| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,060.43 |
6,078.25 |
6,060.43 |
6,071.05 |
5,695.8K |
| 09:31 |
6,078.86 |
6,078.86 |
6,070.97 |
6,070.97 |
46.2K |
| 09:32 |
6,070.81 |
6,081.19 |
6,070.05 |
6,081.19 |
46.3K |
| 09:33 |
6,070.54 |
6,089.00 |
6,070.54 |
6,089.00 |
29.8K |
| 09:34 |
6,090.55 |
6,095.94 |
6,089.05 |
6,089.05 |
38.9K |
| 09:35 |
6,083.69 |
6,085.64 |
6,083.25 |
6,085.64 |
22.4K |
| 09:36 |
6,086.87 |
6,088.39 |
6,085.95 |
6,085.95 |
32.9K |
| 09:37 |
6,087.41 |
6,089.23 |
6,086.97 |
6,089.23 |
22.6K |
| 09:38 |
6,090.82 |
6,099.20 |
6,090.82 |
6,093.81 |
43.4K |
| 09:39 |
6,093.47 |
6,094.11 |
6,092.19 |
6,094.10 |
15.1K |
| 09:40 |
6,094.64 |
6,094.71 |
6,088.98 |
6,094.46 |
41.2K |
| 09:41 |
6,092.97 |
6,095.05 |
6,092.97 |
6,095.05 |
13.3K |
| 09:42 |
6,096.98 |
6,097.15 |
6,096.49 |
6,096.49 |
25.1K |
| 09:43 |
6,095.11 |
6,095.11 |
6,091.97 |
6,092.70 |
16.2K |
| 09:44 |
6,095.65 |
6,104.16 |
6,095.65 |
6,104.16 |
15.6K |
| 09:45 |
6,104.41 |
6,107.78 |
6,104.41 |
6,107.78 |
23.4K |
| 09:46 |
6,108.64 |
6,109.75 |
6,107.41 |
6,109.75 |
20.1K |
| 09:47 |
6,110.23 |
6,111.70 |
6,108.56 |
6,111.70 |
22.9K |
| 09:48 |
6,111.30 |
6,111.30 |
6,107.57 |
6,107.63 |
21.7K |
| 09:49 |
6,108.82 |
6,110.72 |
6,108.58 |
6,108.58 |
23.1K |
| 09:50 |
6,105.70 |
6,105.70 |
6,105.05 |
6,105.05 |
44.2K |
| 09:51 |
6,104.60 |
6,105.74 |
6,101.52 |
6,105.74 |
19.0K |
| 09:52 |
6,109.28 |
6,109.28 |
6,105.16 |
6,105.16 |
23.8K |
| 09:53 |
6,103.66 |
6,104.53 |
6,102.76 |
6,104.53 |
18.0K |
| 09:54 |
6,106.25 |
6,106.25 |
6,105.09 |
6,105.09 |
12.6K |
| 09:55 |
6,104.97 |
6,106.98 |
6,104.97 |
6,106.96 |
13.9K |
| 09:56 |
6,106.89 |
6,107.60 |
6,106.51 |
6,107.60 |
4.5K |
| 09:57 |
6,107.22 |
6,107.22 |
6,106.89 |
6,106.89 |
8.4K |
| 09:58 |
6,105.88 |
6,109.28 |
6,105.88 |
6,109.28 |
31.3K |
| 09:59 |
6,110.97 |
6,113.80 |
6,110.97 |
6,113.80 |
22.7K |
| 10:00 |
6,114.22 |
6,115.62 |
6,113.64 |
6,115.62 |
59.6K |
| 10:01 |
6,115.45 |
6,120.17 |
6,115.45 |
6,120.17 |
41.0K |
| 10:02 |
6,119.10 |
6,119.36 |
6,117.98 |
6,119.02 |
22.2K |
| 10:03 |
6,117.80 |
6,122.72 |
6,117.80 |
6,122.72 |
40.2K |
| 10:04 |
6,122.26 |
6,122.26 |
6,120.78 |
6,120.98 |
29.6K |
| 10:05 |
6,119.89 |
6,120.45 |
6,118.75 |
6,118.75 |
12.2K |
| 10:06 |
6,117.24 |
6,117.43 |
6,116.85 |
6,117.43 |
50.7K |
| 10:07 |
6,118.88 |
6,118.88 |
6,117.90 |
6,118.27 |
20.9K |
| 10:08 |
6,116.49 |
6,116.49 |
6,111.72 |
6,111.72 |
21.8K |
| 10:09 |
6,114.40 |
6,114.40 |
6,111.79 |
6,111.79 |
13.3K |
| 10:10 |
6,112.28 |
6,113.57 |
6,111.30 |
6,113.57 |
13.2K |
| 10:11 |
6,113.19 |
6,113.96 |
6,112.90 |
6,112.90 |
8.4K |
| 10:12 |
6,113.66 |
6,115.42 |
6,113.66 |
6,115.42 |
32.7K |
| 10:13 |
6,115.92 |
6,118.93 |
6,115.92 |
6,118.93 |
36.7K |
| 10:14 |
6,117.54 |
6,117.74 |
6,114.84 |
6,115.75 |
39.8K |
| 10:15 |
6,117.49 |
6,118.92 |
6,116.72 |
6,116.72 |
21.7K |
| 10:16 |
6,117.87 |
6,119.45 |
6,117.87 |
6,118.04 |
19.6K |
| 10:17 |
6,118.60 |
6,118.99 |
6,117.80 |
6,118.43 |
19.3K |
| 10:18 |
6,119.21 |
6,119.80 |
6,119.21 |
6,119.36 |
6.2K |
| 10:19 |
6,119.36 |
6,121.37 |
6,119.36 |
6,121.37 |
17.8K |
| 10:20 |
6,121.63 |
6,123.79 |
6,121.63 |
6,123.79 |
17.0K |
| 10:21 |
6,124.24 |
6,125.81 |
6,124.24 |
6,125.81 |
17.8K |
| 10:22 |
6,126.49 |
6,126.49 |
6,123.29 |
6,123.29 |
14.4K |
| 10:23 |
6,122.52 |
6,122.52 |
6,120.85 |
6,120.85 |
19.9K |
| 10:24 |
6,120.34 |
6,120.34 |
6,117.70 |
6,117.96 |
22.5K |
| 10:25 |
6,119.35 |
6,122.20 |
6,119.35 |
6,122.20 |
25.9K |
| 10:26 |
6,122.40 |
6,122.40 |
6,121.66 |
6,121.66 |
8.6K |
| 10:27 |
6,121.65 |
6,121.65 |
6,120.84 |
6,120.84 |
16.4K |
| 10:28 |
6,119.94 |
6,120.18 |
6,118.79 |
6,118.79 |
22.1K |
| 10:29 |
6,118.79 |
6,118.79 |
6,117.54 |
6,117.54 |
11.5K |
| 10:30 |
6,116.63 |
6,118.14 |
6,116.63 |
6,118.14 |
13.1K |
| 10:31 |
6,118.51 |
6,118.51 |
6,117.57 |
6,117.82 |
13.4K |
| 10:32 |
6,118.68 |
6,118.68 |
6,117.09 |
6,117.09 |
12.5K |
| 10:33 |
6,118.17 |
6,119.66 |
6,117.97 |
6,119.66 |
27.1K |
| 10:34 |
6,120.19 |
6,121.66 |
6,120.19 |
6,121.43 |
16.7K |
| 10:35 |
6,120.98 |
6,120.98 |
6,120.07 |
6,120.07 |
13.3K |
| 10:36 |
6,121.01 |
6,122.80 |
6,121.01 |
6,122.80 |
9.1K |
| 10:37 |
6,123.35 |
6,123.85 |
6,122.19 |
6,123.85 |
17.1K |
| 10:38 |
6,123.97 |
6,124.10 |
6,123.47 |
6,124.10 |
8.7K |
| 10:39 |
6,123.97 |
6,125.01 |
6,123.97 |
6,125.01 |
8.9K |
| 10:40 |
6,123.74 |
6,123.78 |
6,122.13 |
6,122.13 |
10.7K |
| 10:41 |
6,122.40 |
6,122.57 |
6,122.40 |
6,122.51 |
8.3K |
| 10:42 |
6,122.61 |
6,126.75 |
6,122.61 |
6,125.73 |
16.4K |
| 10:43 |
6,127.62 |
6,128.21 |
6,127.62 |
6,128.01 |
11.2K |
| 10:44 |
6,128.10 |
6,128.54 |
6,127.77 |
6,128.54 |
5.7K |
| 10:45 |
6,127.90 |
6,127.90 |
6,126.30 |
6,126.30 |
12.4K |
| 10:46 |
6,126.70 |
6,128.70 |
6,126.70 |
6,128.70 |
15.3K |
| 10:47 |
6,128.82 |
6,132.06 |
6,128.82 |
6,132.06 |
12.9K |
| 10:48 |
6,132.66 |
6,132.72 |
6,132.63 |
6,132.69 |
19.0K |
| 10:49 |
6,133.16 |
6,134.45 |
6,133.16 |
6,134.45 |
5.5K |
| 10:50 |
6,135.10 |
6,135.10 |
6,131.07 |
6,131.07 |
43.4K |
| 10:51 |
6,131.84 |
6,131.84 |
6,128.95 |
6,128.95 |
18.9K |
| 10:52 |
6,129.65 |
6,129.97 |
6,129.46 |
6,129.97 |
7.7K |
| 10:53 |
6,128.56 |
6,128.56 |
6,126.94 |
6,126.94 |
16.2K |
| 10:54 |
6,126.94 |
6,128.62 |
6,126.94 |
6,128.62 |
17.0K |
| 10:55 |
6,127.85 |
6,129.12 |
6,127.10 |
6,127.10 |
20.6K |
| 10:56 |
6,126.17 |
6,128.54 |
6,126.17 |
6,128.54 |
35.1K |
| 10:57 |
6,128.15 |
6,128.60 |
6,127.69 |
6,127.69 |
21.2K |
| 10:58 |
6,127.31 |
6,128.19 |
6,126.92 |
6,126.92 |
6.1K |
| 10:59 |
6,125.18 |
6,125.18 |
6,123.93 |
6,123.93 |
9.5K |
| 11:00 |
6,124.11 |
6,126.33 |
6,124.11 |
6,126.33 |
13.5K |
| 11:01 |
6,126.14 |
6,126.40 |
6,125.82 |
6,126.40 |
4.7K |
| 11:02 |
6,126.14 |
6,126.40 |
6,124.64 |
6,126.40 |
8.2K |
| 11:03 |
6,126.37 |
6,126.49 |
6,124.21 |
6,124.21 |
7.7K |
| 11:04 |
6,124.91 |
6,124.91 |
6,124.23 |
6,124.55 |
5.9K |
| 11:05 |
6,125.08 |
6,125.08 |
6,124.14 |
6,124.14 |
8.6K |
| 11:06 |
6,125.40 |
6,125.46 |
6,123.82 |
6,124.53 |
14.8K |
| 11:07 |
6,125.74 |
6,127.07 |
6,125.74 |
6,127.07 |
9.5K |
| 11:08 |
6,127.79 |
6,129.71 |
6,127.79 |
6,129.71 |
90.5K |
| 11:09 |
6,129.91 |
6,130.06 |
6,128.77 |
6,128.77 |
23.5K |
| 11:10 |
6,128.72 |
6,128.72 |
6,125.06 |
6,125.06 |
10.8K |
| 11:11 |
6,124.62 |
6,124.81 |
6,124.62 |
6,124.69 |
3.1K |
| 11:12 |
6,122.00 |
6,122.00 |
6,120.95 |
6,121.52 |
8.3K |
| 11:13 |
6,121.97 |
6,123.08 |
6,121.58 |
6,123.08 |
8.3K |
| 11:14 |
6,122.69 |
6,123.34 |
6,122.69 |
6,123.34 |
11.0K |
| 11:15 |
6,122.40 |
6,122.50 |
6,121.72 |
6,121.72 |
8.1K |
| 11:16 |
6,121.72 |
6,123.37 |
6,121.72 |
6,123.37 |
9.8K |
| 11:17 |
6,123.67 |
6,123.67 |
6,123.04 |
6,123.24 |
8.6K |
| 11:18 |
6,123.11 |
6,123.11 |
6,120.71 |
6,120.71 |
8.3K |
| 11:19 |
6,120.68 |
6,120.68 |
6,119.07 |
6,119.07 |
10.5K |
| 11:20 |
6,116.55 |
6,116.55 |
6,114.95 |
6,114.95 |
16.3K |
| 11:21 |
6,114.88 |
6,115.00 |
6,114.28 |
6,114.65 |
7.5K |
| 11:22 |
6,114.55 |
6,114.67 |
6,114.55 |
6,114.65 |
6.3K |
| 11:23 |
6,115.04 |
6,116.38 |
6,114.16 |
6,115.73 |
10.8K |
| 11:24 |
6,115.53 |
6,115.53 |
6,114.18 |
6,114.18 |
8.0K |
| 11:25 |
6,114.83 |
6,115.31 |
6,114.83 |
6,115.31 |
7.5K |
| 11:26 |
6,115.61 |
6,116.59 |
6,115.61 |
6,116.59 |
5.0K |
| 11:27 |
6,116.67 |
6,119.03 |
6,116.67 |
6,119.03 |
10.9K |
| 11:28 |
6,118.26 |
6,119.93 |
6,118.26 |
6,119.78 |
8.8K |
| 11:29 |
6,119.41 |
6,119.53 |
6,119.41 |
6,119.41 |
7.7K |
| 11:30 |
6,119.41 |
6,119.41 |
6,118.50 |
6,118.50 |
9.1K |
| 11:31 |
6,119.28 |
6,122.06 |
6,119.28 |
6,122.06 |
11.5K |
| 11:32 |
6,121.80 |
6,123.53 |
6,121.80 |
6,123.09 |
8.1K |
| 11:33 |
6,122.65 |
6,123.88 |
6,122.65 |
6,122.91 |
17.7K |
| 11:34 |
6,122.64 |
6,122.71 |
6,122.64 |
6,122.71 |
17.6K |
| 11:35 |
6,122.83 |
6,122.83 |
6,122.40 |
6,122.40 |
10.6K |
| 11:36 |
6,122.40 |
6,124.03 |
6,120.91 |
6,120.91 |
13.1K |
| 11:37 |
6,119.23 |
6,119.44 |
6,117.85 |
6,119.44 |
15.4K |
| 11:38 |
6,119.55 |
6,121.63 |
6,119.55 |
6,120.86 |
11.8K |
| 11:39 |
6,121.09 |
6,121.75 |
6,121.03 |
6,121.49 |
6.1K |
| 11:40 |
6,120.79 |
6,120.79 |
6,119.83 |
6,120.17 |
14.6K |
| 11:41 |
6,119.85 |
6,119.94 |
6,119.51 |
6,119.70 |
14.8K |
| 11:42 |
6,120.23 |
6,121.13 |
6,120.23 |
6,121.13 |
5.6K |
| 11:43 |
6,121.19 |
6,121.40 |
6,121.19 |
6,121.40 |
8.1K |
| 11:44 |
6,121.28 |
6,123.13 |
6,121.28 |
6,122.94 |
9.8K |
| 11:45 |
6,123.06 |
6,123.32 |
6,121.64 |
6,121.64 |
14.0K |
| 11:46 |
6,121.42 |
6,121.42 |
6,118.81 |
6,118.81 |
16.6K |
| 11:47 |
6,118.11 |
6,118.11 |
6,115.78 |
6,115.78 |
9.5K |
| 11:48 |
6,115.90 |
6,115.90 |
6,114.14 |
6,114.14 |
8.8K |
| 11:49 |
6,114.14 |
6,116.91 |
6,114.14 |
6,116.91 |
8.3K |
| 11:50 |
6,115.36 |
6,115.56 |
6,114.98 |
6,115.56 |
6.5K |
| 11:51 |
6,115.76 |
6,117.29 |
6,115.76 |
6,117.29 |
4.8K |
| 11:52 |
6,117.47 |
6,117.70 |
6,116.79 |
6,117.48 |
9.2K |
| 11:53 |
6,117.04 |
6,117.05 |
6,116.66 |
6,117.05 |
3.0K |
| 11:54 |
6,116.93 |
6,118.08 |
6,116.93 |
6,117.49 |
10.5K |
| 11:55 |
6,117.47 |
6,118.61 |
6,117.47 |
6,117.86 |
5.2K |
| 11:56 |
6,116.78 |
6,116.78 |
6,116.37 |
6,116.37 |
8.8K |
| 11:57 |
6,116.49 |
6,116.49 |
6,113.80 |
6,113.80 |
14.8K |
| 11:58 |
6,114.43 |
6,114.68 |
6,114.43 |
6,114.55 |
3.7K |
| 11:59 |
6,115.08 |
6,115.08 |
6,114.48 |
6,114.48 |
10.2K |
| 12:00 |
6,114.46 |
6,114.46 |
6,112.25 |
6,112.25 |
13.1K |
| 12:01 |
6,111.24 |
6,111.24 |
6,109.19 |
6,109.19 |
4.8K |
| 12:02 |
6,109.08 |
6,109.81 |
6,109.08 |
6,109.72 |
4.9K |
| 12:03 |
6,109.57 |
6,109.57 |
6,108.40 |
6,108.52 |
4.3K |
| 12:04 |
6,108.27 |
6,108.27 |
6,107.22 |
6,107.22 |
14.6K |
| 12:05 |
6,107.35 |
6,107.48 |
6,106.70 |
6,107.48 |
5.0K |
| 12:06 |
6,106.31 |
6,106.31 |
6,106.13 |
6,106.13 |
3.3K |
| 12:07 |
6,107.28 |
6,107.28 |
6,105.96 |
6,106.12 |
10.7K |
| 12:08 |
6,105.32 |
6,105.59 |
6,104.61 |
6,104.61 |
15.3K |
| 12:09 |
6,106.55 |
6,108.45 |
6,106.55 |
6,108.45 |
9.9K |
| 12:10 |
6,108.88 |
6,109.00 |
6,108.36 |
6,108.36 |
6.6K |
| 12:11 |
6,108.24 |
6,108.24 |
6,107.44 |
6,107.44 |
11.2K |
| 12:12 |
6,107.44 |
6,107.76 |
6,104.61 |
6,104.61 |
12.0K |
| 12:13 |
6,104.99 |
6,106.13 |
6,104.99 |
6,106.13 |
5.4K |
| 12:14 |
6,105.77 |
6,106.31 |
6,105.67 |
6,106.31 |
3.5K |
| 12:15 |
6,105.83 |
6,105.83 |
6,104.93 |
6,104.93 |
7.2K |
| 12:16 |
6,104.93 |
6,105.03 |
6,104.93 |
6,105.03 |
1.3K |
| 12:17 |
6,104.91 |
6,107.38 |
6,104.91 |
6,107.38 |
9.9K |
| 12:18 |
6,107.32 |
6,109.24 |
6,107.07 |
6,109.24 |
13.7K |
| 12:19 |
6,109.77 |
6,109.77 |
6,107.80 |
6,107.80 |
14.3K |
| 12:20 |
6,107.80 |
6,108.19 |
6,107.80 |
6,107.81 |
3.4K |
| 12:21 |
6,108.81 |
6,108.93 |
6,108.75 |
6,108.75 |
6.8K |
| 12:22 |
6,109.14 |
6,109.27 |
6,107.98 |
6,107.98 |
6.2K |
| 12:23 |
6,108.40 |
6,108.65 |
6,108.28 |
6,108.65 |
7.7K |
| 12:24 |
6,108.16 |
6,108.18 |
6,108.16 |
6,108.18 |
2.8K |
| 12:25 |
6,108.32 |
6,109.02 |
6,108.32 |
6,108.89 |
3.2K |
| 12:26 |
6,109.41 |
6,111.78 |
6,109.41 |
6,111.49 |
14.3K |
| 12:27 |
6,111.37 |
6,112.10 |
6,111.37 |
6,112.10 |
9.4K |
| 12:28 |
6,112.38 |
6,115.57 |
6,112.38 |
6,115.31 |
17.9K |
| 12:29 |
6,115.49 |
6,118.03 |
6,115.49 |
6,117.91 |
4.1K |
| 12:30 |
6,117.19 |
6,117.19 |
6,115.30 |
6,116.93 |
13.4K |
| 12:31 |
6,116.51 |
6,116.91 |
6,116.51 |
6,116.91 |
2.6K |
| 12:32 |
6,117.03 |
6,117.27 |
6,114.91 |
6,115.22 |
8.9K |
| 12:33 |
6,113.25 |
6,113.42 |
6,113.25 |
6,113.36 |
11.1K |
| 12:34 |
6,113.52 |
6,113.52 |
6,111.82 |
6,111.82 |
7.1K |
| 12:35 |
6,112.07 |
6,112.19 |
6,111.95 |
6,111.95 |
6.5K |
| 12:36 |
6,113.75 |
6,113.75 |
6,113.26 |
6,113.26 |
7.8K |
| 12:37 |
6,113.06 |
6,113.06 |
6,111.08 |
6,111.08 |
7.4K |
| 12:38 |
6,110.78 |
6,112.53 |
6,110.78 |
6,112.47 |
35.3K |
| 12:39 |
6,112.72 |
6,114.70 |
6,112.72 |
6,114.70 |
3.4K |
| 12:40 |
6,114.94 |
6,114.94 |
6,113.73 |
6,114.31 |
10.4K |
| 12:41 |
6,114.71 |
6,114.71 |
6,113.30 |
6,113.54 |
22.6K |
| 12:42 |
6,113.03 |
6,113.04 |
6,112.42 |
6,112.42 |
3.2K |
| 12:43 |
6,112.73 |
6,115.16 |
6,112.73 |
6,115.16 |
7.0K |
| 12:44 |
6,114.58 |
6,116.04 |
6,114.58 |
6,116.04 |
4.1K |
| 12:45 |
6,116.22 |
6,117.04 |
6,115.84 |
6,117.04 |
13.5K |
| 12:46 |
6,116.17 |
6,116.93 |
6,116.17 |
6,116.93 |
10.1K |
| 12:47 |
6,116.15 |
6,116.15 |
6,115.57 |
6,115.57 |
13.6K |
| 12:48 |
6,114.82 |
6,114.82 |
6,112.72 |
6,112.96 |
15.8K |
| 12:49 |
6,113.23 |
6,113.23 |
6,112.21 |
6,112.21 |
4.1K |
| 12:50 |
6,111.61 |
6,111.61 |
6,111.03 |
6,111.15 |
9.2K |
| 12:51 |
6,111.03 |
6,112.74 |
6,111.03 |
6,112.74 |
6.8K |
| 12:52 |
6,112.67 |
6,114.12 |
6,112.67 |
6,113.93 |
8.1K |
| 12:53 |
6,114.11 |
6,114.86 |
6,113.73 |
6,114.86 |
6.9K |
| 12:54 |
6,115.12 |
6,116.64 |
6,115.12 |
6,116.64 |
7.0K |
| 12:55 |
6,117.82 |
6,117.82 |
6,116.39 |
6,116.39 |
13.8K |
| 12:56 |
6,116.82 |
6,117.56 |
6,116.82 |
6,117.56 |
5.9K |
| 12:57 |
6,118.13 |
6,118.13 |
6,117.98 |
6,117.99 |
5.5K |
| 12:58 |
6,118.36 |
6,118.36 |
6,117.50 |
6,117.75 |
6.7K |
| 12:59 |
6,117.88 |
6,118.59 |
6,117.88 |
6,118.59 |
5.7K |
| 13:00 |
6,119.32 |
6,119.32 |
6,118.40 |
6,118.47 |
16.0K |
| 13:01 |
6,118.58 |
6,118.99 |
6,118.58 |
6,118.99 |
6.3K |
| 13:02 |
6,118.99 |
6,119.38 |
6,118.99 |
6,119.25 |
6.3K |
| 13:03 |
6,119.25 |
6,119.25 |
6,119.00 |
6,119.19 |
0.6K |
| 13:04 |
6,119.19 |
6,119.19 |
6,117.42 |
6,117.74 |
27.2K |
| 13:05 |
6,117.94 |
6,118.57 |
6,116.70 |
6,116.70 |
9.0K |
| 13:06 |
6,116.32 |
6,116.44 |
6,116.26 |
6,116.44 |
1.5K |
| 13:07 |
6,115.76 |
6,115.91 |
6,115.20 |
6,115.91 |
8.3K |
| 13:08 |
6,115.91 |
6,116.12 |
6,115.78 |
6,116.12 |
5.1K |
| 13:09 |
6,116.26 |
6,116.26 |
6,115.93 |
6,115.93 |
8.2K |
| 13:10 |
6,115.93 |
6,116.06 |
6,115.15 |
6,116.06 |
12.8K |
| 13:11 |
6,116.70 |
6,117.19 |
6,116.70 |
6,116.81 |
4.7K |
| 13:12 |
6,116.84 |
6,117.19 |
6,116.84 |
6,117.19 |
2.9K |
| 13:13 |
6,117.06 |
6,117.44 |
6,117.01 |
6,117.01 |
8.3K |
| 13:14 |
6,116.18 |
6,116.18 |
6,115.31 |
6,115.31 |
22.5K |
| 13:15 |
6,114.26 |
6,115.42 |
6,114.26 |
6,114.90 |
7.0K |
| 13:16 |
6,114.67 |
6,114.90 |
6,114.47 |
6,114.90 |
3.0K |
| 13:17 |
6,116.11 |
6,116.70 |
6,116.11 |
6,116.56 |
11.3K |
| 13:18 |
6,116.95 |
6,117.89 |
6,116.95 |
6,117.61 |
18.5K |
| 13:19 |
6,118.14 |
6,118.97 |
6,118.14 |
6,118.97 |
2.2K |
| 13:20 |
6,120.11 |
6,121.85 |
6,120.11 |
6,120.89 |
18.7K |
| 13:21 |
6,120.82 |
6,120.82 |
6,120.46 |
6,120.46 |
2.1K |
| 13:22 |
6,120.46 |
6,120.46 |
6,120.21 |
6,120.21 |
2.7K |
| 13:23 |
6,120.02 |
6,120.78 |
6,120.02 |
6,120.78 |
5.7K |
| 13:24 |
6,120.53 |
6,121.86 |
6,120.53 |
6,121.86 |
8.3K |
| 13:25 |
6,121.86 |
6,122.60 |
6,121.62 |
6,121.97 |
15.2K |
| 13:26 |
6,123.13 |
6,123.72 |
6,122.94 |
6,122.94 |
7.9K |
| 13:27 |
6,122.70 |
6,123.11 |
6,122.70 |
6,123.11 |
4.4K |
| 13:28 |
6,123.23 |
6,123.44 |
6,123.16 |
6,123.16 |
7.8K |
| 13:29 |
6,123.70 |
6,125.63 |
6,123.70 |
6,125.63 |
31.3K |
| 13:30 |
6,125.34 |
6,125.79 |
6,125.34 |
6,125.67 |
22.3K |
| 13:31 |
6,125.86 |
6,127.13 |
6,125.86 |
6,127.13 |
11.2K |
| 13:32 |
6,127.01 |
6,127.87 |
6,127.01 |
6,127.87 |
12.0K |
| 13:33 |
6,126.91 |
6,127.21 |
6,126.91 |
6,127.21 |
44.8K |
| 13:34 |
6,128.10 |
6,128.10 |
6,127.73 |
6,127.73 |
16.2K |
| 13:35 |
6,127.73 |
6,128.35 |
6,127.19 |
6,127.24 |
18.1K |
| 13:36 |
6,125.47 |
6,125.47 |
6,125.11 |
6,125.11 |
20.1K |
| 13:37 |
6,124.73 |
6,124.73 |
6,124.32 |
6,124.32 |
9.3K |
| 13:38 |
6,124.82 |
6,125.66 |
6,124.82 |
6,125.11 |
22.9K |
| 13:39 |
6,125.15 |
6,125.15 |
6,122.69 |
6,122.69 |
26.2K |
| 13:40 |
6,123.10 |
6,123.16 |
6,122.64 |
6,123.16 |
8.0K |
| 13:41 |
6,123.54 |
6,123.80 |
6,123.54 |
6,123.80 |
3.2K |
| 13:42 |
6,123.33 |
6,123.33 |
6,122.65 |
6,122.65 |
11.7K |
| 13:43 |
6,122.58 |
6,122.58 |
6,121.23 |
6,121.54 |
15.3K |
| 13:44 |
6,121.72 |
6,122.40 |
6,121.72 |
6,122.16 |
4.1K |
| 13:45 |
6,122.51 |
6,122.87 |
6,122.51 |
6,122.87 |
7.5K |
| 13:46 |
6,123.12 |
6,123.12 |
6,122.30 |
6,122.30 |
17.7K |
| 13:47 |
6,122.30 |
6,122.30 |
6,121.93 |
6,121.93 |
9.4K |
| 13:48 |
6,121.93 |
6,122.86 |
6,121.50 |
6,122.86 |
27.2K |
| 13:49 |
6,122.80 |
6,122.80 |
6,118.92 |
6,120.05 |
45.7K |
| 13:50 |
6,119.79 |
6,120.69 |
6,119.68 |
6,119.68 |
6.1K |
| 13:51 |
6,119.45 |
6,119.69 |
6,119.45 |
6,119.69 |
4.2K |
| 13:52 |
6,120.06 |
6,120.56 |
6,119.38 |
6,119.38 |
8.3K |
| 13:53 |
6,119.50 |
6,119.50 |
6,117.61 |
6,117.61 |
18.4K |
| 13:54 |
6,117.60 |
6,118.60 |
6,117.27 |
6,118.60 |
6.5K |
| 13:55 |
6,118.54 |
6,119.17 |
6,118.48 |
6,118.48 |
6.5K |
| 13:56 |
6,117.77 |
6,117.77 |
6,115.85 |
6,115.85 |
16.2K |
| 13:57 |
6,114.89 |
6,114.89 |
6,112.34 |
6,112.34 |
14.1K |
| 13:58 |
6,112.49 |
6,112.75 |
6,112.23 |
6,112.23 |
9.3K |
| 13:59 |
6,112.35 |
6,112.35 |
6,110.59 |
6,110.59 |
10.9K |
| 14:00 |
6,110.59 |
6,110.59 |
6,106.45 |
6,106.45 |
46.1K |
| 14:01 |
6,106.18 |
6,106.95 |
6,104.03 |
6,104.03 |
8.3K |
| 14:02 |
6,103.90 |
6,103.90 |
6,102.83 |
6,103.45 |
5.3K |
| 14:03 |
6,102.84 |
6,104.55 |
6,102.84 |
6,104.55 |
12.2K |
| 14:04 |
6,105.00 |
6,107.28 |
6,105.00 |
6,107.28 |
6.2K |
| 14:05 |
6,106.90 |
6,107.30 |
6,106.64 |
6,107.30 |
7.6K |
| 14:06 |
6,107.36 |
6,107.37 |
6,107.26 |
6,107.26 |
8.6K |
| 14:07 |
6,107.98 |
6,108.38 |
6,107.98 |
6,108.38 |
5.2K |
| 14:08 |
6,108.57 |
6,109.54 |
6,108.57 |
6,109.54 |
10.2K |
| 14:09 |
6,110.49 |
6,110.49 |
6,108.19 |
6,108.19 |
11.4K |
| 14:10 |
6,108.07 |
6,108.63 |
6,108.07 |
6,108.63 |
3.0K |
| 14:11 |
6,107.78 |
6,108.35 |
6,107.31 |
6,107.31 |
15.6K |
| 14:12 |
6,108.75 |
6,108.75 |
6,108.63 |
6,108.63 |
2.9K |
| 14:13 |
6,108.44 |
6,110.42 |
6,108.44 |
6,110.42 |
4.6K |
| 14:14 |
6,110.88 |
6,110.88 |
6,109.84 |
6,110.40 |
13.0K |
| 14:15 |
6,111.82 |
6,112.12 |
6,111.82 |
6,112.12 |
9.8K |
| 14:16 |
6,111.69 |
6,111.69 |
6,111.17 |
6,111.17 |
14.6K |
| 14:17 |
6,110.09 |
6,110.62 |
6,110.09 |
6,110.23 |
8.6K |
| 14:18 |
6,109.85 |
6,109.85 |
6,109.40 |
6,109.82 |
11.0K |
| 14:19 |
6,109.95 |
6,111.29 |
6,109.95 |
6,111.29 |
2.5K |
| 14:20 |
6,110.71 |
6,110.71 |
6,110.06 |
6,110.06 |
4.2K |
| 14:21 |
6,110.49 |
6,110.49 |
6,109.73 |
6,110.30 |
5.2K |
| 14:22 |
6,110.24 |
6,110.24 |
6,109.83 |
6,109.83 |
4.4K |
| 14:23 |
6,109.41 |
6,113.21 |
6,109.41 |
6,113.21 |
20.2K |
| 14:24 |
6,113.95 |
6,115.29 |
6,113.95 |
6,115.29 |
17.6K |
| 14:25 |
6,115.56 |
6,116.80 |
6,115.56 |
6,116.41 |
10.0K |
| 14:26 |
6,117.17 |
6,118.51 |
6,117.17 |
6,118.51 |
8.1K |
| 14:27 |
6,118.63 |
6,119.23 |
6,118.63 |
6,119.23 |
3.8K |
| 14:28 |
6,119.70 |
6,121.16 |
6,119.70 |
6,121.16 |
7.9K |
| 14:29 |
6,121.23 |
6,121.36 |
6,120.90 |
6,120.90 |
9.1K |
| 14:30 |
6,120.90 |
6,121.34 |
6,120.90 |
6,121.22 |
12.1K |
| 14:31 |
6,121.87 |
6,121.87 |
6,118.99 |
6,119.36 |
27.6K |
| 14:32 |
6,119.48 |
6,119.48 |
6,118.53 |
6,118.53 |
4.6K |
| 14:33 |
6,118.53 |
6,118.53 |
6,117.92 |
6,117.92 |
4.5K |
| 14:34 |
6,117.92 |
6,117.92 |
6,117.26 |
6,117.80 |
9.0K |
| 14:35 |
6,116.77 |
6,116.93 |
6,115.44 |
6,115.44 |
6.1K |
| 14:36 |
6,115.47 |
6,115.76 |
6,115.27 |
6,115.76 |
5.0K |
| 14:37 |
6,116.96 |
6,116.96 |
6,112.59 |
6,112.61 |
13.4K |
| 14:38 |
6,112.41 |
6,113.08 |
6,112.41 |
6,113.08 |
5.3K |
| 14:39 |
6,112.83 |
6,115.05 |
6,112.83 |
6,114.99 |
6.8K |
| 14:40 |
6,114.79 |
6,114.79 |
6,113.38 |
6,113.38 |
19.4K |
| 14:41 |
6,114.21 |
6,114.80 |
6,114.21 |
6,114.80 |
2.3K |
| 14:42 |
6,114.58 |
6,114.92 |
6,114.32 |
6,114.92 |
13.4K |
| 14:43 |
6,114.22 |
6,114.22 |
6,113.69 |
6,113.69 |
9.7K |
| 14:44 |
6,112.48 |
6,112.48 |
6,112.29 |
6,112.36 |
8.8K |
| 14:45 |
6,112.81 |
6,114.27 |
6,112.81 |
6,114.27 |
8.2K |
| 14:46 |
6,115.12 |
6,115.36 |
6,115.12 |
6,115.36 |
8.1K |
| 14:47 |
6,115.62 |
6,115.75 |
6,114.50 |
6,114.63 |
11.7K |
| 14:48 |
6,116.19 |
6,116.34 |
6,115.97 |
6,116.34 |
16.8K |
| 14:49 |
6,116.82 |
6,116.82 |
6,116.10 |
6,116.10 |
6.8K |
| 14:50 |
6,117.69 |
6,119.16 |
6,117.69 |
6,118.16 |
26.1K |
| 14:51 |
6,118.21 |
6,118.21 |
6,117.78 |
6,117.78 |
7.0K |
| 14:52 |
6,117.83 |
6,117.97 |
6,117.12 |
6,117.12 |
16.0K |
| 14:53 |
6,117.57 |
6,118.00 |
6,117.32 |
6,118.00 |
10.4K |
| 14:54 |
6,117.87 |
6,117.87 |
6,117.55 |
6,117.80 |
3.9K |
| 14:55 |
6,117.42 |
6,117.42 |
6,116.33 |
6,116.88 |
6.2K |
| 14:56 |
6,117.49 |
6,118.44 |
6,117.49 |
6,117.99 |
25.3K |
| 14:57 |
6,117.58 |
6,117.58 |
6,117.34 |
6,117.34 |
2.5K |
| 14:58 |
6,117.06 |
6,117.06 |
6,115.88 |
6,116.00 |
15.4K |
| 14:59 |
6,116.05 |
6,116.05 |
6,115.15 |
6,115.25 |
5.2K |
| 15:00 |
6,115.48 |
6,115.86 |
6,115.48 |
6,115.86 |
12.0K |
| 15:01 |
6,115.81 |
6,116.19 |
6,115.75 |
6,116.06 |
8.5K |
| 15:02 |
6,116.25 |
6,116.53 |
6,116.02 |
6,116.53 |
6.9K |
| 15:03 |
6,116.56 |
6,117.13 |
6,116.54 |
6,116.57 |
12.3K |
| 15:04 |
6,116.88 |
6,118.49 |
6,116.88 |
6,118.49 |
22.8K |
| 15:05 |
6,119.03 |
6,119.66 |
6,119.03 |
6,119.66 |
7.7K |
| 15:06 |
6,119.89 |
6,120.45 |
6,118.90 |
6,118.90 |
23.5K |
| 15:07 |
6,119.16 |
6,119.16 |
6,118.56 |
6,118.75 |
8.9K |
| 15:08 |
6,119.13 |
6,119.33 |
6,119.13 |
6,119.33 |
5.1K |
| 15:09 |
6,119.33 |
6,119.64 |
6,119.01 |
6,119.64 |
6.4K |
| 15:10 |
6,120.07 |
6,120.07 |
6,119.56 |
6,119.63 |
8.8K |
| 15:11 |
6,119.18 |
6,119.18 |
6,118.46 |
6,118.58 |
13.9K |
| 15:12 |
6,118.54 |
6,118.63 |
6,118.26 |
6,118.26 |
5.7K |
| 15:13 |
6,118.07 |
6,119.49 |
6,118.07 |
6,119.33 |
11.5K |
| 15:14 |
6,119.57 |
6,119.57 |
6,118.67 |
6,118.67 |
11.9K |
| 15:15 |
6,118.37 |
6,118.37 |
6,117.84 |
6,117.84 |
3.1K |
| 15:16 |
6,117.70 |
6,117.70 |
6,117.30 |
6,117.30 |
6.4K |
| 15:17 |
6,116.53 |
6,116.53 |
6,115.59 |
6,115.59 |
14.7K |
| 15:18 |
6,115.27 |
6,115.27 |
6,114.33 |
6,114.89 |
11.1K |
| 15:19 |
6,114.89 |
6,114.89 |
6,114.02 |
6,114.02 |
13.2K |
| 15:20 |
6,113.92 |
6,113.92 |
6,111.70 |
6,111.70 |
19.4K |
| 15:21 |
6,111.30 |
6,111.51 |
6,110.74 |
6,111.51 |
7.6K |
| 15:22 |
6,111.02 |
6,111.41 |
6,110.69 |
6,110.69 |
17.1K |
| 15:23 |
6,110.93 |
6,112.26 |
6,110.93 |
6,111.72 |
10.4K |
| 15:24 |
6,111.11 |
6,111.11 |
6,109.40 |
6,109.40 |
7.2K |
| 15:25 |
6,109.27 |
6,109.27 |
6,108.51 |
6,108.80 |
14.7K |
| 15:26 |
6,108.80 |
6,109.87 |
6,108.71 |
6,109.87 |
23.6K |
| 15:27 |
6,110.74 |
6,111.63 |
6,109.28 |
6,109.28 |
17.9K |
| 15:28 |
6,109.15 |
6,109.75 |
6,109.15 |
6,109.51 |
16.9K |
| 15:29 |
6,109.39 |
6,109.60 |
6,108.96 |
6,109.14 |
3.9K |
| 15:30 |
6,109.01 |
6,109.01 |
6,108.38 |
6,108.70 |
17.2K |
| 15:31 |
6,108.50 |
6,111.57 |
6,108.50 |
6,111.57 |
28.2K |
| 15:32 |
6,109.88 |
6,109.88 |
6,108.47 |
6,108.47 |
13.0K |
| 15:33 |
6,108.34 |
6,108.34 |
6,106.21 |
6,106.21 |
14.7K |
| 15:34 |
6,105.83 |
6,105.83 |
6,104.67 |
6,104.86 |
9.3K |
| 15:35 |
6,105.56 |
6,106.62 |
6,105.03 |
6,105.03 |
21.6K |
| 15:36 |
6,104.37 |
6,104.37 |
6,103.18 |
6,103.18 |
13.5K |
| 15:37 |
6,103.11 |
6,103.69 |
6,103.11 |
6,103.23 |
8.2K |
| 15:38 |
6,103.24 |
6,103.24 |
6,100.76 |
6,100.76 |
31.5K |
| 15:39 |
6,100.97 |
6,100.97 |
6,100.42 |
6,100.64 |
17.1K |
| 15:40 |
6,103.07 |
6,105.15 |
6,103.07 |
6,105.15 |
27.5K |
| 15:41 |
6,105.15 |
6,105.15 |
6,103.84 |
6,103.84 |
20.4K |
| 15:42 |
6,103.89 |
6,103.89 |
6,100.28 |
6,100.28 |
35.5K |
| 15:43 |
6,100.37 |
6,100.37 |
6,099.83 |
6,100.26 |
22.5K |
| 15:44 |
6,100.11 |
6,103.00 |
6,100.11 |
6,103.00 |
13.4K |
| 15:45 |
6,103.34 |
6,105.93 |
6,103.34 |
6,105.93 |
28.1K |
| 15:46 |
6,105.42 |
6,105.57 |
6,105.19 |
6,105.19 |
13.3K |
| 15:47 |
6,104.79 |
6,104.79 |
6,103.83 |
6,103.83 |
17.3K |
| 15:48 |
6,104.19 |
6,105.74 |
6,104.19 |
6,105.25 |
24.2K |
| 15:49 |
6,105.97 |
6,107.50 |
6,105.97 |
6,106.08 |
45.8K |
| 15:50 |
6,106.69 |
6,114.10 |
6,106.69 |
6,113.73 |
80.7K |
| 15:51 |
6,113.20 |
6,113.20 |
6,110.18 |
6,110.45 |
54.7K |
| 15:52 |
6,110.35 |
6,110.35 |
6,108.33 |
6,108.33 |
33.1K |
| 15:53 |
6,108.81 |
6,109.86 |
6,108.81 |
6,108.87 |
34.5K |
| 15:54 |
6,107.91 |
6,108.33 |
6,107.01 |
6,108.33 |
40.5K |
| 15:55 |
6,108.49 |
6,108.49 |
6,106.58 |
6,106.72 |
44.9K |
| 15:56 |
6,105.81 |
6,108.07 |
6,104.48 |
6,104.48 |
103.2K |
| 15:57 |
6,103.60 |
6,106.18 |
6,103.60 |
6,106.18 |
81.7K |
| 15:58 |
6,106.18 |
6,106.18 |
6,104.79 |
6,104.79 |
50.8K |
| 15:59 |
6,104.50 |
6,105.57 |
6,104.50 |
6,105.57 |
106.3K |
| 16:00 |
6,105.22 |
6,106.59 |
6,105.22 |
6,106.59 |
12,682.4K |
| 16:01 |
6,106.59 |
6,106.59 |
6,106.59 |
6,106.59 |
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
|