| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,861.38 |
6,884.32 |
6,861.38 |
6,884.32 |
2,663.9K |
| 09:31 |
6,890.87 |
6,894.14 |
6,888.37 |
6,894.14 |
774.6K |
| 09:32 |
6,897.63 |
6,899.61 |
6,895.36 |
6,895.36 |
492.5K |
| 09:33 |
6,888.68 |
6,888.68 |
6,876.04 |
6,876.04 |
395.2K |
| 09:34 |
6,875.01 |
6,875.01 |
6,867.71 |
6,869.47 |
232.8K |
| 09:35 |
6,867.06 |
6,874.25 |
6,867.06 |
6,870.85 |
264.5K |
| 09:36 |
6,875.26 |
6,880.03 |
6,875.26 |
6,880.03 |
264.2K |
| 09:37 |
6,885.55 |
6,891.57 |
6,883.12 |
6,891.57 |
337.7K |
| 09:38 |
6,890.93 |
6,893.30 |
6,888.73 |
6,893.30 |
303.4K |
| 09:39 |
6,890.76 |
6,890.76 |
6,882.28 |
6,882.28 |
509.9K |
| 09:40 |
6,881.19 |
6,881.19 |
6,879.81 |
6,879.81 |
259.8K |
| 09:41 |
6,874.71 |
6,879.98 |
6,874.71 |
6,879.98 |
164.9K |
| 09:42 |
6,882.55 |
6,882.55 |
6,877.30 |
6,877.30 |
265.9K |
| 09:43 |
6,875.43 |
6,875.43 |
6,874.32 |
6,874.32 |
152.9K |
| 09:44 |
6,875.04 |
6,875.04 |
6,869.36 |
6,869.36 |
326.4K |
| 09:45 |
6,868.67 |
6,868.67 |
6,867.74 |
6,867.74 |
179.1K |
| 09:46 |
6,867.37 |
6,867.37 |
6,863.57 |
6,863.57 |
187.5K |
| 09:47 |
6,863.40 |
6,863.40 |
6,858.38 |
6,858.38 |
389.6K |
| 09:48 |
6,856.14 |
6,858.88 |
6,856.14 |
6,858.88 |
270.5K |
| 09:49 |
6,859.13 |
6,859.45 |
6,857.50 |
6,857.50 |
184.9K |
| 09:50 |
6,856.68 |
6,859.90 |
6,856.33 |
6,859.90 |
215.3K |
| 09:51 |
6,860.98 |
6,865.65 |
6,860.98 |
6,865.37 |
177.0K |
| 09:52 |
6,867.35 |
6,867.35 |
6,861.68 |
6,864.31 |
220.0K |
| 09:53 |
6,863.45 |
6,863.45 |
6,861.84 |
6,861.84 |
485.4K |
| 09:54 |
6,860.86 |
6,862.55 |
6,859.08 |
6,859.44 |
185.3K |
| 09:55 |
6,859.09 |
6,859.09 |
6,858.61 |
6,858.76 |
304.1K |
| 09:56 |
6,856.01 |
6,858.34 |
6,856.01 |
6,856.54 |
208.9K |
| 09:57 |
6,858.75 |
6,863.03 |
6,858.48 |
6,863.03 |
142.5K |
| 09:58 |
6,862.24 |
6,862.24 |
6,861.71 |
6,861.89 |
101.1K |
| 09:59 |
6,861.29 |
6,861.58 |
6,860.65 |
6,860.65 |
194.4K |
| 10:00 |
6,857.42 |
6,857.57 |
6,855.69 |
6,857.57 |
418.9K |
| 10:01 |
6,858.42 |
6,861.87 |
6,858.42 |
6,860.60 |
102.0K |
| 10:02 |
6,861.20 |
6,865.09 |
6,861.20 |
6,865.09 |
90.8K |
| 10:03 |
6,862.39 |
6,862.39 |
6,860.37 |
6,861.87 |
221.8K |
| 10:04 |
6,862.41 |
6,863.84 |
6,862.25 |
6,863.84 |
158.7K |
| 10:05 |
6,863.96 |
6,863.96 |
6,855.88 |
6,855.88 |
368.6K |
| 10:06 |
6,854.22 |
6,854.50 |
6,853.45 |
6,853.45 |
227.0K |
| 10:07 |
6,851.25 |
6,858.26 |
6,851.25 |
6,858.26 |
318.0K |
| 10:08 |
6,858.69 |
6,858.69 |
6,853.31 |
6,853.31 |
285.3K |
| 10:09 |
6,853.45 |
6,856.22 |
6,853.45 |
6,855.79 |
389.8K |
| 10:10 |
6,856.35 |
6,857.34 |
6,856.35 |
6,856.87 |
92.7K |
| 10:11 |
6,856.05 |
6,860.26 |
6,856.05 |
6,860.26 |
83.4K |
| 10:12 |
6,859.26 |
6,860.31 |
6,858.98 |
6,860.31 |
282.9K |
| 10:13 |
6,860.88 |
6,861.71 |
6,860.88 |
6,861.39 |
95.8K |
| 10:14 |
6,863.42 |
6,863.62 |
6,863.11 |
6,863.48 |
183.6K |
| 10:15 |
6,864.21 |
6,864.96 |
6,864.08 |
6,864.96 |
101.9K |
| 10:16 |
6,866.12 |
6,867.55 |
6,865.72 |
6,865.89 |
221.7K |
| 10:17 |
6,865.11 |
6,866.51 |
6,864.97 |
6,865.51 |
119.1K |
| 10:18 |
6,865.06 |
6,868.40 |
6,864.92 |
6,868.40 |
183.2K |
| 10:19 |
6,866.29 |
6,866.29 |
6,864.54 |
6,864.54 |
202.6K |
| 10:20 |
6,863.07 |
6,863.21 |
6,862.95 |
6,863.17 |
144.4K |
| 10:21 |
6,861.07 |
6,861.07 |
6,859.69 |
6,860.05 |
231.6K |
| 10:22 |
6,859.14 |
6,861.31 |
6,859.14 |
6,861.31 |
104.8K |
| 10:23 |
6,861.86 |
6,863.15 |
6,861.36 |
6,861.36 |
121.7K |
| 10:24 |
6,860.63 |
6,861.21 |
6,860.47 |
6,861.08 |
64.7K |
| 10:25 |
6,860.92 |
6,861.33 |
6,860.85 |
6,861.32 |
140.2K |
| 10:26 |
6,860.88 |
6,861.40 |
6,860.88 |
6,861.08 |
117.1K |
| 10:27 |
6,861.49 |
6,862.43 |
6,861.49 |
6,862.24 |
226.3K |
| 10:28 |
6,862.30 |
6,862.44 |
6,862.25 |
6,862.25 |
293.8K |
| 10:29 |
6,861.50 |
6,861.50 |
6,857.75 |
6,857.75 |
254.7K |
| 10:30 |
6,856.50 |
6,856.50 |
6,853.39 |
6,853.39 |
209.0K |
| 10:31 |
6,854.12 |
6,854.88 |
6,853.64 |
6,854.88 |
82.8K |
| 10:32 |
6,853.86 |
6,854.66 |
6,853.86 |
6,854.66 |
95.1K |
| 10:33 |
6,854.76 |
6,854.76 |
6,854.46 |
6,854.46 |
148.8K |
| 10:34 |
6,855.56 |
6,856.44 |
6,855.56 |
6,855.72 |
109.9K |
| 10:35 |
6,855.70 |
6,855.70 |
6,853.17 |
6,853.17 |
193.1K |
| 10:36 |
6,853.12 |
6,855.34 |
6,853.12 |
6,855.34 |
99.6K |
| 10:37 |
6,855.80 |
6,856.65 |
6,855.57 |
6,856.65 |
106.8K |
| 10:38 |
6,857.08 |
6,857.08 |
6,855.61 |
6,855.61 |
148.5K |
| 10:39 |
6,854.56 |
6,856.91 |
6,854.56 |
6,856.91 |
217.5K |
| 10:40 |
6,856.87 |
6,857.24 |
6,855.44 |
6,855.44 |
115.0K |
| 10:41 |
6,854.94 |
6,854.97 |
6,854.63 |
6,854.63 |
158.4K |
| 10:42 |
6,853.96 |
6,855.12 |
6,853.74 |
6,853.74 |
191.9K |
| 10:43 |
6,853.63 |
6,855.96 |
6,853.63 |
6,855.96 |
118.7K |
| 10:44 |
6,856.65 |
6,857.66 |
6,856.37 |
6,856.85 |
64.7K |
| 10:45 |
6,856.71 |
6,856.73 |
6,855.74 |
6,856.73 |
144.8K |
| 10:46 |
6,855.98 |
6,856.77 |
6,855.31 |
6,855.31 |
55.1K |
| 10:47 |
6,855.18 |
6,855.18 |
6,853.37 |
6,853.37 |
164.8K |
| 10:48 |
6,852.92 |
6,854.29 |
6,852.92 |
6,854.29 |
109.6K |
| 10:49 |
6,854.53 |
6,854.53 |
6,850.88 |
6,851.28 |
116.4K |
| 10:50 |
6,851.41 |
6,853.03 |
6,851.41 |
6,853.03 |
117.1K |
| 10:51 |
6,854.23 |
6,854.25 |
6,853.52 |
6,854.25 |
104.8K |
| 10:52 |
6,853.71 |
6,853.71 |
6,852.26 |
6,852.26 |
183.7K |
| 10:53 |
6,850.80 |
6,850.80 |
6,849.43 |
6,849.43 |
130.8K |
| 10:54 |
6,849.45 |
6,851.34 |
6,849.45 |
6,851.34 |
108.1K |
| 10:55 |
6,851.18 |
6,852.17 |
6,851.18 |
6,852.17 |
673.1K |
| 10:56 |
6,852.81 |
6,853.72 |
6,852.81 |
6,853.70 |
160.8K |
| 10:57 |
6,853.57 |
6,855.07 |
6,853.57 |
6,854.40 |
207.1K |
| 10:58 |
6,853.94 |
6,854.30 |
6,853.55 |
6,854.20 |
49.6K |
| 10:59 |
6,854.39 |
6,854.75 |
6,853.39 |
6,854.75 |
266.0K |
| 11:00 |
6,855.24 |
6,858.40 |
6,855.24 |
6,858.40 |
129.4K |
| 11:01 |
6,858.96 |
6,858.96 |
6,858.45 |
6,858.62 |
90.4K |
| 11:02 |
6,859.17 |
6,859.23 |
6,858.78 |
6,859.06 |
434.0K |
| 11:03 |
6,858.92 |
6,858.92 |
6,857.53 |
6,857.53 |
224.6K |
| 11:04 |
6,858.35 |
6,858.42 |
6,857.84 |
6,857.84 |
166.6K |
| 11:05 |
6,857.56 |
6,857.56 |
6,855.84 |
6,855.84 |
301.3K |
| 11:06 |
6,856.06 |
6,856.78 |
6,855.65 |
6,856.01 |
227.1K |
| 11:07 |
6,856.04 |
6,856.31 |
6,855.65 |
6,855.83 |
295.8K |
| 11:08 |
6,856.49 |
6,856.49 |
6,854.95 |
6,854.95 |
134.2K |
| 11:09 |
6,854.75 |
6,854.75 |
6,853.85 |
6,853.85 |
279.5K |
| 11:10 |
6,852.54 |
6,853.41 |
6,852.54 |
6,853.41 |
91.2K |
| 11:11 |
6,853.74 |
6,855.15 |
6,853.74 |
6,854.50 |
89.4K |
| 11:12 |
6,854.63 |
6,855.84 |
6,854.63 |
6,855.84 |
134.5K |
| 11:13 |
6,856.09 |
6,856.37 |
6,855.95 |
6,856.37 |
98.0K |
| 11:14 |
6,856.34 |
6,856.53 |
6,856.30 |
6,856.44 |
66.8K |
| 11:15 |
6,856.73 |
6,858.28 |
6,856.48 |
6,858.28 |
111.7K |
| 11:16 |
6,858.48 |
6,858.48 |
6,856.46 |
6,856.66 |
72.9K |
| 11:17 |
6,856.56 |
6,856.56 |
6,854.27 |
6,854.27 |
70.3K |
| 11:18 |
6,854.57 |
6,854.57 |
6,853.44 |
6,853.46 |
90.3K |
| 11:19 |
6,854.87 |
6,856.84 |
6,854.87 |
6,856.84 |
106.0K |
| 11:20 |
6,857.38 |
6,857.55 |
6,857.07 |
6,857.21 |
95.6K |
| 11:21 |
6,856.98 |
6,858.08 |
6,856.98 |
6,858.08 |
84.4K |
| 11:22 |
6,858.46 |
6,859.23 |
6,858.33 |
6,858.33 |
97.7K |
| 11:23 |
6,857.64 |
6,857.70 |
6,857.35 |
6,857.70 |
88.4K |
| 11:24 |
6,857.93 |
6,858.18 |
6,857.93 |
6,858.15 |
100.6K |
| 11:25 |
6,857.06 |
6,858.07 |
6,857.06 |
6,857.20 |
109.0K |
| 11:26 |
6,856.03 |
6,856.03 |
6,854.65 |
6,854.72 |
108.4K |
| 11:27 |
6,854.62 |
6,854.62 |
6,852.39 |
6,852.61 |
62.3K |
| 11:28 |
6,849.41 |
6,850.61 |
6,849.41 |
6,850.61 |
153.4K |
| 11:29 |
6,850.86 |
6,850.86 |
6,849.39 |
6,849.39 |
113.2K |
| 11:30 |
6,848.82 |
6,850.75 |
6,848.82 |
6,850.75 |
60.2K |
| 11:31 |
6,850.97 |
6,851.94 |
6,850.90 |
6,851.94 |
68.6K |
| 11:32 |
6,851.55 |
6,852.21 |
6,850.28 |
6,850.28 |
95.0K |
| 11:33 |
6,850.65 |
6,850.97 |
6,850.08 |
6,850.97 |
136.6K |
| 11:34 |
6,851.82 |
6,853.20 |
6,851.82 |
6,853.20 |
40.6K |
| 11:35 |
6,853.20 |
6,854.62 |
6,853.20 |
6,854.28 |
57.6K |
| 11:36 |
6,854.52 |
6,855.08 |
6,853.87 |
6,853.87 |
71.4K |
| 11:37 |
6,853.14 |
6,853.14 |
6,852.02 |
6,852.31 |
127.1K |
| 11:38 |
6,852.78 |
6,852.78 |
6,852.44 |
6,852.45 |
84.8K |
| 11:39 |
6,851.82 |
6,851.82 |
6,851.27 |
6,851.31 |
135.4K |
| 11:40 |
6,851.44 |
6,851.99 |
6,851.44 |
6,851.93 |
118.1K |
| 11:41 |
6,851.14 |
6,853.50 |
6,851.14 |
6,853.50 |
118.7K |
| 11:42 |
6,853.92 |
6,855.08 |
6,853.92 |
6,855.08 |
112.5K |
| 11:43 |
6,855.61 |
6,855.61 |
6,854.79 |
6,855.40 |
113.2K |
| 11:44 |
6,855.68 |
6,855.76 |
6,855.00 |
6,855.76 |
136.4K |
| 11:45 |
6,856.14 |
6,856.31 |
6,855.67 |
6,855.67 |
364.7K |
| 11:46 |
6,855.50 |
6,856.30 |
6,855.39 |
6,856.30 |
146.0K |
| 11:47 |
6,856.31 |
6,856.31 |
6,855.01 |
6,855.37 |
106.7K |
| 11:48 |
6,855.87 |
6,855.87 |
6,854.39 |
6,854.79 |
73.1K |
| 11:49 |
6,854.44 |
6,855.67 |
6,854.44 |
6,855.39 |
153.4K |
| 11:50 |
6,855.48 |
6,856.68 |
6,855.48 |
6,856.68 |
132.3K |
| 11:51 |
6,856.33 |
6,856.90 |
6,856.21 |
6,856.90 |
601.0K |
| 11:52 |
6,856.22 |
6,856.22 |
6,855.48 |
6,856.09 |
60.1K |
| 11:53 |
6,855.95 |
6,857.74 |
6,855.95 |
6,857.74 |
65.6K |
| 11:54 |
6,857.00 |
6,857.33 |
6,856.29 |
6,856.29 |
89.4K |
| 11:55 |
6,855.80 |
6,856.95 |
6,855.80 |
6,856.95 |
103.0K |
| 11:56 |
6,856.91 |
6,857.86 |
6,856.91 |
6,857.86 |
38.5K |
| 11:57 |
6,857.90 |
6,860.16 |
6,857.90 |
6,860.16 |
124.2K |
| 11:58 |
6,860.65 |
6,861.04 |
6,860.50 |
6,860.50 |
48.4K |
| 11:59 |
6,860.37 |
6,860.77 |
6,860.37 |
6,860.77 |
74.5K |
| 12:00 |
6,860.66 |
6,860.94 |
6,859.47 |
6,859.47 |
89.1K |
| 12:01 |
6,860.48 |
6,862.85 |
6,860.48 |
6,862.85 |
85.8K |
| 12:02 |
6,863.44 |
6,865.35 |
6,863.19 |
6,865.35 |
113.4K |
| 12:03 |
6,866.21 |
6,866.64 |
6,865.77 |
6,865.93 |
204.0K |
| 12:04 |
6,866.02 |
6,866.03 |
6,865.83 |
6,866.03 |
83.0K |
| 12:05 |
6,866.03 |
6,870.50 |
6,865.75 |
6,865.78 |
608.8K |
| 12:06 |
6,865.24 |
6,865.24 |
6,864.01 |
6,864.01 |
131.5K |
| 12:07 |
6,864.03 |
6,864.25 |
6,864.03 |
6,864.25 |
63.9K |
| 12:08 |
6,864.98 |
6,865.85 |
6,864.62 |
6,864.62 |
82.9K |
| 12:09 |
6,865.22 |
6,865.52 |
6,864.56 |
6,864.56 |
91.1K |
| 12:10 |
6,864.80 |
6,865.02 |
6,864.68 |
6,864.96 |
58.8K |
| 12:11 |
6,865.07 |
6,865.63 |
6,865.07 |
6,865.10 |
79.6K |
| 12:12 |
6,866.75 |
6,866.88 |
6,866.19 |
6,866.19 |
80.8K |
| 12:13 |
6,867.89 |
6,868.66 |
6,867.89 |
6,868.38 |
83.8K |
| 12:14 |
6,868.80 |
6,871.32 |
6,868.80 |
6,870.69 |
97.1K |
| 12:15 |
6,870.27 |
6,870.27 |
6,868.92 |
6,869.18 |
58.0K |
| 12:16 |
6,870.08 |
6,870.61 |
6,870.08 |
6,870.61 |
44.3K |
| 12:17 |
6,871.38 |
6,872.33 |
6,871.38 |
6,872.23 |
172.2K |
| 12:18 |
6,872.06 |
6,872.28 |
6,872.06 |
6,872.18 |
59.5K |
| 12:19 |
6,872.25 |
6,872.45 |
6,871.44 |
6,871.44 |
47.0K |
| 12:20 |
6,872.03 |
6,873.59 |
6,872.03 |
6,873.59 |
181.9K |
| 12:21 |
6,876.39 |
6,876.39 |
6,875.84 |
6,876.27 |
118.5K |
| 12:22 |
6,877.86 |
6,877.86 |
6,877.06 |
6,877.69 |
51.9K |
| 12:23 |
6,878.13 |
6,878.13 |
6,877.55 |
6,877.55 |
55.2K |
| 12:24 |
6,877.31 |
6,877.44 |
6,876.67 |
6,876.67 |
54.4K |
| 12:25 |
6,875.97 |
6,876.53 |
6,874.88 |
6,876.53 |
81.1K |
| 12:26 |
6,876.69 |
6,877.05 |
6,876.69 |
6,876.93 |
42.6K |
| 12:27 |
6,878.05 |
6,878.13 |
6,877.05 |
6,877.05 |
104.2K |
| 12:28 |
6,876.07 |
6,876.07 |
6,875.11 |
6,875.76 |
97.4K |
| 12:29 |
6,875.84 |
6,875.87 |
6,874.84 |
6,874.84 |
60.8K |
| 12:30 |
6,874.70 |
6,877.71 |
6,874.70 |
6,877.71 |
91.4K |
| 12:31 |
6,877.60 |
6,877.60 |
6,877.44 |
6,877.50 |
29.8K |
| 12:32 |
6,878.62 |
6,879.65 |
6,878.62 |
6,879.33 |
59.0K |
| 12:33 |
6,879.18 |
6,879.18 |
6,877.90 |
6,878.05 |
208.1K |
| 12:34 |
6,877.99 |
6,878.68 |
6,877.99 |
6,878.45 |
51.1K |
| 12:35 |
6,878.13 |
6,878.13 |
6,876.43 |
6,876.61 |
53.5K |
| 12:36 |
6,877.29 |
6,877.63 |
6,877.29 |
6,877.43 |
53.6K |
| 12:37 |
6,878.19 |
6,878.75 |
6,877.91 |
6,878.75 |
94.3K |
| 12:38 |
6,877.28 |
6,877.63 |
6,876.97 |
6,876.97 |
48.0K |
| 12:39 |
6,876.36 |
6,876.81 |
6,876.36 |
6,876.81 |
69.7K |
| 12:40 |
6,876.59 |
6,877.04 |
6,876.59 |
6,877.04 |
186.3K |
| 12:41 |
6,876.95 |
6,880.43 |
6,876.95 |
6,880.43 |
226.3K |
| 12:42 |
6,879.86 |
6,879.86 |
6,879.17 |
6,879.17 |
107.2K |
| 12:43 |
6,878.87 |
6,878.94 |
6,878.61 |
6,878.61 |
68.4K |
| 12:44 |
6,878.04 |
6,878.37 |
6,877.30 |
6,877.30 |
70.8K |
| 12:45 |
6,877.02 |
6,877.38 |
6,876.66 |
6,876.75 |
59.3K |
| 12:46 |
6,877.43 |
6,877.78 |
6,877.43 |
6,877.78 |
62.6K |
| 12:47 |
6,877.64 |
6,878.68 |
6,877.50 |
6,877.50 |
90.6K |
| 12:48 |
6,877.49 |
6,877.53 |
6,876.44 |
6,876.44 |
67.0K |
| 12:49 |
6,876.39 |
6,876.42 |
6,875.75 |
6,875.92 |
100.1K |
| 12:50 |
6,875.97 |
6,876.84 |
6,875.97 |
6,876.78 |
79.4K |
| 12:51 |
6,876.50 |
6,876.55 |
6,875.59 |
6,875.59 |
173.8K |
| 12:52 |
6,875.79 |
6,876.74 |
6,875.79 |
6,876.74 |
50.1K |
| 12:53 |
6,876.74 |
6,879.13 |
6,876.74 |
6,879.13 |
130.6K |
| 12:54 |
6,878.33 |
6,878.33 |
6,877.55 |
6,877.55 |
60.8K |
| 12:55 |
6,877.90 |
6,879.83 |
6,877.90 |
6,879.83 |
63.0K |
| 12:56 |
6,879.62 |
6,879.62 |
6,879.19 |
6,879.19 |
137.7K |
| 12:57 |
6,879.08 |
6,879.46 |
6,878.83 |
6,879.46 |
72.7K |
| 12:58 |
6,879.75 |
6,879.75 |
6,878.69 |
6,878.69 |
65.0K |
| 12:59 |
6,877.95 |
6,877.95 |
6,877.31 |
6,877.46 |
71.5K |
| 13:00 |
6,877.86 |
6,878.11 |
6,876.87 |
6,877.36 |
118.1K |
| 13:01 |
6,877.23 |
6,877.23 |
6,874.99 |
6,874.99 |
147.5K |
| 13:02 |
6,875.47 |
6,875.87 |
6,875.47 |
6,875.57 |
52.0K |
| 13:03 |
6,875.06 |
6,876.67 |
6,875.06 |
6,876.67 |
42.4K |
| 13:04 |
6,876.46 |
6,877.23 |
6,876.46 |
6,877.21 |
52.7K |
| 13:05 |
6,877.88 |
6,878.47 |
6,877.88 |
6,878.23 |
64.6K |
| 13:06 |
6,878.17 |
6,878.23 |
6,877.97 |
6,878.15 |
83.2K |
| 13:07 |
6,878.18 |
6,878.29 |
6,878.15 |
6,878.25 |
24.2K |
| 13:08 |
6,879.05 |
6,879.21 |
6,878.45 |
6,878.45 |
118.8K |
| 13:09 |
6,878.89 |
6,879.62 |
6,878.89 |
6,879.55 |
43.9K |
| 13:10 |
6,879.55 |
6,880.89 |
6,879.55 |
6,880.26 |
84.3K |
| 13:11 |
6,879.50 |
6,879.50 |
6,878.52 |
6,878.52 |
122.0K |
| 13:12 |
6,878.16 |
6,878.16 |
6,877.19 |
6,877.19 |
88.1K |
| 13:13 |
6,877.57 |
6,878.04 |
6,877.57 |
6,877.85 |
34.0K |
| 13:14 |
6,877.97 |
6,879.28 |
6,877.97 |
6,878.61 |
145.3K |
| 13:15 |
6,878.79 |
6,879.09 |
6,878.44 |
6,879.09 |
321.0K |
| 13:16 |
6,878.99 |
6,882.03 |
6,878.99 |
6,882.03 |
377.2K |
| 13:17 |
6,882.58 |
6,883.28 |
6,882.58 |
6,883.28 |
78.3K |
| 13:18 |
6,882.94 |
6,882.94 |
6,882.52 |
6,882.62 |
47.5K |
| 13:19 |
6,883.06 |
6,883.28 |
6,883.01 |
6,883.01 |
88.6K |
| 13:20 |
6,883.06 |
6,883.06 |
6,881.80 |
6,881.83 |
64.9K |
| 13:21 |
6,882.82 |
6,884.04 |
6,882.82 |
6,884.04 |
82.6K |
| 13:22 |
6,884.16 |
6,884.44 |
6,884.16 |
6,884.44 |
69.0K |
| 13:23 |
6,884.20 |
6,884.20 |
6,883.52 |
6,883.52 |
64.4K |
| 13:24 |
6,884.26 |
6,885.24 |
6,884.26 |
6,885.24 |
105.5K |
| 13:25 |
6,885.44 |
6,887.64 |
6,885.44 |
6,887.64 |
130.6K |
| 13:26 |
6,886.93 |
6,886.93 |
6,886.47 |
6,886.47 |
64.2K |
| 13:27 |
6,886.23 |
6,886.23 |
6,884.21 |
6,884.50 |
91.1K |
| 13:28 |
6,883.97 |
6,885.97 |
6,883.97 |
6,885.97 |
78.7K |
| 13:29 |
6,885.55 |
6,886.16 |
6,885.55 |
6,886.16 |
60.5K |
| 13:30 |
6,885.99 |
6,886.51 |
6,885.99 |
6,886.51 |
95.7K |
| 13:31 |
6,886.50 |
6,886.50 |
6,883.99 |
6,883.99 |
92.3K |
| 13:32 |
6,883.73 |
6,883.73 |
6,881.95 |
6,882.29 |
145.4K |
| 13:33 |
6,882.11 |
6,882.11 |
6,881.71 |
6,881.71 |
40.8K |
| 13:34 |
6,881.10 |
6,881.42 |
6,881.10 |
6,881.42 |
65.1K |
| 13:35 |
6,881.18 |
6,881.57 |
6,881.18 |
6,881.57 |
62.0K |
| 13:36 |
6,881.63 |
6,881.63 |
6,881.35 |
6,881.50 |
41.5K |
| 13:37 |
6,881.82 |
6,881.82 |
6,879.99 |
6,879.99 |
81.3K |
| 13:38 |
6,880.16 |
6,880.70 |
6,880.16 |
6,880.44 |
60.3K |
| 13:39 |
6,880.36 |
6,881.55 |
6,880.36 |
6,881.55 |
46.5K |
| 13:40 |
6,881.60 |
6,881.77 |
6,881.08 |
6,881.64 |
89.4K |
| 13:41 |
6,881.23 |
6,881.23 |
6,880.97 |
6,880.97 |
76.4K |
| 13:42 |
6,881.01 |
6,881.48 |
6,880.91 |
6,881.48 |
52.1K |
| 13:43 |
6,881.47 |
6,881.61 |
6,881.12 |
6,881.12 |
69.9K |
| 13:44 |
6,881.11 |
6,881.11 |
6,880.66 |
6,880.82 |
44.5K |
| 13:45 |
6,881.22 |
6,881.61 |
6,881.20 |
6,881.61 |
100.6K |
| 13:46 |
6,881.51 |
6,881.70 |
6,881.39 |
6,881.57 |
40.1K |
| 13:47 |
6,882.07 |
6,882.89 |
6,882.07 |
6,882.89 |
99.8K |
| 13:48 |
6,882.55 |
6,882.64 |
6,882.33 |
6,882.60 |
144.5K |
| 13:49 |
6,882.48 |
6,883.00 |
6,882.48 |
6,882.98 |
165.0K |
| 13:50 |
6,883.28 |
6,884.32 |
6,883.28 |
6,883.66 |
121.6K |
| 13:51 |
6,883.30 |
6,883.34 |
6,882.35 |
6,882.98 |
89.2K |
| 13:52 |
6,882.73 |
6,882.74 |
6,882.60 |
6,882.60 |
203.2K |
| 13:53 |
6,882.60 |
6,882.60 |
6,881.29 |
6,881.29 |
65.9K |
| 13:54 |
6,881.17 |
6,881.17 |
6,880.56 |
6,880.56 |
75.4K |
| 13:55 |
6,880.77 |
6,880.77 |
6,879.79 |
6,879.79 |
84.5K |
| 13:56 |
6,879.48 |
6,879.83 |
6,879.48 |
6,879.75 |
134.8K |
| 13:57 |
6,879.61 |
6,881.10 |
6,879.50 |
6,881.10 |
116.4K |
| 13:58 |
6,880.02 |
6,880.76 |
6,880.02 |
6,880.63 |
70.7K |
| 13:59 |
6,879.45 |
6,879.45 |
6,878.96 |
6,879.16 |
68.5K |
| 14:00 |
6,879.46 |
6,879.85 |
6,879.26 |
6,879.81 |
70.4K |
| 14:01 |
6,880.15 |
6,880.67 |
6,879.89 |
6,880.67 |
54.1K |
| 14:02 |
6,880.73 |
6,880.73 |
6,879.65 |
6,879.85 |
104.0K |
| 14:03 |
6,880.53 |
6,880.77 |
6,879.99 |
6,880.00 |
39.9K |
| 14:04 |
6,879.40 |
6,879.40 |
6,878.21 |
6,878.21 |
210.6K |
| 14:05 |
6,877.86 |
6,880.14 |
6,877.24 |
6,880.14 |
253.1K |
| 14:06 |
6,879.32 |
6,879.32 |
6,876.52 |
6,876.52 |
293.6K |
| 14:07 |
6,876.54 |
6,877.06 |
6,876.54 |
6,877.06 |
43.9K |
| 14:08 |
6,876.07 |
6,876.25 |
6,875.47 |
6,875.74 |
78.4K |
| 14:09 |
6,875.67 |
6,875.67 |
6,874.54 |
6,874.77 |
82.4K |
| 14:10 |
6,874.65 |
6,874.78 |
6,874.47 |
6,874.78 |
38.1K |
| 14:11 |
6,874.97 |
6,874.97 |
6,872.62 |
6,873.85 |
201.0K |
| 14:12 |
6,873.96 |
6,873.96 |
6,872.45 |
6,872.45 |
126.5K |
| 14:13 |
6,872.48 |
6,872.54 |
6,872.01 |
6,872.01 |
72.1K |
| 14:14 |
6,871.32 |
6,871.32 |
6,870.05 |
6,870.05 |
72.5K |
| 14:15 |
6,870.43 |
6,871.04 |
6,870.43 |
6,871.04 |
30.3K |
| 14:16 |
6,871.10 |
6,871.10 |
6,870.26 |
6,870.44 |
77.7K |
| 14:17 |
6,870.62 |
6,870.62 |
6,868.13 |
6,868.13 |
77.7K |
| 14:18 |
6,867.49 |
6,867.63 |
6,867.47 |
6,867.63 |
133.1K |
| 14:19 |
6,866.85 |
6,867.14 |
6,866.77 |
6,867.14 |
119.4K |
| 14:20 |
6,866.99 |
6,866.99 |
6,865.41 |
6,865.41 |
116.5K |
| 14:21 |
6,865.14 |
6,865.54 |
6,865.14 |
6,865.54 |
159.5K |
| 14:22 |
6,865.96 |
6,866.44 |
6,865.96 |
6,866.44 |
82.9K |
| 14:23 |
6,866.82 |
6,867.37 |
6,866.82 |
6,867.14 |
68.9K |
| 14:24 |
6,866.71 |
6,866.71 |
6,865.69 |
6,865.69 |
53.0K |
| 14:25 |
6,865.60 |
6,865.60 |
6,863.83 |
6,863.83 |
110.2K |
| 14:26 |
6,863.84 |
6,864.72 |
6,863.84 |
6,864.72 |
49.9K |
| 14:27 |
6,864.86 |
6,864.86 |
6,863.55 |
6,864.58 |
100.5K |
| 14:28 |
6,864.89 |
6,866.23 |
6,864.89 |
6,866.23 |
121.9K |
| 14:29 |
6,866.72 |
6,866.72 |
6,866.61 |
6,866.61 |
100.4K |
| 14:30 |
6,867.22 |
6,867.65 |
6,867.05 |
6,867.05 |
70.0K |
| 14:31 |
6,867.36 |
6,867.36 |
6,867.07 |
6,867.20 |
35.7K |
| 14:32 |
6,867.23 |
6,868.48 |
6,867.23 |
6,868.48 |
111.1K |
| 14:33 |
6,868.47 |
6,868.85 |
6,867.47 |
6,867.47 |
95.2K |
| 14:34 |
6,867.36 |
6,868.26 |
6,867.20 |
6,867.20 |
75.1K |
| 14:35 |
6,867.30 |
6,867.78 |
6,867.30 |
6,867.78 |
67.2K |
| 14:36 |
6,867.54 |
6,867.54 |
6,867.18 |
6,867.18 |
53.4K |
| 14:37 |
6,867.49 |
6,867.60 |
6,867.12 |
6,867.60 |
56.3K |
| 14:38 |
6,866.94 |
6,869.18 |
6,866.94 |
6,869.18 |
156.0K |
| 14:39 |
6,869.63 |
6,870.39 |
6,869.63 |
6,870.39 |
54.8K |
| 14:40 |
6,870.51 |
6,870.74 |
6,870.13 |
6,870.25 |
90.5K |
| 14:41 |
6,870.81 |
6,870.81 |
6,870.22 |
6,870.22 |
68.8K |
| 14:42 |
6,870.06 |
6,870.27 |
6,869.32 |
6,869.55 |
59.1K |
| 14:43 |
6,869.60 |
6,870.14 |
6,869.60 |
6,869.96 |
86.7K |
| 14:44 |
6,869.80 |
6,870.41 |
6,869.80 |
6,869.86 |
69.7K |
| 14:45 |
6,870.23 |
6,870.83 |
6,870.10 |
6,870.83 |
105.6K |
| 14:46 |
6,870.60 |
6,870.60 |
6,869.52 |
6,869.52 |
70.3K |
| 14:47 |
6,868.68 |
6,868.68 |
6,867.62 |
6,867.62 |
88.2K |
| 14:48 |
6,868.06 |
6,868.43 |
6,867.59 |
6,867.92 |
65.4K |
| 14:49 |
6,867.70 |
6,869.08 |
6,867.70 |
6,869.08 |
76.3K |
| 14:50 |
6,869.94 |
6,870.45 |
6,869.94 |
6,869.99 |
73.5K |
| 14:51 |
6,869.95 |
6,871.69 |
6,869.95 |
6,871.69 |
122.2K |
| 14:52 |
6,871.40 |
6,871.53 |
6,871.26 |
6,871.45 |
75.9K |
| 14:53 |
6,871.37 |
6,871.61 |
6,870.37 |
6,870.37 |
60.9K |
| 14:54 |
6,870.13 |
6,870.85 |
6,870.13 |
6,870.80 |
118.5K |
| 14:55 |
6,870.69 |
6,870.99 |
6,870.69 |
6,870.77 |
62.2K |
| 14:56 |
6,871.42 |
6,871.57 |
6,871.09 |
6,871.09 |
67.2K |
| 14:57 |
6,871.74 |
6,871.74 |
6,870.60 |
6,871.10 |
117.6K |
| 14:58 |
6,871.28 |
6,872.41 |
6,871.28 |
6,872.41 |
63.8K |
| 14:59 |
6,872.45 |
6,872.75 |
6,871.54 |
6,871.54 |
267.2K |
| 15:00 |
6,872.07 |
6,872.66 |
6,871.97 |
6,872.66 |
175.1K |
| 15:01 |
6,872.27 |
6,872.36 |
6,871.88 |
6,872.36 |
121.6K |
| 15:02 |
6,873.35 |
6,873.82 |
6,873.35 |
6,873.82 |
55.7K |
| 15:03 |
6,873.57 |
6,874.24 |
6,873.57 |
6,874.24 |
56.6K |
| 15:04 |
6,874.39 |
6,874.47 |
6,874.39 |
6,874.39 |
38.9K |
| 15:05 |
6,873.71 |
6,876.34 |
6,873.71 |
6,876.34 |
117.9K |
| 15:06 |
6,876.95 |
6,876.95 |
6,876.49 |
6,876.85 |
135.0K |
| 15:07 |
6,876.84 |
6,877.47 |
6,876.76 |
6,876.76 |
56.7K |
| 15:08 |
6,877.02 |
6,877.02 |
6,876.91 |
6,876.91 |
56.5K |
| 15:09 |
6,876.36 |
6,876.50 |
6,874.41 |
6,874.69 |
220.0K |
| 15:10 |
6,874.49 |
6,875.44 |
6,874.49 |
6,875.19 |
50.8K |
| 15:11 |
6,874.63 |
6,874.63 |
6,873.69 |
6,873.69 |
162.7K |
| 15:12 |
6,873.44 |
6,873.44 |
6,872.61 |
6,872.61 |
84.3K |
| 15:13 |
6,872.92 |
6,874.39 |
6,872.92 |
6,874.39 |
146.9K |
| 15:14 |
6,875.05 |
6,876.15 |
6,875.05 |
6,876.15 |
116.1K |
| 15:15 |
6,876.30 |
6,876.30 |
6,875.73 |
6,875.73 |
44.6K |
| 15:16 |
6,875.60 |
6,875.60 |
6,873.73 |
6,873.99 |
74.1K |
| 15:17 |
6,873.71 |
6,873.71 |
6,873.31 |
6,873.59 |
65.8K |
| 15:18 |
6,873.52 |
6,873.52 |
6,872.42 |
6,873.22 |
91.6K |
| 15:19 |
6,873.27 |
6,873.48 |
6,873.27 |
6,873.46 |
88.0K |
| 15:20 |
6,873.66 |
6,873.78 |
6,873.35 |
6,873.49 |
94.8K |
| 15:21 |
6,873.67 |
6,874.40 |
6,873.67 |
6,873.85 |
149.9K |
| 15:22 |
6,873.77 |
6,874.03 |
6,873.68 |
6,873.95 |
133.8K |
| 15:23 |
6,873.95 |
6,873.95 |
6,872.66 |
6,872.66 |
145.7K |
| 15:24 |
6,872.89 |
6,873.84 |
6,872.89 |
6,873.84 |
71.5K |
| 15:25 |
6,873.99 |
6,874.62 |
6,873.97 |
6,874.62 |
132.2K |
| 15:26 |
6,874.29 |
6,875.15 |
6,873.88 |
6,873.88 |
125.5K |
| 15:27 |
6,873.95 |
6,873.95 |
6,872.94 |
6,872.94 |
106.2K |
| 15:28 |
6,872.62 |
6,872.62 |
6,871.77 |
6,871.77 |
115.8K |
| 15:29 |
6,871.66 |
6,871.96 |
6,871.65 |
6,871.75 |
93.2K |
| 15:30 |
6,872.59 |
6,873.74 |
6,872.59 |
6,873.50 |
169.5K |
| 15:31 |
6,874.09 |
6,874.17 |
6,872.33 |
6,872.33 |
139.8K |
| 15:32 |
6,872.07 |
6,872.07 |
6,871.57 |
6,871.57 |
133.3K |
| 15:33 |
6,871.50 |
6,872.17 |
6,871.50 |
6,871.68 |
87.3K |
| 15:34 |
6,870.77 |
6,871.91 |
6,870.77 |
6,871.91 |
134.1K |
| 15:35 |
6,871.35 |
6,871.35 |
6,870.17 |
6,870.59 |
177.8K |
| 15:36 |
6,870.73 |
6,871.84 |
6,870.73 |
6,871.53 |
93.9K |
| 15:37 |
6,871.66 |
6,872.32 |
6,871.61 |
6,872.32 |
329.0K |
| 15:38 |
6,872.97 |
6,873.34 |
6,872.86 |
6,873.34 |
353.0K |
| 15:39 |
6,874.34 |
6,874.64 |
6,874.34 |
6,874.59 |
263.4K |
| 15:40 |
6,874.81 |
6,874.81 |
6,873.83 |
6,873.83 |
143.1K |
| 15:41 |
6,873.37 |
6,874.04 |
6,873.37 |
6,874.04 |
172.8K |
| 15:42 |
6,874.18 |
6,874.85 |
6,874.11 |
6,874.85 |
169.0K |
| 15:43 |
6,874.82 |
6,874.82 |
6,874.07 |
6,874.22 |
145.8K |
| 15:44 |
6,874.82 |
6,875.21 |
6,874.35 |
6,874.35 |
152.1K |
| 15:45 |
6,873.68 |
6,874.36 |
6,873.47 |
6,873.47 |
236.1K |
| 15:46 |
6,873.11 |
6,873.11 |
6,871.43 |
6,871.43 |
246.8K |
| 15:47 |
6,871.36 |
6,872.16 |
6,871.36 |
6,872.16 |
361.7K |
| 15:48 |
6,872.33 |
6,872.60 |
6,872.16 |
6,872.16 |
138.3K |
| 15:49 |
6,871.80 |
6,872.00 |
6,871.51 |
6,871.76 |
237.9K |
| 15:50 |
6,871.37 |
6,871.37 |
6,868.57 |
6,870.07 |
714.3K |
| 15:51 |
6,870.29 |
6,870.29 |
6,869.63 |
6,869.72 |
366.8K |
| 15:52 |
6,867.09 |
6,867.09 |
6,865.65 |
6,865.65 |
483.5K |
| 15:53 |
6,865.47 |
6,867.68 |
6,865.43 |
6,867.67 |
430.0K |
| 15:54 |
6,867.63 |
6,868.07 |
6,866.83 |
6,866.83 |
318.6K |
| 15:55 |
6,866.48 |
6,866.53 |
6,865.71 |
6,865.71 |
620.2K |
| 15:56 |
6,866.54 |
6,867.83 |
6,865.45 |
6,867.83 |
992.8K |
| 15:57 |
6,866.73 |
6,866.73 |
6,865.10 |
6,866.16 |
579.4K |
| 15:58 |
6,865.94 |
6,866.71 |
6,865.94 |
6,866.11 |
635.8K |
| 15:59 |
6,866.62 |
6,866.62 |
6,862.82 |
6,862.82 |
1,263.0K |
| 16:00 |
6,863.60 |
6,863.79 |
6,863.60 |
6,863.79 |
40,001.2K |
| 16:01 |
6,863.79 |
6,863.79 |
6,863.79 |
6,863.79 |
48.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|