| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,943.68 |
6,967.48 |
6,943.68 |
6,967.48 |
4,670.0K |
| 09:31 |
6,965.70 |
6,972.04 |
6,965.70 |
6,972.04 |
351.9K |
| 09:32 |
6,968.92 |
6,972.38 |
6,968.92 |
6,971.36 |
253.8K |
| 09:33 |
6,973.25 |
6,973.25 |
6,967.88 |
6,967.88 |
254.8K |
| 09:34 |
6,968.98 |
6,968.98 |
6,958.98 |
6,959.39 |
325.3K |
| 09:35 |
6,956.53 |
6,956.53 |
6,949.31 |
6,949.31 |
322.4K |
| 09:36 |
6,946.19 |
6,956.47 |
6,946.19 |
6,956.47 |
291.7K |
| 09:37 |
6,956.47 |
6,957.49 |
6,954.84 |
6,956.87 |
184.4K |
| 09:38 |
6,959.93 |
6,962.77 |
6,959.93 |
6,961.37 |
155.0K |
| 09:39 |
6,962.76 |
6,964.33 |
6,961.90 |
6,961.90 |
210.8K |
| 09:40 |
6,960.55 |
6,967.20 |
6,960.55 |
6,967.20 |
95.9K |
| 09:41 |
6,968.12 |
6,972.17 |
6,968.12 |
6,972.17 |
131.8K |
| 09:42 |
6,970.09 |
6,973.72 |
6,970.09 |
6,973.72 |
93.2K |
| 09:43 |
6,972.52 |
6,974.75 |
6,972.52 |
6,974.65 |
106.4K |
| 09:44 |
6,976.63 |
6,976.79 |
6,975.57 |
6,975.57 |
156.9K |
| 09:45 |
6,972.99 |
6,972.99 |
6,970.35 |
6,971.63 |
250.6K |
| 09:46 |
6,971.04 |
6,974.30 |
6,971.04 |
6,972.73 |
171.5K |
| 09:47 |
6,970.51 |
6,971.94 |
6,970.51 |
6,971.57 |
264.4K |
| 09:48 |
6,975.08 |
6,975.08 |
6,971.20 |
6,971.20 |
160.2K |
| 09:49 |
6,970.06 |
6,970.06 |
6,963.82 |
6,963.82 |
245.3K |
| 09:50 |
6,963.69 |
6,968.09 |
6,963.69 |
6,966.39 |
134.5K |
| 09:51 |
6,967.28 |
6,969.36 |
6,967.28 |
6,967.74 |
90.6K |
| 09:52 |
6,967.28 |
6,967.28 |
6,962.09 |
6,962.09 |
139.5K |
| 09:53 |
6,959.58 |
6,959.58 |
6,955.07 |
6,955.07 |
171.9K |
| 09:54 |
6,954.36 |
6,958.64 |
6,954.36 |
6,958.37 |
135.8K |
| 09:55 |
6,958.70 |
6,964.07 |
6,958.70 |
6,963.51 |
135.1K |
| 09:56 |
6,964.11 |
6,965.23 |
6,961.51 |
6,961.51 |
105.2K |
| 09:57 |
6,958.59 |
6,962.54 |
6,958.59 |
6,962.54 |
179.2K |
| 09:58 |
6,962.07 |
6,962.17 |
6,961.77 |
6,962.17 |
89.4K |
| 09:59 |
6,959.97 |
6,960.86 |
6,959.97 |
6,959.98 |
120.6K |
| 10:00 |
6,958.80 |
6,959.97 |
6,958.80 |
6,959.95 |
208.6K |
| 10:01 |
6,959.76 |
6,961.18 |
6,958.66 |
6,958.67 |
80.5K |
| 10:02 |
6,958.48 |
6,958.48 |
6,957.27 |
6,957.49 |
168.1K |
| 10:03 |
6,957.68 |
6,960.04 |
6,957.68 |
6,960.04 |
132.2K |
| 10:04 |
6,960.54 |
6,960.54 |
6,958.87 |
6,958.87 |
179.8K |
| 10:05 |
6,957.97 |
6,959.16 |
6,957.17 |
6,959.16 |
192.7K |
| 10:06 |
6,958.44 |
6,963.71 |
6,958.44 |
6,963.71 |
184.0K |
| 10:07 |
6,964.45 |
6,964.45 |
6,963.42 |
6,963.42 |
252.4K |
| 10:08 |
6,963.51 |
6,964.73 |
6,960.47 |
6,960.47 |
256.7K |
| 10:09 |
6,960.67 |
6,960.67 |
6,955.21 |
6,955.21 |
153.6K |
| 10:10 |
6,955.88 |
6,956.68 |
6,953.85 |
6,954.08 |
473.2K |
| 10:11 |
6,953.70 |
6,954.07 |
6,953.60 |
6,953.60 |
109.2K |
| 10:12 |
6,953.54 |
6,953.98 |
6,952.80 |
6,952.80 |
59.7K |
| 10:13 |
6,950.27 |
6,950.27 |
6,946.85 |
6,947.63 |
255.7K |
| 10:14 |
6,949.73 |
6,952.35 |
6,949.73 |
6,952.35 |
158.6K |
| 10:15 |
6,955.05 |
6,957.52 |
6,955.05 |
6,956.33 |
173.0K |
| 10:16 |
6,957.48 |
6,957.48 |
6,955.34 |
6,957.25 |
141.0K |
| 10:17 |
6,958.13 |
6,958.74 |
6,958.13 |
6,958.71 |
81.2K |
| 10:18 |
6,961.07 |
6,962.15 |
6,961.07 |
6,962.15 |
85.4K |
| 10:19 |
6,963.07 |
6,963.37 |
6,961.94 |
6,963.37 |
64.5K |
| 10:20 |
6,963.27 |
6,965.99 |
6,963.26 |
6,965.99 |
187.3K |
| 10:21 |
6,964.72 |
6,968.03 |
6,964.72 |
6,968.03 |
133.0K |
| 10:22 |
6,968.03 |
6,968.89 |
6,967.85 |
6,967.85 |
149.3K |
| 10:23 |
6,967.33 |
6,968.82 |
6,967.01 |
6,968.82 |
117.9K |
| 10:24 |
6,968.58 |
6,968.99 |
6,968.37 |
6,968.99 |
87.9K |
| 10:25 |
6,969.71 |
6,969.71 |
6,968.10 |
6,969.70 |
89.9K |
| 10:26 |
6,972.20 |
6,975.80 |
6,972.20 |
6,975.80 |
152.1K |
| 10:27 |
6,974.53 |
6,974.53 |
6,971.50 |
6,971.50 |
167.7K |
| 10:28 |
6,972.35 |
6,972.35 |
6,970.88 |
6,970.93 |
169.4K |
| 10:29 |
6,972.67 |
6,972.67 |
6,971.00 |
6,971.00 |
111.3K |
| 10:30 |
6,968.77 |
6,970.57 |
6,968.54 |
6,970.57 |
167.4K |
| 10:31 |
6,969.36 |
6,969.36 |
6,966.00 |
6,966.00 |
130.4K |
| 10:32 |
6,963.94 |
6,965.70 |
6,963.24 |
6,965.70 |
74.7K |
| 10:33 |
6,966.74 |
6,966.74 |
6,963.33 |
6,963.33 |
61.6K |
| 10:34 |
6,963.04 |
6,964.30 |
6,962.92 |
6,964.30 |
77.3K |
| 10:35 |
6,964.95 |
6,964.95 |
6,963.57 |
6,964.69 |
144.8K |
| 10:36 |
6,965.81 |
6,967.99 |
6,965.69 |
6,967.99 |
72.9K |
| 10:37 |
6,965.97 |
6,965.98 |
6,965.37 |
6,965.98 |
60.8K |
| 10:38 |
6,967.71 |
6,967.87 |
6,967.01 |
6,967.55 |
67.8K |
| 10:39 |
6,966.87 |
6,968.58 |
6,966.87 |
6,968.58 |
37.4K |
| 10:40 |
6,968.93 |
6,969.28 |
6,968.91 |
6,969.23 |
110.0K |
| 10:41 |
6,969.72 |
6,969.72 |
6,968.04 |
6,968.04 |
125.7K |
| 10:42 |
6,966.82 |
6,967.20 |
6,966.49 |
6,967.17 |
80.9K |
| 10:43 |
6,966.97 |
6,967.91 |
6,966.70 |
6,966.70 |
108.0K |
| 10:44 |
6,966.98 |
6,970.59 |
6,966.98 |
6,969.40 |
253.6K |
| 10:45 |
6,968.79 |
6,968.94 |
6,967.36 |
6,967.38 |
53.4K |
| 10:46 |
6,967.77 |
6,967.82 |
6,966.13 |
6,966.13 |
96.2K |
| 10:47 |
6,965.95 |
6,965.95 |
6,965.00 |
6,965.00 |
106.3K |
| 10:48 |
6,964.66 |
6,964.66 |
6,963.70 |
6,964.15 |
69.0K |
| 10:49 |
6,964.31 |
6,964.31 |
6,962.15 |
6,962.15 |
72.2K |
| 10:50 |
6,963.81 |
6,963.81 |
6,961.91 |
6,961.91 |
149.7K |
| 10:51 |
6,961.69 |
6,964.14 |
6,961.69 |
6,964.14 |
72.4K |
| 10:52 |
6,964.36 |
6,964.36 |
6,956.06 |
6,956.06 |
329.0K |
| 10:53 |
6,953.98 |
6,953.98 |
6,946.84 |
6,946.84 |
222.8K |
| 10:54 |
6,945.52 |
6,948.13 |
6,945.52 |
6,947.47 |
254.8K |
| 10:55 |
6,946.07 |
6,946.07 |
6,944.76 |
6,944.76 |
58.8K |
| 10:56 |
6,945.27 |
6,945.27 |
6,944.20 |
6,944.20 |
101.5K |
| 10:57 |
6,944.48 |
6,944.48 |
6,942.73 |
6,943.57 |
185.0K |
| 10:58 |
6,943.59 |
6,943.59 |
6,942.36 |
6,942.51 |
113.5K |
| 10:59 |
6,941.52 |
6,941.56 |
6,941.43 |
6,941.56 |
77.4K |
| 11:00 |
6,941.07 |
6,941.63 |
6,940.75 |
6,941.49 |
152.8K |
| 11:01 |
6,940.20 |
6,940.20 |
6,938.67 |
6,938.67 |
86.8K |
| 11:02 |
6,938.75 |
6,939.85 |
6,938.75 |
6,939.43 |
79.6K |
| 11:03 |
6,939.49 |
6,942.01 |
6,939.49 |
6,942.01 |
111.4K |
| 11:04 |
6,943.55 |
6,944.01 |
6,943.00 |
6,943.23 |
136.0K |
| 11:05 |
6,943.16 |
6,944.77 |
6,943.16 |
6,944.77 |
82.6K |
| 11:06 |
6,944.61 |
6,944.86 |
6,943.63 |
6,943.63 |
73.7K |
| 11:07 |
6,945.81 |
6,946.61 |
6,945.81 |
6,946.61 |
96.4K |
| 11:08 |
6,945.99 |
6,946.34 |
6,945.64 |
6,946.34 |
80.5K |
| 11:09 |
6,946.28 |
6,946.28 |
6,944.87 |
6,944.87 |
115.7K |
| 11:10 |
6,944.85 |
6,944.93 |
6,943.99 |
6,943.99 |
48.0K |
| 11:11 |
6,943.74 |
6,943.74 |
6,942.07 |
6,942.52 |
80.6K |
| 11:12 |
6,942.26 |
6,942.57 |
6,942.26 |
6,942.57 |
54.1K |
| 11:13 |
6,942.86 |
6,944.21 |
6,942.86 |
6,944.21 |
129.7K |
| 11:14 |
6,945.04 |
6,945.27 |
6,944.45 |
6,945.27 |
89.3K |
| 11:15 |
6,945.59 |
6,946.60 |
6,945.19 |
6,946.60 |
99.1K |
| 11:16 |
6,946.93 |
6,946.93 |
6,945.10 |
6,945.10 |
68.5K |
| 11:17 |
6,944.59 |
6,944.77 |
6,943.21 |
6,943.21 |
72.6K |
| 11:18 |
6,943.78 |
6,945.75 |
6,943.78 |
6,945.71 |
95.2K |
| 11:19 |
6,946.22 |
6,947.29 |
6,946.09 |
6,947.29 |
127.0K |
| 11:20 |
6,947.08 |
6,947.08 |
6,946.15 |
6,946.15 |
65.8K |
| 11:21 |
6,946.34 |
6,947.15 |
6,946.34 |
6,946.39 |
112.8K |
| 11:22 |
6,945.71 |
6,945.71 |
6,941.12 |
6,941.12 |
77.9K |
| 11:23 |
6,939.24 |
6,939.24 |
6,934.64 |
6,934.64 |
180.6K |
| 11:24 |
6,935.45 |
6,937.80 |
6,935.45 |
6,937.80 |
79.6K |
| 11:25 |
6,937.57 |
6,937.77 |
6,936.77 |
6,936.77 |
77.8K |
| 11:26 |
6,936.51 |
6,936.57 |
6,935.45 |
6,935.45 |
53.9K |
| 11:27 |
6,936.55 |
6,937.59 |
6,936.55 |
6,937.59 |
41.7K |
| 11:28 |
6,937.22 |
6,938.12 |
6,936.52 |
6,938.12 |
82.0K |
| 11:29 |
6,938.75 |
6,940.69 |
6,938.75 |
6,940.34 |
54.0K |
| 11:30 |
6,940.83 |
6,940.84 |
6,939.38 |
6,939.38 |
121.2K |
| 11:31 |
6,938.20 |
6,939.14 |
6,937.75 |
6,939.14 |
37.9K |
| 11:32 |
6,939.63 |
6,940.05 |
6,938.59 |
6,938.59 |
51.5K |
| 11:33 |
6,939.53 |
6,939.53 |
6,938.58 |
6,939.28 |
134.4K |
| 11:34 |
6,938.57 |
6,938.57 |
6,938.11 |
6,938.55 |
55.2K |
| 11:35 |
6,938.52 |
6,939.00 |
6,938.52 |
6,938.66 |
127.7K |
| 11:36 |
6,939.11 |
6,940.90 |
6,939.11 |
6,940.90 |
56.8K |
| 11:37 |
6,944.22 |
6,946.61 |
6,944.22 |
6,946.28 |
157.4K |
| 11:38 |
6,945.79 |
6,945.79 |
6,945.08 |
6,945.08 |
54.5K |
| 11:39 |
6,944.42 |
6,946.55 |
6,944.04 |
6,946.55 |
76.0K |
| 11:40 |
6,945.73 |
6,946.11 |
6,944.83 |
6,946.11 |
59.0K |
| 11:41 |
6,946.73 |
6,948.73 |
6,946.73 |
6,948.73 |
55.3K |
| 11:42 |
6,948.23 |
6,948.95 |
6,946.89 |
6,948.95 |
81.1K |
| 11:43 |
6,947.26 |
6,949.19 |
6,947.26 |
6,949.19 |
70.7K |
| 11:44 |
6,948.75 |
6,948.76 |
6,947.95 |
6,947.95 |
59.0K |
| 11:45 |
6,948.38 |
6,949.03 |
6,948.38 |
6,949.03 |
92.9K |
| 11:46 |
6,948.85 |
6,949.63 |
6,948.85 |
6,949.52 |
75.5K |
| 11:47 |
6,949.15 |
6,949.56 |
6,948.20 |
6,948.20 |
47.2K |
| 11:48 |
6,948.23 |
6,949.53 |
6,948.23 |
6,949.53 |
47.5K |
| 11:49 |
6,949.70 |
6,949.70 |
6,946.64 |
6,946.64 |
53.2K |
| 11:50 |
6,947.05 |
6,947.05 |
6,944.11 |
6,944.11 |
66.0K |
| 11:51 |
6,944.63 |
6,945.02 |
6,944.57 |
6,944.57 |
33.3K |
| 11:52 |
6,944.12 |
6,944.12 |
6,942.35 |
6,942.35 |
84.5K |
| 11:53 |
6,942.62 |
6,942.62 |
6,940.76 |
6,940.76 |
82.4K |
| 11:54 |
6,939.72 |
6,942.85 |
6,939.40 |
6,942.67 |
58.3K |
| 11:55 |
6,944.04 |
6,944.04 |
6,943.37 |
6,943.37 |
30.4K |
| 11:56 |
6,943.68 |
6,944.80 |
6,943.68 |
6,944.68 |
38.0K |
| 11:57 |
6,944.17 |
6,944.55 |
6,944.17 |
6,944.21 |
36.0K |
| 11:58 |
6,944.86 |
6,946.19 |
6,944.86 |
6,946.19 |
34.5K |
| 11:59 |
6,945.85 |
6,945.85 |
6,945.33 |
6,945.33 |
88.9K |
| 12:00 |
6,944.54 |
6,944.56 |
6,943.48 |
6,944.56 |
69.6K |
| 12:01 |
6,945.25 |
6,945.92 |
6,944.74 |
6,944.74 |
53.5K |
| 12:02 |
6,945.97 |
6,948.94 |
6,945.97 |
6,948.76 |
142.2K |
| 12:03 |
6,948.69 |
6,951.17 |
6,948.69 |
6,951.17 |
55.2K |
| 12:04 |
6,951.76 |
6,951.76 |
6,950.86 |
6,950.86 |
52.9K |
| 12:05 |
6,950.28 |
6,950.30 |
6,949.92 |
6,950.30 |
46.3K |
| 12:06 |
6,951.84 |
6,953.36 |
6,951.84 |
6,953.07 |
80.0K |
| 12:07 |
6,952.35 |
6,952.46 |
6,952.14 |
6,952.14 |
33.8K |
| 12:08 |
6,952.10 |
6,952.14 |
6,951.91 |
6,952.14 |
34.9K |
| 12:09 |
6,951.64 |
6,953.08 |
6,951.64 |
6,953.08 |
38.2K |
| 12:10 |
6,952.93 |
6,953.22 |
6,952.38 |
6,953.22 |
57.1K |
| 12:11 |
6,953.29 |
6,953.37 |
6,952.49 |
6,953.37 |
144.1K |
| 12:12 |
6,953.14 |
6,953.52 |
6,952.98 |
6,953.52 |
61.4K |
| 12:13 |
6,953.17 |
6,953.17 |
6,952.93 |
6,953.11 |
87.9K |
| 12:14 |
6,952.79 |
6,952.96 |
6,952.48 |
6,952.59 |
40.4K |
| 12:15 |
6,952.64 |
6,952.64 |
6,951.99 |
6,951.99 |
37.4K |
| 12:16 |
6,952.15 |
6,952.34 |
6,950.05 |
6,950.05 |
49.4K |
| 12:17 |
6,950.22 |
6,950.50 |
6,949.40 |
6,950.50 |
43.5K |
| 12:18 |
6,949.73 |
6,949.88 |
6,949.30 |
6,949.54 |
54.4K |
| 12:19 |
6,949.64 |
6,951.19 |
6,949.64 |
6,951.19 |
56.5K |
| 12:20 |
6,951.47 |
6,953.22 |
6,951.31 |
6,953.22 |
58.8K |
| 12:21 |
6,954.16 |
6,954.69 |
6,953.46 |
6,953.69 |
48.3K |
| 12:22 |
6,953.06 |
6,954.57 |
6,953.06 |
6,954.23 |
88.7K |
| 12:23 |
6,954.61 |
6,954.66 |
6,954.21 |
6,954.66 |
28.1K |
| 12:24 |
6,955.36 |
6,955.83 |
6,955.18 |
6,955.83 |
63.2K |
| 12:25 |
6,955.99 |
6,956.30 |
6,955.99 |
6,956.30 |
49.0K |
| 12:26 |
6,956.63 |
6,956.92 |
6,955.12 |
6,955.12 |
54.3K |
| 12:27 |
6,954.76 |
6,954.76 |
6,953.36 |
6,953.36 |
86.3K |
| 12:28 |
6,953.39 |
6,953.39 |
6,952.43 |
6,952.44 |
64.2K |
| 12:29 |
6,951.71 |
6,952.52 |
6,951.20 |
6,951.20 |
90.6K |
| 12:30 |
6,950.60 |
6,952.91 |
6,950.60 |
6,952.91 |
66.1K |
| 12:31 |
6,952.77 |
6,953.01 |
6,951.68 |
6,951.68 |
73.0K |
| 12:32 |
6,951.13 |
6,951.81 |
6,951.08 |
6,951.81 |
55.5K |
| 12:33 |
6,952.45 |
6,952.45 |
6,951.43 |
6,952.08 |
33.1K |
| 12:34 |
6,953.45 |
6,953.79 |
6,953.25 |
6,953.25 |
59.5K |
| 12:35 |
6,954.22 |
6,954.97 |
6,954.22 |
6,954.58 |
51.8K |
| 12:36 |
6,954.52 |
6,955.28 |
6,954.52 |
6,955.28 |
66.7K |
| 12:37 |
6,955.00 |
6,955.47 |
6,954.87 |
6,955.47 |
17.6K |
| 12:38 |
6,955.48 |
6,955.59 |
6,955.44 |
6,955.44 |
44.1K |
| 12:39 |
6,955.28 |
6,960.03 |
6,955.28 |
6,960.03 |
297.7K |
| 12:40 |
6,962.11 |
6,962.54 |
6,961.75 |
6,962.54 |
107.2K |
| 12:41 |
6,962.50 |
6,963.72 |
6,962.50 |
6,962.84 |
102.9K |
| 12:42 |
6,962.11 |
6,962.77 |
6,962.11 |
6,962.77 |
78.5K |
| 12:43 |
6,962.08 |
6,962.08 |
6,959.11 |
6,959.62 |
157.4K |
| 12:44 |
6,959.76 |
6,959.76 |
6,959.12 |
6,959.63 |
50.3K |
| 12:45 |
6,959.99 |
6,960.23 |
6,959.43 |
6,959.43 |
41.3K |
| 12:46 |
6,958.14 |
6,958.14 |
6,957.16 |
6,957.45 |
59.0K |
| 12:47 |
6,956.95 |
6,956.95 |
6,951.20 |
6,951.20 |
198.7K |
| 12:48 |
6,951.73 |
6,951.73 |
6,951.47 |
6,951.47 |
30.4K |
| 12:49 |
6,951.51 |
6,951.51 |
6,951.03 |
6,951.27 |
41.9K |
| 12:50 |
6,951.23 |
6,951.37 |
6,950.41 |
6,951.37 |
36.5K |
| 12:51 |
6,951.70 |
6,952.03 |
6,951.70 |
6,952.03 |
21.0K |
| 12:52 |
6,951.90 |
6,951.90 |
6,950.47 |
6,951.12 |
33.0K |
| 12:53 |
6,952.53 |
6,952.80 |
6,952.48 |
6,952.53 |
47.7K |
| 12:54 |
6,952.67 |
6,953.01 |
6,952.21 |
6,952.21 |
41.3K |
| 12:55 |
6,951.95 |
6,952.69 |
6,951.95 |
6,952.59 |
53.2K |
| 12:56 |
6,952.64 |
6,952.64 |
6,950.65 |
6,950.65 |
46.5K |
| 12:57 |
6,949.80 |
6,949.80 |
6,949.16 |
6,949.16 |
142.2K |
| 12:58 |
6,949.93 |
6,949.93 |
6,948.17 |
6,948.17 |
50.7K |
| 12:59 |
6,947.03 |
6,948.15 |
6,946.73 |
6,946.82 |
84.1K |
| 13:00 |
6,946.86 |
6,946.89 |
6,946.30 |
6,946.89 |
28.3K |
| 13:01 |
6,946.73 |
6,946.95 |
6,944.96 |
6,944.96 |
67.1K |
| 13:02 |
6,945.33 |
6,945.33 |
6,944.54 |
6,945.25 |
42.2K |
| 13:03 |
6,945.33 |
6,945.33 |
6,944.61 |
6,944.61 |
17.9K |
| 13:04 |
6,944.29 |
6,944.29 |
6,943.43 |
6,943.43 |
103.3K |
| 13:05 |
6,943.19 |
6,944.79 |
6,943.07 |
6,944.79 |
88.7K |
| 13:06 |
6,944.77 |
6,944.77 |
6,944.17 |
6,944.64 |
41.2K |
| 13:07 |
6,944.55 |
6,944.55 |
6,942.37 |
6,942.37 |
52.6K |
| 13:08 |
6,942.23 |
6,942.42 |
6,941.24 |
6,941.24 |
46.2K |
| 13:09 |
6,941.76 |
6,941.76 |
6,941.22 |
6,941.27 |
53.9K |
| 13:10 |
6,942.04 |
6,943.43 |
6,941.99 |
6,943.21 |
56.5K |
| 13:11 |
6,942.88 |
6,943.07 |
6,942.77 |
6,943.07 |
31.6K |
| 13:12 |
6,943.64 |
6,943.64 |
6,942.86 |
6,943.11 |
36.0K |
| 13:13 |
6,943.11 |
6,944.47 |
6,943.04 |
6,944.47 |
52.7K |
| 13:14 |
6,944.62 |
6,946.26 |
6,944.62 |
6,946.26 |
33.5K |
| 13:15 |
6,945.52 |
6,945.72 |
6,944.31 |
6,944.31 |
72.6K |
| 13:16 |
6,944.44 |
6,944.46 |
6,943.81 |
6,944.23 |
64.3K |
| 13:17 |
6,944.89 |
6,946.90 |
6,944.89 |
6,946.90 |
64.5K |
| 13:18 |
6,946.86 |
6,947.36 |
6,946.86 |
6,947.17 |
75.2K |
| 13:19 |
6,947.47 |
6,947.85 |
6,947.26 |
6,947.83 |
34.3K |
| 13:20 |
6,948.16 |
6,948.16 |
6,947.23 |
6,947.76 |
32.3K |
| 13:21 |
6,948.13 |
6,948.57 |
6,947.27 |
6,947.27 |
65.2K |
| 13:22 |
6,947.74 |
6,947.74 |
6,946.35 |
6,946.35 |
44.9K |
| 13:23 |
6,946.94 |
6,946.94 |
6,946.30 |
6,946.30 |
75.2K |
| 13:24 |
6,945.90 |
6,946.35 |
6,945.90 |
6,946.09 |
40.6K |
| 13:25 |
6,946.22 |
6,946.24 |
6,945.89 |
6,945.89 |
34.8K |
| 13:26 |
6,945.46 |
6,946.23 |
6,945.46 |
6,945.78 |
59.6K |
| 13:27 |
6,946.32 |
6,947.03 |
6,946.32 |
6,946.95 |
46.5K |
| 13:28 |
6,946.40 |
6,946.40 |
6,945.87 |
6,945.87 |
28.6K |
| 13:29 |
6,946.20 |
6,946.90 |
6,946.20 |
6,946.89 |
49.3K |
| 13:30 |
6,946.33 |
6,946.33 |
6,945.05 |
6,945.05 |
49.2K |
| 13:31 |
6,945.17 |
6,945.17 |
6,944.17 |
6,944.17 |
45.4K |
| 13:32 |
6,943.70 |
6,943.75 |
6,943.30 |
6,943.75 |
59.9K |
| 13:33 |
6,943.89 |
6,944.44 |
6,943.89 |
6,944.44 |
48.6K |
| 13:34 |
6,944.94 |
6,944.94 |
6,944.02 |
6,944.08 |
74.7K |
| 13:35 |
6,943.70 |
6,943.70 |
6,942.45 |
6,942.45 |
33.6K |
| 13:36 |
6,942.53 |
6,942.78 |
6,942.38 |
6,942.59 |
22.0K |
| 13:37 |
6,942.39 |
6,942.58 |
6,941.89 |
6,941.89 |
103.0K |
| 13:38 |
6,942.17 |
6,942.88 |
6,942.17 |
6,942.88 |
33.6K |
| 13:39 |
6,942.70 |
6,943.43 |
6,942.70 |
6,943.43 |
31.4K |
| 13:40 |
6,944.08 |
6,944.29 |
6,942.21 |
6,942.21 |
80.4K |
| 13:41 |
6,943.98 |
6,945.47 |
6,943.98 |
6,945.47 |
58.1K |
| 13:42 |
6,945.18 |
6,945.18 |
6,944.16 |
6,944.22 |
67.3K |
| 13:43 |
6,943.82 |
6,943.82 |
6,942.71 |
6,942.71 |
34.6K |
| 13:44 |
6,941.62 |
6,942.27 |
6,941.44 |
6,942.27 |
51.1K |
| 13:45 |
6,941.87 |
6,943.70 |
6,941.77 |
6,943.70 |
35.6K |
| 13:46 |
6,943.43 |
6,944.15 |
6,943.43 |
6,943.95 |
38.4K |
| 13:47 |
6,943.24 |
6,943.27 |
6,942.89 |
6,942.89 |
49.3K |
| 13:48 |
6,943.01 |
6,945.04 |
6,943.01 |
6,944.97 |
58.6K |
| 13:49 |
6,946.04 |
6,946.14 |
6,945.33 |
6,945.33 |
34.9K |
| 13:50 |
6,945.03 |
6,945.94 |
6,945.03 |
6,945.89 |
102.4K |
| 13:51 |
6,946.31 |
6,946.75 |
6,946.13 |
6,946.75 |
42.5K |
| 13:52 |
6,946.58 |
6,946.97 |
6,946.22 |
6,946.50 |
42.1K |
| 13:53 |
6,945.66 |
6,946.52 |
6,945.58 |
6,945.58 |
47.5K |
| 13:54 |
6,945.94 |
6,946.11 |
6,945.45 |
6,946.11 |
46.3K |
| 13:55 |
6,945.12 |
6,945.40 |
6,944.81 |
6,945.02 |
69.3K |
| 13:56 |
6,945.60 |
6,945.66 |
6,945.39 |
6,945.39 |
54.3K |
| 13:57 |
6,945.65 |
6,947.39 |
6,945.65 |
6,947.39 |
73.1K |
| 13:58 |
6,947.20 |
6,947.20 |
6,946.65 |
6,947.01 |
45.0K |
| 13:59 |
6,947.65 |
6,947.65 |
6,946.85 |
6,946.85 |
23.5K |
| 14:00 |
6,946.78 |
6,948.64 |
6,946.64 |
6,948.64 |
98.1K |
| 14:01 |
6,948.36 |
6,949.37 |
6,948.36 |
6,949.37 |
96.5K |
| 14:02 |
6,949.75 |
6,950.16 |
6,949.75 |
6,949.97 |
36.9K |
| 14:03 |
6,949.83 |
6,949.83 |
6,948.57 |
6,948.57 |
67.0K |
| 14:04 |
6,948.53 |
6,948.53 |
6,947.70 |
6,947.70 |
70.0K |
| 14:05 |
6,947.76 |
6,948.93 |
6,947.76 |
6,948.93 |
40.2K |
| 14:06 |
6,948.76 |
6,948.94 |
6,948.76 |
6,948.83 |
49.0K |
| 14:07 |
6,949.66 |
6,949.66 |
6,948.83 |
6,949.61 |
38.7K |
| 14:08 |
6,949.72 |
6,950.58 |
6,949.72 |
6,950.58 |
57.5K |
| 14:09 |
6,950.61 |
6,951.68 |
6,950.61 |
6,951.11 |
189.9K |
| 14:10 |
6,950.20 |
6,950.30 |
6,948.88 |
6,950.30 |
93.4K |
| 14:11 |
6,950.57 |
6,951.08 |
6,950.57 |
6,950.74 |
49.0K |
| 14:12 |
6,949.70 |
6,950.09 |
6,949.67 |
6,950.09 |
243.8K |
| 14:13 |
6,949.96 |
6,949.96 |
6,949.57 |
6,949.83 |
154.8K |
| 14:14 |
6,950.41 |
6,950.54 |
6,950.18 |
6,950.50 |
95.5K |
| 14:15 |
6,950.58 |
6,951.15 |
6,950.58 |
6,950.97 |
93.0K |
| 14:16 |
6,950.95 |
6,951.17 |
6,949.94 |
6,949.94 |
232.5K |
| 14:17 |
6,949.45 |
6,950.13 |
6,949.45 |
6,949.86 |
132.0K |
| 14:18 |
6,949.64 |
6,950.05 |
6,949.47 |
6,950.05 |
38.2K |
| 14:19 |
6,949.73 |
6,949.73 |
6,949.05 |
6,949.05 |
49.6K |
| 14:20 |
6,949.06 |
6,949.06 |
6,946.43 |
6,946.43 |
82.6K |
| 14:21 |
6,946.11 |
6,947.52 |
6,946.11 |
6,947.52 |
61.6K |
| 14:22 |
6,946.99 |
6,947.80 |
6,946.99 |
6,947.57 |
27.6K |
| 14:23 |
6,947.84 |
6,948.47 |
6,947.78 |
6,948.47 |
105.3K |
| 14:24 |
6,948.79 |
6,948.79 |
6,947.82 |
6,948.11 |
40.4K |
| 14:25 |
6,947.80 |
6,947.80 |
6,946.93 |
6,947.51 |
57.2K |
| 14:26 |
6,947.40 |
6,950.82 |
6,947.40 |
6,950.82 |
52.7K |
| 14:27 |
6,951.00 |
6,951.07 |
6,950.61 |
6,950.61 |
33.8K |
| 14:28 |
6,950.52 |
6,951.33 |
6,950.52 |
6,951.33 |
76.2K |
| 14:29 |
6,951.25 |
6,952.33 |
6,951.25 |
6,952.33 |
102.9K |
| 14:30 |
6,952.49 |
6,952.62 |
6,952.16 |
6,952.16 |
101.4K |
| 14:31 |
6,951.55 |
6,952.91 |
6,951.55 |
6,952.68 |
61.5K |
| 14:32 |
6,953.06 |
6,953.36 |
6,953.01 |
6,953.01 |
199.5K |
| 14:33 |
6,953.31 |
6,954.03 |
6,953.31 |
6,953.88 |
44.2K |
| 14:34 |
6,954.04 |
6,954.04 |
6,952.34 |
6,952.34 |
52.4K |
| 14:35 |
6,951.83 |
6,952.17 |
6,951.53 |
6,952.17 |
38.1K |
| 14:36 |
6,952.78 |
6,952.80 |
6,952.71 |
6,952.71 |
38.9K |
| 14:37 |
6,952.64 |
6,953.39 |
6,952.64 |
6,953.39 |
72.8K |
| 14:38 |
6,954.01 |
6,955.08 |
6,954.01 |
6,955.08 |
211.3K |
| 14:39 |
6,955.02 |
6,955.44 |
6,954.99 |
6,955.44 |
80.2K |
| 14:40 |
6,955.02 |
6,955.02 |
6,954.14 |
6,954.14 |
37.5K |
| 14:41 |
6,953.96 |
6,953.96 |
6,953.49 |
6,953.84 |
28.4K |
| 14:42 |
6,954.02 |
6,954.14 |
6,953.83 |
6,954.14 |
22.5K |
| 14:43 |
6,953.95 |
6,953.95 |
6,952.56 |
6,952.56 |
95.3K |
| 14:44 |
6,952.38 |
6,952.38 |
6,951.71 |
6,951.89 |
44.8K |
| 14:45 |
6,951.08 |
6,951.08 |
6,950.55 |
6,950.82 |
44.4K |
| 14:46 |
6,951.43 |
6,952.49 |
6,951.43 |
6,952.49 |
48.0K |
| 14:47 |
6,953.04 |
6,953.80 |
6,952.89 |
6,953.43 |
52.6K |
| 14:48 |
6,953.42 |
6,953.92 |
6,953.42 |
6,953.92 |
66.2K |
| 14:49 |
6,954.12 |
6,955.41 |
6,954.12 |
6,955.41 |
85.8K |
| 14:50 |
6,956.10 |
6,956.80 |
6,956.10 |
6,956.80 |
49.9K |
| 14:51 |
6,958.10 |
6,958.89 |
6,958.10 |
6,958.57 |
98.6K |
| 14:52 |
6,958.73 |
6,959.16 |
6,956.79 |
6,956.79 |
52.0K |
| 14:53 |
6,956.94 |
6,957.92 |
6,956.94 |
6,957.92 |
43.2K |
| 14:54 |
6,957.48 |
6,959.05 |
6,957.48 |
6,959.05 |
92.1K |
| 14:55 |
6,959.29 |
6,959.74 |
6,959.12 |
6,959.74 |
29.0K |
| 14:56 |
6,960.39 |
6,960.67 |
6,960.39 |
6,960.67 |
114.8K |
| 14:57 |
6,960.69 |
6,960.69 |
6,960.36 |
6,960.36 |
35.2K |
| 14:58 |
6,960.61 |
6,960.61 |
6,958.96 |
6,958.96 |
44.8K |
| 14:59 |
6,958.30 |
6,958.41 |
6,958.08 |
6,958.13 |
47.8K |
| 15:00 |
6,958.00 |
6,958.00 |
6,956.12 |
6,956.30 |
63.8K |
| 15:01 |
6,957.25 |
6,960.05 |
6,957.25 |
6,959.65 |
102.5K |
| 15:02 |
6,959.91 |
6,961.65 |
6,959.91 |
6,961.65 |
157.5K |
| 15:03 |
6,962.16 |
6,962.16 |
6,961.41 |
6,961.47 |
86.9K |
| 15:04 |
6,962.17 |
6,962.17 |
6,961.31 |
6,961.31 |
61.2K |
| 15:05 |
6,961.60 |
6,961.60 |
6,961.04 |
6,961.27 |
30.3K |
| 15:06 |
6,961.20 |
6,961.20 |
6,960.55 |
6,960.55 |
52.6K |
| 15:07 |
6,960.36 |
6,962.00 |
6,960.36 |
6,962.00 |
745.4K |
| 15:08 |
6,962.44 |
6,962.44 |
6,961.24 |
6,961.24 |
66.1K |
| 15:09 |
6,961.11 |
6,961.11 |
6,960.04 |
6,960.12 |
32.8K |
| 15:10 |
6,960.05 |
6,960.05 |
6,958.69 |
6,959.16 |
57.8K |
| 15:11 |
6,959.44 |
6,959.58 |
6,959.16 |
6,959.58 |
84.9K |
| 15:12 |
6,959.57 |
6,959.57 |
6,958.42 |
6,958.72 |
83.3K |
| 15:13 |
6,958.69 |
6,958.77 |
6,957.94 |
6,957.94 |
60.4K |
| 15:14 |
6,956.82 |
6,957.38 |
6,956.53 |
6,956.53 |
162.8K |
| 15:15 |
6,956.39 |
6,956.39 |
6,955.51 |
6,955.78 |
65.9K |
| 15:16 |
6,955.98 |
6,956.09 |
6,955.14 |
6,955.14 |
149.7K |
| 15:17 |
6,953.92 |
6,953.92 |
6,953.53 |
6,953.67 |
104.0K |
| 15:18 |
6,953.83 |
6,954.63 |
6,953.83 |
6,954.63 |
60.6K |
| 15:19 |
6,955.04 |
6,956.10 |
6,955.04 |
6,955.91 |
75.9K |
| 15:20 |
6,956.33 |
6,956.53 |
6,956.22 |
6,956.48 |
63.2K |
| 15:21 |
6,956.44 |
6,956.96 |
6,956.30 |
6,956.30 |
78.7K |
| 15:22 |
6,956.00 |
6,956.45 |
6,956.00 |
6,956.02 |
119.5K |
| 15:23 |
6,955.97 |
6,956.41 |
6,955.91 |
6,956.41 |
90.1K |
| 15:24 |
6,957.20 |
6,957.22 |
6,956.13 |
6,956.13 |
61.4K |
| 15:25 |
6,956.50 |
6,956.50 |
6,953.54 |
6,953.54 |
127.0K |
| 15:26 |
6,953.65 |
6,953.70 |
6,952.52 |
6,952.52 |
101.5K |
| 15:27 |
6,952.31 |
6,952.31 |
6,950.38 |
6,950.38 |
83.6K |
| 15:28 |
6,950.11 |
6,950.11 |
6,949.41 |
6,949.79 |
102.6K |
| 15:29 |
6,950.06 |
6,950.06 |
6,947.64 |
6,948.01 |
118.4K |
| 15:30 |
6,948.17 |
6,950.61 |
6,948.16 |
6,950.61 |
140.2K |
| 15:31 |
6,951.41 |
6,951.41 |
6,950.98 |
6,950.99 |
88.2K |
| 15:32 |
6,950.23 |
6,950.23 |
6,949.57 |
6,949.62 |
87.6K |
| 15:33 |
6,950.35 |
6,950.35 |
6,949.40 |
6,949.40 |
83.0K |
| 15:34 |
6,949.40 |
6,950.49 |
6,949.24 |
6,950.38 |
107.6K |
| 15:35 |
6,950.89 |
6,951.22 |
6,950.77 |
6,950.77 |
110.8K |
| 15:36 |
6,950.19 |
6,950.46 |
6,950.18 |
6,950.46 |
61.5K |
| 15:37 |
6,950.46 |
6,950.46 |
6,949.56 |
6,949.56 |
104.0K |
| 15:38 |
6,949.59 |
6,949.90 |
6,949.59 |
6,949.90 |
143.3K |
| 15:39 |
6,949.66 |
6,949.70 |
6,949.64 |
6,949.70 |
80.6K |
| 15:40 |
6,950.28 |
6,950.84 |
6,949.15 |
6,950.84 |
161.8K |
| 15:41 |
6,951.20 |
6,951.20 |
6,950.49 |
6,950.49 |
97.7K |
| 15:42 |
6,950.00 |
6,950.00 |
6,949.07 |
6,949.07 |
95.9K |
| 15:43 |
6,948.69 |
6,948.70 |
6,948.03 |
6,948.16 |
102.3K |
| 15:44 |
6,949.01 |
6,950.10 |
6,949.01 |
6,950.10 |
82.9K |
| 15:45 |
6,950.36 |
6,950.36 |
6,949.64 |
6,949.90 |
86.8K |
| 15:46 |
6,949.74 |
6,949.74 |
6,947.83 |
6,947.83 |
110.7K |
| 15:47 |
6,948.05 |
6,948.66 |
6,947.31 |
6,948.66 |
273.2K |
| 15:48 |
6,947.66 |
6,947.70 |
6,947.28 |
6,947.70 |
122.1K |
| 15:49 |
6,947.55 |
6,947.68 |
6,947.02 |
6,947.02 |
123.3K |
| 15:50 |
6,947.43 |
6,947.98 |
6,945.59 |
6,947.98 |
459.2K |
| 15:51 |
6,948.00 |
6,949.46 |
6,948.00 |
6,949.19 |
172.4K |
| 15:52 |
6,948.46 |
6,949.18 |
6,948.46 |
6,948.71 |
287.7K |
| 15:53 |
6,948.64 |
6,950.91 |
6,948.64 |
6,950.91 |
298.3K |
| 15:54 |
6,950.50 |
6,950.50 |
6,948.83 |
6,949.57 |
217.9K |
| 15:55 |
6,950.09 |
6,950.09 |
6,948.52 |
6,949.47 |
333.0K |
| 15:56 |
6,947.70 |
6,949.15 |
6,947.70 |
6,947.78 |
572.0K |
| 15:57 |
6,947.97 |
6,948.43 |
6,947.13 |
6,948.43 |
339.9K |
| 15:58 |
6,949.24 |
6,951.47 |
6,949.24 |
6,951.47 |
652.1K |
| 15:59 |
6,950.95 |
6,951.58 |
6,950.55 |
6,951.58 |
713.7K |
| 16:00 |
6,952.37 |
6,952.37 |
6,951.71 |
6,951.71 |
40,772.0K |
| 16:01 |
6,951.71 |
6,951.71 |
6,951.71 |
6,951.71 |
65.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|