| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,800.45 |
6,836.09 |
6,800.45 |
6,828.31 |
15,001.9K |
| 09:31 |
6,823.02 |
6,823.02 |
6,805.67 |
6,807.73 |
411.3K |
| 09:32 |
6,805.78 |
6,818.18 |
6,802.90 |
6,818.18 |
243.2K |
| 09:33 |
6,820.89 |
6,824.73 |
6,820.89 |
6,824.73 |
93.5K |
| 09:34 |
6,820.93 |
6,821.89 |
6,817.79 |
6,821.89 |
124.6K |
| 09:35 |
6,823.72 |
6,823.72 |
6,816.41 |
6,817.78 |
198.2K |
| 09:36 |
6,822.01 |
6,828.66 |
6,822.01 |
6,828.66 |
158.2K |
| 09:37 |
6,825.04 |
6,825.04 |
6,822.79 |
6,822.79 |
122.3K |
| 09:38 |
6,827.55 |
6,827.55 |
6,815.82 |
6,819.29 |
341.3K |
| 09:39 |
6,820.38 |
6,822.71 |
6,819.89 |
6,822.71 |
126.5K |
| 09:40 |
6,826.12 |
6,829.66 |
6,826.12 |
6,829.66 |
155.9K |
| 09:41 |
6,827.73 |
6,834.82 |
6,827.73 |
6,834.82 |
141.8K |
| 09:42 |
6,836.09 |
6,839.38 |
6,834.79 |
6,834.79 |
151.8K |
| 09:43 |
6,834.36 |
6,836.35 |
6,833.44 |
6,834.82 |
119.1K |
| 09:44 |
6,834.03 |
6,838.96 |
6,834.03 |
6,838.96 |
160.3K |
| 09:45 |
6,837.42 |
6,839.18 |
6,837.42 |
6,839.18 |
184.7K |
| 09:46 |
6,840.66 |
6,840.66 |
6,834.38 |
6,834.38 |
156.3K |
| 09:47 |
6,834.50 |
6,835.79 |
6,833.61 |
6,835.51 |
245.4K |
| 09:48 |
6,835.74 |
6,840.23 |
6,835.74 |
6,840.23 |
160.0K |
| 09:49 |
6,839.80 |
6,839.80 |
6,834.69 |
6,834.69 |
202.1K |
| 09:50 |
6,832.91 |
6,833.70 |
6,827.47 |
6,827.47 |
131.5K |
| 09:51 |
6,826.43 |
6,831.47 |
6,826.43 |
6,831.47 |
117.1K |
| 09:52 |
6,832.26 |
6,833.66 |
6,831.44 |
6,833.66 |
124.9K |
| 09:53 |
6,834.59 |
6,834.59 |
6,831.78 |
6,832.74 |
209.4K |
| 09:54 |
6,833.29 |
6,833.29 |
6,826.93 |
6,826.93 |
118.3K |
| 09:55 |
6,828.02 |
6,828.02 |
6,825.28 |
6,825.99 |
139.6K |
| 09:56 |
6,827.09 |
6,828.88 |
6,826.92 |
6,828.88 |
56.8K |
| 09:57 |
6,830.61 |
6,836.54 |
6,830.61 |
6,836.54 |
250.6K |
| 09:58 |
6,836.42 |
6,836.88 |
6,834.70 |
6,836.38 |
153.2K |
| 09:59 |
6,833.90 |
6,834.96 |
6,833.90 |
6,834.86 |
59.8K |
| 10:00 |
6,834.24 |
6,834.55 |
6,832.77 |
6,832.77 |
188.9K |
| 10:01 |
6,831.69 |
6,836.27 |
6,831.69 |
6,836.27 |
172.5K |
| 10:02 |
6,838.57 |
6,838.71 |
6,836.84 |
6,836.84 |
194.8K |
| 10:03 |
6,834.05 |
6,837.04 |
6,834.05 |
6,837.04 |
132.6K |
| 10:04 |
6,835.75 |
6,836.59 |
6,834.75 |
6,836.59 |
105.1K |
| 10:05 |
6,839.42 |
6,840.28 |
6,839.42 |
6,839.99 |
116.9K |
| 10:06 |
6,839.62 |
6,843.83 |
6,839.62 |
6,843.83 |
90.5K |
| 10:07 |
6,842.50 |
6,843.90 |
6,842.50 |
6,843.59 |
150.6K |
| 10:08 |
6,844.93 |
6,845.01 |
6,843.77 |
6,845.01 |
207.8K |
| 10:09 |
6,845.57 |
6,846.60 |
6,845.34 |
6,845.34 |
146.9K |
| 10:10 |
6,845.99 |
6,847.18 |
6,845.99 |
6,847.18 |
277.1K |
| 10:11 |
6,848.95 |
6,848.95 |
6,847.08 |
6,847.08 |
176.6K |
| 10:12 |
6,846.66 |
6,849.32 |
6,846.66 |
6,849.32 |
215.7K |
| 10:13 |
6,850.24 |
6,851.93 |
6,850.24 |
6,851.93 |
225.9K |
| 10:14 |
6,851.88 |
6,851.88 |
6,849.12 |
6,849.93 |
90.4K |
| 10:15 |
6,849.13 |
6,849.32 |
6,848.64 |
6,848.64 |
197.1K |
| 10:16 |
6,845.24 |
6,845.24 |
6,841.55 |
6,843.18 |
155.0K |
| 10:17 |
6,843.74 |
6,845.91 |
6,843.74 |
6,845.91 |
92.2K |
| 10:18 |
6,847.47 |
6,847.47 |
6,845.16 |
6,845.16 |
64.2K |
| 10:19 |
6,844.76 |
6,844.76 |
6,842.46 |
6,842.46 |
123.3K |
| 10:20 |
6,844.22 |
6,845.05 |
6,843.75 |
6,845.05 |
102.5K |
| 10:21 |
6,841.94 |
6,841.94 |
6,839.97 |
6,841.87 |
123.0K |
| 10:22 |
6,842.09 |
6,844.61 |
6,841.77 |
6,844.61 |
126.5K |
| 10:23 |
6,843.97 |
6,846.40 |
6,843.97 |
6,846.40 |
86.2K |
| 10:24 |
6,844.67 |
6,844.67 |
6,843.88 |
6,843.88 |
271.7K |
| 10:25 |
6,844.47 |
6,845.53 |
6,844.47 |
6,845.05 |
97.3K |
| 10:26 |
6,845.61 |
6,846.33 |
6,845.02 |
6,845.02 |
234.3K |
| 10:27 |
6,846.27 |
6,848.55 |
6,846.27 |
6,848.55 |
268.0K |
| 10:28 |
6,848.56 |
6,848.56 |
6,847.25 |
6,847.25 |
211.0K |
| 10:29 |
6,847.28 |
6,848.14 |
6,847.28 |
6,848.08 |
87.1K |
| 10:30 |
6,847.26 |
6,852.12 |
6,846.15 |
6,849.61 |
509.1K |
| 10:31 |
6,851.34 |
6,851.42 |
6,850.93 |
6,851.42 |
60.5K |
| 10:32 |
6,851.78 |
6,855.27 |
6,851.78 |
6,855.27 |
156.8K |
| 10:33 |
6,855.76 |
6,855.76 |
6,850.64 |
6,850.64 |
272.2K |
| 10:34 |
6,849.74 |
6,851.54 |
6,849.74 |
6,851.21 |
90.5K |
| 10:35 |
6,850.54 |
6,851.22 |
6,850.01 |
6,850.52 |
141.9K |
| 10:36 |
6,851.10 |
6,851.10 |
6,847.81 |
6,847.81 |
146.1K |
| 10:37 |
6,849.15 |
6,849.84 |
6,848.93 |
6,849.84 |
128.4K |
| 10:38 |
6,848.06 |
6,850.18 |
6,848.06 |
6,848.81 |
137.9K |
| 10:39 |
6,848.71 |
6,849.28 |
6,847.27 |
6,847.35 |
175.1K |
| 10:40 |
6,847.81 |
6,849.62 |
6,847.81 |
6,847.81 |
232.7K |
| 10:41 |
6,848.19 |
6,848.33 |
6,845.30 |
6,845.30 |
177.5K |
| 10:42 |
6,844.14 |
6,844.14 |
6,841.08 |
6,841.08 |
142.9K |
| 10:43 |
6,841.91 |
6,846.10 |
6,841.91 |
6,846.10 |
226.3K |
| 10:44 |
6,846.62 |
6,847.73 |
6,846.62 |
6,847.07 |
68.7K |
| 10:45 |
6,847.30 |
6,848.89 |
6,847.30 |
6,848.89 |
75.2K |
| 10:46 |
6,849.05 |
6,853.16 |
6,849.05 |
6,853.16 |
138.1K |
| 10:47 |
6,853.31 |
6,853.31 |
6,851.63 |
6,851.63 |
154.1K |
| 10:48 |
6,851.13 |
6,851.13 |
6,848.10 |
6,848.10 |
69.5K |
| 10:49 |
6,847.71 |
6,847.71 |
6,844.32 |
6,844.32 |
106.2K |
| 10:50 |
6,843.82 |
6,846.12 |
6,843.82 |
6,846.12 |
44.6K |
| 10:51 |
6,846.38 |
6,846.90 |
6,845.96 |
6,845.96 |
99.8K |
| 10:52 |
6,845.98 |
6,850.04 |
6,845.98 |
6,850.04 |
131.5K |
| 10:53 |
6,850.07 |
6,852.96 |
6,850.07 |
6,852.96 |
110.3K |
| 10:54 |
6,852.75 |
6,854.16 |
6,852.75 |
6,854.16 |
98.6K |
| 10:55 |
6,853.47 |
6,854.80 |
6,853.47 |
6,854.80 |
71.1K |
| 10:56 |
6,855.11 |
6,855.33 |
6,854.58 |
6,855.33 |
197.7K |
| 10:57 |
6,855.07 |
6,855.07 |
6,852.96 |
6,852.96 |
67.3K |
| 10:58 |
6,853.29 |
6,853.29 |
6,853.05 |
6,853.05 |
72.1K |
| 10:59 |
6,853.83 |
6,854.84 |
6,853.83 |
6,854.12 |
110.4K |
| 11:00 |
6,855.10 |
6,856.96 |
6,855.10 |
6,856.96 |
216.2K |
| 11:01 |
6,854.30 |
6,856.06 |
6,854.30 |
6,856.06 |
128.4K |
| 11:02 |
6,855.81 |
6,856.75 |
6,855.81 |
6,856.75 |
99.7K |
| 11:03 |
6,855.47 |
6,859.89 |
6,855.47 |
6,859.89 |
169.8K |
| 11:04 |
6,860.24 |
6,862.56 |
6,860.24 |
6,862.56 |
133.4K |
| 11:05 |
6,862.12 |
6,862.12 |
6,861.51 |
6,861.76 |
90.2K |
| 11:06 |
6,863.17 |
6,865.65 |
6,863.17 |
6,865.65 |
177.7K |
| 11:07 |
6,866.43 |
6,866.43 |
6,865.33 |
6,866.00 |
71.3K |
| 11:08 |
6,866.26 |
6,868.32 |
6,866.26 |
6,867.65 |
147.2K |
| 11:09 |
6,867.77 |
6,869.19 |
6,867.77 |
6,868.71 |
178.4K |
| 11:10 |
6,869.33 |
6,870.52 |
6,869.01 |
6,870.52 |
133.5K |
| 11:11 |
6,870.84 |
6,873.65 |
6,870.84 |
6,873.65 |
324.3K |
| 11:12 |
6,875.67 |
6,878.20 |
6,875.67 |
6,877.80 |
360.1K |
| 11:13 |
6,877.17 |
6,879.31 |
6,877.17 |
6,877.97 |
157.6K |
| 11:14 |
6,878.56 |
6,880.19 |
6,878.19 |
6,880.19 |
254.2K |
| 11:15 |
6,881.83 |
6,881.83 |
6,880.18 |
6,880.18 |
263.7K |
| 11:16 |
6,882.00 |
6,882.84 |
6,881.84 |
6,882.74 |
195.4K |
| 11:17 |
6,882.53 |
6,882.53 |
6,879.86 |
6,879.86 |
79.5K |
| 11:18 |
6,881.32 |
6,881.32 |
6,878.53 |
6,878.53 |
149.4K |
| 11:19 |
6,878.10 |
6,878.61 |
6,878.08 |
6,878.28 |
97.4K |
| 11:20 |
6,879.13 |
6,881.18 |
6,879.13 |
6,879.39 |
105.5K |
| 11:21 |
6,878.35 |
6,879.96 |
6,878.35 |
6,879.96 |
156.7K |
| 11:22 |
6,881.54 |
6,884.51 |
6,881.54 |
6,884.51 |
236.9K |
| 11:23 |
6,884.02 |
6,885.85 |
6,884.02 |
6,885.31 |
135.8K |
| 11:24 |
6,885.56 |
6,885.56 |
6,884.55 |
6,884.55 |
112.7K |
| 11:25 |
6,885.18 |
6,885.72 |
6,885.18 |
6,885.24 |
193.0K |
| 11:26 |
6,886.21 |
6,887.77 |
6,886.21 |
6,887.53 |
248.1K |
| 11:27 |
6,888.36 |
6,889.59 |
6,888.13 |
6,889.59 |
332.4K |
| 11:28 |
6,885.89 |
6,887.87 |
6,885.78 |
6,887.87 |
225.2K |
| 11:29 |
6,887.61 |
6,888.60 |
6,886.14 |
6,886.14 |
146.0K |
| 11:30 |
6,885.01 |
6,885.31 |
6,884.14 |
6,885.31 |
206.9K |
| 11:31 |
6,883.95 |
6,883.95 |
6,881.38 |
6,881.38 |
155.5K |
| 11:32 |
6,881.14 |
6,881.14 |
6,879.04 |
6,879.13 |
134.7K |
| 11:33 |
6,879.47 |
6,879.47 |
6,876.34 |
6,876.57 |
150.0K |
| 11:34 |
6,876.88 |
6,876.88 |
6,874.98 |
6,874.98 |
123.7K |
| 11:35 |
6,874.77 |
6,875.26 |
6,873.20 |
6,873.20 |
123.2K |
| 11:36 |
6,872.72 |
6,874.15 |
6,872.28 |
6,872.28 |
82.7K |
| 11:37 |
6,872.44 |
6,872.44 |
6,870.74 |
6,870.74 |
81.3K |
| 11:38 |
6,870.95 |
6,870.95 |
6,869.88 |
6,869.88 |
205.2K |
| 11:39 |
6,870.02 |
6,870.54 |
6,869.05 |
6,869.05 |
112.3K |
| 11:40 |
6,869.61 |
6,871.00 |
6,869.61 |
6,871.00 |
64.5K |
| 11:41 |
6,871.62 |
6,872.88 |
6,871.62 |
6,872.72 |
87.7K |
| 11:42 |
6,873.31 |
6,877.07 |
6,873.31 |
6,877.07 |
203.0K |
| 11:43 |
6,878.74 |
6,879.24 |
6,876.63 |
6,876.63 |
319.8K |
| 11:44 |
6,876.36 |
6,877.63 |
6,876.36 |
6,877.63 |
114.8K |
| 11:45 |
6,877.17 |
6,878.72 |
6,877.17 |
6,878.72 |
159.1K |
| 11:46 |
6,879.80 |
6,879.80 |
6,877.97 |
6,877.97 |
203.7K |
| 11:47 |
6,878.50 |
6,878.99 |
6,878.12 |
6,878.99 |
84.7K |
| 11:48 |
6,879.89 |
6,881.09 |
6,879.55 |
6,880.88 |
142.7K |
| 11:49 |
6,879.93 |
6,880.06 |
6,878.76 |
6,878.76 |
104.3K |
| 11:50 |
6,879.57 |
6,879.57 |
6,878.72 |
6,879.27 |
82.9K |
| 11:51 |
6,879.78 |
6,879.87 |
6,877.94 |
6,877.94 |
78.0K |
| 11:52 |
6,878.52 |
6,879.10 |
6,877.86 |
6,879.10 |
53.3K |
| 11:53 |
6,879.11 |
6,880.76 |
6,879.11 |
6,880.76 |
93.6K |
| 11:54 |
6,880.38 |
6,880.38 |
6,880.00 |
6,880.00 |
112.7K |
| 11:55 |
6,879.16 |
6,879.25 |
6,878.36 |
6,878.36 |
149.6K |
| 11:56 |
6,878.64 |
6,878.64 |
6,877.14 |
6,877.14 |
70.5K |
| 11:57 |
6,877.64 |
6,879.07 |
6,877.04 |
6,879.07 |
67.5K |
| 11:58 |
6,878.69 |
6,880.81 |
6,878.52 |
6,880.81 |
97.3K |
| 11:59 |
6,882.71 |
6,882.71 |
6,882.39 |
6,882.52 |
96.1K |
| 12:00 |
6,882.68 |
6,882.68 |
6,880.34 |
6,881.08 |
168.3K |
| 12:01 |
6,880.91 |
6,883.71 |
6,880.91 |
6,883.71 |
81.2K |
| 12:02 |
6,885.26 |
6,886.03 |
6,883.51 |
6,883.51 |
138.5K |
| 12:03 |
6,884.33 |
6,884.33 |
6,880.16 |
6,880.16 |
89.8K |
| 12:04 |
6,879.54 |
6,880.63 |
6,879.54 |
6,880.03 |
69.5K |
| 12:05 |
6,879.69 |
6,880.09 |
6,879.69 |
6,880.07 |
91.6K |
| 12:06 |
6,879.69 |
6,879.87 |
6,878.95 |
6,879.38 |
65.8K |
| 12:07 |
6,877.64 |
6,877.64 |
6,875.29 |
6,875.76 |
113.9K |
| 12:08 |
6,875.85 |
6,877.38 |
6,875.85 |
6,877.38 |
63.5K |
| 12:09 |
6,878.14 |
6,878.45 |
6,877.26 |
6,878.45 |
118.1K |
| 12:10 |
6,877.68 |
6,877.68 |
6,876.03 |
6,876.03 |
83.5K |
| 12:11 |
6,874.35 |
6,875.12 |
6,874.35 |
6,875.12 |
187.7K |
| 12:12 |
6,874.16 |
6,875.09 |
6,874.16 |
6,875.09 |
108.8K |
| 12:13 |
6,874.61 |
6,876.46 |
6,874.61 |
6,876.46 |
85.0K |
| 12:14 |
6,876.25 |
6,876.61 |
6,875.97 |
6,875.97 |
57.6K |
| 12:15 |
6,875.17 |
6,875.17 |
6,873.91 |
6,874.24 |
57.5K |
| 12:16 |
6,874.24 |
6,875.72 |
6,874.24 |
6,875.10 |
65.9K |
| 12:17 |
6,874.70 |
6,875.04 |
6,874.70 |
6,875.01 |
56.5K |
| 12:18 |
6,874.71 |
6,875.25 |
6,874.71 |
6,875.25 |
165.7K |
| 12:19 |
6,875.66 |
6,876.27 |
6,871.57 |
6,871.57 |
120.1K |
| 12:20 |
6,871.17 |
6,871.68 |
6,869.98 |
6,871.68 |
125.9K |
| 12:21 |
6,871.45 |
6,871.45 |
6,869.96 |
6,871.19 |
72.7K |
| 12:22 |
6,870.63 |
6,872.23 |
6,870.30 |
6,872.23 |
129.4K |
| 12:23 |
6,872.39 |
6,872.83 |
6,871.04 |
6,871.11 |
87.3K |
| 12:24 |
6,871.27 |
6,872.01 |
6,871.22 |
6,872.01 |
74.8K |
| 12:25 |
6,870.08 |
6,870.96 |
6,870.06 |
6,870.96 |
91.0K |
| 12:26 |
6,870.74 |
6,873.00 |
6,870.74 |
6,873.00 |
70.6K |
| 12:27 |
6,872.01 |
6,872.01 |
6,869.50 |
6,869.50 |
331.4K |
| 12:28 |
6,869.23 |
6,874.44 |
6,869.23 |
6,874.44 |
138.8K |
| 12:29 |
6,874.28 |
6,874.62 |
6,873.99 |
6,874.04 |
58.5K |
| 12:30 |
6,874.78 |
6,875.19 |
6,874.78 |
6,874.98 |
116.2K |
| 12:31 |
6,876.59 |
6,877.21 |
6,876.59 |
6,876.73 |
105.4K |
| 12:32 |
6,876.67 |
6,878.74 |
6,876.65 |
6,878.74 |
82.1K |
| 12:33 |
6,880.02 |
6,880.03 |
6,878.97 |
6,878.97 |
118.5K |
| 12:34 |
6,878.95 |
6,879.75 |
6,878.80 |
6,878.80 |
56.2K |
| 12:35 |
6,878.42 |
6,878.94 |
6,878.23 |
6,878.94 |
66.3K |
| 12:36 |
6,880.03 |
6,880.93 |
6,879.86 |
6,879.86 |
79.2K |
| 12:37 |
6,880.34 |
6,880.93 |
6,880.34 |
6,880.37 |
46.1K |
| 12:38 |
6,880.22 |
6,880.53 |
6,880.22 |
6,880.52 |
58.4K |
| 12:39 |
6,880.69 |
6,880.69 |
6,878.18 |
6,878.59 |
87.4K |
| 12:40 |
6,878.72 |
6,878.72 |
6,876.83 |
6,876.83 |
68.5K |
| 12:41 |
6,877.08 |
6,877.10 |
6,876.77 |
6,876.91 |
100.9K |
| 12:42 |
6,876.55 |
6,876.55 |
6,875.10 |
6,875.52 |
119.6K |
| 12:43 |
6,875.13 |
6,875.85 |
6,875.13 |
6,875.68 |
55.0K |
| 12:44 |
6,875.58 |
6,875.58 |
6,872.31 |
6,872.31 |
95.8K |
| 12:45 |
6,871.88 |
6,872.08 |
6,871.75 |
6,871.75 |
94.7K |
| 12:46 |
6,871.68 |
6,871.68 |
6,871.02 |
6,871.35 |
97.9K |
| 12:47 |
6,870.98 |
6,870.98 |
6,869.44 |
6,869.44 |
71.9K |
| 12:48 |
6,868.94 |
6,869.23 |
6,868.12 |
6,868.12 |
42.0K |
| 12:49 |
6,868.41 |
6,868.41 |
6,866.23 |
6,866.41 |
127.8K |
| 12:50 |
6,867.10 |
6,867.10 |
6,862.76 |
6,862.76 |
125.0K |
| 12:51 |
6,862.54 |
6,862.74 |
6,861.84 |
6,861.84 |
70.1K |
| 12:52 |
6,860.49 |
6,860.95 |
6,859.81 |
6,859.81 |
114.8K |
| 12:53 |
6,859.39 |
6,860.20 |
6,859.37 |
6,860.20 |
111.7K |
| 12:54 |
6,860.47 |
6,860.81 |
6,860.24 |
6,860.24 |
79.8K |
| 12:55 |
6,860.81 |
6,862.18 |
6,860.81 |
6,862.18 |
117.2K |
| 12:56 |
6,862.24 |
6,862.43 |
6,862.24 |
6,862.43 |
145.2K |
| 12:57 |
6,863.68 |
6,865.23 |
6,863.68 |
6,865.08 |
69.0K |
| 12:58 |
6,865.06 |
6,865.44 |
6,865.00 |
6,865.44 |
82.8K |
| 12:59 |
6,865.30 |
6,865.30 |
6,864.45 |
6,864.45 |
33.2K |
| 13:00 |
6,864.70 |
6,865.23 |
6,863.93 |
6,865.17 |
81.3K |
| 13:01 |
6,864.35 |
6,864.61 |
6,864.32 |
6,864.61 |
87.6K |
| 13:02 |
6,864.65 |
6,864.65 |
6,864.27 |
6,864.27 |
133.3K |
| 13:03 |
6,864.37 |
6,864.73 |
6,864.25 |
6,864.25 |
153.8K |
| 13:04 |
6,864.56 |
6,864.85 |
6,864.40 |
6,864.85 |
312.5K |
| 13:05 |
6,865.45 |
6,868.47 |
6,865.45 |
6,868.47 |
152.9K |
| 13:06 |
6,868.62 |
6,870.29 |
6,868.62 |
6,868.96 |
119.6K |
| 13:07 |
6,869.28 |
6,870.32 |
6,869.28 |
6,870.08 |
399.3K |
| 13:08 |
6,869.55 |
6,869.92 |
6,867.52 |
6,867.52 |
212.7K |
| 13:09 |
6,866.72 |
6,868.19 |
6,866.72 |
6,868.19 |
123.8K |
| 13:10 |
6,868.40 |
6,868.78 |
6,867.34 |
6,867.34 |
49.7K |
| 13:11 |
6,867.20 |
6,867.20 |
6,865.95 |
6,865.96 |
41.1K |
| 13:12 |
6,866.72 |
6,866.72 |
6,866.35 |
6,866.35 |
61.1K |
| 13:13 |
6,868.03 |
6,868.77 |
6,868.03 |
6,868.67 |
96.1K |
| 13:14 |
6,868.84 |
6,870.50 |
6,868.69 |
6,870.50 |
134.3K |
| 13:15 |
6,870.98 |
6,871.57 |
6,870.75 |
6,870.75 |
91.2K |
| 13:16 |
6,870.48 |
6,871.85 |
6,870.48 |
6,871.45 |
60.9K |
| 13:17 |
6,871.28 |
6,872.49 |
6,871.28 |
6,872.49 |
77.0K |
| 13:18 |
6,872.07 |
6,872.07 |
6,871.27 |
6,871.78 |
60.0K |
| 13:19 |
6,871.73 |
6,872.41 |
6,871.73 |
6,872.24 |
348.1K |
| 13:20 |
6,872.53 |
6,873.57 |
6,872.40 |
6,873.57 |
115.4K |
| 13:21 |
6,873.94 |
6,873.94 |
6,871.87 |
6,871.87 |
96.0K |
| 13:22 |
6,870.70 |
6,872.48 |
6,870.70 |
6,872.48 |
203.9K |
| 13:23 |
6,872.53 |
6,872.53 |
6,872.08 |
6,872.08 |
32.3K |
| 13:24 |
6,872.70 |
6,872.70 |
6,871.36 |
6,871.89 |
53.7K |
| 13:25 |
6,871.96 |
6,872.84 |
6,871.46 |
6,872.84 |
51.8K |
| 13:26 |
6,872.72 |
6,872.72 |
6,871.38 |
6,872.13 |
165.5K |
| 13:27 |
6,872.98 |
6,874.72 |
6,872.98 |
6,874.72 |
77.0K |
| 13:28 |
6,874.59 |
6,874.91 |
6,874.59 |
6,874.91 |
45.0K |
| 13:29 |
6,874.55 |
6,875.32 |
6,874.15 |
6,875.32 |
47.3K |
| 13:30 |
6,875.28 |
6,875.37 |
6,874.80 |
6,875.31 |
103.0K |
| 13:31 |
6,877.50 |
6,878.76 |
6,877.50 |
6,878.01 |
66.9K |
| 13:32 |
6,878.16 |
6,878.43 |
6,877.50 |
6,878.33 |
94.0K |
| 13:33 |
6,878.30 |
6,878.56 |
6,878.04 |
6,878.56 |
144.1K |
| 13:34 |
6,878.84 |
6,878.84 |
6,877.67 |
6,878.21 |
55.4K |
| 13:35 |
6,877.88 |
6,877.88 |
6,876.18 |
6,876.18 |
72.3K |
| 13:36 |
6,876.38 |
6,876.95 |
6,874.70 |
6,876.63 |
110.1K |
| 13:37 |
6,876.80 |
6,877.45 |
6,876.63 |
6,876.63 |
41.5K |
| 13:38 |
6,876.54 |
6,876.54 |
6,875.10 |
6,875.10 |
100.5K |
| 13:39 |
6,875.26 |
6,875.80 |
6,873.88 |
6,873.88 |
82.4K |
| 13:40 |
6,873.22 |
6,874.03 |
6,873.22 |
6,874.03 |
46.9K |
| 13:41 |
6,874.75 |
6,875.67 |
6,874.75 |
6,875.20 |
53.0K |
| 13:42 |
6,875.31 |
6,875.31 |
6,874.08 |
6,874.08 |
97.9K |
| 13:43 |
6,873.24 |
6,873.42 |
6,872.94 |
6,872.94 |
146.0K |
| 13:44 |
6,872.49 |
6,872.66 |
6,871.88 |
6,871.88 |
50.3K |
| 13:45 |
6,872.14 |
6,872.14 |
6,871.74 |
6,872.09 |
61.7K |
| 13:46 |
6,872.54 |
6,874.72 |
6,872.54 |
6,874.72 |
88.8K |
| 13:47 |
6,874.61 |
6,875.58 |
6,874.61 |
6,874.74 |
52.9K |
| 13:48 |
6,874.41 |
6,874.41 |
6,873.43 |
6,873.43 |
97.1K |
| 13:49 |
6,874.05 |
6,874.05 |
6,873.29 |
6,873.29 |
88.3K |
| 13:50 |
6,873.30 |
6,873.88 |
6,873.30 |
6,873.88 |
70.6K |
| 13:51 |
6,874.09 |
6,875.38 |
6,874.09 |
6,875.04 |
43.9K |
| 13:52 |
6,875.07 |
6,875.95 |
6,874.91 |
6,874.91 |
113.1K |
| 13:53 |
6,874.75 |
6,874.75 |
6,872.02 |
6,873.17 |
205.1K |
| 13:54 |
6,873.34 |
6,874.59 |
6,873.34 |
6,874.52 |
46.9K |
| 13:55 |
6,874.46 |
6,874.46 |
6,872.92 |
6,873.89 |
55.7K |
| 13:56 |
6,873.39 |
6,873.58 |
6,870.62 |
6,870.62 |
75.1K |
| 13:57 |
6,868.51 |
6,868.51 |
6,867.09 |
6,867.26 |
182.2K |
| 13:58 |
6,867.21 |
6,867.53 |
6,867.21 |
6,867.50 |
84.2K |
| 13:59 |
6,867.29 |
6,867.29 |
6,866.73 |
6,866.74 |
62.1K |
| 14:00 |
6,866.69 |
6,866.69 |
6,864.84 |
6,864.84 |
278.1K |
| 14:01 |
6,864.33 |
6,864.33 |
6,862.96 |
6,863.01 |
101.1K |
| 14:02 |
6,860.91 |
6,861.72 |
6,860.91 |
6,861.72 |
98.5K |
| 14:03 |
6,861.90 |
6,863.94 |
6,861.90 |
6,863.94 |
87.6K |
| 14:04 |
6,864.27 |
6,865.50 |
6,864.27 |
6,865.50 |
60.8K |
| 14:05 |
6,865.61 |
6,865.87 |
6,865.47 |
6,865.57 |
60.7K |
| 14:06 |
6,866.02 |
6,867.46 |
6,866.02 |
6,866.81 |
74.2K |
| 14:07 |
6,867.06 |
6,867.28 |
6,867.06 |
6,867.28 |
49.4K |
| 14:08 |
6,867.42 |
6,868.12 |
6,867.42 |
6,867.50 |
97.7K |
| 14:09 |
6,866.73 |
6,866.98 |
6,866.37 |
6,866.98 |
47.9K |
| 14:10 |
6,866.15 |
6,868.10 |
6,866.15 |
6,868.10 |
168.5K |
| 14:11 |
6,868.78 |
6,868.78 |
6,867.94 |
6,867.94 |
72.6K |
| 14:12 |
6,868.37 |
6,868.70 |
6,868.37 |
6,868.70 |
49.6K |
| 14:13 |
6,868.90 |
6,869.84 |
6,868.90 |
6,869.04 |
78.9K |
| 14:14 |
6,868.95 |
6,868.95 |
6,867.60 |
6,867.62 |
47.8K |
| 14:15 |
6,869.87 |
6,870.07 |
6,868.01 |
6,868.01 |
84.0K |
| 14:16 |
6,867.71 |
6,868.05 |
6,866.46 |
6,868.05 |
52.4K |
| 14:17 |
6,867.96 |
6,868.68 |
6,867.61 |
6,868.68 |
92.8K |
| 14:18 |
6,868.69 |
6,868.69 |
6,865.60 |
6,865.95 |
111.8K |
| 14:19 |
6,866.32 |
6,868.27 |
6,866.32 |
6,868.27 |
149.2K |
| 14:20 |
6,868.14 |
6,868.15 |
6,867.99 |
6,868.09 |
50.8K |
| 14:21 |
6,868.79 |
6,868.79 |
6,868.38 |
6,868.69 |
48.9K |
| 14:22 |
6,869.06 |
6,869.06 |
6,868.21 |
6,868.21 |
82.9K |
| 14:23 |
6,868.08 |
6,868.52 |
6,868.08 |
6,868.52 |
82.2K |
| 14:24 |
6,868.35 |
6,868.35 |
6,867.08 |
6,867.11 |
91.2K |
| 14:25 |
6,867.42 |
6,867.42 |
6,865.67 |
6,865.69 |
60.8K |
| 14:26 |
6,864.97 |
6,864.97 |
6,864.11 |
6,864.29 |
65.0K |
| 14:27 |
6,864.03 |
6,864.22 |
6,863.92 |
6,863.92 |
88.0K |
| 14:28 |
6,863.74 |
6,865.17 |
6,863.74 |
6,864.12 |
127.8K |
| 14:29 |
6,864.71 |
6,865.46 |
6,864.71 |
6,865.46 |
78.3K |
| 14:30 |
6,865.42 |
6,866.81 |
6,865.42 |
6,866.81 |
91.5K |
| 14:31 |
6,866.59 |
6,867.48 |
6,866.59 |
6,866.95 |
74.3K |
| 14:32 |
6,868.24 |
6,868.43 |
6,868.24 |
6,868.29 |
70.8K |
| 14:33 |
6,868.69 |
6,868.69 |
6,866.89 |
6,867.90 |
114.1K |
| 14:34 |
6,868.45 |
6,868.92 |
6,868.45 |
6,868.73 |
98.8K |
| 14:35 |
6,869.34 |
6,869.34 |
6,868.33 |
6,868.33 |
55.2K |
| 14:36 |
6,869.33 |
6,871.26 |
6,869.33 |
6,871.26 |
385.2K |
| 14:37 |
6,871.31 |
6,873.10 |
6,871.31 |
6,873.10 |
123.6K |
| 14:38 |
6,873.42 |
6,874.89 |
6,873.42 |
6,874.40 |
150.7K |
| 14:39 |
6,876.44 |
6,876.44 |
6,875.54 |
6,875.54 |
195.8K |
| 14:40 |
6,876.12 |
6,876.40 |
6,876.03 |
6,876.36 |
87.6K |
| 14:41 |
6,876.06 |
6,876.06 |
6,874.65 |
6,875.54 |
104.3K |
| 14:42 |
6,877.07 |
6,878.47 |
6,877.07 |
6,878.47 |
124.2K |
| 14:43 |
6,878.51 |
6,878.51 |
6,876.83 |
6,877.52 |
140.1K |
| 14:44 |
6,877.40 |
6,877.40 |
6,876.04 |
6,876.04 |
107.5K |
| 14:45 |
6,876.01 |
6,876.34 |
6,876.01 |
6,876.15 |
69.4K |
| 14:46 |
6,876.20 |
6,876.39 |
6,876.20 |
6,876.21 |
141.7K |
| 14:47 |
6,875.35 |
6,875.35 |
6,874.41 |
6,874.41 |
118.7K |
| 14:48 |
6,874.52 |
6,874.52 |
6,873.38 |
6,873.50 |
92.9K |
| 14:49 |
6,873.96 |
6,874.07 |
6,873.81 |
6,873.81 |
126.5K |
| 14:50 |
6,873.41 |
6,875.25 |
6,873.35 |
6,875.25 |
101.6K |
| 14:51 |
6,873.47 |
6,873.47 |
6,872.78 |
6,873.25 |
106.3K |
| 14:52 |
6,874.11 |
6,874.77 |
6,873.73 |
6,874.77 |
46.0K |
| 14:53 |
6,874.31 |
6,874.31 |
6,873.86 |
6,873.86 |
104.3K |
| 14:54 |
6,874.22 |
6,875.49 |
6,874.22 |
6,875.49 |
110.6K |
| 14:55 |
6,875.37 |
6,876.23 |
6,875.37 |
6,876.23 |
64.6K |
| 14:56 |
6,876.08 |
6,876.62 |
6,876.08 |
6,876.62 |
81.0K |
| 14:57 |
6,877.43 |
6,879.06 |
6,877.43 |
6,879.06 |
81.5K |
| 14:58 |
6,879.95 |
6,879.95 |
6,879.44 |
6,879.83 |
65.8K |
| 14:59 |
6,879.71 |
6,880.32 |
6,879.71 |
6,879.94 |
133.3K |
| 15:00 |
6,880.22 |
6,880.22 |
6,879.58 |
6,879.58 |
52.0K |
| 15:01 |
6,879.65 |
6,879.65 |
6,879.15 |
6,879.23 |
63.3K |
| 15:02 |
6,879.10 |
6,880.66 |
6,879.10 |
6,880.66 |
137.5K |
| 15:03 |
6,880.76 |
6,880.76 |
6,879.75 |
6,879.75 |
85.6K |
| 15:04 |
6,880.05 |
6,880.05 |
6,878.79 |
6,879.03 |
48.7K |
| 15:05 |
6,878.51 |
6,878.52 |
6,878.11 |
6,878.52 |
109.9K |
| 15:06 |
6,878.30 |
6,878.75 |
6,878.30 |
6,878.75 |
70.1K |
| 15:07 |
6,878.89 |
6,879.88 |
6,878.89 |
6,879.88 |
93.9K |
| 15:08 |
6,879.65 |
6,880.71 |
6,879.65 |
6,880.71 |
67.3K |
| 15:09 |
6,880.73 |
6,880.95 |
6,879.83 |
6,879.83 |
81.8K |
| 15:10 |
6,879.32 |
6,879.41 |
6,878.77 |
6,879.16 |
85.7K |
| 15:11 |
6,879.47 |
6,879.52 |
6,879.18 |
6,879.52 |
98.0K |
| 15:12 |
6,879.66 |
6,879.66 |
6,878.11 |
6,878.41 |
64.0K |
| 15:13 |
6,878.43 |
6,879.29 |
6,878.17 |
6,879.29 |
89.1K |
| 15:14 |
6,879.02 |
6,879.02 |
6,878.04 |
6,878.28 |
119.0K |
| 15:15 |
6,878.03 |
6,878.41 |
6,878.03 |
6,878.12 |
62.7K |
| 15:16 |
6,877.86 |
6,879.69 |
6,877.59 |
6,879.69 |
252.7K |
| 15:17 |
6,880.66 |
6,881.11 |
6,880.66 |
6,881.11 |
169.5K |
| 15:18 |
6,879.97 |
6,880.23 |
6,879.79 |
6,880.16 |
122.3K |
| 15:19 |
6,880.38 |
6,880.38 |
6,879.88 |
6,879.94 |
93.1K |
| 15:20 |
6,880.49 |
6,881.00 |
6,880.49 |
6,881.00 |
85.4K |
| 15:21 |
6,881.36 |
6,881.72 |
6,881.36 |
6,881.62 |
140.6K |
| 15:22 |
6,880.68 |
6,880.68 |
6,879.31 |
6,879.31 |
263.7K |
| 15:23 |
6,878.46 |
6,878.46 |
6,877.99 |
6,878.11 |
144.0K |
| 15:24 |
6,878.67 |
6,879.11 |
6,878.59 |
6,878.59 |
122.3K |
| 15:25 |
6,877.43 |
6,877.98 |
6,877.43 |
6,877.51 |
250.5K |
| 15:26 |
6,878.38 |
6,880.90 |
6,878.38 |
6,880.56 |
198.3K |
| 15:27 |
6,880.51 |
6,881.78 |
6,880.51 |
6,881.78 |
271.6K |
| 15:28 |
6,882.05 |
6,882.45 |
6,881.63 |
6,881.84 |
150.6K |
| 15:29 |
6,881.68 |
6,883.50 |
6,881.68 |
6,883.50 |
129.7K |
| 15:30 |
6,883.00 |
6,883.00 |
6,881.85 |
6,881.85 |
92.6K |
| 15:31 |
6,881.23 |
6,882.16 |
6,881.23 |
6,882.16 |
222.9K |
| 15:32 |
6,882.47 |
6,882.49 |
6,882.21 |
6,882.24 |
142.3K |
| 15:33 |
6,882.96 |
6,884.01 |
6,882.85 |
6,884.01 |
175.2K |
| 15:34 |
6,884.03 |
6,884.03 |
6,881.27 |
6,882.14 |
215.1K |
| 15:35 |
6,881.35 |
6,881.35 |
6,879.64 |
6,880.03 |
149.7K |
| 15:36 |
6,880.06 |
6,880.98 |
6,880.06 |
6,880.98 |
108.7K |
| 15:37 |
6,881.65 |
6,882.27 |
6,881.65 |
6,882.10 |
115.7K |
| 15:38 |
6,882.43 |
6,883.68 |
6,882.43 |
6,883.58 |
191.4K |
| 15:39 |
6,883.04 |
6,883.04 |
6,882.23 |
6,882.23 |
165.3K |
| 15:40 |
6,882.42 |
6,883.13 |
6,882.42 |
6,883.07 |
196.5K |
| 15:41 |
6,882.74 |
6,884.25 |
6,882.74 |
6,883.68 |
274.7K |
| 15:42 |
6,883.24 |
6,883.24 |
6,881.99 |
6,882.55 |
156.5K |
| 15:43 |
6,882.78 |
6,882.97 |
6,882.29 |
6,882.29 |
433.6K |
| 15:44 |
6,881.95 |
6,881.95 |
6,880.84 |
6,881.37 |
361.7K |
| 15:45 |
6,881.14 |
6,881.14 |
6,880.27 |
6,881.14 |
168.3K |
| 15:46 |
6,880.80 |
6,881.29 |
6,880.49 |
6,880.65 |
399.4K |
| 15:47 |
6,880.27 |
6,880.27 |
6,879.21 |
6,879.31 |
288.6K |
| 15:48 |
6,879.59 |
6,880.20 |
6,878.27 |
6,878.27 |
191.4K |
| 15:49 |
6,878.26 |
6,878.50 |
6,877.58 |
6,878.50 |
183.0K |
| 15:50 |
6,878.83 |
6,881.11 |
6,878.83 |
6,880.98 |
734.5K |
| 15:51 |
6,879.71 |
6,879.71 |
6,874.79 |
6,874.79 |
422.4K |
| 15:52 |
6,873.39 |
6,876.07 |
6,873.12 |
6,873.12 |
411.7K |
| 15:53 |
6,871.50 |
6,873.36 |
6,871.50 |
6,873.02 |
366.7K |
| 15:54 |
6,872.52 |
6,873.65 |
6,871.10 |
6,871.10 |
466.2K |
| 15:55 |
6,870.37 |
6,870.37 |
6,866.78 |
6,866.78 |
648.9K |
| 15:56 |
6,865.05 |
6,865.05 |
6,864.22 |
6,864.22 |
634.6K |
| 15:57 |
6,863.98 |
6,865.95 |
6,863.98 |
6,865.04 |
774.9K |
| 15:58 |
6,866.27 |
6,868.45 |
6,866.27 |
6,868.36 |
691.8K |
| 15:59 |
6,868.92 |
6,870.67 |
6,868.35 |
6,870.67 |
1,057.9K |
| 16:00 |
6,870.61 |
6,870.61 |
6,869.07 |
6,869.07 |
30,128.5K |
| 16:01 |
6,869.07 |
6,869.07 |
6,869.07 |
6,869.07 |
146.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|