| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,863.79 |
6,863.79 |
6,855.46 |
6,857.17 |
16,453.4K |
| 09:31 |
6,850.74 |
6,851.53 |
6,846.84 |
6,851.53 |
584.9K |
| 09:32 |
6,852.51 |
6,852.51 |
6,847.94 |
6,847.94 |
385.9K |
| 09:33 |
6,849.61 |
6,850.51 |
6,846.01 |
6,850.51 |
226.7K |
| 09:34 |
6,848.18 |
6,848.18 |
6,845.12 |
6,847.92 |
313.6K |
| 09:35 |
6,844.28 |
6,844.28 |
6,839.19 |
6,843.60 |
197.4K |
| 09:36 |
6,842.80 |
6,843.95 |
6,842.03 |
6,843.95 |
94.6K |
| 09:37 |
6,846.85 |
6,846.85 |
6,843.13 |
6,843.51 |
227.3K |
| 09:38 |
6,845.12 |
6,846.36 |
6,843.21 |
6,846.36 |
149.4K |
| 09:39 |
6,845.86 |
6,849.51 |
6,845.86 |
6,848.10 |
162.5K |
| 09:40 |
6,841.48 |
6,841.48 |
6,838.89 |
6,839.51 |
269.0K |
| 09:41 |
6,840.23 |
6,843.00 |
6,840.23 |
6,842.89 |
446.9K |
| 09:42 |
6,839.83 |
6,839.83 |
6,837.70 |
6,837.72 |
245.6K |
| 09:43 |
6,840.10 |
6,842.50 |
6,840.10 |
6,841.06 |
118.9K |
| 09:44 |
6,840.70 |
6,840.70 |
6,835.04 |
6,835.04 |
486.5K |
| 09:45 |
6,834.86 |
6,836.94 |
6,834.86 |
6,836.94 |
227.1K |
| 09:46 |
6,835.67 |
6,835.67 |
6,834.02 |
6,834.02 |
274.8K |
| 09:47 |
6,834.89 |
6,837.58 |
6,834.84 |
6,836.31 |
201.7K |
| 09:48 |
6,835.62 |
6,836.38 |
6,835.56 |
6,836.30 |
183.8K |
| 09:49 |
6,838.12 |
6,840.61 |
6,838.12 |
6,840.61 |
150.1K |
| 09:50 |
6,840.61 |
6,841.45 |
6,839.97 |
6,840.50 |
146.5K |
| 09:51 |
6,840.56 |
6,842.08 |
6,840.56 |
6,841.32 |
98.1K |
| 09:52 |
6,838.79 |
6,842.47 |
6,838.78 |
6,842.47 |
169.4K |
| 09:53 |
6,842.64 |
6,842.86 |
6,842.64 |
6,842.86 |
343.5K |
| 09:54 |
6,844.47 |
6,847.93 |
6,844.47 |
6,847.93 |
159.8K |
| 09:55 |
6,849.67 |
6,851.59 |
6,849.64 |
6,851.59 |
110.5K |
| 09:56 |
6,853.04 |
6,853.19 |
6,852.25 |
6,853.19 |
160.4K |
| 09:57 |
6,852.42 |
6,852.87 |
6,851.92 |
6,852.87 |
153.5K |
| 09:58 |
6,853.72 |
6,856.40 |
6,853.72 |
6,856.40 |
222.0K |
| 09:59 |
6,855.80 |
6,856.43 |
6,854.05 |
6,854.05 |
171.8K |
| 10:00 |
6,854.01 |
6,857.82 |
6,854.01 |
6,857.82 |
155.3K |
| 10:01 |
6,856.74 |
6,856.74 |
6,853.17 |
6,853.17 |
180.4K |
| 10:02 |
6,852.86 |
6,856.51 |
6,852.86 |
6,856.51 |
208.5K |
| 10:03 |
6,858.26 |
6,860.21 |
6,856.40 |
6,860.21 |
181.3K |
| 10:04 |
6,860.29 |
6,860.33 |
6,858.67 |
6,858.67 |
88.0K |
| 10:05 |
6,857.54 |
6,858.11 |
6,856.76 |
6,857.55 |
167.7K |
| 10:06 |
6,857.08 |
6,857.08 |
6,854.58 |
6,854.58 |
150.2K |
| 10:07 |
6,854.93 |
6,854.93 |
6,849.96 |
6,849.96 |
188.7K |
| 10:08 |
6,850.58 |
6,850.58 |
6,847.74 |
6,847.74 |
327.1K |
| 10:09 |
6,846.59 |
6,848.76 |
6,846.59 |
6,848.76 |
115.8K |
| 10:10 |
6,848.31 |
6,849.01 |
6,847.71 |
6,849.01 |
131.9K |
| 10:11 |
6,850.43 |
6,851.71 |
6,850.43 |
6,851.71 |
96.6K |
| 10:12 |
6,852.34 |
6,853.15 |
6,852.34 |
6,853.13 |
148.7K |
| 10:13 |
6,852.70 |
6,853.06 |
6,852.70 |
6,853.06 |
81.2K |
| 10:14 |
6,853.36 |
6,853.46 |
6,852.55 |
6,852.91 |
126.6K |
| 10:15 |
6,852.73 |
6,853.54 |
6,852.73 |
6,852.90 |
252.4K |
| 10:16 |
6,853.55 |
6,856.74 |
6,853.55 |
6,856.02 |
141.2K |
| 10:17 |
6,855.93 |
6,855.93 |
6,853.98 |
6,853.98 |
108.3K |
| 10:18 |
6,854.84 |
6,857.24 |
6,854.84 |
6,857.24 |
117.0K |
| 10:19 |
6,857.30 |
6,858.79 |
6,857.30 |
6,858.49 |
84.9K |
| 10:20 |
6,859.09 |
6,859.09 |
6,856.97 |
6,857.13 |
197.0K |
| 10:21 |
6,857.11 |
6,857.73 |
6,856.89 |
6,857.73 |
242.9K |
| 10:22 |
6,857.71 |
6,857.71 |
6,854.73 |
6,854.82 |
224.6K |
| 10:23 |
6,856.25 |
6,859.05 |
6,856.25 |
6,859.05 |
205.9K |
| 10:24 |
6,859.46 |
6,860.47 |
6,859.46 |
6,859.60 |
104.2K |
| 10:25 |
6,860.03 |
6,860.51 |
6,859.80 |
6,860.18 |
102.8K |
| 10:26 |
6,860.95 |
6,862.60 |
6,860.95 |
6,862.60 |
173.6K |
| 10:27 |
6,862.21 |
6,862.79 |
6,861.67 |
6,862.79 |
147.4K |
| 10:28 |
6,862.22 |
6,862.22 |
6,857.90 |
6,857.90 |
109.9K |
| 10:29 |
6,856.47 |
6,856.47 |
6,854.09 |
6,854.09 |
178.2K |
| 10:30 |
6,852.93 |
6,853.15 |
6,851.36 |
6,851.36 |
143.7K |
| 10:31 |
6,851.01 |
6,851.03 |
6,848.23 |
6,851.03 |
234.8K |
| 10:32 |
6,851.51 |
6,852.90 |
6,851.51 |
6,852.05 |
143.2K |
| 10:33 |
6,852.81 |
6,852.81 |
6,851.82 |
6,851.82 |
57.6K |
| 10:34 |
6,852.38 |
6,852.68 |
6,852.35 |
6,852.68 |
159.4K |
| 10:35 |
6,852.82 |
6,853.39 |
6,852.82 |
6,853.39 |
75.0K |
| 10:36 |
6,856.04 |
6,857.44 |
6,856.04 |
6,857.44 |
170.0K |
| 10:37 |
6,858.05 |
6,859.42 |
6,858.05 |
6,859.42 |
71.5K |
| 10:38 |
6,859.37 |
6,859.99 |
6,858.85 |
6,859.30 |
104.4K |
| 10:39 |
6,859.37 |
6,859.78 |
6,859.20 |
6,859.78 |
96.8K |
| 10:40 |
6,859.42 |
6,862.69 |
6,859.42 |
6,861.24 |
193.0K |
| 10:41 |
6,860.35 |
6,860.35 |
6,858.12 |
6,858.12 |
87.1K |
| 10:42 |
6,857.12 |
6,857.57 |
6,856.91 |
6,857.57 |
88.9K |
| 10:43 |
6,857.67 |
6,858.04 |
6,857.67 |
6,857.68 |
63.4K |
| 10:44 |
6,857.66 |
6,857.85 |
6,857.56 |
6,857.85 |
70.9K |
| 10:45 |
6,857.88 |
6,859.22 |
6,857.88 |
6,859.22 |
175.9K |
| 10:46 |
6,859.38 |
6,860.82 |
6,859.38 |
6,860.82 |
108.5K |
| 10:47 |
6,860.40 |
6,860.40 |
6,858.84 |
6,858.84 |
67.7K |
| 10:48 |
6,858.33 |
6,859.52 |
6,858.33 |
6,859.52 |
96.8K |
| 10:49 |
6,860.27 |
6,860.64 |
6,860.27 |
6,860.37 |
55.6K |
| 10:50 |
6,860.10 |
6,860.82 |
6,858.39 |
6,858.39 |
222.2K |
| 10:51 |
6,859.02 |
6,859.88 |
6,857.91 |
6,857.91 |
43.4K |
| 10:52 |
6,858.26 |
6,858.26 |
6,857.22 |
6,857.32 |
224.7K |
| 10:53 |
6,856.73 |
6,856.73 |
6,856.30 |
6,856.54 |
47.6K |
| 10:54 |
6,856.51 |
6,856.79 |
6,855.54 |
6,855.54 |
105.2K |
| 10:55 |
6,855.51 |
6,855.96 |
6,855.25 |
6,855.68 |
84.5K |
| 10:56 |
6,855.99 |
6,855.99 |
6,855.06 |
6,855.19 |
55.1K |
| 10:57 |
6,855.05 |
6,855.05 |
6,854.79 |
6,855.03 |
52.3K |
| 10:58 |
6,854.31 |
6,855.20 |
6,854.31 |
6,855.01 |
117.1K |
| 10:59 |
6,853.77 |
6,854.45 |
6,853.77 |
6,854.45 |
149.5K |
| 11:00 |
6,854.08 |
6,854.11 |
6,853.62 |
6,853.97 |
106.3K |
| 11:01 |
6,855.57 |
6,857.21 |
6,855.57 |
6,856.98 |
559.5K |
| 11:02 |
6,856.91 |
6,857.68 |
6,856.64 |
6,857.68 |
62.5K |
| 11:03 |
6,858.08 |
6,858.67 |
6,858.08 |
6,858.67 |
67.5K |
| 11:04 |
6,859.35 |
6,860.26 |
6,859.35 |
6,860.26 |
124.8K |
| 11:05 |
6,860.45 |
6,860.75 |
6,859.98 |
6,860.75 |
54.8K |
| 11:06 |
6,859.63 |
6,859.72 |
6,858.96 |
6,858.96 |
75.0K |
| 11:07 |
6,858.49 |
6,858.49 |
6,857.05 |
6,857.05 |
66.8K |
| 11:08 |
6,857.55 |
6,858.24 |
6,857.55 |
6,857.73 |
79.5K |
| 11:09 |
6,857.96 |
6,858.49 |
6,857.96 |
6,858.33 |
31.3K |
| 11:10 |
6,858.99 |
6,859.63 |
6,858.98 |
6,859.63 |
54.3K |
| 11:11 |
6,861.29 |
6,861.40 |
6,860.85 |
6,861.40 |
99.4K |
| 11:12 |
6,861.71 |
6,862.78 |
6,861.71 |
6,862.23 |
71.5K |
| 11:13 |
6,862.36 |
6,862.84 |
6,862.32 |
6,862.32 |
46.7K |
| 11:14 |
6,862.58 |
6,862.58 |
6,862.19 |
6,862.32 |
195.1K |
| 11:15 |
6,862.33 |
6,862.83 |
6,861.58 |
6,861.58 |
97.2K |
| 11:16 |
6,862.63 |
6,862.63 |
6,860.89 |
6,860.89 |
197.1K |
| 11:17 |
6,860.60 |
6,860.60 |
6,859.08 |
6,859.72 |
79.3K |
| 11:18 |
6,859.07 |
6,860.00 |
6,859.07 |
6,859.26 |
117.1K |
| 11:19 |
6,859.44 |
6,859.85 |
6,859.33 |
6,859.85 |
57.2K |
| 11:20 |
6,859.64 |
6,859.64 |
6,858.44 |
6,858.44 |
146.5K |
| 11:21 |
6,858.11 |
6,858.34 |
6,856.81 |
6,857.95 |
133.3K |
| 11:22 |
6,857.60 |
6,858.57 |
6,857.60 |
6,858.57 |
85.5K |
| 11:23 |
6,858.96 |
6,859.90 |
6,858.86 |
6,859.15 |
162.1K |
| 11:24 |
6,859.33 |
6,860.02 |
6,859.13 |
6,860.02 |
48.9K |
| 11:25 |
6,860.29 |
6,860.29 |
6,859.38 |
6,860.15 |
46.1K |
| 11:26 |
6,860.35 |
6,863.73 |
6,860.35 |
6,863.73 |
79.0K |
| 11:27 |
6,865.46 |
6,865.76 |
6,864.51 |
6,864.51 |
142.6K |
| 11:28 |
6,864.91 |
6,865.82 |
6,864.91 |
6,865.26 |
47.3K |
| 11:29 |
6,865.48 |
6,865.61 |
6,864.81 |
6,864.81 |
54.9K |
| 11:30 |
6,865.07 |
6,865.14 |
6,862.13 |
6,862.13 |
90.2K |
| 11:31 |
6,862.31 |
6,862.37 |
6,861.81 |
6,861.81 |
45.6K |
| 11:32 |
6,861.88 |
6,862.52 |
6,861.88 |
6,862.47 |
88.4K |
| 11:33 |
6,862.25 |
6,862.42 |
6,862.03 |
6,862.42 |
187.1K |
| 11:34 |
6,860.57 |
6,863.68 |
6,860.39 |
6,863.68 |
202.5K |
| 11:35 |
6,864.92 |
6,865.23 |
6,864.09 |
6,864.41 |
50.9K |
| 11:36 |
6,864.32 |
6,865.23 |
6,864.32 |
6,865.04 |
34.1K |
| 11:37 |
6,864.84 |
6,864.84 |
6,864.11 |
6,864.30 |
46.4K |
| 11:38 |
6,864.84 |
6,864.84 |
6,862.93 |
6,862.93 |
109.7K |
| 11:39 |
6,862.87 |
6,862.87 |
6,862.02 |
6,862.40 |
64.3K |
| 11:40 |
6,862.41 |
6,862.88 |
6,862.00 |
6,862.00 |
38.6K |
| 11:41 |
6,861.29 |
6,861.29 |
6,858.87 |
6,858.87 |
64.1K |
| 11:42 |
6,858.62 |
6,860.03 |
6,858.62 |
6,860.03 |
79.2K |
| 11:43 |
6,860.03 |
6,860.03 |
6,858.25 |
6,858.25 |
59.1K |
| 11:44 |
6,858.52 |
6,858.55 |
6,857.96 |
6,857.96 |
34.6K |
| 11:45 |
6,858.15 |
6,858.35 |
6,857.51 |
6,857.51 |
43.7K |
| 11:46 |
6,857.32 |
6,857.70 |
6,855.65 |
6,855.80 |
87.2K |
| 11:47 |
6,855.30 |
6,855.30 |
6,853.82 |
6,853.82 |
175.1K |
| 11:48 |
6,854.11 |
6,854.16 |
6,853.67 |
6,853.67 |
53.1K |
| 11:49 |
6,854.54 |
6,855.95 |
6,854.54 |
6,855.95 |
63.8K |
| 11:50 |
6,856.91 |
6,857.35 |
6,856.62 |
6,856.62 |
44.6K |
| 11:51 |
6,857.51 |
6,858.10 |
6,857.51 |
6,858.10 |
102.3K |
| 11:52 |
6,858.13 |
6,858.13 |
6,856.89 |
6,856.89 |
70.5K |
| 11:53 |
6,856.77 |
6,857.41 |
6,856.74 |
6,857.16 |
440.9K |
| 11:54 |
6,857.39 |
6,858.54 |
6,857.39 |
6,858.54 |
63.1K |
| 11:55 |
6,858.43 |
6,859.73 |
6,858.37 |
6,859.73 |
46.7K |
| 11:56 |
6,861.19 |
6,863.31 |
6,861.19 |
6,863.31 |
118.9K |
| 11:57 |
6,862.76 |
6,864.06 |
6,862.49 |
6,863.12 |
122.3K |
| 11:58 |
6,863.69 |
6,864.84 |
6,863.68 |
6,864.84 |
71.5K |
| 11:59 |
6,865.10 |
6,865.25 |
6,865.05 |
6,865.25 |
96.4K |
| 12:00 |
6,865.53 |
6,865.53 |
6,864.34 |
6,864.34 |
65.3K |
| 12:01 |
6,864.27 |
6,864.27 |
6,862.91 |
6,863.63 |
153.4K |
| 12:02 |
6,864.35 |
6,865.37 |
6,864.35 |
6,864.91 |
51.7K |
| 12:03 |
6,865.30 |
6,865.30 |
6,864.08 |
6,864.37 |
115.3K |
| 12:04 |
6,863.88 |
6,865.31 |
6,863.88 |
6,865.05 |
84.2K |
| 12:05 |
6,865.11 |
6,866.67 |
6,864.89 |
6,866.67 |
143.7K |
| 12:06 |
6,866.00 |
6,867.42 |
6,866.00 |
6,867.42 |
51.9K |
| 12:07 |
6,867.46 |
6,867.46 |
6,866.84 |
6,867.04 |
89.7K |
| 12:08 |
6,867.17 |
6,867.50 |
6,866.85 |
6,867.50 |
53.8K |
| 12:09 |
6,867.18 |
6,867.55 |
6,867.18 |
6,867.55 |
73.6K |
| 12:10 |
6,868.26 |
6,869.03 |
6,868.20 |
6,868.86 |
62.3K |
| 12:11 |
6,867.19 |
6,867.29 |
6,866.96 |
6,867.29 |
125.8K |
| 12:12 |
6,867.81 |
6,868.30 |
6,867.36 |
6,868.30 |
76.9K |
| 12:13 |
6,868.43 |
6,869.60 |
6,868.43 |
6,869.32 |
207.3K |
| 12:14 |
6,869.36 |
6,870.19 |
6,869.36 |
6,869.50 |
109.9K |
| 12:15 |
6,868.05 |
6,868.05 |
6,867.39 |
6,867.74 |
100.7K |
| 12:16 |
6,867.86 |
6,867.86 |
6,866.18 |
6,866.18 |
91.4K |
| 12:17 |
6,867.11 |
6,868.16 |
6,867.11 |
6,868.16 |
56.0K |
| 12:18 |
6,868.48 |
6,869.41 |
6,868.48 |
6,869.41 |
129.4K |
| 12:19 |
6,869.86 |
6,870.12 |
6,869.86 |
6,869.96 |
89.6K |
| 12:20 |
6,869.91 |
6,869.91 |
6,869.32 |
6,869.70 |
45.3K |
| 12:21 |
6,870.39 |
6,871.26 |
6,870.39 |
6,871.18 |
126.0K |
| 12:22 |
6,871.70 |
6,873.23 |
6,871.70 |
6,873.23 |
63.3K |
| 12:23 |
6,873.81 |
6,874.50 |
6,873.79 |
6,874.50 |
69.5K |
| 12:24 |
6,874.36 |
6,874.36 |
6,874.01 |
6,874.21 |
143.0K |
| 12:25 |
6,874.27 |
6,874.37 |
6,872.63 |
6,872.63 |
84.7K |
| 12:26 |
6,872.72 |
6,873.57 |
6,872.72 |
6,873.43 |
38.4K |
| 12:27 |
6,873.49 |
6,873.96 |
6,870.03 |
6,870.03 |
88.5K |
| 12:28 |
6,869.52 |
6,869.87 |
6,869.22 |
6,869.87 |
67.1K |
| 12:29 |
6,871.21 |
6,871.37 |
6,870.44 |
6,870.44 |
43.3K |
| 12:30 |
6,870.35 |
6,872.67 |
6,870.35 |
6,872.26 |
198.7K |
| 12:31 |
6,872.78 |
6,873.83 |
6,872.78 |
6,873.61 |
158.6K |
| 12:32 |
6,872.99 |
6,872.99 |
6,872.00 |
6,872.00 |
43.7K |
| 12:33 |
6,871.24 |
6,871.24 |
6,870.79 |
6,870.89 |
44.4K |
| 12:34 |
6,870.93 |
6,871.20 |
6,870.93 |
6,871.20 |
190.6K |
| 12:35 |
6,870.77 |
6,870.86 |
6,870.54 |
6,870.54 |
92.5K |
| 12:36 |
6,870.29 |
6,871.44 |
6,870.29 |
6,871.44 |
168.7K |
| 12:37 |
6,871.63 |
6,871.63 |
6,871.04 |
6,871.04 |
80.0K |
| 12:38 |
6,870.48 |
6,872.12 |
6,870.48 |
6,872.12 |
42.0K |
| 12:39 |
6,872.81 |
6,873.27 |
6,872.81 |
6,873.24 |
105.6K |
| 12:40 |
6,873.15 |
6,873.67 |
6,872.75 |
6,872.75 |
139.7K |
| 12:41 |
6,871.41 |
6,871.41 |
6,869.39 |
6,869.64 |
94.7K |
| 12:42 |
6,869.84 |
6,872.21 |
6,869.84 |
6,872.21 |
35.6K |
| 12:43 |
6,872.31 |
6,874.39 |
6,872.31 |
6,874.39 |
123.5K |
| 12:44 |
6,876.02 |
6,876.18 |
6,875.81 |
6,875.81 |
101.2K |
| 12:45 |
6,877.13 |
6,877.78 |
6,877.13 |
6,877.72 |
104.0K |
| 12:46 |
6,877.70 |
6,878.21 |
6,877.70 |
6,877.80 |
88.2K |
| 12:47 |
6,877.64 |
6,877.74 |
6,877.54 |
6,877.57 |
51.5K |
| 12:48 |
6,878.45 |
6,878.79 |
6,878.45 |
6,878.56 |
46.1K |
| 12:49 |
6,878.65 |
6,879.03 |
6,878.65 |
6,879.03 |
87.9K |
| 12:50 |
6,878.97 |
6,879.39 |
6,878.95 |
6,878.95 |
56.8K |
| 12:51 |
6,878.72 |
6,879.51 |
6,878.72 |
6,879.26 |
39.4K |
| 12:52 |
6,878.92 |
6,879.93 |
6,878.92 |
6,879.93 |
47.5K |
| 12:53 |
6,879.76 |
6,881.05 |
6,879.76 |
6,880.93 |
182.6K |
| 12:54 |
6,880.09 |
6,880.29 |
6,879.20 |
6,879.20 |
150.8K |
| 12:55 |
6,879.26 |
6,880.37 |
6,879.00 |
6,880.37 |
74.2K |
| 12:56 |
6,880.91 |
6,882.00 |
6,880.71 |
6,882.00 |
185.1K |
| 12:57 |
6,882.28 |
6,884.39 |
6,882.28 |
6,884.39 |
152.9K |
| 12:58 |
6,884.41 |
6,884.82 |
6,884.41 |
6,884.57 |
86.3K |
| 12:59 |
6,884.81 |
6,884.81 |
6,883.53 |
6,883.53 |
94.1K |
| 13:00 |
6,883.93 |
6,884.03 |
6,883.60 |
6,883.60 |
269.5K |
| 13:01 |
6,883.64 |
6,884.51 |
6,883.64 |
6,884.45 |
107.0K |
| 13:02 |
6,884.89 |
6,887.23 |
6,884.89 |
6,887.23 |
178.6K |
| 13:03 |
6,888.14 |
6,890.35 |
6,887.95 |
6,890.35 |
105.1K |
| 13:04 |
6,889.96 |
6,890.35 |
6,889.96 |
6,890.20 |
76.1K |
| 13:05 |
6,890.53 |
6,891.15 |
6,889.84 |
6,891.15 |
67.3K |
| 13:06 |
6,891.16 |
6,891.29 |
6,890.04 |
6,890.04 |
144.1K |
| 13:07 |
6,890.13 |
6,890.13 |
6,889.87 |
6,890.07 |
130.7K |
| 13:08 |
6,890.08 |
6,890.32 |
6,889.91 |
6,889.91 |
97.3K |
| 13:09 |
6,889.80 |
6,891.56 |
6,889.80 |
6,891.56 |
165.1K |
| 13:10 |
6,892.05 |
6,892.78 |
6,892.05 |
6,892.78 |
116.5K |
| 13:11 |
6,892.77 |
6,892.77 |
6,892.56 |
6,892.56 |
45.5K |
| 13:12 |
6,890.98 |
6,890.98 |
6,889.52 |
6,890.03 |
329.0K |
| 13:13 |
6,890.58 |
6,890.98 |
6,890.58 |
6,890.98 |
67.2K |
| 13:14 |
6,890.73 |
6,890.73 |
6,889.96 |
6,890.72 |
81.2K |
| 13:15 |
6,890.55 |
6,891.41 |
6,890.55 |
6,891.41 |
102.7K |
| 13:16 |
6,891.65 |
6,891.65 |
6,890.32 |
6,891.22 |
130.5K |
| 13:17 |
6,891.37 |
6,892.22 |
6,891.37 |
6,892.22 |
71.8K |
| 13:18 |
6,892.40 |
6,892.40 |
6,891.69 |
6,892.29 |
85.3K |
| 13:19 |
6,890.73 |
6,890.73 |
6,889.66 |
6,889.66 |
83.7K |
| 13:20 |
6,889.90 |
6,890.34 |
6,889.90 |
6,890.34 |
94.7K |
| 13:21 |
6,891.07 |
6,891.23 |
6,890.17 |
6,890.17 |
91.1K |
| 13:22 |
6,889.91 |
6,890.65 |
6,889.91 |
6,890.65 |
53.2K |
| 13:23 |
6,890.49 |
6,890.61 |
6,889.97 |
6,890.43 |
42.1K |
| 13:24 |
6,890.12 |
6,890.18 |
6,889.95 |
6,890.13 |
83.6K |
| 13:25 |
6,890.67 |
6,892.16 |
6,890.67 |
6,892.16 |
45.0K |
| 13:26 |
6,892.43 |
6,893.13 |
6,892.04 |
6,893.13 |
85.1K |
| 13:27 |
6,892.86 |
6,893.34 |
6,892.76 |
6,892.76 |
124.4K |
| 13:28 |
6,893.21 |
6,893.69 |
6,892.98 |
6,892.98 |
97.6K |
| 13:29 |
6,893.01 |
6,894.08 |
6,893.01 |
6,894.08 |
83.9K |
| 13:30 |
6,894.42 |
6,894.82 |
6,894.42 |
6,894.71 |
127.8K |
| 13:31 |
6,894.44 |
6,894.44 |
6,893.33 |
6,894.15 |
84.3K |
| 13:32 |
6,894.17 |
6,894.17 |
6,893.33 |
6,893.33 |
97.5K |
| 13:33 |
6,893.52 |
6,893.52 |
6,890.61 |
6,890.61 |
141.9K |
| 13:34 |
6,890.08 |
6,890.49 |
6,889.20 |
6,889.61 |
94.5K |
| 13:35 |
6,889.53 |
6,890.83 |
6,889.53 |
6,889.70 |
80.2K |
| 13:36 |
6,889.46 |
6,889.51 |
6,888.52 |
6,888.52 |
113.4K |
| 13:37 |
6,887.93 |
6,889.64 |
6,887.93 |
6,889.64 |
131.6K |
| 13:38 |
6,888.60 |
6,889.18 |
6,888.25 |
6,889.18 |
101.6K |
| 13:39 |
6,889.20 |
6,890.29 |
6,889.20 |
6,890.29 |
115.4K |
| 13:40 |
6,890.25 |
6,890.91 |
6,890.12 |
6,890.66 |
33.2K |
| 13:41 |
6,890.83 |
6,891.73 |
6,890.83 |
6,891.65 |
123.1K |
| 13:42 |
6,891.42 |
6,891.42 |
6,889.32 |
6,889.32 |
53.6K |
| 13:43 |
6,889.80 |
6,890.88 |
6,889.80 |
6,890.88 |
41.2K |
| 13:44 |
6,891.07 |
6,892.43 |
6,891.07 |
6,892.43 |
114.0K |
| 13:45 |
6,893.29 |
6,893.29 |
6,892.17 |
6,892.29 |
90.7K |
| 13:46 |
6,891.89 |
6,892.27 |
6,889.97 |
6,889.97 |
109.6K |
| 13:47 |
6,890.14 |
6,890.14 |
6,885.88 |
6,885.88 |
99.1K |
| 13:48 |
6,885.77 |
6,886.08 |
6,885.77 |
6,886.08 |
72.7K |
| 13:49 |
6,885.84 |
6,885.93 |
6,885.64 |
6,885.93 |
59.4K |
| 13:50 |
6,885.17 |
6,885.17 |
6,884.65 |
6,884.65 |
292.9K |
| 13:51 |
6,884.72 |
6,886.18 |
6,884.72 |
6,886.18 |
46.0K |
| 13:52 |
6,885.66 |
6,885.66 |
6,882.48 |
6,882.48 |
141.1K |
| 13:53 |
6,882.77 |
6,883.24 |
6,882.77 |
6,883.18 |
134.7K |
| 13:54 |
6,883.36 |
6,883.69 |
6,883.36 |
6,883.53 |
53.4K |
| 13:55 |
6,883.35 |
6,883.98 |
6,883.35 |
6,883.98 |
145.4K |
| 13:56 |
6,884.25 |
6,884.26 |
6,884.10 |
6,884.10 |
191.2K |
| 13:57 |
6,883.72 |
6,884.22 |
6,883.72 |
6,884.22 |
102.3K |
| 13:58 |
6,884.30 |
6,885.02 |
6,884.30 |
6,885.02 |
101.5K |
| 13:59 |
6,885.38 |
6,885.58 |
6,884.60 |
6,884.60 |
232.0K |
| 14:00 |
6,884.44 |
6,884.44 |
6,882.68 |
6,882.68 |
301.7K |
| 14:01 |
6,882.88 |
6,882.88 |
6,881.79 |
6,881.79 |
123.1K |
| 14:02 |
6,881.90 |
6,883.49 |
6,881.90 |
6,883.49 |
54.0K |
| 14:03 |
6,884.57 |
6,884.76 |
6,884.57 |
6,884.66 |
121.6K |
| 14:04 |
6,884.73 |
6,884.73 |
6,882.18 |
6,882.18 |
172.2K |
| 14:05 |
6,882.23 |
6,882.23 |
6,881.95 |
6,881.95 |
43.9K |
| 14:06 |
6,882.21 |
6,882.99 |
6,882.21 |
6,882.99 |
67.5K |
| 14:07 |
6,883.22 |
6,883.78 |
6,882.96 |
6,883.78 |
70.9K |
| 14:08 |
6,884.24 |
6,885.12 |
6,884.24 |
6,885.12 |
71.6K |
| 14:09 |
6,885.04 |
6,885.11 |
6,884.94 |
6,884.94 |
86.8K |
| 14:10 |
6,885.58 |
6,886.22 |
6,885.58 |
6,886.22 |
48.4K |
| 14:11 |
6,885.74 |
6,886.41 |
6,885.50 |
6,886.41 |
68.9K |
| 14:12 |
6,886.51 |
6,887.72 |
6,886.51 |
6,887.72 |
51.5K |
| 14:13 |
6,887.58 |
6,887.58 |
6,887.36 |
6,887.36 |
46.9K |
| 14:14 |
6,885.37 |
6,885.80 |
6,884.91 |
6,884.91 |
136.0K |
| 14:15 |
6,884.57 |
6,884.63 |
6,883.15 |
6,883.39 |
63.9K |
| 14:16 |
6,883.36 |
6,883.36 |
6,879.28 |
6,879.28 |
196.8K |
| 14:17 |
6,878.77 |
6,878.77 |
6,877.24 |
6,877.43 |
204.0K |
| 14:18 |
6,877.30 |
6,877.30 |
6,874.53 |
6,874.95 |
540.5K |
| 14:19 |
6,874.83 |
6,876.94 |
6,874.83 |
6,876.94 |
81.9K |
| 14:20 |
6,876.78 |
6,878.07 |
6,876.78 |
6,878.07 |
41.4K |
| 14:21 |
6,877.50 |
6,877.50 |
6,870.74 |
6,870.74 |
414.3K |
| 14:22 |
6,870.03 |
6,870.03 |
6,868.65 |
6,869.46 |
372.0K |
| 14:23 |
6,870.01 |
6,870.90 |
6,869.70 |
6,870.90 |
102.4K |
| 14:24 |
6,871.18 |
6,872.06 |
6,871.18 |
6,872.00 |
70.6K |
| 14:25 |
6,872.12 |
6,873.07 |
6,872.12 |
6,873.07 |
69.2K |
| 14:26 |
6,873.78 |
6,874.25 |
6,872.84 |
6,872.84 |
121.5K |
| 14:27 |
6,869.56 |
6,870.19 |
6,869.44 |
6,870.19 |
129.7K |
| 14:28 |
6,870.60 |
6,870.60 |
6,866.73 |
6,866.73 |
103.9K |
| 14:29 |
6,866.25 |
6,866.25 |
6,861.20 |
6,861.29 |
223.6K |
| 14:30 |
6,860.94 |
6,862.92 |
6,860.94 |
6,862.92 |
59.2K |
| 14:31 |
6,863.24 |
6,863.24 |
6,858.48 |
6,858.48 |
165.8K |
| 14:32 |
6,859.04 |
6,861.13 |
6,859.04 |
6,860.46 |
68.4K |
| 14:33 |
6,860.14 |
6,860.34 |
6,859.72 |
6,860.34 |
70.0K |
| 14:34 |
6,860.88 |
6,862.60 |
6,860.88 |
6,862.54 |
43.4K |
| 14:35 |
6,862.69 |
6,863.33 |
6,862.69 |
6,863.05 |
39.7K |
| 14:36 |
6,863.30 |
6,864.14 |
6,863.30 |
6,864.04 |
57.8K |
| 14:37 |
6,865.60 |
6,865.60 |
6,863.92 |
6,863.92 |
70.7K |
| 14:38 |
6,866.60 |
6,869.46 |
6,866.60 |
6,869.46 |
216.0K |
| 14:39 |
6,869.46 |
6,872.71 |
6,869.46 |
6,872.42 |
114.8K |
| 14:40 |
6,872.57 |
6,872.57 |
6,871.58 |
6,871.58 |
103.7K |
| 14:41 |
6,870.71 |
6,870.71 |
6,869.99 |
6,869.99 |
62.0K |
| 14:42 |
6,869.94 |
6,869.94 |
6,867.47 |
6,867.63 |
101.1K |
| 14:43 |
6,867.57 |
6,869.01 |
6,867.57 |
6,869.01 |
48.1K |
| 14:44 |
6,869.34 |
6,869.43 |
6,868.97 |
6,869.08 |
39.3K |
| 14:45 |
6,868.14 |
6,868.14 |
6,866.88 |
6,866.88 |
68.5K |
| 14:46 |
6,866.84 |
6,867.95 |
6,866.84 |
6,867.95 |
38.5K |
| 14:47 |
6,867.48 |
6,867.48 |
6,865.21 |
6,865.21 |
60.6K |
| 14:48 |
6,865.37 |
6,865.37 |
6,864.83 |
6,865.31 |
96.6K |
| 14:49 |
6,865.52 |
6,866.56 |
6,865.23 |
6,866.56 |
78.3K |
| 14:50 |
6,867.27 |
6,868.42 |
6,867.27 |
6,868.42 |
102.7K |
| 14:51 |
6,868.28 |
6,868.28 |
6,866.73 |
6,866.95 |
52.5K |
| 14:52 |
6,866.87 |
6,866.87 |
6,864.90 |
6,864.90 |
124.9K |
| 14:53 |
6,865.85 |
6,865.94 |
6,865.65 |
6,865.65 |
85.9K |
| 14:54 |
6,866.13 |
6,866.34 |
6,866.13 |
6,866.13 |
49.8K |
| 14:55 |
6,866.43 |
6,866.99 |
6,866.43 |
6,866.99 |
160.5K |
| 14:56 |
6,866.95 |
6,867.21 |
6,866.69 |
6,866.69 |
97.4K |
| 14:57 |
6,866.76 |
6,867.49 |
6,866.76 |
6,867.12 |
90.9K |
| 14:58 |
6,866.01 |
6,866.29 |
6,865.69 |
6,865.69 |
147.7K |
| 14:59 |
6,867.10 |
6,867.41 |
6,867.10 |
6,867.41 |
92.5K |
| 15:00 |
6,866.00 |
6,866.63 |
6,864.81 |
6,865.00 |
151.2K |
| 15:01 |
6,864.66 |
6,864.74 |
6,864.04 |
6,864.39 |
59.2K |
| 15:02 |
6,864.60 |
6,865.61 |
6,864.60 |
6,865.61 |
85.8K |
| 15:03 |
6,864.54 |
6,864.54 |
6,863.60 |
6,863.69 |
75.8K |
| 15:04 |
6,863.58 |
6,863.58 |
6,859.54 |
6,859.83 |
216.3K |
| 15:05 |
6,859.33 |
6,859.65 |
6,858.67 |
6,859.65 |
68.3K |
| 15:06 |
6,859.66 |
6,860.56 |
6,859.66 |
6,860.56 |
66.6K |
| 15:07 |
6,860.10 |
6,860.69 |
6,860.10 |
6,860.69 |
95.6K |
| 15:08 |
6,860.66 |
6,862.37 |
6,860.66 |
6,862.37 |
109.6K |
| 15:09 |
6,862.83 |
6,863.14 |
6,862.83 |
6,863.14 |
55.7K |
| 15:10 |
6,863.80 |
6,864.39 |
6,863.80 |
6,864.28 |
90.6K |
| 15:11 |
6,864.61 |
6,864.61 |
6,862.99 |
6,862.99 |
78.2K |
| 15:12 |
6,862.58 |
6,863.40 |
6,862.54 |
6,863.40 |
129.1K |
| 15:13 |
6,864.93 |
6,867.50 |
6,864.93 |
6,867.50 |
282.4K |
| 15:14 |
6,866.88 |
6,867.27 |
6,865.76 |
6,865.76 |
64.2K |
| 15:15 |
6,864.85 |
6,865.13 |
6,864.68 |
6,864.68 |
82.1K |
| 15:16 |
6,864.80 |
6,864.85 |
6,864.67 |
6,864.85 |
113.3K |
| 15:17 |
6,865.10 |
6,866.64 |
6,865.10 |
6,866.64 |
152.7K |
| 15:18 |
6,867.11 |
6,869.40 |
6,867.11 |
6,869.40 |
139.0K |
| 15:19 |
6,869.67 |
6,872.01 |
6,869.67 |
6,872.01 |
155.8K |
| 15:20 |
6,871.98 |
6,871.98 |
6,871.34 |
6,871.69 |
125.1K |
| 15:21 |
6,871.67 |
6,871.67 |
6,869.85 |
6,870.17 |
494.9K |
| 15:22 |
6,870.41 |
6,870.41 |
6,869.44 |
6,869.44 |
285.3K |
| 15:23 |
6,869.65 |
6,869.68 |
6,868.68 |
6,868.68 |
135.1K |
| 15:24 |
6,868.36 |
6,868.96 |
6,868.05 |
6,868.05 |
280.9K |
| 15:25 |
6,868.51 |
6,869.80 |
6,868.51 |
6,868.85 |
314.0K |
| 15:26 |
6,867.82 |
6,867.82 |
6,866.77 |
6,866.77 |
163.0K |
| 15:27 |
6,867.41 |
6,867.41 |
6,867.33 |
6,867.36 |
92.5K |
| 15:28 |
6,866.65 |
6,866.65 |
6,865.89 |
6,866.21 |
85.6K |
| 15:29 |
6,866.44 |
6,866.55 |
6,865.12 |
6,865.12 |
118.2K |
| 15:30 |
6,864.34 |
6,867.51 |
6,864.34 |
6,867.51 |
170.7K |
| 15:31 |
6,867.64 |
6,869.62 |
6,867.64 |
6,869.62 |
142.3K |
| 15:32 |
6,868.95 |
6,869.81 |
6,868.95 |
6,869.05 |
136.6K |
| 15:33 |
6,868.13 |
6,868.18 |
6,867.94 |
6,867.94 |
83.5K |
| 15:34 |
6,867.69 |
6,868.38 |
6,867.69 |
6,868.03 |
99.7K |
| 15:35 |
6,868.18 |
6,868.89 |
6,868.14 |
6,868.89 |
56.9K |
| 15:36 |
6,868.73 |
6,868.73 |
6,867.96 |
6,867.96 |
155.8K |
| 15:37 |
6,867.69 |
6,867.69 |
6,867.14 |
6,867.14 |
134.8K |
| 15:38 |
6,867.67 |
6,868.83 |
6,867.67 |
6,868.83 |
123.0K |
| 15:39 |
6,868.56 |
6,869.26 |
6,868.49 |
6,869.26 |
165.3K |
| 15:40 |
6,869.63 |
6,869.75 |
6,869.17 |
6,869.17 |
133.6K |
| 15:41 |
6,870.27 |
6,872.82 |
6,870.27 |
6,872.43 |
436.6K |
| 15:42 |
6,873.53 |
6,874.02 |
6,873.42 |
6,873.42 |
219.5K |
| 15:43 |
6,872.66 |
6,872.66 |
6,870.18 |
6,870.18 |
140.4K |
| 15:44 |
6,869.51 |
6,869.71 |
6,869.51 |
6,869.56 |
109.2K |
| 15:45 |
6,869.27 |
6,870.64 |
6,869.27 |
6,870.64 |
130.3K |
| 15:46 |
6,870.68 |
6,870.68 |
6,869.10 |
6,869.94 |
206.4K |
| 15:47 |
6,870.29 |
6,871.08 |
6,870.29 |
6,871.06 |
162.8K |
| 15:48 |
6,870.71 |
6,870.97 |
6,870.42 |
6,870.42 |
153.9K |
| 15:49 |
6,869.66 |
6,870.51 |
6,869.66 |
6,870.23 |
264.3K |
| 15:50 |
6,869.11 |
6,869.25 |
6,867.99 |
6,869.25 |
895.8K |
| 15:51 |
6,868.77 |
6,868.77 |
6,868.30 |
6,868.76 |
366.4K |
| 15:52 |
6,869.31 |
6,870.04 |
6,868.38 |
6,868.38 |
290.8K |
| 15:53 |
6,868.60 |
6,869.36 |
6,868.60 |
6,869.07 |
371.2K |
| 15:54 |
6,868.67 |
6,870.34 |
6,868.56 |
6,870.34 |
310.6K |
| 15:55 |
6,869.31 |
6,869.31 |
6,866.25 |
6,866.25 |
420.4K |
| 15:56 |
6,867.37 |
6,867.72 |
6,866.85 |
6,866.85 |
570.9K |
| 15:57 |
6,865.96 |
6,868.43 |
6,865.00 |
6,868.43 |
762.0K |
| 15:58 |
6,868.21 |
6,868.21 |
6,867.45 |
6,867.45 |
634.6K |
| 15:59 |
6,867.14 |
6,867.72 |
6,867.14 |
6,867.72 |
823.7K |
| 16:00 |
6,867.97 |
6,867.97 |
6,867.87 |
6,867.87 |
39,115.9K |
| 16:01 |
6,867.87 |
6,867.87 |
6,867.87 |
6,867.87 |
275.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|