| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,532.79 |
6,600.31 |
6,532.79 |
6,592.62 |
1,280.0K |
| 09:31 |
6,581.29 |
6,581.53 |
6,574.31 |
6,574.31 |
392.2K |
| 09:32 |
6,571.12 |
6,571.12 |
6,564.98 |
6,565.01 |
462.5K |
| 09:33 |
6,568.12 |
6,568.12 |
6,555.04 |
6,555.04 |
290.2K |
| 09:34 |
6,551.18 |
6,551.18 |
6,534.37 |
6,534.37 |
364.5K |
| 09:35 |
6,530.53 |
6,534.03 |
6,530.53 |
6,534.03 |
193.1K |
| 09:36 |
6,531.43 |
6,531.43 |
6,512.71 |
6,512.71 |
469.9K |
| 09:37 |
6,512.52 |
6,513.57 |
6,507.54 |
6,513.57 |
473.8K |
| 09:38 |
6,531.03 |
6,547.34 |
6,531.03 |
6,543.67 |
516.2K |
| 09:39 |
6,538.52 |
6,538.52 |
6,534.45 |
6,534.52 |
266.8K |
| 09:40 |
6,533.35 |
6,535.49 |
6,526.66 |
6,535.49 |
240.4K |
| 09:41 |
6,539.05 |
6,539.98 |
6,534.50 |
6,539.98 |
288.6K |
| 09:42 |
6,545.31 |
6,545.31 |
6,542.29 |
6,543.43 |
481.8K |
| 09:43 |
6,541.34 |
6,543.26 |
6,541.34 |
6,542.29 |
213.4K |
| 09:44 |
6,540.49 |
6,549.32 |
6,540.49 |
6,549.32 |
221.8K |
| 09:45 |
6,550.57 |
6,555.51 |
6,550.57 |
6,555.51 |
343.0K |
| 09:46 |
6,560.49 |
6,564.94 |
6,560.17 |
6,564.94 |
269.7K |
| 09:47 |
6,565.39 |
6,576.71 |
6,565.39 |
6,576.71 |
449.6K |
| 09:48 |
6,580.86 |
6,588.70 |
6,580.86 |
6,588.70 |
257.9K |
| 09:49 |
6,585.15 |
6,587.35 |
6,582.63 |
6,582.63 |
142.5K |
| 09:50 |
6,579.13 |
6,581.59 |
6,579.13 |
6,580.94 |
160.9K |
| 09:51 |
6,580.82 |
6,580.82 |
6,576.90 |
6,577.63 |
232.2K |
| 09:52 |
6,582.25 |
6,585.24 |
6,573.81 |
6,573.81 |
378.2K |
| 09:53 |
6,569.22 |
6,569.22 |
6,567.61 |
6,567.61 |
192.1K |
| 09:54 |
6,568.75 |
6,571.97 |
6,568.75 |
6,571.97 |
211.6K |
| 09:55 |
6,573.68 |
6,575.35 |
6,573.68 |
6,574.01 |
401.3K |
| 09:56 |
6,570.74 |
6,575.59 |
6,570.16 |
6,575.59 |
544.7K |
| 09:57 |
6,578.96 |
6,581.50 |
6,578.96 |
6,580.81 |
150.3K |
| 09:58 |
6,581.32 |
6,585.97 |
6,581.32 |
6,585.97 |
196.8K |
| 09:59 |
6,584.25 |
6,585.41 |
6,583.59 |
6,583.59 |
196.6K |
| 10:00 |
6,583.99 |
6,594.64 |
6,583.99 |
6,585.42 |
667.3K |
| 10:01 |
6,590.12 |
6,590.12 |
6,586.30 |
6,588.71 |
195.1K |
| 10:02 |
6,581.88 |
6,581.88 |
6,579.90 |
6,579.90 |
109.6K |
| 10:03 |
6,581.56 |
6,585.93 |
6,581.56 |
6,583.67 |
224.8K |
| 10:04 |
6,582.36 |
6,588.19 |
6,581.64 |
6,588.19 |
97.4K |
| 10:05 |
6,587.33 |
6,589.05 |
6,583.83 |
6,585.90 |
243.3K |
| 10:06 |
6,585.16 |
6,589.13 |
6,584.33 |
6,587.05 |
135.9K |
| 10:07 |
6,586.56 |
6,590.56 |
6,584.23 |
6,584.23 |
80.1K |
| 10:08 |
6,583.65 |
6,589.70 |
6,583.23 |
6,589.70 |
296.5K |
| 10:09 |
6,587.99 |
6,590.59 |
6,587.99 |
6,590.59 |
99.5K |
| 10:10 |
6,590.02 |
6,595.26 |
6,590.02 |
6,594.36 |
127.7K |
| 10:11 |
6,586.43 |
6,586.43 |
6,568.88 |
6,568.88 |
397.5K |
| 10:12 |
6,566.59 |
6,566.59 |
6,558.85 |
6,558.85 |
475.9K |
| 10:13 |
6,559.74 |
6,561.89 |
6,554.00 |
6,554.00 |
342.2K |
| 10:14 |
6,554.47 |
6,554.47 |
6,546.51 |
6,547.78 |
401.8K |
| 10:15 |
6,547.29 |
6,547.29 |
6,537.95 |
6,537.95 |
406.7K |
| 10:16 |
6,536.77 |
6,537.38 |
6,526.81 |
6,526.81 |
382.3K |
| 10:17 |
6,521.43 |
6,524.27 |
6,520.09 |
6,520.09 |
348.1K |
| 10:18 |
6,522.89 |
6,522.89 |
6,517.30 |
6,517.30 |
144.0K |
| 10:19 |
6,516.27 |
6,518.48 |
6,514.17 |
6,517.44 |
265.1K |
| 10:20 |
6,517.34 |
6,517.34 |
6,513.23 |
6,513.25 |
404.5K |
| 10:21 |
6,515.42 |
6,519.75 |
6,515.42 |
6,517.59 |
295.6K |
| 10:22 |
6,516.03 |
6,526.08 |
6,516.03 |
6,526.08 |
390.6K |
| 10:23 |
6,532.25 |
6,535.09 |
6,532.25 |
6,534.55 |
333.8K |
| 10:24 |
6,534.47 |
6,539.86 |
6,534.47 |
6,537.53 |
177.0K |
| 10:25 |
6,539.71 |
6,544.25 |
6,539.71 |
6,544.25 |
239.3K |
| 10:26 |
6,544.63 |
6,551.64 |
6,544.63 |
6,551.64 |
199.8K |
| 10:27 |
6,551.81 |
6,555.91 |
6,551.81 |
6,554.90 |
270.4K |
| 10:28 |
6,552.17 |
6,552.17 |
6,548.63 |
6,549.80 |
237.8K |
| 10:29 |
6,551.68 |
6,551.68 |
6,544.84 |
6,544.84 |
174.0K |
| 10:30 |
6,544.57 |
6,547.18 |
6,543.02 |
6,547.18 |
188.1K |
| 10:31 |
6,550.70 |
6,556.41 |
6,550.70 |
6,554.61 |
375.8K |
| 10:32 |
6,552.23 |
6,552.23 |
6,551.65 |
6,551.65 |
128.3K |
| 10:33 |
6,552.64 |
6,555.56 |
6,552.64 |
6,555.56 |
128.2K |
| 10:34 |
6,558.19 |
6,558.78 |
6,556.67 |
6,558.33 |
117.5K |
| 10:35 |
6,558.41 |
6,559.19 |
6,557.59 |
6,559.19 |
60.4K |
| 10:36 |
6,557.59 |
6,557.59 |
6,555.06 |
6,555.06 |
144.1K |
| 10:37 |
6,554.01 |
6,557.05 |
6,554.01 |
6,555.17 |
101.5K |
| 10:38 |
6,553.20 |
6,553.20 |
6,552.52 |
6,552.52 |
250.2K |
| 10:39 |
6,551.82 |
6,551.82 |
6,548.53 |
6,548.53 |
153.3K |
| 10:40 |
6,547.11 |
6,548.80 |
6,547.11 |
6,548.53 |
315.6K |
| 10:41 |
6,549.95 |
6,550.41 |
6,548.80 |
6,548.80 |
87.8K |
| 10:42 |
6,548.03 |
6,548.03 |
6,539.36 |
6,539.36 |
227.4K |
| 10:43 |
6,539.70 |
6,548.15 |
6,539.70 |
6,548.15 |
96.3K |
| 10:44 |
6,549.59 |
6,551.26 |
6,546.69 |
6,546.69 |
71.2K |
| 10:45 |
6,546.38 |
6,546.38 |
6,544.66 |
6,545.57 |
60.0K |
| 10:46 |
6,546.77 |
6,547.46 |
6,546.68 |
6,547.44 |
189.4K |
| 10:47 |
6,547.78 |
6,551.76 |
6,547.78 |
6,551.76 |
110.7K |
| 10:48 |
6,551.29 |
6,551.29 |
6,542.40 |
6,542.51 |
213.9K |
| 10:49 |
6,542.17 |
6,542.17 |
6,539.21 |
6,539.21 |
118.0K |
| 10:50 |
6,536.70 |
6,536.70 |
6,532.56 |
6,532.56 |
101.2K |
| 10:51 |
6,532.96 |
6,532.96 |
6,528.51 |
6,528.51 |
131.0K |
| 10:52 |
6,528.40 |
6,528.40 |
6,527.39 |
6,528.08 |
175.2K |
| 10:53 |
6,529.05 |
6,529.05 |
6,524.51 |
6,524.51 |
363.7K |
| 10:54 |
6,523.84 |
6,525.45 |
6,523.84 |
6,525.45 |
54.1K |
| 10:55 |
6,526.88 |
6,526.88 |
6,522.70 |
6,524.00 |
104.9K |
| 10:56 |
6,524.65 |
6,527.67 |
6,524.65 |
6,527.67 |
142.2K |
| 10:57 |
6,528.20 |
6,532.09 |
6,527.26 |
6,532.09 |
75.0K |
| 10:58 |
6,531.44 |
6,532.96 |
6,531.44 |
6,532.96 |
57.9K |
| 10:59 |
6,533.04 |
6,533.30 |
6,532.54 |
6,533.30 |
51.1K |
| 11:00 |
6,535.43 |
6,535.43 |
6,532.35 |
6,532.35 |
154.3K |
| 11:01 |
6,525.59 |
6,526.01 |
6,519.25 |
6,519.25 |
549.5K |
| 11:02 |
6,537.49 |
6,537.49 |
6,521.23 |
6,523.65 |
431.0K |
| 11:03 |
6,519.70 |
6,519.70 |
6,516.45 |
6,517.84 |
138.2K |
| 11:04 |
6,517.83 |
6,522.14 |
6,517.69 |
6,522.14 |
127.9K |
| 11:05 |
6,524.81 |
6,524.81 |
6,522.44 |
6,522.44 |
125.4K |
| 11:06 |
6,522.61 |
6,522.61 |
6,521.25 |
6,521.25 |
37.8K |
| 11:07 |
6,520.63 |
6,524.19 |
6,520.63 |
6,522.28 |
112.4K |
| 11:08 |
6,521.52 |
6,522.23 |
6,521.19 |
6,521.33 |
65.4K |
| 11:09 |
6,517.86 |
6,518.44 |
6,516.95 |
6,518.03 |
132.1K |
| 11:10 |
6,518.22 |
6,519.82 |
6,515.40 |
6,515.40 |
155.5K |
| 11:11 |
6,515.75 |
6,515.75 |
6,512.38 |
6,514.20 |
194.2K |
| 11:12 |
6,514.65 |
6,516.13 |
6,514.04 |
6,514.34 |
204.7K |
| 11:13 |
6,513.47 |
6,513.47 |
6,510.33 |
6,510.33 |
149.4K |
| 11:14 |
6,509.57 |
6,511.08 |
6,509.57 |
6,510.52 |
178.9K |
| 11:15 |
6,512.31 |
6,512.31 |
6,508.09 |
6,508.09 |
107.5K |
| 11:16 |
6,505.95 |
6,506.35 |
6,502.42 |
6,502.42 |
187.0K |
| 11:17 |
6,502.42 |
6,502.42 |
6,501.14 |
6,501.63 |
546.6K |
| 11:18 |
6,501.32 |
6,501.32 |
6,499.26 |
6,499.47 |
213.0K |
| 11:19 |
6,499.48 |
6,500.45 |
6,498.35 |
6,498.35 |
158.7K |
| 11:20 |
6,494.99 |
6,497.42 |
6,494.61 |
6,497.42 |
304.1K |
| 11:21 |
6,499.56 |
6,499.76 |
6,497.29 |
6,497.29 |
146.8K |
| 11:22 |
6,500.32 |
6,502.49 |
6,500.32 |
6,501.82 |
131.7K |
| 11:23 |
6,504.38 |
6,504.98 |
6,487.85 |
6,487.85 |
686.1K |
| 11:24 |
6,486.80 |
6,491.23 |
6,486.80 |
6,491.23 |
153.9K |
| 11:25 |
6,495.23 |
6,495.23 |
6,490.61 |
6,490.61 |
173.1K |
| 11:26 |
6,491.94 |
6,497.03 |
6,491.94 |
6,491.98 |
158.8K |
| 11:27 |
6,490.34 |
6,490.34 |
6,485.92 |
6,485.92 |
246.4K |
| 11:28 |
6,487.71 |
6,489.50 |
6,487.71 |
6,488.68 |
171.9K |
| 11:29 |
6,488.60 |
6,488.60 |
6,485.04 |
6,487.90 |
175.7K |
| 11:30 |
6,486.77 |
6,492.58 |
6,486.77 |
6,492.58 |
150.8K |
| 11:31 |
6,495.46 |
6,495.46 |
6,489.28 |
6,489.45 |
127.4K |
| 11:32 |
6,488.23 |
6,488.23 |
6,482.38 |
6,482.38 |
262.4K |
| 11:33 |
6,481.73 |
6,482.97 |
6,481.73 |
6,482.17 |
104.3K |
| 11:34 |
6,483.18 |
6,487.06 |
6,483.18 |
6,487.06 |
91.4K |
| 11:35 |
6,487.42 |
6,489.28 |
6,487.42 |
6,488.78 |
107.0K |
| 11:36 |
6,489.91 |
6,490.06 |
6,488.82 |
6,490.06 |
94.0K |
| 11:37 |
6,492.51 |
6,492.51 |
6,489.54 |
6,489.54 |
87.7K |
| 11:38 |
6,489.56 |
6,491.57 |
6,489.08 |
6,491.57 |
60.6K |
| 11:39 |
6,494.13 |
6,496.60 |
6,494.13 |
6,496.60 |
81.5K |
| 11:40 |
6,497.09 |
6,503.38 |
6,497.09 |
6,503.38 |
98.7K |
| 11:41 |
6,500.16 |
6,503.24 |
6,500.16 |
6,503.24 |
116.9K |
| 11:42 |
6,503.62 |
6,504.63 |
6,503.23 |
6,503.77 |
99.8K |
| 11:43 |
6,502.79 |
6,502.85 |
6,502.48 |
6,502.48 |
74.7K |
| 11:44 |
6,500.05 |
6,501.15 |
6,500.01 |
6,500.88 |
110.6K |
| 11:45 |
6,500.92 |
6,506.15 |
6,500.92 |
6,502.97 |
123.0K |
| 11:46 |
6,504.52 |
6,506.58 |
6,504.10 |
6,504.10 |
97.2K |
| 11:47 |
6,503.74 |
6,503.74 |
6,498.55 |
6,498.55 |
49.9K |
| 11:48 |
6,498.21 |
6,498.88 |
6,497.99 |
6,497.99 |
70.5K |
| 11:49 |
6,497.95 |
6,500.21 |
6,497.95 |
6,500.21 |
202.0K |
| 11:50 |
6,501.45 |
6,502.07 |
6,501.45 |
6,501.98 |
143.3K |
| 11:51 |
6,501.78 |
6,504.76 |
6,501.78 |
6,502.58 |
95.6K |
| 11:52 |
6,500.12 |
6,500.12 |
6,497.79 |
6,498.58 |
110.8K |
| 11:53 |
6,498.27 |
6,499.30 |
6,498.27 |
6,498.29 |
58.7K |
| 11:54 |
6,498.80 |
6,503.60 |
6,498.80 |
6,503.60 |
88.8K |
| 11:55 |
6,504.64 |
6,508.39 |
6,504.64 |
6,508.39 |
146.5K |
| 11:56 |
6,511.16 |
6,513.39 |
6,511.16 |
6,513.39 |
137.9K |
| 11:57 |
6,514.84 |
6,514.99 |
6,513.24 |
6,513.24 |
101.5K |
| 11:58 |
6,513.54 |
6,516.50 |
6,513.54 |
6,516.50 |
85.0K |
| 11:59 |
6,515.44 |
6,515.49 |
6,514.85 |
6,514.85 |
227.6K |
| 12:00 |
6,515.74 |
6,517.04 |
6,515.74 |
6,516.59 |
69.4K |
| 12:01 |
6,515.63 |
6,517.46 |
6,513.97 |
6,513.97 |
124.2K |
| 12:02 |
6,511.73 |
6,511.73 |
6,508.48 |
6,508.48 |
75.8K |
| 12:03 |
6,509.96 |
6,511.11 |
6,508.06 |
6,511.11 |
104.4K |
| 12:04 |
6,512.08 |
6,514.66 |
6,512.08 |
6,514.27 |
44.6K |
| 12:05 |
6,513.64 |
6,514.10 |
6,511.07 |
6,511.07 |
65.5K |
| 12:06 |
6,511.92 |
6,515.10 |
6,511.92 |
6,514.80 |
37.6K |
| 12:07 |
6,512.67 |
6,512.84 |
6,512.06 |
6,512.84 |
41.3K |
| 12:08 |
6,513.34 |
6,513.77 |
6,512.96 |
6,513.77 |
55.1K |
| 12:09 |
6,512.81 |
6,512.81 |
6,509.95 |
6,509.95 |
41.8K |
| 12:10 |
6,509.85 |
6,511.51 |
6,509.85 |
6,511.51 |
40.6K |
| 12:11 |
6,512.92 |
6,519.15 |
6,512.92 |
6,518.74 |
132.1K |
| 12:12 |
6,515.92 |
6,515.92 |
6,514.52 |
6,515.26 |
53.0K |
| 12:13 |
6,513.63 |
6,516.00 |
6,512.34 |
6,515.56 |
75.3K |
| 12:14 |
6,516.21 |
6,517.32 |
6,516.21 |
6,517.32 |
33.8K |
| 12:15 |
6,518.30 |
6,518.30 |
6,514.00 |
6,514.00 |
82.8K |
| 12:16 |
6,516.33 |
6,516.70 |
6,516.33 |
6,516.33 |
81.8K |
| 12:17 |
6,515.64 |
6,516.18 |
6,515.53 |
6,516.18 |
44.2K |
| 12:18 |
6,518.58 |
6,519.91 |
6,518.58 |
6,519.28 |
41.2K |
| 12:19 |
6,517.21 |
6,517.21 |
6,515.20 |
6,515.20 |
67.1K |
| 12:20 |
6,515.16 |
6,515.56 |
6,515.04 |
6,515.39 |
45.5K |
| 12:21 |
6,515.30 |
6,515.30 |
6,511.95 |
6,511.95 |
30.0K |
| 12:22 |
6,512.90 |
6,514.20 |
6,512.90 |
6,513.24 |
72.7K |
| 12:23 |
6,512.50 |
6,515.66 |
6,512.50 |
6,515.66 |
102.7K |
| 12:24 |
6,515.13 |
6,515.62 |
6,515.13 |
6,515.62 |
25.4K |
| 12:25 |
6,515.01 |
6,515.71 |
6,513.80 |
6,513.80 |
67.5K |
| 12:26 |
6,514.31 |
6,515.28 |
6,514.31 |
6,514.97 |
28.5K |
| 12:27 |
6,513.33 |
6,516.13 |
6,513.27 |
6,516.13 |
148.4K |
| 12:28 |
6,516.08 |
6,518.42 |
6,515.63 |
6,518.42 |
72.3K |
| 12:29 |
6,523.90 |
6,531.89 |
6,523.90 |
6,531.89 |
260.2K |
| 12:30 |
6,535.23 |
6,537.38 |
6,535.23 |
6,537.38 |
142.0K |
| 12:31 |
6,537.17 |
6,538.10 |
6,537.03 |
6,537.03 |
88.0K |
| 12:32 |
6,536.96 |
6,537.46 |
6,536.96 |
6,536.99 |
42.0K |
| 12:33 |
6,534.51 |
6,536.85 |
6,534.51 |
6,536.09 |
120.6K |
| 12:34 |
6,537.07 |
6,538.04 |
6,537.07 |
6,537.52 |
90.4K |
| 12:35 |
6,537.11 |
6,537.83 |
6,536.28 |
6,536.28 |
45.6K |
| 12:36 |
6,536.78 |
6,545.20 |
6,536.78 |
6,545.20 |
158.0K |
| 12:37 |
6,544.81 |
6,546.18 |
6,544.81 |
6,546.18 |
102.5K |
| 12:38 |
6,545.83 |
6,546.65 |
6,545.20 |
6,545.20 |
90.6K |
| 12:39 |
6,545.01 |
6,548.12 |
6,545.01 |
6,547.29 |
76.2K |
| 12:40 |
6,547.77 |
6,548.03 |
6,546.76 |
6,548.03 |
50.8K |
| 12:41 |
6,547.67 |
6,550.43 |
6,547.67 |
6,549.06 |
64.9K |
| 12:42 |
6,549.35 |
6,549.35 |
6,546.93 |
6,546.93 |
91.6K |
| 12:43 |
6,545.83 |
6,547.46 |
6,545.17 |
6,547.46 |
91.2K |
| 12:44 |
6,547.59 |
6,548.06 |
6,546.93 |
6,548.06 |
88.0K |
| 12:45 |
6,548.10 |
6,548.49 |
6,546.85 |
6,546.85 |
50.9K |
| 12:46 |
6,547.83 |
6,547.83 |
6,544.17 |
6,544.17 |
75.6K |
| 12:47 |
6,544.32 |
6,544.94 |
6,544.21 |
6,544.21 |
47.1K |
| 12:48 |
6,543.62 |
6,543.62 |
6,539.66 |
6,539.66 |
55.1K |
| 12:49 |
6,538.97 |
6,538.97 |
6,532.25 |
6,532.25 |
56.6K |
| 12:50 |
6,534.61 |
6,536.13 |
6,534.26 |
6,536.13 |
100.2K |
| 12:51 |
6,537.40 |
6,537.40 |
6,535.45 |
6,536.65 |
46.5K |
| 12:52 |
6,537.84 |
6,538.16 |
6,537.31 |
6,538.16 |
43.1K |
| 12:53 |
6,536.76 |
6,537.01 |
6,536.68 |
6,536.79 |
40.9K |
| 12:54 |
6,536.67 |
6,537.77 |
6,536.67 |
6,537.77 |
20.5K |
| 12:55 |
6,537.46 |
6,537.46 |
6,537.12 |
6,537.16 |
27.6K |
| 12:56 |
6,538.44 |
6,540.74 |
6,538.44 |
6,540.19 |
47.5K |
| 12:57 |
6,540.96 |
6,542.37 |
6,540.96 |
6,542.37 |
58.8K |
| 12:58 |
6,542.41 |
6,548.24 |
6,542.41 |
6,548.24 |
214.1K |
| 12:59 |
6,545.21 |
6,545.21 |
6,544.38 |
6,544.38 |
61.4K |
| 13:00 |
6,545.28 |
6,545.28 |
6,533.63 |
6,538.53 |
374.3K |
| 13:01 |
6,540.03 |
6,543.74 |
6,540.03 |
6,543.74 |
155.2K |
| 13:02 |
6,544.25 |
6,546.17 |
6,544.25 |
6,546.17 |
106.1K |
| 13:03 |
6,545.24 |
6,546.34 |
6,543.19 |
6,546.34 |
73.5K |
| 13:04 |
6,546.14 |
6,546.14 |
6,543.88 |
6,543.88 |
44.1K |
| 13:05 |
6,545.12 |
6,549.13 |
6,545.12 |
6,549.13 |
85.4K |
| 13:06 |
6,550.73 |
6,550.90 |
6,548.51 |
6,548.51 |
75.0K |
| 13:07 |
6,549.28 |
6,550.09 |
6,549.28 |
6,549.55 |
30.4K |
| 13:08 |
6,550.99 |
6,556.15 |
6,550.99 |
6,556.15 |
88.2K |
| 13:09 |
6,555.52 |
6,556.68 |
6,555.52 |
6,556.49 |
47.0K |
| 13:10 |
6,554.62 |
6,554.62 |
6,552.47 |
6,552.47 |
126.9K |
| 13:11 |
6,552.39 |
6,552.66 |
6,550.45 |
6,550.45 |
111.1K |
| 13:12 |
6,550.38 |
6,550.38 |
6,548.68 |
6,548.68 |
36.1K |
| 13:13 |
6,550.24 |
6,550.46 |
6,548.75 |
6,548.75 |
46.9K |
| 13:14 |
6,549.22 |
6,550.50 |
6,549.22 |
6,549.98 |
32.9K |
| 13:15 |
6,549.06 |
6,550.62 |
6,549.06 |
6,549.71 |
35.5K |
| 13:16 |
6,550.28 |
6,550.28 |
6,549.76 |
6,549.76 |
29.6K |
| 13:17 |
6,551.59 |
6,554.89 |
6,551.59 |
6,554.89 |
73.4K |
| 13:18 |
6,554.66 |
6,555.12 |
6,554.00 |
6,554.00 |
33.4K |
| 13:19 |
6,552.81 |
6,553.53 |
6,552.67 |
6,552.67 |
39.4K |
| 13:20 |
6,551.71 |
6,551.88 |
6,551.24 |
6,551.44 |
130.2K |
| 13:21 |
6,551.35 |
6,553.32 |
6,551.35 |
6,553.32 |
65.7K |
| 13:22 |
6,554.35 |
6,554.47 |
6,553.15 |
6,553.15 |
26.0K |
| 13:23 |
6,552.93 |
6,552.93 |
6,551.74 |
6,551.81 |
31.3K |
| 13:24 |
6,551.59 |
6,551.59 |
6,548.93 |
6,550.36 |
200.5K |
| 13:25 |
6,549.96 |
6,551.04 |
6,549.46 |
6,549.46 |
71.8K |
| 13:26 |
6,549.47 |
6,551.89 |
6,549.47 |
6,551.88 |
44.0K |
| 13:27 |
6,548.91 |
6,550.63 |
6,548.73 |
6,550.63 |
97.0K |
| 13:28 |
6,550.82 |
6,551.62 |
6,550.23 |
6,550.23 |
26.7K |
| 13:29 |
6,550.48 |
6,550.48 |
6,544.18 |
6,544.18 |
94.6K |
| 13:30 |
6,541.96 |
6,542.57 |
6,541.96 |
6,542.39 |
62.4K |
| 13:31 |
6,541.05 |
6,541.22 |
6,539.94 |
6,539.94 |
104.1K |
| 13:32 |
6,539.67 |
6,539.67 |
6,537.71 |
6,537.71 |
37.5K |
| 13:33 |
6,538.02 |
6,538.02 |
6,534.96 |
6,534.96 |
68.8K |
| 13:34 |
6,533.14 |
6,533.14 |
6,531.77 |
6,531.77 |
203.3K |
| 13:35 |
6,529.54 |
6,529.99 |
6,528.86 |
6,529.83 |
238.6K |
| 13:36 |
6,527.80 |
6,527.80 |
6,524.54 |
6,524.54 |
189.3K |
| 13:37 |
6,525.53 |
6,525.53 |
6,520.62 |
6,520.62 |
79.9K |
| 13:38 |
6,520.42 |
6,522.49 |
6,520.42 |
6,521.94 |
109.7K |
| 13:39 |
6,521.88 |
6,522.11 |
6,517.87 |
6,518.64 |
88.5K |
| 13:40 |
6,519.36 |
6,519.90 |
6,517.13 |
6,517.13 |
166.3K |
| 13:41 |
6,517.64 |
6,519.71 |
6,517.64 |
6,519.71 |
53.7K |
| 13:42 |
6,520.38 |
6,520.38 |
6,520.17 |
6,520.21 |
56.0K |
| 13:43 |
6,520.48 |
6,522.94 |
6,520.48 |
6,522.94 |
111.7K |
| 13:44 |
6,523.36 |
6,526.15 |
6,523.36 |
6,526.15 |
80.3K |
| 13:45 |
6,529.17 |
6,529.17 |
6,525.29 |
6,525.29 |
194.3K |
| 13:46 |
6,524.92 |
6,526.99 |
6,523.59 |
6,526.99 |
104.1K |
| 13:47 |
6,529.00 |
6,529.00 |
6,527.20 |
6,527.20 |
77.2K |
| 13:48 |
6,526.41 |
6,527.88 |
6,526.41 |
6,527.88 |
42.3K |
| 13:49 |
6,527.36 |
6,529.10 |
6,527.12 |
6,529.10 |
49.7K |
| 13:50 |
6,529.69 |
6,530.62 |
6,529.05 |
6,530.62 |
48.4K |
| 13:51 |
6,530.87 |
6,531.84 |
6,529.72 |
6,529.72 |
81.5K |
| 13:52 |
6,530.74 |
6,534.78 |
6,530.70 |
6,534.78 |
85.5K |
| 13:53 |
6,534.99 |
6,536.01 |
6,534.99 |
6,535.53 |
54.8K |
| 13:54 |
6,536.61 |
6,538.67 |
6,536.61 |
6,538.67 |
73.9K |
| 13:55 |
6,539.32 |
6,539.51 |
6,538.71 |
6,539.51 |
61.2K |
| 13:56 |
6,540.17 |
6,540.71 |
6,540.10 |
6,540.71 |
161.1K |
| 13:57 |
6,541.93 |
6,547.08 |
6,541.93 |
6,547.08 |
196.7K |
| 13:58 |
6,546.41 |
6,548.16 |
6,546.41 |
6,548.16 |
42.1K |
| 13:59 |
6,547.56 |
6,547.92 |
6,544.18 |
6,544.76 |
111.1K |
| 14:00 |
6,544.48 |
6,547.35 |
6,544.10 |
6,547.35 |
142.3K |
| 14:01 |
6,547.61 |
6,547.61 |
6,546.32 |
6,546.32 |
49.1K |
| 14:02 |
6,547.92 |
6,548.55 |
6,547.37 |
6,548.55 |
71.6K |
| 14:03 |
6,548.31 |
6,548.31 |
6,544.99 |
6,544.99 |
118.6K |
| 14:04 |
6,542.80 |
6,545.06 |
6,542.63 |
6,545.06 |
59.0K |
| 14:05 |
6,545.45 |
6,547.31 |
6,545.16 |
6,547.31 |
166.9K |
| 14:06 |
6,547.74 |
6,549.61 |
6,547.74 |
6,549.43 |
119.1K |
| 14:07 |
6,548.70 |
6,548.70 |
6,546.96 |
6,547.38 |
62.1K |
| 14:08 |
6,545.75 |
6,546.39 |
6,545.58 |
6,545.58 |
32.8K |
| 14:09 |
6,545.88 |
6,546.62 |
6,545.59 |
6,546.24 |
115.3K |
| 14:10 |
6,545.76 |
6,546.76 |
6,545.76 |
6,546.76 |
61.1K |
| 14:11 |
6,546.63 |
6,548.25 |
6,546.58 |
6,548.25 |
42.0K |
| 14:12 |
6,548.16 |
6,548.54 |
6,547.16 |
6,547.86 |
44.3K |
| 14:13 |
6,547.94 |
6,547.94 |
6,546.41 |
6,546.41 |
89.7K |
| 14:14 |
6,548.09 |
6,548.09 |
6,542.65 |
6,542.65 |
414.0K |
| 14:15 |
6,542.07 |
6,544.28 |
6,542.07 |
6,544.28 |
84.9K |
| 14:16 |
6,546.21 |
6,549.50 |
6,546.21 |
6,547.19 |
117.6K |
| 14:17 |
6,546.76 |
6,546.76 |
6,544.83 |
6,544.83 |
27.1K |
| 14:18 |
6,544.54 |
6,544.80 |
6,543.84 |
6,543.84 |
36.3K |
| 14:19 |
6,543.08 |
6,545.35 |
6,542.68 |
6,545.35 |
153.3K |
| 14:20 |
6,544.95 |
6,545.03 |
6,543.52 |
6,543.97 |
52.1K |
| 14:21 |
6,544.14 |
6,547.09 |
6,544.14 |
6,547.09 |
94.6K |
| 14:22 |
6,546.84 |
6,547.49 |
6,546.78 |
6,547.31 |
34.4K |
| 14:23 |
6,546.77 |
6,546.77 |
6,538.91 |
6,538.91 |
199.8K |
| 14:24 |
6,536.59 |
6,538.07 |
6,535.92 |
6,535.92 |
195.6K |
| 14:25 |
6,535.92 |
6,536.08 |
6,534.47 |
6,535.03 |
95.1K |
| 14:26 |
6,534.48 |
6,535.19 |
6,534.48 |
6,535.19 |
142.5K |
| 14:27 |
6,532.89 |
6,536.01 |
6,532.89 |
6,535.83 |
116.9K |
| 14:28 |
6,534.54 |
6,534.54 |
6,532.89 |
6,532.89 |
87.3K |
| 14:29 |
6,531.75 |
6,531.75 |
6,531.38 |
6,531.39 |
156.8K |
| 14:30 |
6,529.94 |
6,532.45 |
6,529.94 |
6,532.45 |
177.8K |
| 14:31 |
6,533.09 |
6,534.37 |
6,532.06 |
6,532.06 |
230.8K |
| 14:32 |
6,534.02 |
6,538.58 |
6,534.02 |
6,538.58 |
99.1K |
| 14:33 |
6,539.00 |
6,539.00 |
6,536.03 |
6,536.03 |
220.5K |
| 14:34 |
6,537.14 |
6,538.03 |
6,537.14 |
6,538.03 |
96.5K |
| 14:35 |
6,539.23 |
6,540.18 |
6,539.23 |
6,539.60 |
78.7K |
| 14:36 |
6,539.79 |
6,539.92 |
6,538.44 |
6,538.44 |
59.7K |
| 14:37 |
6,537.68 |
6,541.25 |
6,537.68 |
6,541.25 |
106.8K |
| 14:38 |
6,541.01 |
6,541.01 |
6,538.82 |
6,539.42 |
76.2K |
| 14:39 |
6,538.26 |
6,540.12 |
6,538.26 |
6,540.12 |
38.7K |
| 14:40 |
6,539.41 |
6,539.52 |
6,534.58 |
6,534.58 |
136.5K |
| 14:41 |
6,535.09 |
6,535.09 |
6,533.77 |
6,533.77 |
129.7K |
| 14:42 |
6,534.19 |
6,534.19 |
6,530.49 |
6,530.49 |
115.9K |
| 14:43 |
6,530.53 |
6,530.53 |
6,529.23 |
6,529.23 |
93.1K |
| 14:44 |
6,529.95 |
6,530.68 |
6,529.95 |
6,530.20 |
44.1K |
| 14:45 |
6,530.71 |
6,530.71 |
6,527.51 |
6,527.79 |
185.0K |
| 14:46 |
6,529.55 |
6,529.55 |
6,528.56 |
6,528.56 |
68.4K |
| 14:47 |
6,529.20 |
6,531.47 |
6,529.20 |
6,531.47 |
48.7K |
| 14:48 |
6,532.39 |
6,532.87 |
6,531.83 |
6,532.87 |
96.8K |
| 14:49 |
6,533.03 |
6,533.03 |
6,531.03 |
6,531.51 |
37.7K |
| 14:50 |
6,532.54 |
6,532.98 |
6,529.80 |
6,529.80 |
143.9K |
| 14:51 |
6,530.37 |
6,531.92 |
6,530.37 |
6,531.90 |
75.0K |
| 14:52 |
6,530.97 |
6,531.94 |
6,530.58 |
6,531.94 |
54.1K |
| 14:53 |
6,531.32 |
6,531.32 |
6,530.67 |
6,530.67 |
35.0K |
| 14:54 |
6,530.43 |
6,531.62 |
6,530.42 |
6,531.62 |
107.4K |
| 14:55 |
6,531.85 |
6,533.38 |
6,531.82 |
6,533.38 |
62.0K |
| 14:56 |
6,533.75 |
6,536.79 |
6,533.75 |
6,536.79 |
55.9K |
| 14:57 |
6,537.88 |
6,537.88 |
6,535.16 |
6,535.16 |
86.9K |
| 14:58 |
6,534.82 |
6,536.08 |
6,534.09 |
6,536.08 |
60.3K |
| 14:59 |
6,535.10 |
6,535.10 |
6,534.29 |
6,534.29 |
108.3K |
| 15:00 |
6,531.35 |
6,536.20 |
6,530.94 |
6,536.20 |
250.5K |
| 15:01 |
6,535.73 |
6,536.30 |
6,534.79 |
6,534.79 |
45.9K |
| 15:02 |
6,534.50 |
6,534.50 |
6,533.51 |
6,533.57 |
19.0K |
| 15:03 |
6,532.39 |
6,533.18 |
6,532.39 |
6,532.95 |
65.7K |
| 15:04 |
6,533.02 |
6,533.02 |
6,528.76 |
6,528.76 |
138.8K |
| 15:05 |
6,530.98 |
6,535.13 |
6,530.98 |
6,535.13 |
84.8K |
| 15:06 |
6,534.86 |
6,534.89 |
6,534.22 |
6,534.89 |
45.6K |
| 15:07 |
6,537.00 |
6,537.00 |
6,533.38 |
6,533.38 |
66.3K |
| 15:08 |
6,533.71 |
6,534.88 |
6,533.71 |
6,534.03 |
32.5K |
| 15:09 |
6,534.25 |
6,534.25 |
6,533.90 |
6,534.00 |
28.9K |
| 15:10 |
6,533.82 |
6,533.82 |
6,530.70 |
6,530.70 |
68.8K |
| 15:11 |
6,531.71 |
6,531.71 |
6,530.70 |
6,531.63 |
68.1K |
| 15:12 |
6,531.62 |
6,532.97 |
6,531.41 |
6,531.41 |
47.9K |
| 15:13 |
6,529.99 |
6,529.99 |
6,528.80 |
6,529.32 |
71.8K |
| 15:14 |
6,529.37 |
6,529.37 |
6,528.64 |
6,528.93 |
46.2K |
| 15:15 |
6,529.22 |
6,529.22 |
6,528.41 |
6,528.41 |
63.1K |
| 15:16 |
6,528.11 |
6,528.11 |
6,526.89 |
6,526.89 |
103.7K |
| 15:17 |
6,526.10 |
6,527.78 |
6,526.10 |
6,526.14 |
79.0K |
| 15:18 |
6,527.59 |
6,527.59 |
6,524.17 |
6,524.17 |
85.4K |
| 15:19 |
6,523.86 |
6,523.92 |
6,523.11 |
6,523.11 |
93.6K |
| 15:20 |
6,522.82 |
6,522.92 |
6,521.29 |
6,521.29 |
81.0K |
| 15:21 |
6,520.69 |
6,520.69 |
6,517.88 |
6,519.40 |
390.9K |
| 15:22 |
6,519.97 |
6,521.21 |
6,519.97 |
6,520.86 |
138.5K |
| 15:23 |
6,518.61 |
6,519.15 |
6,518.22 |
6,518.22 |
124.0K |
| 15:24 |
6,517.54 |
6,517.99 |
6,517.04 |
6,517.46 |
101.1K |
| 15:25 |
6,517.05 |
6,518.08 |
6,515.70 |
6,518.08 |
153.9K |
| 15:26 |
6,516.24 |
6,517.54 |
6,516.24 |
6,517.54 |
78.2K |
| 15:27 |
6,517.57 |
6,517.72 |
6,515.88 |
6,517.72 |
157.2K |
| 15:28 |
6,518.85 |
6,520.66 |
6,518.85 |
6,519.97 |
93.9K |
| 15:29 |
6,518.26 |
6,518.26 |
6,516.84 |
6,516.84 |
89.4K |
| 15:30 |
6,517.60 |
6,519.32 |
6,517.60 |
6,519.14 |
195.9K |
| 15:31 |
6,519.44 |
6,526.07 |
6,519.44 |
6,526.07 |
186.1K |
| 15:32 |
6,526.35 |
6,526.62 |
6,525.68 |
6,525.68 |
78.4K |
| 15:33 |
6,524.45 |
6,526.66 |
6,524.03 |
6,526.66 |
120.1K |
| 15:34 |
6,527.05 |
6,527.34 |
6,525.48 |
6,525.48 |
95.5K |
| 15:35 |
6,524.51 |
6,524.81 |
6,521.44 |
6,521.44 |
154.1K |
| 15:36 |
6,518.13 |
6,519.09 |
6,518.13 |
6,518.86 |
104.0K |
| 15:37 |
6,520.11 |
6,525.53 |
6,520.11 |
6,525.53 |
109.0K |
| 15:38 |
6,524.18 |
6,524.70 |
6,521.60 |
6,521.60 |
90.3K |
| 15:39 |
6,521.64 |
6,521.70 |
6,521.24 |
6,521.34 |
92.5K |
| 15:40 |
6,522.26 |
6,522.82 |
6,521.56 |
6,522.82 |
121.3K |
| 15:41 |
6,523.50 |
6,525.91 |
6,523.50 |
6,525.91 |
165.6K |
| 15:42 |
6,524.78 |
6,524.78 |
6,524.12 |
6,524.68 |
143.3K |
| 15:43 |
6,524.27 |
6,524.27 |
6,523.36 |
6,523.36 |
102.2K |
| 15:44 |
6,524.34 |
6,524.34 |
6,522.88 |
6,523.39 |
142.8K |
| 15:45 |
6,524.08 |
6,528.41 |
6,524.08 |
6,528.41 |
117.8K |
| 15:46 |
6,527.92 |
6,527.92 |
6,524.63 |
6,524.63 |
155.4K |
| 15:47 |
6,523.21 |
6,526.89 |
6,523.21 |
6,526.78 |
155.9K |
| 15:48 |
6,527.66 |
6,527.66 |
6,526.28 |
6,526.57 |
88.4K |
| 15:49 |
6,527.77 |
6,528.83 |
6,527.77 |
6,528.20 |
124.6K |
| 15:50 |
6,529.40 |
6,534.49 |
6,529.40 |
6,533.12 |
639.6K |
| 15:51 |
6,532.05 |
6,533.02 |
6,531.48 |
6,531.48 |
291.0K |
| 15:52 |
6,530.23 |
6,532.09 |
6,529.84 |
6,532.09 |
277.3K |
| 15:53 |
6,532.05 |
6,532.77 |
6,532.05 |
6,532.77 |
201.3K |
| 15:54 |
6,534.06 |
6,538.41 |
6,534.06 |
6,538.41 |
625.5K |
| 15:55 |
6,540.13 |
6,540.56 |
6,537.12 |
6,540.56 |
546.9K |
| 15:56 |
6,541.45 |
6,541.45 |
6,536.13 |
6,536.13 |
545.7K |
| 15:57 |
6,533.60 |
6,535.03 |
6,533.60 |
6,534.90 |
430.7K |
| 15:58 |
6,535.91 |
6,537.15 |
6,535.91 |
6,537.15 |
456.5K |
| 15:59 |
6,538.35 |
6,541.62 |
6,538.35 |
6,541.62 |
871.8K |
| 16:00 |
6,539.15 |
6,539.15 |
6,538.36 |
6,538.36 |
17,307.4K |
| 16:01 |
6,538.36 |
6,538.36 |
6,538.36 |
6,538.36 |
237.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|