| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,108.44 |
6,126.12 |
6,108.44 |
6,126.12 |
11,317.8K |
| 09:31 |
6,129.15 |
6,129.15 |
6,122.94 |
6,122.94 |
27.9K |
| 09:32 |
6,120.56 |
6,122.30 |
6,118.22 |
6,122.30 |
14.5K |
| 09:33 |
6,114.49 |
6,117.21 |
6,114.49 |
6,117.21 |
4.5K |
| 09:34 |
6,111.73 |
6,113.14 |
6,109.44 |
6,109.44 |
19.4K |
| 09:35 |
6,108.19 |
6,108.19 |
6,106.47 |
6,107.59 |
7.8K |
| 09:36 |
6,107.83 |
6,108.47 |
6,106.95 |
6,106.95 |
19.2K |
| 09:37 |
6,105.41 |
6,108.15 |
6,105.41 |
6,108.09 |
11.4K |
| 09:38 |
6,108.01 |
6,108.86 |
6,106.90 |
6,108.86 |
16.2K |
| 09:39 |
6,109.37 |
6,110.48 |
6,109.31 |
6,109.86 |
6.2K |
| 09:40 |
6,110.68 |
6,113.59 |
6,110.57 |
6,113.59 |
12.3K |
| 09:41 |
6,112.76 |
6,117.54 |
6,112.76 |
6,117.54 |
19.2K |
| 09:42 |
6,119.21 |
6,119.21 |
6,118.14 |
6,118.14 |
9.4K |
| 09:43 |
6,119.86 |
6,120.94 |
6,117.86 |
6,117.86 |
13.8K |
| 09:44 |
6,119.32 |
6,119.32 |
6,113.02 |
6,116.43 |
8.9K |
| 09:45 |
6,116.17 |
6,116.17 |
6,113.07 |
6,113.72 |
17.9K |
| 09:46 |
6,115.90 |
6,116.04 |
6,115.53 |
6,115.79 |
6.5K |
| 09:47 |
6,116.06 |
6,116.78 |
6,114.22 |
6,114.22 |
9.9K |
| 09:48 |
6,112.55 |
6,117.95 |
6,112.55 |
6,117.17 |
11.3K |
| 09:49 |
6,117.30 |
6,117.85 |
6,117.30 |
6,117.46 |
11.1K |
| 09:50 |
6,115.77 |
6,115.77 |
6,112.32 |
6,113.39 |
19.5K |
| 09:51 |
6,113.09 |
6,113.86 |
6,113.09 |
6,113.86 |
11.9K |
| 09:52 |
6,115.10 |
6,116.53 |
6,115.10 |
6,116.02 |
8.8K |
| 09:53 |
6,117.64 |
6,117.64 |
6,116.18 |
6,116.89 |
10.9K |
| 09:54 |
6,117.66 |
6,119.36 |
6,117.66 |
6,117.95 |
10.3K |
| 09:55 |
6,118.46 |
6,120.99 |
6,118.46 |
6,120.99 |
11.1K |
| 09:56 |
6,122.44 |
6,122.44 |
6,119.50 |
6,119.50 |
9.8K |
| 09:57 |
6,120.78 |
6,122.07 |
6,120.78 |
6,122.07 |
9.4K |
| 09:58 |
6,121.39 |
6,121.50 |
6,120.94 |
6,120.94 |
5.4K |
| 09:59 |
6,119.71 |
6,119.71 |
6,119.04 |
6,119.04 |
7.3K |
| 10:00 |
6,119.43 |
6,121.70 |
6,119.43 |
6,120.23 |
17.2K |
| 10:01 |
6,119.92 |
6,122.36 |
6,119.92 |
6,122.35 |
4.2K |
| 10:02 |
6,122.35 |
6,123.45 |
6,122.35 |
6,123.14 |
13.9K |
| 10:03 |
6,124.28 |
6,124.80 |
6,123.79 |
6,123.79 |
10.2K |
| 10:04 |
6,123.53 |
6,123.53 |
6,120.45 |
6,122.00 |
11.8K |
| 10:05 |
6,120.47 |
6,122.10 |
6,120.25 |
6,122.10 |
11.8K |
| 10:06 |
6,123.34 |
6,123.47 |
6,123.07 |
6,123.27 |
4.8K |
| 10:07 |
6,123.66 |
6,123.87 |
6,123.17 |
6,123.17 |
4.0K |
| 10:08 |
6,123.50 |
6,123.50 |
6,123.26 |
6,123.43 |
10.0K |
| 10:09 |
6,123.80 |
6,123.80 |
6,122.62 |
6,122.62 |
10.1K |
| 10:10 |
6,123.20 |
6,123.20 |
6,120.05 |
6,120.05 |
13.7K |
| 10:11 |
6,122.12 |
6,122.12 |
6,116.79 |
6,116.79 |
8.2K |
| 10:12 |
6,117.01 |
6,117.01 |
6,116.26 |
6,116.50 |
5.2K |
| 10:13 |
6,116.77 |
6,119.84 |
6,116.77 |
6,119.84 |
11.5K |
| 10:14 |
6,121.99 |
6,121.99 |
6,119.80 |
6,119.80 |
17.8K |
| 10:15 |
6,120.72 |
6,121.35 |
6,120.13 |
6,120.13 |
8.9K |
| 10:16 |
6,120.60 |
6,120.60 |
6,119.66 |
6,119.66 |
4.7K |
| 10:17 |
6,119.27 |
6,119.27 |
6,118.40 |
6,118.88 |
3.8K |
| 10:18 |
6,118.11 |
6,120.55 |
6,118.11 |
6,120.55 |
6.9K |
| 10:19 |
6,120.98 |
6,121.16 |
6,120.37 |
6,121.16 |
7.8K |
| 10:20 |
6,121.45 |
6,121.45 |
6,120.35 |
6,120.35 |
8.0K |
| 10:21 |
6,120.10 |
6,120.10 |
6,118.79 |
6,119.68 |
14.5K |
| 10:22 |
6,119.60 |
6,120.67 |
6,119.13 |
6,119.13 |
8.9K |
| 10:23 |
6,117.87 |
6,117.87 |
6,117.64 |
6,117.64 |
9.0K |
| 10:24 |
6,117.25 |
6,119.34 |
6,117.25 |
6,119.34 |
9.8K |
| 10:25 |
6,118.83 |
6,118.95 |
6,118.57 |
6,118.95 |
5.3K |
| 10:26 |
6,119.79 |
6,120.29 |
6,119.71 |
6,119.71 |
9.5K |
| 10:27 |
6,119.15 |
6,119.15 |
6,115.81 |
6,115.81 |
14.3K |
| 10:28 |
6,115.01 |
6,115.01 |
6,113.72 |
6,113.72 |
5.5K |
| 10:29 |
6,113.70 |
6,113.70 |
6,111.42 |
6,112.62 |
12.5K |
| 10:30 |
6,112.42 |
6,114.66 |
6,112.42 |
6,114.66 |
7.4K |
| 10:31 |
6,114.91 |
6,116.03 |
6,114.91 |
6,114.97 |
6.3K |
| 10:32 |
6,115.36 |
6,116.90 |
6,115.36 |
6,116.90 |
2.8K |
| 10:33 |
6,115.60 |
6,115.64 |
6,114.87 |
6,115.64 |
5.2K |
| 10:34 |
6,115.26 |
6,115.26 |
6,113.96 |
6,113.96 |
8.2K |
| 10:35 |
6,113.58 |
6,113.58 |
6,113.04 |
6,113.06 |
5.8K |
| 10:36 |
6,114.36 |
6,114.36 |
6,113.45 |
6,113.45 |
6.8K |
| 10:37 |
6,112.90 |
6,113.70 |
6,112.90 |
6,113.05 |
10.8K |
| 10:38 |
6,112.93 |
6,114.09 |
6,112.78 |
6,114.09 |
5.1K |
| 10:39 |
6,114.11 |
6,114.11 |
6,113.41 |
6,113.41 |
6.7K |
| 10:40 |
6,113.41 |
6,113.91 |
6,112.77 |
6,112.77 |
6.5K |
| 10:41 |
6,112.69 |
6,113.45 |
6,112.69 |
6,113.45 |
5.0K |
| 10:42 |
6,112.05 |
6,112.05 |
6,111.34 |
6,111.34 |
18.5K |
| 10:43 |
6,111.36 |
6,111.63 |
6,111.18 |
6,111.63 |
2.2K |
| 10:44 |
6,111.63 |
6,111.63 |
6,111.03 |
6,111.03 |
4.4K |
| 10:45 |
6,111.22 |
6,111.22 |
6,109.95 |
6,109.95 |
7.2K |
| 10:46 |
6,110.98 |
6,110.98 |
6,108.81 |
6,108.81 |
16.8K |
| 10:47 |
6,107.50 |
6,107.50 |
6,106.52 |
6,106.90 |
8.7K |
| 10:48 |
6,106.39 |
6,106.39 |
6,104.43 |
6,104.43 |
4.1K |
| 10:49 |
6,104.40 |
6,104.40 |
6,103.65 |
6,104.10 |
8.0K |
| 10:50 |
6,104.06 |
6,105.92 |
6,104.06 |
6,105.92 |
7.7K |
| 10:51 |
6,105.92 |
6,106.44 |
6,105.92 |
6,106.44 |
10.7K |
| 10:52 |
6,106.44 |
6,107.08 |
6,106.44 |
6,107.08 |
4.3K |
| 10:53 |
6,107.27 |
6,107.54 |
6,107.22 |
6,107.54 |
9.4K |
| 10:54 |
6,107.54 |
6,107.54 |
6,106.71 |
6,106.72 |
5.0K |
| 10:55 |
6,106.41 |
6,106.41 |
6,104.07 |
6,104.65 |
10.5K |
| 10:56 |
6,105.97 |
6,105.97 |
6,105.58 |
6,105.58 |
10.6K |
| 10:57 |
6,105.46 |
6,106.91 |
6,105.33 |
6,106.91 |
3.1K |
| 10:58 |
6,107.27 |
6,107.61 |
6,107.22 |
6,107.22 |
5.7K |
| 10:59 |
6,107.35 |
6,107.95 |
6,107.35 |
6,107.95 |
2.8K |
| 11:00 |
6,107.82 |
6,108.37 |
6,107.21 |
6,108.37 |
14.7K |
| 11:01 |
6,108.82 |
6,108.99 |
6,108.82 |
6,108.99 |
11.0K |
| 11:02 |
6,107.99 |
6,108.51 |
6,107.86 |
6,108.51 |
18.1K |
| 11:03 |
6,107.49 |
6,108.43 |
6,107.49 |
6,107.70 |
16.9K |
| 11:04 |
6,107.72 |
6,107.72 |
6,106.52 |
6,106.52 |
15.8K |
| 11:05 |
6,105.29 |
6,106.21 |
6,105.07 |
6,105.07 |
7.6K |
| 11:06 |
6,105.01 |
6,105.03 |
6,104.95 |
6,104.95 |
2.4K |
| 11:07 |
6,105.73 |
6,105.73 |
6,105.09 |
6,105.09 |
4.6K |
| 11:08 |
6,104.60 |
6,105.27 |
6,104.58 |
6,105.27 |
6.6K |
| 11:09 |
6,105.35 |
6,106.18 |
6,105.35 |
6,106.18 |
3.3K |
| 11:10 |
6,106.18 |
6,106.68 |
6,106.00 |
6,106.68 |
6.6K |
| 11:11 |
6,106.68 |
6,108.04 |
6,106.68 |
6,108.04 |
7.4K |
| 11:12 |
6,107.73 |
6,107.73 |
6,107.52 |
6,107.53 |
9.0K |
| 11:13 |
6,107.53 |
6,107.53 |
6,106.32 |
6,106.32 |
10.6K |
| 11:14 |
6,106.32 |
6,106.32 |
6,104.64 |
6,104.64 |
10.9K |
| 11:15 |
6,105.19 |
6,105.19 |
6,103.27 |
6,104.07 |
8.5K |
| 11:16 |
6,102.08 |
6,103.29 |
6,102.08 |
6,103.29 |
7.4K |
| 11:17 |
6,102.32 |
6,102.76 |
6,101.67 |
6,101.67 |
6.4K |
| 11:18 |
6,101.77 |
6,101.77 |
6,100.54 |
6,100.54 |
7.4K |
| 11:19 |
6,101.29 |
6,101.31 |
6,101.25 |
6,101.31 |
4.9K |
| 11:20 |
6,100.14 |
6,100.14 |
6,098.51 |
6,098.51 |
14.7K |
| 11:21 |
6,098.15 |
6,098.15 |
6,095.98 |
6,097.73 |
20.2K |
| 11:22 |
6,098.43 |
6,100.95 |
6,097.73 |
6,100.95 |
12.4K |
| 11:23 |
6,101.46 |
6,102.82 |
6,101.46 |
6,102.82 |
6.1K |
| 11:24 |
6,102.82 |
6,103.62 |
6,102.82 |
6,103.62 |
6.3K |
| 11:25 |
6,103.42 |
6,103.97 |
6,103.42 |
6,103.85 |
3.9K |
| 11:26 |
6,103.85 |
6,103.85 |
6,101.93 |
6,101.93 |
8.2K |
| 11:27 |
6,102.65 |
6,102.65 |
6,102.27 |
6,102.39 |
7.6K |
| 11:28 |
6,102.23 |
6,102.23 |
6,101.96 |
6,101.96 |
3.7K |
| 11:29 |
6,102.25 |
6,102.99 |
6,102.25 |
6,102.99 |
13.5K |
| 11:30 |
6,103.57 |
6,105.44 |
6,103.57 |
6,105.44 |
7.2K |
| 11:31 |
6,105.81 |
6,106.52 |
6,105.57 |
6,105.68 |
8.0K |
| 11:32 |
6,106.07 |
6,107.17 |
6,106.07 |
6,107.17 |
3.5K |
| 11:33 |
6,106.14 |
6,106.14 |
6,105.75 |
6,105.90 |
6.7K |
| 11:34 |
6,105.13 |
6,105.13 |
6,102.23 |
6,102.23 |
11.9K |
| 11:35 |
6,101.37 |
6,101.51 |
6,100.38 |
6,100.57 |
8.7K |
| 11:36 |
6,100.37 |
6,100.37 |
6,099.40 |
6,099.40 |
7.5K |
| 11:37 |
6,099.67 |
6,100.06 |
6,099.48 |
6,099.48 |
5.6K |
| 11:38 |
6,099.61 |
6,100.65 |
6,099.61 |
6,100.65 |
5.6K |
| 11:39 |
6,100.39 |
6,102.72 |
6,100.39 |
6,102.72 |
7.2K |
| 11:40 |
6,102.16 |
6,103.33 |
6,102.16 |
6,102.98 |
22.1K |
| 11:41 |
6,102.70 |
6,103.24 |
6,102.45 |
6,102.98 |
9.7K |
| 11:42 |
6,102.32 |
6,102.44 |
6,101.40 |
6,101.40 |
9.2K |
| 11:43 |
6,101.65 |
6,102.49 |
6,101.65 |
6,101.84 |
5.5K |
| 11:44 |
6,101.46 |
6,101.60 |
6,100.67 |
6,101.60 |
2.9K |
| 11:45 |
6,102.34 |
6,102.39 |
6,102.01 |
6,102.39 |
4.5K |
| 11:46 |
6,102.62 |
6,102.92 |
6,102.62 |
6,102.92 |
8.0K |
| 11:47 |
6,103.55 |
6,103.93 |
6,103.38 |
6,103.38 |
15.6K |
| 11:48 |
6,103.14 |
6,103.38 |
6,103.02 |
6,103.38 |
5.4K |
| 11:49 |
6,103.52 |
6,106.28 |
6,103.52 |
6,106.28 |
4.3K |
| 11:50 |
6,106.21 |
6,106.99 |
6,106.10 |
6,106.10 |
13.5K |
| 11:51 |
6,105.40 |
6,105.40 |
6,104.09 |
6,104.41 |
4.7K |
| 11:52 |
6,104.66 |
6,106.55 |
6,104.66 |
6,106.55 |
5.4K |
| 11:53 |
6,106.55 |
6,107.82 |
6,106.55 |
6,107.82 |
1.1K |
| 11:54 |
6,108.48 |
6,108.48 |
6,107.96 |
6,107.96 |
21.0K |
| 11:55 |
6,108.21 |
6,108.27 |
6,108.09 |
6,108.27 |
6.5K |
| 11:56 |
6,109.40 |
6,110.58 |
6,109.40 |
6,110.58 |
7.1K |
| 11:57 |
6,110.27 |
6,110.27 |
6,109.76 |
6,110.26 |
5.0K |
| 11:58 |
6,110.52 |
6,111.22 |
6,110.52 |
6,111.22 |
4.6K |
| 11:59 |
6,111.22 |
6,111.22 |
6,110.31 |
6,110.31 |
6.8K |
| 12:00 |
6,109.92 |
6,109.92 |
6,108.43 |
6,108.43 |
16.3K |
| 12:01 |
6,108.53 |
6,108.72 |
6,108.53 |
6,108.72 |
4.0K |
| 12:02 |
6,108.40 |
6,108.40 |
6,107.80 |
6,107.80 |
4.3K |
| 12:03 |
6,107.49 |
6,107.49 |
6,106.89 |
6,106.89 |
2.4K |
| 12:04 |
6,107.62 |
6,107.68 |
6,106.92 |
6,107.68 |
8.3K |
| 12:05 |
6,107.87 |
6,108.68 |
6,107.87 |
6,108.68 |
5.2K |
| 12:06 |
6,108.12 |
6,108.56 |
6,108.12 |
6,108.45 |
5.4K |
| 12:07 |
6,108.49 |
6,108.49 |
6,107.67 |
6,107.67 |
5.3K |
| 12:08 |
6,107.79 |
6,107.79 |
6,106.54 |
6,106.88 |
10.0K |
| 12:09 |
6,106.63 |
6,106.63 |
6,106.56 |
6,106.56 |
1.4K |
| 12:10 |
6,106.56 |
6,106.56 |
6,105.51 |
6,105.64 |
8.2K |
| 12:11 |
6,105.64 |
6,105.64 |
6,105.12 |
6,105.12 |
1.0K |
| 12:12 |
6,105.46 |
6,105.46 |
6,105.20 |
6,105.32 |
5.0K |
| 12:13 |
6,105.15 |
6,106.26 |
6,105.15 |
6,106.26 |
1.3K |
| 12:14 |
6,105.90 |
6,105.90 |
6,105.25 |
6,105.79 |
10.5K |
| 12:15 |
6,105.67 |
6,105.67 |
6,104.77 |
6,104.77 |
8.2K |
| 12:16 |
6,104.79 |
6,105.43 |
6,104.79 |
6,105.43 |
1.9K |
| 12:17 |
6,105.87 |
6,105.87 |
6,104.91 |
6,104.91 |
6.3K |
| 12:18 |
6,104.85 |
6,104.85 |
6,104.81 |
6,104.81 |
7.5K |
| 12:19 |
6,105.20 |
6,106.80 |
6,105.20 |
6,106.60 |
6.9K |
| 12:20 |
6,106.60 |
6,107.51 |
6,106.60 |
6,107.44 |
4.0K |
| 12:21 |
6,107.53 |
6,108.05 |
6,107.53 |
6,108.05 |
5.3K |
| 12:22 |
6,108.16 |
6,109.31 |
6,108.16 |
6,109.31 |
6.3K |
| 12:23 |
6,109.18 |
6,109.18 |
6,108.02 |
6,108.02 |
7.3K |
| 12:24 |
6,108.06 |
6,108.24 |
6,107.99 |
6,108.24 |
4.7K |
| 12:25 |
6,107.99 |
6,107.99 |
6,107.58 |
6,107.58 |
3.9K |
| 12:26 |
6,107.48 |
6,107.62 |
6,107.48 |
6,107.62 |
5.7K |
| 12:27 |
6,108.14 |
6,108.71 |
6,108.14 |
6,108.71 |
5.4K |
| 12:28 |
6,108.09 |
6,108.09 |
6,107.86 |
6,107.86 |
3.4K |
| 12:29 |
6,108.05 |
6,108.05 |
6,107.09 |
6,107.09 |
8.4K |
| 12:30 |
6,106.60 |
6,106.64 |
6,106.39 |
6,106.39 |
4.9K |
| 12:31 |
6,106.22 |
6,106.22 |
6,104.71 |
6,104.71 |
4.6K |
| 12:32 |
6,104.71 |
6,104.71 |
6,104.41 |
6,104.47 |
1.5K |
| 12:33 |
6,105.62 |
6,105.81 |
6,105.61 |
6,105.81 |
3.6K |
| 12:34 |
6,105.78 |
6,105.78 |
6,104.03 |
6,104.03 |
10.8K |
| 12:35 |
6,104.98 |
6,104.98 |
6,104.45 |
6,104.45 |
3.0K |
| 12:36 |
6,104.45 |
6,104.45 |
6,103.50 |
6,103.50 |
2.1K |
| 12:37 |
6,103.70 |
6,103.89 |
6,103.70 |
6,103.83 |
7.1K |
| 12:38 |
6,102.67 |
6,102.67 |
6,102.41 |
6,102.42 |
6.1K |
| 12:39 |
6,102.87 |
6,102.87 |
6,102.87 |
6,102.87 |
3.7K |
| 12:40 |
6,102.74 |
6,102.74 |
6,102.32 |
6,102.32 |
5.2K |
| 12:41 |
6,102.32 |
6,102.46 |
6,102.32 |
6,102.34 |
1.6K |
| 12:42 |
6,102.34 |
6,102.72 |
6,102.34 |
6,102.72 |
1.1K |
| 12:43 |
6,102.72 |
6,103.48 |
6,102.72 |
6,103.35 |
7.3K |
| 12:44 |
6,102.96 |
6,103.28 |
6,102.96 |
6,103.28 |
1.9K |
| 12:45 |
6,103.28 |
6,103.41 |
6,103.28 |
6,103.33 |
3.1K |
| 12:46 |
6,103.33 |
6,103.33 |
6,102.60 |
6,102.60 |
5.9K |
| 12:47 |
6,102.76 |
6,103.05 |
6,102.76 |
6,103.05 |
3.4K |
| 12:48 |
6,103.05 |
6,103.25 |
6,103.05 |
6,103.25 |
1.1K |
| 12:49 |
6,102.66 |
6,103.17 |
6,102.66 |
6,102.78 |
3.6K |
| 12:50 |
6,102.78 |
6,103.14 |
6,102.75 |
6,103.14 |
2.1K |
| 12:51 |
6,102.74 |
6,102.74 |
6,102.74 |
6,102.74 |
2.3K |
| 12:52 |
6,101.38 |
6,101.89 |
6,101.38 |
6,101.89 |
17.7K |
| 12:53 |
6,102.01 |
6,102.01 |
6,101.16 |
6,101.55 |
8.5K |
| 12:54 |
6,101.55 |
6,101.55 |
6,100.67 |
6,100.79 |
1.3K |
| 12:55 |
6,101.00 |
6,101.39 |
6,101.00 |
6,101.39 |
2.4K |
| 12:56 |
6,102.14 |
6,102.14 |
6,100.76 |
6,100.76 |
22.8K |
| 12:57 |
6,100.79 |
6,100.79 |
6,100.76 |
6,100.76 |
3.0K |
| 12:58 |
6,100.76 |
6,100.76 |
6,100.76 |
6,100.76 |
4.3K |
| 12:59 |
6,100.76 |
6,101.14 |
6,100.76 |
6,101.14 |
3.2K |
| 13:00 |
6,101.04 |
6,102.36 |
6,101.04 |
6,102.36 |
4.8K |
| 13:01 |
6,102.30 |
6,102.50 |
6,102.30 |
6,102.38 |
2.7K |
| 13:02 |
6,102.10 |
6,102.10 |
6,100.96 |
6,100.96 |
9.3K |
| 13:03 |
6,100.70 |
6,101.29 |
6,100.70 |
6,101.17 |
9.6K |
| 13:04 |
6,100.78 |
6,100.78 |
6,100.17 |
6,100.17 |
2.4K |
| 13:05 |
6,100.17 |
6,101.06 |
6,100.17 |
6,100.81 |
9.4K |
| 13:06 |
6,100.99 |
6,100.99 |
6,100.95 |
6,100.95 |
3.0K |
| 13:07 |
6,100.95 |
6,101.07 |
6,100.95 |
6,101.04 |
1.7K |
| 13:08 |
6,101.03 |
6,101.22 |
6,100.83 |
6,100.83 |
2.8K |
| 13:09 |
6,100.42 |
6,100.43 |
6,100.31 |
6,100.43 |
20.2K |
| 13:10 |
6,100.52 |
6,101.05 |
6,100.52 |
6,100.93 |
4.8K |
| 13:11 |
6,100.93 |
6,101.55 |
6,100.74 |
6,101.55 |
12.8K |
| 13:12 |
6,101.55 |
6,103.03 |
6,101.55 |
6,102.91 |
6.3K |
| 13:13 |
6,102.91 |
6,102.91 |
6,102.66 |
6,102.66 |
4.3K |
| 13:14 |
6,101.80 |
6,101.92 |
6,101.72 |
6,101.92 |
10.0K |
| 13:15 |
6,102.02 |
6,102.02 |
6,101.64 |
6,101.64 |
3.7K |
| 13:16 |
6,101.64 |
6,101.64 |
6,101.02 |
6,101.02 |
1.2K |
| 13:17 |
6,100.90 |
6,101.68 |
6,100.77 |
6,100.77 |
12.0K |
| 13:18 |
6,100.34 |
6,100.34 |
6,099.65 |
6,099.65 |
12.7K |
| 13:19 |
6,099.73 |
6,099.73 |
6,099.55 |
6,099.55 |
4.7K |
| 13:20 |
6,098.95 |
6,098.95 |
6,097.11 |
6,097.11 |
9.3K |
| 13:21 |
6,096.46 |
6,096.46 |
6,094.69 |
6,094.69 |
9.0K |
| 13:22 |
6,094.72 |
6,094.72 |
6,094.47 |
6,094.59 |
5.0K |
| 13:23 |
6,093.71 |
6,094.30 |
6,092.64 |
6,093.05 |
9.7K |
| 13:24 |
6,093.12 |
6,094.06 |
6,093.12 |
6,093.44 |
11.1K |
| 13:25 |
6,093.25 |
6,093.25 |
6,091.65 |
6,091.65 |
9.3K |
| 13:26 |
6,091.34 |
6,091.34 |
6,089.56 |
6,089.56 |
6.8K |
| 13:27 |
6,089.56 |
6,089.56 |
6,089.25 |
6,089.25 |
5.1K |
| 13:28 |
6,088.73 |
6,088.73 |
6,087.55 |
6,087.55 |
5.3K |
| 13:29 |
6,088.58 |
6,090.92 |
6,088.58 |
6,090.92 |
6.2K |
| 13:30 |
6,091.06 |
6,091.06 |
6,089.79 |
6,089.79 |
10.9K |
| 13:31 |
6,089.40 |
6,089.40 |
6,088.87 |
6,088.87 |
8.6K |
| 13:32 |
6,087.93 |
6,088.23 |
6,087.75 |
6,088.10 |
7.8K |
| 13:33 |
6,087.59 |
6,087.97 |
6,087.59 |
6,087.97 |
2.9K |
| 13:34 |
6,088.47 |
6,088.75 |
6,087.25 |
6,087.25 |
7.4K |
| 13:35 |
6,087.64 |
6,088.04 |
6,087.64 |
6,088.04 |
3.9K |
| 13:36 |
6,087.94 |
6,087.94 |
6,087.14 |
6,087.14 |
9.9K |
| 13:37 |
6,086.90 |
6,087.12 |
6,086.78 |
6,086.78 |
13.5K |
| 13:38 |
6,086.84 |
6,087.07 |
6,086.76 |
6,087.07 |
19.4K |
| 13:39 |
6,086.76 |
6,087.45 |
6,086.76 |
6,087.45 |
7.5K |
| 13:40 |
6,087.16 |
6,087.16 |
6,086.53 |
6,086.86 |
11.3K |
| 13:41 |
6,086.28 |
6,086.91 |
6,086.28 |
6,086.80 |
7.1K |
| 13:42 |
6,086.80 |
6,087.22 |
6,086.80 |
6,086.83 |
5.1K |
| 13:43 |
6,086.83 |
6,086.83 |
6,086.03 |
6,086.41 |
4.1K |
| 13:44 |
6,086.28 |
6,086.28 |
6,085.21 |
6,085.70 |
11.1K |
| 13:45 |
6,086.22 |
6,086.84 |
6,086.22 |
6,086.71 |
5.9K |
| 13:46 |
6,086.36 |
6,086.69 |
6,086.36 |
6,086.69 |
7.1K |
| 13:47 |
6,086.69 |
6,086.76 |
6,086.38 |
6,086.38 |
2.5K |
| 13:48 |
6,086.38 |
6,086.96 |
6,086.38 |
6,086.63 |
7.9K |
| 13:49 |
6,086.24 |
6,086.24 |
6,085.86 |
6,085.86 |
8.4K |
| 13:50 |
6,084.77 |
6,084.77 |
6,084.32 |
6,084.32 |
8.0K |
| 13:51 |
6,084.48 |
6,084.98 |
6,084.48 |
6,084.98 |
12.2K |
| 13:52 |
6,084.80 |
6,084.80 |
6,082.89 |
6,082.89 |
7.8K |
| 13:53 |
6,083.02 |
6,083.63 |
6,082.81 |
6,083.63 |
3.4K |
| 13:54 |
6,083.56 |
6,083.92 |
6,083.45 |
6,083.92 |
2.1K |
| 13:55 |
6,084.55 |
6,085.26 |
6,084.55 |
6,085.26 |
7.0K |
| 13:56 |
6,085.26 |
6,085.46 |
6,085.22 |
6,085.22 |
5.1K |
| 13:57 |
6,084.10 |
6,084.33 |
6,084.10 |
6,084.33 |
5.4K |
| 13:58 |
6,084.96 |
6,086.18 |
6,084.96 |
6,086.18 |
4.3K |
| 13:59 |
6,085.26 |
6,085.54 |
6,084.90 |
6,085.54 |
5.5K |
| 14:00 |
6,085.66 |
6,085.66 |
6,083.92 |
6,083.92 |
11.3K |
| 14:01 |
6,083.49 |
6,083.49 |
6,082.68 |
6,082.68 |
22.6K |
| 14:02 |
6,083.45 |
6,083.45 |
6,080.25 |
6,080.25 |
14.6K |
| 14:03 |
6,079.62 |
6,079.62 |
6,079.04 |
6,079.62 |
9.3K |
| 14:04 |
6,079.73 |
6,081.87 |
6,079.73 |
6,081.87 |
7.0K |
| 14:05 |
6,081.87 |
6,082.84 |
6,081.87 |
6,082.78 |
0.7K |
| 14:06 |
6,082.78 |
6,083.76 |
6,082.78 |
6,083.76 |
4.0K |
| 14:07 |
6,083.63 |
6,083.63 |
6,080.66 |
6,080.66 |
16.8K |
| 14:08 |
6,080.42 |
6,080.42 |
6,079.34 |
6,080.07 |
13.5K |
| 14:09 |
6,081.51 |
6,082.35 |
6,081.51 |
6,082.35 |
5.5K |
| 14:10 |
6,082.29 |
6,085.70 |
6,082.29 |
6,085.35 |
8.4K |
| 14:11 |
6,085.20 |
6,085.20 |
6,082.91 |
6,082.91 |
9.0K |
| 14:12 |
6,082.91 |
6,082.91 |
6,082.49 |
6,082.49 |
5.8K |
| 14:13 |
6,081.54 |
6,083.18 |
6,081.34 |
6,083.18 |
10.4K |
| 14:14 |
6,083.51 |
6,083.91 |
6,083.51 |
6,083.84 |
3.1K |
| 14:15 |
6,083.86 |
6,084.53 |
6,083.55 |
6,083.55 |
4.3K |
| 14:16 |
6,083.20 |
6,083.20 |
6,082.56 |
6,083.05 |
8.8K |
| 14:17 |
6,084.29 |
6,084.67 |
6,084.29 |
6,084.62 |
6.0K |
| 14:18 |
6,086.04 |
6,086.04 |
6,084.97 |
6,085.59 |
10.0K |
| 14:19 |
6,085.52 |
6,087.17 |
6,085.28 |
6,087.17 |
2.8K |
| 14:20 |
6,087.17 |
6,089.75 |
6,087.17 |
6,089.75 |
6.7K |
| 14:21 |
6,089.83 |
6,089.83 |
6,089.42 |
6,089.67 |
7.5K |
| 14:22 |
6,089.84 |
6,092.17 |
6,089.84 |
6,092.17 |
9.5K |
| 14:23 |
6,092.10 |
6,092.90 |
6,092.10 |
6,092.90 |
5.7K |
| 14:24 |
6,092.90 |
6,093.14 |
6,092.90 |
6,093.14 |
4.6K |
| 14:25 |
6,093.22 |
6,093.22 |
6,092.52 |
6,092.52 |
7.7K |
| 14:26 |
6,092.32 |
6,092.38 |
6,092.32 |
6,092.38 |
7.7K |
| 14:27 |
6,091.80 |
6,091.80 |
6,090.83 |
6,091.02 |
7.9K |
| 14:28 |
6,091.01 |
6,091.01 |
6,090.25 |
6,090.25 |
7.9K |
| 14:29 |
6,090.25 |
6,090.44 |
6,089.85 |
6,089.85 |
5.4K |
| 14:30 |
6,089.03 |
6,089.66 |
6,088.39 |
6,089.66 |
13.2K |
| 14:31 |
6,089.60 |
6,089.60 |
6,089.23 |
6,089.23 |
0.9K |
| 14:32 |
6,089.23 |
6,090.09 |
6,089.23 |
6,090.09 |
4.2K |
| 14:33 |
6,090.54 |
6,090.80 |
6,090.54 |
6,090.73 |
8.8K |
| 14:34 |
6,090.79 |
6,091.13 |
6,090.79 |
6,091.13 |
4.3K |
| 14:35 |
6,091.13 |
6,093.17 |
6,091.13 |
6,093.17 |
5.0K |
| 14:36 |
6,093.17 |
6,093.17 |
6,092.74 |
6,092.94 |
9.6K |
| 14:37 |
6,092.94 |
6,092.94 |
6,092.07 |
6,092.07 |
3.2K |
| 14:38 |
6,092.16 |
6,092.16 |
6,091.35 |
6,091.35 |
16.4K |
| 14:39 |
6,092.14 |
6,092.18 |
6,091.88 |
6,092.18 |
6.3K |
| 14:40 |
6,092.51 |
6,093.32 |
6,092.24 |
6,093.32 |
5.8K |
| 14:41 |
6,092.63 |
6,092.63 |
6,091.48 |
6,091.75 |
11.1K |
| 14:42 |
6,092.26 |
6,093.66 |
6,092.26 |
6,093.66 |
8.9K |
| 14:43 |
6,093.66 |
6,093.69 |
6,093.50 |
6,093.50 |
5.6K |
| 14:44 |
6,093.29 |
6,093.73 |
6,093.29 |
6,093.61 |
3.2K |
| 14:45 |
6,093.29 |
6,093.82 |
6,093.04 |
6,093.70 |
3.3K |
| 14:46 |
6,093.70 |
6,093.93 |
6,093.38 |
6,093.38 |
4.9K |
| 14:47 |
6,092.80 |
6,093.55 |
6,092.67 |
6,093.55 |
12.0K |
| 14:48 |
6,093.81 |
6,096.35 |
6,093.81 |
6,096.35 |
15.5K |
| 14:49 |
6,096.77 |
6,096.77 |
6,096.35 |
6,096.55 |
8.7K |
| 14:50 |
6,096.92 |
6,097.10 |
6,096.92 |
6,097.02 |
17.7K |
| 14:51 |
6,097.02 |
6,097.77 |
6,096.92 |
6,097.17 |
13.9K |
| 14:52 |
6,097.03 |
6,097.55 |
6,095.38 |
6,095.38 |
7.9K |
| 14:53 |
6,095.44 |
6,097.40 |
6,095.44 |
6,097.40 |
17.0K |
| 14:54 |
6,096.74 |
6,097.46 |
6,096.74 |
6,097.46 |
11.2K |
| 14:55 |
6,097.84 |
6,098.08 |
6,097.69 |
6,097.69 |
7.1K |
| 14:56 |
6,097.95 |
6,097.95 |
6,097.46 |
6,097.77 |
10.5K |
| 14:57 |
6,097.62 |
6,097.62 |
6,096.86 |
6,096.86 |
5.0K |
| 14:58 |
6,096.86 |
6,096.86 |
6,096.74 |
6,096.74 |
5.5K |
| 14:59 |
6,096.99 |
6,096.99 |
6,096.48 |
6,096.49 |
1.8K |
| 15:00 |
6,096.09 |
6,096.09 |
6,095.26 |
6,095.67 |
14.2K |
| 15:01 |
6,095.67 |
6,095.67 |
6,095.44 |
6,095.44 |
1.2K |
| 15:02 |
6,095.05 |
6,095.48 |
6,095.05 |
6,095.48 |
3.6K |
| 15:03 |
6,095.48 |
6,095.48 |
6,093.18 |
6,093.18 |
13.8K |
| 15:04 |
6,093.15 |
6,094.17 |
6,093.15 |
6,094.17 |
10.7K |
| 15:05 |
6,094.11 |
6,095.76 |
6,094.11 |
6,095.76 |
5.1K |
| 15:06 |
6,096.28 |
6,097.32 |
6,096.28 |
6,097.32 |
5.3K |
| 15:07 |
6,097.32 |
6,099.34 |
6,097.32 |
6,099.34 |
10.3K |
| 15:08 |
6,099.10 |
6,100.02 |
6,099.10 |
6,099.54 |
12.7K |
| 15:09 |
6,099.15 |
6,099.15 |
6,098.71 |
6,098.73 |
7.3K |
| 15:10 |
6,099.16 |
6,099.51 |
6,099.16 |
6,099.51 |
3.7K |
| 15:11 |
6,099.71 |
6,100.19 |
6,099.55 |
6,099.55 |
6.1K |
| 15:12 |
6,099.82 |
6,100.78 |
6,099.20 |
6,100.78 |
12.9K |
| 15:13 |
6,102.07 |
6,102.81 |
6,102.02 |
6,102.02 |
11.4K |
| 15:14 |
6,101.81 |
6,101.81 |
6,101.06 |
6,101.06 |
4.7K |
| 15:15 |
6,100.82 |
6,100.82 |
6,099.56 |
6,099.56 |
8.0K |
| 15:16 |
6,101.22 |
6,101.22 |
6,099.89 |
6,099.89 |
8.9K |
| 15:17 |
6,100.28 |
6,100.41 |
6,099.89 |
6,100.02 |
6.5K |
| 15:18 |
6,099.82 |
6,100.47 |
6,099.82 |
6,100.37 |
4.4K |
| 15:19 |
6,101.43 |
6,101.87 |
6,101.43 |
6,101.87 |
3.7K |
| 15:20 |
6,102.19 |
6,102.27 |
6,102.09 |
6,102.09 |
3.9K |
| 15:21 |
6,102.01 |
6,102.01 |
6,101.52 |
6,101.64 |
5.0K |
| 15:22 |
6,101.51 |
6,101.70 |
6,101.37 |
6,101.42 |
2.9K |
| 15:23 |
6,101.43 |
6,101.44 |
6,101.43 |
6,101.43 |
6.7K |
| 15:24 |
6,100.88 |
6,100.88 |
6,100.13 |
6,100.13 |
8.4K |
| 15:25 |
6,100.01 |
6,100.67 |
6,100.01 |
6,100.67 |
13.7K |
| 15:26 |
6,101.75 |
6,101.93 |
6,101.73 |
6,101.85 |
6.0K |
| 15:27 |
6,101.85 |
6,101.85 |
6,101.79 |
6,101.79 |
3.2K |
| 15:28 |
6,101.91 |
6,102.10 |
6,101.91 |
6,102.10 |
3.7K |
| 15:29 |
6,101.97 |
6,102.40 |
6,101.11 |
6,102.40 |
19.7K |
| 15:30 |
6,102.80 |
6,103.27 |
6,102.80 |
6,103.27 |
6.1K |
| 15:31 |
6,103.08 |
6,103.29 |
6,103.08 |
6,103.29 |
12.2K |
| 15:32 |
6,103.96 |
6,104.19 |
6,103.89 |
6,103.89 |
10.6K |
| 15:33 |
6,104.34 |
6,105.20 |
6,104.34 |
6,105.04 |
16.9K |
| 15:34 |
6,105.27 |
6,105.53 |
6,105.16 |
6,105.53 |
4.8K |
| 15:35 |
6,105.48 |
6,105.64 |
6,105.42 |
6,105.52 |
4.5K |
| 15:36 |
6,105.41 |
6,105.41 |
6,100.99 |
6,100.99 |
15.1K |
| 15:37 |
6,100.54 |
6,100.54 |
6,098.50 |
6,098.50 |
25.8K |
| 15:38 |
6,098.90 |
6,098.90 |
6,098.48 |
6,098.78 |
14.8K |
| 15:39 |
6,098.58 |
6,098.58 |
6,097.05 |
6,098.04 |
15.9K |
| 15:40 |
6,098.37 |
6,098.76 |
6,097.20 |
6,097.20 |
17.4K |
| 15:41 |
6,097.27 |
6,099.21 |
6,097.27 |
6,099.21 |
12.7K |
| 15:42 |
6,100.44 |
6,100.52 |
6,099.87 |
6,099.87 |
13.8K |
| 15:43 |
6,099.92 |
6,100.02 |
6,099.75 |
6,100.02 |
16.2K |
| 15:44 |
6,099.80 |
6,099.80 |
6,098.78 |
6,098.97 |
10.4K |
| 15:45 |
6,098.83 |
6,098.83 |
6,098.51 |
6,098.71 |
11.9K |
| 15:46 |
6,098.86 |
6,099.19 |
6,098.86 |
6,099.19 |
9.4K |
| 15:47 |
6,099.13 |
6,099.13 |
6,098.99 |
6,099.13 |
10.2K |
| 15:48 |
6,099.47 |
6,099.47 |
6,099.15 |
6,099.15 |
58.3K |
| 15:49 |
6,099.15 |
6,100.16 |
6,098.32 |
6,098.32 |
20.8K |
| 15:50 |
6,098.78 |
6,098.78 |
6,092.55 |
6,092.55 |
74.2K |
| 15:51 |
6,093.65 |
6,093.90 |
6,093.52 |
6,093.52 |
17.8K |
| 15:52 |
6,093.35 |
6,094.93 |
6,093.21 |
6,094.93 |
16.4K |
| 15:53 |
6,093.80 |
6,094.19 |
6,093.80 |
6,093.81 |
29.8K |
| 15:54 |
6,094.84 |
6,094.84 |
6,093.36 |
6,093.36 |
25.2K |
| 15:55 |
6,093.52 |
6,094.47 |
6,093.09 |
6,093.09 |
31.5K |
| 15:56 |
6,091.03 |
6,091.03 |
6,088.36 |
6,088.91 |
74.8K |
| 15:57 |
6,089.19 |
6,090.39 |
6,089.19 |
6,090.39 |
39.7K |
| 15:58 |
6,090.46 |
6,091.31 |
6,090.02 |
6,091.31 |
46.7K |
| 15:59 |
6,092.17 |
6,092.17 |
6,091.56 |
6,092.16 |
75.5K |
| 16:00 |
6,090.87 |
6,090.87 |
6,089.06 |
6,089.06 |
5,354.5K |
| 16:01 |
6,089.06 |
6,089.06 |
6,089.06 |
6,089.06 |
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
|