| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,903.53 |
6,903.53 |
6,824.25 |
6,824.25 |
7,435.2K |
| 09:31 |
6,836.51 |
6,843.29 |
6,836.51 |
6,838.32 |
293.7K |
| 09:32 |
6,840.46 |
6,840.46 |
6,837.04 |
6,837.04 |
254.7K |
| 09:33 |
6,838.96 |
6,838.96 |
6,832.02 |
6,832.02 |
418.2K |
| 09:34 |
6,829.00 |
6,829.00 |
6,823.61 |
6,824.69 |
499.4K |
| 09:35 |
6,823.62 |
6,823.62 |
6,812.72 |
6,812.72 |
1,219.5K |
| 09:36 |
6,817.35 |
6,824.77 |
6,817.35 |
6,824.77 |
335.0K |
| 09:37 |
6,823.04 |
6,823.04 |
6,818.62 |
6,820.22 |
689.5K |
| 09:38 |
6,821.65 |
6,830.19 |
6,821.65 |
6,830.19 |
516.4K |
| 09:39 |
6,830.61 |
6,832.28 |
6,830.01 |
6,831.31 |
178.8K |
| 09:40 |
6,833.13 |
6,833.13 |
6,830.53 |
6,830.53 |
229.2K |
| 09:41 |
6,831.57 |
6,831.57 |
6,825.38 |
6,828.50 |
253.7K |
| 09:42 |
6,828.81 |
6,830.86 |
6,828.38 |
6,829.94 |
315.8K |
| 09:43 |
6,827.99 |
6,834.71 |
6,827.99 |
6,833.80 |
246.6K |
| 09:44 |
6,835.85 |
6,836.18 |
6,833.83 |
6,833.83 |
94.7K |
| 09:45 |
6,829.39 |
6,829.39 |
6,818.30 |
6,818.30 |
580.4K |
| 09:46 |
6,821.17 |
6,821.17 |
6,817.92 |
6,817.92 |
325.4K |
| 09:47 |
6,817.79 |
6,819.96 |
6,817.59 |
6,819.96 |
216.4K |
| 09:48 |
6,821.07 |
6,828.18 |
6,821.07 |
6,828.18 |
214.5K |
| 09:49 |
6,827.53 |
6,830.42 |
6,825.61 |
6,830.42 |
160.7K |
| 09:50 |
6,831.10 |
6,833.35 |
6,831.10 |
6,831.97 |
221.0K |
| 09:51 |
6,830.74 |
6,832.85 |
6,830.74 |
6,832.51 |
156.5K |
| 09:52 |
6,834.25 |
6,836.57 |
6,833.80 |
6,836.57 |
241.0K |
| 09:53 |
6,836.09 |
6,838.68 |
6,836.09 |
6,838.68 |
189.4K |
| 09:54 |
6,837.36 |
6,839.72 |
6,837.36 |
6,839.72 |
138.4K |
| 09:55 |
6,839.70 |
6,840.45 |
6,836.72 |
6,836.72 |
202.1K |
| 09:56 |
6,835.87 |
6,835.92 |
6,834.42 |
6,834.42 |
586.0K |
| 09:57 |
6,834.13 |
6,839.79 |
6,834.13 |
6,839.79 |
365.7K |
| 09:58 |
6,837.49 |
6,837.49 |
6,833.99 |
6,833.99 |
101.3K |
| 09:59 |
6,833.06 |
6,833.39 |
6,832.55 |
6,832.55 |
267.5K |
| 10:00 |
6,831.07 |
6,835.34 |
6,831.07 |
6,835.34 |
139.0K |
| 10:01 |
6,834.34 |
6,836.31 |
6,834.00 |
6,836.31 |
320.5K |
| 10:02 |
6,837.48 |
6,837.52 |
6,834.36 |
6,834.36 |
260.7K |
| 10:03 |
6,833.32 |
6,833.32 |
6,831.93 |
6,832.76 |
151.2K |
| 10:04 |
6,832.33 |
6,833.70 |
6,832.33 |
6,833.06 |
324.5K |
| 10:05 |
6,829.65 |
6,829.65 |
6,826.61 |
6,828.77 |
608.0K |
| 10:06 |
6,831.54 |
6,832.05 |
6,827.79 |
6,827.79 |
129.5K |
| 10:07 |
6,826.05 |
6,826.08 |
6,824.90 |
6,826.08 |
163.4K |
| 10:08 |
6,826.04 |
6,827.44 |
6,825.83 |
6,826.34 |
162.0K |
| 10:09 |
6,825.49 |
6,825.55 |
6,824.74 |
6,824.74 |
106.9K |
| 10:10 |
6,824.30 |
6,825.34 |
6,823.21 |
6,824.61 |
225.1K |
| 10:11 |
6,821.34 |
6,822.59 |
6,821.01 |
6,822.59 |
154.7K |
| 10:12 |
6,822.48 |
6,822.48 |
6,819.57 |
6,819.57 |
193.1K |
| 10:13 |
6,821.15 |
6,823.91 |
6,821.15 |
6,823.91 |
189.2K |
| 10:14 |
6,823.93 |
6,824.77 |
6,823.75 |
6,823.99 |
134.6K |
| 10:15 |
6,822.12 |
6,822.99 |
6,821.96 |
6,821.96 |
359.4K |
| 10:16 |
6,821.36 |
6,821.36 |
6,820.53 |
6,820.71 |
317.0K |
| 10:17 |
6,822.17 |
6,824.32 |
6,822.17 |
6,824.32 |
316.6K |
| 10:18 |
6,825.66 |
6,830.28 |
6,825.66 |
6,830.28 |
310.0K |
| 10:19 |
6,830.71 |
6,834.86 |
6,830.71 |
6,834.86 |
235.7K |
| 10:20 |
6,838.14 |
6,842.61 |
6,838.14 |
6,842.61 |
409.4K |
| 10:21 |
6,842.60 |
6,842.89 |
6,841.29 |
6,841.29 |
288.0K |
| 10:22 |
6,840.81 |
6,841.54 |
6,840.81 |
6,840.92 |
113.7K |
| 10:23 |
6,840.79 |
6,841.10 |
6,840.37 |
6,840.77 |
200.5K |
| 10:24 |
6,840.88 |
6,841.77 |
6,840.88 |
6,841.77 |
100.9K |
| 10:25 |
6,840.50 |
6,840.50 |
6,839.43 |
6,839.67 |
135.6K |
| 10:26 |
6,839.22 |
6,839.62 |
6,837.99 |
6,837.99 |
116.2K |
| 10:27 |
6,833.83 |
6,833.83 |
6,829.95 |
6,829.95 |
185.4K |
| 10:28 |
6,828.96 |
6,828.96 |
6,825.43 |
6,825.43 |
217.7K |
| 10:29 |
6,825.57 |
6,827.67 |
6,825.22 |
6,825.22 |
197.8K |
| 10:30 |
6,823.61 |
6,826.51 |
6,823.61 |
6,826.51 |
179.1K |
| 10:31 |
6,826.24 |
6,830.57 |
6,826.24 |
6,830.57 |
208.1K |
| 10:32 |
6,830.91 |
6,831.55 |
6,830.91 |
6,831.55 |
74.1K |
| 10:33 |
6,831.50 |
6,834.90 |
6,831.50 |
6,833.32 |
153.7K |
| 10:34 |
6,833.24 |
6,833.24 |
6,831.59 |
6,831.96 |
76.0K |
| 10:35 |
6,831.20 |
6,831.20 |
6,827.55 |
6,828.59 |
172.3K |
| 10:36 |
6,829.34 |
6,829.61 |
6,829.34 |
6,829.61 |
153.9K |
| 10:37 |
6,830.31 |
6,831.16 |
6,830.00 |
6,831.16 |
110.6K |
| 10:38 |
6,830.77 |
6,831.94 |
6,830.77 |
6,831.85 |
133.1K |
| 10:39 |
6,832.02 |
6,833.28 |
6,831.93 |
6,833.28 |
196.5K |
| 10:40 |
6,833.57 |
6,834.19 |
6,833.57 |
6,834.02 |
90.5K |
| 10:41 |
6,835.01 |
6,835.63 |
6,835.01 |
6,835.63 |
149.8K |
| 10:42 |
6,834.19 |
6,834.79 |
6,833.68 |
6,833.68 |
117.8K |
| 10:43 |
6,833.24 |
6,835.01 |
6,833.24 |
6,834.98 |
170.3K |
| 10:44 |
6,834.51 |
6,834.88 |
6,832.94 |
6,832.94 |
119.0K |
| 10:45 |
6,832.36 |
6,832.72 |
6,831.65 |
6,832.72 |
225.1K |
| 10:46 |
6,831.20 |
6,831.20 |
6,827.06 |
6,827.06 |
463.0K |
| 10:47 |
6,827.69 |
6,827.69 |
6,824.88 |
6,824.88 |
74.1K |
| 10:48 |
6,824.25 |
6,824.25 |
6,823.42 |
6,824.04 |
53.3K |
| 10:49 |
6,823.77 |
6,824.56 |
6,823.77 |
6,824.27 |
116.7K |
| 10:50 |
6,822.91 |
6,822.91 |
6,820.06 |
6,820.06 |
162.1K |
| 10:51 |
6,820.52 |
6,823.66 |
6,820.52 |
6,823.66 |
152.8K |
| 10:52 |
6,822.86 |
6,822.86 |
6,820.81 |
6,820.82 |
156.9K |
| 10:53 |
6,821.82 |
6,822.18 |
6,821.47 |
6,821.67 |
119.0K |
| 10:54 |
6,822.48 |
6,822.48 |
6,821.73 |
6,821.73 |
93.2K |
| 10:55 |
6,821.60 |
6,821.88 |
6,821.10 |
6,821.41 |
112.3K |
| 10:56 |
6,820.60 |
6,821.18 |
6,820.54 |
6,820.54 |
160.4K |
| 10:57 |
6,821.61 |
6,822.36 |
6,821.42 |
6,821.89 |
92.6K |
| 10:58 |
6,821.74 |
6,822.23 |
6,821.25 |
6,821.25 |
50.5K |
| 10:59 |
6,821.01 |
6,821.65 |
6,820.05 |
6,820.51 |
59.5K |
| 11:00 |
6,820.12 |
6,821.55 |
6,820.12 |
6,821.55 |
73.0K |
| 11:01 |
6,821.05 |
6,821.05 |
6,818.38 |
6,818.60 |
44.5K |
| 11:02 |
6,817.54 |
6,818.46 |
6,817.54 |
6,817.67 |
115.5K |
| 11:03 |
6,817.78 |
6,819.53 |
6,817.27 |
6,819.53 |
106.8K |
| 11:04 |
6,820.46 |
6,821.37 |
6,819.74 |
6,821.37 |
69.4K |
| 11:05 |
6,821.50 |
6,821.51 |
6,820.27 |
6,820.27 |
66.0K |
| 11:06 |
6,819.81 |
6,820.02 |
6,819.07 |
6,819.15 |
79.5K |
| 11:07 |
6,818.69 |
6,819.40 |
6,817.71 |
6,819.40 |
134.2K |
| 11:08 |
6,819.59 |
6,819.59 |
6,818.57 |
6,818.57 |
35.0K |
| 11:09 |
6,817.32 |
6,817.32 |
6,813.80 |
6,813.80 |
112.6K |
| 11:10 |
6,813.50 |
6,813.50 |
6,812.79 |
6,813.00 |
71.0K |
| 11:11 |
6,813.21 |
6,813.23 |
6,812.87 |
6,812.87 |
34.1K |
| 11:12 |
6,812.63 |
6,813.54 |
6,812.63 |
6,812.76 |
63.9K |
| 11:13 |
6,812.23 |
6,812.23 |
6,811.26 |
6,811.96 |
107.3K |
| 11:14 |
6,811.91 |
6,813.50 |
6,811.48 |
6,811.48 |
366.7K |
| 11:15 |
6,811.44 |
6,812.77 |
6,811.44 |
6,812.77 |
138.9K |
| 11:16 |
6,813.87 |
6,815.39 |
6,813.87 |
6,815.39 |
99.3K |
| 11:17 |
6,816.07 |
6,818.55 |
6,816.07 |
6,818.43 |
99.5K |
| 11:18 |
6,819.31 |
6,820.78 |
6,819.31 |
6,820.78 |
99.2K |
| 11:19 |
6,821.06 |
6,821.06 |
6,818.98 |
6,818.98 |
78.7K |
| 11:20 |
6,820.05 |
6,820.05 |
6,819.33 |
6,819.42 |
166.0K |
| 11:21 |
6,819.15 |
6,819.15 |
6,817.64 |
6,818.02 |
111.9K |
| 11:22 |
6,818.50 |
6,819.86 |
6,818.50 |
6,819.67 |
64.5K |
| 11:23 |
6,819.62 |
6,824.68 |
6,819.62 |
6,824.68 |
146.8K |
| 11:24 |
6,824.46 |
6,824.46 |
6,823.54 |
6,824.32 |
122.6K |
| 11:25 |
6,824.57 |
6,824.57 |
6,821.91 |
6,821.91 |
125.1K |
| 11:26 |
6,821.93 |
6,823.64 |
6,821.93 |
6,823.20 |
74.5K |
| 11:27 |
6,823.28 |
6,823.28 |
6,822.28 |
6,822.28 |
104.6K |
| 11:28 |
6,821.79 |
6,821.79 |
6,819.62 |
6,819.62 |
111.7K |
| 11:29 |
6,820.88 |
6,820.88 |
6,820.33 |
6,820.45 |
85.2K |
| 11:30 |
6,819.94 |
6,819.94 |
6,819.11 |
6,819.81 |
229.9K |
| 11:31 |
6,819.44 |
6,819.56 |
6,818.69 |
6,818.69 |
97.3K |
| 11:32 |
6,819.30 |
6,820.07 |
6,818.86 |
6,820.07 |
64.9K |
| 11:33 |
6,819.61 |
6,819.65 |
6,818.36 |
6,818.57 |
117.9K |
| 11:34 |
6,818.62 |
6,818.62 |
6,817.07 |
6,817.07 |
101.7K |
| 11:35 |
6,815.86 |
6,815.86 |
6,812.35 |
6,812.35 |
302.0K |
| 11:36 |
6,813.32 |
6,814.12 |
6,813.24 |
6,814.12 |
88.5K |
| 11:37 |
6,814.18 |
6,816.74 |
6,814.12 |
6,816.74 |
110.7K |
| 11:38 |
6,817.03 |
6,817.76 |
6,817.03 |
6,817.76 |
134.9K |
| 11:39 |
6,817.95 |
6,817.95 |
6,813.69 |
6,813.69 |
52.3K |
| 11:40 |
6,813.68 |
6,814.40 |
6,813.68 |
6,814.40 |
48.9K |
| 11:41 |
6,815.36 |
6,817.53 |
6,815.36 |
6,817.53 |
134.2K |
| 11:42 |
6,817.48 |
6,817.51 |
6,817.20 |
6,817.23 |
41.1K |
| 11:43 |
6,816.25 |
6,817.64 |
6,816.25 |
6,817.64 |
76.7K |
| 11:44 |
6,817.90 |
6,818.68 |
6,817.77 |
6,817.77 |
84.4K |
| 11:45 |
6,816.77 |
6,816.77 |
6,815.83 |
6,815.96 |
51.1K |
| 11:46 |
6,816.53 |
6,817.60 |
6,816.53 |
6,817.58 |
129.6K |
| 11:47 |
6,817.19 |
6,819.64 |
6,817.07 |
6,819.64 |
67.6K |
| 11:48 |
6,819.34 |
6,820.57 |
6,819.34 |
6,820.57 |
167.1K |
| 11:49 |
6,820.95 |
6,822.54 |
6,820.95 |
6,822.54 |
58.2K |
| 11:50 |
6,821.36 |
6,821.51 |
6,819.70 |
6,819.70 |
48.0K |
| 11:51 |
6,819.41 |
6,819.41 |
6,818.89 |
6,819.23 |
65.4K |
| 11:52 |
6,819.60 |
6,820.52 |
6,819.60 |
6,819.84 |
38.8K |
| 11:53 |
6,818.61 |
6,818.90 |
6,818.61 |
6,818.79 |
53.6K |
| 11:54 |
6,819.00 |
6,821.52 |
6,819.00 |
6,821.52 |
51.9K |
| 11:55 |
6,821.56 |
6,822.28 |
6,821.56 |
6,822.11 |
41.2K |
| 11:56 |
6,822.67 |
6,823.17 |
6,822.10 |
6,822.10 |
45.7K |
| 11:57 |
6,821.82 |
6,822.02 |
6,821.21 |
6,821.21 |
38.6K |
| 11:58 |
6,821.62 |
6,822.71 |
6,821.62 |
6,822.71 |
39.6K |
| 11:59 |
6,822.30 |
6,824.91 |
6,822.30 |
6,824.91 |
103.5K |
| 12:00 |
6,824.59 |
6,824.59 |
6,823.58 |
6,823.58 |
84.8K |
| 12:01 |
6,824.58 |
6,824.73 |
6,824.35 |
6,824.73 |
54.0K |
| 12:02 |
6,824.02 |
6,824.46 |
6,823.53 |
6,824.18 |
50.4K |
| 12:03 |
6,825.94 |
6,826.38 |
6,825.94 |
6,826.33 |
66.9K |
| 12:04 |
6,826.33 |
6,826.33 |
6,825.63 |
6,825.86 |
65.9K |
| 12:05 |
6,825.65 |
6,828.75 |
6,825.63 |
6,828.75 |
63.6K |
| 12:06 |
6,829.06 |
6,831.52 |
6,829.06 |
6,831.52 |
151.1K |
| 12:07 |
6,831.66 |
6,831.95 |
6,831.64 |
6,831.95 |
52.0K |
| 12:08 |
6,831.38 |
6,832.02 |
6,830.48 |
6,830.48 |
124.8K |
| 12:09 |
6,830.52 |
6,831.16 |
6,829.88 |
6,831.16 |
64.4K |
| 12:10 |
6,831.20 |
6,833.62 |
6,831.20 |
6,833.62 |
91.5K |
| 12:11 |
6,833.27 |
6,833.27 |
6,832.60 |
6,832.60 |
43.3K |
| 12:12 |
6,832.91 |
6,832.91 |
6,832.24 |
6,832.24 |
62.9K |
| 12:13 |
6,832.00 |
6,833.09 |
6,832.00 |
6,832.20 |
40.2K |
| 12:14 |
6,832.34 |
6,833.73 |
6,832.00 |
6,833.73 |
97.4K |
| 12:15 |
6,833.58 |
6,833.90 |
6,833.58 |
6,833.90 |
52.4K |
| 12:16 |
6,835.57 |
6,836.53 |
6,835.57 |
6,836.53 |
90.5K |
| 12:17 |
6,836.49 |
6,836.49 |
6,836.05 |
6,836.36 |
128.1K |
| 12:18 |
6,836.20 |
6,836.50 |
6,835.82 |
6,835.82 |
75.1K |
| 12:19 |
6,835.64 |
6,835.97 |
6,835.50 |
6,835.97 |
32.7K |
| 12:20 |
6,836.11 |
6,836.11 |
6,832.57 |
6,833.51 |
71.6K |
| 12:21 |
6,833.49 |
6,834.29 |
6,833.49 |
6,833.86 |
61.9K |
| 12:22 |
6,833.98 |
6,834.09 |
6,833.64 |
6,834.09 |
40.6K |
| 12:23 |
6,834.85 |
6,835.54 |
6,834.55 |
6,835.54 |
34.7K |
| 12:24 |
6,835.44 |
6,837.03 |
6,835.44 |
6,837.03 |
228.6K |
| 12:25 |
6,837.04 |
6,838.26 |
6,837.04 |
6,838.26 |
37.3K |
| 12:26 |
6,838.75 |
6,838.75 |
6,837.70 |
6,837.70 |
75.4K |
| 12:27 |
6,837.38 |
6,837.45 |
6,836.46 |
6,836.46 |
142.6K |
| 12:28 |
6,836.81 |
6,836.81 |
6,836.16 |
6,836.16 |
27.4K |
| 12:29 |
6,836.36 |
6,837.96 |
6,836.36 |
6,837.96 |
70.0K |
| 12:30 |
6,838.84 |
6,839.72 |
6,838.59 |
6,839.72 |
135.0K |
| 12:31 |
6,840.07 |
6,841.39 |
6,840.07 |
6,841.39 |
170.2K |
| 12:32 |
6,841.22 |
6,842.71 |
6,840.91 |
6,842.71 |
264.6K |
| 12:33 |
6,843.30 |
6,843.30 |
6,842.06 |
6,842.06 |
120.6K |
| 12:34 |
6,840.65 |
6,841.03 |
6,840.65 |
6,841.01 |
55.6K |
| 12:35 |
6,841.97 |
6,842.51 |
6,841.48 |
6,841.48 |
108.5K |
| 12:36 |
6,841.62 |
6,841.62 |
6,840.69 |
6,841.18 |
84.0K |
| 12:37 |
6,841.40 |
6,841.40 |
6,840.92 |
6,841.34 |
149.5K |
| 12:38 |
6,843.00 |
6,843.19 |
6,842.98 |
6,842.98 |
203.4K |
| 12:39 |
6,843.02 |
6,843.41 |
6,842.31 |
6,842.31 |
77.4K |
| 12:40 |
6,842.66 |
6,843.28 |
6,842.32 |
6,842.32 |
85.9K |
| 12:41 |
6,842.02 |
6,842.02 |
6,840.45 |
6,840.45 |
269.5K |
| 12:42 |
6,838.75 |
6,838.75 |
6,837.85 |
6,837.93 |
95.6K |
| 12:43 |
6,837.07 |
6,837.07 |
6,835.74 |
6,835.74 |
79.3K |
| 12:44 |
6,836.44 |
6,837.41 |
6,836.44 |
6,837.41 |
78.9K |
| 12:45 |
6,837.38 |
6,837.81 |
6,837.37 |
6,837.81 |
47.3K |
| 12:46 |
6,838.06 |
6,838.06 |
6,836.59 |
6,837.72 |
138.3K |
| 12:47 |
6,837.79 |
6,837.79 |
6,837.54 |
6,837.54 |
225.6K |
| 12:48 |
6,837.20 |
6,838.20 |
6,837.20 |
6,838.20 |
66.6K |
| 12:49 |
6,839.23 |
6,839.44 |
6,839.23 |
6,839.24 |
58.6K |
| 12:50 |
6,838.94 |
6,838.97 |
6,838.27 |
6,838.56 |
83.6K |
| 12:51 |
6,837.89 |
6,837.89 |
6,836.08 |
6,836.40 |
130.0K |
| 12:52 |
6,836.69 |
6,838.10 |
6,836.69 |
6,838.10 |
107.3K |
| 12:53 |
6,837.27 |
6,837.42 |
6,836.92 |
6,837.17 |
78.8K |
| 12:54 |
6,836.69 |
6,836.69 |
6,836.29 |
6,836.41 |
36.8K |
| 12:55 |
6,837.35 |
6,837.35 |
6,836.97 |
6,837.26 |
60.2K |
| 12:56 |
6,837.34 |
6,838.38 |
6,836.77 |
6,838.38 |
60.8K |
| 12:57 |
6,838.52 |
6,838.52 |
6,836.71 |
6,836.71 |
69.3K |
| 12:58 |
6,836.33 |
6,836.89 |
6,835.96 |
6,835.96 |
67.0K |
| 12:59 |
6,836.16 |
6,838.04 |
6,836.16 |
6,838.04 |
127.7K |
| 13:00 |
6,839.02 |
6,840.69 |
6,839.02 |
6,840.32 |
100.8K |
| 13:01 |
6,840.12 |
6,840.12 |
6,838.65 |
6,838.81 |
43.2K |
| 13:02 |
6,838.49 |
6,839.78 |
6,838.49 |
6,839.78 |
67.8K |
| 13:03 |
6,839.71 |
6,841.46 |
6,839.71 |
6,841.46 |
71.2K |
| 13:04 |
6,842.11 |
6,842.11 |
6,841.77 |
6,842.02 |
35.5K |
| 13:05 |
6,842.14 |
6,842.23 |
6,842.04 |
6,842.04 |
28.3K |
| 13:06 |
6,842.15 |
6,842.71 |
6,842.15 |
6,842.71 |
39.9K |
| 13:07 |
6,844.55 |
6,845.15 |
6,844.55 |
6,845.15 |
66.6K |
| 13:08 |
6,845.49 |
6,846.02 |
6,845.49 |
6,846.02 |
50.4K |
| 13:09 |
6,845.86 |
6,845.86 |
6,845.45 |
6,845.54 |
37.5K |
| 13:10 |
6,845.55 |
6,846.28 |
6,845.15 |
6,846.28 |
92.0K |
| 13:11 |
6,846.07 |
6,846.38 |
6,845.62 |
6,845.62 |
33.4K |
| 13:12 |
6,845.64 |
6,845.78 |
6,844.78 |
6,844.78 |
39.7K |
| 13:13 |
6,844.45 |
6,844.45 |
6,843.21 |
6,844.23 |
63.7K |
| 13:14 |
6,843.85 |
6,844.18 |
6,843.66 |
6,844.18 |
62.8K |
| 13:15 |
6,845.12 |
6,846.01 |
6,845.12 |
6,846.01 |
35.0K |
| 13:16 |
6,845.74 |
6,845.74 |
6,845.04 |
6,845.05 |
63.5K |
| 13:17 |
6,845.11 |
6,846.03 |
6,845.11 |
6,846.03 |
47.0K |
| 13:18 |
6,845.20 |
6,845.20 |
6,844.48 |
6,844.48 |
53.7K |
| 13:19 |
6,844.14 |
6,844.53 |
6,843.87 |
6,844.53 |
40.6K |
| 13:20 |
6,844.95 |
6,845.63 |
6,844.95 |
6,845.63 |
43.5K |
| 13:21 |
6,845.25 |
6,847.62 |
6,845.10 |
6,847.62 |
91.5K |
| 13:22 |
6,847.50 |
6,848.10 |
6,847.34 |
6,847.83 |
69.0K |
| 13:23 |
6,848.00 |
6,850.08 |
6,848.00 |
6,850.08 |
33.8K |
| 13:24 |
6,849.82 |
6,850.11 |
6,849.82 |
6,850.11 |
41.7K |
| 13:25 |
6,850.22 |
6,850.22 |
6,848.93 |
6,848.93 |
36.0K |
| 13:26 |
6,848.97 |
6,848.97 |
6,847.79 |
6,848.06 |
56.1K |
| 13:27 |
6,849.02 |
6,851.21 |
6,848.53 |
6,851.21 |
67.1K |
| 13:28 |
6,849.96 |
6,852.80 |
6,849.96 |
6,852.80 |
68.4K |
| 13:29 |
6,851.06 |
6,851.10 |
6,850.76 |
6,850.76 |
57.0K |
| 13:30 |
6,849.31 |
6,849.46 |
6,849.23 |
6,849.24 |
41.1K |
| 13:31 |
6,847.73 |
6,847.73 |
6,847.46 |
6,847.49 |
167.1K |
| 13:32 |
6,847.48 |
6,847.66 |
6,847.48 |
6,847.56 |
27.1K |
| 13:33 |
6,847.39 |
6,847.47 |
6,847.39 |
6,847.44 |
65.6K |
| 13:34 |
6,846.89 |
6,847.63 |
6,846.89 |
6,847.63 |
159.1K |
| 13:35 |
6,848.16 |
6,848.37 |
6,847.67 |
6,847.67 |
93.5K |
| 13:36 |
6,847.83 |
6,848.34 |
6,847.83 |
6,847.85 |
147.9K |
| 13:37 |
6,847.84 |
6,847.84 |
6,847.61 |
6,847.61 |
37.3K |
| 13:38 |
6,847.93 |
6,849.53 |
6,847.93 |
6,849.53 |
62.2K |
| 13:39 |
6,849.55 |
6,849.55 |
6,847.70 |
6,847.70 |
141.3K |
| 13:40 |
6,847.55 |
6,848.74 |
6,847.55 |
6,848.74 |
76.3K |
| 13:41 |
6,848.96 |
6,849.30 |
6,848.96 |
6,849.30 |
78.5K |
| 13:42 |
6,849.40 |
6,850.63 |
6,849.40 |
6,850.34 |
69.9K |
| 13:43 |
6,850.37 |
6,850.91 |
6,849.89 |
6,849.89 |
49.4K |
| 13:44 |
6,849.77 |
6,851.71 |
6,849.77 |
6,851.71 |
77.8K |
| 13:45 |
6,852.55 |
6,852.55 |
6,851.27 |
6,851.27 |
95.8K |
| 13:46 |
6,851.19 |
6,851.86 |
6,851.16 |
6,851.80 |
136.3K |
| 13:47 |
6,851.80 |
6,852.27 |
6,851.35 |
6,852.27 |
45.7K |
| 13:48 |
6,853.41 |
6,853.57 |
6,853.26 |
6,853.57 |
54.1K |
| 13:49 |
6,853.26 |
6,853.43 |
6,853.19 |
6,853.19 |
43.1K |
| 13:50 |
6,853.60 |
6,853.95 |
6,853.60 |
6,853.78 |
65.6K |
| 13:51 |
6,853.70 |
6,854.44 |
6,853.70 |
6,853.76 |
113.7K |
| 13:52 |
6,854.01 |
6,854.72 |
6,854.01 |
6,854.72 |
41.8K |
| 13:53 |
6,856.58 |
6,856.58 |
6,854.19 |
6,854.19 |
92.9K |
| 13:54 |
6,854.42 |
6,854.62 |
6,854.03 |
6,854.03 |
42.5K |
| 13:55 |
6,853.84 |
6,853.84 |
6,851.76 |
6,851.76 |
60.3K |
| 13:56 |
6,851.21 |
6,852.40 |
6,851.21 |
6,852.40 |
110.0K |
| 13:57 |
6,852.81 |
6,853.29 |
6,852.63 |
6,852.74 |
38.1K |
| 13:58 |
6,853.39 |
6,854.50 |
6,853.39 |
6,854.27 |
108.5K |
| 13:59 |
6,856.69 |
6,856.69 |
6,855.37 |
6,855.37 |
87.9K |
| 14:00 |
6,855.09 |
6,855.27 |
6,854.50 |
6,855.27 |
46.8K |
| 14:01 |
6,854.62 |
6,854.62 |
6,853.16 |
6,853.16 |
103.8K |
| 14:02 |
6,853.37 |
6,856.99 |
6,853.37 |
6,856.99 |
118.7K |
| 14:03 |
6,855.67 |
6,856.14 |
6,855.67 |
6,856.14 |
53.0K |
| 14:04 |
6,855.90 |
6,856.73 |
6,854.77 |
6,856.30 |
236.4K |
| 14:05 |
6,855.81 |
6,856.06 |
6,854.50 |
6,854.50 |
90.8K |
| 14:06 |
6,854.13 |
6,854.72 |
6,854.13 |
6,854.72 |
59.8K |
| 14:07 |
6,854.58 |
6,854.58 |
6,853.15 |
6,853.15 |
45.5K |
| 14:08 |
6,854.53 |
6,856.79 |
6,854.53 |
6,855.47 |
51.9K |
| 14:09 |
6,855.64 |
6,855.64 |
6,855.27 |
6,855.45 |
59.1K |
| 14:10 |
6,854.76 |
6,854.83 |
6,854.17 |
6,854.37 |
66.9K |
| 14:11 |
6,854.57 |
6,856.59 |
6,854.28 |
6,856.59 |
46.0K |
| 14:12 |
6,854.85 |
6,854.85 |
6,854.44 |
6,854.44 |
62.3K |
| 14:13 |
6,855.20 |
6,855.45 |
6,855.17 |
6,855.45 |
60.1K |
| 14:14 |
6,855.57 |
6,855.57 |
6,854.75 |
6,854.75 |
58.4K |
| 14:15 |
6,854.56 |
6,854.56 |
6,853.66 |
6,854.38 |
83.5K |
| 14:16 |
6,854.67 |
6,854.79 |
6,854.19 |
6,854.79 |
56.0K |
| 14:17 |
6,853.77 |
6,853.77 |
6,851.69 |
6,851.69 |
426.9K |
| 14:18 |
6,851.02 |
6,852.39 |
6,851.02 |
6,852.39 |
70.6K |
| 14:19 |
6,852.91 |
6,853.09 |
6,852.87 |
6,853.04 |
64.0K |
| 14:20 |
6,853.35 |
6,853.82 |
6,853.35 |
6,853.82 |
86.3K |
| 14:21 |
6,853.41 |
6,854.72 |
6,852.37 |
6,854.72 |
84.2K |
| 14:22 |
6,855.10 |
6,855.56 |
6,854.86 |
6,855.56 |
80.8K |
| 14:23 |
6,855.31 |
6,855.31 |
6,852.01 |
6,852.01 |
147.3K |
| 14:24 |
6,851.12 |
6,852.62 |
6,851.12 |
6,852.62 |
70.0K |
| 14:25 |
6,853.24 |
6,853.24 |
6,852.59 |
6,853.17 |
68.9K |
| 14:26 |
6,853.94 |
6,854.14 |
6,853.29 |
6,853.29 |
65.3K |
| 14:27 |
6,853.30 |
6,853.87 |
6,853.30 |
6,853.62 |
34.9K |
| 14:28 |
6,853.28 |
6,853.28 |
6,852.10 |
6,852.11 |
50.3K |
| 14:29 |
6,852.13 |
6,852.13 |
6,851.60 |
6,851.62 |
68.4K |
| 14:30 |
6,851.06 |
6,852.50 |
6,850.86 |
6,852.50 |
304.9K |
| 14:31 |
6,852.62 |
6,852.72 |
6,851.87 |
6,851.93 |
35.2K |
| 14:32 |
6,851.62 |
6,852.33 |
6,851.62 |
6,852.33 |
61.7K |
| 14:33 |
6,852.15 |
6,852.25 |
6,852.14 |
6,852.20 |
83.8K |
| 14:34 |
6,852.30 |
6,852.30 |
6,851.69 |
6,851.69 |
54.1K |
| 14:35 |
6,853.06 |
6,854.82 |
6,853.06 |
6,854.82 |
149.7K |
| 14:36 |
6,854.39 |
6,854.93 |
6,854.39 |
6,854.51 |
146.6K |
| 14:37 |
6,854.76 |
6,854.76 |
6,853.90 |
6,854.22 |
88.9K |
| 14:38 |
6,853.08 |
6,854.06 |
6,853.06 |
6,853.06 |
84.7K |
| 14:39 |
6,852.15 |
6,852.72 |
6,852.15 |
6,852.52 |
51.8K |
| 14:40 |
6,853.19 |
6,853.75 |
6,853.19 |
6,853.56 |
73.6K |
| 14:41 |
6,853.18 |
6,853.18 |
6,852.71 |
6,852.71 |
64.5K |
| 14:42 |
6,852.24 |
6,852.54 |
6,851.94 |
6,851.94 |
45.7K |
| 14:43 |
6,851.85 |
6,852.54 |
6,851.33 |
6,851.33 |
48.5K |
| 14:44 |
6,850.77 |
6,851.82 |
6,850.77 |
6,851.68 |
37.1K |
| 14:45 |
6,851.27 |
6,851.27 |
6,850.41 |
6,850.45 |
134.7K |
| 14:46 |
6,849.88 |
6,849.88 |
6,848.84 |
6,848.84 |
66.8K |
| 14:47 |
6,848.64 |
6,849.69 |
6,848.64 |
6,849.31 |
39.1K |
| 14:48 |
6,848.50 |
6,848.56 |
6,848.33 |
6,848.33 |
65.2K |
| 14:49 |
6,848.11 |
6,849.12 |
6,848.03 |
6,849.12 |
69.4K |
| 14:50 |
6,849.16 |
6,850.76 |
6,849.16 |
6,850.19 |
47.6K |
| 14:51 |
6,850.78 |
6,850.78 |
6,849.56 |
6,849.59 |
68.5K |
| 14:52 |
6,849.82 |
6,849.82 |
6,849.54 |
6,849.66 |
44.2K |
| 14:53 |
6,849.62 |
6,849.65 |
6,848.79 |
6,848.79 |
50.3K |
| 14:54 |
6,848.19 |
6,848.20 |
6,847.35 |
6,847.35 |
64.4K |
| 14:55 |
6,848.29 |
6,848.37 |
6,846.95 |
6,846.95 |
75.1K |
| 14:56 |
6,844.63 |
6,845.17 |
6,844.63 |
6,845.04 |
153.5K |
| 14:57 |
6,845.06 |
6,846.16 |
6,845.06 |
6,845.27 |
67.2K |
| 14:58 |
6,845.10 |
6,845.10 |
6,844.64 |
6,844.64 |
76.2K |
| 14:59 |
6,844.54 |
6,845.57 |
6,844.54 |
6,845.47 |
60.3K |
| 15:00 |
6,844.69 |
6,844.89 |
6,844.69 |
6,844.84 |
118.9K |
| 15:01 |
6,845.53 |
6,845.53 |
6,845.26 |
6,845.35 |
54.7K |
| 15:02 |
6,846.68 |
6,847.26 |
6,846.68 |
6,847.09 |
97.3K |
| 15:03 |
6,847.81 |
6,847.81 |
6,845.65 |
6,845.65 |
95.6K |
| 15:04 |
6,847.08 |
6,847.08 |
6,846.94 |
6,846.94 |
105.8K |
| 15:05 |
6,846.48 |
6,847.66 |
6,846.48 |
6,847.66 |
42.7K |
| 15:06 |
6,847.81 |
6,849.59 |
6,847.81 |
6,849.57 |
56.6K |
| 15:07 |
6,848.90 |
6,849.56 |
6,848.90 |
6,849.29 |
102.8K |
| 15:08 |
6,849.42 |
6,849.42 |
6,847.70 |
6,847.70 |
64.9K |
| 15:09 |
6,847.04 |
6,848.20 |
6,847.04 |
6,848.20 |
70.5K |
| 15:10 |
6,846.54 |
6,846.54 |
6,845.27 |
6,845.93 |
60.8K |
| 15:11 |
6,846.40 |
6,846.40 |
6,845.77 |
6,845.77 |
47.3K |
| 15:12 |
6,845.88 |
6,845.90 |
6,845.60 |
6,845.89 |
43.2K |
| 15:13 |
6,846.20 |
6,847.14 |
6,846.20 |
6,847.14 |
59.3K |
| 15:14 |
6,847.52 |
6,849.23 |
6,847.52 |
6,849.23 |
70.6K |
| 15:15 |
6,849.12 |
6,849.12 |
6,848.12 |
6,848.12 |
83.6K |
| 15:16 |
6,848.49 |
6,849.22 |
6,847.76 |
6,849.22 |
63.6K |
| 15:17 |
6,848.94 |
6,850.04 |
6,848.94 |
6,850.04 |
56.5K |
| 15:18 |
6,849.94 |
6,849.94 |
6,847.33 |
6,847.64 |
102.8K |
| 15:19 |
6,847.69 |
6,848.52 |
6,847.69 |
6,848.09 |
74.8K |
| 15:20 |
6,847.81 |
6,847.81 |
6,847.35 |
6,847.35 |
34.5K |
| 15:21 |
6,847.99 |
6,848.09 |
6,847.32 |
6,848.09 |
112.9K |
| 15:22 |
6,847.84 |
6,847.84 |
6,847.52 |
6,847.52 |
91.0K |
| 15:23 |
6,847.28 |
6,847.28 |
6,845.63 |
6,845.63 |
129.5K |
| 15:24 |
6,846.60 |
6,847.14 |
6,846.51 |
6,847.14 |
56.0K |
| 15:25 |
6,846.44 |
6,846.44 |
6,843.86 |
6,843.86 |
102.4K |
| 15:26 |
6,844.34 |
6,844.34 |
6,842.17 |
6,844.04 |
111.7K |
| 15:27 |
6,843.44 |
6,845.53 |
6,843.44 |
6,845.53 |
65.2K |
| 15:28 |
6,845.73 |
6,847.20 |
6,845.73 |
6,846.74 |
115.8K |
| 15:29 |
6,846.62 |
6,846.62 |
6,843.36 |
6,843.36 |
122.4K |
| 15:30 |
6,843.23 |
6,847.93 |
6,843.23 |
6,847.93 |
220.5K |
| 15:31 |
6,848.29 |
6,848.29 |
6,847.48 |
6,847.48 |
65.5K |
| 15:32 |
6,847.68 |
6,848.13 |
6,846.10 |
6,846.10 |
85.6K |
| 15:33 |
6,845.04 |
6,845.04 |
6,844.37 |
6,844.84 |
79.4K |
| 15:34 |
6,845.01 |
6,845.10 |
6,844.24 |
6,845.10 |
80.6K |
| 15:35 |
6,845.62 |
6,846.82 |
6,844.92 |
6,846.82 |
106.3K |
| 15:36 |
6,847.39 |
6,847.39 |
6,846.25 |
6,846.25 |
73.7K |
| 15:37 |
6,845.78 |
6,846.05 |
6,845.53 |
6,845.53 |
69.1K |
| 15:38 |
6,845.94 |
6,845.94 |
6,845.07 |
6,845.07 |
322.6K |
| 15:39 |
6,844.64 |
6,844.95 |
6,844.64 |
6,844.95 |
109.0K |
| 15:40 |
6,844.79 |
6,844.79 |
6,842.75 |
6,842.75 |
151.5K |
| 15:41 |
6,842.89 |
6,844.74 |
6,842.89 |
6,844.74 |
126.1K |
| 15:42 |
6,844.92 |
6,844.92 |
6,844.36 |
6,844.64 |
198.5K |
| 15:43 |
6,845.25 |
6,845.58 |
6,845.03 |
6,845.03 |
141.6K |
| 15:44 |
6,845.30 |
6,845.30 |
6,844.92 |
6,844.92 |
83.3K |
| 15:45 |
6,846.26 |
6,846.48 |
6,843.58 |
6,843.58 |
250.0K |
| 15:46 |
6,843.55 |
6,845.25 |
6,843.55 |
6,845.05 |
137.0K |
| 15:47 |
6,844.95 |
6,845.47 |
6,844.95 |
6,845.07 |
209.6K |
| 15:48 |
6,846.25 |
6,846.85 |
6,846.25 |
6,846.85 |
163.3K |
| 15:49 |
6,847.19 |
6,847.19 |
6,844.98 |
6,844.98 |
256.4K |
| 15:50 |
6,845.06 |
6,854.23 |
6,845.06 |
6,853.08 |
715.2K |
| 15:51 |
6,853.27 |
6,853.30 |
6,852.38 |
6,852.38 |
253.1K |
| 15:52 |
6,853.27 |
6,853.27 |
6,852.51 |
6,853.01 |
260.1K |
| 15:53 |
6,853.81 |
6,855.58 |
6,853.81 |
6,855.58 |
323.4K |
| 15:54 |
6,855.41 |
6,855.73 |
6,852.80 |
6,852.80 |
395.8K |
| 15:55 |
6,854.20 |
6,856.23 |
6,853.39 |
6,856.23 |
363.8K |
| 15:56 |
6,854.66 |
6,856.53 |
6,853.71 |
6,856.21 |
423.7K |
| 15:57 |
6,856.34 |
6,857.71 |
6,856.34 |
6,856.53 |
488.0K |
| 15:58 |
6,857.81 |
6,858.98 |
6,857.81 |
6,858.98 |
576.6K |
| 15:59 |
6,858.91 |
6,860.03 |
6,858.79 |
6,859.85 |
730.6K |
| 16:00 |
6,860.41 |
6,861.38 |
6,860.41 |
6,861.38 |
41,545.8K |
| 16:01 |
6,861.38 |
6,861.38 |
6,861.38 |
6,861.38 |
366.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|