248.89 |
6,252.36 |
200.9K |
| 15:28 |
6,251.88 |
6,251.88 |
6,249.55 |
6,249.55 |
104.9K |
| 15:29 |
6,247.50 |
6,247.50 |
6,245.66 |
6,246.90 |
200.9K |
| 15:30 |
6,247.43 |
6,248.67 |
6,246.63 |
6,248.67 |
242.2K |
| 15:31 |
6,243.46 |
6,243.90 |
6,241.84 |
6,241.84 |
171.6K |
| 15:32 |
6,239.03 |
6,239.03 |
6,236.97 |
6,238.14 |
211.5K |
| 15:33 |
6,236.62 |
6,239.67 |
6,236.62 |
6,238.43 |
131.5K |
| 15:34 |
6,241.43 |
6,241.43 |
6,236.44 |
6,236.44 |
238.2K |
| 15:35 |
6,238.60 |
6,238.60 |
6,229.49 |
6,229.49 |
224.5K |
| 15:36 |
6,229.67 |
6,232.95 |
6,229.67 |
6,232.07 |
244.3K |
| 15:37 |
6,233.49 |
6,233.82 |
6,229.39 |
6,229.39 |
243.2K |
| 15:38 |
6,233.13 |
6,234.92 |
6,231.26 |
6,234.92 |
178.5K |
| 15:39 |
6,235.81 |
6,236.15 |
6,234.79 |
6,234.79 |
177.9K |
| 15:40 |
6,235.17 |
6,236.86 |
6,235.17 |
6,236.85 |
242.3K |
| 15:41 |
6,233.77 |
6,233.77 |
6,231.06 |
6,231.06 |
288.6K |
| 15:42 |
6,233.81 |
6,235.36 |
6,232.45 |
6,232.45 |
206.6K |
| 15:43 |
6,229.95 |
6,231.53 |
6,229.79 |
6,231.43 |
182.6K |
| 15:44 |
6,230.00 |
6,233.54 |
6,230.00 |
6,233.54 |
398.1K |
| 15:45 |
6,234.36 |
6,235.03 |
6,233.89 |
6,233.89 |
261.8K |
| 15:46 |
6,233.41 |
6,235.42 |
6,232.71 |
6,235.42 |
267.6K |
| 15:47 |
6,236.23 |
6,236.23 |
6,232.54 |
6,232.54 |
251.1K |
| 15:48 |
6,236.14 |
6,237.82 |
6,236.14 |
6,237.82 |
281.6K |
| 15:49 |
6,238.25 |
6,238.25 |
6,234.05 |
6,234.05 |
228.0K |
| 15:50 |
6,234.63 |
6,237.11 |
6,233.42 |
6,233.42 |
661.5K |
| 15:51 |
6,233.50 |
6,235.13 |
6,233.50 |
6,234.78 |
317.6K |
| 15:52 |
6,234.89 |
6,234.89 |
6,231.65 |
6,231.65 |
351.4K |
| 15:53 |
6,231.55 |
6,231.55 |
6,228.07 |
6,229.04 |
371.2K |
| 15:54 |
6,232.19 |
6,236.62 |
6,232.19 |
6,236.62 |
631.6K |
| 15:55 |
6,238.56 |
6,238.56 |
6,234.20 |
6,235.58 |
638.3K |
| 15:56 |
6,235.18 |
6,235.18 |
6,227.16 |
6,227.16 |
799.7K |
| 15:57 |
6,228.93 |
6,228.93 |
6,225.45 |
6,225.45 |
535.3K |
| 15:58 |
6,225.09 |
6,227.85 |
6,225.09 |
6,225.39 |
908.3K |
| 15:59 |
6,225.15 |
6,225.29 |
6,220.53 |
6,220.53 |
1,471.7K |
| 16:00 |
6,217.88 |
6,221.12 |
6,217.88 |
6,221.12 |
41,833.4K |
| 16:01 |
6,221.12 |
6,221.12 |
6,221.12 |
6,221.12 |
508.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|