| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
5,997.04 |
6,024.71 |
5,997.04 |
6,024.71 |
2,115.8K |
| 09:31 |
6,017.70 |
6,030.44 |
6,017.70 |
6,027.50 |
135.1K |
| 09:32 |
6,034.40 |
6,034.40 |
6,025.33 |
6,025.33 |
41.8K |
| 09:33 |
6,023.32 |
6,033.97 |
6,023.32 |
6,033.97 |
46.1K |
| 09:34 |
6,032.98 |
6,032.98 |
6,027.09 |
6,027.09 |
21.1K |
| 09:35 |
6,026.27 |
6,028.73 |
6,026.02 |
6,028.73 |
28.0K |
| 09:36 |
6,028.73 |
6,030.73 |
6,027.88 |
6,027.88 |
20.7K |
| 09:37 |
6,023.97 |
6,023.97 |
6,020.81 |
6,020.81 |
16.7K |
| 09:38 |
6,018.61 |
6,021.41 |
6,018.61 |
6,021.41 |
22.6K |
| 09:39 |
6,017.26 |
6,017.26 |
6,010.40 |
6,010.40 |
25.3K |
| 09:40 |
6,008.26 |
6,008.96 |
6,007.15 |
6,008.07 |
25.7K |
| 09:41 |
6,010.87 |
6,011.52 |
6,010.80 |
6,011.52 |
30.1K |
| 09:42 |
6,015.04 |
6,015.18 |
6,014.73 |
6,015.18 |
22.4K |
| 09:43 |
6,015.00 |
6,016.98 |
6,015.00 |
6,016.98 |
10.6K |
| 09:44 |
6,016.52 |
6,016.52 |
6,014.77 |
6,016.26 |
25.8K |
| 09:45 |
6,016.26 |
6,016.26 |
6,012.41 |
6,012.41 |
42.0K |
| 09:46 |
6,015.44 |
6,016.00 |
6,015.23 |
6,015.23 |
17.9K |
| 09:47 |
6,016.27 |
6,016.27 |
6,013.88 |
6,013.88 |
19.4K |
| 09:48 |
6,017.47 |
6,024.32 |
6,017.47 |
6,024.32 |
54.6K |
| 09:49 |
6,024.69 |
6,028.51 |
6,024.69 |
6,028.51 |
27.6K |
| 09:50 |
6,029.63 |
6,031.94 |
6,029.63 |
6,031.94 |
29.3K |
| 09:51 |
6,030.70 |
6,031.21 |
6,030.48 |
6,031.07 |
28.3K |
| 09:52 |
6,031.53 |
6,031.53 |
6,025.90 |
6,025.90 |
15.0K |
| 09:53 |
6,025.54 |
6,025.54 |
6,023.27 |
6,023.27 |
14.1K |
| 09:54 |
6,024.32 |
6,025.50 |
6,023.46 |
6,025.50 |
22.4K |
| 09:55 |
6,025.89 |
6,025.89 |
6,025.36 |
6,025.64 |
9.4K |
| 09:56 |
6,027.05 |
6,029.26 |
6,027.05 |
6,028.27 |
18.8K |
| 09:57 |
6,030.27 |
6,033.23 |
6,030.27 |
6,032.43 |
20.0K |
| 09:58 |
6,033.33 |
6,033.33 |
6,032.16 |
6,032.16 |
10.3K |
| 09:59 |
6,032.93 |
6,033.02 |
6,032.56 |
6,033.02 |
18.1K |
| 10:00 |
6,033.29 |
6,033.29 |
6,026.30 |
6,026.30 |
32.1K |
| 10:01 |
6,027.08 |
6,030.04 |
6,027.08 |
6,030.04 |
12.5K |
| 10:02 |
6,030.70 |
6,032.09 |
6,027.41 |
6,027.41 |
25.3K |
| 10:03 |
6,027.49 |
6,030.34 |
6,027.49 |
6,030.34 |
13.6K |
| 10:04 |
6,029.84 |
6,031.51 |
6,029.79 |
6,031.51 |
21.0K |
| 10:05 |
6,029.87 |
6,032.93 |
6,029.87 |
6,032.76 |
14.5K |
| 10:06 |
6,035.54 |
6,035.54 |
6,030.17 |
6,030.17 |
19.2K |
| 10:07 |
6,029.71 |
6,029.71 |
6,026.55 |
6,027.09 |
14.5K |
| 10:08 |
6,026.93 |
6,027.77 |
6,025.63 |
6,025.63 |
15.1K |
| 10:09 |
6,022.86 |
6,022.86 |
6,020.70 |
6,020.70 |
17.0K |
| 10:10 |
6,017.85 |
6,017.85 |
6,014.90 |
6,014.90 |
18.7K |
| 10:11 |
6,016.66 |
6,018.79 |
6,016.66 |
6,018.79 |
19.0K |
| 10:12 |
6,017.88 |
6,018.71 |
6,016.98 |
6,017.58 |
21.9K |
| 10:13 |
6,018.13 |
6,019.72 |
6,018.13 |
6,019.72 |
16.5K |
| 10:14 |
6,019.72 |
6,019.72 |
6,016.81 |
6,017.20 |
20.0K |
| 10:15 |
6,016.93 |
6,018.49 |
6,016.93 |
6,018.49 |
15.7K |
| 10:16 |
6,018.85 |
6,018.85 |
6,016.52 |
6,016.52 |
12.4K |
| 10:17 |
6,016.28 |
6,016.28 |
6,014.90 |
6,015.08 |
8.4K |
| 10:18 |
6,015.08 |
6,015.94 |
6,015.08 |
6,015.49 |
13.5K |
| 10:19 |
6,016.40 |
6,017.34 |
6,016.40 |
6,017.14 |
8.6K |
| 10:20 |
6,017.74 |
6,018.83 |
6,017.74 |
6,018.83 |
6.4K |
| 10:21 |
6,018.50 |
6,019.87 |
6,017.37 |
6,019.68 |
15.8K |
| 10:22 |
6,019.68 |
6,019.80 |
6,018.91 |
6,019.78 |
6.5K |
| 10:23 |
6,019.45 |
6,019.47 |
6,019.28 |
6,019.28 |
8.8K |
| 10:24 |
6,019.72 |
6,021.41 |
6,019.19 |
6,021.41 |
8.5K |
| 10:25 |
6,021.54 |
6,023.08 |
6,021.54 |
6,023.08 |
18.1K |
| 10:26 |
6,023.99 |
6,024.63 |
6,023.99 |
6,024.44 |
11.2K |
| 10:27 |
6,026.70 |
6,027.80 |
6,026.70 |
6,027.25 |
14.1K |
| 10:28 |
6,029.12 |
6,029.37 |
6,028.68 |
6,028.68 |
8.9K |
| 10:29 |
6,029.55 |
6,029.93 |
6,028.91 |
6,028.91 |
6.8K |
| 10:30 |
6,029.74 |
6,029.74 |
6,029.06 |
6,029.06 |
9.0K |
| 10:31 |
6,029.91 |
6,030.60 |
6,029.83 |
6,030.60 |
4.7K |
| 10:32 |
6,031.23 |
6,032.86 |
6,030.47 |
6,032.86 |
10.2K |
| 10:33 |
6,033.10 |
6,033.10 |
6,031.64 |
6,031.64 |
17.6K |
| 10:34 |
6,031.64 |
6,031.64 |
6,029.57 |
6,029.57 |
4.3K |
| 10:35 |
6,029.46 |
6,030.94 |
6,029.46 |
6,030.94 |
4.4K |
| 10:36 |
6,030.94 |
6,030.94 |
6,030.30 |
6,030.66 |
3.8K |
| 10:37 |
6,030.59 |
6,030.59 |
6,029.93 |
6,030.11 |
16.4K |
| 10:38 |
6,031.26 |
6,036.39 |
6,031.26 |
6,036.39 |
24.2K |
| 10:39 |
6,036.31 |
6,036.31 |
6,035.10 |
6,035.10 |
7.5K |
| 10:40 |
6,035.63 |
6,035.65 |
6,034.82 |
6,035.07 |
12.1K |
| 10:41 |
6,035.19 |
6,040.73 |
6,035.19 |
6,039.90 |
28.2K |
| 10:42 |
6,039.90 |
6,040.29 |
6,039.28 |
6,039.28 |
9.0K |
| 10:43 |
6,040.18 |
6,040.81 |
6,040.18 |
6,040.52 |
7.6K |
| 10:44 |
6,039.67 |
6,039.67 |
6,037.13 |
6,037.13 |
12.4K |
| 10:45 |
6,038.85 |
6,039.61 |
6,038.85 |
6,039.61 |
12.8K |
| 10:46 |
6,039.65 |
6,040.26 |
6,038.94 |
6,039.13 |
7.4K |
| 10:47 |
6,038.29 |
6,038.45 |
6,037.52 |
6,038.45 |
10.5K |
| 10:48 |
6,038.98 |
6,039.31 |
6,038.98 |
6,039.31 |
20.5K |
| 10:49 |
6,038.77 |
6,038.84 |
6,038.06 |
6,038.07 |
23.8K |
| 10:50 |
6,037.90 |
6,038.57 |
6,037.05 |
6,038.57 |
10.5K |
| 10:51 |
6,037.85 |
6,040.52 |
6,037.50 |
6,040.52 |
12.3K |
| 10:52 |
6,040.52 |
6,041.13 |
6,040.52 |
6,041.13 |
8.6K |
| 10:53 |
6,040.53 |
6,042.08 |
6,040.35 |
6,042.08 |
8.5K |
| 10:54 |
6,042.45 |
6,042.45 |
6,040.64 |
6,040.64 |
18.5K |
| 10:55 |
6,040.89 |
6,043.12 |
6,040.31 |
6,043.12 |
7.9K |
| 10:56 |
6,042.95 |
6,043.61 |
6,042.83 |
6,043.61 |
18.4K |
| 10:57 |
6,044.25 |
6,046.14 |
6,044.25 |
6,046.14 |
8.2K |
| 10:58 |
6,045.28 |
6,045.71 |
6,045.28 |
6,045.71 |
9.1K |
| 10:59 |
6,045.77 |
6,046.18 |
6,045.77 |
6,046.18 |
6.3K |
| 11:00 |
6,044.87 |
6,045.14 |
6,044.47 |
6,044.47 |
13.4K |
| 11:01 |
6,044.92 |
6,045.11 |
6,044.92 |
6,045.11 |
5.0K |
| 11:02 |
6,045.11 |
6,045.29 |
6,044.13 |
6,044.13 |
7.3K |
| 11:03 |
6,045.19 |
6,045.19 |
6,044.29 |
6,044.29 |
10.4K |
| 11:04 |
6,044.24 |
6,044.24 |
6,043.85 |
6,043.85 |
19.4K |
| 11:05 |
6,041.97 |
6,042.35 |
6,041.52 |
6,042.35 |
11.6K |
| 11:06 |
6,042.84 |
6,044.08 |
6,042.53 |
6,044.08 |
8.6K |
| 11:07 |
6,043.47 |
6,043.88 |
6,043.47 |
6,043.88 |
8.6K |
| 11:08 |
6,043.21 |
6,043.71 |
6,043.21 |
6,043.71 |
8.7K |
| 11:09 |
6,045.12 |
6,047.78 |
6,045.12 |
6,047.78 |
22.8K |
| 11:10 |
6,048.45 |
6,048.66 |
6,048.02 |
6,048.66 |
9.3K |
| 11:11 |
6,049.16 |
6,050.24 |
6,048.64 |
6,048.64 |
23.5K |
| 11:12 |
6,048.39 |
6,049.43 |
6,048.39 |
6,049.43 |
4.8K |
| 11:13 |
6,049.50 |
6,050.13 |
6,049.50 |
6,050.02 |
8.8K |
| 11:14 |
6,050.73 |
6,050.90 |
6,050.73 |
6,050.90 |
16.1K |
| 11:15 |
6,050.46 |
6,051.00 |
6,050.08 |
6,051.00 |
10.9K |
| 11:16 |
6,051.35 |
6,053.42 |
6,051.35 |
6,053.42 |
14.0K |
| 11:17 |
6,052.79 |
6,053.11 |
6,052.36 |
6,052.36 |
9.0K |
| 11:18 |
6,051.77 |
6,052.53 |
6,051.74 |
6,052.53 |
9.2K |
| 11:19 |
6,052.93 |
6,054.53 |
6,052.93 |
6,054.15 |
12.8K |
| 11:20 |
6,053.17 |
6,054.73 |
6,053.17 |
6,054.17 |
10.2K |
| 11:21 |
6,054.24 |
6,054.77 |
6,054.24 |
6,054.36 |
9.0K |
| 11:22 |
6,054.26 |
6,054.98 |
6,053.80 |
6,054.98 |
3.7K |
| 11:23 |
6,055.22 |
6,055.22 |
6,053.38 |
6,053.38 |
18.2K |
| 11:24 |
6,053.38 |
6,053.38 |
6,048.84 |
6,048.84 |
20.2K |
| 11:25 |
6,048.87 |
6,050.55 |
6,048.87 |
6,050.25 |
12.3K |
| 11:26 |
6,049.86 |
6,050.54 |
6,049.86 |
6,050.54 |
8.8K |
| 11:27 |
6,050.73 |
6,050.73 |
6,048.68 |
6,049.96 |
24.1K |
| 11:28 |
6,049.96 |
6,050.62 |
6,049.75 |
6,050.62 |
7.8K |
| 11:29 |
6,051.78 |
6,052.97 |
6,051.78 |
6,052.97 |
10.6K |
| 11:30 |
6,053.34 |
6,053.70 |
6,052.90 |
6,053.70 |
10.0K |
| 11:31 |
6,054.67 |
6,054.67 |
6,053.99 |
6,054.50 |
8.3K |
| 11:32 |
6,055.74 |
6,056.01 |
6,055.52 |
6,055.71 |
27.5K |
| 11:33 |
6,055.68 |
6,058.14 |
6,055.68 |
6,058.14 |
20.4K |
| 11:34 |
6,059.10 |
6,059.10 |
6,056.53 |
6,057.85 |
14.4K |
| 11:35 |
6,056.95 |
6,057.41 |
6,056.95 |
6,057.15 |
19.0K |
| 11:36 |
6,057.70 |
6,057.93 |
6,057.58 |
6,057.87 |
3.9K |
| 11:37 |
6,059.15 |
6,059.15 |
6,058.06 |
6,058.26 |
21.4K |
| 11:38 |
6,058.29 |
6,058.84 |
6,058.29 |
6,058.84 |
17.0K |
| 11:39 |
6,058.91 |
6,060.36 |
6,058.91 |
6,060.36 |
18.7K |
| 11:40 |
6,060.67 |
6,060.97 |
6,060.52 |
6,060.97 |
16.0K |
| 11:41 |
6,062.02 |
6,062.67 |
6,062.02 |
6,062.67 |
23.5K |
| 11:42 |
6,062.55 |
6,062.55 |
6,061.01 |
6,061.01 |
2.2K |
| 11:43 |
6,060.84 |
6,061.39 |
6,059.43 |
6,061.39 |
21.6K |
| 11:44 |
6,061.48 |
6,061.48 |
6,061.29 |
6,061.29 |
10.5K |
| 11:45 |
6,061.74 |
6,062.35 |
6,061.74 |
6,061.88 |
10.7K |
| 11:46 |
6,061.98 |
6,063.25 |
6,061.98 |
6,062.04 |
6.6K |
| 11:47 |
6,060.64 |
6,060.64 |
6,059.03 |
6,060.40 |
20.0K |
| 11:48 |
6,060.33 |
6,061.62 |
6,060.33 |
6,061.25 |
12.5K |
| 11:49 |
6,060.86 |
6,060.86 |
6,057.00 |
6,057.20 |
14.2K |
| 11:50 |
6,056.83 |
6,056.83 |
6,055.09 |
6,055.09 |
16.1K |
| 11:51 |
6,055.55 |
6,055.89 |
6,054.83 |
6,054.83 |
34.7K |
| 11:52 |
6,054.89 |
6,056.51 |
6,054.89 |
6,056.51 |
11.6K |
| 11:53 |
6,056.94 |
6,056.94 |
6,055.79 |
6,055.79 |
10.1K |
| 11:54 |
6,056.33 |
6,056.93 |
6,056.05 |
6,056.22 |
15.5K |
| 11:55 |
6,055.80 |
6,056.06 |
6,055.75 |
6,055.75 |
15.6K |
| 11:56 |
6,055.11 |
6,057.39 |
6,055.11 |
6,057.39 |
17.5K |
| 11:57 |
6,057.41 |
6,057.42 |
6,057.04 |
6,057.04 |
3.2K |
| 11:58 |
6,056.50 |
6,056.86 |
6,056.11 |
6,056.11 |
21.6K |
| 11:59 |
6,056.36 |
6,056.58 |
6,056.06 |
6,056.06 |
8.4K |
| 12:00 |
6,055.88 |
6,055.88 |
6,054.73 |
6,054.73 |
22.8K |
| 12:01 |
6,054.21 |
6,054.21 |
6,052.65 |
6,052.65 |
20.9K |
| 12:02 |
6,050.54 |
6,051.14 |
6,050.54 |
6,050.96 |
17.8K |
| 12:03 |
6,050.96 |
6,051.23 |
6,050.70 |
6,051.17 |
8.5K |
| 12:04 |
6,051.17 |
6,051.17 |
6,049.59 |
6,049.59 |
14.4K |
| 12:05 |
6,050.41 |
6,052.17 |
6,050.41 |
6,052.17 |
15.7K |
| 12:06 |
6,052.15 |
6,052.26 |
6,051.49 |
6,051.49 |
10.3K |
| 12:07 |
6,051.36 |
6,053.53 |
6,051.36 |
6,053.07 |
16.6K |
| 12:08 |
6,052.87 |
6,055.12 |
6,052.87 |
6,055.12 |
12.7K |
| 12:09 |
6,055.12 |
6,055.12 |
6,054.30 |
6,054.30 |
13.6K |
| 12:10 |
6,053.86 |
6,053.86 |
6,052.85 |
6,052.85 |
10.2K |
| 12:11 |
6,053.23 |
6,054.30 |
6,053.23 |
6,053.97 |
17.3K |
| 12:12 |
6,054.44 |
6,054.68 |
6,053.60 |
6,054.68 |
4.0K |
| 12:13 |
6,054.68 |
6,054.82 |
6,054.11 |
6,054.82 |
9.0K |
| 12:14 |
6,053.12 |
6,053.12 |
6,052.36 |
6,052.40 |
14.9K |
| 12:15 |
6,052.40 |
6,052.40 |
6,048.86 |
6,048.86 |
12.5K |
| 12:16 |
6,048.86 |
6,048.86 |
6,048.50 |
6,048.50 |
8.8K |
| 12:17 |
6,045.23 |
6,046.11 |
6,045.23 |
6,045.48 |
17.5K |
| 12:18 |
6,045.40 |
6,045.40 |
6,044.35 |
6,044.35 |
6.5K |
| 12:19 |
6,044.35 |
6,045.16 |
6,044.24 |
6,045.16 |
7.2K |
| 12:20 |
6,045.16 |
6,045.45 |
6,045.14 |
6,045.14 |
11.7K |
| 12:21 |
6,044.93 |
6,045.16 |
6,044.93 |
6,044.95 |
15.4K |
| 12:22 |
6,043.92 |
6,043.92 |
6,043.59 |
6,043.59 |
16.7K |
| 12:23 |
6,043.79 |
6,043.79 |
6,043.07 |
6,043.07 |
9.4K |
| 12:24 |
6,042.60 |
6,046.39 |
6,042.60 |
6,046.39 |
18.7K |
| 12:25 |
6,046.51 |
6,049.54 |
6,046.51 |
6,049.54 |
8.5K |
| 12:26 |
6,048.05 |
6,048.17 |
6,047.80 |
6,048.17 |
21.0K |
| 12:27 |
6,048.35 |
6,048.35 |
6,047.75 |
6,047.75 |
14.6K |
| 12:28 |
6,047.75 |
6,050.29 |
6,047.75 |
6,049.65 |
38.0K |
| 12:29 |
6,050.04 |
6,050.04 |
6,048.00 |
6,048.00 |
20.9K |
| 12:30 |
6,047.76 |
6,047.85 |
6,047.76 |
6,047.85 |
4.3K |
| 12:31 |
6,048.74 |
6,048.74 |
6,045.28 |
6,045.28 |
16.6K |
| 12:32 |
6,045.28 |
6,045.28 |
6,043.16 |
6,044.41 |
27.4K |
| 12:33 |
6,043.65 |
6,046.22 |
6,043.65 |
6,046.22 |
17.1K |
| 12:34 |
6,046.62 |
6,046.62 |
6,046.10 |
6,046.10 |
21.6K |
| 12:35 |
6,046.10 |
6,046.23 |
6,045.63 |
6,045.63 |
8.0K |
| 12:36 |
6,045.63 |
6,048.41 |
6,045.63 |
6,048.16 |
14.4K |
| 12:37 |
6,048.16 |
6,049.40 |
6,048.14 |
6,049.40 |
4.7K |
| 12:38 |
6,049.79 |
6,050.12 |
6,049.69 |
6,049.69 |
7.2K |
| 12:39 |
6,049.49 |
6,049.49 |
6,049.05 |
6,049.05 |
9.6K |
| 12:40 |
6,049.05 |
6,049.97 |
6,049.05 |
6,049.50 |
9.3K |
| 12:41 |
6,049.70 |
6,049.70 |
6,049.46 |
6,049.66 |
13.3K |
| 12:42 |
6,049.31 |
6,049.74 |
6,048.00 |
6,048.00 |
17.4K |
| 12:43 |
6,048.00 |
6,048.46 |
6,047.77 |
6,048.46 |
4.0K |
| 12:44 |
6,048.65 |
6,049.64 |
6,048.65 |
6,049.64 |
6.8K |
| 12:45 |
6,049.57 |
6,049.57 |
6,048.79 |
6,049.44 |
14.0K |
| 12:46 |
6,050.13 |
6,050.13 |
6,048.72 |
6,048.72 |
8.1K |
| 12:47 |
6,048.72 |
6,048.72 |
6,046.41 |
6,046.41 |
7.4K |
| 12:48 |
6,045.07 |
6,045.34 |
6,045.07 |
6,045.34 |
12.7K |
| 12:49 |
6,045.22 |
6,045.22 |
6,043.66 |
6,043.66 |
8.5K |
| 12:50 |
6,044.63 |
6,045.39 |
6,044.63 |
6,045.39 |
8.8K |
| 12:51 |
6,045.28 |
6,046.73 |
6,045.28 |
6,046.73 |
7.8K |
| 12:52 |
6,046.73 |
6,047.80 |
6,046.73 |
6,047.80 |
3.8K |
| 12:53 |
6,047.74 |
6,048.81 |
6,047.31 |
6,048.81 |
9.3K |
| 12:54 |
6,048.86 |
6,049.32 |
6,048.86 |
6,049.32 |
5.8K |
| 12:55 |
6,048.48 |
6,048.48 |
6,047.70 |
6,048.01 |
9.7K |
| 12:56 |
6,048.08 |
6,048.08 |
6,044.90 |
6,044.93 |
24.3K |
| 12:57 |
6,044.02 |
6,044.48 |
6,044.02 |
6,044.41 |
17.8K |
| 12:58 |
6,044.41 |
6,044.41 |
6,043.19 |
6,043.19 |
3.7K |
| 12:59 |
6,043.19 |
6,046.21 |
6,043.19 |
6,045.03 |
16.6K |
| 13:00 |
6,044.96 |
6,045.35 |
6,044.96 |
6,045.33 |
4.9K |
| 13:01 |
6,044.31 |
6,045.52 |
6,044.31 |
6,045.52 |
7.8K |
| 13:02 |
6,047.16 |
6,048.23 |
6,047.16 |
6,048.18 |
16.1K |
| 13:03 |
6,048.39 |
6,050.10 |
6,048.39 |
6,050.10 |
10.6K |
| 13:04 |
6,050.20 |
6,050.20 |
6,049.06 |
6,049.38 |
7.8K |
| 13:05 |
6,049.93 |
6,049.93 |
6,049.17 |
6,049.17 |
14.5K |
| 13:06 |
6,049.71 |
6,050.34 |
6,048.35 |
6,048.35 |
7.5K |
| 13:07 |
6,048.81 |
6,048.98 |
6,047.84 |
6,048.98 |
21.7K |
| 13:08 |
6,048.98 |
6,050.05 |
6,048.98 |
6,049.69 |
22.2K |
| 13:09 |
6,048.77 |
6,049.37 |
6,048.77 |
6,049.37 |
3.8K |
| 13:10 |
6,049.37 |
6,050.04 |
6,049.37 |
6,049.88 |
4.4K |
| 13:11 |
6,049.70 |
6,049.77 |
6,049.45 |
6,049.77 |
2.7K |
| 13:12 |
6,049.25 |
6,049.45 |
6,048.93 |
6,048.93 |
8.6K |
| 13:13 |
6,049.20 |
6,049.20 |
6,048.02 |
6,048.02 |
6.4K |
| 13:14 |
6,047.56 |
6,048.00 |
6,047.38 |
6,047.38 |
8.5K |
| 13:15 |
6,047.78 |
6,050.08 |
6,047.78 |
6,050.08 |
7.6K |
| 13:16 |
6,049.64 |
6,049.64 |
6,048.63 |
6,049.14 |
8.1K |
| 13:17 |
6,049.53 |
6,051.53 |
6,049.53 |
6,051.53 |
9.6K |
| 13:18 |
6,051.35 |
6,051.61 |
6,049.83 |
6,049.83 |
16.1K |
| 13:19 |
6,049.94 |
6,049.94 |
6,049.38 |
6,049.38 |
4.4K |
| 13:20 |
6,049.38 |
6,049.38 |
6,048.40 |
6,048.40 |
14.6K |
| 13:21 |
6,047.78 |
6,047.78 |
6,046.68 |
6,046.68 |
5.7K |
| 13:22 |
6,046.47 |
6,046.47 |
6,045.71 |
6,045.71 |
6.6K |
| 13:23 |
6,046.49 |
6,046.74 |
6,046.49 |
6,046.74 |
3.2K |
| 13:24 |
6,046.87 |
6,046.87 |
6,046.16 |
6,046.16 |
4.4K |
| 13:25 |
6,045.99 |
6,046.91 |
6,045.99 |
6,046.91 |
5.9K |
| 13:26 |
6,046.49 |
6,046.49 |
6,044.48 |
6,044.48 |
19.7K |
| 13:27 |
6,044.48 |
6,044.73 |
6,044.48 |
6,044.67 |
7.5K |
| 13:28 |
6,045.02 |
6,045.27 |
6,044.36 |
6,044.36 |
8.1K |
| 13:29 |
6,044.24 |
6,044.24 |
6,042.19 |
6,042.19 |
14.3K |
| 13:30 |
6,042.11 |
6,042.11 |
6,040.63 |
6,040.63 |
20.0K |
| 13:31 |
6,041.02 |
6,041.02 |
6,040.45 |
6,040.56 |
3.1K |
| 13:32 |
6,039.86 |
6,039.86 |
6,038.55 |
6,038.76 |
16.0K |
| 13:33 |
6,037.83 |
6,038.09 |
6,037.46 |
6,037.46 |
20.8K |
| 13:34 |
6,037.19 |
6,037.77 |
6,037.19 |
6,037.77 |
7.6K |
| 13:35 |
6,038.66 |
6,039.41 |
6,038.66 |
6,039.41 |
11.2K |
| 13:36 |
6,039.31 |
6,039.80 |
6,039.31 |
6,039.80 |
13.4K |
| 13:37 |
6,039.30 |
6,039.93 |
6,039.30 |
6,039.93 |
5.9K |
| 13:38 |
6,039.54 |
6,040.05 |
6,039.54 |
6,040.05 |
9.3K |
| 13:39 |
6,040.04 |
6,040.04 |
6,038.81 |
6,038.81 |
8.8K |
| 13:40 |
6,037.88 |
6,037.88 |
6,036.46 |
6,036.97 |
12.1K |
| 13:41 |
6,037.16 |
6,037.77 |
6,036.96 |
6,037.77 |
7.2K |
| 13:42 |
6,037.77 |
6,038.44 |
6,037.19 |
6,037.19 |
13.9K |
| 13:43 |
6,035.96 |
6,036.15 |
6,035.96 |
6,036.15 |
10.6K |
| 13:44 |
6,036.48 |
6,036.63 |
6,036.18 |
6,036.18 |
14.5K |
| 13:45 |
6,036.18 |
6,036.18 |
6,035.12 |
6,035.12 |
16.4K |
| 13:46 |
6,035.05 |
6,035.50 |
6,035.05 |
6,035.30 |
15.9K |
| 13:47 |
6,034.96 |
6,035.15 |
6,034.57 |
6,034.57 |
15.9K |
| 13:48 |
6,035.92 |
6,036.75 |
6,035.92 |
6,036.75 |
15.3K |
| 13:49 |
6,037.13 |
6,037.88 |
6,037.13 |
6,037.88 |
2.2K |
| 13:50 |
6,037.56 |
6,038.68 |
6,037.56 |
6,038.68 |
10.1K |
| 13:51 |
6,038.55 |
6,040.27 |
6,038.45 |
6,040.27 |
10.5K |
| 13:52 |
6,039.75 |
6,039.79 |
6,039.63 |
6,039.63 |
8.4K |
| 13:53 |
6,039.66 |
6,039.66 |
6,039.66 |
6,039.66 |
9.4K |
| 13:54 |
6,039.25 |
6,040.07 |
6,039.25 |
6,039.64 |
8.9K |
| 13:55 |
6,040.87 |
6,041.29 |
6,040.87 |
6,041.08 |
8.3K |
| 13:56 |
6,041.24 |
6,041.24 |
6,040.17 |
6,040.56 |
9.4K |
| 13:57 |
6,039.20 |
6,039.51 |
6,038.25 |
6,038.44 |
18.0K |
| 13:58 |
6,038.50 |
6,038.50 |
6,037.85 |
6,038.46 |
16.1K |
| 13:59 |
6,038.46 |
6,038.51 |
6,037.25 |
6,037.25 |
10.9K |
| 14:00 |
6,037.25 |
6,038.52 |
6,037.25 |
6,038.32 |
5.0K |
| 14:01 |
6,038.71 |
6,040.01 |
6,038.71 |
6,040.01 |
1.7K |
| 14:02 |
6,040.11 |
6,040.92 |
6,040.11 |
6,040.92 |
10.3K |
| 14:03 |
6,040.31 |
6,042.41 |
6,040.31 |
6,042.41 |
8.6K |
| 14:04 |
6,043.10 |
6,043.10 |
6,041.29 |
6,041.35 |
16.9K |
| 14:05 |
6,041.05 |
6,042.31 |
6,041.05 |
6,041.93 |
6.7K |
| 14:06 |
6,041.93 |
6,043.12 |
6,041.93 |
6,043.12 |
7.2K |
| 14:07 |
6,043.10 |
6,043.59 |
6,043.08 |
6,043.59 |
4.9K |
| 14:08 |
6,042.67 |
6,042.86 |
6,042.67 |
6,042.77 |
9.6K |
| 14:09 |
6,042.19 |
6,042.19 |
6,042.03 |
6,042.05 |
6.3K |
| 14:10 |
6,041.89 |
6,042.31 |
6,041.48 |
6,042.31 |
17.6K |
| 14:11 |
6,041.92 |
6,041.92 |
6,040.75 |
6,040.75 |
5.7K |
| 14:12 |
6,041.10 |
6,041.12 |
6,040.79 |
6,041.12 |
12.9K |
| 14:13 |
6,040.49 |
6,040.90 |
6,040.48 |
6,040.68 |
12.9K |
| 14:14 |
6,040.51 |
6,041.09 |
6,040.51 |
6,040.84 |
4.3K |
| 14:15 |
6,041.24 |
6,041.24 |
6,039.80 |
6,039.80 |
16.3K |
| 14:16 |
6,039.80 |
6,040.42 |
6,038.64 |
6,040.42 |
13.3K |
| 14:17 |
6,040.53 |
6,042.02 |
6,040.53 |
6,042.02 |
7.1K |
| 14:18 |
6,042.02 |
6,042.20 |
6,042.02 |
6,042.08 |
2.2K |
| 14:19 |
6,041.95 |
6,042.89 |
6,041.33 |
6,042.89 |
4.0K |
| 14:20 |
6,043.23 |
6,045.48 |
6,043.23 |
6,045.48 |
17.9K |
| 14:21 |
6,045.83 |
6,046.97 |
6,045.83 |
6,046.97 |
4.4K |
| 14:22 |
6,046.64 |
6,048.13 |
6,046.64 |
6,048.13 |
9.6K |
| 14:23 |
6,048.72 |
6,051.03 |
6,048.33 |
6,051.03 |
8.2K |
| 14:24 |
6,050.25 |
6,050.76 |
6,050.06 |
6,050.06 |
13.9K |
| 14:25 |
6,050.79 |
6,051.11 |
6,050.76 |
6,051.11 |
6.7K |
| 14:26 |
6,051.48 |
6,051.48 |
6,050.98 |
6,051.14 |
5.5K |
| 14:27 |
6,050.95 |
6,050.98 |
6,050.41 |
6,050.60 |
7.2K |
| 14:28 |
6,050.41 |
6,051.74 |
6,050.41 |
6,051.74 |
7.9K |
| 14:29 |
6,051.62 |
6,051.62 |
6,051.07 |
6,051.07 |
8.3K |
| 14:30 |
6,050.73 |
6,050.73 |
6,050.55 |
6,050.55 |
9.8K |
| 14:31 |
6,050.11 |
6,050.98 |
6,050.11 |
6,050.98 |
6.0K |
| 14:32 |
6,050.59 |
6,051.18 |
6,050.59 |
6,051.09 |
7.7K |
| 14:33 |
6,051.09 |
6,052.20 |
6,051.09 |
6,051.44 |
4.9K |
| 14:34 |
6,051.31 |
6,051.50 |
6,051.03 |
6,051.50 |
20.4K |
| 14:35 |
6,051.50 |
6,051.62 |
6,051.50 |
6,051.60 |
1.4K |
| 14:36 |
6,052.69 |
6,053.38 |
6,052.69 |
6,053.14 |
16.2K |
| 14:37 |
6,052.68 |
6,053.03 |
6,052.41 |
6,052.65 |
7.9K |
| 14:38 |
6,052.65 |
6,054.31 |
6,052.65 |
6,054.31 |
9.7K |
| 14:39 |
6,054.63 |
6,056.55 |
6,054.63 |
6,056.55 |
13.9K |
| 14:40 |
6,056.84 |
6,056.97 |
6,056.28 |
6,056.97 |
8.4K |
| 14:41 |
6,056.30 |
6,056.56 |
6,056.05 |
6,056.56 |
8.9K |
| 14:42 |
6,057.34 |
6,057.34 |
6,056.74 |
6,056.78 |
3.9K |
| 14:43 |
6,056.86 |
6,056.86 |
6,056.54 |
6,056.74 |
14.3K |
| 14:44 |
6,056.20 |
6,056.45 |
6,056.20 |
6,056.45 |
7.7K |
| 14:45 |
6,056.39 |
6,056.69 |
6,056.39 |
6,056.56 |
4.3K |
| 14:46 |
6,056.46 |
6,056.59 |
6,056.42 |
6,056.56 |
9.9K |
| 14:47 |
6,056.75 |
6,056.75 |
6,055.79 |
6,055.89 |
2.4K |
| 14:48 |
6,055.95 |
6,056.47 |
6,055.83 |
6,056.47 |
4.7K |
| 14:49 |
6,057.49 |
6,058.06 |
6,057.49 |
6,058.06 |
9.2K |
| 14:50 |
6,057.55 |
6,058.12 |
6,056.43 |
6,056.43 |
7.5K |
| 14:51 |
6,057.18 |
6,058.63 |
6,057.18 |
6,058.63 |
4.6K |
| 14:52 |
6,059.15 |
6,060.30 |
6,058.89 |
6,060.30 |
4.8K |
| 14:53 |
6,060.87 |
6,062.16 |
6,060.87 |
6,062.16 |
10.3K |
| 14:54 |
6,062.93 |
6,062.93 |
6,061.42 |
6,061.42 |
13.3K |
| 14:55 |
6,061.43 |
6,061.43 |
6,061.24 |
6,061.39 |
9.2K |
| 14:56 |
6,062.00 |
6,062.16 |
6,061.78 |
6,061.78 |
12.2K |
| 14:57 |
6,061.85 |
6,061.85 |
6,060.74 |
6,060.97 |
14.2K |
| 14:58 |
6,061.10 |
6,061.35 |
6,061.10 |
6,061.35 |
4.3K |
| 14:59 |
6,061.46 |
6,063.69 |
6,061.46 |
6,063.69 |
8.3K |
| 15:00 |
6,064.27 |
6,064.27 |
6,060.43 |
6,060.58 |
58.4K |
| 15:01 |
6,058.04 |
6,058.04 |
6,057.42 |
6,057.42 |
28.4K |
| 15:02 |
6,058.18 |
6,059.06 |
6,058.17 |
6,059.06 |
29.1K |
| 15:03 |
6,059.06 |
6,059.30 |
6,058.80 |
6,059.30 |
7.3K |
| 15:04 |
6,059.30 |
6,059.75 |
6,059.22 |
6,059.75 |
13.0K |
| 15:05 |
6,060.53 |
6,060.91 |
6,059.08 |
6,059.08 |
55.9K |
| 15:06 |
6,059.21 |
6,059.49 |
6,058.93 |
6,058.95 |
53.8K |
| 15:07 |
6,059.04 |
6,060.44 |
6,059.04 |
6,059.48 |
19.7K |
| 15:08 |
6,059.80 |
6,060.39 |
6,059.80 |
6,060.39 |
13.4K |
| 15:09 |
6,059.85 |
6,059.85 |
6,058.26 |
6,058.26 |
13.4K |
| 15:10 |
6,058.70 |
6,059.47 |
6,058.70 |
6,059.28 |
13.9K |
| 15:11 |
6,059.76 |
6,060.15 |
6,058.95 |
6,059.71 |
11.4K |
| 15:12 |
6,060.56 |
6,061.85 |
6,060.56 |
6,061.85 |
26.5K |
| 15:13 |
6,063.09 |
6,063.58 |
6,062.83 |
6,063.13 |
12.1K |
| 15:14 |
6,062.64 |
6,062.64 |
6,062.02 |
6,062.41 |
8.5K |
| 15:15 |
6,062.47 |
6,063.30 |
6,062.47 |
6,063.30 |
17.4K |
| 15:16 |
6,063.39 |
6,065.45 |
6,063.39 |
6,065.45 |
16.7K |
| 15:17 |
6,065.87 |
6,066.32 |
6,065.81 |
6,065.81 |
10.6K |
| 15:18 |
6,065.20 |
6,065.53 |
6,064.99 |
6,065.13 |
15.2K |
| 15:19 |
6,064.31 |
6,065.43 |
6,064.06 |
6,064.67 |
11.2K |
| 15:20 |
6,064.06 |
6,064.06 |
6,062.68 |
6,062.68 |
21.7K |
| 15:21 |
6,062.62 |
6,062.62 |
6,061.74 |
6,061.74 |
16.2K |
| 15:22 |
6,061.56 |
6,062.11 |
6,061.56 |
6,062.11 |
12.3K |
| 15:23 |
6,062.39 |
6,064.20 |
6,062.39 |
6,064.20 |
18.6K |
| 15:24 |
6,064.61 |
6,065.60 |
6,064.30 |
6,065.60 |
16.2K |
| 15:25 |
6,065.34 |
6,065.59 |
6,065.34 |
6,065.59 |
14.2K |
| 15:26 |
6,066.68 |
6,066.68 |
6,066.01 |
6,066.01 |
16.6K |
| 15:27 |
6,065.95 |
6,066.91 |
6,065.95 |
6,066.91 |
15.4K |
| 15:28 |
6,066.41 |
6,066.74 |
6,065.78 |
6,065.78 |
12.6K |
| 15:29 |
6,066.52 |
6,066.52 |
6,065.94 |
6,066.01 |
10.1K |
| 15:30 |
6,066.42 |
6,066.42 |
6,065.03 |
6,065.03 |
48.4K |
| 15:31 |
6,063.99 |
6,067.07 |
6,063.99 |
6,067.07 |
14.7K |
| 15:32 |
6,066.71 |
6,066.71 |
6,064.79 |
6,064.79 |
18.9K |
| 15:33 |
6,064.92 |
6,065.07 |
6,064.25 |
6,065.07 |
18.7K |
| 15:34 |
6,065.49 |
6,065.49 |
6,064.05 |
6,064.05 |
17.3K |
| 15:35 |
6,062.39 |
6,062.39 |
6,058.36 |
6,058.36 |
28.9K |
| 15:36 |
6,057.36 |
6,057.36 |
6,057.05 |
6,057.05 |
18.5K |
| 15:37 |
6,056.92 |
6,056.92 |
6,055.73 |
6,055.74 |
13.3K |
| 15:38 |
6,053.82 |
6,053.82 |
6,052.50 |
6,052.50 |
7.5K |
| 15:39 |
6,052.51 |
6,053.34 |
6,052.49 |
6,053.34 |
13.8K |
| 15:40 |
6,053.78 |
6,054.77 |
6,053.78 |
6,054.25 |
8.8K |
| 15:41 |
6,052.68 |
6,052.86 |
6,049.66 |
6,049.66 |
21.3K |
| 15:42 |
6,048.87 |
6,049.75 |
6,047.04 |
6,047.04 |
16.8K |
| 15:43 |
6,047.27 |
6,049.00 |
6,047.27 |
6,048.66 |
26.5K |
| 15:44 |
6,049.11 |
6,049.11 |
6,048.76 |
6,048.77 |
13.9K |
| 15:45 |
6,049.21 |
6,049.21 |
6,048.44 |
6,048.76 |
19.9K |
| 15:46 |
6,048.55 |
6,050.62 |
6,048.55 |
6,049.96 |
22.4K |
| 15:47 |
6,048.44 |
6,048.44 |
6,046.46 |
6,046.46 |
27.3K |
| 15:48 |
6,044.66 |
6,044.99 |
6,044.53 |
6,044.80 |
19.6K |
| 15:49 |
6,043.28 |
6,044.37 |
6,043.28 |
6,044.37 |
21.6K |
| 15:50 |
6,050.48 |
6,053.03 |
6,050.03 |
6,050.03 |
92.4K |
| 15:51 |
6,051.02 |
6,051.16 |
6,049.79 |
6,049.79 |
38.5K |
| 15:52 |
6,049.96 |
6,051.21 |
6,049.35 |
6,049.35 |
36.4K |
| 15:53 |
6,048.58 |
6,051.88 |
6,048.58 |
6,051.88 |
52.2K |
| 15:54 |
6,051.98 |
6,052.60 |
6,051.09 |
6,051.09 |
40.0K |
| 15:55 |
6,050.53 |
6,052.93 |
6,050.53 |
6,052.93 |
63.5K |
| 15:56 |
6,054.87 |
6,054.89 |
6,054.22 |
6,054.89 |
60.9K |
| 15:57 |
6,055.04 |
6,055.04 |
6,054.20 |
6,054.20 |
60.4K |
| 15:58 |
6,053.96 |
6,054.21 |
6,051.40 |
6,051.40 |
82.9K |
| 15:59 |
6,051.63 |
6,054.10 |
6,051.63 |
6,053.10 |
140.0K |
| 16:00 |
6,052.91 |
6,052.91 |
6,052.91 |
6,052.91 |
6,212.4K |
| 16:01 |
6,052.91 |
6,052.91 |
6,052.91 |
6,052.91 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|