| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,573.72 |
6,599.47 |
6,573.72 |
6,589.13 |
2,814.0K |
| 09:31 |
6,593.49 |
6,594.97 |
6,578.39 |
6,578.39 |
375.9K |
| 09:32 |
6,576.63 |
6,576.63 |
6,575.55 |
6,575.55 |
285.4K |
| 09:33 |
6,576.72 |
6,576.72 |
6,567.16 |
6,574.19 |
270.4K |
| 09:34 |
6,568.23 |
6,569.52 |
6,564.47 |
6,564.47 |
447.3K |
| 09:35 |
6,568.99 |
6,568.99 |
6,565.40 |
6,565.40 |
226.1K |
| 09:36 |
6,568.68 |
6,570.62 |
6,568.68 |
6,569.27 |
214.7K |
| 09:37 |
6,568.92 |
6,589.48 |
6,568.92 |
6,589.48 |
418.6K |
| 09:38 |
6,590.44 |
6,590.44 |
6,579.05 |
6,581.32 |
275.7K |
| 09:39 |
6,583.74 |
6,583.74 |
6,575.77 |
6,575.77 |
449.9K |
| 09:40 |
6,576.78 |
6,576.78 |
6,575.98 |
6,576.32 |
147.0K |
| 09:41 |
6,576.29 |
6,579.98 |
6,576.29 |
6,579.98 |
197.5K |
| 09:42 |
6,578.14 |
6,578.41 |
6,574.24 |
6,578.41 |
182.6K |
| 09:43 |
6,584.59 |
6,585.66 |
6,582.20 |
6,585.66 |
267.4K |
| 09:44 |
6,586.07 |
6,590.23 |
6,584.44 |
6,589.11 |
142.5K |
| 09:45 |
6,585.70 |
6,585.70 |
6,576.97 |
6,576.97 |
192.1K |
| 09:46 |
6,576.08 |
6,576.08 |
6,572.34 |
6,572.34 |
400.2K |
| 09:47 |
6,566.88 |
6,568.38 |
6,565.38 |
6,567.92 |
262.5K |
| 09:48 |
6,571.04 |
6,572.44 |
6,570.62 |
6,572.44 |
213.6K |
| 09:49 |
6,576.13 |
6,576.13 |
6,569.77 |
6,569.77 |
218.2K |
| 09:50 |
6,568.32 |
6,572.35 |
6,567.82 |
6,572.35 |
130.8K |
| 09:51 |
6,575.47 |
6,575.56 |
6,571.63 |
6,571.63 |
111.6K |
| 09:52 |
6,571.16 |
6,574.95 |
6,568.78 |
6,574.95 |
199.4K |
| 09:53 |
6,578.38 |
6,585.09 |
6,578.38 |
6,585.09 |
224.6K |
| 09:54 |
6,588.40 |
6,593.24 |
6,588.40 |
6,593.24 |
214.7K |
| 09:55 |
6,594.60 |
6,597.96 |
6,594.51 |
6,597.96 |
184.0K |
| 09:56 |
6,596.03 |
6,597.23 |
6,596.03 |
6,597.23 |
205.0K |
| 09:57 |
6,595.29 |
6,595.31 |
6,592.78 |
6,595.31 |
147.1K |
| 09:58 |
6,596.71 |
6,596.71 |
6,593.87 |
6,595.92 |
139.7K |
| 09:59 |
6,595.27 |
6,595.34 |
6,594.78 |
6,594.78 |
103.2K |
| 10:00 |
6,592.21 |
6,595.46 |
6,592.21 |
6,595.46 |
217.8K |
| 10:01 |
6,592.92 |
6,596.52 |
6,592.92 |
6,595.98 |
164.6K |
| 10:02 |
6,594.33 |
6,598.23 |
6,594.33 |
6,596.79 |
190.5K |
| 10:03 |
6,593.25 |
6,594.43 |
6,593.13 |
6,594.43 |
123.3K |
| 10:04 |
6,594.07 |
6,596.13 |
6,594.07 |
6,596.13 |
110.0K |
| 10:05 |
6,595.00 |
6,596.95 |
6,594.93 |
6,596.95 |
124.7K |
| 10:06 |
6,596.80 |
6,596.80 |
6,588.83 |
6,588.83 |
217.5K |
| 10:07 |
6,588.77 |
6,591.93 |
6,588.77 |
6,591.22 |
168.1K |
| 10:08 |
6,590.13 |
6,590.13 |
6,587.88 |
6,587.88 |
197.8K |
| 10:09 |
6,589.20 |
6,589.20 |
6,582.61 |
6,582.61 |
129.1K |
| 10:10 |
6,582.87 |
6,584.79 |
6,582.77 |
6,584.76 |
212.2K |
| 10:11 |
6,584.57 |
6,585.03 |
6,580.16 |
6,580.16 |
113.4K |
| 10:12 |
6,579.00 |
6,579.00 |
6,576.48 |
6,576.48 |
168.1K |
| 10:13 |
6,575.65 |
6,575.71 |
6,574.48 |
6,575.71 |
201.1K |
| 10:14 |
6,573.67 |
6,576.44 |
6,573.67 |
6,574.20 |
132.0K |
| 10:15 |
6,574.60 |
6,578.67 |
6,574.60 |
6,575.51 |
125.4K |
| 10:16 |
6,576.61 |
6,579.98 |
6,576.61 |
6,577.99 |
95.1K |
| 10:17 |
6,578.32 |
6,583.87 |
6,578.32 |
6,583.87 |
89.3K |
| 10:18 |
6,583.80 |
6,583.80 |
6,580.80 |
6,580.80 |
106.5K |
| 10:19 |
6,579.92 |
6,579.92 |
6,575.36 |
6,575.36 |
155.6K |
| 10:20 |
6,574.50 |
6,574.50 |
6,573.15 |
6,573.39 |
219.8K |
| 10:21 |
6,578.22 |
6,578.22 |
6,576.15 |
6,576.43 |
154.8K |
| 10:22 |
6,578.27 |
6,579.03 |
6,572.97 |
6,572.97 |
99.4K |
| 10:23 |
6,572.33 |
6,574.01 |
6,572.33 |
6,573.60 |
130.2K |
| 10:24 |
6,576.29 |
6,581.27 |
6,576.29 |
6,580.42 |
124.4K |
| 10:25 |
6,580.23 |
6,580.23 |
6,575.37 |
6,575.37 |
105.8K |
| 10:26 |
6,575.49 |
6,577.65 |
6,575.05 |
6,577.65 |
58.4K |
| 10:27 |
6,577.17 |
6,577.41 |
6,573.64 |
6,573.64 |
122.8K |
| 10:28 |
6,575.57 |
6,577.54 |
6,575.57 |
6,577.54 |
106.9K |
| 10:29 |
6,578.01 |
6,582.17 |
6,578.01 |
6,582.17 |
86.2K |
| 10:30 |
6,583.31 |
6,584.89 |
6,583.31 |
6,584.89 |
152.1K |
| 10:31 |
6,585.66 |
6,585.66 |
6,581.06 |
6,584.02 |
141.1K |
| 10:32 |
6,584.22 |
6,589.17 |
6,584.22 |
6,589.17 |
106.1K |
| 10:33 |
6,591.02 |
6,593.33 |
6,591.02 |
6,593.33 |
102.8K |
| 10:34 |
6,593.82 |
6,596.59 |
6,593.82 |
6,594.36 |
106.9K |
| 10:35 |
6,591.01 |
6,592.14 |
6,590.82 |
6,590.92 |
108.1K |
| 10:36 |
6,590.22 |
6,590.22 |
6,585.72 |
6,585.72 |
112.3K |
| 10:37 |
6,588.38 |
6,589.27 |
6,588.38 |
6,588.82 |
75.5K |
| 10:38 |
6,587.12 |
6,588.78 |
6,587.12 |
6,587.44 |
82.1K |
| 10:39 |
6,589.15 |
6,589.21 |
6,588.20 |
6,588.78 |
114.6K |
| 10:40 |
6,587.72 |
6,587.96 |
6,586.63 |
6,586.63 |
89.6K |
| 10:41 |
6,583.86 |
6,584.61 |
6,583.26 |
6,584.16 |
76.3K |
| 10:42 |
6,583.99 |
6,584.13 |
6,583.36 |
6,583.36 |
60.5K |
| 10:43 |
6,583.81 |
6,583.81 |
6,582.81 |
6,582.81 |
94.9K |
| 10:44 |
6,583.72 |
6,587.89 |
6,583.72 |
6,584.42 |
121.5K |
| 10:45 |
6,583.08 |
6,586.20 |
6,583.08 |
6,586.20 |
108.5K |
| 10:46 |
6,585.59 |
6,586.28 |
6,585.59 |
6,586.28 |
74.2K |
| 10:47 |
6,587.65 |
6,587.65 |
6,587.03 |
6,587.03 |
142.8K |
| 10:48 |
6,586.58 |
6,588.52 |
6,586.58 |
6,588.52 |
69.6K |
| 10:49 |
6,590.82 |
6,590.82 |
6,586.55 |
6,587.73 |
93.9K |
| 10:50 |
6,587.85 |
6,588.83 |
6,587.11 |
6,588.83 |
145.9K |
| 10:51 |
6,588.88 |
6,588.88 |
6,586.46 |
6,586.46 |
104.6K |
| 10:52 |
6,586.68 |
6,586.68 |
6,582.79 |
6,582.79 |
120.2K |
| 10:53 |
6,581.39 |
6,581.65 |
6,581.39 |
6,581.65 |
87.5K |
| 10:54 |
6,582.33 |
6,582.33 |
6,578.23 |
6,578.23 |
106.5K |
| 10:55 |
6,578.76 |
6,578.76 |
6,574.76 |
6,574.76 |
84.8K |
| 10:56 |
6,574.85 |
6,574.96 |
6,573.23 |
6,574.96 |
58.6K |
| 10:57 |
6,576.87 |
6,576.98 |
6,575.46 |
6,575.46 |
159.3K |
| 10:58 |
6,576.54 |
6,577.74 |
6,576.03 |
6,577.74 |
127.4K |
| 10:59 |
6,577.46 |
6,578.28 |
6,575.70 |
6,578.16 |
119.5K |
| 11:00 |
6,578.46 |
6,578.46 |
6,576.90 |
6,576.90 |
60.9K |
| 11:01 |
6,577.97 |
6,578.21 |
6,577.34 |
6,577.34 |
102.7K |
| 11:02 |
6,577.49 |
6,577.98 |
6,577.14 |
6,577.98 |
44.6K |
| 11:03 |
6,579.30 |
6,579.30 |
6,578.66 |
6,579.17 |
54.9K |
| 11:04 |
6,579.21 |
6,585.49 |
6,579.21 |
6,584.69 |
88.0K |
| 11:05 |
6,583.08 |
6,585.50 |
6,583.08 |
6,585.50 |
63.5K |
| 11:06 |
6,586.13 |
6,589.04 |
6,586.13 |
6,587.92 |
111.6K |
| 11:07 |
6,587.14 |
6,589.31 |
6,587.14 |
6,588.81 |
205.1K |
| 11:08 |
6,589.46 |
6,596.08 |
6,589.41 |
6,596.08 |
265.9K |
| 11:09 |
6,598.07 |
6,600.03 |
6,596.44 |
6,596.44 |
167.5K |
| 11:10 |
6,596.17 |
6,597.12 |
6,595.71 |
6,597.12 |
81.7K |
| 11:11 |
6,597.22 |
6,597.46 |
6,596.62 |
6,597.46 |
117.4K |
| 11:12 |
6,598.89 |
6,599.66 |
6,598.77 |
6,599.66 |
78.6K |
| 11:13 |
6,599.76 |
6,599.76 |
6,594.78 |
6,594.78 |
188.3K |
| 11:14 |
6,591.53 |
6,591.53 |
6,588.70 |
6,588.74 |
232.8K |
| 11:15 |
6,588.20 |
6,589.65 |
6,588.20 |
6,589.65 |
101.2K |
| 11:16 |
6,591.76 |
6,594.00 |
6,591.15 |
6,594.00 |
107.2K |
| 11:17 |
6,592.70 |
6,592.70 |
6,591.52 |
6,591.58 |
86.4K |
| 11:18 |
6,591.68 |
6,593.23 |
6,591.10 |
6,593.23 |
174.3K |
| 11:19 |
6,592.54 |
6,592.54 |
6,591.50 |
6,591.56 |
121.2K |
| 11:20 |
6,591.42 |
6,591.42 |
6,590.38 |
6,590.95 |
126.6K |
| 11:21 |
6,589.48 |
6,593.04 |
6,589.14 |
6,593.04 |
140.8K |
| 11:22 |
6,594.59 |
6,594.59 |
6,592.59 |
6,592.80 |
80.3K |
| 11:23 |
6,592.42 |
6,594.73 |
6,592.42 |
6,594.73 |
68.5K |
| 11:24 |
6,594.31 |
6,594.31 |
6,593.44 |
6,593.46 |
98.2K |
| 11:25 |
6,593.41 |
6,593.97 |
6,593.15 |
6,593.15 |
131.0K |
| 11:26 |
6,593.09 |
6,594.09 |
6,592.73 |
6,593.36 |
112.8K |
| 11:27 |
6,593.42 |
6,594.52 |
6,593.40 |
6,593.40 |
72.7K |
| 11:28 |
6,591.36 |
6,591.36 |
6,588.81 |
6,590.23 |
213.9K |
| 11:29 |
6,589.10 |
6,596.62 |
6,589.10 |
6,596.62 |
129.7K |
| 11:30 |
6,596.68 |
6,596.68 |
6,595.68 |
6,596.51 |
130.3K |
| 11:31 |
6,597.38 |
6,604.50 |
6,597.38 |
6,603.38 |
157.5K |
| 11:32 |
6,603.98 |
6,606.42 |
6,603.79 |
6,606.42 |
107.4K |
| 11:33 |
6,606.02 |
6,607.65 |
6,604.95 |
6,607.16 |
171.2K |
| 11:34 |
6,607.60 |
6,607.80 |
6,607.26 |
6,607.80 |
41.0K |
| 11:35 |
6,606.95 |
6,608.56 |
6,606.95 |
6,607.97 |
112.3K |
| 11:36 |
6,608.78 |
6,609.13 |
6,607.86 |
6,607.86 |
77.6K |
| 11:37 |
6,606.65 |
6,607.85 |
6,606.65 |
6,607.12 |
185.5K |
| 11:38 |
6,606.57 |
6,609.90 |
6,604.55 |
6,604.55 |
216.1K |
| 11:39 |
6,604.27 |
6,606.22 |
6,604.27 |
6,606.22 |
79.7K |
| 11:40 |
6,605.97 |
6,608.00 |
6,605.97 |
6,608.00 |
61.5K |
| 11:41 |
6,608.69 |
6,608.69 |
6,608.04 |
6,608.04 |
81.9K |
| 11:42 |
6,608.67 |
6,610.18 |
6,607.85 |
6,610.18 |
102.5K |
| 11:43 |
6,609.38 |
6,610.85 |
6,609.38 |
6,610.85 |
79.9K |
| 11:44 |
6,609.56 |
6,610.31 |
6,609.56 |
6,610.31 |
559.7K |
| 11:45 |
6,610.19 |
6,610.19 |
6,606.67 |
6,606.67 |
56.7K |
| 11:46 |
6,606.64 |
6,609.99 |
6,606.64 |
6,606.97 |
111.3K |
| 11:47 |
6,607.29 |
6,607.29 |
6,606.00 |
6,606.46 |
71.6K |
| 11:48 |
6,605.89 |
6,605.89 |
6,602.95 |
6,602.95 |
116.4K |
| 11:49 |
6,602.61 |
6,602.61 |
6,601.27 |
6,601.92 |
139.3K |
| 11:50 |
6,601.78 |
6,601.78 |
6,600.40 |
6,601.29 |
74.8K |
| 11:51 |
6,600.78 |
6,600.78 |
6,599.99 |
6,599.99 |
75.7K |
| 11:52 |
6,600.83 |
6,600.83 |
6,598.77 |
6,599.03 |
91.2K |
| 11:53 |
6,599.62 |
6,600.70 |
6,599.62 |
6,600.36 |
80.5K |
| 11:54 |
6,600.04 |
6,603.39 |
6,600.04 |
6,603.21 |
99.7K |
| 11:55 |
6,603.09 |
6,603.19 |
6,602.40 |
6,603.19 |
94.4K |
| 11:56 |
6,602.67 |
6,603.99 |
6,602.67 |
6,603.57 |
58.5K |
| 11:57 |
6,603.24 |
6,604.82 |
6,603.04 |
6,604.82 |
86.9K |
| 11:58 |
6,604.41 |
6,604.41 |
6,602.94 |
6,602.94 |
75.1K |
| 11:59 |
6,602.62 |
6,602.95 |
6,602.54 |
6,602.54 |
77.5K |
| 12:00 |
6,603.42 |
6,603.42 |
6,602.24 |
6,602.24 |
59.2K |
| 12:01 |
6,603.10 |
6,609.19 |
6,603.10 |
6,609.19 |
139.4K |
| 12:02 |
6,610.60 |
6,610.66 |
6,609.94 |
6,609.94 |
149.7K |
| 12:03 |
6,610.08 |
6,611.42 |
6,610.08 |
6,611.28 |
71.4K |
| 12:04 |
6,610.35 |
6,610.35 |
6,607.80 |
6,607.80 |
80.4K |
| 12:05 |
6,609.00 |
6,610.58 |
6,608.12 |
6,610.58 |
59.5K |
| 12:06 |
6,610.41 |
6,610.41 |
6,605.37 |
6,605.37 |
125.5K |
| 12:07 |
6,604.10 |
6,606.42 |
6,604.10 |
6,606.42 |
78.3K |
| 12:08 |
6,607.54 |
6,607.54 |
6,607.09 |
6,607.22 |
56.0K |
| 12:09 |
6,607.43 |
6,610.74 |
6,607.43 |
6,610.74 |
141.3K |
| 12:10 |
6,610.75 |
6,610.75 |
6,609.50 |
6,610.65 |
70.4K |
| 12:11 |
6,612.71 |
6,612.97 |
6,609.91 |
6,609.91 |
118.1K |
| 12:12 |
6,609.23 |
6,609.23 |
6,606.07 |
6,606.07 |
94.4K |
| 12:13 |
6,605.88 |
6,607.62 |
6,605.88 |
6,607.01 |
60.7K |
| 12:14 |
6,607.55 |
6,609.27 |
6,607.55 |
6,609.27 |
66.1K |
| 12:15 |
6,609.05 |
6,609.82 |
6,609.05 |
6,609.71 |
71.5K |
| 12:16 |
6,608.51 |
6,608.88 |
6,608.51 |
6,608.65 |
44.6K |
| 12:17 |
6,610.56 |
6,611.03 |
6,610.56 |
6,610.77 |
68.0K |
| 12:18 |
6,611.33 |
6,611.33 |
6,608.45 |
6,608.45 |
95.0K |
| 12:19 |
6,607.61 |
6,610.40 |
6,607.53 |
6,610.40 |
55.2K |
| 12:20 |
6,611.25 |
6,612.09 |
6,611.25 |
6,611.53 |
120.5K |
| 12:21 |
6,612.19 |
6,614.17 |
6,612.19 |
6,612.89 |
92.8K |
| 12:22 |
6,612.19 |
6,612.46 |
6,611.32 |
6,611.32 |
55.8K |
| 12:23 |
6,611.23 |
6,611.42 |
6,610.80 |
6,610.80 |
80.7K |
| 12:24 |
6,610.49 |
6,610.61 |
6,608.63 |
6,608.63 |
56.9K |
| 12:25 |
6,608.85 |
6,608.85 |
6,607.72 |
6,607.72 |
65.9K |
| 12:26 |
6,608.07 |
6,609.32 |
6,608.07 |
6,609.32 |
56.7K |
| 12:27 |
6,609.32 |
6,610.17 |
6,609.17 |
6,610.17 |
67.2K |
| 12:28 |
6,610.99 |
6,610.99 |
6,610.10 |
6,610.10 |
48.9K |
| 12:29 |
6,609.36 |
6,609.36 |
6,608.10 |
6,608.10 |
151.6K |
| 12:30 |
6,607.91 |
6,607.91 |
6,607.08 |
6,607.46 |
68.3K |
| 12:31 |
6,607.27 |
6,607.27 |
6,604.70 |
6,605.49 |
89.6K |
| 12:32 |
6,605.47 |
6,605.47 |
6,604.87 |
6,604.87 |
30.4K |
| 12:33 |
6,604.63 |
6,606.33 |
6,604.13 |
6,604.13 |
85.8K |
| 12:34 |
6,603.58 |
6,604.19 |
6,603.58 |
6,603.98 |
69.9K |
| 12:35 |
6,604.33 |
6,606.81 |
6,604.33 |
6,606.81 |
124.2K |
| 12:36 |
6,606.31 |
6,608.69 |
6,606.31 |
6,608.69 |
117.0K |
| 12:37 |
6,608.95 |
6,609.16 |
6,608.95 |
6,609.13 |
50.0K |
| 12:38 |
6,609.24 |
6,609.24 |
6,608.00 |
6,608.00 |
49.1K |
| 12:39 |
6,609.06 |
6,609.24 |
6,608.85 |
6,609.24 |
42.7K |
| 12:40 |
6,609.22 |
6,610.19 |
6,609.01 |
6,610.19 |
66.2K |
| 12:41 |
6,610.27 |
6,611.35 |
6,610.27 |
6,611.35 |
49.3K |
| 12:42 |
6,611.97 |
6,613.21 |
6,611.97 |
6,613.21 |
66.8K |
| 12:43 |
6,613.41 |
6,614.83 |
6,613.15 |
6,614.83 |
64.2K |
| 12:44 |
6,613.68 |
6,614.70 |
6,613.68 |
6,614.70 |
105.7K |
| 12:45 |
6,614.92 |
6,617.08 |
6,614.92 |
6,617.08 |
275.0K |
| 12:46 |
6,617.22 |
6,617.22 |
6,616.14 |
6,616.30 |
46.9K |
| 12:47 |
6,615.26 |
6,615.35 |
6,615.12 |
6,615.35 |
68.3K |
| 12:48 |
6,617.81 |
6,618.39 |
6,617.79 |
6,617.79 |
345.6K |
| 12:49 |
6,617.84 |
6,620.85 |
6,617.84 |
6,620.85 |
54.5K |
| 12:50 |
6,620.69 |
6,620.80 |
6,620.59 |
6,620.78 |
32.4K |
| 12:51 |
6,620.22 |
6,622.24 |
6,620.22 |
6,622.24 |
52.2K |
| 12:52 |
6,622.00 |
6,625.15 |
6,622.00 |
6,625.15 |
399.3K |
| 12:53 |
6,625.85 |
6,625.85 |
6,624.27 |
6,624.88 |
95.7K |
| 12:54 |
6,624.89 |
6,625.84 |
6,624.89 |
6,625.48 |
82.5K |
| 12:55 |
6,625.54 |
6,626.14 |
6,625.51 |
6,625.51 |
117.7K |
| 12:56 |
6,625.04 |
6,628.31 |
6,625.04 |
6,628.31 |
107.9K |
| 12:57 |
6,628.35 |
6,630.03 |
6,628.35 |
6,630.03 |
198.0K |
| 12:58 |
6,629.04 |
6,629.86 |
6,629.04 |
6,629.27 |
76.5K |
| 12:59 |
6,629.27 |
6,630.06 |
6,629.27 |
6,629.67 |
68.0K |
| 13:00 |
6,628.83 |
6,630.19 |
6,628.57 |
6,629.73 |
147.0K |
| 13:01 |
6,629.91 |
6,631.36 |
6,629.91 |
6,631.27 |
67.1K |
| 13:02 |
6,631.74 |
6,631.75 |
6,631.43 |
6,631.62 |
44.4K |
| 13:03 |
6,632.57 |
6,635.72 |
6,632.57 |
6,635.72 |
210.6K |
| 13:04 |
6,639.67 |
6,640.82 |
6,639.67 |
6,640.82 |
152.5K |
| 13:05 |
6,640.43 |
6,640.54 |
6,640.03 |
6,640.54 |
80.6K |
| 13:06 |
6,640.73 |
6,640.73 |
6,640.13 |
6,640.50 |
50.8K |
| 13:07 |
6,640.00 |
6,641.27 |
6,640.00 |
6,641.27 |
85.0K |
| 13:08 |
6,639.49 |
6,639.49 |
6,637.60 |
6,638.01 |
69.9K |
| 13:09 |
6,637.07 |
6,637.07 |
6,636.19 |
6,636.27 |
214.4K |
| 13:10 |
6,636.36 |
6,636.36 |
6,635.97 |
6,635.97 |
150.0K |
| 13:11 |
6,635.90 |
6,636.07 |
6,635.20 |
6,636.07 |
198.0K |
| 13:12 |
6,636.32 |
6,636.32 |
6,634.75 |
6,634.75 |
156.3K |
| 13:13 |
6,635.49 |
6,636.12 |
6,635.49 |
6,636.12 |
65.4K |
| 13:14 |
6,636.02 |
6,636.62 |
6,636.02 |
6,636.35 |
98.2K |
| 13:15 |
6,636.87 |
6,639.61 |
6,636.87 |
6,639.31 |
82.3K |
| 13:16 |
6,639.83 |
6,640.67 |
6,639.65 |
6,640.67 |
50.3K |
| 13:17 |
6,640.56 |
6,640.56 |
6,639.96 |
6,639.96 |
176.0K |
| 13:18 |
6,638.66 |
6,638.66 |
6,637.02 |
6,637.02 |
71.7K |
| 13:19 |
6,636.65 |
6,636.65 |
6,635.36 |
6,635.36 |
62.9K |
| 13:20 |
6,635.18 |
6,635.22 |
6,633.43 |
6,633.43 |
88.3K |
| 13:21 |
6,632.53 |
6,633.05 |
6,632.31 |
6,632.31 |
64.9K |
| 13:22 |
6,633.28 |
6,633.28 |
6,632.42 |
6,632.42 |
37.4K |
| 13:23 |
6,632.33 |
6,632.33 |
6,632.09 |
6,632.09 |
120.7K |
| 13:24 |
6,632.55 |
6,634.49 |
6,632.55 |
6,634.00 |
105.5K |
| 13:25 |
6,633.99 |
6,633.99 |
6,631.28 |
6,631.28 |
99.1K |
| 13:26 |
6,630.98 |
6,631.07 |
6,626.57 |
6,626.57 |
121.6K |
| 13:27 |
6,626.21 |
6,626.21 |
6,625.70 |
6,625.70 |
50.6K |
| 13:28 |
6,625.13 |
6,625.13 |
6,623.25 |
6,623.25 |
119.3K |
| 13:29 |
6,623.28 |
6,623.74 |
6,622.67 |
6,623.14 |
112.0K |
| 13:30 |
6,623.22 |
6,623.22 |
6,621.59 |
6,621.59 |
74.7K |
| 13:31 |
6,621.38 |
6,623.66 |
6,621.38 |
6,623.38 |
39.3K |
| 13:32 |
6,623.18 |
6,623.18 |
6,622.40 |
6,622.40 |
56.3K |
| 13:33 |
6,621.89 |
6,621.89 |
6,618.37 |
6,618.37 |
131.2K |
| 13:34 |
6,618.19 |
6,618.20 |
6,617.93 |
6,618.20 |
113.7K |
| 13:35 |
6,617.99 |
6,618.21 |
6,615.98 |
6,615.98 |
85.7K |
| 13:36 |
6,615.08 |
6,615.08 |
6,614.54 |
6,614.54 |
126.7K |
| 13:37 |
6,615.82 |
6,615.82 |
6,615.43 |
6,615.79 |
43.1K |
| 13:38 |
6,615.70 |
6,615.70 |
6,613.89 |
6,614.16 |
75.8K |
| 13:39 |
6,614.62 |
6,616.86 |
6,614.62 |
6,616.86 |
88.8K |
| 13:40 |
6,616.39 |
6,616.39 |
6,614.35 |
6,614.35 |
103.8K |
| 13:41 |
6,612.56 |
6,613.53 |
6,612.56 |
6,613.53 |
127.5K |
| 13:42 |
6,614.10 |
6,614.10 |
6,613.58 |
6,613.63 |
49.8K |
| 13:43 |
6,613.87 |
6,617.81 |
6,613.87 |
6,617.81 |
79.0K |
| 13:44 |
6,617.62 |
6,617.62 |
6,615.83 |
6,615.83 |
36.8K |
| 13:45 |
6,615.18 |
6,615.18 |
6,614.62 |
6,615.16 |
88.0K |
| 13:46 |
6,616.38 |
6,616.38 |
6,614.63 |
6,614.63 |
63.1K |
| 13:47 |
6,616.78 |
6,617.82 |
6,615.96 |
6,615.96 |
64.1K |
| 13:48 |
6,616.67 |
6,617.18 |
6,615.23 |
6,615.23 |
41.2K |
| 13:49 |
6,616.01 |
6,616.47 |
6,616.01 |
6,616.47 |
34.4K |
| 13:50 |
6,616.68 |
6,618.81 |
6,616.68 |
6,618.41 |
40.2K |
| 13:51 |
6,618.28 |
6,618.28 |
6,617.11 |
6,617.77 |
46.8K |
| 13:52 |
6,618.31 |
6,618.31 |
6,610.71 |
6,611.53 |
265.9K |
| 13:53 |
6,611.06 |
6,611.06 |
6,602.33 |
6,602.33 |
261.5K |
| 13:54 |
6,602.29 |
6,604.10 |
6,600.61 |
6,600.61 |
450.9K |
| 13:55 |
6,601.06 |
6,601.26 |
6,600.31 |
6,601.26 |
141.4K |
| 13:56 |
6,600.20 |
6,601.58 |
6,600.20 |
6,601.48 |
53.7K |
| 13:57 |
6,601.66 |
6,603.51 |
6,601.47 |
6,603.51 |
104.0K |
| 13:58 |
6,604.21 |
6,606.23 |
6,604.21 |
6,606.23 |
52.0K |
| 13:59 |
6,606.60 |
6,606.99 |
6,605.91 |
6,605.91 |
54.3K |
| 14:00 |
6,605.96 |
6,612.31 |
6,605.96 |
6,612.31 |
398.8K |
| 14:01 |
6,612.25 |
6,612.25 |
6,609.61 |
6,609.61 |
49.9K |
| 14:02 |
6,609.73 |
6,612.57 |
6,609.28 |
6,609.28 |
112.0K |
| 14:03 |
6,608.61 |
6,608.61 |
6,606.07 |
6,606.31 |
132.5K |
| 14:04 |
6,607.11 |
6,607.11 |
6,606.08 |
6,606.57 |
54.1K |
| 14:05 |
6,605.99 |
6,605.99 |
6,601.95 |
6,601.95 |
143.9K |
| 14:06 |
6,600.29 |
6,600.29 |
6,593.27 |
6,593.27 |
236.5K |
| 14:07 |
6,588.59 |
6,591.54 |
6,588.55 |
6,591.54 |
280.1K |
| 14:08 |
6,595.12 |
6,595.12 |
6,591.10 |
6,591.10 |
160.6K |
| 14:09 |
6,586.77 |
6,587.25 |
6,586.18 |
6,587.25 |
426.6K |
| 14:10 |
6,586.88 |
6,590.62 |
6,586.88 |
6,587.22 |
181.5K |
| 14:11 |
6,590.84 |
6,599.80 |
6,590.84 |
6,599.80 |
174.1K |
| 14:12 |
6,599.18 |
6,599.18 |
6,595.92 |
6,597.10 |
177.6K |
| 14:13 |
6,598.19 |
6,600.46 |
6,598.19 |
6,600.46 |
120.7K |
| 14:14 |
6,600.61 |
6,600.63 |
6,599.25 |
6,599.25 |
79.5K |
| 14:15 |
6,598.19 |
6,598.19 |
6,594.59 |
6,594.79 |
180.2K |
| 14:16 |
6,596.52 |
6,596.52 |
6,594.53 |
6,595.78 |
110.7K |
| 14:17 |
6,594.70 |
6,597.72 |
6,594.70 |
6,596.90 |
132.3K |
| 14:18 |
6,600.45 |
6,603.96 |
6,600.45 |
6,603.73 |
196.7K |
| 14:19 |
6,602.86 |
6,604.48 |
6,602.86 |
6,604.33 |
71.2K |
| 14:20 |
6,604.42 |
6,609.50 |
6,604.42 |
6,609.50 |
122.5K |
| 14:21 |
6,609.73 |
6,611.56 |
6,609.73 |
6,610.13 |
220.6K |
| 14:22 |
6,610.30 |
6,610.30 |
6,607.72 |
6,607.72 |
120.4K |
| 14:23 |
6,608.90 |
6,610.97 |
6,608.90 |
6,610.14 |
89.3K |
| 14:24 |
6,609.55 |
6,613.62 |
6,609.55 |
6,613.62 |
75.1K |
| 14:25 |
6,613.20 |
6,613.20 |
6,609.69 |
6,609.69 |
79.5K |
| 14:26 |
6,609.92 |
6,610.22 |
6,609.51 |
6,609.51 |
68.7K |
| 14:27 |
6,609.33 |
6,611.25 |
6,609.29 |
6,611.25 |
76.6K |
| 14:28 |
6,612.20 |
6,612.20 |
6,611.00 |
6,611.00 |
53.4K |
| 14:29 |
6,610.88 |
6,610.88 |
6,609.23 |
6,609.23 |
112.4K |
| 14:30 |
6,608.21 |
6,608.21 |
6,605.82 |
6,605.82 |
127.4K |
| 14:31 |
6,605.53 |
6,606.25 |
6,604.87 |
6,606.25 |
152.1K |
| 14:32 |
6,608.51 |
6,612.80 |
6,608.51 |
6,611.59 |
169.5K |
| 14:33 |
6,612.45 |
6,615.15 |
6,612.45 |
6,615.15 |
104.0K |
| 14:34 |
6,614.52 |
6,617.53 |
6,614.52 |
6,617.53 |
161.2K |
| 14:35 |
6,617.92 |
6,617.92 |
6,616.83 |
6,617.62 |
48.5K |
| 14:36 |
6,613.38 |
6,615.25 |
6,613.04 |
6,615.25 |
96.8K |
| 14:37 |
6,616.00 |
6,619.32 |
6,616.00 |
6,619.32 |
72.3K |
| 14:38 |
6,620.38 |
6,620.38 |
6,616.62 |
6,616.62 |
113.2K |
| 14:39 |
6,617.09 |
6,617.09 |
6,611.53 |
6,614.48 |
287.7K |
| 14:40 |
6,615.29 |
6,617.67 |
6,615.29 |
6,617.67 |
105.2K |
| 14:41 |
6,619.40 |
6,619.49 |
6,618.45 |
6,618.45 |
90.4K |
| 14:42 |
6,619.27 |
6,621.72 |
6,619.27 |
6,619.44 |
148.9K |
| 14:43 |
6,621.96 |
6,622.18 |
6,619.25 |
6,619.25 |
96.1K |
| 14:44 |
6,620.82 |
6,622.08 |
6,617.33 |
6,617.33 |
107.9K |
| 14:45 |
6,615.98 |
6,617.88 |
6,615.98 |
6,617.88 |
64.6K |
| 14:46 |
6,617.24 |
6,617.24 |
6,613.26 |
6,613.26 |
105.3K |
| 14:47 |
6,612.33 |
6,612.33 |
6,609.08 |
6,612.22 |
135.2K |
| 14:48 |
6,610.96 |
6,610.98 |
6,606.23 |
6,606.23 |
234.9K |
| 14:49 |
6,605.68 |
6,605.68 |
6,599.58 |
6,599.58 |
128.4K |
| 14:50 |
6,600.36 |
6,609.01 |
6,600.36 |
6,609.01 |
185.8K |
| 14:51 |
6,604.13 |
6,606.74 |
6,603.82 |
6,606.74 |
103.2K |
| 14:52 |
6,607.04 |
6,607.05 |
6,606.56 |
6,607.05 |
29.3K |
| 14:53 |
6,605.55 |
6,605.55 |
6,601.44 |
6,604.61 |
117.0K |
| 14:54 |
6,606.45 |
6,608.32 |
6,604.96 |
6,608.32 |
101.3K |
| 14:55 |
6,608.66 |
6,614.85 |
6,608.66 |
6,614.85 |
90.0K |
| 14:56 |
6,618.81 |
6,621.09 |
6,618.81 |
6,621.09 |
177.9K |
| 14:57 |
6,623.58 |
6,630.55 |
6,623.58 |
6,630.55 |
277.9K |
| 14:58 |
6,632.62 |
6,634.85 |
6,632.62 |
6,634.85 |
136.8K |
| 14:59 |
6,634.03 |
6,634.03 |
6,630.51 |
6,630.51 |
103.1K |
| 15:00 |
6,630.35 |
6,630.35 |
6,626.94 |
6,627.45 |
113.7K |
| 15:01 |
6,630.22 |
6,632.69 |
6,630.22 |
6,632.15 |
150.8K |
| 15:02 |
6,631.26 |
6,631.55 |
6,628.74 |
6,630.44 |
131.8K |
| 15:03 |
6,629.65 |
6,631.58 |
6,628.18 |
6,631.58 |
129.4K |
| 15:04 |
6,630.65 |
6,630.65 |
6,627.96 |
6,627.96 |
58.7K |
| 15:05 |
6,629.44 |
6,629.44 |
6,627.51 |
6,627.51 |
119.8K |
| 15:06 |
6,626.62 |
6,626.62 |
6,625.49 |
6,626.05 |
112.7K |
| 15:07 |
6,626.38 |
6,626.93 |
6,625.18 |
6,625.18 |
119.7K |
| 15:08 |
6,625.59 |
6,626.30 |
6,625.59 |
6,626.30 |
85.0K |
| 15:09 |
6,627.70 |
6,630.26 |
6,627.70 |
6,629.41 |
178.7K |
| 15:10 |
6,628.97 |
6,628.97 |
6,627.19 |
6,627.19 |
90.2K |
| 15:11 |
6,626.84 |
6,626.84 |
6,622.26 |
6,622.26 |
114.7K |
| 15:12 |
6,622.26 |
6,624.21 |
6,622.26 |
6,624.21 |
194.3K |
| 15:13 |
6,624.53 |
6,629.44 |
6,624.53 |
6,629.44 |
112.9K |
| 15:14 |
6,628.46 |
6,628.46 |
6,627.16 |
6,627.49 |
128.6K |
| 15:15 |
6,627.19 |
6,628.42 |
6,627.19 |
6,627.98 |
82.8K |
| 15:16 |
6,627.00 |
6,627.00 |
6,624.40 |
6,624.40 |
135.7K |
| 15:17 |
6,623.41 |
6,623.41 |
6,620.35 |
6,622.50 |
127.9K |
| 15:18 |
6,623.69 |
6,623.69 |
6,619.99 |
6,619.99 |
82.9K |
| 15:19 |
6,619.79 |
6,622.78 |
6,619.68 |
6,622.78 |
77.9K |
| 15:20 |
6,623.88 |
6,624.87 |
6,623.83 |
6,623.83 |
73.4K |
| 15:21 |
6,623.28 |
6,623.67 |
6,621.57 |
6,621.57 |
67.2K |
| 15:22 |
6,620.34 |
6,623.72 |
6,620.34 |
6,623.72 |
77.5K |
| 15:23 |
6,623.77 |
6,623.77 |
6,622.02 |
6,622.02 |
95.5K |
| 15:24 |
6,619.87 |
6,619.87 |
6,618.81 |
6,618.81 |
131.3K |
| 15:25 |
6,618.78 |
6,618.78 |
6,614.86 |
6,614.86 |
209.4K |
| 15:26 |
6,614.43 |
6,614.57 |
6,612.82 |
6,614.57 |
150.0K |
| 15:27 |
6,613.77 |
6,613.77 |
6,609.40 |
6,609.40 |
110.1K |
| 15:28 |
6,607.38 |
6,608.76 |
6,607.38 |
6,607.83 |
126.3K |
| 15:29 |
6,608.56 |
6,610.26 |
6,607.28 |
6,607.28 |
271.3K |
| 15:30 |
6,607.56 |
6,608.96 |
6,606.80 |
6,608.96 |
226.5K |
| 15:31 |
6,610.39 |
6,611.28 |
6,609.19 |
6,610.25 |
130.9K |
| 15:32 |
6,610.07 |
6,611.58 |
6,610.07 |
6,610.33 |
115.3K |
| 15:33 |
6,611.26 |
6,611.26 |
6,610.45 |
6,611.09 |
173.6K |
| 15:34 |
6,612.98 |
6,612.98 |
6,609.56 |
6,609.56 |
183.9K |
| 15:35 |
6,608.63 |
6,608.63 |
6,607.75 |
6,608.18 |
169.9K |
| 15:36 |
6,609.35 |
6,613.65 |
6,608.97 |
6,613.65 |
324.8K |
| 15:37 |
6,613.60 |
6,620.27 |
6,613.60 |
6,620.27 |
242.7K |
| 15:38 |
6,620.53 |
6,622.52 |
6,619.95 |
6,619.95 |
245.4K |
| 15:39 |
6,620.11 |
6,620.11 |
6,616.98 |
6,616.98 |
159.5K |
| 15:40 |
6,618.18 |
6,620.67 |
6,618.18 |
6,620.67 |
116.6K |
| 15:41 |
6,617.78 |
6,619.01 |
6,617.78 |
6,618.50 |
142.3K |
| 15:42 |
6,624.67 |
6,631.26 |
6,624.62 |
6,627.70 |
695.3K |
| 15:43 |
6,632.24 |
6,637.21 |
6,632.24 |
6,636.88 |
529.7K |
| 15:44 |
6,635.75 |
6,635.75 |
6,631.87 |
6,631.87 |
197.2K |
| 15:45 |
6,629.15 |
6,633.66 |
6,627.53 |
6,633.66 |
272.9K |
| 15:46 |
6,633.25 |
6,633.25 |
6,627.50 |
6,629.80 |
243.8K |
| 15:47 |
6,627.82 |
6,627.82 |
6,622.05 |
6,622.05 |
316.2K |
| 15:48 |
6,623.71 |
6,626.96 |
6,623.71 |
6,626.96 |
237.1K |
| 15:49 |
6,628.90 |
6,629.03 |
6,625.78 |
6,625.78 |
465.3K |
| 15:50 |
6,626.34 |
6,633.87 |
6,626.34 |
6,633.87 |
853.1K |
| 15:51 |
6,634.38 |
6,638.86 |
6,634.38 |
6,638.86 |
431.4K |
| 15:52 |
6,640.25 |
6,646.63 |
6,640.25 |
6,646.63 |
646.5K |
| 15:53 |
6,644.74 |
6,646.90 |
6,644.74 |
6,645.40 |
379.9K |
| 15:54 |
6,646.89 |
6,646.89 |
6,641.64 |
6,641.64 |
308.2K |
| 15:55 |
6,643.18 |
6,643.45 |
6,642.14 |
6,642.65 |
565.5K |
| 15:56 |
6,643.11 |
6,650.22 |
6,643.11 |
6,649.88 |
658.6K |
| 15:57 |
6,648.59 |
6,651.64 |
6,648.59 |
6,651.64 |
745.9K |
| 15:58 |
6,650.96 |
6,651.78 |
6,650.96 |
6,651.57 |
629.9K |
| 15:59 |
6,651.24 |
6,654.57 |
6,651.19 |
6,654.36 |
1,216.0K |
| 16:00 |
6,650.76 |
6,654.62 |
6,650.76 |
6,654.62 |
37,351.8K |
| 16:01 |
6,654.62 |
6,654.62 |
6,654.62 |
6,654.62 |
310.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|