| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,813.10 |
6,813.10 |
6,795.11 |
6,796.68 |
1,637.0K |
| 09:31 |
6,797.13 |
6,797.13 |
6,791.05 |
6,791.69 |
560.9K |
| 09:32 |
6,797.60 |
6,797.60 |
6,794.87 |
6,796.08 |
181.0K |
| 09:33 |
6,801.74 |
6,811.54 |
6,801.74 |
6,811.54 |
220.2K |
| 09:34 |
6,816.60 |
6,821.61 |
6,816.60 |
6,821.61 |
269.4K |
| 09:35 |
6,821.60 |
6,824.49 |
6,821.60 |
6,822.11 |
429.8K |
| 09:36 |
6,819.15 |
6,821.55 |
6,819.15 |
6,821.55 |
216.9K |
| 09:37 |
6,821.22 |
6,823.77 |
6,820.70 |
6,823.77 |
141.9K |
| 09:38 |
6,820.30 |
6,821.97 |
6,819.40 |
6,821.88 |
158.8K |
| 09:39 |
6,822.20 |
6,822.25 |
6,820.32 |
6,820.47 |
179.1K |
| 09:40 |
6,826.12 |
6,826.12 |
6,821.74 |
6,825.54 |
364.7K |
| 09:41 |
6,826.38 |
6,828.10 |
6,823.26 |
6,823.26 |
270.5K |
| 09:42 |
6,825.63 |
6,833.03 |
6,825.63 |
6,832.04 |
244.4K |
| 09:43 |
6,832.07 |
6,837.39 |
6,832.07 |
6,837.39 |
356.2K |
| 09:44 |
6,835.09 |
6,835.09 |
6,832.06 |
6,834.56 |
230.9K |
| 09:45 |
6,836.37 |
6,836.49 |
6,832.93 |
6,832.93 |
239.9K |
| 09:46 |
6,832.41 |
6,834.65 |
6,831.23 |
6,831.23 |
277.6K |
| 09:47 |
6,831.81 |
6,832.22 |
6,829.68 |
6,829.68 |
176.7K |
| 09:48 |
6,831.49 |
6,831.49 |
6,830.64 |
6,830.66 |
129.2K |
| 09:49 |
6,833.39 |
6,833.45 |
6,830.77 |
6,831.24 |
187.0K |
| 09:50 |
6,828.22 |
6,830.05 |
6,828.22 |
6,829.15 |
214.8K |
| 09:51 |
6,831.38 |
6,833.87 |
6,830.56 |
6,832.40 |
144.5K |
| 09:52 |
6,834.81 |
6,834.81 |
6,826.92 |
6,829.28 |
264.2K |
| 09:53 |
6,829.37 |
6,834.71 |
6,829.37 |
6,832.82 |
237.4K |
| 09:54 |
6,833.05 |
6,835.02 |
6,833.05 |
6,835.02 |
197.7K |
| 09:55 |
6,833.16 |
6,836.09 |
6,833.16 |
6,835.19 |
174.6K |
| 09:56 |
6,836.58 |
6,839.06 |
6,835.53 |
6,839.06 |
193.1K |
| 09:57 |
6,840.77 |
6,840.77 |
6,836.55 |
6,836.55 |
135.6K |
| 09:58 |
6,837.66 |
6,838.16 |
6,836.18 |
6,838.16 |
89.2K |
| 09:59 |
6,837.66 |
6,839.93 |
6,837.66 |
6,839.41 |
64.2K |
| 10:00 |
6,840.26 |
6,840.26 |
6,837.19 |
6,839.84 |
208.2K |
| 10:01 |
6,840.39 |
6,840.39 |
6,838.08 |
6,840.34 |
161.3K |
| 10:02 |
6,839.59 |
6,841.70 |
6,839.59 |
6,841.05 |
133.3K |
| 10:03 |
6,841.72 |
6,841.72 |
6,840.29 |
6,840.29 |
151.0K |
| 10:04 |
6,841.67 |
6,847.12 |
6,841.67 |
6,846.57 |
238.0K |
| 10:05 |
6,844.87 |
6,844.87 |
6,842.76 |
6,842.76 |
128.1K |
| 10:06 |
6,840.70 |
6,841.89 |
6,840.70 |
6,841.89 |
131.1K |
| 10:07 |
6,842.45 |
6,846.25 |
6,842.45 |
6,844.59 |
176.0K |
| 10:08 |
6,845.63 |
6,847.19 |
6,844.29 |
6,844.29 |
156.8K |
| 10:09 |
6,844.16 |
6,845.19 |
6,844.16 |
6,844.60 |
128.8K |
| 10:10 |
6,843.75 |
6,843.75 |
6,841.43 |
6,841.43 |
222.7K |
| 10:11 |
6,838.65 |
6,838.65 |
6,832.17 |
6,832.17 |
130.0K |
| 10:12 |
6,832.81 |
6,838.41 |
6,832.81 |
6,838.41 |
123.4K |
| 10:13 |
6,840.60 |
6,840.60 |
6,837.45 |
6,837.45 |
87.4K |
| 10:14 |
6,836.38 |
6,836.38 |
6,831.71 |
6,831.71 |
73.4K |
| 10:15 |
6,832.74 |
6,835.74 |
6,832.74 |
6,835.74 |
78.6K |
| 10:16 |
6,835.07 |
6,835.78 |
6,834.53 |
6,834.53 |
130.3K |
| 10:17 |
6,833.41 |
6,833.41 |
6,832.35 |
6,832.35 |
125.9K |
| 10:18 |
6,831.37 |
6,832.80 |
6,831.18 |
6,832.80 |
72.9K |
| 10:19 |
6,832.71 |
6,833.74 |
6,832.71 |
6,833.74 |
88.4K |
| 10:20 |
6,832.34 |
6,832.34 |
6,829.36 |
6,829.40 |
123.1K |
| 10:21 |
6,828.26 |
6,828.35 |
6,825.33 |
6,828.35 |
178.5K |
| 10:22 |
6,828.31 |
6,833.48 |
6,828.31 |
6,833.48 |
146.9K |
| 10:23 |
6,832.95 |
6,837.26 |
6,832.95 |
6,837.26 |
118.1K |
| 10:24 |
6,837.12 |
6,839.00 |
6,837.12 |
6,839.00 |
60.9K |
| 10:25 |
6,840.53 |
6,843.98 |
6,840.53 |
6,843.98 |
189.2K |
| 10:26 |
6,844.05 |
6,844.53 |
6,843.80 |
6,843.80 |
103.4K |
| 10:27 |
6,843.92 |
6,848.19 |
6,843.86 |
6,848.19 |
83.4K |
| 10:28 |
6,848.29 |
6,848.29 |
6,844.06 |
6,844.06 |
102.2K |
| 10:29 |
6,844.55 |
6,844.55 |
6,842.83 |
6,842.93 |
147.9K |
| 10:30 |
6,843.03 |
6,843.03 |
6,842.47 |
6,842.47 |
65.4K |
| 10:31 |
6,843.91 |
6,844.95 |
6,843.88 |
6,843.91 |
107.4K |
| 10:32 |
6,845.12 |
6,845.56 |
6,844.35 |
6,844.35 |
138.2K |
| 10:33 |
6,843.77 |
6,845.70 |
6,843.77 |
6,845.24 |
187.3K |
| 10:34 |
6,845.67 |
6,846.07 |
6,845.10 |
6,846.07 |
70.3K |
| 10:35 |
6,846.24 |
6,846.82 |
6,845.65 |
6,845.65 |
174.3K |
| 10:36 |
6,844.11 |
6,844.25 |
6,842.18 |
6,843.51 |
491.6K |
| 10:37 |
6,843.36 |
6,844.42 |
6,842.25 |
6,842.25 |
200.2K |
| 10:38 |
6,841.45 |
6,841.82 |
6,840.67 |
6,841.82 |
126.5K |
| 10:39 |
6,840.80 |
6,840.80 |
6,840.08 |
6,840.54 |
153.4K |
| 10:40 |
6,840.43 |
6,840.86 |
6,839.53 |
6,840.86 |
134.9K |
| 10:41 |
6,841.85 |
6,841.85 |
6,840.31 |
6,840.31 |
85.3K |
| 10:42 |
6,840.36 |
6,840.48 |
6,838.88 |
6,838.88 |
118.6K |
| 10:43 |
6,838.37 |
6,838.69 |
6,838.02 |
6,838.69 |
72.3K |
| 10:44 |
6,840.06 |
6,841.37 |
6,840.06 |
6,841.37 |
154.5K |
| 10:45 |
6,840.39 |
6,842.28 |
6,840.39 |
6,840.44 |
96.6K |
| 10:46 |
6,841.70 |
6,844.12 |
6,841.70 |
6,844.12 |
112.1K |
| 10:47 |
6,844.51 |
6,847.66 |
6,844.51 |
6,847.66 |
156.5K |
| 10:48 |
6,847.68 |
6,850.38 |
6,847.68 |
6,850.38 |
153.0K |
| 10:49 |
6,850.95 |
6,851.27 |
6,848.98 |
6,848.98 |
61.8K |
| 10:50 |
6,849.77 |
6,849.77 |
6,844.42 |
6,844.42 |
138.3K |
| 10:51 |
6,841.44 |
6,841.86 |
6,838.79 |
6,838.79 |
205.9K |
| 10:52 |
6,837.02 |
6,837.02 |
6,833.85 |
6,833.85 |
615.6K |
| 10:53 |
6,832.50 |
6,832.53 |
6,831.39 |
6,832.53 |
223.0K |
| 10:54 |
6,833.42 |
6,833.61 |
6,831.87 |
6,831.87 |
200.5K |
| 10:55 |
6,830.96 |
6,830.96 |
6,828.30 |
6,828.32 |
111.2K |
| 10:56 |
6,827.81 |
6,828.17 |
6,826.82 |
6,826.82 |
184.7K |
| 10:57 |
6,826.94 |
6,826.94 |
6,824.12 |
6,824.41 |
241.7K |
| 10:58 |
6,824.44 |
6,824.44 |
6,820.64 |
6,820.64 |
120.8K |
| 10:59 |
6,820.62 |
6,822.46 |
6,820.62 |
6,822.46 |
75.1K |
| 11:00 |
6,822.49 |
6,826.69 |
6,822.49 |
6,826.69 |
202.0K |
| 11:01 |
6,827.41 |
6,828.07 |
6,826.93 |
6,826.93 |
109.0K |
| 11:02 |
6,827.79 |
6,827.79 |
6,826.77 |
6,827.09 |
204.4K |
| 11:03 |
6,829.21 |
6,830.44 |
6,828.63 |
6,830.44 |
135.2K |
| 11:04 |
6,830.66 |
6,832.48 |
6,830.66 |
6,832.48 |
90.5K |
| 11:05 |
6,830.31 |
6,830.83 |
6,829.36 |
6,830.83 |
83.9K |
| 11:06 |
6,829.02 |
6,829.37 |
6,827.92 |
6,827.92 |
149.3K |
| 11:07 |
6,826.87 |
6,826.87 |
6,825.82 |
6,826.18 |
132.7K |
| 11:08 |
6,825.42 |
6,825.50 |
6,824.42 |
6,824.42 |
106.7K |
| 11:09 |
6,824.39 |
6,826.65 |
6,824.39 |
6,826.65 |
50.7K |
| 11:10 |
6,827.90 |
6,830.68 |
6,827.90 |
6,828.13 |
227.9K |
| 11:11 |
6,828.70 |
6,828.70 |
6,826.84 |
6,826.84 |
44.1K |
| 11:12 |
6,828.84 |
6,829.49 |
6,828.84 |
6,829.18 |
56.7K |
| 11:13 |
6,828.54 |
6,828.54 |
6,825.55 |
6,825.55 |
63.7K |
| 11:14 |
6,823.59 |
6,825.62 |
6,823.38 |
6,825.62 |
85.6K |
| 11:15 |
6,826.44 |
6,828.09 |
6,826.44 |
6,827.25 |
72.3K |
| 11:16 |
6,827.29 |
6,828.03 |
6,826.31 |
6,828.03 |
40.4K |
| 11:17 |
6,829.27 |
6,832.52 |
6,829.27 |
6,832.52 |
88.4K |
| 11:18 |
6,832.71 |
6,835.12 |
6,832.71 |
6,832.86 |
149.3K |
| 11:19 |
6,834.03 |
6,834.59 |
6,834.03 |
6,834.31 |
37.7K |
| 11:20 |
6,834.11 |
6,835.92 |
6,832.96 |
6,835.92 |
155.6K |
| 11:21 |
6,836.27 |
6,838.67 |
6,836.27 |
6,838.67 |
136.8K |
| 11:22 |
6,839.55 |
6,839.71 |
6,838.90 |
6,838.90 |
46.5K |
| 11:23 |
6,838.08 |
6,839.44 |
6,837.92 |
6,839.44 |
97.3K |
| 11:24 |
6,840.93 |
6,842.47 |
6,840.93 |
6,841.76 |
111.4K |
| 11:25 |
6,841.46 |
6,842.54 |
6,841.46 |
6,842.07 |
52.0K |
| 11:26 |
6,842.47 |
6,842.47 |
6,841.85 |
6,841.85 |
48.7K |
| 11:27 |
6,842.29 |
6,842.29 |
6,840.16 |
6,840.40 |
88.9K |
| 11:28 |
6,840.26 |
6,840.26 |
6,839.03 |
6,839.03 |
60.7K |
| 11:29 |
6,837.50 |
6,837.63 |
6,837.24 |
6,837.63 |
93.4K |
| 11:30 |
6,838.12 |
6,839.68 |
6,838.12 |
6,839.68 |
117.6K |
| 11:31 |
6,839.99 |
6,841.97 |
6,839.99 |
6,841.97 |
49.1K |
| 11:32 |
6,841.65 |
6,842.42 |
6,841.29 |
6,842.42 |
78.0K |
| 11:33 |
6,842.36 |
6,843.92 |
6,842.36 |
6,843.92 |
51.1K |
| 11:34 |
6,844.07 |
6,846.71 |
6,844.07 |
6,846.71 |
144.1K |
| 11:35 |
6,847.07 |
6,847.46 |
6,846.33 |
6,847.46 |
154.4K |
| 11:36 |
6,846.92 |
6,847.74 |
6,846.92 |
6,847.47 |
40.9K |
| 11:37 |
6,847.19 |
6,851.01 |
6,847.19 |
6,850.65 |
115.9K |
| 11:38 |
6,851.31 |
6,852.77 |
6,851.31 |
6,852.42 |
74.9K |
| 11:39 |
6,851.30 |
6,851.30 |
6,847.69 |
6,848.54 |
84.8K |
| 11:40 |
6,848.82 |
6,848.90 |
6,848.19 |
6,848.90 |
66.0K |
| 11:41 |
6,850.21 |
6,850.53 |
6,850.12 |
6,850.53 |
197.5K |
| 11:42 |
6,850.26 |
6,851.04 |
6,850.08 |
6,851.04 |
138.7K |
| 11:43 |
6,851.72 |
6,853.57 |
6,851.72 |
6,853.32 |
106.2K |
| 11:44 |
6,853.20 |
6,853.20 |
6,851.08 |
6,851.08 |
143.8K |
| 11:45 |
6,850.55 |
6,851.41 |
6,850.55 |
6,850.76 |
82.9K |
| 11:46 |
6,850.31 |
6,854.45 |
6,850.31 |
6,854.45 |
95.7K |
| 11:47 |
6,854.21 |
6,856.87 |
6,854.21 |
6,856.87 |
110.1K |
| 11:48 |
6,855.32 |
6,855.82 |
6,855.32 |
6,855.81 |
38.3K |
| 11:49 |
6,855.80 |
6,855.93 |
6,855.30 |
6,855.93 |
41.7K |
| 11:50 |
6,856.23 |
6,857.97 |
6,856.23 |
6,857.97 |
43.5K |
| 11:51 |
6,856.96 |
6,856.96 |
6,855.75 |
6,856.36 |
83.9K |
| 11:52 |
6,856.98 |
6,857.30 |
6,856.18 |
6,856.18 |
70.8K |
| 11:53 |
6,856.46 |
6,856.46 |
6,853.41 |
6,853.41 |
51.6K |
| 11:54 |
6,853.32 |
6,853.59 |
6,853.08 |
6,853.26 |
58.0K |
| 11:55 |
6,853.19 |
6,853.46 |
6,850.50 |
6,850.50 |
99.7K |
| 11:56 |
6,848.27 |
6,848.52 |
6,848.11 |
6,848.11 |
58.2K |
| 11:57 |
6,847.87 |
6,847.87 |
6,846.67 |
6,846.67 |
37.7K |
| 11:58 |
6,846.64 |
6,846.64 |
6,845.99 |
6,845.99 |
36.5K |
| 11:59 |
6,847.58 |
6,847.58 |
6,843.55 |
6,843.55 |
188.1K |
| 12:00 |
6,843.48 |
6,843.48 |
6,841.66 |
6,842.22 |
66.2K |
| 12:01 |
6,842.47 |
6,843.27 |
6,842.34 |
6,843.27 |
41.5K |
| 12:02 |
6,842.91 |
6,845.76 |
6,842.91 |
6,845.76 |
76.8K |
| 12:03 |
6,845.83 |
6,847.96 |
6,845.79 |
6,847.96 |
133.9K |
| 12:04 |
6,847.95 |
6,849.10 |
6,844.46 |
6,844.46 |
109.4K |
| 12:05 |
6,844.34 |
6,844.34 |
6,841.77 |
6,843.45 |
113.8K |
| 12:06 |
6,842.98 |
6,842.98 |
6,841.88 |
6,842.09 |
49.4K |
| 12:07 |
6,842.12 |
6,842.23 |
6,841.71 |
6,842.23 |
29.5K |
| 12:08 |
6,842.42 |
6,842.61 |
6,839.53 |
6,839.53 |
138.6K |
| 12:09 |
6,839.34 |
6,839.34 |
6,837.86 |
6,838.33 |
107.3K |
| 12:10 |
6,838.86 |
6,838.86 |
6,838.08 |
6,838.08 |
30.3K |
| 12:11 |
6,837.68 |
6,837.77 |
6,837.33 |
6,837.33 |
80.8K |
| 12:12 |
6,837.38 |
6,837.55 |
6,835.54 |
6,835.64 |
73.7K |
| 12:13 |
6,834.29 |
6,834.82 |
6,834.29 |
6,834.71 |
116.9K |
| 12:14 |
6,833.38 |
6,833.52 |
6,832.21 |
6,833.52 |
93.2K |
| 12:15 |
6,833.40 |
6,833.67 |
6,833.24 |
6,833.66 |
26.0K |
| 12:16 |
6,832.86 |
6,833.56 |
6,832.59 |
6,832.59 |
42.9K |
| 12:17 |
6,831.88 |
6,831.90 |
6,829.96 |
6,829.96 |
109.8K |
| 12:18 |
6,829.97 |
6,831.16 |
6,829.97 |
6,830.90 |
62.3K |
| 12:19 |
6,830.80 |
6,832.21 |
6,830.80 |
6,832.21 |
26.6K |
| 12:20 |
6,832.17 |
6,834.29 |
6,832.17 |
6,834.29 |
84.1K |
| 12:21 |
6,834.96 |
6,834.96 |
6,833.98 |
6,834.17 |
41.9K |
| 12:22 |
6,834.69 |
6,836.89 |
6,834.69 |
6,836.89 |
80.2K |
| 12:23 |
6,836.97 |
6,837.44 |
6,836.88 |
6,837.44 |
28.0K |
| 12:24 |
6,836.82 |
6,839.85 |
6,836.82 |
6,839.85 |
58.5K |
| 12:25 |
6,839.95 |
6,840.06 |
6,839.57 |
6,840.06 |
39.9K |
| 12:26 |
6,840.36 |
6,840.46 |
6,838.69 |
6,839.19 |
47.7K |
| 12:27 |
6,839.46 |
6,841.70 |
6,839.46 |
6,841.70 |
55.7K |
| 12:28 |
6,842.45 |
6,843.61 |
6,842.45 |
6,842.62 |
102.2K |
| 12:29 |
6,842.58 |
6,842.73 |
6,842.06 |
6,842.06 |
41.4K |
| 12:30 |
6,841.57 |
6,841.57 |
6,840.18 |
6,840.18 |
103.6K |
| 12:31 |
6,839.19 |
6,839.19 |
6,838.74 |
6,838.74 |
89.7K |
| 12:32 |
6,837.89 |
6,838.00 |
6,836.52 |
6,836.52 |
65.5K |
| 12:33 |
6,836.68 |
6,836.69 |
6,834.55 |
6,834.55 |
71.9K |
| 12:34 |
6,834.46 |
6,835.73 |
6,834.16 |
6,835.73 |
76.8K |
| 12:35 |
6,835.60 |
6,838.31 |
6,835.60 |
6,838.26 |
149.6K |
| 12:36 |
6,839.96 |
6,842.60 |
6,839.96 |
6,842.60 |
121.8K |
| 12:37 |
6,842.28 |
6,843.46 |
6,842.13 |
6,843.46 |
90.1K |
| 12:38 |
6,843.65 |
6,846.68 |
6,843.65 |
6,846.68 |
84.2K |
| 12:39 |
6,847.52 |
6,847.52 |
6,846.79 |
6,846.79 |
37.9K |
| 12:40 |
6,846.50 |
6,849.56 |
6,846.50 |
6,849.56 |
49.6K |
| 12:41 |
6,850.08 |
6,850.08 |
6,847.69 |
6,847.69 |
66.5K |
| 12:42 |
6,847.74 |
6,847.74 |
6,845.88 |
6,846.03 |
85.4K |
| 12:43 |
6,846.51 |
6,846.97 |
6,844.72 |
6,844.72 |
55.8K |
| 12:44 |
6,844.58 |
6,844.73 |
6,844.54 |
6,844.73 |
370.5K |
| 12:45 |
6,844.76 |
6,848.14 |
6,844.76 |
6,848.14 |
72.2K |
| 12:46 |
6,848.69 |
6,848.69 |
6,846.63 |
6,846.63 |
49.2K |
| 12:47 |
6,846.73 |
6,847.15 |
6,846.73 |
6,847.11 |
53.5K |
| 12:48 |
6,847.69 |
6,848.61 |
6,847.69 |
6,848.15 |
104.5K |
| 12:49 |
6,848.15 |
6,848.27 |
6,847.83 |
6,847.83 |
90.7K |
| 12:50 |
6,847.83 |
6,848.15 |
6,847.82 |
6,847.90 |
85.1K |
| 12:51 |
6,848.05 |
6,848.05 |
6,846.87 |
6,847.13 |
65.2K |
| 12:52 |
6,847.67 |
6,848.44 |
6,847.59 |
6,848.24 |
52.6K |
| 12:53 |
6,848.07 |
6,848.45 |
6,847.98 |
6,848.45 |
30.9K |
| 12:54 |
6,848.70 |
6,849.72 |
6,848.70 |
6,849.24 |
41.2K |
| 12:55 |
6,850.49 |
6,852.69 |
6,850.49 |
6,852.69 |
84.0K |
| 12:56 |
6,851.11 |
6,851.62 |
6,848.70 |
6,848.70 |
58.3K |
| 12:57 |
6,847.30 |
6,847.30 |
6,846.66 |
6,847.10 |
32.1K |
| 12:58 |
6,847.04 |
6,847.10 |
6,846.51 |
6,846.51 |
43.7K |
| 12:59 |
6,845.78 |
6,845.78 |
6,843.75 |
6,843.75 |
63.2K |
| 13:00 |
6,843.44 |
6,844.02 |
6,843.02 |
6,843.02 |
30.3K |
| 13:01 |
6,842.87 |
6,842.87 |
6,840.81 |
6,842.10 |
147.8K |
| 13:02 |
6,842.29 |
6,844.52 |
6,841.00 |
6,844.52 |
678.4K |
| 13:03 |
6,844.86 |
6,848.35 |
6,844.86 |
6,848.35 |
154.4K |
| 13:04 |
6,849.13 |
6,849.63 |
6,849.13 |
6,849.63 |
68.3K |
| 13:05 |
6,849.95 |
6,850.31 |
6,849.39 |
6,850.31 |
56.2K |
| 13:06 |
6,850.09 |
6,852.06 |
6,850.09 |
6,852.06 |
56.3K |
| 13:07 |
6,852.19 |
6,852.19 |
6,851.46 |
6,851.46 |
39.8K |
| 13:08 |
6,851.41 |
6,851.41 |
6,849.53 |
6,849.77 |
96.0K |
| 13:09 |
6,850.10 |
6,851.51 |
6,850.10 |
6,851.51 |
38.3K |
| 13:10 |
6,851.43 |
6,853.06 |
6,851.43 |
6,853.06 |
73.3K |
| 13:11 |
6,853.99 |
6,855.63 |
6,853.99 |
6,855.45 |
56.7K |
| 13:12 |
6,855.51 |
6,858.01 |
6,855.51 |
6,858.01 |
89.0K |
| 13:13 |
6,857.66 |
6,857.97 |
6,856.54 |
6,856.54 |
77.1K |
| 13:14 |
6,855.74 |
6,856.48 |
6,855.74 |
6,856.22 |
36.8K |
| 13:15 |
6,856.01 |
6,858.91 |
6,856.01 |
6,858.91 |
71.7K |
| 13:16 |
6,859.81 |
6,862.30 |
6,859.81 |
6,862.30 |
90.4K |
| 13:17 |
6,862.77 |
6,863.93 |
6,862.40 |
6,863.93 |
154.9K |
| 13:18 |
6,864.83 |
6,865.46 |
6,864.69 |
6,865.46 |
134.1K |
| 13:19 |
6,865.84 |
6,865.84 |
6,864.86 |
6,865.49 |
229.5K |
| 13:20 |
6,865.59 |
6,865.59 |
6,864.50 |
6,864.50 |
49.4K |
| 13:21 |
6,864.33 |
6,865.51 |
6,864.33 |
6,865.51 |
47.3K |
| 13:22 |
6,865.63 |
6,866.44 |
6,865.48 |
6,866.44 |
42.3K |
| 13:23 |
6,866.16 |
6,866.55 |
6,866.16 |
6,866.19 |
34.5K |
| 13:24 |
6,865.99 |
6,866.52 |
6,865.92 |
6,866.52 |
93.5K |
| 13:25 |
6,868.19 |
6,869.56 |
6,868.19 |
6,869.56 |
161.4K |
| 13:26 |
6,869.68 |
6,869.68 |
6,869.39 |
6,869.61 |
127.4K |
| 13:27 |
6,869.62 |
6,869.90 |
6,869.56 |
6,869.73 |
120.0K |
| 13:28 |
6,870.06 |
6,870.64 |
6,870.06 |
6,870.37 |
55.8K |
| 13:29 |
6,871.36 |
6,872.97 |
6,871.36 |
6,872.92 |
56.1K |
| 13:30 |
6,873.04 |
6,873.04 |
6,872.31 |
6,872.31 |
48.1K |
| 13:31 |
6,871.91 |
6,871.91 |
6,871.46 |
6,871.66 |
45.6K |
| 13:32 |
6,871.54 |
6,871.54 |
6,871.03 |
6,871.43 |
50.8K |
| 13:33 |
6,872.02 |
6,872.88 |
6,871.72 |
6,871.72 |
64.3K |
| 13:34 |
6,871.58 |
6,871.58 |
6,871.43 |
6,871.43 |
41.0K |
| 13:35 |
6,871.85 |
6,871.85 |
6,871.29 |
6,871.29 |
63.6K |
| 13:36 |
6,871.19 |
6,871.96 |
6,870.47 |
6,871.96 |
46.3K |
| 13:37 |
6,871.04 |
6,871.38 |
6,870.49 |
6,871.38 |
56.3K |
| 13:38 |
6,871.49 |
6,871.72 |
6,871.25 |
6,871.72 |
64.8K |
| 13:39 |
6,871.88 |
6,871.88 |
6,871.13 |
6,871.14 |
99.1K |
| 13:40 |
6,871.62 |
6,871.62 |
6,868.96 |
6,868.96 |
85.3K |
| 13:41 |
6,868.87 |
6,869.15 |
6,868.87 |
6,869.05 |
37.7K |
| 13:42 |
6,869.00 |
6,869.86 |
6,868.46 |
6,868.46 |
137.2K |
| 13:43 |
6,868.46 |
6,868.46 |
6,868.26 |
6,868.44 |
94.1K |
| 13:44 |
6,868.61 |
6,869.35 |
6,868.57 |
6,869.35 |
114.4K |
| 13:45 |
6,869.85 |
6,870.78 |
6,869.85 |
6,870.51 |
62.4K |
| 13:46 |
6,872.24 |
6,873.75 |
6,872.24 |
6,873.75 |
60.0K |
| 13:47 |
6,873.50 |
6,873.61 |
6,873.46 |
6,873.61 |
37.0K |
| 13:48 |
6,873.40 |
6,873.42 |
6,872.93 |
6,872.93 |
39.9K |
| 13:49 |
6,872.09 |
6,872.09 |
6,871.68 |
6,871.85 |
37.9K |
| 13:50 |
6,872.02 |
6,875.26 |
6,872.02 |
6,875.26 |
151.1K |
| 13:51 |
6,875.60 |
6,876.11 |
6,875.31 |
6,876.11 |
86.9K |
| 13:52 |
6,876.80 |
6,877.59 |
6,876.80 |
6,877.59 |
173.0K |
| 13:53 |
6,877.33 |
6,877.33 |
6,876.86 |
6,876.86 |
69.0K |
| 13:54 |
6,874.99 |
6,874.99 |
6,874.15 |
6,874.15 |
77.9K |
| 13:55 |
6,874.56 |
6,874.56 |
6,874.36 |
6,874.36 |
237.9K |
| 13:56 |
6,873.84 |
6,873.84 |
6,871.99 |
6,871.99 |
198.8K |
| 13:57 |
6,871.24 |
6,871.24 |
6,867.47 |
6,867.47 |
109.4K |
| 13:58 |
6,867.11 |
6,869.21 |
6,867.11 |
6,869.21 |
79.7K |
| 13:59 |
6,870.17 |
6,870.17 |
6,869.76 |
6,870.17 |
63.0K |
| 14:00 |
6,869.42 |
6,869.74 |
6,868.93 |
6,868.93 |
48.3K |
| 14:01 |
6,869.25 |
6,871.24 |
6,869.25 |
6,871.24 |
56.4K |
| 14:02 |
6,870.62 |
6,871.28 |
6,870.62 |
6,870.95 |
47.6K |
| 14:03 |
6,870.75 |
6,871.44 |
6,870.75 |
6,871.44 |
34.0K |
| 14:04 |
6,872.84 |
6,873.86 |
6,872.47 |
6,873.86 |
83.2K |
| 14:05 |
6,874.69 |
6,875.44 |
6,874.69 |
6,874.77 |
115.2K |
| 14:06 |
6,875.53 |
6,876.53 |
6,875.53 |
6,876.53 |
195.9K |
| 14:07 |
6,878.09 |
6,878.09 |
6,875.82 |
6,875.82 |
314.4K |
| 14:08 |
6,875.83 |
6,876.86 |
6,875.83 |
6,876.81 |
91.6K |
| 14:09 |
6,876.70 |
6,877.84 |
6,876.70 |
6,877.61 |
62.5K |
| 14:10 |
6,877.33 |
6,877.33 |
6,875.61 |
6,875.61 |
64.9K |
| 14:11 |
6,875.65 |
6,875.65 |
6,873.63 |
6,873.63 |
110.7K |
| 14:12 |
6,873.26 |
6,875.84 |
6,873.26 |
6,875.84 |
102.2K |
| 14:13 |
6,875.31 |
6,876.52 |
6,875.31 |
6,876.52 |
38.3K |
| 14:14 |
6,876.80 |
6,876.80 |
6,876.53 |
6,876.53 |
47.0K |
| 14:15 |
6,876.45 |
6,877.66 |
6,876.45 |
6,877.66 |
63.5K |
| 14:16 |
6,877.30 |
6,877.30 |
6,876.61 |
6,876.71 |
129.5K |
| 14:17 |
6,876.61 |
6,876.72 |
6,874.69 |
6,874.69 |
72.9K |
| 14:18 |
6,874.70 |
6,874.70 |
6,874.48 |
6,874.70 |
50.9K |
| 14:19 |
6,874.08 |
6,874.80 |
6,873.91 |
6,873.91 |
34.3K |
| 14:20 |
6,872.28 |
6,872.28 |
6,868.87 |
6,868.87 |
157.7K |
| 14:21 |
6,867.99 |
6,869.35 |
6,867.99 |
6,869.18 |
110.3K |
| 14:22 |
6,868.92 |
6,868.92 |
6,866.42 |
6,866.63 |
92.4K |
| 14:23 |
6,866.62 |
6,866.62 |
6,865.28 |
6,865.73 |
43.6K |
| 14:24 |
6,868.81 |
6,868.99 |
6,867.77 |
6,867.98 |
71.2K |
| 14:25 |
6,869.42 |
6,871.75 |
6,869.42 |
6,871.21 |
196.9K |
| 14:26 |
6,871.05 |
6,873.85 |
6,871.05 |
6,873.85 |
23.0K |
| 14:27 |
6,873.58 |
6,873.58 |
6,871.90 |
6,872.32 |
75.3K |
| 14:28 |
6,872.30 |
6,873.82 |
6,872.23 |
6,873.07 |
61.9K |
| 14:29 |
6,871.98 |
6,872.32 |
6,871.98 |
6,872.32 |
66.3K |
| 14:30 |
6,872.16 |
6,875.06 |
6,872.16 |
6,875.06 |
115.4K |
| 14:31 |
6,875.93 |
6,877.94 |
6,875.93 |
6,877.94 |
78.5K |
| 14:32 |
6,878.12 |
6,878.12 |
6,876.99 |
6,877.18 |
146.5K |
| 14:33 |
6,876.88 |
6,878.83 |
6,876.88 |
6,878.83 |
61.6K |
| 14:34 |
6,878.96 |
6,880.27 |
6,878.96 |
6,880.05 |
79.9K |
| 14:35 |
6,879.73 |
6,883.33 |
6,879.73 |
6,883.33 |
116.9K |
| 14:36 |
6,882.93 |
6,883.55 |
6,882.59 |
6,882.59 |
57.7K |
| 14:37 |
6,882.53 |
6,882.59 |
6,882.12 |
6,882.12 |
40.0K |
| 14:38 |
6,881.99 |
6,881.99 |
6,881.02 |
6,881.02 |
69.1K |
| 14:39 |
6,881.34 |
6,881.45 |
6,880.62 |
6,880.83 |
78.1K |
| 14:40 |
6,878.88 |
6,879.15 |
6,878.49 |
6,879.15 |
122.5K |
| 14:41 |
6,880.03 |
6,880.03 |
6,878.93 |
6,878.93 |
37.6K |
| 14:42 |
6,879.13 |
6,879.42 |
6,878.84 |
6,879.42 |
48.9K |
| 14:43 |
6,878.70 |
6,878.75 |
6,877.43 |
6,877.43 |
50.1K |
| 14:44 |
6,876.42 |
6,876.48 |
6,876.20 |
6,876.48 |
82.0K |
| 14:45 |
6,876.58 |
6,876.58 |
6,876.22 |
6,876.32 |
105.9K |
| 14:46 |
6,876.38 |
6,876.94 |
6,876.16 |
6,876.16 |
87.7K |
| 14:47 |
6,875.96 |
6,876.81 |
6,875.95 |
6,876.72 |
128.2K |
| 14:48 |
6,876.98 |
6,879.28 |
6,876.98 |
6,879.28 |
137.0K |
| 14:49 |
6,880.67 |
6,881.34 |
6,880.48 |
6,880.48 |
214.7K |
| 14:50 |
6,880.04 |
6,880.04 |
6,879.66 |
6,879.86 |
78.4K |
| 14:51 |
6,879.29 |
6,879.68 |
6,879.21 |
6,879.68 |
79.8K |
| 14:52 |
6,879.64 |
6,880.46 |
6,879.56 |
6,880.25 |
174.5K |
| 14:53 |
6,880.50 |
6,880.50 |
6,879.74 |
6,879.95 |
40.9K |
| 14:54 |
6,879.66 |
6,880.95 |
6,879.66 |
6,880.95 |
69.2K |
| 14:55 |
6,880.80 |
6,880.89 |
6,880.03 |
6,880.03 |
69.0K |
| 14:56 |
6,879.58 |
6,879.58 |
6,879.21 |
6,879.21 |
39.2K |
| 14:57 |
6,878.70 |
6,878.70 |
6,877.02 |
6,878.04 |
100.6K |
| 14:58 |
6,877.65 |
6,878.17 |
6,877.65 |
6,877.72 |
60.5K |
| 14:59 |
6,877.58 |
6,877.58 |
6,876.58 |
6,876.70 |
31.3K |
| 15:00 |
6,876.92 |
6,877.37 |
6,875.92 |
6,877.37 |
119.6K |
| 15:01 |
6,878.02 |
6,880.15 |
6,878.02 |
6,880.15 |
112.4K |
| 15:02 |
6,880.12 |
6,880.40 |
6,879.05 |
6,879.05 |
97.5K |
| 15:03 |
6,878.87 |
6,881.12 |
6,878.87 |
6,881.12 |
69.7K |
| 15:04 |
6,880.54 |
6,880.73 |
6,880.25 |
6,880.73 |
66.1K |
| 15:05 |
6,879.39 |
6,880.75 |
6,879.39 |
6,880.75 |
58.6K |
| 15:06 |
6,880.75 |
6,881.64 |
6,880.68 |
6,881.64 |
87.7K |
| 15:07 |
6,881.97 |
6,881.97 |
6,881.10 |
6,881.10 |
59.5K |
| 15:08 |
6,881.09 |
6,883.61 |
6,881.09 |
6,883.58 |
140.7K |
| 15:09 |
6,883.56 |
6,883.56 |
6,882.83 |
6,882.83 |
150.9K |
| 15:10 |
6,882.78 |
6,884.55 |
6,882.78 |
6,884.55 |
81.7K |
| 15:11 |
6,884.52 |
6,890.02 |
6,884.52 |
6,890.02 |
351.1K |
| 15:12 |
6,890.83 |
6,892.90 |
6,890.83 |
6,892.90 |
154.8K |
| 15:13 |
6,891.98 |
6,894.14 |
6,891.98 |
6,894.14 |
321.0K |
| 15:14 |
6,894.64 |
6,894.69 |
6,894.49 |
6,894.69 |
121.4K |
| 15:15 |
6,894.13 |
6,895.99 |
6,893.45 |
6,895.99 |
111.4K |
| 15:16 |
6,895.15 |
6,895.38 |
6,894.95 |
6,895.12 |
165.6K |
| 15:17 |
6,894.27 |
6,895.68 |
6,894.27 |
6,895.05 |
86.2K |
| 15:18 |
6,895.01 |
6,895.01 |
6,893.65 |
6,894.06 |
103.7K |
| 15:19 |
6,893.82 |
6,893.82 |
6,890.90 |
6,890.90 |
104.8K |
| 15:20 |
6,890.82 |
6,890.82 |
6,889.91 |
6,890.00 |
51.0K |
| 15:21 |
6,888.96 |
6,889.41 |
6,888.39 |
6,888.39 |
123.2K |
| 15:22 |
6,887.99 |
6,888.77 |
6,887.60 |
6,887.60 |
115.2K |
| 15:23 |
6,888.02 |
6,889.43 |
6,887.53 |
6,889.43 |
41.2K |
| 15:24 |
6,889.11 |
6,889.11 |
6,887.10 |
6,888.02 |
97.6K |
| 15:25 |
6,888.42 |
6,888.89 |
6,888.42 |
6,888.82 |
46.1K |
| 15:26 |
6,887.94 |
6,887.94 |
6,887.52 |
6,887.55 |
91.4K |
| 15:27 |
6,887.08 |
6,887.08 |
6,884.47 |
6,884.62 |
122.1K |
| 15:28 |
6,884.53 |
6,884.90 |
6,884.53 |
6,884.90 |
67.2K |
| 15:29 |
6,884.58 |
6,884.58 |
6,883.41 |
6,884.40 |
115.2K |
| 15:30 |
6,883.64 |
6,887.21 |
6,883.64 |
6,887.21 |
127.6K |
| 15:31 |
6,886.82 |
6,887.75 |
6,886.44 |
6,887.75 |
102.4K |
| 15:32 |
6,887.55 |
6,887.55 |
6,887.04 |
6,887.04 |
586.0K |
| 15:33 |
6,886.77 |
6,888.12 |
6,886.77 |
6,888.12 |
135.6K |
| 15:34 |
6,888.35 |
6,890.37 |
6,888.35 |
6,890.37 |
86.1K |
| 15:35 |
6,890.81 |
6,890.81 |
6,889.54 |
6,890.00 |
127.5K |
| 15:36 |
6,890.44 |
6,890.44 |
6,888.88 |
6,888.88 |
203.7K |
| 15:37 |
6,889.53 |
6,891.29 |
6,889.53 |
6,891.29 |
124.2K |
| 15:38 |
6,891.26 |
6,891.66 |
6,890.96 |
6,891.66 |
163.2K |
| 15:39 |
6,893.08 |
6,893.88 |
6,893.08 |
6,893.88 |
168.8K |
| 15:40 |
6,893.68 |
6,894.78 |
6,893.68 |
6,894.43 |
172.2K |
| 15:41 |
6,894.67 |
6,897.57 |
6,894.67 |
6,897.57 |
191.2K |
| 15:42 |
6,897.66 |
6,897.66 |
6,896.80 |
6,896.97 |
102.9K |
| 15:43 |
6,896.13 |
6,896.14 |
6,895.26 |
6,895.44 |
179.0K |
| 15:44 |
6,895.43 |
6,895.46 |
6,894.69 |
6,895.21 |
138.7K |
| 15:45 |
6,896.06 |
6,896.93 |
6,895.17 |
6,895.17 |
236.1K |
| 15:46 |
6,893.92 |
6,893.92 |
6,892.42 |
6,892.42 |
271.0K |
| 15:47 |
6,891.70 |
6,892.29 |
6,891.50 |
6,892.29 |
179.4K |
| 15:48 |
6,892.19 |
6,894.08 |
6,892.19 |
6,894.08 |
181.4K |
| 15:49 |
6,893.49 |
6,894.14 |
6,892.47 |
6,892.47 |
228.9K |
| 15:50 |
6,891.95 |
6,894.12 |
6,891.95 |
6,894.12 |
965.6K |
| 15:51 |
6,891.17 |
6,891.17 |
6,887.07 |
6,887.07 |
352.2K |
| 15:52 |
6,886.97 |
6,888.84 |
6,886.97 |
6,888.34 |
315.4K |
| 15:53 |
6,887.43 |
6,889.12 |
6,886.98 |
6,886.98 |
272.6K |
| 15:54 |
6,887.86 |
6,888.55 |
6,887.86 |
6,888.18 |
266.4K |
| 15:55 |
6,889.07 |
6,889.07 |
6,886.88 |
6,886.92 |
455.3K |
| 15:56 |
6,885.86 |
6,889.34 |
6,885.86 |
6,889.34 |
814.4K |
| 15:57 |
6,890.99 |
6,893.73 |
6,890.99 |
6,893.73 |
552.1K |
| 15:58 |
6,892.76 |
6,893.59 |
6,892.76 |
6,893.59 |
803.2K |
| 15:59 |
6,893.20 |
6,893.69 |
6,892.80 |
6,893.69 |
937.9K |
| 16:00 |
6,892.21 |
6,895.90 |
6,892.21 |
6,895.90 |
23,213.4K |
| 16:01 |
6,895.90 |
6,895.90 |
6,895.90 |
6,895.90 |
176.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|