時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
6,895.90 |
6,920.73 |
6,895.90 |
6,920.73 |
874.5K |
09:31 |
6,925.64 |
6,941.74 |
6,925.64 |
6,941.74 |
334.2K |
09:32 |
6,937.44 |
6,937.44 |
6,932.96 |
6,933.44 |
160.2K |
09:33 |
6,934.38 |
6,942.25 |
6,933.97 |
6,942.25 |
177.0K |
09:34 |
6,945.42 |
6,950.80 |
6,945.42 |
6,950.80 |
137.8K |
09:35 |
6,950.48 |
6,950.96 |
6,950.00 |
6,950.96 |
232.5K |
09:36 |
6,950.58 |
6,954.82 |
6,950.58 |
6,954.82 |
193.3K |
09:37 |
6,955.44 |
6,955.44 |
6,954.02 |
6,954.02 |
127.3K |
09:38 |
6,953.54 |
6,953.54 |
6,951.61 |
6,952.03 |
212.2K |
09:39 |
6,951.66 |
6,951.66 |
6,947.18 |
6,947.18 |
101.5K |
09:40 |
6,946.31 |
6,946.31 |
6,943.67 |
6,943.86 |
149.0K |
09:41 |
6,942.93 |
6,942.97 |
6,942.07 |
6,942.09 |
53.5K |
09:42 |
6,943.63 |
6,943.63 |
6,942.16 |
6,942.63 |
169.9K |
09:43 |
6,943.19 |
6,943.19 |
6,941.72 |
6,941.72 |
152.5K |
09:44 |
6,941.69 |
6,942.45 |
6,940.93 |
6,942.45 |
77.1K |
09:45 |
6,943.03 |
6,945.84 |
6,943.03 |
6,944.12 |
110.0K |
09:46 |
6,946.70 |
6,947.20 |
6,946.70 |
6,946.87 |
131.9K |
09:47 |
6,948.33 |
6,950.53 |
6,948.33 |
6,950.53 |
112.3K |
09:48 |
6,950.34 |
6,951.27 |
6,949.55 |
6,950.99 |
126.8K |
09:49 |
6,950.72 |
6,952.72 |
6,950.72 |
6,952.72 |
127.8K |
09:50 |
6,952.81 |
6,953.41 |
6,951.73 |
6,951.73 |
50.3K |
09:51 |
6,951.27 |
6,951.27 |
6,949.51 |
6,950.80 |
81.1K |
09:52 |
6,952.29 |
6,952.44 |
6,951.86 |
6,951.86 |
42.5K |
09:53 |
6,952.02 |
6,952.02 |
6,950.42 |
6,950.58 |
62.6K |
09:54 |
6,950.40 |
6,950.40 |
6,948.85 |
6,948.85 |
40.9K |
09:55 |
6,948.65 |
6,948.65 |
6,945.87 |
6,945.87 |
58.4K |
09:56 |
6,945.11 |
6,945.11 |
6,942.30 |
6,943.36 |
88.5K |
09:57 |
6,943.21 |
6,943.37 |
6,942.98 |
6,942.98 |
45.2K |
09:58 |
6,943.32 |
6,943.95 |
6,942.89 |
6,943.10 |
114.8K |
09:59 |
6,942.86 |
6,942.86 |
6,942.47 |
6,942.47 |
54.8K |
10:00 |
6,942.22 |
6,944.34 |
6,942.22 |
6,944.34 |
111.2K |
10:01 |
6,944.44 |
6,945.41 |
6,944.44 |
6,945.41 |
102.1K |
10:02 |
6,945.70 |
6,947.61 |
6,945.37 |
6,945.37 |
238.9K |
10:03 |
6,944.86 |
6,945.34 |
6,944.86 |
6,945.23 |
87.8K |
10:04 |
6,945.88 |
6,948.21 |
6,945.88 |
6,948.21 |
128.2K |
10:05 |
6,948.47 |
6,948.47 |
6,947.85 |
6,947.85 |
60.1K |
10:06 |
6,947.84 |
6,948.02 |
6,947.79 |
6,948.01 |
32.8K |
10:07 |
6,948.02 |
6,948.02 |
6,947.15 |
6,947.98 |
43.0K |
10:08 |
6,947.88 |
6,948.23 |
6,947.78 |
6,948.23 |
26.9K |
10:09 |
6,949.49 |
6,950.26 |
6,949.49 |
6,949.87 |
100.7K |
10:10 |
6,950.43 |
6,951.42 |
6,950.43 |
6,951.32 |
76.8K |
10:11 |
6,951.14 |
6,951.22 |
6,950.71 |
6,951.22 |
32.9K |
10:12 |
6,951.07 |
6,951.65 |
6,951.07 |
6,951.65 |
42.6K |
10:13 |
6,952.62 |
6,955.29 |
6,952.62 |
6,955.21 |
31.3K |
10:14 |
6,955.04 |
6,955.04 |
6,953.89 |
6,953.89 |
41.5K |
10:15 |
6,954.62 |
6,954.62 |
6,952.55 |
6,952.55 |
35.6K |
10:16 |
6,951.97 |
6,952.19 |
6,951.34 |
6,951.34 |
42.5K |
10:17 |
6,951.73 |
6,952.31 |
6,951.73 |
6,952.17 |
25.5K |
10:18 |
6,951.93 |
6,952.41 |
6,951.81 |
6,952.41 |
42.3K |
10:19 |
6,951.87 |
6,952.03 |
6,951.70 |
6,951.70 |
55.0K |
10:20 |
6,951.66 |
6,951.98 |
6,950.97 |
6,950.97 |
38.3K |
10:21 |
6,951.17 |
6,951.17 |
6,950.09 |
6,950.16 |
16.8K |
10:22 |
6,950.12 |
6,950.86 |
6,950.12 |
6,950.86 |
64.9K |
10:23 |
6,950.32 |
6,950.32 |
6,948.44 |
6,948.89 |
67.1K |
10:24 |
6,948.81 |
6,949.45 |
6,948.81 |
6,949.45 |
29.1K |
10:25 |
6,949.54 |
6,950.04 |
6,949.54 |
6,950.04 |
99.0K |
10:26 |
6,951.19 |
6,951.39 |
6,951.18 |
6,951.39 |
40.3K |
10:27 |
6,952.41 |
6,952.41 |
6,952.07 |
6,952.33 |
124.7K |
10:28 |
6,952.70 |
6,952.70 |
6,952.34 |
6,952.50 |
17.6K |
10:29 |
6,953.21 |
6,953.55 |
6,953.08 |
6,953.55 |
18.8K |
10:30 |
6,954.05 |
6,956.54 |
6,954.05 |
6,956.54 |
96.1K |
10:31 |
6,956.71 |
6,957.69 |
6,956.43 |
6,957.69 |
88.4K |
10:32 |
6,958.82 |
6,960.31 |
6,958.82 |
6,959.77 |
134.4K |
10:33 |
6,959.23 |
6,959.23 |
6,958.54 |
6,958.65 |
75.3K |
10:34 |
6,958.57 |
6,958.72 |
6,957.46 |
6,957.46 |
84.0K |
10:35 |
6,957.66 |
6,957.66 |
6,956.76 |
6,956.99 |
56.5K |
10:36 |
6,957.33 |
6,957.33 |
6,956.20 |
6,956.59 |
64.6K |
10:37 |
6,956.97 |
6,957.46 |
6,956.97 |
6,957.46 |
19.8K |
10:38 |
6,957.72 |
6,957.72 |
6,956.76 |
6,957.20 |
36.0K |
10:39 |
6,957.40 |
6,958.10 |
6,957.40 |
6,958.10 |
38.0K |
10:40 |
6,958.35 |
6,960.41 |
6,958.35 |
6,960.41 |
58.6K |
10:41 |
6,960.34 |
6,960.90 |
6,960.19 |
6,960.19 |
22.0K |
10:42 |
6,959.77 |
6,960.57 |
6,959.77 |
6,960.57 |
2,182.9K |
10:43 |
6,960.45 |
6,960.78 |
6,960.45 |
6,960.49 |
36.4K |
10:44 |
6,960.21 |
6,960.45 |
6,960.21 |
6,960.29 |
34.1K |
10:45 |
6,960.46 |
6,960.54 |
6,960.41 |
6,960.41 |
72.5K |
10:46 |
6,960.22 |
6,960.22 |
6,959.37 |
6,959.37 |
42.1K |
10:47 |
6,958.55 |
6,958.88 |
6,958.55 |
6,958.85 |
46.8K |
10:48 |
6,958.98 |
6,959.67 |
6,958.98 |
6,959.13 |
28.4K |
10:49 |
6,959.33 |
6,959.50 |
6,959.30 |
6,959.50 |
78.2K |
10:50 |
6,959.08 |
6,959.79 |
6,959.08 |
6,959.50 |
65.2K |
10:51 |
6,959.28 |
6,959.66 |
6,959.28 |
6,959.66 |
31.8K |
10:52 |
6,959.76 |
6,959.94 |
6,959.62 |
6,959.94 |
20.9K |
10:53 |
6,959.57 |
6,961.21 |
6,959.57 |
6,961.21 |
27.0K |
10:54 |
6,962.18 |
6,962.30 |
6,962.11 |
6,962.11 |
28.3K |
10:55 |
6,962.19 |
6,962.53 |
6,961.43 |
6,961.43 |
53.5K |
10:56 |
6,961.11 |
6,961.11 |
6,959.46 |
6,959.46 |
57.0K |
10:57 |
6,959.11 |
6,959.11 |
6,957.90 |
6,957.90 |
27.1K |
10:58 |
6,957.77 |
6,958.23 |
6,957.77 |
6,958.23 |
21.4K |
10:59 |
6,958.69 |
6,958.69 |
6,957.59 |
6,957.60 |
46.3K |
11:00 |
6,958.13 |
6,959.31 |
6,958.13 |
6,959.31 |
59.5K |
11:01 |
6,959.48 |
6,960.20 |
6,959.48 |
6,959.97 |
26.4K |
11:02 |
6,960.28 |
6,960.33 |
6,960.21 |
6,960.29 |
110.9K |
11:03 |
6,960.00 |
6,960.00 |
6,957.93 |
6,957.93 |
88.4K |
11:04 |
6,957.81 |
6,957.81 |
6,956.87 |
6,957.60 |
35.4K |
11:05 |
6,958.08 |
6,959.81 |
6,958.08 |
6,959.81 |
27.4K |
11:06 |
6,959.94 |
6,960.05 |
6,959.12 |
6,959.12 |
44.6K |
11:07 |
6,959.40 |
6,960.12 |
6,959.40 |
6,959.63 |
21.0K |
11:08 |
6,959.48 |
6,959.54 |
6,959.48 |
6,959.54 |
44.3K |
11:09 |
6,960.38 |
6,960.87 |
6,960.38 |
6,960.70 |
111.7K |
11:10 |
6,960.97 |
6,961.67 |
6,960.97 |
6,961.67 |
53.5K |
11:11 |
6,962.27 |
6,963.32 |
6,962.27 |
6,963.09 |
55.8K |
11:12 |
6,963.20 |
6,963.55 |
6,962.73 |
6,963.49 |
80.6K |
11:13 |
6,964.07 |
6,964.57 |
6,963.86 |
6,964.57 |
43.4K |
11:14 |
6,964.44 |
6,964.67 |
6,964.21 |
6,964.21 |
22.3K |
11:15 |
6,963.90 |
6,966.08 |
6,963.90 |
6,966.08 |
57.1K |
11:16 |
6,965.64 |
6,966.00 |
6,965.64 |
6,966.00 |
41.5K |
11:17 |
6,965.81 |
6,966.17 |
6,965.67 |
6,966.08 |
76.1K |
11:18 |
6,965.35 |
6,965.35 |
6,964.97 |
6,965.08 |
11.8K |
11:19 |
6,965.00 |
6,965.00 |
6,963.81 |
6,963.81 |
43.3K |
11:20 |
6,962.74 |
6,962.74 |
6,961.63 |
6,961.63 |
48.5K |
11:21 |
6,962.17 |
6,962.17 |
6,961.57 |
6,961.58 |
42.9K |
11:22 |
6,961.66 |
6,962.11 |
6,961.66 |
6,961.91 |
27.6K |
11:23 |
6,961.99 |
6,962.52 |
6,961.99 |
6,962.22 |
28.9K |
11:24 |
6,962.90 |
6,963.30 |
6,962.90 |
6,963.02 |
45.3K |
11:25 |
6,963.08 |
6,964.84 |
6,963.08 |
6,964.84 |
50.6K |
11:26 |
6,964.71 |
6,964.71 |
6,962.98 |
6,962.98 |
98.1K |
11:27 |
6,963.09 |
6,964.11 |
6,963.09 |
6,963.32 |
22.2K |
11:28 |
6,963.66 |
6,963.67 |
6,963.42 |
6,963.67 |
36.7K |
11:29 |
6,964.29 |
6,964.34 |
6,963.76 |
6,963.76 |
68.0K |
11:30 |
6,964.63 |
6,964.63 |
6,963.81 |
6,963.81 |
119.7K |
11:31 |
6,963.49 |
6,963.49 |
6,963.03 |
6,963.03 |
29.4K |
11:32 |
6,962.73 |
6,962.73 |
6,962.18 |
6,962.27 |
42.9K |
11:33 |
6,961.61 |
6,962.17 |
6,961.61 |
6,961.86 |
10.0K |
11:34 |
6,962.22 |
6,962.56 |
6,961.80 |
6,962.56 |
38.3K |
11:35 |
6,962.47 |
6,962.92 |
6,962.09 |
6,962.09 |
64.1K |
11:36 |
6,962.04 |
6,962.04 |
6,961.01 |
6,961.21 |
74.0K |
11:37 |
6,960.78 |
6,961.28 |
6,960.73 |
6,961.28 |
60.3K |
11:38 |
6,961.72 |
6,962.89 |
6,961.72 |
6,962.58 |
16.5K |
11:39 |
6,962.78 |
6,963.20 |
6,962.78 |
6,962.92 |
60.1K |
11:40 |
6,962.48 |
6,962.56 |
6,962.42 |
6,962.56 |
95.9K |
11:41 |
6,962.73 |
6,962.73 |
6,962.18 |
6,962.26 |
47.0K |
11:42 |
6,962.11 |
6,962.11 |
6,961.26 |
6,961.26 |
52.5K |
11:43 |
6,961.27 |
6,961.62 |
6,961.19 |
6,961.62 |
43.5K |
11:44 |
6,961.32 |
6,961.32 |
6,960.40 |
6,960.40 |
21.7K |
11:45 |
6,959.92 |
6,959.92 |
6,959.64 |
6,959.64 |
117.1K |
11:46 |
6,959.39 |
6,959.80 |
6,959.17 |
6,959.75 |
70.6K |
11:47 |
6,959.71 |
6,959.89 |
6,959.23 |
6,959.23 |
45.0K |
11:48 |
6,959.35 |
6,960.03 |
6,959.35 |
6,960.03 |
27.6K |
11:49 |
6,959.67 |
6,959.67 |
6,959.19 |
6,959.19 |
48.5K |
11:50 |
6,959.56 |
6,959.61 |
6,959.06 |
6,959.06 |
84.9K |
11:51 |
6,959.13 |
6,959.13 |
6,959.02 |
6,959.06 |
27.1K |
11:52 |
6,959.02 |
6,959.24 |
6,958.93 |
6,958.93 |
29.9K |
11:53 |
6,959.52 |
6,960.22 |
6,959.52 |
6,960.16 |
33.6K |
11:54 |
6,960.12 |
6,960.21 |
6,960.10 |
6,960.10 |
19.1K |
11:55 |
6,960.15 |
6,960.15 |
6,959.60 |
6,959.77 |
11.3K |
11:56 |
6,959.97 |
6,959.97 |
6,959.29 |
6,959.82 |
24.8K |
11:57 |
6,960.20 |
6,960.44 |
6,959.87 |
6,959.87 |
14.6K |
11:58 |
6,959.65 |
6,959.74 |
6,959.33 |
6,959.48 |
51.2K |
11:59 |
6,959.66 |
6,959.98 |
6,959.66 |
6,959.96 |
31.3K |
12:00 |
6,960.19 |
6,960.19 |
6,960.10 |
6,960.16 |
33.6K |
12:01 |
6,960.64 |
6,961.22 |
6,960.64 |
6,961.22 |
28.7K |
12:02 |
6,961.99 |
6,961.99 |
6,960.98 |
6,961.15 |
32.8K |
12:03 |
6,961.46 |
6,962.76 |
6,961.46 |
6,962.76 |
106.4K |
12:04 |
6,962.74 |
6,963.12 |
6,962.07 |
6,963.12 |
88.2K |
12:05 |
6,963.79 |
6,964.04 |
6,963.71 |
6,963.72 |
46.2K |
12:06 |
6,964.33 |
6,964.67 |
6,963.90 |
6,964.67 |
73.1K |
12:07 |
6,964.52 |
6,965.03 |
6,964.52 |
6,965.03 |
44.1K |
12:08 |
6,965.15 |
6,965.16 |
6,964.57 |
6,964.57 |
34.1K |
12:09 |
6,964.47 |
6,964.89 |
6,964.38 |
6,964.89 |
20.2K |
12:10 |
6,964.56 |
6,966.69 |
6,964.56 |
6,966.69 |
69.5K |
12:11 |
6,966.77 |
6,966.84 |
6,966.50 |
6,966.50 |
63.7K |
12:12 |
6,965.82 |
6,965.82 |
6,964.43 |
6,964.43 |
34.9K |
12:13 |
6,964.45 |
6,964.45 |
6,964.07 |
6,964.30 |
40.2K |
12:14 |
6,964.42 |
6,964.42 |
6,964.28 |
6,964.32 |
48.2K |
12:15 |
6,963.72 |
6,963.72 |
6,962.87 |
6,962.88 |
76.5K |
12:16 |
6,962.95 |
6,963.12 |
6,962.71 |
6,962.71 |
40.6K |
12:17 |
6,962.47 |
6,962.95 |
6,962.47 |
6,962.87 |
17.4K |
12:18 |
6,962.06 |
6,962.06 |
6,961.61 |
6,961.61 |
37.9K |
12:19 |
6,961.37 |
6,961.37 |
6,959.73 |
6,959.73 |
78.2K |
12:20 |
6,959.52 |
6,960.21 |
6,959.52 |
6,960.17 |
18.0K |
12:21 |
6,960.13 |
6,960.16 |
6,959.60 |
6,959.60 |
9.7K |
12:22 |
6,959.81 |
6,960.45 |
6,959.18 |
6,960.07 |
42.5K |
12:23 |
6,959.76 |
6,959.76 |
6,957.95 |
6,957.95 |
91.2K |
12:24 |
6,957.67 |
6,958.17 |
6,957.67 |
6,957.97 |
56.0K |
12:25 |
6,957.67 |
6,957.67 |
6,957.08 |
6,957.23 |
28.6K |
12:26 |
6,957.06 |
6,957.06 |
6,955.42 |
6,955.42 |
105.5K |
12:27 |
6,955.67 |
6,955.67 |
6,954.67 |
6,954.75 |
37.5K |
12:28 |
6,954.65 |
6,954.75 |
6,954.62 |
6,954.75 |
24.4K |
12:29 |
6,954.42 |
6,954.90 |
6,954.42 |
6,954.89 |
77.6K |
12:30 |
6,954.96 |
6,954.96 |
6,954.24 |
6,954.24 |
46.9K |
12:31 |
6,953.82 |
6,953.82 |
6,952.66 |
6,952.66 |
230.1K |
12:32 |
6,952.86 |
6,952.91 |
6,952.61 |
6,952.91 |
32.1K |
12:33 |
6,952.87 |
6,953.05 |
6,951.98 |
6,951.98 |
12.8K |
12:34 |
6,952.21 |
6,952.21 |
6,951.72 |
6,951.72 |
17.6K |
12:35 |
6,951.41 |
6,951.88 |
6,951.41 |
6,951.66 |
37.1K |
12:36 |
6,952.02 |
6,952.61 |
6,952.02 |
6,952.36 |
20.2K |
12:37 |
6,952.07 |
6,952.07 |
6,951.44 |
6,951.67 |
21.1K |
12:38 |
6,952.00 |
6,952.05 |
6,951.45 |
6,951.70 |
35.6K |
12:39 |
6,951.32 |
6,951.74 |
6,951.32 |
6,951.69 |
22.8K |
12:40 |
6,951.71 |
6,952.17 |
6,951.71 |
6,952.17 |
7.8K |
12:41 |
6,952.04 |
6,952.04 |
6,951.30 |
6,951.59 |
28.3K |
12:42 |
6,951.20 |
6,951.41 |
6,950.98 |
6,951.41 |
41.5K |
12:43 |
6,951.63 |
6,952.72 |
6,951.63 |
6,952.72 |
33.3K |
12:44 |
6,952.42 |
6,952.49 |
6,952.21 |
6,952.49 |
43.6K |
12:45 |
6,952.71 |
6,952.71 |
6,952.05 |
6,952.34 |
12.7K |
12:46 |
6,952.13 |
6,952.65 |
6,952.13 |
6,952.65 |
42.2K |
12:47 |
6,952.90 |
6,953.60 |
6,952.90 |
6,953.60 |
14.0K |
12:48 |
6,952.89 |
6,952.91 |
6,952.74 |
6,952.76 |
21.3K |
12:49 |
6,953.01 |
6,953.22 |
6,953.01 |
6,953.14 |
47.2K |
12:50 |
6,953.09 |
6,953.33 |
6,953.03 |
6,953.14 |
24.1K |
12:51 |
6,953.37 |
6,953.37 |
6,952.69 |
6,952.69 |
16.8K |
12:52 |
6,952.56 |
6,953.02 |
6,952.56 |
6,953.02 |
21.0K |
12:53 |
6,953.29 |
6,953.68 |
6,953.29 |
6,953.50 |
9.3K |
12:54 |
6,953.51 |
6,953.60 |
6,953.02 |
6,953.02 |
26.6K |
12:55 |
6,952.91 |
6,952.91 |
6,951.63 |
6,951.63 |
23.6K |
12:56 |
6,951.89 |
6,952.25 |
6,951.86 |
6,952.25 |
11.8K |
12:57 |
6,952.37 |
6,953.05 |
6,952.34 |
6,953.05 |
14.3K |
12:58 |
6,953.37 |
6,953.37 |
6,953.18 |
6,953.24 |
9.9K |
12:59 |
6,953.27 |
6,953.27 |
6,953.08 |
6,953.14 |
14.8K |
13:00 |
6,954.21 |
6,954.50 |
6,954.21 |
6,954.50 |
21.0K |
13:01 |
6,954.76 |
6,955.21 |
6,954.76 |
6,955.21 |
24.8K |
13:02 |
6,955.36 |
6,955.36 |
6,954.43 |
6,954.43 |
23.2K |
13:03 |
6,954.27 |
6,954.27 |
6,953.87 |
6,953.87 |
62.9K |
13:04 |
6,953.53 |
6,953.82 |
6,953.47 |
6,953.47 |
78.3K |
13:05 |
6,953.64 |
6,954.12 |
6,953.64 |
6,953.91 |
45.6K |
13:06 |
6,953.41 |
6,953.52 |
6,953.34 |
6,953.34 |
70.5K |
13:07 |
6,952.31 |
6,952.62 |
6,952.09 |
6,952.62 |
67.8K |
13:08 |
6,952.60 |
6,952.80 |
6,952.60 |
6,952.80 |
7.4K |
13:09 |
6,952.96 |
6,953.08 |
6,952.46 |
6,952.46 |
34.7K |
13:10 |
6,952.43 |
6,952.63 |
6,952.43 |
6,952.63 |
27.2K |
13:11 |
6,952.72 |
6,952.72 |
6,951.19 |
6,951.77 |
32.3K |
13:12 |
6,951.77 |
6,952.36 |
6,951.69 |
6,952.36 |
28.0K |
13:13 |
6,952.54 |
6,952.54 |
6,952.05 |
6,952.05 |
34.2K |
13:14 |
6,952.20 |
6,952.69 |
6,952.20 |
6,952.23 |
29.6K |
13:15 |
6,952.27 |
6,952.69 |
6,952.27 |
6,952.69 |
56.6K |
13:16 |
6,952.62 |
6,952.62 |
6,950.95 |
6,950.95 |
29.3K |
13:17 |
6,950.97 |
6,950.97 |
6,950.78 |
6,950.78 |
18.7K |
13:18 |
6,950.39 |
6,950.39 |
6,950.23 |
6,950.36 |
51.4K |
13:19 |
6,950.33 |
6,950.78 |
6,950.33 |
6,950.70 |
61.5K |
13:20 |
6,950.82 |
6,950.82 |
6,949.90 |
6,949.90 |
14.9K |
13:21 |
6,949.80 |
6,949.85 |
6,949.29 |
6,949.29 |
22.4K |
13:22 |
6,949.10 |
6,949.70 |
6,949.10 |
6,949.63 |
16.3K |
13:23 |
6,949.49 |
6,949.54 |
6,949.48 |
6,949.48 |
59.0K |
13:24 |
6,949.78 |
6,950.32 |
6,949.51 |
6,950.32 |
26.1K |
13:25 |
6,950.25 |
6,950.28 |
6,950.07 |
6,950.24 |
19.3K |
13:26 |
6,950.45 |
6,950.55 |
6,950.35 |
6,950.35 |
13.6K |
13:27 |
6,950.23 |
6,950.31 |
6,950.06 |
6,950.06 |
10.5K |
13:28 |
6,950.06 |
6,950.30 |
6,950.01 |
6,950.01 |
10.2K |
13:29 |
6,950.13 |
6,950.13 |
6,950.03 |
6,950.03 |
11.0K |
13:30 |
6,949.91 |
6,949.91 |
6,948.21 |
6,948.21 |
40.3K |
13:31 |
6,948.26 |
6,948.32 |
6,948.08 |
6,948.08 |
16.9K |
13:32 |
6,948.25 |
6,948.25 |
6,947.86 |
6,947.86 |
39.0K |
13:33 |
6,948.20 |
6,948.20 |
6,947.49 |
6,947.49 |
21.0K |
13:34 |
6,947.54 |
6,947.54 |
6,947.25 |
6,947.34 |
21.5K |
13:35 |
6,947.44 |
6,947.44 |
6,946.93 |
6,946.93 |
23.1K |
13:36 |
6,946.72 |
6,946.72 |
6,946.09 |
6,946.09 |
16.5K |
13:37 |
6,946.26 |
6,946.26 |
6,945.79 |
6,945.79 |
9.3K |
13:38 |
6,945.65 |
6,946.04 |
6,945.65 |
6,945.92 |
17.8K |
13:39 |
6,945.97 |
6,945.99 |
6,945.58 |
6,945.58 |
15.9K |
13:40 |
6,945.53 |
6,945.53 |
6,945.27 |
6,945.33 |
19.2K |
13:41 |
6,945.86 |
6,945.91 |
6,945.83 |
6,945.86 |
8.7K |
13:42 |
6,946.48 |
6,946.48 |
6,946.13 |
6,946.32 |
57.4K |
13:43 |
6,946.81 |
6,947.47 |
6,946.81 |
6,947.47 |
29.5K |
13:44 |
6,947.04 |
6,947.04 |
6,946.85 |
6,946.90 |
12.7K |
13:45 |
6,947.36 |
6,947.62 |
6,947.20 |
6,947.20 |
51.3K |
13:46 |
6,947.46 |
6,947.75 |
6,947.45 |
6,947.75 |
12.2K |
13:47 |
6,948.20 |
6,948.20 |
6,947.79 |
6,947.83 |
52.3K |
13:48 |
6,947.58 |
6,947.58 |
6,947.17 |
6,947.17 |
7.3K |
13:49 |
6,947.31 |
6,947.46 |
6,947.30 |
6,947.46 |
25.1K |
13:50 |
6,947.46 |
6,947.54 |
6,947.25 |
6,947.25 |
15.0K |
13:51 |
6,946.90 |
6,947.30 |
6,946.90 |
6,947.30 |
22.8K |
13:52 |
6,947.45 |
6,947.67 |
6,947.45 |
6,947.67 |
15.8K |
13:53 |
6,947.75 |
6,947.75 |
6,947.46 |
6,947.46 |
21.6K |
13:54 |
6,947.46 |
6,947.80 |
6,947.46 |
6,947.80 |
15.5K |
13:55 |
6,947.83 |
6,947.83 |
6,947.38 |
6,947.38 |
13.9K |
13:56 |
6,947.44 |
6,948.31 |
6,947.44 |
6,948.23 |
25.2K |
13:57 |
6,948.76 |
6,949.06 |
6,948.76 |
6,949.06 |
57.8K |
13:58 |
6,948.68 |
6,949.14 |
6,948.68 |
6,949.13 |
56.1K |
13:59 |
6,949.32 |
6,949.62 |
6,949.10 |
6,949.62 |
28.3K |
14:00 |
6,949.61 |
6,949.76 |
6,949.54 |
6,949.61 |
16.3K |
14:01 |
6,949.61 |
6,949.98 |
6,949.61 |
6,949.78 |
8.9K |
14:02 |
6,949.57 |
6,949.57 |
6,948.98 |
6,948.98 |
18.3K |
14:03 |
6,949.19 |
6,949.19 |
6,948.40 |
6,948.40 |
41.9K |
14:04 |
6,948.38 |
6,948.91 |
6,948.38 |
6,948.91 |
23.8K |
14:05 |
6,948.61 |
6,948.67 |
6,948.48 |
6,948.59 |
13.6K |
14:06 |
6,947.60 |
6,948.05 |
6,947.14 |
6,947.14 |
25.2K |
14:07 |
6,949.34 |
6,950.26 |
6,949.34 |
6,950.16 |
50.5K |
14:08 |
6,949.79 |
6,949.79 |
6,949.19 |
6,949.61 |
28.1K |
14:09 |
6,949.63 |
6,949.63 |
6,949.12 |
6,949.12 |
9.1K |
14:10 |
6,949.09 |
6,949.65 |
6,948.49 |
6,948.49 |
28.9K |
14:11 |
6,948.39 |
6,949.16 |
6,948.39 |
6,949.16 |
33.9K |
14:12 |
6,948.81 |
6,948.95 |
6,948.81 |
6,948.82 |
11.6K |
14:13 |
6,948.79 |
6,948.79 |
6,948.53 |
6,948.63 |
11.4K |
14:14 |
6,948.54 |
6,949.31 |
6,948.54 |
6,949.31 |
22.5K |
14:15 |
6,949.43 |
6,949.43 |
6,949.19 |
6,949.24 |
62.8K |
14:16 |
6,948.94 |
6,949.02 |
6,948.62 |
6,948.62 |
28.9K |
14:17 |
6,948.65 |
6,948.65 |
6,947.06 |
6,947.06 |
95.0K |
14:18 |
6,947.28 |
6,947.45 |
6,947.28 |
6,947.41 |
51.7K |
14:19 |
6,947.07 |
6,947.07 |
6,946.33 |
6,946.33 |
31.5K |
14:20 |
6,945.89 |
6,946.06 |
6,945.80 |
6,945.80 |
12.9K |
14:21 |
6,945.83 |
6,945.86 |
6,945.59 |
6,945.59 |
19.5K |
14:22 |
6,945.56 |
6,945.65 |
6,944.06 |
6,944.47 |
32.0K |
14:23 |
6,944.11 |
6,944.38 |
6,943.78 |
6,944.19 |
79.5K |
14:24 |
6,944.69 |
6,944.69 |
6,944.35 |
6,944.60 |
24.5K |
14:25 |
6,945.21 |
6,946.56 |
6,945.21 |
6,946.34 |
37.5K |
14:26 |
6,946.35 |
6,947.39 |
6,946.02 |
6,947.39 |
25.3K |
14:27 |
6,947.30 |
6,947.35 |
6,946.84 |
6,946.84 |
22.7K |
14:28 |
6,946.49 |
6,946.79 |
6,946.47 |
6,946.61 |
16.2K |
14:29 |
6,946.06 |
6,946.19 |
6,945.77 |
6,946.19 |
29.1K |
14:30 |
6,946.58 |
6,946.67 |
6,946.36 |
6,946.67 |
34.9K |
14:31 |
6,946.89 |
6,947.14 |
6,946.86 |
6,947.09 |
10.9K |
14:32 |
6,946.63 |
6,947.00 |
6,946.63 |
6,946.71 |
17.1K |
14:33 |
6,946.81 |
6,948.17 |
6,946.81 |
6,948.16 |
24.9K |
14:34 |
6,948.72 |
6,949.41 |
6,948.72 |
6,949.41 |
44.7K |
14:35 |
6,949.42 |
6,949.46 |
6,949.34 |
6,949.46 |
17.3K |
14:36 |
6,949.91 |
6,950.37 |
6,949.87 |
6,950.07 |
21.5K |
14:37 |
6,950.18 |
6,950.24 |
6,950.05 |
6,950.05 |
19.5K |
14:38 |
6,949.97 |
6,950.39 |
6,949.97 |
6,950.10 |
12.2K |
14:39 |
6,949.86 |
6,949.86 |
6,948.28 |
6,948.28 |
38.9K |
14:40 |
6,948.09 |
6,948.09 |
6,947.89 |
6,947.95 |
13.3K |
14:41 |
6,948.19 |
6,948.77 |
6,948.19 |
6,948.77 |
25.2K |
14:42 |
6,948.78 |
6,949.18 |
6,948.78 |
6,949.18 |
43.7K |
14:43 |
6,948.73 |
6,948.79 |
6,948.44 |
6,948.53 |
39.5K |
14:44 |
6,948.88 |
6,948.88 |
6,948.26 |
6,948.26 |
36.1K |
14:45 |
6,948.38 |
6,948.53 |
6,948.34 |
6,948.41 |
10.9K |
14:46 |
6,948.41 |
6,949.03 |
6,948.41 |
6,949.03 |
50.0K |
14:47 |
6,949.22 |
6,950.90 |
6,949.22 |
6,950.90 |
37.6K |
14:48 |
6,951.09 |
6,954.05 |
6,951.09 |
6,954.05 |
54.4K |
14:49 |
6,954.40 |
6,956.36 |
6,954.40 |
6,956.36 |
36.8K |
14:50 |
6,955.83 |
6,958.06 |
6,955.83 |
6,958.06 |
126.8K |
14:51 |
6,958.70 |
6,959.31 |
6,958.70 |
6,959.31 |
33.7K |
14:52 |
6,959.02 |
6,960.13 |
6,958.27 |
6,960.13 |
98.8K |
14:53 |
6,959.72 |
6,960.01 |
6,959.46 |
6,959.46 |
130.8K |
14:54 |
6,959.61 |
6,960.44 |
6,959.61 |
6,960.44 |
95.7K |
14:55 |
6,960.48 |
6,961.32 |
6,960.48 |
6,961.32 |
32.0K |
14:56 |
6,961.39 |
6,961.70 |
6,961.14 |
6,961.14 |
23.9K |
14:57 |
6,961.30 |
6,961.30 |
6,961.03 |
6,961.03 |
18.2K |
14:58 |
6,961.56 |
6,961.56 |
6,961.38 |
6,961.40 |
32.8K |
14:59 |
6,961.27 |
6,961.52 |
6,960.01 |
6,960.01 |
36.6K |
15:00 |
6,960.14 |
6,960.14 |
6,959.95 |
6,960.14 |
31.0K |
15:01 |
6,960.31 |
6,961.52 |
6,960.31 |
6,961.52 |
49.3K |
15:02 |
6,961.07 |
6,961.09 |
6,960.77 |
6,960.88 |
40.4K |
15:03 |
6,961.06 |
6,961.48 |
6,961.06 |
6,961.48 |
24.7K |
15:04 |
6,961.99 |
6,962.30 |
6,961.65 |
6,961.65 |
44.6K |
15:05 |
6,961.34 |
6,961.59 |
6,961.17 |
6,961.17 |
135.1K |
15:06 |
6,961.09 |
6,961.09 |
6,960.70 |
6,960.79 |
14.8K |
15:07 |
6,960.96 |
6,960.96 |
6,959.03 |
6,959.03 |
52.6K |
15:08 |
6,959.08 |
6,959.08 |
6,956.18 |
6,956.18 |
83.1K |
15:09 |
6,956.37 |
6,956.38 |
6,955.83 |
6,955.99 |
29.8K |
15:10 |
6,955.88 |
6,955.88 |
6,955.40 |
6,955.40 |
103.7K |
15:11 |
6,955.44 |
6,956.89 |
6,955.44 |
6,956.61 |
32.2K |
15:12 |
6,956.56 |
6,956.56 |
6,955.81 |
6,955.81 |
61.9K |
15:13 |
6,955.75 |
6,955.75 |
6,955.53 |
6,955.53 |
47.2K |
15:14 |
6,955.71 |
6,955.85 |
6,955.67 |
6,955.85 |
25.7K |
15:15 |
6,955.93 |
6,955.98 |
6,955.54 |
6,955.54 |
48.6K |
15:16 |
6,955.69 |
6,955.69 |
6,954.89 |
6,954.89 |
33.2K |
15:17 |
6,954.61 |
6,954.95 |
6,954.61 |
6,954.95 |
41.2K |
15:18 |
6,954.65 |
6,954.84 |
6,954.09 |
6,954.09 |
31.3K |
15:19 |
6,954.40 |
6,954.40 |
6,953.85 |
6,954.05 |
48.2K |
15:20 |
6,952.01 |
6,952.28 |
6,952.01 |
6,952.28 |
67.6K |
15:21 |
6,952.12 |
6,952.19 |
6,951.66 |
6,951.70 |
33.0K |
15:22 |
6,951.81 |
6,952.00 |
6,951.81 |
6,952.00 |
57.9K |
15:23 |
6,952.20 |
6,952.52 |
6,952.20 |
6,952.38 |
83.1K |
15:24 |
6,952.48 |
6,952.67 |
6,952.47 |
6,952.47 |
28.6K |
15:25 |
6,951.93 |
6,952.30 |
6,951.93 |
6,951.99 |
45.6K |
15:26 |
6,952.00 |
6,952.58 |
6,952.00 |
6,952.50 |
60.0K |
15:27 |
6,953.00 |
6,953.02 |
6,951.57 |
6,951.57 |
37.8K |
15:28 |
6,951.51 |
6,951.51 |
6,949.62 |
6,949.86 |
73.0K |
15:29 |
6,949.62 |
6,949.74 |
6,949.62 |
6,949.69 |
67.8K |
15:30 |
6,949.92 |
6,949.92 |
6,948.41 |
6,948.41 |
57.0K |
15:31 |
6,948.13 |
6,949.35 |
6,947.88 |
6,948.69 |
79.4K |
15:32 |
6,949.16 |
6,949.16 |
6,948.18 |
6,948.18 |
55.2K |
15:33 |
6,946.87 |
6,946.87 |
6,946.14 |
6,946.14 |
50.8K |
15:34 |
6,945.94 |
6,945.94 |
6,944.29 |
6,944.39 |
98.8K |
15:35 |
6,944.27 |
6,944.27 |
6,943.53 |
6,943.53 |
34.4K |
15:36 |
6,942.67 |
6,942.67 |
6,942.27 |
6,942.53 |
45.9K |
15:37 |
6,941.71 |
6,941.71 |
6,941.16 |
6,941.41 |
40.4K |
15:38 |
6,941.08 |
6,941.51 |
6,941.08 |
6,941.51 |
22.8K |
15:39 |
6,941.62 |
6,942.30 |
6,941.02 |
6,941.02 |
64.9K |
15:40 |
6,940.83 |
6,941.08 |
6,939.79 |
6,939.79 |
53.2K |
15:41 |
6,940.20 |
6,940.20 |
6,938.82 |
6,938.82 |
48.0K |
15:42 |
6,938.99 |
6,939.28 |
6,938.92 |
6,939.25 |
29.3K |
15:43 |
6,938.36 |
6,938.36 |
6,937.58 |
6,937.58 |
54.4K |
15:44 |
6,937.35 |
6,937.46 |
6,937.12 |
6,937.33 |
52.2K |
15:45 |
6,937.45 |
6,937.67 |
6,937.29 |
6,937.51 |
44.0K |
15:46 |
6,937.88 |
6,937.88 |
6,937.16 |
6,937.16 |
42.8K |
15:47 |
6,937.61 |
6,937.61 |
6,937.29 |
6,937.29 |
122.2K |
15:48 |
6,936.98 |
6,937.36 |
6,936.98 |
6,937.36 |
61.0K |
15:49 |
6,936.77 |
6,936.77 |
6,936.66 |
6,936.66 |
110.3K |
15:50 |
6,936.71 |
6,936.71 |
6,936.17 |
6,936.18 |
122.3K |
15:51 |
6,937.88 |
6,937.88 |
6,937.06 |
6,937.06 |
116.9K |
15:52 |
6,937.22 |
6,937.55 |
6,937.06 |
6,937.55 |
72.1K |
15:53 |
6,938.46 |
6,940.12 |
6,938.46 |
6,940.12 |
83.2K |
15:54 |
6,940.28 |
6,941.32 |
6,940.28 |
6,941.32 |
101.6K |
15:55 |
6,941.61 |
6,943.59 |
6,941.61 |
6,942.72 |
173.9K |
15:56 |
6,942.05 |
6,942.05 |
6,941.20 |
6,941.61 |
231.0K |
15:57 |
6,942.05 |
6,942.05 |
6,941.61 |
6,941.61 |
219.1K |
15:58 |
6,941.83 |
6,941.92 |
6,941.06 |
6,941.92 |
218.6K |
15:59 |
6,941.50 |
6,943.04 |
6,941.50 |
6,943.04 |
369.1K |
16:00 |
6,942.94 |
6,943.68 |
6,942.94 |
6,943.68 |
13,872.1K |
16:01 |
6,943.68 |
6,943.68 |
6,943.68 |
6,943.68 |
0.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|