| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,941.82 |
6,971.76 |
6,941.82 |
6,959.65 |
8,147.5K |
| 09:31 |
6,960.67 |
6,960.67 |
6,937.03 |
6,937.03 |
461.3K |
| 09:32 |
6,929.94 |
6,940.13 |
6,929.94 |
6,935.88 |
332.6K |
| 09:33 |
6,938.40 |
6,941.99 |
6,938.40 |
6,939.47 |
157.9K |
| 09:34 |
6,932.41 |
6,945.86 |
6,932.41 |
6,945.86 |
149.4K |
| 09:35 |
6,947.90 |
6,948.37 |
6,945.70 |
6,946.60 |
190.4K |
| 09:36 |
6,945.46 |
6,946.50 |
6,942.86 |
6,945.17 |
118.1K |
| 09:37 |
6,947.96 |
6,952.64 |
6,947.66 |
6,952.64 |
120.1K |
| 09:38 |
6,952.45 |
6,952.45 |
6,949.40 |
6,950.70 |
84.8K |
| 09:39 |
6,946.72 |
6,951.32 |
6,946.72 |
6,949.78 |
137.8K |
| 09:40 |
6,949.25 |
6,956.78 |
6,949.25 |
6,956.78 |
185.8K |
| 09:41 |
6,956.02 |
6,959.65 |
6,956.02 |
6,957.28 |
280.5K |
| 09:42 |
6,959.37 |
6,961.46 |
6,959.37 |
6,959.68 |
181.5K |
| 09:43 |
6,959.75 |
6,959.75 |
6,953.30 |
6,953.87 |
212.6K |
| 09:44 |
6,958.84 |
6,959.28 |
6,957.61 |
6,959.28 |
73.9K |
| 09:45 |
6,959.41 |
6,959.41 |
6,958.34 |
6,959.18 |
177.3K |
| 09:46 |
6,961.91 |
6,961.91 |
6,956.15 |
6,957.18 |
116.1K |
| 09:47 |
6,955.90 |
6,964.72 |
6,955.90 |
6,964.72 |
140.5K |
| 09:48 |
6,964.56 |
6,964.56 |
6,962.46 |
6,962.46 |
128.1K |
| 09:49 |
6,963.18 |
6,964.25 |
6,962.52 |
6,962.56 |
67.9K |
| 09:50 |
6,959.77 |
6,960.42 |
6,954.33 |
6,954.33 |
243.6K |
| 09:51 |
6,954.02 |
6,954.73 |
6,948.50 |
6,948.50 |
157.3K |
| 09:52 |
6,946.04 |
6,946.04 |
6,943.94 |
6,945.20 |
127.1K |
| 09:53 |
6,945.42 |
6,945.42 |
6,942.95 |
6,944.88 |
152.7K |
| 09:54 |
6,949.17 |
6,950.40 |
6,949.17 |
6,949.32 |
122.9K |
| 09:55 |
6,947.60 |
6,950.51 |
6,947.60 |
6,947.94 |
67.8K |
| 09:56 |
6,946.84 |
6,948.40 |
6,945.65 |
6,948.40 |
95.4K |
| 09:57 |
6,951.12 |
6,952.03 |
6,951.12 |
6,951.75 |
61.4K |
| 09:58 |
6,948.24 |
6,953.24 |
6,948.24 |
6,953.24 |
96.8K |
| 09:59 |
6,951.37 |
6,951.37 |
6,949.34 |
6,949.80 |
89.6K |
| 10:00 |
6,949.99 |
6,956.23 |
6,949.99 |
6,956.23 |
89.3K |
| 10:01 |
6,953.76 |
6,953.76 |
6,952.14 |
6,952.14 |
121.2K |
| 10:02 |
6,945.37 |
6,945.37 |
6,935.18 |
6,935.18 |
358.9K |
| 10:03 |
6,936.18 |
6,936.18 |
6,933.61 |
6,933.61 |
62.6K |
| 10:04 |
6,932.01 |
6,936.71 |
6,932.01 |
6,936.71 |
175.7K |
| 10:05 |
6,939.09 |
6,943.85 |
6,939.09 |
6,943.85 |
150.1K |
| 10:06 |
6,947.30 |
6,947.52 |
6,945.13 |
6,945.13 |
183.2K |
| 10:07 |
6,946.51 |
6,946.51 |
6,944.15 |
6,944.70 |
56.4K |
| 10:08 |
6,943.87 |
6,943.87 |
6,942.06 |
6,943.15 |
79.4K |
| 10:09 |
6,945.51 |
6,945.51 |
6,941.30 |
6,941.30 |
123.4K |
| 10:10 |
6,939.50 |
6,943.21 |
6,938.56 |
6,943.21 |
294.6K |
| 10:11 |
6,945.09 |
6,947.63 |
6,944.55 |
6,946.32 |
106.4K |
| 10:12 |
6,944.69 |
6,944.69 |
6,940.33 |
6,940.33 |
58.6K |
| 10:13 |
6,940.58 |
6,941.06 |
6,939.85 |
6,939.85 |
68.2K |
| 10:14 |
6,940.78 |
6,940.78 |
6,939.33 |
6,940.52 |
65.2K |
| 10:15 |
6,941.76 |
6,946.94 |
6,941.76 |
6,946.94 |
81.4K |
| 10:16 |
6,946.58 |
6,950.39 |
6,946.58 |
6,950.36 |
85.2K |
| 10:17 |
6,949.65 |
6,949.65 |
6,947.17 |
6,947.17 |
238.4K |
| 10:18 |
6,943.34 |
6,943.34 |
6,938.22 |
6,938.22 |
196.1K |
| 10:19 |
6,937.88 |
6,942.88 |
6,937.88 |
6,942.88 |
262.5K |
| 10:20 |
6,942.30 |
6,942.84 |
6,942.06 |
6,942.49 |
58.2K |
| 10:21 |
6,941.77 |
6,941.77 |
6,939.47 |
6,939.47 |
63.7K |
| 10:22 |
6,940.18 |
6,941.80 |
6,940.13 |
6,941.80 |
34.8K |
| 10:23 |
6,942.54 |
6,946.57 |
6,942.54 |
6,945.14 |
78.2K |
| 10:24 |
6,946.12 |
6,946.12 |
6,945.06 |
6,946.09 |
49.2K |
| 10:25 |
6,945.96 |
6,946.22 |
6,945.87 |
6,945.87 |
45.9K |
| 10:26 |
6,942.88 |
6,944.70 |
6,942.63 |
6,944.70 |
193.4K |
| 10:27 |
6,945.18 |
6,945.65 |
6,944.13 |
6,945.65 |
75.7K |
| 10:28 |
6,945.68 |
6,946.81 |
6,945.59 |
6,946.77 |
67.5K |
| 10:29 |
6,945.60 |
6,948.06 |
6,945.60 |
6,948.06 |
53.4K |
| 10:30 |
6,948.23 |
6,949.70 |
6,947.31 |
6,949.70 |
108.0K |
| 10:31 |
6,949.75 |
6,951.22 |
6,949.75 |
6,951.22 |
113.8K |
| 10:32 |
6,955.07 |
6,955.07 |
6,952.57 |
6,952.57 |
166.1K |
| 10:33 |
6,951.00 |
6,952.58 |
6,951.00 |
6,952.40 |
54.1K |
| 10:34 |
6,952.99 |
6,952.99 |
6,951.25 |
6,951.25 |
91.9K |
| 10:35 |
6,948.97 |
6,949.89 |
6,948.97 |
6,949.70 |
105.9K |
| 10:36 |
6,944.92 |
6,948.41 |
6,944.92 |
6,948.41 |
285.4K |
| 10:37 |
6,948.62 |
6,952.38 |
6,948.62 |
6,952.38 |
71.6K |
| 10:38 |
6,955.52 |
6,961.19 |
6,955.52 |
6,961.19 |
244.9K |
| 10:39 |
6,963.37 |
6,963.37 |
6,959.98 |
6,962.20 |
237.6K |
| 10:40 |
6,962.15 |
6,962.15 |
6,961.75 |
6,961.75 |
70.2K |
| 10:41 |
6,961.36 |
6,966.02 |
6,961.36 |
6,966.02 |
85.8K |
| 10:42 |
6,971.68 |
6,976.36 |
6,971.68 |
6,976.15 |
496.8K |
| 10:43 |
6,973.98 |
6,973.98 |
6,969.44 |
6,969.51 |
134.8K |
| 10:44 |
6,968.98 |
6,969.17 |
6,966.62 |
6,966.62 |
58.6K |
| 10:45 |
6,967.76 |
6,967.76 |
6,967.12 |
6,967.12 |
92.7K |
| 10:46 |
6,964.03 |
6,972.24 |
6,963.81 |
6,972.24 |
244.6K |
| 10:47 |
6,972.96 |
6,972.96 |
6,971.61 |
6,972.22 |
283.9K |
| 10:48 |
6,971.07 |
6,971.07 |
6,968.87 |
6,968.87 |
82.6K |
| 10:49 |
6,969.28 |
6,969.28 |
6,964.78 |
6,964.78 |
134.9K |
| 10:50 |
6,964.72 |
6,965.24 |
6,961.59 |
6,961.59 |
166.9K |
| 10:51 |
6,960.89 |
6,960.89 |
6,959.78 |
6,960.35 |
74.8K |
| 10:52 |
6,960.23 |
6,960.42 |
6,955.10 |
6,955.85 |
176.2K |
| 10:53 |
6,957.33 |
6,958.59 |
6,957.33 |
6,958.59 |
30.3K |
| 10:54 |
6,957.42 |
6,957.82 |
6,957.16 |
6,957.67 |
31.2K |
| 10:55 |
6,958.33 |
6,959.33 |
6,958.33 |
6,958.43 |
60.2K |
| 10:56 |
6,958.85 |
6,958.85 |
6,957.49 |
6,957.85 |
58.3K |
| 10:57 |
6,957.59 |
6,960.36 |
6,957.59 |
6,960.36 |
45.3K |
| 10:58 |
6,961.05 |
6,962.08 |
6,961.05 |
6,961.96 |
49.9K |
| 10:59 |
6,962.69 |
6,964.51 |
6,962.69 |
6,964.51 |
136.7K |
| 11:00 |
6,964.68 |
6,965.47 |
6,964.49 |
6,965.47 |
46.6K |
| 11:01 |
6,964.01 |
6,964.88 |
6,964.01 |
6,964.88 |
30.6K |
| 11:02 |
6,966.71 |
6,967.25 |
6,966.71 |
6,967.20 |
35.5K |
| 11:03 |
6,967.40 |
6,968.87 |
6,967.40 |
6,968.87 |
39.9K |
| 11:04 |
6,968.74 |
6,968.87 |
6,968.46 |
6,968.46 |
68.8K |
| 11:05 |
6,969.90 |
6,970.35 |
6,968.74 |
6,968.92 |
114.1K |
| 11:06 |
6,969.09 |
6,969.34 |
6,963.95 |
6,963.95 |
119.3K |
| 11:07 |
6,963.57 |
6,964.67 |
6,962.24 |
6,962.24 |
58.5K |
| 11:08 |
6,962.49 |
6,962.71 |
6,961.33 |
6,961.33 |
21.1K |
| 11:09 |
6,961.16 |
6,967.43 |
6,961.16 |
6,965.73 |
91.3K |
| 11:10 |
6,965.98 |
6,966.68 |
6,965.17 |
6,965.17 |
54.4K |
| 11:11 |
6,966.70 |
6,968.56 |
6,966.70 |
6,968.56 |
149.8K |
| 11:12 |
6,968.27 |
6,968.27 |
6,967.49 |
6,967.49 |
58.6K |
| 11:13 |
6,964.52 |
6,964.52 |
6,961.70 |
6,962.33 |
84.8K |
| 11:14 |
6,963.72 |
6,964.51 |
6,960.55 |
6,960.55 |
81.4K |
| 11:15 |
6,960.01 |
6,960.76 |
6,959.94 |
6,960.38 |
54.5K |
| 11:16 |
6,960.54 |
6,961.68 |
6,960.54 |
6,961.31 |
31.4K |
| 11:17 |
6,961.70 |
6,963.51 |
6,961.70 |
6,963.51 |
28.9K |
| 11:18 |
6,963.97 |
6,966.45 |
6,963.97 |
6,966.45 |
112.3K |
| 11:19 |
6,965.92 |
6,965.92 |
6,963.55 |
6,963.55 |
29.4K |
| 11:20 |
6,963.91 |
6,964.29 |
6,962.01 |
6,962.01 |
19.2K |
| 11:21 |
6,961.45 |
6,961.45 |
6,959.32 |
6,959.32 |
66.2K |
| 11:22 |
6,958.55 |
6,958.55 |
6,955.32 |
6,956.03 |
125.6K |
| 11:23 |
6,956.25 |
6,956.25 |
6,955.26 |
6,955.26 |
41.0K |
| 11:24 |
6,953.97 |
6,955.65 |
6,953.97 |
6,955.65 |
85.5K |
| 11:25 |
6,956.18 |
6,956.18 |
6,954.32 |
6,954.43 |
61.0K |
| 11:26 |
6,953.63 |
6,953.68 |
6,953.04 |
6,953.68 |
59.0K |
| 11:27 |
6,954.79 |
6,957.11 |
6,954.79 |
6,957.11 |
65.6K |
| 11:28 |
6,956.77 |
6,959.54 |
6,956.77 |
6,959.54 |
75.3K |
| 11:29 |
6,960.41 |
6,961.35 |
6,960.41 |
6,961.19 |
40.7K |
| 11:30 |
6,961.39 |
6,962.02 |
6,961.39 |
6,961.90 |
62.9K |
| 11:31 |
6,961.78 |
6,963.54 |
6,960.24 |
6,960.24 |
176.7K |
| 11:32 |
6,959.24 |
6,959.24 |
6,958.23 |
6,958.43 |
51.6K |
| 11:33 |
6,958.29 |
6,958.71 |
6,958.29 |
6,958.71 |
48.1K |
| 11:34 |
6,956.02 |
6,956.02 |
6,954.52 |
6,954.55 |
60.8K |
| 11:35 |
6,954.69 |
6,956.16 |
6,954.69 |
6,956.16 |
33.8K |
| 11:36 |
6,955.93 |
6,957.79 |
6,955.87 |
6,957.79 |
18.7K |
| 11:37 |
6,958.49 |
6,958.54 |
6,957.85 |
6,958.54 |
19.3K |
| 11:38 |
6,958.48 |
6,958.48 |
6,957.75 |
6,957.75 |
33.0K |
| 11:39 |
6,960.45 |
6,961.97 |
6,960.45 |
6,961.97 |
121.5K |
| 11:40 |
6,962.11 |
6,963.69 |
6,962.11 |
6,963.37 |
89.9K |
| 11:41 |
6,962.73 |
6,962.73 |
6,961.76 |
6,961.76 |
56.0K |
| 11:42 |
6,963.02 |
6,963.67 |
6,962.93 |
6,963.67 |
37.6K |
| 11:43 |
6,962.84 |
6,963.66 |
6,962.60 |
6,963.66 |
47.4K |
| 11:44 |
6,963.92 |
6,965.81 |
6,963.77 |
6,965.81 |
71.9K |
| 11:45 |
6,965.85 |
6,965.98 |
6,961.02 |
6,961.02 |
103.4K |
| 11:46 |
6,961.32 |
6,962.07 |
6,961.32 |
6,961.78 |
70.7K |
| 11:47 |
6,961.97 |
6,962.70 |
6,961.66 |
6,962.70 |
99.1K |
| 11:48 |
6,962.62 |
6,964.96 |
6,962.62 |
6,963.94 |
69.5K |
| 11:49 |
6,964.09 |
6,965.11 |
6,963.93 |
6,963.93 |
78.8K |
| 11:50 |
6,962.96 |
6,963.08 |
6,962.75 |
6,963.08 |
61.5K |
| 11:51 |
6,963.08 |
6,963.08 |
6,960.15 |
6,960.15 |
33.9K |
| 11:52 |
6,959.97 |
6,960.37 |
6,959.97 |
6,960.37 |
56.2K |
| 11:53 |
6,960.46 |
6,963.43 |
6,960.46 |
6,963.43 |
52.6K |
| 11:54 |
6,962.09 |
6,963.66 |
6,962.09 |
6,963.66 |
39.9K |
| 11:55 |
6,963.99 |
6,964.78 |
6,963.98 |
6,963.98 |
33.5K |
| 11:56 |
6,963.99 |
6,965.95 |
6,963.94 |
6,965.95 |
58.1K |
| 11:57 |
6,966.40 |
6,966.59 |
6,966.24 |
6,966.59 |
102.7K |
| 11:58 |
6,966.39 |
6,967.11 |
6,966.36 |
6,966.86 |
27.1K |
| 11:59 |
6,967.06 |
6,967.89 |
6,967.06 |
6,967.84 |
58.5K |
| 12:00 |
6,968.29 |
6,969.68 |
6,968.29 |
6,969.68 |
41.7K |
| 12:01 |
6,969.54 |
6,969.54 |
6,968.10 |
6,968.10 |
27.8K |
| 12:02 |
6,969.07 |
6,969.96 |
6,968.99 |
6,969.95 |
44.4K |
| 12:03 |
6,969.60 |
6,971.45 |
6,969.60 |
6,971.45 |
51.2K |
| 12:04 |
6,972.03 |
6,973.68 |
6,972.03 |
6,973.68 |
71.4K |
| 12:05 |
6,974.01 |
6,974.01 |
6,971.77 |
6,971.82 |
122.9K |
| 12:06 |
6,970.76 |
6,971.95 |
6,970.76 |
6,971.95 |
18.1K |
| 12:07 |
6,972.19 |
6,974.89 |
6,972.19 |
6,974.89 |
63.1K |
| 12:08 |
6,974.42 |
6,976.90 |
6,974.42 |
6,976.90 |
98.4K |
| 12:09 |
6,977.85 |
6,979.42 |
6,977.85 |
6,979.42 |
58.1K |
| 12:10 |
6,979.19 |
6,982.50 |
6,979.19 |
6,982.50 |
231.9K |
| 12:11 |
6,982.59 |
6,982.59 |
6,982.44 |
6,982.45 |
69.0K |
| 12:12 |
6,983.42 |
6,983.42 |
6,980.27 |
6,980.27 |
111.2K |
| 12:13 |
6,979.31 |
6,979.31 |
6,977.85 |
6,977.85 |
70.4K |
| 12:14 |
6,976.42 |
6,976.42 |
6,972.71 |
6,973.05 |
106.5K |
| 12:15 |
6,973.03 |
6,973.61 |
6,972.20 |
6,973.61 |
48.0K |
| 12:16 |
6,973.97 |
6,975.20 |
6,973.97 |
6,975.20 |
61.6K |
| 12:17 |
6,975.58 |
6,976.01 |
6,970.93 |
6,970.93 |
86.8K |
| 12:18 |
6,972.30 |
6,973.13 |
6,972.23 |
6,973.13 |
54.4K |
| 12:19 |
6,974.49 |
6,975.85 |
6,974.49 |
6,975.85 |
50.8K |
| 12:20 |
6,975.81 |
6,976.60 |
6,975.81 |
6,976.60 |
51.6K |
| 12:21 |
6,978.07 |
6,978.36 |
6,976.19 |
6,976.19 |
45.8K |
| 12:22 |
6,976.11 |
6,976.37 |
6,975.61 |
6,976.37 |
43.3K |
| 12:23 |
6,976.57 |
6,977.90 |
6,975.79 |
6,977.90 |
73.4K |
| 12:24 |
6,978.08 |
6,978.68 |
6,977.93 |
6,978.68 |
89.0K |
| 12:25 |
6,977.61 |
6,977.61 |
6,976.75 |
6,977.55 |
41.0K |
| 12:26 |
6,977.19 |
6,977.93 |
6,977.19 |
6,977.41 |
23.9K |
| 12:27 |
6,976.35 |
6,976.35 |
6,975.59 |
6,975.81 |
69.0K |
| 12:28 |
6,975.86 |
6,976.56 |
6,974.45 |
6,974.45 |
56.2K |
| 12:29 |
6,975.53 |
6,975.53 |
6,974.99 |
6,975.11 |
62.0K |
| 12:30 |
6,975.08 |
6,976.52 |
6,975.08 |
6,976.00 |
60.6K |
| 12:31 |
6,976.14 |
6,976.54 |
6,975.74 |
6,976.54 |
94.9K |
| 12:32 |
6,976.58 |
6,976.58 |
6,973.64 |
6,973.64 |
163.6K |
| 12:33 |
6,973.51 |
6,973.64 |
6,972.52 |
6,972.52 |
23.9K |
| 12:34 |
6,971.91 |
6,975.13 |
6,971.91 |
6,974.97 |
82.5K |
| 12:35 |
6,974.74 |
6,975.42 |
6,974.30 |
6,975.42 |
22.0K |
| 12:36 |
6,975.83 |
6,975.83 |
6,974.81 |
6,974.82 |
52.1K |
| 12:37 |
6,974.84 |
6,974.84 |
6,973.09 |
6,973.76 |
51.2K |
| 12:38 |
6,972.97 |
6,973.11 |
6,972.83 |
6,973.10 |
13.2K |
| 12:39 |
6,972.86 |
6,972.86 |
6,971.70 |
6,971.75 |
74.6K |
| 12:40 |
6,971.60 |
6,971.60 |
6,968.85 |
6,968.85 |
96.3K |
| 12:41 |
6,968.15 |
6,970.68 |
6,968.15 |
6,970.68 |
48.6K |
| 12:42 |
6,970.77 |
6,971.83 |
6,970.71 |
6,970.71 |
37.1K |
| 12:43 |
6,970.05 |
6,970.05 |
6,969.09 |
6,969.09 |
47.4K |
| 12:44 |
6,968.96 |
6,970.22 |
6,968.96 |
6,970.22 |
42.6K |
| 12:45 |
6,969.71 |
6,969.71 |
6,965.01 |
6,965.68 |
157.1K |
| 12:46 |
6,966.14 |
6,966.14 |
6,962.19 |
6,963.00 |
103.0K |
| 12:47 |
6,963.75 |
6,966.20 |
6,963.44 |
6,966.20 |
115.5K |
| 12:48 |
6,965.12 |
6,965.12 |
6,963.60 |
6,963.77 |
175.8K |
| 12:49 |
6,965.20 |
6,965.20 |
6,964.67 |
6,964.75 |
36.6K |
| 12:50 |
6,964.98 |
6,967.15 |
6,964.98 |
6,967.15 |
70.8K |
| 12:51 |
6,969.20 |
6,969.63 |
6,969.20 |
6,969.52 |
125.9K |
| 12:52 |
6,969.38 |
6,969.38 |
6,966.25 |
6,966.84 |
73.4K |
| 12:53 |
6,963.09 |
6,966.86 |
6,963.09 |
6,966.86 |
188.8K |
| 12:54 |
6,966.98 |
6,966.98 |
6,965.96 |
6,966.16 |
21.8K |
| 12:55 |
6,966.69 |
6,966.99 |
6,966.44 |
6,966.78 |
26.1K |
| 12:56 |
6,969.14 |
6,969.81 |
6,969.14 |
6,969.27 |
36.4K |
| 12:57 |
6,969.39 |
6,969.48 |
6,968.61 |
6,969.04 |
31.2K |
| 12:58 |
6,968.36 |
6,969.13 |
6,968.08 |
6,969.13 |
62.7K |
| 12:59 |
6,968.97 |
6,968.97 |
6,967.20 |
6,967.20 |
37.3K |
| 13:00 |
6,966.97 |
6,968.82 |
6,966.86 |
6,968.82 |
72.0K |
| 13:01 |
6,970.25 |
6,971.62 |
6,970.25 |
6,971.13 |
54.0K |
| 13:02 |
6,970.80 |
6,973.85 |
6,970.80 |
6,973.85 |
177.7K |
| 13:03 |
6,975.65 |
6,976.24 |
6,975.65 |
6,976.16 |
118.7K |
| 13:04 |
6,976.04 |
6,976.31 |
6,976.04 |
6,976.04 |
24.9K |
| 13:05 |
6,974.52 |
6,974.52 |
6,974.11 |
6,974.36 |
106.6K |
| 13:06 |
6,975.16 |
6,976.53 |
6,975.11 |
6,976.53 |
69.7K |
| 13:07 |
6,976.52 |
6,978.37 |
6,976.52 |
6,978.37 |
31.9K |
| 13:08 |
6,979.52 |
6,980.04 |
6,979.39 |
6,980.04 |
74.9K |
| 13:09 |
6,981.04 |
6,982.85 |
6,981.04 |
6,982.85 |
77.0K |
| 13:10 |
6,982.36 |
6,982.73 |
6,979.93 |
6,980.09 |
46.1K |
| 13:11 |
6,980.36 |
6,981.44 |
6,980.33 |
6,981.10 |
40.6K |
| 13:12 |
6,981.49 |
6,983.54 |
6,981.49 |
6,982.70 |
75.4K |
| 13:13 |
6,983.98 |
6,983.98 |
6,983.10 |
6,983.10 |
98.3K |
| 13:14 |
6,981.55 |
6,984.87 |
6,981.55 |
6,984.87 |
76.1K |
| 13:15 |
6,985.13 |
6,987.03 |
6,985.13 |
6,987.03 |
109.1K |
| 13:16 |
6,987.37 |
6,988.54 |
6,987.37 |
6,988.54 |
254.6K |
| 13:17 |
6,988.63 |
6,988.63 |
6,987.25 |
6,987.25 |
53.1K |
| 13:18 |
6,987.10 |
6,987.47 |
6,986.86 |
6,987.20 |
44.8K |
| 13:19 |
6,987.11 |
6,987.11 |
6,986.12 |
6,986.12 |
17.8K |
| 13:20 |
6,985.60 |
6,985.60 |
6,984.51 |
6,984.51 |
31.9K |
| 13:21 |
6,984.22 |
6,986.26 |
6,984.22 |
6,985.52 |
39.2K |
| 13:22 |
6,984.44 |
6,984.72 |
6,984.20 |
6,984.72 |
21.5K |
| 13:23 |
6,984.61 |
6,985.03 |
6,984.38 |
6,985.03 |
66.7K |
| 13:24 |
6,986.08 |
6,986.53 |
6,985.79 |
6,986.32 |
90.4K |
| 13:25 |
6,986.09 |
6,986.09 |
6,983.91 |
6,983.97 |
76.5K |
| 13:26 |
6,983.39 |
6,983.39 |
6,981.81 |
6,981.81 |
66.9K |
| 13:27 |
6,981.98 |
6,982.28 |
6,981.95 |
6,981.95 |
53.7K |
| 13:28 |
6,981.24 |
6,982.86 |
6,981.24 |
6,982.86 |
109.6K |
| 13:29 |
6,982.82 |
6,982.82 |
6,981.96 |
6,981.96 |
25.7K |
| 13:30 |
6,981.81 |
6,983.94 |
6,981.81 |
6,983.78 |
24.3K |
| 13:31 |
6,983.95 |
6,983.95 |
6,983.01 |
6,983.01 |
36.9K |
| 13:32 |
6,982.86 |
6,983.01 |
6,982.66 |
6,982.76 |
54.0K |
| 13:33 |
6,982.73 |
6,982.73 |
6,980.39 |
6,980.39 |
94.0K |
| 13:34 |
6,980.24 |
6,982.14 |
6,980.24 |
6,982.14 |
54.1K |
| 13:35 |
6,982.18 |
6,982.20 |
6,979.95 |
6,980.37 |
65.1K |
| 13:36 |
6,980.21 |
6,982.14 |
6,980.21 |
6,981.93 |
45.4K |
| 13:37 |
6,981.74 |
6,981.74 |
6,981.63 |
6,981.74 |
31.0K |
| 13:38 |
6,982.42 |
6,982.42 |
6,981.38 |
6,981.84 |
61.5K |
| 13:39 |
6,981.92 |
6,981.98 |
6,981.72 |
6,981.98 |
45.3K |
| 13:40 |
6,980.72 |
6,980.75 |
6,979.62 |
6,979.62 |
51.0K |
| 13:41 |
6,979.46 |
6,979.72 |
6,979.33 |
6,979.72 |
39.9K |
| 13:42 |
6,979.56 |
6,979.80 |
6,979.48 |
6,979.80 |
29.6K |
| 13:43 |
6,979.21 |
6,979.21 |
6,978.49 |
6,978.90 |
44.4K |
| 13:44 |
6,978.35 |
6,978.60 |
6,978.25 |
6,978.37 |
31.0K |
| 13:45 |
6,978.67 |
6,978.67 |
6,977.60 |
6,977.62 |
40.9K |
| 13:46 |
6,975.75 |
6,975.79 |
6,974.95 |
6,974.95 |
43.4K |
| 13:47 |
6,975.01 |
6,976.44 |
6,975.01 |
6,976.34 |
55.6K |
| 13:48 |
6,976.60 |
6,976.60 |
6,976.15 |
6,976.15 |
33.4K |
| 13:49 |
6,976.30 |
6,976.30 |
6,976.21 |
6,976.29 |
18.7K |
| 13:50 |
6,975.80 |
6,977.94 |
6,975.80 |
6,977.94 |
56.2K |
| 13:51 |
6,977.38 |
6,977.83 |
6,977.15 |
6,977.83 |
61.1K |
| 13:52 |
6,977.29 |
6,977.94 |
6,976.92 |
6,977.94 |
43.4K |
| 13:53 |
6,977.99 |
6,980.15 |
6,977.99 |
6,980.15 |
148.9K |
| 13:54 |
6,980.01 |
6,980.01 |
6,978.32 |
6,978.32 |
73.9K |
| 13:55 |
6,978.06 |
6,978.06 |
6,976.53 |
6,976.53 |
52.3K |
| 13:56 |
6,976.10 |
6,978.10 |
6,976.10 |
6,978.10 |
59.8K |
| 13:57 |
6,977.91 |
6,977.97 |
6,977.56 |
6,977.75 |
25.5K |
| 13:58 |
6,977.87 |
6,977.87 |
6,975.33 |
6,976.35 |
61.7K |
| 13:59 |
6,976.38 |
6,976.71 |
6,976.00 |
6,976.25 |
27.1K |
| 14:00 |
6,976.15 |
6,976.18 |
6,974.75 |
6,975.03 |
29.9K |
| 14:01 |
6,974.78 |
6,974.91 |
6,974.24 |
6,974.24 |
26.0K |
| 14:02 |
6,974.36 |
6,975.96 |
6,974.36 |
6,975.96 |
27.6K |
| 14:03 |
6,976.18 |
6,976.21 |
6,974.68 |
6,974.68 |
56.1K |
| 14:04 |
6,974.33 |
6,974.67 |
6,974.33 |
6,974.67 |
64.7K |
| 14:05 |
6,974.73 |
6,974.77 |
6,974.29 |
6,974.29 |
48.5K |
| 14:06 |
6,973.91 |
6,973.91 |
6,971.63 |
6,971.63 |
43.3K |
| 14:07 |
6,971.63 |
6,971.63 |
6,969.36 |
6,969.36 |
55.3K |
| 14:08 |
6,970.60 |
6,970.65 |
6,970.31 |
6,970.31 |
40.4K |
| 14:09 |
6,969.84 |
6,969.95 |
6,968.91 |
6,968.91 |
29.3K |
| 14:10 |
6,967.79 |
6,968.61 |
6,967.79 |
6,968.27 |
78.0K |
| 14:11 |
6,967.92 |
6,967.92 |
6,967.05 |
6,967.05 |
31.8K |
| 14:12 |
6,967.31 |
6,967.31 |
6,966.86 |
6,966.86 |
33.7K |
| 14:13 |
6,965.62 |
6,965.85 |
6,965.32 |
6,965.32 |
40.8K |
| 14:14 |
6,965.23 |
6,965.67 |
6,964.98 |
6,964.98 |
41.4K |
| 14:15 |
6,964.56 |
6,964.77 |
6,963.40 |
6,963.40 |
58.1K |
| 14:16 |
6,962.85 |
6,963.30 |
6,962.85 |
6,963.30 |
83.8K |
| 14:17 |
6,963.22 |
6,963.22 |
6,952.32 |
6,954.79 |
378.6K |
| 14:18 |
6,955.70 |
6,955.70 |
6,954.44 |
6,955.43 |
62.5K |
| 14:19 |
6,956.82 |
6,960.96 |
6,956.82 |
6,960.96 |
82.0K |
| 14:20 |
6,961.60 |
6,963.02 |
6,961.60 |
6,962.79 |
92.8K |
| 14:21 |
6,962.72 |
6,963.85 |
6,962.72 |
6,963.47 |
57.4K |
| 14:22 |
6,963.06 |
6,963.06 |
6,962.30 |
6,962.78 |
25.5K |
| 14:23 |
6,962.48 |
6,962.59 |
6,962.28 |
6,962.59 |
23.0K |
| 14:24 |
6,963.29 |
6,963.44 |
6,962.92 |
6,963.44 |
21.7K |
| 14:25 |
6,964.05 |
6,965.34 |
6,964.05 |
6,965.34 |
79.7K |
| 14:26 |
6,965.10 |
6,965.10 |
6,961.12 |
6,961.12 |
51.9K |
| 14:27 |
6,961.43 |
6,961.60 |
6,961.05 |
6,961.60 |
64.7K |
| 14:28 |
6,960.23 |
6,960.23 |
6,958.28 |
6,958.57 |
85.0K |
| 14:29 |
6,958.00 |
6,958.00 |
6,957.16 |
6,957.24 |
61.1K |
| 14:30 |
6,956.88 |
6,957.98 |
6,956.88 |
6,957.98 |
28.1K |
| 14:31 |
6,958.08 |
6,961.59 |
6,957.44 |
6,961.59 |
93.8K |
| 14:32 |
6,961.52 |
6,961.75 |
6,960.82 |
6,960.82 |
40.6K |
| 14:33 |
6,959.96 |
6,962.07 |
6,959.96 |
6,961.89 |
52.4K |
| 14:34 |
6,961.66 |
6,961.80 |
6,961.62 |
6,961.80 |
60.4K |
| 14:35 |
6,961.76 |
6,963.62 |
6,961.76 |
6,963.62 |
46.0K |
| 14:36 |
6,963.38 |
6,964.51 |
6,963.38 |
6,964.51 |
71.4K |
| 14:37 |
6,964.34 |
6,964.49 |
6,960.84 |
6,960.84 |
147.0K |
| 14:38 |
6,960.60 |
6,962.49 |
6,959.95 |
6,962.49 |
49.2K |
| 14:39 |
6,962.80 |
6,962.99 |
6,962.59 |
6,962.99 |
45.6K |
| 14:40 |
6,965.19 |
6,965.93 |
6,965.19 |
6,965.54 |
75.3K |
| 14:41 |
6,966.12 |
6,967.02 |
6,966.12 |
6,967.02 |
20.8K |
| 14:42 |
6,965.57 |
6,965.57 |
6,965.16 |
6,965.16 |
47.5K |
| 14:43 |
6,965.37 |
6,967.30 |
6,965.37 |
6,967.30 |
46.2K |
| 14:44 |
6,967.63 |
6,967.63 |
6,965.10 |
6,965.10 |
64.9K |
| 14:45 |
6,964.72 |
6,969.24 |
6,964.72 |
6,969.24 |
119.8K |
| 14:46 |
6,969.01 |
6,969.87 |
6,968.70 |
6,969.87 |
36.0K |
| 14:47 |
6,970.23 |
6,970.35 |
6,969.82 |
6,969.82 |
73.9K |
| 14:48 |
6,970.77 |
6,971.81 |
6,970.77 |
6,971.39 |
75.5K |
| 14:49 |
6,970.99 |
6,970.99 |
6,969.80 |
6,969.80 |
32.5K |
| 14:50 |
6,970.20 |
6,970.35 |
6,970.09 |
6,970.35 |
52.1K |
| 14:51 |
6,970.55 |
6,971.36 |
6,970.52 |
6,971.36 |
57.0K |
| 14:52 |
6,971.51 |
6,971.67 |
6,971.25 |
6,971.67 |
170.2K |
| 14:53 |
6,971.84 |
6,971.84 |
6,970.59 |
6,970.59 |
138.4K |
| 14:54 |
6,970.71 |
6,971.06 |
6,970.70 |
6,970.70 |
98.7K |
| 14:55 |
6,970.79 |
6,971.27 |
6,970.21 |
6,970.29 |
78.1K |
| 14:56 |
6,970.74 |
6,970.78 |
6,970.51 |
6,970.51 |
42.0K |
| 14:57 |
6,970.22 |
6,970.22 |
6,968.51 |
6,968.51 |
146.2K |
| 14:58 |
6,968.46 |
6,968.66 |
6,968.46 |
6,968.65 |
52.2K |
| 14:59 |
6,969.01 |
6,969.32 |
6,968.52 |
6,968.94 |
175.7K |
| 15:00 |
6,968.95 |
6,969.28 |
6,968.31 |
6,969.28 |
77.0K |
| 15:01 |
6,970.22 |
6,970.49 |
6,970.21 |
6,970.46 |
43.2K |
| 15:02 |
6,970.58 |
6,971.82 |
6,970.58 |
6,971.82 |
61.7K |
| 15:03 |
6,971.73 |
6,971.73 |
6,969.17 |
6,969.17 |
70.5K |
| 15:04 |
6,968.36 |
6,968.49 |
6,967.97 |
6,968.17 |
51.7K |
| 15:05 |
6,967.87 |
6,967.87 |
6,967.02 |
6,967.34 |
57.5K |
| 15:06 |
6,968.65 |
6,969.80 |
6,968.65 |
6,969.80 |
39.5K |
| 15:07 |
6,969.56 |
6,970.30 |
6,969.46 |
6,970.30 |
32.7K |
| 15:08 |
6,970.35 |
6,970.82 |
6,970.35 |
6,970.82 |
35.4K |
| 15:09 |
6,970.39 |
6,970.39 |
6,969.83 |
6,969.83 |
100.2K |
| 15:10 |
6,969.94 |
6,970.50 |
6,969.94 |
6,970.48 |
55.6K |
| 15:11 |
6,970.18 |
6,970.18 |
6,969.01 |
6,969.01 |
68.4K |
| 15:12 |
6,969.27 |
6,969.67 |
6,969.09 |
6,969.67 |
45.1K |
| 15:13 |
6,969.67 |
6,969.67 |
6,967.21 |
6,967.21 |
63.0K |
| 15:14 |
6,965.26 |
6,965.26 |
6,963.57 |
6,964.60 |
157.2K |
| 15:15 |
6,965.03 |
6,966.65 |
6,965.03 |
6,966.31 |
93.8K |
| 15:16 |
6,964.62 |
6,964.62 |
6,960.73 |
6,960.73 |
241.8K |
| 15:17 |
6,960.41 |
6,960.41 |
6,956.76 |
6,957.88 |
97.2K |
| 15:18 |
6,956.38 |
6,956.74 |
6,955.25 |
6,955.25 |
148.3K |
| 15:19 |
6,954.72 |
6,954.72 |
6,953.27 |
6,953.31 |
137.3K |
| 15:20 |
6,955.37 |
6,956.44 |
6,954.84 |
6,954.84 |
98.0K |
| 15:21 |
6,956.91 |
6,956.91 |
6,954.63 |
6,954.63 |
90.1K |
| 15:22 |
6,953.14 |
6,953.23 |
6,953.01 |
6,953.01 |
222.7K |
| 15:23 |
6,952.03 |
6,955.07 |
6,952.03 |
6,955.07 |
158.2K |
| 15:24 |
6,955.41 |
6,955.51 |
6,954.51 |
6,954.62 |
100.1K |
| 15:25 |
6,954.35 |
6,954.35 |
6,952.99 |
6,953.63 |
61.3K |
| 15:26 |
6,955.13 |
6,958.57 |
6,955.01 |
6,958.57 |
147.5K |
| 15:27 |
6,958.53 |
6,960.07 |
6,958.53 |
6,959.57 |
121.1K |
| 15:28 |
6,959.39 |
6,959.39 |
6,956.81 |
6,956.81 |
86.2K |
| 15:29 |
6,956.90 |
6,957.04 |
6,956.86 |
6,956.86 |
75.5K |
| 15:30 |
6,957.08 |
6,961.38 |
6,957.08 |
6,961.38 |
125.4K |
| 15:31 |
6,960.70 |
6,960.70 |
6,958.20 |
6,958.49 |
84.3K |
| 15:32 |
6,957.85 |
6,958.12 |
6,957.33 |
6,957.53 |
80.3K |
| 15:33 |
6,958.05 |
6,959.86 |
6,958.05 |
6,959.86 |
62.9K |
| 15:34 |
6,961.00 |
6,961.00 |
6,959.57 |
6,959.57 |
179.7K |
| 15:35 |
6,959.91 |
6,960.40 |
6,959.41 |
6,959.41 |
72.1K |
| 15:36 |
6,959.62 |
6,961.13 |
6,959.62 |
6,960.98 |
98.1K |
| 15:37 |
6,960.58 |
6,963.96 |
6,960.56 |
6,963.96 |
121.9K |
| 15:38 |
6,963.25 |
6,964.02 |
6,962.60 |
6,964.02 |
79.9K |
| 15:39 |
6,964.64 |
6,964.64 |
6,963.32 |
6,964.15 |
119.7K |
| 15:40 |
6,964.62 |
6,964.62 |
6,961.41 |
6,961.41 |
128.8K |
| 15:41 |
6,961.56 |
6,962.05 |
6,961.42 |
6,961.44 |
80.1K |
| 15:42 |
6,963.27 |
6,963.27 |
6,962.01 |
6,962.01 |
68.4K |
| 15:43 |
6,960.20 |
6,962.10 |
6,960.20 |
6,962.09 |
164.8K |
| 15:44 |
6,961.67 |
6,962.70 |
6,961.34 |
6,961.46 |
103.9K |
| 15:45 |
6,961.73 |
6,961.90 |
6,961.01 |
6,961.90 |
75.0K |
| 15:46 |
6,961.67 |
6,961.67 |
6,960.88 |
6,960.96 |
177.3K |
| 15:47 |
6,959.27 |
6,961.83 |
6,959.27 |
6,961.83 |
175.2K |
| 15:48 |
6,961.84 |
6,961.84 |
6,960.75 |
6,960.75 |
85.9K |
| 15:49 |
6,960.46 |
6,960.92 |
6,960.38 |
6,960.38 |
144.7K |
| 15:50 |
6,959.96 |
6,959.96 |
6,954.62 |
6,954.62 |
575.7K |
| 15:51 |
6,955.91 |
6,956.91 |
6,955.80 |
6,956.91 |
288.8K |
| 15:52 |
6,956.36 |
6,956.36 |
6,955.21 |
6,955.21 |
222.8K |
| 15:53 |
6,955.27 |
6,956.11 |
6,953.19 |
6,953.32 |
238.5K |
| 15:54 |
6,953.18 |
6,953.25 |
6,952.31 |
6,952.85 |
181.4K |
| 15:55 |
6,952.29 |
6,952.86 |
6,951.89 |
6,952.86 |
352.2K |
| 15:56 |
6,951.65 |
6,955.30 |
6,951.65 |
6,955.30 |
464.0K |
| 15:57 |
6,952.47 |
6,954.90 |
6,952.47 |
6,954.90 |
312.4K |
| 15:58 |
6,955.30 |
6,955.30 |
6,952.95 |
6,952.95 |
378.2K |
| 15:59 |
6,951.83 |
6,952.40 |
6,951.83 |
6,951.85 |
680.1K |
| 16:00 |
6,952.68 |
6,956.37 |
6,952.68 |
6,956.37 |
63,142.4K |
| 16:01 |
6,956.37 |
6,956.37 |
6,956.37 |
6,956.37 |
0.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|