時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
6,951.71 |
6,973.31 |
6,951.71 |
6,968.38 |
3,202.5K |
09:31 |
6,969.93 |
6,969.93 |
6,964.69 |
6,964.69 |
555.2K |
09:32 |
6,964.38 |
6,965.25 |
6,963.94 |
6,964.01 |
287.4K |
09:33 |
6,965.16 |
6,965.16 |
6,959.64 |
6,959.64 |
262.1K |
09:34 |
6,960.04 |
6,960.52 |
6,955.26 |
6,955.59 |
243.2K |
09:35 |
6,955.70 |
6,959.57 |
6,955.40 |
6,959.57 |
162.2K |
09:36 |
6,959.33 |
6,960.40 |
6,955.88 |
6,955.88 |
140.4K |
09:37 |
6,955.70 |
6,958.80 |
6,955.70 |
6,958.80 |
191.4K |
09:38 |
6,955.19 |
6,955.19 |
6,950.85 |
6,950.85 |
141.7K |
09:39 |
6,949.76 |
6,951.26 |
6,948.61 |
6,949.18 |
142.4K |
09:40 |
6,947.48 |
6,947.48 |
6,941.17 |
6,941.17 |
465.0K |
09:41 |
6,941.62 |
6,941.62 |
6,934.71 |
6,934.71 |
217.1K |
09:42 |
6,933.34 |
6,935.08 |
6,933.34 |
6,935.08 |
187.8K |
09:43 |
6,935.18 |
6,935.18 |
6,932.88 |
6,934.77 |
263.8K |
09:44 |
6,936.32 |
6,940.08 |
6,936.32 |
6,940.08 |
105.5K |
09:45 |
6,939.79 |
6,941.66 |
6,939.77 |
6,941.66 |
121.4K |
09:46 |
6,938.25 |
6,939.38 |
6,938.25 |
6,939.38 |
135.2K |
09:47 |
6,944.56 |
6,945.81 |
6,944.29 |
6,944.29 |
123.2K |
09:48 |
6,941.63 |
6,941.63 |
6,938.96 |
6,938.96 |
130.2K |
09:49 |
6,937.76 |
6,938.55 |
6,935.94 |
6,935.94 |
277.3K |
09:50 |
6,934.42 |
6,936.91 |
6,934.42 |
6,936.91 |
106.3K |
09:51 |
6,935.51 |
6,937.87 |
6,935.51 |
6,936.49 |
112.7K |
09:52 |
6,935.60 |
6,935.79 |
6,933.47 |
6,933.47 |
73.9K |
09:53 |
6,931.45 |
6,933.02 |
6,930.37 |
6,930.37 |
134.0K |
09:54 |
6,928.94 |
6,930.23 |
6,928.94 |
6,930.23 |
124.3K |
09:55 |
6,931.11 |
6,933.64 |
6,931.11 |
6,933.64 |
114.2K |
09:56 |
6,935.46 |
6,940.73 |
6,935.46 |
6,940.73 |
122.3K |
09:57 |
6,942.41 |
6,942.41 |
6,934.83 |
6,934.83 |
168.5K |
09:58 |
6,932.81 |
6,935.81 |
6,932.74 |
6,935.81 |
152.6K |
09:59 |
6,935.61 |
6,937.07 |
6,935.57 |
6,936.20 |
53.6K |
10:00 |
6,936.81 |
6,937.09 |
6,935.67 |
6,937.09 |
164.2K |
10:01 |
6,936.98 |
6,938.37 |
6,936.91 |
6,938.37 |
130.3K |
10:02 |
6,937.92 |
6,937.92 |
6,935.11 |
6,935.11 |
64.0K |
10:03 |
6,934.69 |
6,934.69 |
6,931.96 |
6,931.96 |
68.9K |
10:04 |
6,931.69 |
6,936.00 |
6,931.69 |
6,936.00 |
60.3K |
10:05 |
6,935.91 |
6,937.53 |
6,935.42 |
6,937.53 |
139.7K |
10:06 |
6,936.38 |
6,937.89 |
6,936.38 |
6,937.89 |
107.2K |
10:07 |
6,937.92 |
6,937.92 |
6,936.87 |
6,936.87 |
76.0K |
10:08 |
6,937.18 |
6,938.88 |
6,937.18 |
6,938.88 |
68.1K |
10:09 |
6,938.34 |
6,938.34 |
6,935.63 |
6,936.49 |
101.0K |
10:10 |
6,936.29 |
6,936.29 |
6,935.20 |
6,935.20 |
77.5K |
10:11 |
6,933.24 |
6,939.27 |
6,933.24 |
6,939.27 |
214.2K |
10:12 |
6,940.86 |
6,940.86 |
6,937.50 |
6,937.50 |
70.4K |
10:13 |
6,937.69 |
6,937.69 |
6,934.92 |
6,934.92 |
140.2K |
10:14 |
6,933.31 |
6,936.92 |
6,933.31 |
6,936.92 |
132.0K |
10:15 |
6,938.03 |
6,938.03 |
6,935.78 |
6,935.78 |
78.4K |
10:16 |
6,936.95 |
6,939.89 |
6,936.95 |
6,939.89 |
187.6K |
10:17 |
6,942.54 |
6,943.13 |
6,942.46 |
6,943.13 |
223.4K |
10:18 |
6,943.23 |
6,945.69 |
6,942.84 |
6,942.84 |
221.1K |
10:19 |
6,942.51 |
6,943.65 |
6,942.51 |
6,943.65 |
74.8K |
10:20 |
6,942.57 |
6,944.35 |
6,942.57 |
6,944.35 |
78.0K |
10:21 |
6,946.30 |
6,947.24 |
6,946.30 |
6,947.24 |
129.6K |
10:22 |
6,947.67 |
6,948.24 |
6,947.53 |
6,948.24 |
97.2K |
10:23 |
6,948.29 |
6,952.47 |
6,948.29 |
6,952.36 |
80.9K |
10:24 |
6,952.11 |
6,953.18 |
6,952.11 |
6,953.16 |
71.1K |
10:25 |
6,953.11 |
6,953.82 |
6,952.46 |
6,952.46 |
170.0K |
10:26 |
6,952.34 |
6,952.45 |
6,951.47 |
6,951.49 |
78.7K |
10:27 |
6,950.87 |
6,952.16 |
6,950.35 |
6,952.16 |
86.0K |
10:28 |
6,951.00 |
6,951.00 |
6,947.87 |
6,948.79 |
103.7K |
10:29 |
6,949.08 |
6,949.08 |
6,948.23 |
6,948.74 |
42.6K |
10:30 |
6,948.96 |
6,949.05 |
6,948.88 |
6,948.88 |
57.9K |
10:31 |
6,944.22 |
6,944.22 |
6,940.45 |
6,940.45 |
403.9K |
10:32 |
6,941.49 |
6,941.85 |
6,940.90 |
6,941.85 |
93.2K |
10:33 |
6,942.33 |
6,943.35 |
6,942.33 |
6,942.79 |
111.6K |
10:34 |
6,943.92 |
6,945.06 |
6,943.22 |
6,945.06 |
111.6K |
10:35 |
6,945.28 |
6,945.74 |
6,944.10 |
6,944.87 |
77.0K |
10:36 |
6,944.58 |
6,944.58 |
6,942.51 |
6,942.58 |
75.3K |
10:37 |
6,942.56 |
6,942.56 |
6,940.84 |
6,940.84 |
76.5K |
10:38 |
6,939.94 |
6,939.94 |
6,937.06 |
6,937.06 |
88.1K |
10:39 |
6,936.06 |
6,937.45 |
6,935.98 |
6,937.45 |
89.7K |
10:40 |
6,937.31 |
6,937.31 |
6,935.24 |
6,935.24 |
98.6K |
10:41 |
6,935.61 |
6,936.69 |
6,935.23 |
6,936.69 |
78.9K |
10:42 |
6,937.68 |
6,937.91 |
6,936.20 |
6,936.20 |
103.2K |
10:43 |
6,935.85 |
6,936.73 |
6,935.85 |
6,936.73 |
86.0K |
10:44 |
6,935.20 |
6,935.20 |
6,934.38 |
6,934.50 |
106.7K |
10:45 |
6,933.43 |
6,934.05 |
6,932.67 |
6,934.05 |
195.4K |
10:46 |
6,933.33 |
6,933.33 |
6,931.75 |
6,932.03 |
175.1K |
10:47 |
6,932.35 |
6,932.35 |
6,929.81 |
6,929.81 |
150.4K |
10:48 |
6,930.16 |
6,930.50 |
6,929.41 |
6,930.50 |
100.9K |
10:49 |
6,931.98 |
6,932.66 |
6,931.53 |
6,932.15 |
77.5K |
10:50 |
6,931.93 |
6,932.13 |
6,930.83 |
6,930.83 |
76.8K |
10:51 |
6,929.60 |
6,931.37 |
6,929.60 |
6,929.95 |
101.8K |
10:52 |
6,930.47 |
6,931.04 |
6,929.56 |
6,929.56 |
103.7K |
10:53 |
6,928.92 |
6,929.41 |
6,928.40 |
6,928.40 |
65.6K |
10:54 |
6,928.26 |
6,929.76 |
6,928.26 |
6,929.23 |
64.2K |
10:55 |
6,928.95 |
6,928.95 |
6,928.42 |
6,928.42 |
39.1K |
10:56 |
6,928.70 |
6,928.86 |
6,928.34 |
6,928.86 |
126.7K |
10:57 |
6,929.07 |
6,930.76 |
6,928.53 |
6,930.76 |
88.0K |
10:58 |
6,929.95 |
6,930.05 |
6,929.93 |
6,930.01 |
75.2K |
10:59 |
6,931.29 |
6,934.25 |
6,931.29 |
6,934.25 |
117.5K |
11:00 |
6,937.03 |
6,939.46 |
6,937.03 |
6,939.46 |
208.8K |
11:01 |
6,939.55 |
6,942.01 |
6,939.55 |
6,942.01 |
82.6K |
11:02 |
6,943.08 |
6,945.08 |
6,943.08 |
6,945.08 |
58.8K |
11:03 |
6,945.78 |
6,947.15 |
6,945.78 |
6,947.15 |
59.8K |
11:04 |
6,947.06 |
6,947.06 |
6,946.48 |
6,946.48 |
51.7K |
11:05 |
6,947.65 |
6,947.65 |
6,946.20 |
6,946.20 |
189.5K |
11:06 |
6,946.54 |
6,946.54 |
6,944.59 |
6,944.59 |
197.6K |
11:07 |
6,943.13 |
6,943.13 |
6,941.78 |
6,941.78 |
70.0K |
11:08 |
6,940.93 |
6,940.95 |
6,940.82 |
6,940.95 |
65.7K |
11:09 |
6,940.57 |
6,940.57 |
6,938.23 |
6,938.23 |
168.2K |
11:10 |
6,938.81 |
6,939.17 |
6,936.48 |
6,936.48 |
67.0K |
11:11 |
6,935.82 |
6,936.05 |
6,935.80 |
6,935.80 |
114.4K |
11:12 |
6,935.56 |
6,935.89 |
6,935.56 |
6,935.89 |
49.7K |
11:13 |
6,934.42 |
6,934.42 |
6,932.28 |
6,932.28 |
39.4K |
11:14 |
6,932.36 |
6,932.36 |
6,930.34 |
6,931.15 |
51.0K |
11:15 |
6,931.67 |
6,931.67 |
6,928.96 |
6,928.96 |
77.3K |
11:16 |
6,928.95 |
6,929.44 |
6,928.75 |
6,928.75 |
78.3K |
11:17 |
6,929.23 |
6,929.23 |
6,928.14 |
6,928.14 |
138.5K |
11:18 |
6,927.99 |
6,929.73 |
6,927.99 |
6,929.39 |
110.0K |
11:19 |
6,929.47 |
6,929.78 |
6,928.95 |
6,929.78 |
106.9K |
11:20 |
6,930.25 |
6,931.69 |
6,930.25 |
6,931.69 |
50.9K |
11:21 |
6,931.84 |
6,934.25 |
6,931.84 |
6,934.25 |
145.8K |
11:22 |
6,934.96 |
6,937.16 |
6,934.96 |
6,937.16 |
68.4K |
11:23 |
6,937.70 |
6,938.10 |
6,937.70 |
6,938.10 |
56.5K |
11:24 |
6,937.53 |
6,937.53 |
6,935.94 |
6,936.74 |
35.9K |
11:25 |
6,936.93 |
6,937.78 |
6,936.93 |
6,937.15 |
42.0K |
11:26 |
6,936.38 |
6,936.38 |
6,935.04 |
6,935.23 |
160.1K |
11:27 |
6,935.47 |
6,935.59 |
6,935.19 |
6,935.19 |
24.0K |
11:28 |
6,935.30 |
6,935.62 |
6,932.23 |
6,932.23 |
92.8K |
11:29 |
6,931.33 |
6,931.33 |
6,928.52 |
6,928.52 |
101.1K |
11:30 |
6,928.08 |
6,928.08 |
6,924.66 |
6,924.66 |
237.9K |
11:31 |
6,925.40 |
6,925.40 |
6,923.85 |
6,923.85 |
98.7K |
11:32 |
6,924.41 |
6,924.41 |
6,922.49 |
6,922.49 |
73.7K |
11:33 |
6,922.13 |
6,922.13 |
6,921.36 |
6,921.36 |
106.6K |
11:34 |
6,921.79 |
6,921.79 |
6,921.59 |
6,921.64 |
40.5K |
11:35 |
6,921.79 |
6,923.22 |
6,921.79 |
6,923.22 |
69.2K |
11:36 |
6,925.15 |
6,926.72 |
6,925.15 |
6,926.72 |
87.1K |
11:37 |
6,928.09 |
6,931.11 |
6,928.09 |
6,931.11 |
95.6K |
11:38 |
6,933.87 |
6,935.84 |
6,933.85 |
6,935.84 |
250.3K |
11:39 |
6,935.15 |
6,939.32 |
6,935.15 |
6,939.32 |
434.5K |
11:40 |
6,941.28 |
6,941.28 |
6,938.70 |
6,939.21 |
223.2K |
11:41 |
6,939.40 |
6,939.57 |
6,938.64 |
6,938.64 |
65.3K |
11:42 |
6,938.66 |
6,938.66 |
6,935.92 |
6,935.92 |
82.8K |
11:43 |
6,933.75 |
6,936.41 |
6,933.75 |
6,936.41 |
88.0K |
11:44 |
6,936.03 |
6,936.07 |
6,935.01 |
6,935.01 |
20.1K |
11:45 |
6,936.06 |
6,936.06 |
6,933.74 |
6,933.84 |
80.9K |
11:46 |
6,931.69 |
6,931.74 |
6,929.92 |
6,929.92 |
120.7K |
11:47 |
6,929.78 |
6,930.10 |
6,929.41 |
6,929.41 |
73.7K |
11:48 |
6,929.69 |
6,930.17 |
6,929.69 |
6,930.17 |
29.8K |
11:49 |
6,930.28 |
6,930.28 |
6,929.10 |
6,929.29 |
46.1K |
11:50 |
6,930.70 |
6,931.53 |
6,930.63 |
6,930.63 |
51.6K |
11:51 |
6,930.00 |
6,930.00 |
6,928.58 |
6,928.58 |
42.2K |
11:52 |
6,929.09 |
6,930.34 |
6,929.09 |
6,929.43 |
19.7K |
11:53 |
6,929.72 |
6,930.95 |
6,929.61 |
6,930.95 |
50.4K |
11:54 |
6,930.95 |
6,931.65 |
6,930.95 |
6,931.65 |
50.5K |
11:55 |
6,932.04 |
6,932.56 |
6,932.04 |
6,932.56 |
22.9K |
11:56 |
6,931.17 |
6,931.17 |
6,929.48 |
6,929.48 |
52.0K |
11:57 |
6,929.48 |
6,930.72 |
6,929.48 |
6,930.72 |
55.4K |
11:58 |
6,930.58 |
6,930.78 |
6,930.12 |
6,930.34 |
69.9K |
11:59 |
6,928.57 |
6,928.57 |
6,926.14 |
6,926.14 |
87.9K |
12:00 |
6,926.29 |
6,930.79 |
6,926.29 |
6,930.79 |
66.9K |
12:01 |
6,931.27 |
6,931.27 |
6,929.88 |
6,929.88 |
45.7K |
12:02 |
6,931.04 |
6,932.07 |
6,931.04 |
6,932.07 |
39.1K |
12:03 |
6,932.66 |
6,933.85 |
6,932.66 |
6,933.85 |
39.5K |
12:04 |
6,934.49 |
6,937.38 |
6,934.49 |
6,937.38 |
135.5K |
12:05 |
6,935.79 |
6,935.79 |
6,935.35 |
6,935.35 |
41.3K |
12:06 |
6,930.76 |
6,933.76 |
6,930.76 |
6,933.76 |
286.2K |
12:07 |
6,933.21 |
6,934.78 |
6,933.21 |
6,934.78 |
44.5K |
12:08 |
6,934.97 |
6,935.59 |
6,934.97 |
6,935.28 |
56.3K |
12:09 |
6,935.23 |
6,935.71 |
6,934.88 |
6,935.71 |
60.9K |
12:10 |
6,934.95 |
6,934.95 |
6,934.51 |
6,934.85 |
25.0K |
12:11 |
6,934.26 |
6,935.68 |
6,934.26 |
6,935.68 |
42.3K |
12:12 |
6,936.03 |
6,937.47 |
6,936.03 |
6,937.47 |
51.6K |
12:13 |
6,937.53 |
6,937.62 |
6,937.18 |
6,937.18 |
28.7K |
12:14 |
6,936.36 |
6,936.36 |
6,936.04 |
6,936.15 |
42.2K |
12:15 |
6,936.51 |
6,936.51 |
6,935.47 |
6,935.70 |
86.4K |
12:16 |
6,936.01 |
6,936.01 |
6,934.53 |
6,934.74 |
90.6K |
12:17 |
6,934.80 |
6,934.80 |
6,933.94 |
6,934.37 |
61.7K |
12:18 |
6,934.60 |
6,937.34 |
6,934.60 |
6,937.34 |
174.1K |
12:19 |
6,937.90 |
6,938.14 |
6,936.90 |
6,936.90 |
116.4K |
12:20 |
6,936.06 |
6,936.06 |
6,934.01 |
6,934.21 |
81.4K |
12:21 |
6,932.40 |
6,932.40 |
6,931.27 |
6,931.27 |
310.9K |
12:22 |
6,931.18 |
6,931.65 |
6,931.05 |
6,931.65 |
44.7K |
12:23 |
6,931.12 |
6,931.12 |
6,930.18 |
6,930.83 |
136.1K |
12:24 |
6,931.65 |
6,933.00 |
6,931.65 |
6,932.71 |
65.0K |
12:25 |
6,932.73 |
6,932.73 |
6,931.74 |
6,932.18 |
24.8K |
12:26 |
6,933.93 |
6,935.43 |
6,933.93 |
6,935.43 |
83.2K |
12:27 |
6,937.03 |
6,937.03 |
6,935.02 |
6,935.84 |
125.5K |
12:28 |
6,936.14 |
6,936.33 |
6,936.12 |
6,936.22 |
36.2K |
12:29 |
6,937.67 |
6,938.25 |
6,937.67 |
6,938.23 |
58.8K |
12:30 |
6,937.91 |
6,937.91 |
6,937.56 |
6,937.74 |
28.9K |
12:31 |
6,938.03 |
6,939.21 |
6,937.66 |
6,939.21 |
56.6K |
12:32 |
6,939.09 |
6,939.28 |
6,939.09 |
6,939.28 |
55.8K |
12:33 |
6,939.75 |
6,940.06 |
6,939.36 |
6,939.36 |
46.8K |
12:34 |
6,940.05 |
6,941.48 |
6,940.05 |
6,941.48 |
71.9K |
12:35 |
6,941.71 |
6,942.54 |
6,941.71 |
6,942.54 |
52.1K |
12:36 |
6,943.41 |
6,946.59 |
6,943.41 |
6,946.59 |
187.2K |
12:37 |
6,948.52 |
6,948.52 |
6,947.22 |
6,947.22 |
74.0K |
12:38 |
6,946.37 |
6,946.52 |
6,945.97 |
6,945.97 |
21.4K |
12:39 |
6,945.18 |
6,945.43 |
6,945.17 |
6,945.17 |
32.0K |
12:40 |
6,945.96 |
6,945.96 |
6,944.55 |
6,944.72 |
57.1K |
12:41 |
6,942.84 |
6,942.84 |
6,941.76 |
6,942.06 |
107.8K |
12:42 |
6,942.12 |
6,942.82 |
6,942.12 |
6,942.65 |
66.8K |
12:43 |
6,942.21 |
6,942.21 |
6,940.74 |
6,941.37 |
48.7K |
12:44 |
6,941.26 |
6,943.48 |
6,941.23 |
6,943.48 |
87.2K |
12:45 |
6,943.34 |
6,944.28 |
6,943.29 |
6,943.29 |
103.1K |
12:46 |
6,942.22 |
6,942.22 |
6,941.74 |
6,941.87 |
72.9K |
12:47 |
6,941.95 |
6,942.88 |
6,941.86 |
6,942.88 |
27.6K |
12:48 |
6,943.16 |
6,943.16 |
6,942.87 |
6,942.97 |
43.3K |
12:49 |
6,943.26 |
6,943.26 |
6,942.26 |
6,942.28 |
63.1K |
12:50 |
6,942.64 |
6,944.57 |
6,942.64 |
6,944.57 |
66.2K |
12:51 |
6,944.29 |
6,945.26 |
6,944.29 |
6,945.26 |
41.7K |
12:52 |
6,945.13 |
6,945.37 |
6,943.91 |
6,943.91 |
118.7K |
12:53 |
6,943.82 |
6,943.97 |
6,943.27 |
6,943.40 |
58.4K |
12:54 |
6,943.14 |
6,943.66 |
6,943.02 |
6,943.36 |
30.5K |
12:55 |
6,942.88 |
6,942.94 |
6,942.81 |
6,942.81 |
22.6K |
12:56 |
6,943.40 |
6,944.40 |
6,943.40 |
6,944.40 |
99.9K |
12:57 |
6,943.96 |
6,944.69 |
6,943.96 |
6,944.68 |
60.0K |
12:58 |
6,944.19 |
6,944.59 |
6,944.17 |
6,944.59 |
21.8K |
12:59 |
6,944.57 |
6,945.12 |
6,944.57 |
6,945.12 |
63.8K |
13:00 |
6,944.83 |
6,945.77 |
6,944.83 |
6,945.77 |
29.6K |
13:01 |
6,945.82 |
6,948.49 |
6,945.82 |
6,948.49 |
153.1K |
13:02 |
6,949.67 |
6,952.84 |
6,949.67 |
6,952.84 |
149.0K |
13:03 |
6,952.49 |
6,952.49 |
6,951.93 |
6,952.14 |
44.3K |
13:04 |
6,952.69 |
6,952.69 |
6,952.32 |
6,952.62 |
43.1K |
13:05 |
6,952.47 |
6,952.47 |
6,950.38 |
6,951.48 |
109.4K |
13:06 |
6,950.55 |
6,951.79 |
6,950.54 |
6,951.79 |
40.1K |
13:07 |
6,951.92 |
6,951.92 |
6,951.22 |
6,951.92 |
55.0K |
13:08 |
6,950.73 |
6,950.73 |
6,949.09 |
6,949.09 |
45.6K |
13:09 |
6,948.77 |
6,948.77 |
6,947.96 |
6,948.14 |
56.3K |
13:10 |
6,947.89 |
6,948.38 |
6,947.77 |
6,948.38 |
38.6K |
13:11 |
6,947.47 |
6,948.75 |
6,947.42 |
6,948.71 |
45.1K |
13:12 |
6,949.95 |
6,950.42 |
6,949.84 |
6,949.84 |
36.5K |
13:13 |
6,949.79 |
6,950.44 |
6,949.63 |
6,950.44 |
55.7K |
13:14 |
6,950.80 |
6,951.69 |
6,950.80 |
6,951.69 |
35.1K |
13:15 |
6,951.44 |
6,951.82 |
6,951.19 |
6,951.82 |
42.1K |
13:16 |
6,953.05 |
6,953.56 |
6,952.75 |
6,952.82 |
55.3K |
13:17 |
6,953.80 |
6,954.10 |
6,953.52 |
6,954.10 |
118.6K |
13:18 |
6,953.60 |
6,953.60 |
6,952.79 |
6,952.92 |
44.3K |
13:19 |
6,952.09 |
6,952.09 |
6,951.70 |
6,951.70 |
81.0K |
13:20 |
6,952.11 |
6,952.85 |
6,952.11 |
6,952.74 |
41.4K |
13:21 |
6,952.56 |
6,952.56 |
6,951.88 |
6,951.88 |
27.2K |
13:22 |
6,951.09 |
6,951.09 |
6,950.62 |
6,950.62 |
151.3K |
13:23 |
6,951.03 |
6,951.43 |
6,950.52 |
6,951.43 |
87.1K |
13:24 |
6,950.30 |
6,950.32 |
6,950.08 |
6,950.32 |
71.0K |
13:25 |
6,950.83 |
6,952.17 |
6,950.83 |
6,950.83 |
106.1K |
13:26 |
6,950.33 |
6,950.33 |
6,948.75 |
6,948.75 |
548.4K |
13:27 |
6,948.04 |
6,948.50 |
6,947.93 |
6,948.50 |
54.1K |
13:28 |
6,949.14 |
6,949.30 |
6,948.44 |
6,949.20 |
40.9K |
13:29 |
6,948.80 |
6,949.89 |
6,948.80 |
6,949.89 |
54.4K |
13:30 |
6,948.80 |
6,948.88 |
6,948.73 |
6,948.88 |
38.8K |
13:31 |
6,948.50 |
6,950.51 |
6,948.20 |
6,950.30 |
101.7K |
13:32 |
6,950.17 |
6,950.17 |
6,949.51 |
6,949.51 |
59.7K |
13:33 |
6,949.24 |
6,949.24 |
6,949.11 |
6,949.14 |
57.5K |
13:34 |
6,948.85 |
6,948.85 |
6,947.80 |
6,947.80 |
17.1K |
13:35 |
6,947.55 |
6,947.78 |
6,947.55 |
6,947.73 |
45.2K |
13:36 |
6,947.70 |
6,948.57 |
6,947.70 |
6,948.50 |
98.0K |
13:37 |
6,948.32 |
6,948.32 |
6,947.36 |
6,947.36 |
53.8K |
13:38 |
6,947.10 |
6,947.10 |
6,945.95 |
6,946.23 |
53.1K |
13:39 |
6,946.45 |
6,947.46 |
6,946.41 |
6,947.46 |
36.1K |
13:40 |
6,947.27 |
6,947.27 |
6,946.80 |
6,946.80 |
31.1K |
13:41 |
6,946.79 |
6,947.39 |
6,946.79 |
6,946.89 |
45.8K |
13:42 |
6,946.33 |
6,946.86 |
6,946.20 |
6,946.86 |
31.4K |
13:43 |
6,944.66 |
6,944.66 |
6,943.38 |
6,943.38 |
101.2K |
13:44 |
6,943.58 |
6,943.73 |
6,943.58 |
6,943.63 |
38.0K |
13:45 |
6,943.71 |
6,944.10 |
6,943.71 |
6,944.10 |
38.7K |
13:46 |
6,944.08 |
6,944.27 |
6,943.58 |
6,944.27 |
135.9K |
13:47 |
6,944.00 |
6,944.39 |
6,944.00 |
6,944.02 |
34.2K |
13:48 |
6,944.53 |
6,944.58 |
6,944.39 |
6,944.58 |
36.2K |
13:49 |
6,944.56 |
6,944.80 |
6,944.38 |
6,944.80 |
62.5K |
13:50 |
6,944.50 |
6,944.50 |
6,942.38 |
6,942.38 |
127.6K |
13:51 |
6,942.84 |
6,942.86 |
6,942.63 |
6,942.86 |
64.4K |
13:52 |
6,943.48 |
6,943.97 |
6,943.48 |
6,943.78 |
54.4K |
13:53 |
6,944.09 |
6,944.98 |
6,944.09 |
6,944.56 |
117.8K |
13:54 |
6,944.64 |
6,945.57 |
6,944.64 |
6,945.49 |
57.5K |
13:55 |
6,945.65 |
6,946.10 |
6,945.65 |
6,945.91 |
66.8K |
13:56 |
6,945.77 |
6,946.77 |
6,945.77 |
6,946.77 |
66.5K |
13:57 |
6,946.78 |
6,946.78 |
6,945.98 |
6,946.38 |
70.1K |
13:58 |
6,946.13 |
6,946.81 |
6,946.13 |
6,946.45 |
26.3K |
13:59 |
6,946.53 |
6,946.53 |
6,945.69 |
6,946.19 |
37.3K |
14:00 |
6,945.37 |
6,945.37 |
6,944.86 |
6,945.34 |
90.0K |
14:01 |
6,945.27 |
6,946.31 |
6,945.27 |
6,946.31 |
86.0K |
14:02 |
6,946.46 |
6,947.13 |
6,946.46 |
6,947.13 |
71.9K |
14:03 |
6,946.74 |
6,946.74 |
6,945.46 |
6,945.46 |
78.9K |
14:04 |
6,945.45 |
6,945.88 |
6,945.45 |
6,945.88 |
43.3K |
14:05 |
6,946.12 |
6,946.12 |
6,942.08 |
6,942.08 |
61.5K |
14:06 |
6,941.63 |
6,942.95 |
6,941.63 |
6,942.95 |
86.3K |
14:07 |
6,942.62 |
6,942.62 |
6,940.68 |
6,941.12 |
110.5K |
14:08 |
6,940.89 |
6,940.89 |
6,937.72 |
6,937.72 |
164.0K |
14:09 |
6,936.49 |
6,936.49 |
6,935.30 |
6,935.30 |
56.7K |
14:10 |
6,935.01 |
6,935.09 |
6,934.86 |
6,935.09 |
31.7K |
14:11 |
6,935.84 |
6,938.53 |
6,935.84 |
6,938.53 |
56.4K |
14:12 |
6,937.46 |
6,937.54 |
6,937.18 |
6,937.42 |
159.4K |
14:13 |
6,937.23 |
6,937.32 |
6,937.04 |
6,937.32 |
54.6K |
14:14 |
6,937.25 |
6,937.81 |
6,937.25 |
6,937.53 |
34.5K |
14:15 |
6,936.87 |
6,938.24 |
6,936.87 |
6,938.24 |
53.3K |
14:16 |
6,938.10 |
6,938.66 |
6,938.10 |
6,938.56 |
65.1K |
14:17 |
6,937.88 |
6,937.88 |
6,935.52 |
6,936.03 |
117.9K |
14:18 |
6,935.36 |
6,935.36 |
6,932.14 |
6,932.14 |
233.5K |
14:19 |
6,932.16 |
6,932.41 |
6,932.16 |
6,932.23 |
43.8K |
14:20 |
6,932.02 |
6,932.02 |
6,931.27 |
6,931.27 |
67.9K |
14:21 |
6,931.65 |
6,931.65 |
6,928.65 |
6,928.65 |
134.4K |
14:22 |
6,928.51 |
6,928.59 |
6,928.24 |
6,928.39 |
38.6K |
14:23 |
6,928.29 |
6,928.29 |
6,927.75 |
6,928.17 |
45.5K |
14:24 |
6,928.26 |
6,929.76 |
6,928.26 |
6,929.76 |
43.9K |
14:25 |
6,930.16 |
6,931.62 |
6,930.16 |
6,931.62 |
59.5K |
14:26 |
6,930.80 |
6,931.16 |
6,930.80 |
6,931.16 |
28.7K |
14:27 |
6,930.70 |
6,930.70 |
6,930.05 |
6,930.05 |
52.8K |
14:28 |
6,929.52 |
6,930.82 |
6,929.52 |
6,930.82 |
67.4K |
14:29 |
6,930.66 |
6,931.53 |
6,930.50 |
6,931.53 |
48.6K |
14:30 |
6,931.66 |
6,931.66 |
6,930.22 |
6,930.22 |
79.1K |
14:31 |
6,930.45 |
6,931.88 |
6,930.29 |
6,931.88 |
112.6K |
14:32 |
6,932.42 |
6,932.42 |
6,931.62 |
6,931.62 |
45.0K |
14:33 |
6,931.26 |
6,931.26 |
6,930.95 |
6,930.95 |
38.7K |
14:34 |
6,930.77 |
6,930.78 |
6,930.17 |
6,930.78 |
46.4K |
14:35 |
6,930.46 |
6,930.46 |
6,929.96 |
6,930.39 |
72.1K |
14:36 |
6,931.30 |
6,932.13 |
6,931.25 |
6,932.13 |
70.6K |
14:37 |
6,932.20 |
6,932.27 |
6,931.13 |
6,931.13 |
96.1K |
14:38 |
6,931.21 |
6,931.21 |
6,930.51 |
6,930.51 |
76.5K |
14:39 |
6,930.73 |
6,930.73 |
6,929.26 |
6,929.85 |
62.8K |
14:40 |
6,930.10 |
6,930.76 |
6,930.10 |
6,930.76 |
52.8K |
14:41 |
6,930.85 |
6,931.39 |
6,930.76 |
6,931.39 |
45.8K |
14:42 |
6,931.55 |
6,933.48 |
6,931.55 |
6,933.48 |
126.8K |
14:43 |
6,934.13 |
6,934.13 |
6,933.16 |
6,933.16 |
53.1K |
14:44 |
6,932.57 |
6,934.76 |
6,932.57 |
6,934.76 |
109.0K |
14:45 |
6,934.38 |
6,936.37 |
6,934.38 |
6,935.00 |
134.6K |
14:46 |
6,934.98 |
6,935.29 |
6,934.12 |
6,934.12 |
113.9K |
14:47 |
6,933.74 |
6,934.98 |
6,933.74 |
6,934.98 |
50.5K |
14:48 |
6,935.04 |
6,935.04 |
6,933.46 |
6,933.46 |
47.2K |
14:49 |
6,932.81 |
6,932.81 |
6,932.26 |
6,932.26 |
66.4K |
14:50 |
6,932.10 |
6,932.10 |
6,931.77 |
6,931.85 |
46.9K |
14:51 |
6,931.89 |
6,932.02 |
6,929.56 |
6,929.56 |
186.8K |
14:52 |
6,928.27 |
6,928.27 |
6,916.12 |
6,916.50 |
537.1K |
14:53 |
6,921.21 |
6,923.64 |
6,921.21 |
6,923.64 |
102.5K |
14:54 |
6,923.37 |
6,923.37 |
6,917.50 |
6,917.50 |
122.3K |
14:55 |
6,917.66 |
6,918.91 |
6,917.66 |
6,918.20 |
60.1K |
14:56 |
6,918.21 |
6,921.49 |
6,918.21 |
6,921.49 |
178.4K |
14:57 |
6,922.81 |
6,924.10 |
6,922.81 |
6,923.95 |
67.7K |
14:58 |
6,924.50 |
6,924.59 |
6,924.15 |
6,924.53 |
38.5K |
14:59 |
6,924.58 |
6,925.80 |
6,924.58 |
6,925.80 |
43.6K |
15:00 |
6,925.79 |
6,925.79 |
6,922.78 |
6,922.78 |
82.1K |
15:01 |
6,922.28 |
6,922.90 |
6,922.28 |
6,922.28 |
67.9K |
15:02 |
6,922.91 |
6,923.72 |
6,922.91 |
6,923.03 |
50.1K |
15:03 |
6,923.09 |
6,923.70 |
6,923.09 |
6,923.64 |
73.0K |
15:04 |
6,923.58 |
6,926.67 |
6,923.58 |
6,926.43 |
66.2K |
15:05 |
6,926.42 |
6,927.18 |
6,926.42 |
6,927.18 |
55.3K |
15:06 |
6,928.39 |
6,930.46 |
6,928.39 |
6,930.32 |
91.9K |
15:07 |
6,930.49 |
6,932.71 |
6,930.49 |
6,932.71 |
57.7K |
15:08 |
6,932.64 |
6,934.27 |
6,932.64 |
6,934.27 |
170.7K |
15:09 |
6,933.74 |
6,933.74 |
6,933.68 |
6,933.74 |
79.5K |
15:10 |
6,933.45 |
6,933.59 |
6,933.10 |
6,933.40 |
63.2K |
15:11 |
6,933.86 |
6,934.26 |
6,933.43 |
6,933.58 |
51.0K |
15:12 |
6,933.25 |
6,933.25 |
6,931.87 |
6,931.87 |
79.3K |
15:13 |
6,930.04 |
6,930.25 |
6,929.61 |
6,930.25 |
52.1K |
15:14 |
6,930.29 |
6,930.29 |
6,926.28 |
6,926.41 |
162.6K |
15:15 |
6,926.67 |
6,927.15 |
6,926.00 |
6,926.00 |
79.8K |
15:16 |
6,926.98 |
6,926.98 |
6,925.45 |
6,925.69 |
113.8K |
15:17 |
6,926.21 |
6,926.21 |
6,924.97 |
6,924.97 |
117.4K |
15:18 |
6,923.85 |
6,923.85 |
6,919.55 |
6,919.55 |
204.8K |
15:19 |
6,919.02 |
6,919.15 |
6,917.58 |
6,917.96 |
114.8K |
15:20 |
6,918.40 |
6,919.44 |
6,918.40 |
6,919.44 |
92.5K |
15:21 |
6,918.95 |
6,919.02 |
6,916.94 |
6,916.94 |
119.4K |
15:22 |
6,916.71 |
6,917.06 |
6,916.44 |
6,917.04 |
126.2K |
15:23 |
6,917.07 |
6,919.15 |
6,917.07 |
6,919.15 |
129.0K |
15:24 |
6,919.29 |
6,921.90 |
6,919.29 |
6,921.90 |
138.8K |
15:25 |
6,922.01 |
6,922.01 |
6,920.96 |
6,920.98 |
54.8K |
15:26 |
6,920.96 |
6,920.96 |
6,919.34 |
6,919.34 |
72.9K |
15:27 |
6,919.14 |
6,919.14 |
6,918.88 |
6,918.91 |
63.9K |
15:28 |
6,918.92 |
6,918.92 |
6,918.26 |
6,918.26 |
68.6K |
15:29 |
6,916.85 |
6,916.96 |
6,916.66 |
6,916.96 |
116.6K |
15:30 |
6,916.86 |
6,917.69 |
6,916.41 |
6,916.56 |
106.9K |
15:31 |
6,916.99 |
6,916.99 |
6,915.37 |
6,915.37 |
85.7K |
15:32 |
6,916.02 |
6,916.13 |
6,915.54 |
6,915.70 |
88.6K |
15:33 |
6,915.06 |
6,915.84 |
6,915.06 |
6,915.84 |
83.7K |
15:34 |
6,916.25 |
6,916.43 |
6,916.19 |
6,916.43 |
69.4K |
15:35 |
6,915.87 |
6,915.87 |
6,915.27 |
6,915.37 |
83.7K |
15:36 |
6,915.26 |
6,915.26 |
6,910.91 |
6,910.91 |
269.5K |
15:37 |
6,910.41 |
6,910.41 |
6,909.24 |
6,909.36 |
269.6K |
15:38 |
6,908.87 |
6,910.86 |
6,908.87 |
6,910.86 |
101.1K |
15:39 |
6,911.16 |
6,911.31 |
6,911.16 |
6,911.17 |
92.0K |
15:40 |
6,911.09 |
6,911.35 |
6,909.29 |
6,909.29 |
123.6K |
15:41 |
6,909.54 |
6,909.79 |
6,908.57 |
6,908.57 |
137.9K |
15:42 |
6,909.41 |
6,909.95 |
6,909.41 |
6,909.95 |
86.5K |
15:43 |
6,909.73 |
6,909.97 |
6,908.72 |
6,909.01 |
117.0K |
15:44 |
6,908.49 |
6,908.92 |
6,908.49 |
6,908.75 |
220.2K |
15:45 |
6,909.87 |
6,910.56 |
6,909.33 |
6,910.56 |
206.7K |
15:46 |
6,910.34 |
6,910.47 |
6,909.82 |
6,910.27 |
102.1K |
15:47 |
6,911.00 |
6,912.38 |
6,910.82 |
6,912.09 |
257.1K |
15:48 |
6,911.63 |
6,912.02 |
6,910.92 |
6,912.02 |
232.4K |
15:49 |
6,911.15 |
6,911.67 |
6,910.94 |
6,911.67 |
117.9K |
15:50 |
6,909.69 |
6,910.05 |
6,904.72 |
6,904.72 |
530.6K |
15:51 |
6,904.60 |
6,905.84 |
6,904.60 |
6,904.94 |
303.2K |
15:52 |
6,904.46 |
6,905.09 |
6,903.71 |
6,903.71 |
196.9K |
15:53 |
6,904.01 |
6,904.01 |
6,901.95 |
6,901.95 |
254.2K |
15:54 |
6,900.65 |
6,900.65 |
6,899.64 |
6,900.55 |
310.9K |
15:55 |
6,901.77 |
6,904.31 |
6,901.77 |
6,904.31 |
411.0K |
15:56 |
6,902.95 |
6,907.88 |
6,902.95 |
6,907.19 |
449.4K |
15:57 |
6,907.75 |
6,907.75 |
6,906.96 |
6,907.51 |
342.0K |
15:58 |
6,907.19 |
6,907.88 |
6,907.19 |
6,907.54 |
511.7K |
15:59 |
6,906.72 |
6,910.76 |
6,906.29 |
6,910.76 |
853.2K |
16:00 |
6,908.89 |
6,908.89 |
6,907.53 |
6,907.53 |
47,660.8K |
16:01 |
6,907.53 |
6,907.53 |
6,907.53 |
6,907.53 |
71.4K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|