| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,903.00 |
6,903.00 |
6,873.05 |
6,873.05 |
2,950.1K |
| 09:31 |
6,872.39 |
6,873.75 |
6,866.75 |
6,873.75 |
411.6K |
| 09:32 |
6,877.93 |
6,878.69 |
6,877.93 |
6,878.69 |
332.4K |
| 09:33 |
6,874.36 |
6,875.82 |
6,871.30 |
6,875.82 |
343.7K |
| 09:34 |
6,877.27 |
6,879.01 |
6,876.15 |
6,879.01 |
282.0K |
| 09:35 |
6,882.94 |
6,882.94 |
6,880.20 |
6,882.73 |
244.6K |
| 09:36 |
6,880.36 |
6,880.88 |
6,875.80 |
6,875.80 |
486.9K |
| 09:37 |
6,877.57 |
6,877.57 |
6,870.28 |
6,870.28 |
251.3K |
| 09:38 |
6,871.58 |
6,873.31 |
6,871.58 |
6,872.89 |
221.2K |
| 09:39 |
6,871.30 |
6,871.55 |
6,870.39 |
6,870.39 |
97.4K |
| 09:40 |
6,864.07 |
6,866.34 |
6,862.65 |
6,864.93 |
331.8K |
| 09:41 |
6,866.22 |
6,866.43 |
6,865.30 |
6,865.64 |
139.5K |
| 09:42 |
6,865.11 |
6,865.55 |
6,864.69 |
6,865.55 |
149.9K |
| 09:43 |
6,864.18 |
6,867.77 |
6,862.02 |
6,867.77 |
128.1K |
| 09:44 |
6,867.29 |
6,867.29 |
6,862.74 |
6,862.74 |
81.4K |
| 09:45 |
6,862.59 |
6,862.59 |
6,860.96 |
6,862.37 |
225.3K |
| 09:46 |
6,863.91 |
6,867.60 |
6,863.91 |
6,865.54 |
120.2K |
| 09:47 |
6,864.96 |
6,864.96 |
6,859.31 |
6,861.28 |
100.3K |
| 09:48 |
6,859.65 |
6,859.65 |
6,853.38 |
6,854.84 |
167.1K |
| 09:49 |
6,852.86 |
6,853.63 |
6,849.70 |
6,850.71 |
141.3K |
| 09:50 |
6,848.39 |
6,848.39 |
6,842.67 |
6,842.67 |
208.6K |
| 09:51 |
6,843.45 |
6,843.45 |
6,839.02 |
6,840.73 |
259.2K |
| 09:52 |
6,838.74 |
6,838.74 |
6,837.75 |
6,838.10 |
126.5K |
| 09:53 |
6,837.80 |
6,845.50 |
6,837.80 |
6,845.50 |
306.7K |
| 09:54 |
6,847.05 |
6,849.82 |
6,846.39 |
6,846.39 |
99.2K |
| 09:55 |
6,848.74 |
6,849.80 |
6,848.25 |
6,849.80 |
81.7K |
| 09:56 |
6,850.30 |
6,850.30 |
6,848.19 |
6,848.19 |
150.7K |
| 09:57 |
6,849.50 |
6,850.75 |
6,848.94 |
6,849.53 |
89.6K |
| 09:58 |
6,849.65 |
6,849.77 |
6,848.81 |
6,849.77 |
60.8K |
| 09:59 |
6,850.69 |
6,852.17 |
6,848.35 |
6,848.35 |
82.9K |
| 10:00 |
6,845.28 |
6,852.03 |
6,845.28 |
6,852.03 |
241.8K |
| 10:01 |
6,853.19 |
6,855.52 |
6,853.19 |
6,854.21 |
64.5K |
| 10:02 |
6,851.66 |
6,857.56 |
6,851.66 |
6,856.33 |
103.5K |
| 10:03 |
6,857.15 |
6,858.26 |
6,857.00 |
6,857.00 |
86.5K |
| 10:04 |
6,853.43 |
6,853.87 |
6,852.91 |
6,853.50 |
65.7K |
| 10:05 |
6,850.33 |
6,853.68 |
6,850.33 |
6,853.68 |
115.6K |
| 10:06 |
6,854.52 |
6,857.43 |
6,854.52 |
6,855.30 |
69.7K |
| 10:07 |
6,854.23 |
6,857.42 |
6,854.23 |
6,857.42 |
205.3K |
| 10:08 |
6,856.83 |
6,857.42 |
6,856.28 |
6,856.28 |
55.2K |
| 10:09 |
6,855.38 |
6,855.38 |
6,854.24 |
6,854.24 |
126.8K |
| 10:10 |
6,855.25 |
6,857.71 |
6,854.25 |
6,857.71 |
59.6K |
| 10:11 |
6,857.56 |
6,859.28 |
6,857.56 |
6,857.66 |
89.8K |
| 10:12 |
6,858.16 |
6,858.16 |
6,855.60 |
6,855.60 |
81.9K |
| 10:13 |
6,855.81 |
6,857.92 |
6,855.71 |
6,855.71 |
56.2K |
| 10:14 |
6,854.41 |
6,854.66 |
6,854.07 |
6,854.42 |
203.3K |
| 10:15 |
6,854.62 |
6,856.22 |
6,854.19 |
6,856.22 |
115.8K |
| 10:16 |
6,856.25 |
6,856.25 |
6,855.11 |
6,855.11 |
48.9K |
| 10:17 |
6,854.59 |
6,855.85 |
6,854.52 |
6,855.85 |
53.5K |
| 10:18 |
6,857.32 |
6,858.37 |
6,857.07 |
6,858.37 |
96.5K |
| 10:19 |
6,858.45 |
6,860.25 |
6,858.45 |
6,860.25 |
40.9K |
| 10:20 |
6,860.55 |
6,862.23 |
6,860.55 |
6,861.59 |
135.9K |
| 10:21 |
6,861.81 |
6,863.72 |
6,861.81 |
6,863.72 |
151.1K |
| 10:22 |
6,863.51 |
6,864.47 |
6,863.51 |
6,863.95 |
98.3K |
| 10:23 |
6,865.53 |
6,867.17 |
6,865.53 |
6,867.17 |
75.2K |
| 10:24 |
6,868.58 |
6,868.62 |
6,867.73 |
6,868.62 |
70.1K |
| 10:25 |
6,868.13 |
6,868.13 |
6,866.47 |
6,866.47 |
112.5K |
| 10:26 |
6,866.10 |
6,866.10 |
6,864.88 |
6,865.79 |
74.9K |
| 10:27 |
6,865.19 |
6,865.19 |
6,862.95 |
6,862.95 |
34.9K |
| 10:28 |
6,862.53 |
6,862.53 |
6,861.34 |
6,861.34 |
193.4K |
| 10:29 |
6,862.34 |
6,863.38 |
6,862.34 |
6,863.38 |
73.5K |
| 10:30 |
6,863.40 |
6,865.81 |
6,863.40 |
6,865.81 |
157.6K |
| 10:31 |
6,867.18 |
6,867.74 |
6,867.03 |
6,867.74 |
256.2K |
| 10:32 |
6,868.19 |
6,868.34 |
6,867.16 |
6,867.16 |
35.0K |
| 10:33 |
6,867.01 |
6,867.82 |
6,866.91 |
6,867.77 |
121.3K |
| 10:34 |
6,868.33 |
6,868.33 |
6,867.13 |
6,867.13 |
152.9K |
| 10:35 |
6,866.86 |
6,866.95 |
6,864.66 |
6,864.66 |
137.7K |
| 10:36 |
6,865.15 |
6,866.68 |
6,865.15 |
6,865.59 |
68.5K |
| 10:37 |
6,865.98 |
6,870.62 |
6,865.98 |
6,870.62 |
159.7K |
| 10:38 |
6,870.54 |
6,871.09 |
6,870.54 |
6,870.67 |
155.2K |
| 10:39 |
6,870.30 |
6,872.66 |
6,870.30 |
6,872.37 |
34.9K |
| 10:40 |
6,871.68 |
6,871.68 |
6,871.12 |
6,871.31 |
145.1K |
| 10:41 |
6,869.62 |
6,869.62 |
6,867.57 |
6,867.58 |
117.2K |
| 10:42 |
6,868.47 |
6,870.05 |
6,868.47 |
6,870.05 |
110.3K |
| 10:43 |
6,869.57 |
6,869.57 |
6,866.41 |
6,867.01 |
112.8K |
| 10:44 |
6,866.73 |
6,866.73 |
6,861.05 |
6,861.05 |
359.5K |
| 10:45 |
6,860.84 |
6,861.06 |
6,857.41 |
6,857.76 |
114.2K |
| 10:46 |
6,858.15 |
6,858.15 |
6,855.57 |
6,855.57 |
46.9K |
| 10:47 |
6,855.14 |
6,855.14 |
6,853.65 |
6,853.65 |
66.3K |
| 10:48 |
6,853.83 |
6,855.01 |
6,853.83 |
6,854.32 |
237.2K |
| 10:49 |
6,852.88 |
6,856.08 |
6,852.88 |
6,856.08 |
75.9K |
| 10:50 |
6,855.85 |
6,855.85 |
6,854.70 |
6,854.70 |
57.5K |
| 10:51 |
6,854.59 |
6,854.80 |
6,853.55 |
6,853.55 |
119.0K |
| 10:52 |
6,852.64 |
6,852.64 |
6,851.88 |
6,851.88 |
82.7K |
| 10:53 |
6,851.71 |
6,853.96 |
6,851.47 |
6,853.96 |
71.7K |
| 10:54 |
6,853.63 |
6,854.10 |
6,853.63 |
6,853.91 |
72.5K |
| 10:55 |
6,854.16 |
6,856.74 |
6,854.16 |
6,856.74 |
133.8K |
| 10:56 |
6,858.07 |
6,860.37 |
6,858.07 |
6,860.37 |
166.4K |
| 10:57 |
6,860.79 |
6,860.79 |
6,857.88 |
6,857.88 |
259.8K |
| 10:58 |
6,858.54 |
6,858.54 |
6,856.83 |
6,856.83 |
130.9K |
| 10:59 |
6,854.69 |
6,854.75 |
6,854.03 |
6,854.75 |
124.5K |
| 11:00 |
6,855.48 |
6,858.68 |
6,855.48 |
6,858.55 |
118.8K |
| 11:01 |
6,858.71 |
6,858.71 |
6,856.12 |
6,856.12 |
70.7K |
| 11:02 |
6,854.80 |
6,856.41 |
6,854.80 |
6,856.41 |
58.9K |
| 11:03 |
6,857.17 |
6,857.17 |
6,856.38 |
6,856.45 |
63.6K |
| 11:04 |
6,856.68 |
6,856.68 |
6,855.46 |
6,856.29 |
37.0K |
| 11:05 |
6,856.69 |
6,857.01 |
6,856.69 |
6,856.79 |
60.5K |
| 11:06 |
6,858.24 |
6,859.96 |
6,857.24 |
6,859.96 |
77.6K |
| 11:07 |
6,859.68 |
6,859.78 |
6,858.95 |
6,859.03 |
53.6K |
| 11:08 |
6,859.03 |
6,860.86 |
6,859.03 |
6,860.86 |
34.8K |
| 11:09 |
6,860.68 |
6,860.80 |
6,859.25 |
6,859.25 |
76.0K |
| 11:10 |
6,856.75 |
6,857.46 |
6,856.75 |
6,857.46 |
76.3K |
| 11:11 |
6,856.29 |
6,856.29 |
6,854.45 |
6,854.47 |
116.6K |
| 11:12 |
6,854.70 |
6,856.79 |
6,854.70 |
6,856.79 |
52.0K |
| 11:13 |
6,857.41 |
6,859.55 |
6,857.41 |
6,859.55 |
87.8K |
| 11:14 |
6,859.20 |
6,859.38 |
6,858.87 |
6,858.98 |
27.5K |
| 11:15 |
6,858.36 |
6,858.36 |
6,855.73 |
6,855.73 |
58.0K |
| 11:16 |
6,855.53 |
6,855.73 |
6,853.72 |
6,853.72 |
40.9K |
| 11:17 |
6,852.91 |
6,852.91 |
6,851.66 |
6,851.97 |
130.2K |
| 11:18 |
6,852.14 |
6,852.14 |
6,851.75 |
6,851.75 |
43.2K |
| 11:19 |
6,851.11 |
6,851.11 |
6,848.39 |
6,848.39 |
141.6K |
| 11:20 |
6,848.99 |
6,851.24 |
6,848.59 |
6,850.63 |
68.2K |
| 11:21 |
6,850.36 |
6,850.69 |
6,850.03 |
6,850.69 |
67.4K |
| 11:22 |
6,851.27 |
6,851.27 |
6,850.33 |
6,850.33 |
62.5K |
| 11:23 |
6,850.75 |
6,852.66 |
6,850.75 |
6,852.66 |
44.7K |
| 11:24 |
6,852.59 |
6,852.98 |
6,852.40 |
6,852.98 |
43.0K |
| 11:25 |
6,852.54 |
6,853.42 |
6,852.35 |
6,853.42 |
40.2K |
| 11:26 |
6,853.65 |
6,857.59 |
6,853.65 |
6,857.59 |
146.6K |
| 11:27 |
6,857.13 |
6,858.38 |
6,857.13 |
6,858.12 |
61.4K |
| 11:28 |
6,859.01 |
6,859.01 |
6,856.15 |
6,856.15 |
60.4K |
| 11:29 |
6,856.14 |
6,856.14 |
6,853.96 |
6,853.96 |
51.1K |
| 11:30 |
6,852.68 |
6,852.68 |
6,849.35 |
6,851.70 |
97.7K |
| 11:31 |
6,851.53 |
6,852.75 |
6,851.53 |
6,852.73 |
53.9K |
| 11:32 |
6,852.12 |
6,852.12 |
6,848.59 |
6,848.59 |
96.7K |
| 11:33 |
6,845.68 |
6,845.68 |
6,842.02 |
6,842.02 |
624.8K |
| 11:34 |
6,842.52 |
6,842.52 |
6,837.52 |
6,837.52 |
579.7K |
| 11:35 |
6,838.83 |
6,839.40 |
6,838.83 |
6,839.26 |
48.5K |
| 11:36 |
6,841.68 |
6,842.49 |
6,841.68 |
6,842.49 |
59.1K |
| 11:37 |
6,842.69 |
6,842.69 |
6,840.19 |
6,840.36 |
81.8K |
| 11:38 |
6,842.81 |
6,843.15 |
6,842.38 |
6,843.15 |
92.0K |
| 11:39 |
6,843.82 |
6,843.82 |
6,842.83 |
6,843.40 |
47.8K |
| 11:40 |
6,843.06 |
6,843.12 |
6,841.93 |
6,841.93 |
112.7K |
| 11:41 |
6,841.00 |
6,841.00 |
6,837.71 |
6,837.91 |
129.6K |
| 11:42 |
6,837.51 |
6,838.49 |
6,837.50 |
6,837.92 |
86.3K |
| 11:43 |
6,837.48 |
6,837.51 |
6,835.77 |
6,835.77 |
60.4K |
| 11:44 |
6,835.41 |
6,835.41 |
6,834.79 |
6,835.20 |
75.4K |
| 11:45 |
6,835.21 |
6,836.46 |
6,835.21 |
6,836.46 |
46.7K |
| 11:46 |
6,836.81 |
6,838.03 |
6,836.81 |
6,837.59 |
74.2K |
| 11:47 |
6,838.17 |
6,838.38 |
6,837.62 |
6,838.38 |
43.9K |
| 11:48 |
6,838.16 |
6,841.31 |
6,838.16 |
6,841.31 |
58.0K |
| 11:49 |
6,841.66 |
6,842.13 |
6,841.46 |
6,841.46 |
99.1K |
| 11:50 |
6,841.76 |
6,844.78 |
6,841.76 |
6,844.78 |
77.3K |
| 11:51 |
6,843.27 |
6,843.27 |
6,841.02 |
6,841.02 |
122.3K |
| 11:52 |
6,841.32 |
6,841.32 |
6,840.46 |
6,840.46 |
241.1K |
| 11:53 |
6,840.86 |
6,841.13 |
6,840.43 |
6,841.02 |
231.8K |
| 11:54 |
6,838.35 |
6,838.35 |
6,836.65 |
6,837.82 |
314.0K |
| 11:55 |
6,838.74 |
6,839.23 |
6,837.24 |
6,839.23 |
192.3K |
| 11:56 |
6,840.03 |
6,840.03 |
6,838.16 |
6,838.16 |
134.8K |
| 11:57 |
6,837.98 |
6,837.98 |
6,835.21 |
6,835.21 |
92.9K |
| 11:58 |
6,832.73 |
6,834.18 |
6,832.56 |
6,832.56 |
258.4K |
| 11:59 |
6,832.14 |
6,832.94 |
6,832.14 |
6,832.94 |
97.0K |
| 12:00 |
6,833.08 |
6,833.08 |
6,832.84 |
6,832.93 |
214.7K |
| 12:01 |
6,833.28 |
6,833.28 |
6,831.81 |
6,832.20 |
103.1K |
| 12:02 |
6,831.77 |
6,832.04 |
6,831.50 |
6,831.50 |
87.7K |
| 12:03 |
6,831.44 |
6,831.55 |
6,831.07 |
6,831.07 |
98.5K |
| 12:04 |
6,832.06 |
6,832.06 |
6,831.06 |
6,831.06 |
104.8K |
| 12:05 |
6,830.87 |
6,831.09 |
6,830.12 |
6,830.12 |
156.3K |
| 12:06 |
6,830.32 |
6,831.72 |
6,829.68 |
6,831.72 |
87.7K |
| 12:07 |
6,833.18 |
6,835.07 |
6,833.18 |
6,835.07 |
91.9K |
| 12:08 |
6,835.02 |
6,835.53 |
6,835.02 |
6,835.53 |
63.5K |
| 12:09 |
6,835.44 |
6,835.44 |
6,834.97 |
6,835.04 |
42.7K |
| 12:10 |
6,835.06 |
6,835.57 |
6,835.06 |
6,835.50 |
48.3K |
| 12:11 |
6,837.07 |
6,838.88 |
6,837.07 |
6,838.88 |
171.3K |
| 12:12 |
6,839.38 |
6,840.53 |
6,839.38 |
6,840.12 |
29.0K |
| 12:13 |
6,840.26 |
6,840.26 |
6,839.82 |
6,840.12 |
185.3K |
| 12:14 |
6,840.21 |
6,840.48 |
6,839.92 |
6,840.48 |
37.4K |
| 12:15 |
6,840.46 |
6,840.46 |
6,838.53 |
6,838.53 |
82.5K |
| 12:16 |
6,839.02 |
6,839.02 |
6,835.31 |
6,835.31 |
151.1K |
| 12:17 |
6,833.31 |
6,833.31 |
6,831.28 |
6,832.11 |
145.7K |
| 12:18 |
6,828.85 |
6,828.85 |
6,826.52 |
6,826.52 |
190.9K |
| 12:19 |
6,826.13 |
6,828.29 |
6,826.13 |
6,828.29 |
157.4K |
| 12:20 |
6,828.40 |
6,828.41 |
6,828.15 |
6,828.15 |
33.7K |
| 12:21 |
6,830.82 |
6,831.21 |
6,830.82 |
6,830.94 |
103.1K |
| 12:22 |
6,829.35 |
6,829.35 |
6,825.77 |
6,825.77 |
179.3K |
| 12:23 |
6,825.98 |
6,826.52 |
6,825.91 |
6,826.48 |
85.5K |
| 12:24 |
6,826.08 |
6,826.63 |
6,826.08 |
6,826.27 |
327.9K |
| 12:25 |
6,825.90 |
6,826.99 |
6,825.84 |
6,826.99 |
69.1K |
| 12:26 |
6,825.94 |
6,827.32 |
6,825.94 |
6,827.32 |
44.2K |
| 12:27 |
6,826.41 |
6,826.41 |
6,821.30 |
6,821.30 |
176.2K |
| 12:28 |
6,820.92 |
6,820.92 |
6,818.41 |
6,818.41 |
160.9K |
| 12:29 |
6,811.72 |
6,813.80 |
6,811.06 |
6,811.06 |
783.4K |
| 12:30 |
6,811.50 |
6,813.54 |
6,809.97 |
6,810.84 |
197.3K |
| 12:31 |
6,809.67 |
6,811.70 |
6,809.67 |
6,811.30 |
100.9K |
| 12:32 |
6,814.15 |
6,814.30 |
6,813.55 |
6,814.30 |
153.0K |
| 12:33 |
6,814.66 |
6,816.34 |
6,814.45 |
6,814.45 |
163.5K |
| 12:34 |
6,814.38 |
6,814.53 |
6,813.87 |
6,814.11 |
150.9K |
| 12:35 |
6,816.67 |
6,820.43 |
6,816.67 |
6,820.43 |
143.4K |
| 12:36 |
6,821.48 |
6,823.73 |
6,821.48 |
6,823.47 |
81.7K |
| 12:37 |
6,825.80 |
6,830.90 |
6,825.80 |
6,828.53 |
188.0K |
| 12:38 |
6,826.38 |
6,827.33 |
6,825.10 |
6,825.10 |
266.8K |
| 12:39 |
6,825.79 |
6,827.64 |
6,825.79 |
6,827.54 |
67.3K |
| 12:40 |
6,828.21 |
6,829.70 |
6,828.21 |
6,829.70 |
40.1K |
| 12:41 |
6,830.01 |
6,832.55 |
6,830.01 |
6,832.55 |
98.0K |
| 12:42 |
6,831.23 |
6,831.23 |
6,830.64 |
6,831.19 |
44.7K |
| 12:43 |
6,831.44 |
6,831.44 |
6,827.14 |
6,827.14 |
48.2K |
| 12:44 |
6,826.60 |
6,826.60 |
6,823.43 |
6,823.79 |
175.9K |
| 12:45 |
6,822.98 |
6,823.00 |
6,820.39 |
6,821.06 |
61.5K |
| 12:46 |
6,819.93 |
6,820.05 |
6,819.45 |
6,819.79 |
29.7K |
| 12:47 |
6,818.03 |
6,820.96 |
6,818.03 |
6,820.61 |
90.9K |
| 12:48 |
6,819.96 |
6,821.65 |
6,819.96 |
6,821.06 |
48.9K |
| 12:49 |
6,822.14 |
6,823.48 |
6,820.34 |
6,820.34 |
80.1K |
| 12:50 |
6,821.14 |
6,821.14 |
6,819.07 |
6,819.07 |
26.2K |
| 12:51 |
6,816.94 |
6,817.02 |
6,816.75 |
6,816.82 |
99.0K |
| 12:52 |
6,816.07 |
6,816.07 |
6,815.63 |
6,815.63 |
35.5K |
| 12:53 |
6,816.25 |
6,816.94 |
6,815.69 |
6,815.69 |
53.8K |
| 12:54 |
6,815.98 |
6,816.99 |
6,815.70 |
6,815.70 |
43.4K |
| 12:55 |
6,816.05 |
6,817.53 |
6,816.05 |
6,817.53 |
91.5K |
| 12:56 |
6,817.17 |
6,819.33 |
6,817.05 |
6,819.33 |
44.3K |
| 12:57 |
6,819.25 |
6,819.61 |
6,819.17 |
6,819.61 |
33.5K |
| 12:58 |
6,819.68 |
6,820.03 |
6,819.27 |
6,819.27 |
38.2K |
| 12:59 |
6,821.76 |
6,821.79 |
6,821.30 |
6,821.60 |
78.7K |
| 13:00 |
6,821.68 |
6,822.18 |
6,818.96 |
6,822.18 |
124.4K |
| 13:01 |
6,825.28 |
6,830.51 |
6,825.28 |
6,830.51 |
158.8K |
| 13:02 |
6,830.56 |
6,831.14 |
6,829.15 |
6,830.86 |
50.2K |
| 13:03 |
6,831.53 |
6,834.89 |
6,831.53 |
6,834.89 |
70.5K |
| 13:04 |
6,834.86 |
6,835.91 |
6,834.86 |
6,835.70 |
40.5K |
| 13:05 |
6,836.44 |
6,838.21 |
6,836.44 |
6,838.06 |
57.1K |
| 13:06 |
6,837.66 |
6,840.80 |
6,837.66 |
6,840.80 |
105.4K |
| 13:07 |
6,841.07 |
6,842.45 |
6,840.51 |
6,842.25 |
60.6K |
| 13:08 |
6,842.13 |
6,842.13 |
6,840.10 |
6,840.10 |
109.8K |
| 13:09 |
6,840.05 |
6,842.24 |
6,840.05 |
6,842.24 |
49.2K |
| 13:10 |
6,841.85 |
6,841.85 |
6,839.04 |
6,839.04 |
209.5K |
| 13:11 |
6,839.28 |
6,839.28 |
6,838.28 |
6,838.57 |
48.7K |
| 13:12 |
6,838.19 |
6,838.19 |
6,836.47 |
6,836.47 |
54.7K |
| 13:13 |
6,836.39 |
6,836.39 |
6,835.14 |
6,835.14 |
35.4K |
| 13:14 |
6,835.00 |
6,835.15 |
6,832.11 |
6,832.11 |
62.8K |
| 13:15 |
6,831.32 |
6,831.54 |
6,830.95 |
6,831.54 |
152.6K |
| 13:16 |
6,832.53 |
6,833.11 |
6,832.49 |
6,833.11 |
33.6K |
| 13:17 |
6,832.79 |
6,832.84 |
6,831.41 |
6,831.41 |
105.8K |
| 13:18 |
6,831.98 |
6,832.52 |
6,831.98 |
6,832.52 |
28.9K |
| 13:19 |
6,832.81 |
6,834.43 |
6,832.76 |
6,834.43 |
64.7K |
| 13:20 |
6,834.55 |
6,835.09 |
6,834.51 |
6,834.82 |
22.7K |
| 13:21 |
6,834.41 |
6,834.41 |
6,832.71 |
6,832.93 |
57.9K |
| 13:22 |
6,833.77 |
6,838.56 |
6,833.77 |
6,838.56 |
113.3K |
| 13:23 |
6,838.56 |
6,840.28 |
6,838.56 |
6,840.28 |
79.2K |
| 13:24 |
6,841.17 |
6,841.17 |
6,839.20 |
6,839.20 |
45.2K |
| 13:25 |
6,839.15 |
6,839.15 |
6,836.79 |
6,836.79 |
90.3K |
| 13:26 |
6,836.72 |
6,837.11 |
6,836.72 |
6,837.01 |
53.0K |
| 13:27 |
6,837.77 |
6,837.77 |
6,835.88 |
6,837.66 |
70.6K |
| 13:28 |
6,837.48 |
6,838.76 |
6,837.48 |
6,838.76 |
27.4K |
| 13:29 |
6,838.42 |
6,839.63 |
6,838.42 |
6,839.54 |
28.1K |
| 13:30 |
6,838.68 |
6,839.09 |
6,838.68 |
6,839.09 |
123.1K |
| 13:31 |
6,841.10 |
6,841.10 |
6,839.28 |
6,839.28 |
84.5K |
| 13:32 |
6,838.94 |
6,839.91 |
6,838.40 |
6,839.91 |
45.4K |
| 13:33 |
6,839.09 |
6,841.33 |
6,839.09 |
6,841.33 |
90.1K |
| 13:34 |
6,840.77 |
6,842.13 |
6,840.33 |
6,840.33 |
97.6K |
| 13:35 |
6,840.28 |
6,840.92 |
6,840.08 |
6,840.92 |
41.9K |
| 13:36 |
6,841.70 |
6,841.70 |
6,840.08 |
6,840.08 |
65.6K |
| 13:37 |
6,839.73 |
6,839.73 |
6,837.34 |
6,837.34 |
122.5K |
| 13:38 |
6,837.36 |
6,837.36 |
6,835.58 |
6,835.58 |
45.4K |
| 13:39 |
6,834.01 |
6,836.79 |
6,833.13 |
6,836.79 |
117.7K |
| 13:40 |
6,836.26 |
6,836.90 |
6,835.80 |
6,835.80 |
65.7K |
| 13:41 |
6,835.85 |
6,836.76 |
6,835.79 |
6,835.79 |
93.4K |
| 13:42 |
6,835.41 |
6,835.41 |
6,833.84 |
6,833.84 |
50.5K |
| 13:43 |
6,833.77 |
6,833.77 |
6,833.37 |
6,833.37 |
44.2K |
| 13:44 |
6,833.37 |
6,833.37 |
6,832.67 |
6,832.67 |
142.1K |
| 13:45 |
6,833.46 |
6,834.10 |
6,833.46 |
6,833.82 |
79.0K |
| 13:46 |
6,832.84 |
6,832.84 |
6,831.79 |
6,831.79 |
69.7K |
| 13:47 |
6,832.34 |
6,832.99 |
6,831.87 |
6,831.87 |
82.2K |
| 13:48 |
6,832.00 |
6,832.00 |
6,828.80 |
6,828.80 |
111.2K |
| 13:49 |
6,828.32 |
6,828.88 |
6,828.32 |
6,828.88 |
72.1K |
| 13:50 |
6,829.02 |
6,829.90 |
6,828.67 |
6,829.90 |
51.1K |
| 13:51 |
6,830.95 |
6,830.95 |
6,830.26 |
6,830.40 |
80.8K |
| 13:52 |
6,830.37 |
6,831.51 |
6,830.37 |
6,831.14 |
82.0K |
| 13:53 |
6,831.17 |
6,831.68 |
6,830.89 |
6,831.68 |
57.3K |
| 13:54 |
6,831.93 |
6,833.03 |
6,831.93 |
6,832.02 |
61.0K |
| 13:55 |
6,830.95 |
6,830.95 |
6,830.21 |
6,830.37 |
93.1K |
| 13:56 |
6,831.13 |
6,831.13 |
6,830.75 |
6,830.75 |
44.8K |
| 13:57 |
6,830.84 |
6,830.84 |
6,829.14 |
6,829.14 |
73.0K |
| 13:58 |
6,828.99 |
6,829.71 |
6,828.99 |
6,829.49 |
45.7K |
| 13:59 |
6,829.59 |
6,829.59 |
6,828.87 |
6,828.87 |
70.3K |
| 14:00 |
6,828.81 |
6,835.29 |
6,828.81 |
6,835.29 |
262.8K |
| 14:01 |
6,836.86 |
6,838.58 |
6,836.86 |
6,838.58 |
90.2K |
| 14:02 |
6,838.03 |
6,838.03 |
6,837.22 |
6,837.35 |
706.6K |
| 14:03 |
6,837.38 |
6,838.26 |
6,837.38 |
6,838.26 |
134.3K |
| 14:04 |
6,838.30 |
6,838.62 |
6,838.30 |
6,838.62 |
39.2K |
| 14:05 |
6,838.90 |
6,838.90 |
6,838.12 |
6,838.12 |
15.2K |
| 14:06 |
6,837.81 |
6,839.16 |
6,837.53 |
6,839.16 |
52.7K |
| 14:07 |
6,839.11 |
6,839.76 |
6,839.11 |
6,839.37 |
52.2K |
| 14:08 |
6,841.30 |
6,841.83 |
6,841.05 |
6,841.83 |
66.3K |
| 14:09 |
6,841.81 |
6,842.47 |
6,841.81 |
6,842.22 |
38.1K |
| 14:10 |
6,842.44 |
6,842.57 |
6,842.25 |
6,842.25 |
48.2K |
| 14:11 |
6,842.63 |
6,842.88 |
6,842.13 |
6,842.13 |
60.7K |
| 14:12 |
6,842.06 |
6,842.31 |
6,841.57 |
6,842.20 |
66.3K |
| 14:13 |
6,842.39 |
6,842.39 |
6,841.73 |
6,842.35 |
43.1K |
| 14:14 |
6,842.72 |
6,843.79 |
6,842.59 |
6,843.79 |
129.1K |
| 14:15 |
6,843.94 |
6,844.02 |
6,843.55 |
6,844.02 |
79.5K |
| 14:16 |
6,844.58 |
6,845.28 |
6,844.58 |
6,844.58 |
79.7K |
| 14:17 |
6,846.62 |
6,849.21 |
6,846.62 |
6,849.04 |
151.3K |
| 14:18 |
6,848.67 |
6,848.67 |
6,846.77 |
6,846.77 |
96.2K |
| 14:19 |
6,853.75 |
6,853.81 |
6,853.42 |
6,853.64 |
362.3K |
| 14:20 |
6,854.95 |
6,854.95 |
6,852.85 |
6,852.85 |
210.3K |
| 14:21 |
6,852.41 |
6,852.41 |
6,851.63 |
6,851.67 |
70.4K |
| 14:22 |
6,852.16 |
6,852.18 |
6,851.13 |
6,851.13 |
101.5K |
| 14:23 |
6,850.72 |
6,850.72 |
6,849.20 |
6,849.20 |
47.8K |
| 14:24 |
6,848.95 |
6,849.46 |
6,848.67 |
6,849.46 |
39.1K |
| 14:25 |
6,850.28 |
6,852.78 |
6,850.28 |
6,852.78 |
149.3K |
| 14:26 |
6,852.60 |
6,852.60 |
6,850.73 |
6,850.73 |
89.4K |
| 14:27 |
6,849.20 |
6,849.20 |
6,847.33 |
6,847.33 |
90.7K |
| 14:28 |
6,847.04 |
6,847.04 |
6,844.68 |
6,844.68 |
107.8K |
| 14:29 |
6,844.76 |
6,845.41 |
6,843.78 |
6,843.78 |
48.3K |
| 14:30 |
6,843.69 |
6,844.33 |
6,843.69 |
6,843.90 |
55.5K |
| 14:31 |
6,844.04 |
6,844.04 |
6,843.29 |
6,843.29 |
66.2K |
| 14:32 |
6,844.14 |
6,845.59 |
6,843.94 |
6,843.94 |
96.1K |
| 14:33 |
6,844.72 |
6,844.72 |
6,842.49 |
6,842.49 |
64.8K |
| 14:34 |
6,842.72 |
6,842.78 |
6,841.26 |
6,841.26 |
183.5K |
| 14:35 |
6,841.27 |
6,841.28 |
6,840.35 |
6,841.10 |
67.3K |
| 14:36 |
6,840.25 |
6,840.35 |
6,838.51 |
6,838.51 |
67.6K |
| 14:37 |
6,838.21 |
6,840.16 |
6,838.21 |
6,840.16 |
104.8K |
| 14:38 |
6,840.44 |
6,841.26 |
6,840.44 |
6,841.02 |
48.8K |
| 14:39 |
6,840.74 |
6,840.74 |
6,838.78 |
6,838.78 |
30.9K |
| 14:40 |
6,838.47 |
6,838.47 |
6,837.04 |
6,837.04 |
35.3K |
| 14:41 |
6,836.71 |
6,837.72 |
6,836.71 |
6,837.72 |
88.1K |
| 14:42 |
6,837.75 |
6,838.57 |
6,837.75 |
6,838.57 |
80.9K |
| 14:43 |
6,838.27 |
6,838.27 |
6,837.41 |
6,837.41 |
61.1K |
| 14:44 |
6,836.96 |
6,837.26 |
6,836.73 |
6,836.73 |
108.0K |
| 14:45 |
6,835.97 |
6,837.66 |
6,835.97 |
6,837.66 |
111.1K |
| 14:46 |
6,837.89 |
6,839.74 |
6,837.89 |
6,838.79 |
77.7K |
| 14:47 |
6,839.03 |
6,840.75 |
6,839.03 |
6,840.49 |
60.6K |
| 14:48 |
6,840.43 |
6,840.43 |
6,838.43 |
6,838.43 |
97.6K |
| 14:49 |
6,838.38 |
6,839.96 |
6,837.70 |
6,839.96 |
63.5K |
| 14:50 |
6,840.96 |
6,841.08 |
6,840.02 |
6,840.02 |
82.8K |
| 14:51 |
6,839.80 |
6,841.11 |
6,839.80 |
6,841.11 |
49.3K |
| 14:52 |
6,841.58 |
6,842.79 |
6,841.58 |
6,842.38 |
79.9K |
| 14:53 |
6,842.01 |
6,843.25 |
6,842.01 |
6,843.25 |
34.9K |
| 14:54 |
6,843.03 |
6,843.03 |
6,841.91 |
6,841.91 |
288.4K |
| 14:55 |
6,841.76 |
6,841.91 |
6,841.70 |
6,841.91 |
33.5K |
| 14:56 |
6,841.81 |
6,841.81 |
6,839.66 |
6,839.66 |
89.1K |
| 14:57 |
6,840.40 |
6,840.72 |
6,840.34 |
6,840.72 |
40.9K |
| 14:58 |
6,840.60 |
6,841.30 |
6,840.13 |
6,840.13 |
42.3K |
| 14:59 |
6,840.46 |
6,840.80 |
6,840.29 |
6,840.73 |
53.4K |
| 15:00 |
6,840.42 |
6,841.40 |
6,840.22 |
6,841.40 |
42.5K |
| 15:01 |
6,841.59 |
6,841.59 |
6,841.21 |
6,841.45 |
147.4K |
| 15:02 |
6,841.06 |
6,843.05 |
6,841.06 |
6,842.92 |
94.7K |
| 15:03 |
6,842.52 |
6,844.03 |
6,842.52 |
6,844.03 |
188.7K |
| 15:04 |
6,844.12 |
6,846.56 |
6,844.12 |
6,846.56 |
119.2K |
| 15:05 |
6,846.51 |
6,848.89 |
6,846.51 |
6,848.61 |
66.2K |
| 15:06 |
6,848.47 |
6,848.47 |
6,846.84 |
6,847.56 |
64.8K |
| 15:07 |
6,848.27 |
6,848.27 |
6,845.51 |
6,846.35 |
97.9K |
| 15:08 |
6,846.61 |
6,846.61 |
6,846.11 |
6,846.51 |
48.7K |
| 15:09 |
6,846.94 |
6,847.37 |
6,846.94 |
6,847.28 |
52.3K |
| 15:10 |
6,846.50 |
6,846.50 |
6,843.84 |
6,843.84 |
148.0K |
| 15:11 |
6,844.13 |
6,844.13 |
6,842.96 |
6,842.96 |
45.8K |
| 15:12 |
6,842.64 |
6,842.91 |
6,842.59 |
6,842.59 |
147.1K |
| 15:13 |
6,843.47 |
6,844.12 |
6,843.47 |
6,843.84 |
95.9K |
| 15:14 |
6,843.89 |
6,846.62 |
6,843.89 |
6,846.62 |
300.1K |
| 15:15 |
6,846.70 |
6,846.70 |
6,844.68 |
6,844.68 |
401.0K |
| 15:16 |
6,844.01 |
6,844.01 |
6,842.02 |
6,842.02 |
241.7K |
| 15:17 |
6,841.92 |
6,842.80 |
6,841.82 |
6,842.80 |
79.5K |
| 15:18 |
6,843.26 |
6,844.25 |
6,843.26 |
6,844.25 |
137.9K |
| 15:19 |
6,845.52 |
6,846.51 |
6,845.52 |
6,846.51 |
94.8K |
| 15:20 |
6,846.15 |
6,846.21 |
6,845.77 |
6,846.21 |
154.7K |
| 15:21 |
6,846.03 |
6,846.03 |
6,843.70 |
6,844.21 |
92.8K |
| 15:22 |
6,844.80 |
6,844.80 |
6,843.96 |
6,843.96 |
122.3K |
| 15:23 |
6,843.70 |
6,844.05 |
6,843.70 |
6,844.05 |
60.2K |
| 15:24 |
6,844.58 |
6,845.96 |
6,844.58 |
6,845.74 |
151.3K |
| 15:25 |
6,845.81 |
6,848.43 |
6,845.81 |
6,848.43 |
128.6K |
| 15:26 |
6,849.17 |
6,850.59 |
6,849.17 |
6,850.05 |
90.3K |
| 15:27 |
6,849.49 |
6,849.49 |
6,847.25 |
6,847.25 |
229.0K |
| 15:28 |
6,847.04 |
6,847.54 |
6,847.02 |
6,847.54 |
113.9K |
| 15:29 |
6,847.92 |
6,849.41 |
6,847.92 |
6,849.41 |
91.0K |
| 15:30 |
6,849.74 |
6,850.08 |
6,847.45 |
6,847.45 |
111.5K |
| 15:31 |
6,847.16 |
6,847.16 |
6,846.54 |
6,846.61 |
240.6K |
| 15:32 |
6,846.53 |
6,847.33 |
6,846.16 |
6,846.16 |
123.7K |
| 15:33 |
6,846.90 |
6,848.68 |
6,846.90 |
6,848.68 |
166.6K |
| 15:34 |
6,848.60 |
6,850.33 |
6,848.09 |
6,850.33 |
141.6K |
| 15:35 |
6,850.74 |
6,850.94 |
6,849.76 |
6,850.94 |
91.0K |
| 15:36 |
6,850.72 |
6,851.95 |
6,850.72 |
6,851.95 |
114.9K |
| 15:37 |
6,851.89 |
6,852.62 |
6,851.88 |
6,852.62 |
127.4K |
| 15:38 |
6,853.06 |
6,854.83 |
6,853.06 |
6,854.46 |
183.2K |
| 15:39 |
6,852.73 |
6,853.39 |
6,852.73 |
6,853.39 |
238.5K |
| 15:40 |
6,853.51 |
6,853.51 |
6,849.16 |
6,849.16 |
220.0K |
| 15:41 |
6,848.47 |
6,849.26 |
6,847.87 |
6,849.26 |
384.7K |
| 15:42 |
6,848.33 |
6,848.33 |
6,845.44 |
6,845.44 |
181.2K |
| 15:43 |
6,845.66 |
6,846.01 |
6,844.99 |
6,846.01 |
170.8K |
| 15:44 |
6,845.91 |
6,846.52 |
6,844.32 |
6,844.32 |
183.3K |
| 15:45 |
6,844.45 |
6,844.66 |
6,844.06 |
6,844.46 |
205.3K |
| 15:46 |
6,845.28 |
6,845.28 |
6,841.93 |
6,841.93 |
593.3K |
| 15:47 |
6,841.75 |
6,842.10 |
6,841.75 |
6,842.10 |
180.2K |
| 15:48 |
6,842.73 |
6,842.73 |
6,842.08 |
6,842.43 |
321.1K |
| 15:49 |
6,841.86 |
6,844.46 |
6,841.42 |
6,844.15 |
186.7K |
| 15:50 |
6,844.13 |
6,844.60 |
6,841.84 |
6,844.60 |
2,023.6K |
| 15:51 |
6,846.84 |
6,849.53 |
6,846.84 |
6,849.53 |
835.7K |
| 15:52 |
6,849.07 |
6,852.75 |
6,849.07 |
6,852.75 |
957.2K |
| 15:53 |
6,854.66 |
6,855.95 |
6,854.51 |
6,855.95 |
839.5K |
| 15:54 |
6,855.48 |
6,855.48 |
6,851.66 |
6,851.66 |
766.6K |
| 15:55 |
6,850.82 |
6,854.82 |
6,850.82 |
6,854.82 |
1,032.9K |
| 15:56 |
6,858.33 |
6,859.86 |
6,858.33 |
6,859.86 |
1,483.9K |
| 15:57 |
6,859.78 |
6,859.78 |
6,857.56 |
6,858.20 |
922.3K |
| 15:58 |
6,857.75 |
6,858.44 |
6,857.75 |
6,857.82 |
936.5K |
| 15:59 |
6,857.16 |
6,857.16 |
6,853.01 |
6,853.17 |
1,855.5K |
| 16:00 |
6,852.71 |
6,855.07 |
6,852.71 |
6,855.07 |
81,632.5K |
| 16:01 |
6,855.07 |
6,855.07 |
6,855.07 |
6,855.07 |
120.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|