| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,035.55 |
6,035.55 |
6,016.99 |
6,022.65 |
3,537.5K |
| 09:31 |
6,017.96 |
6,025.93 |
6,017.96 |
6,025.93 |
16.9K |
| 09:32 |
6,024.68 |
6,024.68 |
6,018.66 |
6,018.66 |
24.9K |
| 09:33 |
6,014.54 |
6,014.54 |
6,012.60 |
6,014.15 |
15.0K |
| 09:34 |
6,019.26 |
6,020.90 |
6,019.12 |
6,019.12 |
19.5K |
| 09:35 |
6,015.36 |
6,015.36 |
6,009.26 |
6,009.26 |
23.6K |
| 09:36 |
6,008.34 |
6,008.34 |
6,000.88 |
6,000.88 |
44.3K |
| 09:37 |
5,999.82 |
5,999.82 |
5,997.48 |
5,997.48 |
14.1K |
| 09:38 |
5,997.90 |
6,001.72 |
5,997.78 |
6,001.72 |
7.7K |
| 09:39 |
6,007.10 |
6,008.54 |
6,005.88 |
6,005.88 |
15.7K |
| 09:40 |
6,007.82 |
6,010.19 |
6,007.18 |
6,007.18 |
9.4K |
| 09:41 |
6,007.81 |
6,010.90 |
6,007.81 |
6,010.90 |
10.9K |
| 09:42 |
6,013.08 |
6,013.57 |
6,012.41 |
6,013.57 |
9.9K |
| 09:43 |
6,013.57 |
6,014.92 |
6,010.00 |
6,010.00 |
15.5K |
| 09:44 |
6,009.40 |
6,009.45 |
6,008.98 |
6,008.98 |
10.8K |
| 09:45 |
6,008.11 |
6,008.11 |
6,003.03 |
6,003.03 |
17.7K |
| 09:46 |
6,003.03 |
6,008.08 |
6,003.03 |
6,008.08 |
21.1K |
| 09:47 |
6,008.53 |
6,009.76 |
6,008.53 |
6,009.76 |
13.4K |
| 09:48 |
6,010.79 |
6,010.79 |
6,009.57 |
6,009.57 |
20.0K |
| 09:49 |
6,007.51 |
6,009.41 |
6,007.51 |
6,009.02 |
18.7K |
| 09:50 |
6,008.17 |
6,008.45 |
6,006.49 |
6,006.49 |
28.0K |
| 09:51 |
6,006.55 |
6,006.88 |
6,005.97 |
6,006.70 |
14.7K |
| 09:52 |
6,007.50 |
6,009.39 |
6,007.01 |
6,009.39 |
7.2K |
| 09:53 |
6,009.78 |
6,010.30 |
6,009.78 |
6,009.91 |
12.3K |
| 09:54 |
6,010.49 |
6,010.49 |
6,008.60 |
6,009.25 |
15.3K |
| 09:55 |
6,010.81 |
6,013.26 |
6,010.81 |
6,013.26 |
15.0K |
| 09:56 |
6,012.88 |
6,012.88 |
6,011.00 |
6,011.00 |
8.3K |
| 09:57 |
6,010.49 |
6,010.56 |
6,007.72 |
6,007.72 |
14.8K |
| 09:58 |
6,007.72 |
6,009.40 |
6,007.72 |
6,008.49 |
10.6K |
| 09:59 |
6,006.19 |
6,008.70 |
6,006.19 |
6,008.70 |
12.8K |
| 10:00 |
6,008.63 |
6,010.80 |
6,008.57 |
6,010.41 |
16.1K |
| 10:01 |
6,010.48 |
6,013.05 |
6,010.48 |
6,013.03 |
12.8K |
| 10:02 |
6,012.99 |
6,013.49 |
6,012.60 |
6,013.49 |
19.6K |
| 10:03 |
6,014.73 |
6,014.73 |
6,013.93 |
6,013.93 |
11.1K |
| 10:04 |
6,014.55 |
6,016.75 |
6,014.55 |
6,016.75 |
10.9K |
| 10:05 |
6,016.75 |
6,018.30 |
6,016.75 |
6,018.30 |
14.2K |
| 10:06 |
6,018.85 |
6,018.85 |
6,015.93 |
6,016.27 |
27.9K |
| 10:07 |
6,016.26 |
6,017.24 |
6,016.26 |
6,017.24 |
8.0K |
| 10:08 |
6,016.60 |
6,016.60 |
6,015.67 |
6,015.67 |
10.8K |
| 10:09 |
6,013.47 |
6,013.55 |
6,012.51 |
6,012.51 |
20.9K |
| 10:10 |
6,011.23 |
6,011.23 |
6,007.91 |
6,007.91 |
19.3K |
| 10:11 |
6,006.70 |
6,006.70 |
6,004.92 |
6,004.92 |
18.5K |
| 10:12 |
6,004.22 |
6,006.71 |
6,003.82 |
6,006.71 |
10.4K |
| 10:13 |
6,007.72 |
6,008.64 |
6,007.72 |
6,008.51 |
4.4K |
| 10:14 |
6,007.61 |
6,007.66 |
6,005.86 |
6,005.86 |
16.3K |
| 10:15 |
6,006.11 |
6,008.75 |
6,006.11 |
6,007.44 |
6.9K |
| 10:16 |
6,006.20 |
6,006.97 |
6,006.20 |
6,006.97 |
9.9K |
| 10:17 |
6,006.79 |
6,006.79 |
6,003.72 |
6,003.72 |
15.0K |
| 10:18 |
6,004.11 |
6,007.25 |
6,004.11 |
6,007.25 |
4.6K |
| 10:19 |
6,008.03 |
6,008.03 |
6,004.85 |
6,004.85 |
15.4K |
| 10:20 |
6,004.85 |
6,005.18 |
6,002.15 |
6,002.15 |
13.0K |
| 10:21 |
6,002.54 |
6,002.71 |
6,001.42 |
6,002.71 |
9.4K |
| 10:22 |
6,005.06 |
6,005.06 |
6,003.66 |
6,003.92 |
12.3K |
| 10:23 |
6,004.94 |
6,006.71 |
6,004.94 |
6,006.71 |
2.9K |
| 10:24 |
6,006.90 |
6,008.74 |
6,006.90 |
6,008.74 |
9.0K |
| 10:25 |
6,008.78 |
6,008.98 |
6,008.54 |
6,008.98 |
6.1K |
| 10:26 |
6,008.78 |
6,010.44 |
6,008.78 |
6,010.24 |
11.6K |
| 10:27 |
6,009.83 |
6,010.22 |
6,009.83 |
6,010.10 |
7.7K |
| 10:28 |
6,010.75 |
6,012.63 |
6,010.75 |
6,012.63 |
17.6K |
| 10:29 |
6,012.43 |
6,012.43 |
6,011.98 |
6,012.00 |
10.5K |
| 10:30 |
6,013.02 |
6,014.26 |
6,013.02 |
6,013.80 |
17.1K |
| 10:31 |
6,013.80 |
6,015.63 |
6,013.80 |
6,015.63 |
7.9K |
| 10:32 |
6,017.80 |
6,019.81 |
6,017.80 |
6,019.81 |
8.3K |
| 10:33 |
6,019.86 |
6,020.55 |
6,018.77 |
6,019.66 |
30.1K |
| 10:34 |
6,019.32 |
6,019.57 |
6,018.80 |
6,018.80 |
8.2K |
| 10:35 |
6,019.18 |
6,020.08 |
6,018.66 |
6,018.66 |
17.2K |
| 10:36 |
6,018.67 |
6,020.64 |
6,018.67 |
6,020.25 |
16.0K |
| 10:37 |
6,020.28 |
6,021.14 |
6,019.93 |
6,021.14 |
7.1K |
| 10:38 |
6,021.01 |
6,022.13 |
6,019.98 |
6,022.13 |
11.1K |
| 10:39 |
6,024.08 |
6,025.70 |
6,024.08 |
6,025.64 |
20.4K |
| 10:40 |
6,025.65 |
6,026.03 |
6,025.65 |
6,025.80 |
6.4K |
| 10:41 |
6,025.41 |
6,027.46 |
6,025.41 |
6,027.46 |
12.1K |
| 10:42 |
6,027.54 |
6,028.28 |
6,027.54 |
6,028.28 |
4.6K |
| 10:43 |
6,027.67 |
6,028.48 |
6,027.67 |
6,028.48 |
22.5K |
| 10:44 |
6,028.98 |
6,028.98 |
6,028.26 |
6,028.26 |
26.4K |
| 10:45 |
6,028.51 |
6,028.51 |
6,027.49 |
6,027.49 |
16.4K |
| 10:46 |
6,027.49 |
6,027.78 |
6,027.49 |
6,027.78 |
5.5K |
| 10:47 |
6,029.17 |
6,030.98 |
6,029.17 |
6,030.98 |
40.2K |
| 10:48 |
6,031.06 |
6,031.64 |
6,028.98 |
6,028.98 |
23.1K |
| 10:49 |
6,028.98 |
6,028.98 |
6,028.76 |
6,028.76 |
20.4K |
| 10:50 |
6,028.45 |
6,028.45 |
6,027.45 |
6,027.45 |
19.5K |
| 10:51 |
6,026.94 |
6,027.52 |
6,026.94 |
6,027.52 |
4.3K |
| 10:52 |
6,027.52 |
6,027.52 |
6,027.20 |
6,027.20 |
5.1K |
| 10:53 |
6,026.70 |
6,027.45 |
6,026.70 |
6,027.21 |
18.7K |
| 10:54 |
6,027.70 |
6,027.95 |
6,027.70 |
6,027.95 |
8.4K |
| 10:55 |
6,027.38 |
6,027.77 |
6,027.38 |
6,027.75 |
22.1K |
| 10:56 |
6,027.75 |
6,028.53 |
6,027.75 |
6,028.40 |
2.3K |
| 10:57 |
6,028.40 |
6,028.40 |
6,027.43 |
6,027.43 |
2.8K |
| 10:58 |
6,028.78 |
6,032.21 |
6,028.78 |
6,032.21 |
29.4K |
| 10:59 |
6,033.37 |
6,033.55 |
6,032.77 |
6,032.77 |
9.7K |
| 11:00 |
6,032.19 |
6,033.22 |
6,031.78 |
6,033.22 |
7.0K |
| 11:01 |
6,034.00 |
6,034.12 |
6,033.69 |
6,033.69 |
3.6K |
| 11:02 |
6,033.11 |
6,033.11 |
6,032.94 |
6,032.94 |
9.4K |
| 11:03 |
6,033.89 |
6,034.41 |
6,033.64 |
6,034.41 |
14.1K |
| 11:04 |
6,033.53 |
6,033.53 |
6,031.10 |
6,031.18 |
10.1K |
| 11:05 |
6,031.26 |
6,031.62 |
6,030.83 |
6,031.62 |
47.9K |
| 11:06 |
6,030.98 |
6,030.98 |
6,029.28 |
6,029.28 |
22.6K |
| 11:07 |
6,028.51 |
6,028.51 |
6,027.53 |
6,027.94 |
4.8K |
| 11:08 |
6,027.66 |
6,027.66 |
6,026.17 |
6,026.17 |
11.2K |
| 11:09 |
6,026.70 |
6,029.37 |
6,026.70 |
6,029.37 |
6.9K |
| 11:10 |
6,029.37 |
6,029.37 |
6,027.42 |
6,027.80 |
14.4K |
| 11:11 |
6,027.77 |
6,027.77 |
6,024.11 |
6,024.11 |
13.9K |
| 11:12 |
6,023.74 |
6,026.92 |
6,023.74 |
6,026.92 |
13.9K |
| 11:13 |
6,026.53 |
6,027.66 |
6,026.53 |
6,027.66 |
4.2K |
| 11:14 |
6,027.66 |
6,028.17 |
6,026.79 |
6,028.17 |
6.6K |
| 11:15 |
6,027.78 |
6,029.12 |
6,027.78 |
6,029.12 |
3.4K |
| 11:16 |
6,028.81 |
6,029.60 |
6,028.81 |
6,029.60 |
4.9K |
| 11:17 |
6,029.35 |
6,029.36 |
6,029.20 |
6,029.27 |
3.7K |
| 11:18 |
6,028.24 |
6,028.24 |
6,027.67 |
6,028.05 |
17.0K |
| 11:19 |
6,027.99 |
6,027.99 |
6,027.24 |
6,027.24 |
1.1K |
| 11:20 |
6,027.12 |
6,027.12 |
6,024.89 |
6,024.89 |
3.1K |
| 11:21 |
6,024.50 |
6,024.50 |
6,022.76 |
6,022.87 |
14.9K |
| 11:22 |
6,022.95 |
6,022.95 |
6,022.20 |
6,022.20 |
7.5K |
| 11:23 |
6,022.25 |
6,022.25 |
6,020.77 |
6,022.01 |
7.7K |
| 11:24 |
6,022.13 |
6,022.80 |
6,021.68 |
6,022.42 |
11.5K |
| 11:25 |
6,022.29 |
6,022.35 |
6,021.97 |
6,022.35 |
6.9K |
| 11:26 |
6,022.42 |
6,022.54 |
6,022.14 |
6,022.14 |
6.1K |
| 11:27 |
6,020.02 |
6,020.02 |
6,018.07 |
6,018.07 |
18.3K |
| 11:28 |
6,018.28 |
6,018.82 |
6,018.28 |
6,018.82 |
4.5K |
| 11:29 |
6,018.82 |
6,019.07 |
6,018.48 |
6,018.48 |
13.6K |
| 11:30 |
6,016.83 |
6,017.08 |
6,016.61 |
6,017.08 |
10.5K |
| 11:31 |
6,016.38 |
6,016.38 |
6,015.26 |
6,015.26 |
21.5K |
| 11:32 |
6,015.87 |
6,015.87 |
6,014.35 |
6,015.03 |
19.1K |
| 11:33 |
6,015.79 |
6,015.79 |
6,015.03 |
6,015.78 |
5.3K |
| 11:34 |
6,015.65 |
6,015.89 |
6,015.59 |
6,015.64 |
7.2K |
| 11:35 |
6,015.04 |
6,017.42 |
6,015.04 |
6,017.42 |
15.6K |
| 11:36 |
6,018.15 |
6,018.39 |
6,017.26 |
6,017.26 |
11.3K |
| 11:37 |
6,017.06 |
6,017.06 |
6,016.02 |
6,016.23 |
11.1K |
| 11:38 |
6,016.23 |
6,016.37 |
6,015.51 |
6,015.51 |
7.6K |
| 11:39 |
6,015.39 |
6,016.76 |
6,015.39 |
6,016.76 |
7.8K |
| 11:40 |
6,020.03 |
6,020.03 |
6,019.05 |
6,019.05 |
15.6K |
| 11:41 |
6,018.48 |
6,018.61 |
6,018.48 |
6,018.49 |
5.6K |
| 11:42 |
6,018.49 |
6,019.76 |
6,018.49 |
6,019.76 |
6.1K |
| 11:43 |
6,019.64 |
6,020.51 |
6,019.51 |
6,020.51 |
2.9K |
| 11:44 |
6,021.17 |
6,023.41 |
6,021.17 |
6,023.41 |
7.4K |
| 11:45 |
6,023.53 |
6,024.22 |
6,023.53 |
6,024.22 |
3.4K |
| 11:46 |
6,024.47 |
6,024.99 |
6,024.47 |
6,024.99 |
4.0K |
| 11:47 |
6,024.99 |
6,025.19 |
6,024.80 |
6,024.81 |
7.1K |
| 11:48 |
6,025.39 |
6,025.65 |
6,025.08 |
6,025.65 |
7.2K |
| 11:49 |
6,025.66 |
6,026.69 |
6,025.66 |
6,026.69 |
8.8K |
| 11:50 |
6,026.76 |
6,027.50 |
6,026.76 |
6,027.50 |
12.4K |
| 11:51 |
6,027.50 |
6,027.50 |
6,026.60 |
6,027.12 |
15.5K |
| 11:52 |
6,026.93 |
6,027.93 |
6,026.62 |
6,027.62 |
13.4K |
| 11:53 |
6,027.62 |
6,029.14 |
6,027.62 |
6,029.14 |
2.7K |
| 11:54 |
6,028.75 |
6,031.75 |
6,028.75 |
6,031.75 |
18.3K |
| 11:55 |
6,032.72 |
6,033.11 |
6,032.72 |
6,033.11 |
13.6K |
| 11:56 |
6,033.55 |
6,033.55 |
6,033.44 |
6,033.44 |
8.2K |
| 11:57 |
6,033.25 |
6,033.25 |
6,030.56 |
6,031.77 |
11.2K |
| 11:58 |
6,031.74 |
6,031.74 |
6,030.99 |
6,030.99 |
7.4K |
| 11:59 |
6,030.99 |
6,031.25 |
6,030.99 |
6,031.20 |
2.8K |
| 12:00 |
6,031.92 |
6,032.08 |
6,031.92 |
6,031.96 |
4.4K |
| 12:01 |
6,031.99 |
6,033.03 |
6,031.68 |
6,033.03 |
9.7K |
| 12:02 |
6,033.03 |
6,033.97 |
6,033.03 |
6,033.97 |
7.2K |
| 12:03 |
6,033.87 |
6,033.87 |
6,030.86 |
6,031.25 |
30.6K |
| 12:04 |
6,031.25 |
6,032.43 |
6,031.25 |
6,032.43 |
5.7K |
| 12:05 |
6,032.94 |
6,033.14 |
6,032.94 |
6,033.14 |
3.5K |
| 12:06 |
6,033.66 |
6,033.66 |
6,033.02 |
6,033.02 |
5.7K |
| 12:07 |
6,033.02 |
6,033.99 |
6,033.02 |
6,033.60 |
5.5K |
| 12:08 |
6,032.86 |
6,033.69 |
6,032.86 |
6,033.69 |
10.1K |
| 12:09 |
6,033.94 |
6,034.38 |
6,033.94 |
6,034.26 |
5.4K |
| 12:10 |
6,034.24 |
6,034.24 |
6,033.57 |
6,033.57 |
4.2K |
| 12:11 |
6,033.77 |
6,036.36 |
6,033.77 |
6,035.39 |
39.8K |
| 12:12 |
6,035.39 |
6,035.39 |
6,033.34 |
6,033.34 |
103.8K |
| 12:13 |
6,033.66 |
6,034.23 |
6,033.66 |
6,034.17 |
6.6K |
| 12:14 |
6,034.06 |
6,034.06 |
6,032.54 |
6,032.54 |
8.1K |
| 12:15 |
6,032.00 |
6,032.57 |
6,031.88 |
6,032.19 |
11.4K |
| 12:16 |
6,032.70 |
6,033.80 |
6,032.70 |
6,033.80 |
10.1K |
| 12:17 |
6,032.96 |
6,032.96 |
6,031.50 |
6,031.50 |
16.1K |
| 12:18 |
6,031.50 |
6,031.50 |
6,031.07 |
6,031.07 |
5.0K |
| 12:19 |
6,030.47 |
6,030.82 |
6,030.05 |
6,030.05 |
7.6K |
| 12:20 |
6,030.05 |
6,030.05 |
6,029.93 |
6,029.93 |
2.8K |
| 12:21 |
6,028.95 |
6,028.95 |
6,027.87 |
6,027.87 |
8.2K |
| 12:22 |
6,028.24 |
6,029.33 |
6,028.24 |
6,028.84 |
4.8K |
| 12:23 |
6,028.96 |
6,029.67 |
6,028.96 |
6,029.67 |
5.7K |
| 12:24 |
6,029.67 |
6,031.17 |
6,029.67 |
6,031.17 |
2.5K |
| 12:25 |
6,031.81 |
6,031.81 |
6,031.17 |
6,031.29 |
4.7K |
| 12:26 |
6,031.78 |
6,032.48 |
6,031.78 |
6,032.35 |
4.5K |
| 12:27 |
6,031.90 |
6,032.97 |
6,031.90 |
6,032.97 |
8.1K |
| 12:28 |
6,032.58 |
6,033.52 |
6,032.29 |
6,032.29 |
17.0K |
| 12:29 |
6,031.91 |
6,032.66 |
6,031.91 |
6,032.66 |
4.7K |
| 12:30 |
6,033.17 |
6,033.97 |
6,033.17 |
6,033.97 |
3.4K |
| 12:31 |
6,033.31 |
6,034.61 |
6,033.31 |
6,034.61 |
10.6K |
| 12:32 |
6,034.91 |
6,035.51 |
6,034.91 |
6,035.51 |
10.4K |
| 12:33 |
6,035.45 |
6,036.79 |
6,035.45 |
6,036.79 |
11.6K |
| 12:34 |
6,035.96 |
6,037.16 |
6,035.96 |
6,037.16 |
15.9K |
| 12:35 |
6,037.16 |
6,038.22 |
6,037.16 |
6,038.22 |
3.4K |
| 12:36 |
6,038.22 |
6,038.64 |
6,038.13 |
6,038.64 |
4.8K |
| 12:37 |
6,038.83 |
6,039.49 |
6,038.67 |
6,039.37 |
2.2K |
| 12:38 |
6,040.09 |
6,040.45 |
6,039.99 |
6,040.45 |
2.2K |
| 12:39 |
6,039.85 |
6,039.85 |
6,039.09 |
6,039.26 |
13.2K |
| 12:40 |
6,039.26 |
6,039.43 |
6,039.25 |
6,039.43 |
3.5K |
| 12:41 |
6,039.43 |
6,040.93 |
6,039.43 |
6,040.93 |
10.0K |
| 12:42 |
6,040.64 |
6,041.31 |
6,040.64 |
6,041.31 |
4.4K |
| 12:43 |
6,042.09 |
6,042.09 |
6,040.75 |
6,040.75 |
13.2K |
| 12:44 |
6,041.14 |
6,041.14 |
6,040.63 |
6,040.75 |
3.5K |
| 12:45 |
6,040.75 |
6,040.75 |
6,038.52 |
6,038.52 |
23.9K |
| 12:46 |
6,038.45 |
6,038.45 |
6,038.23 |
6,038.23 |
3.6K |
| 12:47 |
6,038.23 |
6,038.47 |
6,037.96 |
6,038.47 |
7.2K |
| 12:48 |
6,038.66 |
6,039.37 |
6,038.66 |
6,039.21 |
5.8K |
| 12:49 |
6,039.60 |
6,039.78 |
6,039.54 |
6,039.70 |
4.7K |
| 12:50 |
6,039.83 |
6,040.83 |
6,039.83 |
6,040.83 |
4.4K |
| 12:51 |
6,040.83 |
6,041.54 |
6,040.83 |
6,041.54 |
13.4K |
| 12:52 |
6,041.46 |
6,041.46 |
6,040.90 |
6,040.90 |
9.8K |
| 12:53 |
6,040.86 |
6,040.86 |
6,040.54 |
6,040.71 |
13.2K |
| 12:54 |
6,040.83 |
6,040.86 |
6,037.36 |
6,037.36 |
20.7K |
| 12:55 |
6,037.30 |
6,037.30 |
6,035.00 |
6,035.00 |
13.3K |
| 12:56 |
6,034.94 |
6,034.95 |
6,034.57 |
6,034.57 |
0.8K |
| 12:57 |
6,034.57 |
6,034.57 |
6,034.18 |
6,034.38 |
3.0K |
| 12:58 |
6,034.83 |
6,034.83 |
6,033.18 |
6,033.18 |
21.2K |
| 12:59 |
6,032.96 |
6,032.96 |
6,032.57 |
6,032.57 |
3.5K |
| 13:00 |
6,032.83 |
6,032.83 |
6,031.43 |
6,031.43 |
16.8K |
| 13:01 |
6,031.49 |
6,032.25 |
6,031.49 |
6,032.18 |
4.0K |
| 13:02 |
6,032.63 |
6,032.63 |
6,030.47 |
6,030.47 |
10.0K |
| 13:03 |
6,030.09 |
6,030.09 |
6,029.70 |
6,030.09 |
4.7K |
| 13:04 |
6,030.09 |
6,030.09 |
6,029.26 |
6,029.26 |
2.0K |
| 13:05 |
6,029.26 |
6,029.64 |
6,029.26 |
6,029.64 |
3.1K |
| 13:06 |
6,030.35 |
6,030.48 |
6,030.34 |
6,030.48 |
12.0K |
| 13:07 |
6,030.97 |
6,030.97 |
6,030.29 |
6,030.29 |
7.0K |
| 13:08 |
6,029.99 |
6,031.89 |
6,029.99 |
6,031.89 |
6.8K |
| 13:09 |
6,032.13 |
6,032.13 |
6,031.66 |
6,031.66 |
8.2K |
| 13:10 |
6,031.40 |
6,031.40 |
6,029.62 |
6,030.26 |
8.3K |
| 13:11 |
6,029.80 |
6,029.97 |
6,029.80 |
6,029.86 |
7.1K |
| 13:12 |
6,029.86 |
6,030.04 |
6,029.80 |
6,029.80 |
56.0K |
| 13:13 |
6,030.18 |
6,030.49 |
6,030.18 |
6,030.49 |
12.0K |
| 13:14 |
6,030.49 |
6,030.85 |
6,030.49 |
6,030.85 |
4.3K |
| 13:15 |
6,030.97 |
6,030.97 |
6,029.91 |
6,030.69 |
17.7K |
| 13:16 |
6,030.44 |
6,030.44 |
6,030.44 |
6,030.44 |
3.3K |
| 13:17 |
6,030.40 |
6,030.47 |
6,030.40 |
6,030.47 |
4.9K |
| 13:18 |
6,030.62 |
6,031.49 |
6,030.62 |
6,031.49 |
7.5K |
| 13:19 |
6,030.97 |
6,030.97 |
6,029.62 |
6,029.62 |
15.7K |
| 13:20 |
6,029.92 |
6,029.92 |
6,028.67 |
6,028.67 |
17.0K |
| 13:21 |
6,028.67 |
6,029.43 |
6,028.29 |
6,029.42 |
9.9K |
| 13:22 |
6,029.59 |
6,029.98 |
6,026.61 |
6,026.61 |
11.6K |
| 13:23 |
6,026.61 |
6,027.56 |
6,026.61 |
6,027.56 |
2.9K |
| 13:24 |
6,027.75 |
6,029.52 |
6,027.75 |
6,029.52 |
3.3K |
| 13:25 |
6,029.91 |
6,030.10 |
6,029.91 |
6,029.91 |
5.2K |
| 13:26 |
6,029.91 |
6,031.39 |
6,029.91 |
6,031.39 |
3.0K |
| 13:27 |
6,031.39 |
6,031.39 |
6,031.04 |
6,031.16 |
5.1K |
| 13:28 |
6,031.20 |
6,035.01 |
6,031.20 |
6,035.01 |
16.0K |
| 13:29 |
6,035.49 |
6,035.80 |
6,035.49 |
6,035.66 |
3.2K |
| 13:30 |
6,035.78 |
6,035.78 |
6,035.59 |
6,035.61 |
11.0K |
| 13:31 |
6,035.69 |
6,035.69 |
6,034.85 |
6,034.85 |
4.6K |
| 13:32 |
6,034.85 |
6,035.32 |
6,034.85 |
6,035.32 |
1.3K |
| 13:33 |
6,035.32 |
6,035.32 |
6,033.68 |
6,033.68 |
13.3K |
| 13:34 |
6,033.15 |
6,035.25 |
6,033.15 |
6,034.86 |
6.2K |
| 13:35 |
6,034.62 |
6,034.62 |
6,034.18 |
6,034.23 |
24.6K |
| 13:36 |
6,033.92 |
6,034.87 |
6,033.92 |
6,034.87 |
3.0K |
| 13:37 |
6,034.74 |
6,034.74 |
6,033.71 |
6,033.71 |
4.1K |
| 13:38 |
6,033.71 |
6,033.92 |
6,032.64 |
6,032.64 |
10.9K |
| 13:39 |
6,032.90 |
6,032.90 |
6,031.09 |
6,031.09 |
22.4K |
| 13:40 |
6,031.55 |
6,031.55 |
6,029.95 |
6,029.95 |
3.8K |
| 13:41 |
6,029.95 |
6,030.00 |
6,029.29 |
6,029.29 |
2.6K |
| 13:42 |
6,029.48 |
6,029.48 |
6,028.22 |
6,028.22 |
6.6K |
| 13:43 |
6,028.17 |
6,028.29 |
6,027.78 |
6,028.10 |
4.7K |
| 13:44 |
6,028.61 |
6,028.71 |
6,028.13 |
6,028.71 |
5.9K |
| 13:45 |
6,028.65 |
6,028.68 |
6,028.65 |
6,028.68 |
2.2K |
| 13:46 |
6,028.68 |
6,029.17 |
6,028.68 |
6,029.17 |
7.1K |
| 13:47 |
6,029.40 |
6,029.93 |
6,029.40 |
6,029.42 |
9.6K |
| 13:48 |
6,029.35 |
6,029.56 |
6,029.35 |
6,029.56 |
1.3K |
| 13:49 |
6,029.56 |
6,030.08 |
6,029.56 |
6,029.97 |
4.8K |
| 13:50 |
6,030.09 |
6,032.28 |
6,030.09 |
6,032.15 |
8.8K |
| 13:51 |
6,032.28 |
6,032.53 |
6,032.28 |
6,032.53 |
4.7K |
| 13:52 |
6,032.53 |
6,032.53 |
6,031.78 |
6,031.91 |
0.8K |
| 13:53 |
6,031.97 |
6,031.97 |
6,031.00 |
6,031.31 |
12.3K |
| 13:54 |
6,031.31 |
6,032.02 |
6,031.26 |
6,032.02 |
4.1K |
| 13:55 |
6,032.26 |
6,033.27 |
6,032.26 |
6,033.27 |
4.2K |
| 13:56 |
6,032.96 |
6,032.96 |
6,032.25 |
6,032.25 |
5.9K |
| 13:57 |
6,031.55 |
6,031.88 |
6,031.55 |
6,031.88 |
7.9K |
| 13:58 |
6,032.29 |
6,032.93 |
6,032.21 |
6,032.93 |
2.4K |
| 13:59 |
6,032.93 |
6,033.18 |
6,032.93 |
6,033.15 |
2.3K |
| 14:00 |
6,033.15 |
6,033.27 |
6,033.00 |
6,033.27 |
6.2K |
| 14:01 |
6,032.85 |
6,033.16 |
6,032.32 |
6,033.16 |
14.1K |
| 14:02 |
6,033.68 |
6,033.75 |
6,032.88 |
6,032.88 |
11.1K |
| 14:03 |
6,032.88 |
6,033.82 |
6,032.88 |
6,033.82 |
4.7K |
| 14:04 |
6,033.82 |
6,033.82 |
6,032.73 |
6,032.79 |
5.9K |
| 14:05 |
6,032.79 |
6,032.79 |
6,032.11 |
6,032.11 |
8.5K |
| 14:06 |
6,032.11 |
6,032.11 |
6,031.44 |
6,031.44 |
7.8K |
| 14:07 |
6,031.30 |
6,032.26 |
6,031.30 |
6,032.14 |
6.4K |
| 14:08 |
6,032.02 |
6,032.02 |
6,031.57 |
6,031.57 |
4.3K |
| 14:09 |
6,031.76 |
6,032.25 |
6,031.76 |
6,032.25 |
8.5K |
| 14:10 |
6,032.25 |
6,032.25 |
6,031.96 |
6,031.96 |
3.4K |
| 14:11 |
6,031.96 |
6,032.14 |
6,031.88 |
6,032.14 |
6.9K |
| 14:12 |
6,032.14 |
6,032.38 |
6,032.14 |
6,032.38 |
1.4K |
| 14:13 |
6,032.50 |
6,032.84 |
6,032.32 |
6,032.32 |
7.1K |
| 14:14 |
6,031.70 |
6,032.11 |
6,031.70 |
6,031.99 |
6.4K |
| 14:15 |
6,031.22 |
6,031.22 |
6,029.73 |
6,029.73 |
12.9K |
| 14:16 |
6,029.72 |
6,030.84 |
6,029.72 |
6,030.84 |
7.8K |
| 14:17 |
6,030.87 |
6,030.87 |
6,030.81 |
6,030.81 |
1.2K |
| 14:18 |
6,032.15 |
6,034.42 |
6,032.15 |
6,034.42 |
7.9K |
| 14:19 |
6,034.62 |
6,034.85 |
6,034.62 |
6,034.85 |
9.2K |
| 14:20 |
6,034.85 |
6,036.05 |
6,034.85 |
6,036.05 |
8.1K |
| 14:21 |
6,036.05 |
6,036.05 |
6,034.94 |
6,034.94 |
11.8K |
| 14:22 |
6,034.55 |
6,037.25 |
6,034.53 |
6,037.25 |
4.8K |
| 14:23 |
6,037.32 |
6,037.32 |
6,036.83 |
6,037.22 |
3.8K |
| 14:24 |
6,037.00 |
6,037.00 |
6,036.22 |
6,036.22 |
6.6K |
| 14:25 |
6,036.06 |
6,037.98 |
6,036.06 |
6,037.98 |
9.7K |
| 14:26 |
6,037.89 |
6,037.89 |
6,037.36 |
6,037.67 |
4.6K |
| 14:27 |
6,037.38 |
6,037.38 |
6,036.61 |
6,036.61 |
12.2K |
| 14:28 |
6,036.04 |
6,036.56 |
6,036.04 |
6,036.56 |
6.6K |
| 14:29 |
6,036.50 |
6,036.50 |
6,036.12 |
6,036.12 |
0.8K |
| 14:30 |
6,036.12 |
6,036.12 |
6,035.40 |
6,035.43 |
5.6K |
| 14:31 |
6,035.43 |
6,036.34 |
6,035.43 |
6,036.34 |
9.1K |
| 14:32 |
6,036.34 |
6,036.52 |
6,036.34 |
6,036.52 |
5.3K |
| 14:33 |
6,036.07 |
6,036.07 |
6,035.44 |
6,035.44 |
7.0K |
| 14:34 |
6,035.43 |
6,036.44 |
6,035.21 |
6,036.35 |
12.2K |
| 14:35 |
6,036.11 |
6,037.04 |
6,036.11 |
6,037.04 |
4.4K |
| 14:36 |
6,037.04 |
6,037.20 |
6,037.04 |
6,037.08 |
9.5K |
| 14:37 |
6,037.21 |
6,038.11 |
6,037.21 |
6,038.11 |
2.9K |
| 14:38 |
6,038.58 |
6,039.02 |
6,038.58 |
6,039.02 |
17.6K |
| 14:39 |
6,039.08 |
6,039.08 |
6,038.70 |
6,038.94 |
10.0K |
| 14:40 |
6,038.73 |
6,040.88 |
6,038.73 |
6,040.88 |
7.8K |
| 14:41 |
6,041.04 |
6,043.04 |
6,041.04 |
6,043.04 |
8.2K |
| 14:42 |
6,043.04 |
6,043.04 |
6,041.70 |
6,042.26 |
16.6K |
| 14:43 |
6,042.26 |
6,043.86 |
6,042.26 |
6,043.67 |
17.7K |
| 14:44 |
6,043.55 |
6,044.13 |
6,042.98 |
6,042.98 |
20.0K |
| 14:45 |
6,043.63 |
6,043.63 |
6,042.15 |
6,042.32 |
31.0K |
| 14:46 |
6,042.44 |
6,043.62 |
6,042.44 |
6,043.62 |
11.0K |
| 14:47 |
6,043.75 |
6,044.13 |
6,043.75 |
6,043.99 |
4.1K |
| 14:48 |
6,043.63 |
6,044.16 |
6,043.63 |
6,044.16 |
12.2K |
| 14:49 |
6,044.73 |
6,045.43 |
6,044.73 |
6,045.30 |
16.5K |
| 14:50 |
6,045.67 |
6,045.80 |
6,045.20 |
6,045.20 |
15.7K |
| 14:51 |
6,044.81 |
6,044.81 |
6,044.13 |
6,044.13 |
9.8K |
| 14:52 |
6,043.94 |
6,044.78 |
6,043.94 |
6,044.78 |
2.9K |
| 14:53 |
6,044.65 |
6,044.65 |
6,042.81 |
6,042.81 |
4.7K |
| 14:54 |
6,041.74 |
6,041.74 |
6,039.91 |
6,039.91 |
12.1K |
| 14:55 |
6,040.16 |
6,040.35 |
6,038.46 |
6,038.46 |
21.1K |
| 14:56 |
6,038.92 |
6,038.92 |
6,038.41 |
6,038.41 |
14.8K |
| 14:57 |
6,038.41 |
6,038.41 |
6,037.16 |
6,037.16 |
32.7K |
| 14:58 |
6,037.07 |
6,037.07 |
6,037.03 |
6,037.03 |
2.6K |
| 14:59 |
6,036.84 |
6,038.72 |
6,036.84 |
6,037.67 |
8.8K |
| 15:00 |
6,037.65 |
6,037.65 |
6,036.28 |
6,037.15 |
15.2K |
| 15:01 |
6,037.20 |
6,038.58 |
6,037.20 |
6,038.58 |
8.4K |
| 15:02 |
6,038.70 |
6,039.07 |
6,038.70 |
6,039.07 |
18.7K |
| 15:03 |
6,039.29 |
6,039.29 |
6,038.28 |
6,038.28 |
9.5K |
| 15:04 |
6,038.30 |
6,038.99 |
6,038.30 |
6,038.42 |
10.9K |
| 15:05 |
6,038.23 |
6,038.54 |
6,038.17 |
6,038.54 |
19.2K |
| 15:06 |
6,038.98 |
6,039.05 |
6,038.68 |
6,038.68 |
6.9K |
| 15:07 |
6,039.08 |
6,040.02 |
6,039.08 |
6,039.64 |
18.9K |
| 15:08 |
6,039.64 |
6,040.06 |
6,039.64 |
6,040.06 |
10.9K |
| 15:09 |
6,039.97 |
6,040.52 |
6,039.97 |
6,040.52 |
8.3K |
| 15:10 |
6,040.90 |
6,040.90 |
6,040.43 |
6,040.43 |
5.6K |
| 15:11 |
6,040.88 |
6,041.63 |
6,040.88 |
6,041.63 |
15.2K |
| 15:12 |
6,044.69 |
6,045.74 |
6,044.69 |
6,045.74 |
17.1K |
| 15:13 |
6,045.21 |
6,045.73 |
6,045.21 |
6,045.71 |
13.2K |
| 15:14 |
6,045.89 |
6,045.89 |
6,044.97 |
6,044.97 |
24.3K |
| 15:15 |
6,045.00 |
6,045.00 |
6,043.36 |
6,043.36 |
6.5K |
| 15:16 |
6,043.48 |
6,043.72 |
6,043.48 |
6,043.72 |
20.3K |
| 15:17 |
6,043.28 |
6,043.93 |
6,043.28 |
6,043.42 |
11.9K |
| 15:18 |
6,044.31 |
6,044.64 |
6,043.84 |
6,044.64 |
14.8K |
| 15:19 |
6,044.47 |
6,044.98 |
6,044.47 |
6,044.98 |
5.1K |
| 15:20 |
6,044.85 |
6,045.75 |
6,044.85 |
6,045.75 |
39.9K |
| 15:21 |
6,046.17 |
6,046.18 |
6,046.03 |
6,046.18 |
17.1K |
| 15:22 |
6,046.62 |
6,046.82 |
6,046.28 |
6,046.78 |
8.5K |
| 15:23 |
6,046.76 |
6,047.19 |
6,046.67 |
6,046.67 |
15.4K |
| 15:24 |
6,046.92 |
6,046.92 |
6,046.45 |
6,046.88 |
26.0K |
| 15:25 |
6,047.26 |
6,048.07 |
6,046.93 |
6,046.93 |
15.4K |
| 15:26 |
6,047.32 |
6,047.65 |
6,047.32 |
6,047.65 |
5.5K |
| 15:27 |
6,046.76 |
6,047.45 |
6,046.76 |
6,047.45 |
22.8K |
| 15:28 |
6,047.71 |
6,048.07 |
6,047.27 |
6,048.07 |
6.8K |
| 15:29 |
6,048.95 |
6,050.46 |
6,048.95 |
6,049.52 |
12.0K |
| 15:30 |
6,049.91 |
6,051.13 |
6,049.91 |
6,051.13 |
25.1K |
| 15:31 |
6,049.87 |
6,051.00 |
6,049.86 |
6,051.00 |
8.0K |
| 15:32 |
6,051.05 |
6,053.01 |
6,051.05 |
6,053.01 |
11.4K |
| 15:33 |
6,053.74 |
6,054.71 |
6,053.74 |
6,054.71 |
11.6K |
| 15:34 |
6,054.89 |
6,055.02 |
6,054.81 |
6,054.84 |
14.5K |
| 15:35 |
6,054.83 |
6,054.97 |
6,054.47 |
6,054.97 |
7.4K |
| 15:36 |
6,054.94 |
6,056.06 |
6,054.94 |
6,055.49 |
12.0K |
| 15:37 |
6,055.24 |
6,055.24 |
6,054.39 |
6,054.56 |
10.8K |
| 15:38 |
6,054.64 |
6,055.88 |
6,054.64 |
6,055.88 |
10.6K |
| 15:39 |
6,055.85 |
6,056.63 |
6,055.85 |
6,056.63 |
8.9K |
| 15:40 |
6,056.71 |
6,056.71 |
6,055.95 |
6,056.11 |
11.4K |
| 15:41 |
6,055.29 |
6,055.89 |
6,054.48 |
6,054.83 |
21.8K |
| 15:42 |
6,055.45 |
6,055.45 |
6,053.45 |
6,053.45 |
22.9K |
| 15:43 |
6,053.38 |
6,053.38 |
6,053.15 |
6,053.15 |
7.1K |
| 15:44 |
6,052.96 |
6,053.55 |
6,052.96 |
6,053.39 |
18.4K |
| 15:45 |
6,053.78 |
6,054.22 |
6,053.78 |
6,053.98 |
13.9K |
| 15:46 |
6,053.40 |
6,053.40 |
6,050.08 |
6,050.91 |
27.9K |
| 15:47 |
6,051.22 |
6,052.01 |
6,051.22 |
6,052.01 |
11.7K |
| 15:48 |
6,052.23 |
6,052.23 |
6,051.46 |
6,051.89 |
16.9K |
| 15:49 |
6,052.27 |
6,052.43 |
6,052.27 |
6,052.40 |
14.7K |
| 15:50 |
6,051.82 |
6,057.39 |
6,051.82 |
6,057.39 |
120.2K |
| 15:51 |
6,057.34 |
6,057.34 |
6,056.52 |
6,057.00 |
60.7K |
| 15:52 |
6,057.08 |
6,057.08 |
6,055.61 |
6,055.61 |
51.6K |
| 15:53 |
6,056.08 |
6,056.08 |
6,055.39 |
6,055.83 |
45.5K |
| 15:54 |
6,057.52 |
6,057.83 |
6,057.07 |
6,057.83 |
56.1K |
| 15:55 |
6,057.97 |
6,057.97 |
6,056.55 |
6,056.95 |
78.9K |
| 15:56 |
6,060.04 |
6,060.04 |
6,058.44 |
6,059.62 |
152.8K |
| 15:57 |
6,061.26 |
6,061.26 |
6,059.87 |
6,060.08 |
80.5K |
| 15:58 |
6,059.84 |
6,059.84 |
6,058.84 |
6,059.54 |
80.0K |
| 15:59 |
6,059.73 |
6,060.47 |
6,059.56 |
6,060.47 |
108.2K |
| 16:00 |
6,060.01 |
6,060.43 |
6,060.01 |
6,060.43 |
13,251.0K |
| 16:01 |
6,060.43 |
6,060.43 |
6,060.43 |
6,060.43 |
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
|