| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,089.06 |
6,101.59 |
6,089.06 |
6,099.34 |
831.8K |
| 09:31 |
6,101.45 |
6,101.99 |
6,100.83 |
6,100.83 |
14.8K |
| 09:32 |
6,097.85 |
6,105.71 |
6,097.85 |
6,105.71 |
11.8K |
| 09:33 |
6,106.85 |
6,108.36 |
6,106.85 |
6,108.36 |
19.2K |
| 09:34 |
6,108.36 |
6,108.85 |
6,103.44 |
6,103.44 |
18.8K |
| 09:35 |
6,101.41 |
6,101.41 |
6,099.12 |
6,099.12 |
20.8K |
| 09:36 |
6,099.02 |
6,103.05 |
6,099.02 |
6,103.05 |
10.7K |
| 09:37 |
6,104.44 |
6,104.44 |
6,103.03 |
6,104.38 |
8.3K |
| 09:38 |
6,106.32 |
6,107.01 |
6,104.13 |
6,104.89 |
10.4K |
| 09:39 |
6,104.18 |
6,104.51 |
6,102.90 |
6,103.38 |
7.9K |
| 09:40 |
6,102.99 |
6,102.99 |
6,101.47 |
6,102.96 |
19.8K |
| 09:41 |
6,103.18 |
6,105.11 |
6,103.18 |
6,105.11 |
5.3K |
| 09:42 |
6,104.95 |
6,104.95 |
6,104.02 |
6,104.90 |
15.4K |
| 09:43 |
6,103.75 |
6,103.75 |
6,102.45 |
6,102.45 |
13.0K |
| 09:44 |
6,102.47 |
6,105.84 |
6,102.47 |
6,105.84 |
10.7K |
| 09:45 |
6,107.09 |
6,107.09 |
6,104.93 |
6,104.99 |
36.7K |
| 09:46 |
6,106.00 |
6,106.00 |
6,104.37 |
6,104.37 |
19.7K |
| 09:47 |
6,102.75 |
6,103.79 |
6,101.68 |
6,103.79 |
16.0K |
| 09:48 |
6,104.36 |
6,104.36 |
6,101.42 |
6,102.52 |
13.9K |
| 09:49 |
6,103.19 |
6,106.45 |
6,103.19 |
6,105.56 |
13.1K |
| 09:50 |
6,105.92 |
6,105.92 |
6,104.10 |
6,104.20 |
15.3K |
| 09:51 |
6,104.27 |
6,104.27 |
6,102.36 |
6,102.36 |
11.8K |
| 09:52 |
6,101.50 |
6,101.50 |
6,098.37 |
6,098.37 |
15.5K |
| 09:53 |
6,098.27 |
6,098.69 |
6,097.19 |
6,097.19 |
11.2K |
| 09:54 |
6,097.51 |
6,097.54 |
6,097.00 |
6,097.54 |
19.5K |
| 09:55 |
6,097.28 |
6,098.86 |
6,097.28 |
6,097.82 |
19.2K |
| 09:56 |
6,097.82 |
6,097.82 |
6,097.46 |
6,097.46 |
3.7K |
| 09:57 |
6,097.23 |
6,097.23 |
6,095.78 |
6,095.78 |
12.3K |
| 09:58 |
6,097.47 |
6,098.20 |
6,093.37 |
6,093.37 |
24.5K |
| 09:59 |
6,093.32 |
6,093.32 |
6,092.15 |
6,092.90 |
24.3K |
| 10:00 |
6,093.41 |
6,093.41 |
6,092.15 |
6,092.33 |
20.0K |
| 10:01 |
6,091.82 |
6,092.82 |
6,090.63 |
6,090.63 |
13.5K |
| 10:02 |
6,090.63 |
6,092.77 |
6,090.63 |
6,092.77 |
11.6K |
| 10:03 |
6,093.05 |
6,094.76 |
6,093.05 |
6,094.76 |
10.8K |
| 10:04 |
6,094.18 |
6,096.37 |
6,094.18 |
6,096.18 |
7.4K |
| 10:05 |
6,096.32 |
6,096.37 |
6,095.99 |
6,096.37 |
8.1K |
| 10:06 |
6,096.33 |
6,096.33 |
6,094.80 |
6,094.80 |
11.8K |
| 10:07 |
6,095.09 |
6,095.44 |
6,095.09 |
6,095.44 |
8.5K |
| 10:08 |
6,095.98 |
6,095.98 |
6,095.05 |
6,095.05 |
9.1K |
| 10:09 |
6,095.22 |
6,098.96 |
6,095.22 |
6,098.96 |
8.9K |
| 10:10 |
6,098.20 |
6,098.20 |
6,094.23 |
6,094.23 |
19.2K |
| 10:11 |
6,092.59 |
6,093.03 |
6,091.94 |
6,091.94 |
20.4K |
| 10:12 |
6,091.78 |
6,091.78 |
6,090.37 |
6,090.37 |
9.3K |
| 10:13 |
6,088.78 |
6,089.75 |
6,088.78 |
6,089.27 |
14.4K |
| 10:14 |
6,088.79 |
6,090.24 |
6,088.27 |
6,090.24 |
16.0K |
| 10:15 |
6,089.71 |
6,089.71 |
6,088.48 |
6,088.48 |
7.7K |
| 10:16 |
6,088.62 |
6,092.24 |
6,088.62 |
6,092.24 |
10.9K |
| 10:17 |
6,091.91 |
6,091.91 |
6,091.02 |
6,091.09 |
9.5K |
| 10:18 |
6,090.69 |
6,091.13 |
6,090.69 |
6,091.13 |
5.1K |
| 10:19 |
6,093.45 |
6,093.62 |
6,093.45 |
6,093.49 |
10.3K |
| 10:20 |
6,092.72 |
6,092.72 |
6,092.10 |
6,092.10 |
5.3K |
| 10:21 |
6,092.27 |
6,094.36 |
6,092.27 |
6,094.36 |
12.3K |
| 10:22 |
6,094.43 |
6,096.51 |
6,094.43 |
6,096.51 |
5.8K |
| 10:23 |
6,096.31 |
6,096.31 |
6,095.69 |
6,095.69 |
9.6K |
| 10:24 |
6,096.04 |
6,099.05 |
6,096.04 |
6,098.22 |
14.5K |
| 10:25 |
6,098.89 |
6,101.14 |
6,098.64 |
6,101.14 |
8.1K |
| 10:26 |
6,100.76 |
6,100.76 |
6,099.75 |
6,100.39 |
9.6K |
| 10:27 |
6,100.80 |
6,103.38 |
6,100.56 |
6,103.38 |
15.6K |
| 10:28 |
6,103.21 |
6,103.59 |
6,101.74 |
6,101.74 |
9.5K |
| 10:29 |
6,100.21 |
6,100.63 |
6,100.21 |
6,100.63 |
12.9K |
| 10:30 |
6,100.44 |
6,100.90 |
6,100.26 |
6,100.90 |
7.9K |
| 10:31 |
6,100.97 |
6,101.32 |
6,100.68 |
6,100.68 |
12.3K |
| 10:32 |
6,100.81 |
6,101.05 |
6,099.30 |
6,099.30 |
15.8K |
| 10:33 |
6,098.92 |
6,098.92 |
6,095.30 |
6,095.30 |
10.5K |
| 10:34 |
6,095.40 |
6,096.80 |
6,093.33 |
6,093.33 |
18.7K |
| 10:35 |
6,094.47 |
6,094.47 |
6,093.93 |
6,093.98 |
5.4K |
| 10:36 |
6,093.98 |
6,095.16 |
6,093.98 |
6,095.16 |
8.6K |
| 10:37 |
6,095.16 |
6,095.70 |
6,095.07 |
6,095.07 |
11.8K |
| 10:38 |
6,095.25 |
6,095.82 |
6,095.01 |
6,095.79 |
11.0K |
| 10:39 |
6,095.28 |
6,095.59 |
6,094.57 |
6,094.57 |
12.9K |
| 10:40 |
6,094.20 |
6,094.83 |
6,094.20 |
6,094.83 |
5.1K |
| 10:41 |
6,094.83 |
6,096.59 |
6,094.83 |
6,096.59 |
10.4K |
| 10:42 |
6,096.84 |
6,097.96 |
6,096.84 |
6,097.96 |
9.7K |
| 10:43 |
6,098.91 |
6,099.29 |
6,098.55 |
6,098.55 |
11.9K |
| 10:44 |
6,098.55 |
6,101.12 |
6,098.55 |
6,101.12 |
19.1K |
| 10:45 |
6,101.39 |
6,101.54 |
6,099.29 |
6,099.29 |
18.8K |
| 10:46 |
6,099.00 |
6,099.00 |
6,097.86 |
6,097.86 |
8.5K |
| 10:47 |
6,097.76 |
6,099.59 |
6,097.76 |
6,099.56 |
13.5K |
| 10:48 |
6,101.17 |
6,103.05 |
6,101.17 |
6,103.05 |
12.3K |
| 10:49 |
6,102.00 |
6,102.00 |
6,100.47 |
6,101.05 |
8.3K |
| 10:50 |
6,101.97 |
6,101.97 |
6,099.62 |
6,099.71 |
12.8K |
| 10:51 |
6,098.17 |
6,098.17 |
6,095.20 |
6,095.20 |
5.4K |
| 10:52 |
6,094.59 |
6,094.59 |
6,094.03 |
6,094.42 |
8.1K |
| 10:53 |
6,095.82 |
6,095.82 |
6,094.81 |
6,095.57 |
16.3K |
| 10:54 |
6,096.14 |
6,096.14 |
6,095.16 |
6,095.27 |
6.7K |
| 10:55 |
6,095.72 |
6,096.95 |
6,095.72 |
6,096.57 |
8.6K |
| 10:56 |
6,095.81 |
6,097.10 |
6,095.81 |
6,095.93 |
11.1K |
| 10:57 |
6,097.15 |
6,098.09 |
6,097.04 |
6,097.04 |
7.6K |
| 10:58 |
6,094.69 |
6,095.36 |
6,094.69 |
6,095.36 |
9.4K |
| 10:59 |
6,095.10 |
6,095.49 |
6,095.03 |
6,095.49 |
5.5K |
| 11:00 |
6,095.74 |
6,095.74 |
6,093.06 |
6,093.06 |
13.0K |
| 11:01 |
6,092.40 |
6,093.28 |
6,092.40 |
6,093.28 |
19.5K |
| 11:02 |
6,093.20 |
6,093.97 |
6,090.19 |
6,090.19 |
16.9K |
| 11:03 |
6,090.19 |
6,090.79 |
6,089.66 |
6,090.79 |
4.9K |
| 11:04 |
6,090.77 |
6,090.83 |
6,090.51 |
6,090.75 |
10.0K |
| 11:05 |
6,090.51 |
6,090.51 |
6,089.07 |
6,089.39 |
6.2K |
| 11:06 |
6,089.07 |
6,090.33 |
6,089.07 |
6,090.33 |
5.3K |
| 11:07 |
6,090.01 |
6,090.01 |
6,086.09 |
6,086.09 |
17.0K |
| 11:08 |
6,084.90 |
6,084.90 |
6,084.58 |
6,084.58 |
4.1K |
| 11:09 |
6,081.61 |
6,081.61 |
6,080.29 |
6,080.29 |
8.2K |
| 11:10 |
6,080.44 |
6,082.29 |
6,080.44 |
6,081.32 |
14.1K |
| 11:11 |
6,082.77 |
6,083.16 |
6,082.77 |
6,083.16 |
4.8K |
| 11:12 |
6,083.45 |
6,083.84 |
6,082.07 |
6,082.07 |
19.3K |
| 11:13 |
6,082.20 |
6,083.07 |
6,081.93 |
6,083.07 |
4.8K |
| 11:14 |
6,083.47 |
6,083.47 |
6,081.80 |
6,081.80 |
10.0K |
| 11:15 |
6,081.80 |
6,081.80 |
6,079.14 |
6,079.14 |
8.8K |
| 11:16 |
6,079.14 |
6,079.14 |
6,077.62 |
6,077.62 |
9.1K |
| 11:17 |
6,079.09 |
6,080.71 |
6,079.09 |
6,080.71 |
10.0K |
| 11:18 |
6,080.80 |
6,081.24 |
6,080.80 |
6,081.09 |
5.4K |
| 11:19 |
6,081.10 |
6,081.10 |
6,080.24 |
6,080.24 |
12.4K |
| 11:20 |
6,080.15 |
6,080.15 |
6,078.65 |
6,078.96 |
25.7K |
| 11:21 |
6,078.14 |
6,078.14 |
6,076.37 |
6,076.37 |
6.6K |
| 11:22 |
6,077.66 |
6,078.62 |
6,077.29 |
6,077.29 |
4.6K |
| 11:23 |
6,077.29 |
6,078.44 |
6,077.29 |
6,078.17 |
7.4K |
| 11:24 |
6,078.62 |
6,079.98 |
6,078.62 |
6,079.98 |
10.2K |
| 11:25 |
6,078.41 |
6,078.41 |
6,075.73 |
6,075.73 |
14.9K |
| 11:26 |
6,075.91 |
6,075.91 |
6,073.93 |
6,073.93 |
7.5K |
| 11:27 |
6,073.74 |
6,073.74 |
6,073.22 |
6,073.60 |
8.5K |
| 11:28 |
6,074.11 |
6,075.61 |
6,073.84 |
6,075.61 |
11.6K |
| 11:29 |
6,075.10 |
6,075.51 |
6,075.10 |
6,075.46 |
10.7K |
| 11:30 |
6,075.39 |
6,075.66 |
6,071.70 |
6,071.70 |
21.5K |
| 11:31 |
6,071.83 |
6,071.83 |
6,070.15 |
6,070.15 |
9.7K |
| 11:32 |
6,070.14 |
6,070.59 |
6,069.14 |
6,069.14 |
14.5K |
| 11:33 |
6,068.37 |
6,068.37 |
6,066.32 |
6,067.09 |
24.2K |
| 11:34 |
6,066.07 |
6,066.66 |
6,065.89 |
6,066.66 |
11.5K |
| 11:35 |
6,066.54 |
6,066.54 |
6,065.81 |
6,066.01 |
5.7K |
| 11:36 |
6,066.25 |
6,066.25 |
6,065.16 |
6,065.94 |
18.6K |
| 11:37 |
6,065.74 |
6,065.92 |
6,064.12 |
6,065.92 |
17.9K |
| 11:38 |
6,065.01 |
6,065.13 |
6,064.05 |
6,064.05 |
12.4K |
| 11:39 |
6,063.13 |
6,065.26 |
6,062.68 |
6,065.26 |
18.9K |
| 11:40 |
6,065.91 |
6,065.91 |
6,064.95 |
6,064.95 |
9.2K |
| 11:41 |
6,063.58 |
6,065.03 |
6,063.58 |
6,065.03 |
13.4K |
| 11:42 |
6,065.28 |
6,065.28 |
6,064.05 |
6,064.75 |
5.5K |
| 11:43 |
6,065.29 |
6,067.95 |
6,065.29 |
6,067.53 |
12.6K |
| 11:44 |
6,067.52 |
6,067.84 |
6,066.94 |
6,067.20 |
10.4K |
| 11:45 |
6,067.68 |
6,067.80 |
6,067.35 |
6,067.35 |
6.9K |
| 11:46 |
6,068.93 |
6,069.02 |
6,068.18 |
6,068.18 |
14.7K |
| 11:47 |
6,067.89 |
6,067.89 |
6,065.72 |
6,065.72 |
11.6K |
| 11:48 |
6,065.69 |
6,067.08 |
6,065.69 |
6,067.08 |
5.2K |
| 11:49 |
6,066.94 |
6,066.94 |
6,064.75 |
6,064.75 |
10.7K |
| 11:50 |
6,064.61 |
6,064.76 |
6,064.61 |
6,064.64 |
5.2K |
| 11:51 |
6,064.64 |
6,064.77 |
6,063.81 |
6,063.81 |
9.0K |
| 11:52 |
6,065.32 |
6,065.58 |
6,065.20 |
6,065.58 |
8.8K |
| 11:53 |
6,065.71 |
6,066.98 |
6,065.71 |
6,066.98 |
6.2K |
| 11:54 |
6,068.16 |
6,068.57 |
6,068.16 |
6,068.57 |
4.8K |
| 11:55 |
6,070.94 |
6,071.49 |
6,070.16 |
6,071.49 |
10.3K |
| 11:56 |
6,071.43 |
6,071.43 |
6,069.56 |
6,069.56 |
7.4K |
| 11:57 |
6,070.24 |
6,070.24 |
6,069.40 |
6,069.40 |
5.9K |
| 11:58 |
6,069.56 |
6,069.56 |
6,068.43 |
6,068.43 |
6.6K |
| 11:59 |
6,068.81 |
6,068.81 |
6,066.60 |
6,066.60 |
8.0K |
| 12:00 |
6,066.77 |
6,067.10 |
6,066.25 |
6,067.10 |
7.4K |
| 12:01 |
6,067.10 |
6,067.10 |
6,066.59 |
6,066.59 |
3.2K |
| 12:02 |
6,067.09 |
6,069.51 |
6,067.08 |
6,069.51 |
15.3K |
| 12:03 |
6,069.63 |
6,070.21 |
6,068.89 |
6,069.55 |
6.6K |
| 12:04 |
6,070.86 |
6,072.82 |
6,070.86 |
6,072.82 |
9.0K |
| 12:05 |
6,072.82 |
6,072.82 |
6,072.24 |
6,072.24 |
2.7K |
| 12:06 |
6,072.13 |
6,073.20 |
6,072.13 |
6,072.88 |
6.3K |
| 12:07 |
6,073.40 |
6,077.42 |
6,073.40 |
6,077.42 |
8.3K |
| 12:08 |
6,077.20 |
6,078.92 |
6,077.00 |
6,078.92 |
10.9K |
| 12:09 |
6,078.85 |
6,078.85 |
6,077.98 |
6,078.47 |
13.4K |
| 12:10 |
6,078.59 |
6,078.59 |
6,078.51 |
6,078.51 |
4.8K |
| 12:11 |
6,079.93 |
6,080.19 |
6,078.68 |
6,078.68 |
18.6K |
| 12:12 |
6,078.94 |
6,079.57 |
6,077.47 |
6,077.47 |
14.4K |
| 12:13 |
6,077.78 |
6,080.26 |
6,077.78 |
6,080.26 |
13.0K |
| 12:14 |
6,080.06 |
6,080.06 |
6,080.00 |
6,080.04 |
9.9K |
| 12:15 |
6,080.04 |
6,080.82 |
6,080.04 |
6,080.82 |
4.0K |
| 12:16 |
6,079.70 |
6,080.20 |
6,079.43 |
6,079.43 |
11.3K |
| 12:17 |
6,078.96 |
6,078.96 |
6,078.04 |
6,078.61 |
9.7K |
| 12:18 |
6,078.27 |
6,079.66 |
6,078.08 |
6,079.66 |
10.0K |
| 12:19 |
6,079.28 |
6,079.70 |
6,078.66 |
6,079.70 |
11.2K |
| 12:20 |
6,080.21 |
6,080.21 |
6,079.62 |
6,079.82 |
11.5K |
| 12:21 |
6,079.43 |
6,079.43 |
6,078.67 |
6,078.67 |
15.9K |
| 12:22 |
6,075.48 |
6,075.48 |
6,074.45 |
6,074.45 |
10.3K |
| 12:23 |
6,074.57 |
6,074.57 |
6,074.06 |
6,074.19 |
4.7K |
| 12:24 |
6,074.06 |
6,074.84 |
6,074.06 |
6,074.71 |
7.1K |
| 12:25 |
6,074.45 |
6,075.48 |
6,074.45 |
6,075.48 |
8.4K |
| 12:26 |
6,075.33 |
6,079.00 |
6,075.33 |
6,079.00 |
13.1K |
| 12:27 |
6,079.39 |
6,079.94 |
6,079.39 |
6,079.92 |
9.8K |
| 12:28 |
6,079.80 |
6,079.80 |
6,079.36 |
6,079.36 |
15.1K |
| 12:29 |
6,079.99 |
6,079.99 |
6,078.28 |
6,078.28 |
7.5K |
| 12:30 |
6,078.28 |
6,078.89 |
6,077.86 |
6,078.89 |
5.9K |
| 12:31 |
6,078.89 |
6,078.89 |
6,078.43 |
6,078.43 |
6.7K |
| 12:32 |
6,078.43 |
6,080.44 |
6,078.43 |
6,080.44 |
7.5K |
| 12:33 |
6,080.71 |
6,081.53 |
6,080.71 |
6,081.53 |
2.3K |
| 12:34 |
6,081.28 |
6,081.67 |
6,081.09 |
6,081.09 |
14.3K |
| 12:35 |
6,081.07 |
6,081.07 |
6,080.55 |
6,080.55 |
3.8K |
| 12:36 |
6,080.67 |
6,081.70 |
6,080.29 |
6,080.29 |
8.6K |
| 12:37 |
6,079.41 |
6,079.42 |
6,078.96 |
6,079.03 |
12.5K |
| 12:38 |
6,078.66 |
6,078.66 |
6,078.16 |
6,078.42 |
5.7K |
| 12:39 |
6,078.46 |
6,078.46 |
6,077.27 |
6,077.27 |
8.2K |
| 12:40 |
6,077.27 |
6,077.27 |
6,076.35 |
6,076.35 |
3.8K |
| 12:41 |
6,076.28 |
6,076.28 |
6,075.37 |
6,075.37 |
5.7K |
| 12:42 |
6,076.18 |
6,076.18 |
6,074.60 |
6,075.22 |
11.3K |
| 12:43 |
6,075.22 |
6,075.71 |
6,075.05 |
6,075.05 |
10.0K |
| 12:44 |
6,073.68 |
6,073.74 |
6,072.14 |
6,072.14 |
14.4K |
| 12:45 |
6,071.16 |
6,071.16 |
6,070.16 |
6,070.16 |
4.4K |
| 12:46 |
6,069.59 |
6,069.59 |
6,067.90 |
6,067.95 |
7.1K |
| 12:47 |
6,068.15 |
6,068.91 |
6,068.15 |
6,068.85 |
4.6K |
| 12:48 |
6,069.44 |
6,069.65 |
6,068.89 |
6,069.65 |
7.8K |
| 12:49 |
6,069.65 |
6,071.25 |
6,069.65 |
6,071.21 |
6.3K |
| 12:50 |
6,071.11 |
6,071.23 |
6,070.87 |
6,071.23 |
6.4K |
| 12:51 |
6,070.63 |
6,071.12 |
6,070.63 |
6,070.69 |
8.9K |
| 12:52 |
6,070.69 |
6,071.63 |
6,070.69 |
6,071.51 |
4.1K |
| 12:53 |
6,072.28 |
6,073.71 |
6,072.28 |
6,073.71 |
10.0K |
| 12:54 |
6,074.32 |
6,074.32 |
6,074.05 |
6,074.26 |
5.6K |
| 12:55 |
6,075.04 |
6,075.04 |
6,073.67 |
6,073.67 |
8.1K |
| 12:56 |
6,073.67 |
6,073.67 |
6,073.42 |
6,073.50 |
4.1K |
| 12:57 |
6,073.37 |
6,074.06 |
6,073.37 |
6,074.05 |
9.1K |
| 12:58 |
6,073.03 |
6,073.16 |
6,072.76 |
6,072.76 |
6.9K |
| 12:59 |
6,073.94 |
6,074.36 |
6,073.94 |
6,074.36 |
2.3K |
| 13:00 |
6,073.21 |
6,073.21 |
6,072.19 |
6,072.43 |
7.3K |
| 13:01 |
6,072.73 |
6,072.81 |
6,072.61 |
6,072.81 |
2.8K |
| 13:02 |
6,072.81 |
6,074.06 |
6,072.81 |
6,074.06 |
4.7K |
| 13:03 |
6,075.09 |
6,077.34 |
6,075.09 |
6,077.34 |
9.1K |
| 13:04 |
6,077.34 |
6,077.85 |
6,077.34 |
6,077.85 |
3.5K |
| 13:05 |
6,078.67 |
6,078.81 |
6,078.37 |
6,078.81 |
14.4K |
| 13:06 |
6,078.43 |
6,078.43 |
6,078.05 |
6,078.09 |
9.6K |
| 13:07 |
6,078.54 |
6,078.98 |
6,078.54 |
6,078.87 |
5.0K |
| 13:08 |
6,079.37 |
6,080.59 |
6,079.37 |
6,080.54 |
9.7K |
| 13:09 |
6,080.52 |
6,080.91 |
6,079.17 |
6,079.17 |
8.3K |
| 13:10 |
6,079.01 |
6,079.01 |
6,078.76 |
6,078.76 |
2.6K |
| 13:11 |
6,079.76 |
6,079.98 |
6,079.76 |
6,079.98 |
6.7K |
| 13:12 |
6,080.43 |
6,080.65 |
6,080.19 |
6,080.65 |
7.1K |
| 13:13 |
6,080.59 |
6,080.59 |
6,080.59 |
6,080.59 |
1.1K |
| 13:14 |
6,081.40 |
6,081.40 |
6,081.38 |
6,081.38 |
8.3K |
| 13:15 |
6,081.75 |
6,082.14 |
6,081.75 |
6,081.75 |
9.6K |
| 13:16 |
6,081.83 |
6,082.40 |
6,081.83 |
6,082.40 |
3.5K |
| 13:17 |
6,082.40 |
6,082.40 |
6,081.57 |
6,081.57 |
4.5K |
| 13:18 |
6,081.57 |
6,081.83 |
6,080.63 |
6,080.63 |
7.0K |
| 13:19 |
6,081.19 |
6,081.25 |
6,080.22 |
6,080.22 |
5.6K |
| 13:20 |
6,080.22 |
6,080.29 |
6,080.22 |
6,080.29 |
2.3K |
| 13:21 |
6,080.23 |
6,080.82 |
6,080.23 |
6,080.82 |
7.3K |
| 13:22 |
6,080.34 |
6,080.69 |
6,080.26 |
6,080.26 |
14.6K |
| 13:23 |
6,080.26 |
6,080.26 |
6,080.06 |
6,080.06 |
4.4K |
| 13:24 |
6,079.74 |
6,079.91 |
6,079.52 |
6,079.91 |
7.4K |
| 13:25 |
6,081.06 |
6,081.63 |
6,081.06 |
6,081.34 |
9.4K |
| 13:26 |
6,081.87 |
6,083.14 |
6,081.87 |
6,082.56 |
9.9K |
| 13:27 |
6,082.75 |
6,082.86 |
6,082.10 |
6,082.10 |
5.3K |
| 13:28 |
6,082.09 |
6,082.28 |
6,079.17 |
6,079.17 |
15.7K |
| 13:29 |
6,078.97 |
6,078.97 |
6,077.62 |
6,077.62 |
9.8K |
| 13:30 |
6,076.85 |
6,076.85 |
6,074.00 |
6,074.00 |
27.3K |
| 13:31 |
6,072.57 |
6,072.57 |
6,071.81 |
6,071.81 |
48.9K |
| 13:32 |
6,072.41 |
6,072.82 |
6,072.33 |
6,072.82 |
12.4K |
| 13:33 |
6,072.69 |
6,073.29 |
6,072.69 |
6,072.90 |
9.3K |
| 13:34 |
6,072.90 |
6,074.91 |
6,072.90 |
6,074.18 |
11.2K |
| 13:35 |
6,074.18 |
6,074.18 |
6,073.20 |
6,073.20 |
8.3K |
| 13:36 |
6,073.05 |
6,073.78 |
6,073.05 |
6,073.78 |
7.5K |
| 13:37 |
6,073.87 |
6,073.92 |
6,073.60 |
6,073.60 |
5.6K |
| 13:38 |
6,073.69 |
6,073.69 |
6,072.66 |
6,072.66 |
7.8K |
| 13:39 |
6,072.43 |
6,072.51 |
6,072.33 |
6,072.33 |
6.1K |
| 13:40 |
6,071.49 |
6,071.49 |
6,070.28 |
6,070.28 |
12.2K |
| 13:41 |
6,070.28 |
6,070.39 |
6,069.00 |
6,069.00 |
10.1K |
| 13:42 |
6,069.11 |
6,069.35 |
6,069.11 |
6,069.24 |
3.5K |
| 13:43 |
6,069.31 |
6,070.15 |
6,069.31 |
6,070.15 |
9.1K |
| 13:44 |
6,070.15 |
6,070.15 |
6,069.96 |
6,070.00 |
0.6K |
| 13:45 |
6,069.59 |
6,070.28 |
6,069.59 |
6,070.28 |
4.9K |
| 13:46 |
6,070.31 |
6,072.50 |
6,070.31 |
6,072.50 |
11.7K |
| 13:47 |
6,072.62 |
6,073.02 |
6,072.33 |
6,073.02 |
5.8K |
| 13:48 |
6,073.22 |
6,073.66 |
6,073.22 |
6,073.66 |
7.5K |
| 13:49 |
6,073.15 |
6,073.34 |
6,072.63 |
6,072.63 |
7.7K |
| 13:50 |
6,072.63 |
6,073.90 |
6,072.63 |
6,073.90 |
5.8K |
| 13:51 |
6,073.51 |
6,076.78 |
6,073.51 |
6,076.01 |
17.3K |
| 13:52 |
6,075.75 |
6,075.75 |
6,075.50 |
6,075.50 |
5.9K |
| 13:53 |
6,075.70 |
6,076.26 |
6,075.70 |
6,075.75 |
5.7K |
| 13:54 |
6,076.16 |
6,077.13 |
6,076.16 |
6,077.13 |
7.1K |
| 13:55 |
6,075.97 |
6,078.19 |
6,075.97 |
6,078.19 |
8.9K |
| 13:56 |
6,078.19 |
6,079.68 |
6,077.68 |
6,079.62 |
8.6K |
| 13:57 |
6,080.26 |
6,081.00 |
6,080.26 |
6,081.00 |
4.5K |
| 13:58 |
6,081.00 |
6,081.13 |
6,081.00 |
6,081.13 |
3.4K |
| 13:59 |
6,081.17 |
6,081.29 |
6,081.17 |
6,081.29 |
4.3K |
| 14:00 |
6,081.42 |
6,081.97 |
6,081.42 |
6,081.97 |
7.3K |
| 14:01 |
6,081.77 |
6,082.74 |
6,081.73 |
6,082.74 |
7.5K |
| 14:02 |
6,082.91 |
6,082.91 |
6,082.31 |
6,082.31 |
3.6K |
| 14:03 |
6,081.52 |
6,081.52 |
6,079.39 |
6,079.39 |
22.6K |
| 14:04 |
6,079.27 |
6,079.39 |
6,079.00 |
6,079.00 |
4.8K |
| 14:05 |
6,078.10 |
6,078.10 |
6,077.91 |
6,078.05 |
5.8K |
| 14:06 |
6,079.56 |
6,079.56 |
6,079.13 |
6,079.13 |
8.3K |
| 14:07 |
6,078.97 |
6,079.60 |
6,078.97 |
6,079.60 |
5.6K |
| 14:08 |
6,079.60 |
6,079.66 |
6,079.41 |
6,079.66 |
1.1K |
| 14:09 |
6,079.64 |
6,080.39 |
6,079.64 |
6,080.33 |
8.3K |
| 14:10 |
6,080.39 |
6,081.11 |
6,080.34 |
6,080.34 |
10.5K |
| 14:11 |
6,080.39 |
6,080.93 |
6,080.39 |
6,080.93 |
7.7K |
| 14:12 |
6,081.13 |
6,081.37 |
6,079.78 |
6,079.78 |
3.7K |
| 14:13 |
6,079.74 |
6,079.74 |
6,078.06 |
6,078.06 |
13.0K |
| 14:14 |
6,077.94 |
6,077.94 |
6,077.02 |
6,077.02 |
9.6K |
| 14:15 |
6,076.76 |
6,077.06 |
6,076.75 |
6,077.06 |
4.3K |
| 14:16 |
6,076.45 |
6,076.60 |
6,076.20 |
6,076.20 |
12.8K |
| 14:17 |
6,076.00 |
6,076.00 |
6,075.61 |
6,075.61 |
1.6K |
| 14:18 |
6,075.82 |
6,075.82 |
6,072.55 |
6,072.55 |
13.5K |
| 14:19 |
6,072.30 |
6,073.90 |
6,072.30 |
6,073.90 |
14.9K |
| 14:20 |
6,074.19 |
6,074.86 |
6,074.11 |
6,074.11 |
13.4K |
| 14:21 |
6,074.20 |
6,074.20 |
6,073.60 |
6,073.60 |
7.1K |
| 14:22 |
6,071.77 |
6,071.77 |
6,070.13 |
6,070.13 |
14.3K |
| 14:23 |
6,069.98 |
6,069.98 |
6,068.82 |
6,069.22 |
16.0K |
| 14:24 |
6,069.19 |
6,069.19 |
6,068.09 |
6,068.09 |
4.8K |
| 14:25 |
6,067.51 |
6,067.51 |
6,066.52 |
6,066.52 |
6.5K |
| 14:26 |
6,066.33 |
6,066.33 |
6,065.98 |
6,066.13 |
9.4K |
| 14:27 |
6,065.46 |
6,065.46 |
6,064.82 |
6,064.82 |
3.1K |
| 14:28 |
6,065.55 |
6,065.55 |
6,065.00 |
6,065.16 |
11.6K |
| 14:29 |
6,064.75 |
6,064.75 |
6,062.41 |
6,062.63 |
22.3K |
| 14:30 |
6,062.37 |
6,062.80 |
6,062.37 |
6,062.79 |
12.9K |
| 14:31 |
6,063.10 |
6,065.39 |
6,063.10 |
6,065.39 |
11.4K |
| 14:32 |
6,065.39 |
6,065.39 |
6,064.17 |
6,064.17 |
11.1K |
| 14:33 |
6,063.61 |
6,064.05 |
6,063.45 |
6,064.05 |
5.0K |
| 14:34 |
6,064.16 |
6,064.16 |
6,063.89 |
6,064.04 |
2.4K |
| 14:35 |
6,064.47 |
6,064.48 |
6,064.14 |
6,064.14 |
14.4K |
| 14:36 |
6,064.26 |
6,064.35 |
6,064.26 |
6,064.35 |
1.2K |
| 14:37 |
6,064.45 |
6,064.45 |
6,062.62 |
6,063.15 |
7.7K |
| 14:38 |
6,063.68 |
6,065.74 |
6,063.68 |
6,065.74 |
12.7K |
| 14:39 |
6,065.26 |
6,065.26 |
6,065.03 |
6,065.09 |
10.7K |
| 14:40 |
6,065.33 |
6,065.33 |
6,064.54 |
6,065.06 |
8.9K |
| 14:41 |
6,065.45 |
6,065.67 |
6,065.45 |
6,065.67 |
3.6K |
| 14:42 |
6,066.48 |
6,067.31 |
6,066.48 |
6,067.31 |
8.4K |
| 14:43 |
6,067.24 |
6,067.30 |
6,067.07 |
6,067.07 |
8.1K |
| 14:44 |
6,067.13 |
6,067.50 |
6,067.13 |
6,067.29 |
9.1K |
| 14:45 |
6,065.95 |
6,066.40 |
6,065.95 |
6,066.15 |
10.6K |
| 14:46 |
6,065.58 |
6,066.53 |
6,065.58 |
6,066.53 |
8.2K |
| 14:47 |
6,066.15 |
6,066.54 |
6,066.05 |
6,066.17 |
10.3K |
| 14:48 |
6,065.79 |
6,065.89 |
6,064.94 |
6,064.94 |
16.4K |
| 14:49 |
6,064.94 |
6,065.96 |
6,064.94 |
6,065.96 |
8.1K |
| 14:50 |
6,065.69 |
6,066.09 |
6,065.69 |
6,066.09 |
7.4K |
| 14:51 |
6,066.40 |
6,066.73 |
6,066.40 |
6,066.73 |
3.8K |
| 14:52 |
6,066.23 |
6,066.55 |
6,066.17 |
6,066.17 |
7.1K |
| 14:53 |
6,066.28 |
6,066.28 |
6,064.94 |
6,064.99 |
8.6K |
| 14:54 |
6,064.87 |
6,064.87 |
6,063.91 |
6,063.97 |
11.5K |
| 14:55 |
6,062.52 |
6,062.52 |
6,060.25 |
6,060.25 |
28.6K |
| 14:56 |
6,059.19 |
6,059.56 |
6,059.19 |
6,059.56 |
9.5K |
| 14:57 |
6,059.90 |
6,059.90 |
6,058.44 |
6,059.14 |
3.1K |
| 14:58 |
6,058.88 |
6,058.88 |
6,056.90 |
6,056.90 |
15.4K |
| 14:59 |
6,057.73 |
6,058.27 |
6,057.37 |
6,058.27 |
17.7K |
| 15:00 |
6,058.66 |
6,058.98 |
6,058.14 |
6,058.14 |
8.6K |
| 15:01 |
6,058.27 |
6,058.41 |
6,057.90 |
6,057.90 |
4.4K |
| 15:02 |
6,057.66 |
6,057.98 |
6,057.56 |
6,057.98 |
6.4K |
| 15:03 |
6,058.37 |
6,058.51 |
6,057.85 |
6,057.91 |
6.6K |
| 15:04 |
6,058.10 |
6,058.10 |
6,057.34 |
6,057.71 |
7.0K |
| 15:05 |
6,058.32 |
6,058.47 |
6,058.32 |
6,058.43 |
12.3K |
| 15:06 |
6,059.00 |
6,059.69 |
6,058.84 |
6,059.69 |
8.4K |
| 15:07 |
6,060.07 |
6,061.22 |
6,060.07 |
6,061.22 |
7.9K |
| 15:08 |
6,061.02 |
6,062.75 |
6,060.85 |
6,062.75 |
20.1K |
| 15:09 |
6,062.74 |
6,062.91 |
6,062.59 |
6,062.91 |
7.1K |
| 15:10 |
6,063.19 |
6,063.26 |
6,062.95 |
6,063.26 |
30.7K |
| 15:11 |
6,063.67 |
6,064.22 |
6,063.67 |
6,064.22 |
11.2K |
| 15:12 |
6,064.21 |
6,064.21 |
6,063.30 |
6,063.62 |
3.3K |
| 15:13 |
6,062.62 |
6,062.62 |
6,062.28 |
6,062.43 |
10.4K |
| 15:14 |
6,062.24 |
6,062.24 |
6,060.74 |
6,061.59 |
14.0K |
| 15:15 |
6,061.46 |
6,061.59 |
6,061.46 |
6,061.50 |
4.1K |
| 15:16 |
6,061.66 |
6,061.83 |
6,061.62 |
6,061.83 |
4.1K |
| 15:17 |
6,061.71 |
6,061.71 |
6,060.73 |
6,061.16 |
3.0K |
| 15:18 |
6,061.10 |
6,061.10 |
6,060.29 |
6,060.29 |
9.5K |
| 15:19 |
6,060.09 |
6,061.73 |
6,060.09 |
6,061.73 |
21.4K |
| 15:20 |
6,061.73 |
6,061.73 |
6,061.58 |
6,061.58 |
5.3K |
| 15:21 |
6,062.16 |
6,062.35 |
6,062.10 |
6,062.10 |
3.6K |
| 15:22 |
6,061.68 |
6,061.68 |
6,061.10 |
6,061.10 |
5.4K |
| 15:23 |
6,061.10 |
6,061.38 |
6,060.81 |
6,061.38 |
7.7K |
| 15:24 |
6,061.38 |
6,061.73 |
6,061.04 |
6,061.23 |
8.9K |
| 15:25 |
6,061.23 |
6,061.59 |
6,061.23 |
6,061.35 |
6.3K |
| 15:26 |
6,061.78 |
6,062.50 |
6,061.76 |
6,062.50 |
32.2K |
| 15:27 |
6,061.98 |
6,062.13 |
6,061.38 |
6,061.38 |
5.7K |
| 15:28 |
6,061.36 |
6,062.13 |
6,061.36 |
6,062.13 |
26.2K |
| 15:29 |
6,061.87 |
6,062.07 |
6,061.87 |
6,062.06 |
12.6K |
| 15:30 |
6,062.17 |
6,062.17 |
6,061.31 |
6,061.31 |
21.5K |
| 15:31 |
6,061.00 |
6,061.19 |
6,060.78 |
6,060.78 |
10.3K |
| 15:32 |
6,060.97 |
6,060.98 |
6,060.63 |
6,060.63 |
10.7K |
| 15:33 |
6,060.50 |
6,060.99 |
6,060.50 |
6,060.88 |
3.4K |
| 15:34 |
6,061.31 |
6,061.31 |
6,060.79 |
6,060.79 |
11.9K |
| 15:35 |
6,060.85 |
6,061.77 |
6,060.85 |
6,061.61 |
15.3K |
| 15:36 |
6,062.33 |
6,062.33 |
6,060.28 |
6,060.28 |
15.6K |
| 15:37 |
6,060.79 |
6,060.79 |
6,060.37 |
6,060.37 |
10.7K |
| 15:38 |
6,058.73 |
6,058.73 |
6,057.90 |
6,057.90 |
8.2K |
| 15:39 |
6,057.59 |
6,057.59 |
6,056.94 |
6,056.94 |
13.0K |
| 15:40 |
6,056.81 |
6,057.49 |
6,056.78 |
6,057.49 |
18.4K |
| 15:41 |
6,057.74 |
6,057.92 |
6,057.74 |
6,057.76 |
8.1K |
| 15:42 |
6,057.57 |
6,059.54 |
6,057.57 |
6,059.54 |
25.9K |
| 15:43 |
6,059.46 |
6,059.75 |
6,058.46 |
6,058.46 |
8.5K |
| 15:44 |
6,057.50 |
6,057.50 |
6,056.20 |
6,056.20 |
18.0K |
| 15:45 |
6,056.38 |
6,056.92 |
6,056.38 |
6,056.79 |
10.3K |
| 15:46 |
6,053.74 |
6,054.58 |
6,053.74 |
6,054.58 |
24.6K |
| 15:47 |
6,054.74 |
6,055.30 |
6,054.74 |
6,055.13 |
12.0K |
| 15:48 |
6,056.05 |
6,056.05 |
6,055.18 |
6,055.18 |
21.4K |
| 15:49 |
6,055.50 |
6,055.66 |
6,055.28 |
6,055.36 |
14.2K |
| 15:50 |
6,055.26 |
6,055.26 |
6,047.97 |
6,047.97 |
133.4K |
| 15:51 |
6,048.12 |
6,048.12 |
6,043.91 |
6,043.91 |
72.2K |
| 15:52 |
6,043.29 |
6,043.64 |
6,042.77 |
6,043.45 |
52.5K |
| 15:53 |
6,042.39 |
6,042.39 |
6,039.31 |
6,039.31 |
64.1K |
| 15:54 |
6,038.35 |
6,039.28 |
6,038.35 |
6,039.28 |
71.2K |
| 15:55 |
6,038.76 |
6,039.54 |
6,038.54 |
6,038.54 |
68.7K |
| 15:56 |
6,042.99 |
6,049.38 |
6,041.76 |
6,041.76 |
164.7K |
| 15:57 |
6,040.31 |
6,044.52 |
6,040.04 |
6,044.52 |
97.6K |
| 15:58 |
6,042.31 |
6,043.46 |
6,042.31 |
6,043.41 |
98.7K |
| 15:59 |
6,042.93 |
6,042.93 |
6,038.79 |
6,038.79 |
176.0K |
| 16:00 |
6,038.85 |
6,041.93 |
6,038.85 |
6,041.93 |
27,285.7K |
| 16:01 |
6,041.93 |
6,041.93 |
6,041.93 |
6,041.93 |
3.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|