| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,041.93 |
6,080.65 |
6,041.93 |
6,079.30 |
2,167.3K |
| 09:31 |
6,080.08 |
6,080.08 |
6,076.74 |
6,076.74 |
44.5K |
| 09:32 |
6,073.91 |
6,074.44 |
6,069.41 |
6,074.44 |
27.1K |
| 09:33 |
6,072.68 |
6,072.68 |
6,064.48 |
6,064.48 |
18.5K |
| 09:34 |
6,064.09 |
6,064.09 |
6,041.43 |
6,041.43 |
29.7K |
| 09:35 |
6,039.73 |
6,040.80 |
6,037.28 |
6,037.75 |
23.1K |
| 09:36 |
6,036.99 |
6,037.82 |
6,034.75 |
6,034.75 |
20.3K |
| 09:37 |
6,035.03 |
6,038.89 |
6,035.03 |
6,038.89 |
29.8K |
| 09:38 |
6,038.67 |
6,038.80 |
6,032.75 |
6,032.75 |
23.6K |
| 09:39 |
6,030.19 |
6,031.02 |
6,028.36 |
6,031.02 |
16.1K |
| 09:40 |
6,031.03 |
6,031.03 |
6,026.48 |
6,026.48 |
29.2K |
| 09:41 |
6,031.81 |
6,033.48 |
6,029.32 |
6,029.32 |
22.4K |
| 09:42 |
6,027.56 |
6,032.42 |
6,027.56 |
6,031.55 |
55.3K |
| 09:43 |
6,030.61 |
6,039.59 |
6,030.61 |
6,039.59 |
25.2K |
| 09:44 |
6,041.03 |
6,042.48 |
6,041.03 |
6,041.77 |
23.5K |
| 09:45 |
6,041.52 |
6,045.07 |
6,041.52 |
6,045.07 |
13.0K |
| 09:46 |
6,043.92 |
6,044.77 |
6,043.92 |
6,044.64 |
17.6K |
| 09:47 |
6,043.43 |
6,044.04 |
6,042.69 |
6,044.04 |
15.0K |
| 09:48 |
6,043.94 |
6,045.04 |
6,043.94 |
6,045.04 |
13.1K |
| 09:49 |
6,044.61 |
6,044.93 |
6,044.20 |
6,044.20 |
20.1K |
| 09:50 |
6,044.63 |
6,047.99 |
6,044.63 |
6,047.67 |
12.6K |
| 09:51 |
6,047.67 |
6,047.67 |
6,044.78 |
6,044.78 |
19.5K |
| 09:52 |
6,046.37 |
6,049.84 |
6,046.37 |
6,049.84 |
18.5K |
| 09:53 |
6,048.38 |
6,051.64 |
6,048.05 |
6,051.64 |
17.8K |
| 09:54 |
6,051.74 |
6,051.74 |
6,050.92 |
6,050.92 |
14.6K |
| 09:55 |
6,050.65 |
6,052.97 |
6,050.65 |
6,052.30 |
15.6K |
| 09:56 |
6,052.69 |
6,052.69 |
6,050.46 |
6,050.46 |
9.5K |
| 09:57 |
6,051.50 |
6,054.72 |
6,051.50 |
6,054.72 |
12.4K |
| 09:58 |
6,052.63 |
6,053.20 |
6,052.43 |
6,053.20 |
14.5K |
| 09:59 |
6,053.40 |
6,054.58 |
6,053.40 |
6,054.58 |
8.2K |
| 10:00 |
6,054.74 |
6,056.92 |
6,051.41 |
6,052.83 |
30.5K |
| 10:01 |
6,052.30 |
6,052.30 |
6,050.73 |
6,052.27 |
14.0K |
| 10:02 |
6,052.14 |
6,052.31 |
6,048.06 |
6,048.06 |
16.6K |
| 10:03 |
6,048.08 |
6,048.08 |
6,044.00 |
6,044.00 |
8.1K |
| 10:04 |
6,043.87 |
6,043.87 |
6,042.72 |
6,042.72 |
12.7K |
| 10:05 |
6,039.73 |
6,039.73 |
6,036.79 |
6,036.79 |
19.4K |
| 10:06 |
6,039.30 |
6,039.96 |
6,039.30 |
6,039.82 |
12.4K |
| 10:07 |
6,039.10 |
6,039.10 |
6,037.90 |
6,037.90 |
11.7K |
| 10:08 |
6,037.84 |
6,037.84 |
6,036.73 |
6,037.47 |
5.5K |
| 10:09 |
6,038.06 |
6,038.82 |
6,037.77 |
6,037.77 |
7.6K |
| 10:10 |
6,037.06 |
6,037.30 |
6,037.00 |
6,037.30 |
10.0K |
| 10:11 |
6,037.81 |
6,037.89 |
6,036.56 |
6,036.56 |
11.7K |
| 10:12 |
6,036.39 |
6,036.39 |
6,033.21 |
6,033.21 |
11.8K |
| 10:13 |
6,035.10 |
6,035.14 |
6,034.62 |
6,034.62 |
13.2K |
| 10:14 |
6,034.88 |
6,037.50 |
6,034.63 |
6,037.50 |
25.9K |
| 10:15 |
6,037.91 |
6,040.84 |
6,037.91 |
6,040.84 |
13.2K |
| 10:16 |
6,042.38 |
6,045.11 |
6,042.38 |
6,045.11 |
11.3K |
| 10:17 |
6,045.58 |
6,045.58 |
6,043.66 |
6,043.66 |
11.5K |
| 10:18 |
6,043.83 |
6,045.14 |
6,043.83 |
6,045.01 |
8.8K |
| 10:19 |
6,045.52 |
6,047.09 |
6,045.52 |
6,045.96 |
10.3K |
| 10:20 |
6,045.96 |
6,047.26 |
6,045.19 |
6,047.26 |
11.7K |
| 10:21 |
6,048.52 |
6,049.47 |
6,048.48 |
6,049.47 |
22.5K |
| 10:22 |
6,049.49 |
6,049.76 |
6,049.49 |
6,049.51 |
10.3K |
| 10:23 |
6,049.20 |
6,049.20 |
6,047.50 |
6,047.50 |
17.6K |
| 10:24 |
6,046.76 |
6,047.24 |
6,046.76 |
6,047.00 |
16.1K |
| 10:25 |
6,047.13 |
6,047.13 |
6,045.26 |
6,045.32 |
7.0K |
| 10:26 |
6,045.39 |
6,045.39 |
6,042.20 |
6,042.20 |
11.6K |
| 10:27 |
6,042.07 |
6,042.07 |
6,040.10 |
6,040.10 |
7.7K |
| 10:28 |
6,039.07 |
6,039.07 |
6,037.39 |
6,037.39 |
7.4K |
| 10:29 |
6,036.18 |
6,037.67 |
6,035.99 |
6,037.65 |
27.3K |
| 10:30 |
6,037.58 |
6,037.97 |
6,037.35 |
6,037.35 |
6.0K |
| 10:31 |
6,036.46 |
6,036.46 |
6,035.44 |
6,035.44 |
7.7K |
| 10:32 |
6,035.44 |
6,035.44 |
6,034.69 |
6,035.23 |
10.0K |
| 10:33 |
6,035.17 |
6,035.17 |
6,034.48 |
6,034.48 |
7.9K |
| 10:34 |
6,035.51 |
6,035.51 |
6,032.84 |
6,033.16 |
15.9K |
| 10:35 |
6,033.22 |
6,035.34 |
6,033.22 |
6,035.34 |
13.7K |
| 10:36 |
6,035.59 |
6,036.21 |
6,035.59 |
6,035.98 |
5.9K |
| 10:37 |
6,036.27 |
6,037.68 |
6,035.99 |
6,036.96 |
7.0K |
| 10:38 |
6,036.96 |
6,039.60 |
6,036.96 |
6,039.60 |
7.2K |
| 10:39 |
6,039.38 |
6,040.06 |
6,039.38 |
6,039.80 |
4.1K |
| 10:40 |
6,038.78 |
6,038.78 |
6,037.42 |
6,037.42 |
13.9K |
| 10:41 |
6,036.78 |
6,037.68 |
6,036.46 |
6,037.68 |
8.5K |
| 10:42 |
6,038.84 |
6,040.35 |
6,038.84 |
6,040.35 |
7.5K |
| 10:43 |
6,041.21 |
6,041.33 |
6,041.21 |
6,041.33 |
3.3K |
| 10:44 |
6,040.74 |
6,040.74 |
6,036.92 |
6,036.92 |
26.0K |
| 10:45 |
6,036.54 |
6,036.69 |
6,036.42 |
6,036.61 |
2.9K |
| 10:46 |
6,036.61 |
6,036.61 |
6,034.75 |
6,034.75 |
7.1K |
| 10:47 |
6,034.29 |
6,034.29 |
6,034.16 |
6,034.29 |
13.1K |
| 10:48 |
6,034.52 |
6,034.52 |
6,032.33 |
6,032.33 |
13.9K |
| 10:49 |
6,032.29 |
6,033.18 |
6,032.29 |
6,033.18 |
23.0K |
| 10:50 |
6,032.79 |
6,034.83 |
6,032.79 |
6,034.83 |
32.0K |
| 10:51 |
6,035.71 |
6,037.37 |
6,035.63 |
6,037.37 |
11.1K |
| 10:52 |
6,037.40 |
6,038.43 |
6,037.40 |
6,038.41 |
7.8K |
| 10:53 |
6,038.41 |
6,038.98 |
6,038.41 |
6,038.65 |
7.1K |
| 10:54 |
6,038.65 |
6,038.65 |
6,037.75 |
6,037.75 |
4.3K |
| 10:55 |
6,037.78 |
6,037.85 |
6,037.73 |
6,037.85 |
12.6K |
| 10:56 |
6,038.01 |
6,041.30 |
6,038.01 |
6,041.26 |
17.2K |
| 10:57 |
6,041.15 |
6,041.95 |
6,041.15 |
6,041.42 |
7.9K |
| 10:58 |
6,042.13 |
6,044.29 |
6,042.13 |
6,044.29 |
5.2K |
| 10:59 |
6,044.53 |
6,045.30 |
6,044.41 |
6,045.30 |
9.2K |
| 11:00 |
6,042.90 |
6,043.92 |
6,042.76 |
6,043.29 |
16.1K |
| 11:01 |
6,043.34 |
6,045.50 |
6,043.00 |
6,045.50 |
32.8K |
| 11:02 |
6,044.76 |
6,046.38 |
6,044.76 |
6,046.38 |
10.6K |
| 11:03 |
6,046.46 |
6,047.35 |
6,046.46 |
6,047.35 |
5.5K |
| 11:04 |
6,045.88 |
6,045.88 |
6,045.59 |
6,045.75 |
13.6K |
| 11:05 |
6,045.88 |
6,045.88 |
6,044.52 |
6,044.52 |
12.6K |
| 11:06 |
6,044.52 |
6,044.52 |
6,043.86 |
6,043.92 |
4.9K |
| 11:07 |
6,043.99 |
6,043.99 |
6,043.35 |
6,043.35 |
10.0K |
| 11:08 |
6,043.87 |
6,045.01 |
6,043.87 |
6,045.01 |
9.5K |
| 11:09 |
6,044.97 |
6,045.30 |
6,044.79 |
6,044.87 |
28.1K |
| 11:10 |
6,045.12 |
6,045.56 |
6,045.12 |
6,045.56 |
6.0K |
| 11:11 |
6,045.33 |
6,046.24 |
6,045.33 |
6,046.24 |
11.7K |
| 11:12 |
6,046.30 |
6,046.30 |
6,045.09 |
6,045.26 |
10.3K |
| 11:13 |
6,043.74 |
6,043.74 |
6,043.09 |
6,043.61 |
14.2K |
| 11:14 |
6,043.45 |
6,045.18 |
6,043.45 |
6,044.49 |
8.1K |
| 11:15 |
6,044.51 |
6,045.70 |
6,044.51 |
6,045.70 |
5.6K |
| 11:16 |
6,045.82 |
6,046.06 |
6,045.53 |
6,045.53 |
11.8K |
| 11:17 |
6,045.74 |
6,047.12 |
6,045.74 |
6,047.12 |
8.4K |
| 11:18 |
6,047.55 |
6,048.08 |
6,047.40 |
6,048.08 |
25.6K |
| 11:19 |
6,047.71 |
6,048.37 |
6,047.71 |
6,048.32 |
10.5K |
| 11:20 |
6,048.89 |
6,049.91 |
6,048.89 |
6,049.91 |
10.3K |
| 11:21 |
6,050.34 |
6,050.69 |
6,050.34 |
6,050.50 |
5.5K |
| 11:22 |
6,051.01 |
6,052.79 |
6,051.01 |
6,052.79 |
8.4K |
| 11:23 |
6,054.30 |
6,056.01 |
6,054.30 |
6,056.01 |
15.8K |
| 11:24 |
6,056.06 |
6,056.79 |
6,055.86 |
6,056.79 |
9.2K |
| 11:25 |
6,056.74 |
6,057.31 |
6,056.74 |
6,057.31 |
8.5K |
| 11:26 |
6,057.32 |
6,057.86 |
6,057.32 |
6,057.43 |
15.6K |
| 11:27 |
6,057.30 |
6,057.30 |
6,056.26 |
6,056.26 |
4.8K |
| 11:28 |
6,055.97 |
6,056.16 |
6,055.58 |
6,056.16 |
38.7K |
| 11:29 |
6,055.53 |
6,057.16 |
6,055.53 |
6,057.16 |
10.3K |
| 11:30 |
6,056.97 |
6,056.97 |
6,055.31 |
6,055.31 |
14.2K |
| 11:31 |
6,054.68 |
6,055.65 |
6,054.68 |
6,055.65 |
7.0K |
| 11:32 |
6,055.52 |
6,056.09 |
6,055.52 |
6,055.89 |
7.8K |
| 11:33 |
6,055.44 |
6,056.31 |
6,055.44 |
6,056.15 |
5.8K |
| 11:34 |
6,056.02 |
6,057.27 |
6,055.71 |
6,057.21 |
13.3K |
| 11:35 |
6,056.83 |
6,057.85 |
6,056.83 |
6,057.48 |
14.1K |
| 11:36 |
6,057.72 |
6,060.07 |
6,057.68 |
6,060.07 |
15.0K |
| 11:37 |
6,060.19 |
6,061.57 |
6,060.19 |
6,061.57 |
9.4K |
| 11:38 |
6,062.11 |
6,062.23 |
6,062.07 |
6,062.07 |
24.0K |
| 11:39 |
6,062.55 |
6,063.43 |
6,062.09 |
6,063.43 |
10.2K |
| 11:40 |
6,062.99 |
6,063.31 |
6,062.99 |
6,063.31 |
19.7K |
| 11:41 |
6,062.93 |
6,063.30 |
6,062.86 |
6,062.86 |
16.2K |
| 11:42 |
6,062.86 |
6,062.86 |
6,061.11 |
6,061.11 |
10.2K |
| 11:43 |
6,061.50 |
6,061.62 |
6,061.37 |
6,061.37 |
13.6K |
| 11:44 |
6,061.37 |
6,061.37 |
6,059.50 |
6,059.50 |
33.6K |
| 11:45 |
6,060.32 |
6,060.51 |
6,060.28 |
6,060.51 |
6.7K |
| 11:46 |
6,060.51 |
6,060.51 |
6,059.65 |
6,059.65 |
5.1K |
| 11:47 |
6,059.66 |
6,059.79 |
6,059.04 |
6,059.79 |
20.6K |
| 11:48 |
6,059.86 |
6,059.86 |
6,059.48 |
6,059.61 |
4.8K |
| 11:49 |
6,059.69 |
6,059.69 |
6,058.51 |
6,058.51 |
10.3K |
| 11:50 |
6,057.40 |
6,057.40 |
6,054.60 |
6,054.60 |
16.5K |
| 11:51 |
6,054.87 |
6,054.87 |
6,053.11 |
6,053.11 |
10.4K |
| 11:52 |
6,053.36 |
6,053.36 |
6,052.81 |
6,052.93 |
13.6K |
| 11:53 |
6,053.10 |
6,054.48 |
6,053.10 |
6,054.48 |
14.4K |
| 11:54 |
6,054.36 |
6,054.46 |
6,054.33 |
6,054.33 |
6.4K |
| 11:55 |
6,054.41 |
6,054.41 |
6,052.86 |
6,052.86 |
9.4K |
| 11:56 |
6,053.24 |
6,053.24 |
6,052.57 |
6,052.87 |
7.7K |
| 11:57 |
6,053.62 |
6,053.62 |
6,051.48 |
6,051.48 |
15.1K |
| 11:58 |
6,051.23 |
6,051.44 |
6,050.89 |
6,051.01 |
5.4K |
| 11:59 |
6,050.52 |
6,050.85 |
6,050.52 |
6,050.85 |
4.7K |
| 12:00 |
6,050.85 |
6,050.85 |
6,050.06 |
6,050.06 |
7.9K |
| 12:01 |
6,050.06 |
6,050.19 |
6,048.53 |
6,048.53 |
17.8K |
| 12:02 |
6,048.09 |
6,049.11 |
6,048.09 |
6,048.66 |
9.7K |
| 12:03 |
6,048.99 |
6,048.99 |
6,046.91 |
6,046.91 |
13.1K |
| 12:04 |
6,047.11 |
6,047.11 |
6,046.52 |
6,047.01 |
7.1K |
| 12:05 |
6,047.52 |
6,047.52 |
6,046.45 |
6,046.45 |
9.1K |
| 12:06 |
6,045.82 |
6,045.82 |
6,044.08 |
6,044.08 |
18.1K |
| 12:07 |
6,043.88 |
6,044.78 |
6,043.88 |
6,044.78 |
9.0K |
| 12:08 |
6,045.02 |
6,048.23 |
6,045.02 |
6,048.23 |
15.7K |
| 12:09 |
6,048.72 |
6,049.15 |
6,048.72 |
6,049.03 |
8.1K |
| 12:10 |
6,048.92 |
6,050.16 |
6,048.92 |
6,050.16 |
8.0K |
| 12:11 |
6,050.11 |
6,050.11 |
6,049.59 |
6,049.59 |
7.0K |
| 12:12 |
6,049.84 |
6,049.84 |
6,049.35 |
6,049.60 |
9.8K |
| 12:13 |
6,049.73 |
6,049.73 |
6,049.07 |
6,049.27 |
3.9K |
| 12:14 |
6,049.59 |
6,049.59 |
6,049.59 |
6,049.59 |
6.2K |
| 12:15 |
6,049.71 |
6,050.69 |
6,049.71 |
6,050.69 |
9.0K |
| 12:16 |
6,050.53 |
6,050.98 |
6,050.53 |
6,050.98 |
6.4K |
| 12:17 |
6,051.11 |
6,051.11 |
6,049.19 |
6,049.19 |
14.3K |
| 12:18 |
6,048.65 |
6,050.19 |
6,048.65 |
6,049.78 |
10.0K |
| 12:19 |
6,049.60 |
6,050.67 |
6,049.08 |
6,050.67 |
13.3K |
| 12:20 |
6,050.67 |
6,052.31 |
6,050.67 |
6,052.31 |
3.2K |
| 12:21 |
6,053.21 |
6,054.23 |
6,053.21 |
6,054.23 |
7.4K |
| 12:22 |
6,054.55 |
6,054.55 |
6,054.16 |
6,054.16 |
10.0K |
| 12:23 |
6,054.03 |
6,054.03 |
6,052.46 |
6,052.84 |
13.0K |
| 12:24 |
6,052.84 |
6,053.10 |
6,052.71 |
6,053.10 |
11.7K |
| 12:25 |
6,052.86 |
6,052.86 |
6,050.13 |
6,050.13 |
9.0K |
| 12:26 |
6,050.13 |
6,050.20 |
6,049.83 |
6,049.83 |
2.8K |
| 12:27 |
6,049.51 |
6,051.26 |
6,049.40 |
6,051.26 |
9.3K |
| 12:28 |
6,051.41 |
6,051.48 |
6,050.92 |
6,050.92 |
6.4K |
| 12:29 |
6,049.92 |
6,050.53 |
6,049.92 |
6,050.33 |
6.0K |
| 12:30 |
6,050.44 |
6,052.80 |
6,050.44 |
6,052.80 |
15.3K |
| 12:31 |
6,053.32 |
6,055.16 |
6,053.32 |
6,054.41 |
12.2K |
| 12:32 |
6,055.38 |
6,056.47 |
6,055.31 |
6,056.47 |
7.1K |
| 12:33 |
6,057.24 |
6,057.64 |
6,057.24 |
6,057.58 |
18.2K |
| 12:34 |
6,058.52 |
6,058.79 |
6,058.40 |
6,058.60 |
9.4K |
| 12:35 |
6,058.74 |
6,059.42 |
6,058.61 |
6,058.61 |
5.3K |
| 12:36 |
6,058.59 |
6,058.59 |
6,058.56 |
6,058.56 |
8.6K |
| 12:37 |
6,058.50 |
6,058.50 |
6,057.87 |
6,058.19 |
6.4K |
| 12:38 |
6,058.44 |
6,059.54 |
6,058.44 |
6,059.54 |
6.1K |
| 12:39 |
6,059.41 |
6,061.71 |
6,059.41 |
6,061.71 |
8.5K |
| 12:40 |
6,062.48 |
6,063.63 |
6,062.48 |
6,063.44 |
5.9K |
| 12:41 |
6,063.30 |
6,063.75 |
6,063.24 |
6,063.75 |
13.4K |
| 12:42 |
6,063.55 |
6,063.89 |
6,063.55 |
6,063.89 |
4.7K |
| 12:43 |
6,064.46 |
6,064.46 |
6,061.81 |
6,061.81 |
24.8K |
| 12:44 |
6,061.15 |
6,061.15 |
6,060.24 |
6,060.24 |
4.9K |
| 12:45 |
6,060.50 |
6,060.50 |
6,059.38 |
6,059.38 |
10.8K |
| 12:46 |
6,058.60 |
6,058.60 |
6,057.17 |
6,057.90 |
12.8K |
| 12:47 |
6,057.41 |
6,057.79 |
6,055.90 |
6,055.97 |
8.6K |
| 12:48 |
6,055.97 |
6,056.08 |
6,055.89 |
6,055.95 |
4.0K |
| 12:49 |
6,056.08 |
6,056.08 |
6,055.68 |
6,055.68 |
3.0K |
| 12:50 |
6,055.80 |
6,055.94 |
6,055.80 |
6,055.81 |
4.7K |
| 12:51 |
6,056.19 |
6,056.19 |
6,056.19 |
6,056.19 |
5.3K |
| 12:52 |
6,055.68 |
6,057.14 |
6,055.68 |
6,057.14 |
23.8K |
| 12:53 |
6,057.29 |
6,057.29 |
6,057.23 |
6,057.23 |
5.5K |
| 12:54 |
6,057.23 |
6,057.69 |
6,057.23 |
6,057.34 |
2.1K |
| 12:55 |
6,057.41 |
6,057.41 |
6,056.19 |
6,056.19 |
15.8K |
| 12:56 |
6,055.28 |
6,055.28 |
6,054.01 |
6,054.01 |
11.2K |
| 12:57 |
6,053.91 |
6,055.75 |
6,053.91 |
6,055.75 |
11.8K |
| 12:58 |
6,055.80 |
6,055.80 |
6,055.44 |
6,055.44 |
3.0K |
| 12:59 |
6,055.38 |
6,055.46 |
6,055.25 |
6,055.46 |
6.3K |
| 13:00 |
6,055.46 |
6,055.46 |
6,055.05 |
6,055.05 |
1.7K |
| 13:01 |
6,054.55 |
6,054.55 |
6,053.77 |
6,053.89 |
7.1K |
| 13:02 |
6,054.22 |
6,054.35 |
6,054.11 |
6,054.11 |
4.6K |
| 13:03 |
6,054.11 |
6,054.23 |
6,053.98 |
6,053.98 |
3.6K |
| 13:04 |
6,053.43 |
6,053.43 |
6,050.66 |
6,050.66 |
17.7K |
| 13:05 |
6,049.96 |
6,049.96 |
6,049.45 |
6,049.57 |
8.4K |
| 13:06 |
6,049.70 |
6,050.13 |
6,049.70 |
6,050.13 |
6.3K |
| 13:07 |
6,050.36 |
6,051.39 |
6,050.10 |
6,051.39 |
8.5K |
| 13:08 |
6,051.39 |
6,051.39 |
6,051.00 |
6,051.00 |
2.5K |
| 13:09 |
6,050.80 |
6,050.93 |
6,050.73 |
6,050.73 |
11.3K |
| 13:10 |
6,050.08 |
6,050.08 |
6,049.70 |
6,049.70 |
15.9K |
| 13:11 |
6,049.95 |
6,051.19 |
6,049.95 |
6,051.19 |
6.0K |
| 13:12 |
6,051.32 |
6,051.43 |
6,051.25 |
6,051.36 |
18.0K |
| 13:13 |
6,051.15 |
6,051.21 |
6,050.64 |
6,051.21 |
3.7K |
| 13:14 |
6,051.21 |
6,051.21 |
6,049.83 |
6,049.83 |
13.6K |
| 13:15 |
6,049.66 |
6,050.43 |
6,049.66 |
6,050.43 |
9.4K |
| 13:16 |
6,051.08 |
6,052.14 |
6,051.08 |
6,052.14 |
22.6K |
| 13:17 |
6,051.62 |
6,051.82 |
6,051.45 |
6,051.45 |
12.3K |
| 13:18 |
6,051.01 |
6,051.01 |
6,049.58 |
6,049.58 |
14.4K |
| 13:19 |
6,049.52 |
6,049.52 |
6,048.63 |
6,048.63 |
27.6K |
| 13:20 |
6,048.63 |
6,048.65 |
6,047.76 |
6,047.76 |
7.0K |
| 13:21 |
6,047.51 |
6,050.73 |
6,047.51 |
6,050.73 |
8.9K |
| 13:22 |
6,050.71 |
6,050.71 |
6,050.43 |
6,050.43 |
2.5K |
| 13:23 |
6,052.10 |
6,053.85 |
6,052.10 |
6,053.85 |
19.5K |
| 13:24 |
6,053.85 |
6,055.09 |
6,053.85 |
6,054.58 |
8.3K |
| 13:25 |
6,054.60 |
6,054.92 |
6,054.59 |
6,054.92 |
2.5K |
| 13:26 |
6,054.58 |
6,054.86 |
6,054.58 |
6,054.86 |
12.2K |
| 13:27 |
6,054.86 |
6,055.05 |
6,054.86 |
6,054.93 |
7.4K |
| 13:28 |
6,055.05 |
6,055.11 |
6,054.25 |
6,054.25 |
12.8K |
| 13:29 |
6,054.08 |
6,054.40 |
6,054.04 |
6,054.40 |
7.7K |
| 13:30 |
6,054.83 |
6,055.96 |
6,054.59 |
6,054.59 |
15.7K |
| 13:31 |
6,054.54 |
6,055.96 |
6,054.54 |
6,055.96 |
13.2K |
| 13:32 |
6,055.86 |
6,056.46 |
6,055.86 |
6,056.34 |
4.9K |
| 13:33 |
6,056.54 |
6,056.87 |
6,056.21 |
6,056.33 |
13.7K |
| 13:34 |
6,057.06 |
6,057.06 |
6,054.85 |
6,054.85 |
12.6K |
| 13:35 |
6,054.48 |
6,055.03 |
6,054.48 |
6,054.90 |
10.6K |
| 13:36 |
6,054.90 |
6,055.85 |
6,054.90 |
6,055.23 |
9.7K |
| 13:37 |
6,055.77 |
6,055.83 |
6,055.48 |
6,055.48 |
6.5K |
| 13:38 |
6,055.48 |
6,056.60 |
6,055.40 |
6,056.60 |
9.9K |
| 13:39 |
6,056.60 |
6,056.86 |
6,056.10 |
6,056.86 |
6.7K |
| 13:40 |
6,055.25 |
6,055.25 |
6,054.61 |
6,054.72 |
13.7K |
| 13:41 |
6,054.65 |
6,055.76 |
6,054.65 |
6,055.76 |
9.1K |
| 13:42 |
6,056.28 |
6,056.47 |
6,056.28 |
6,056.47 |
1.0K |
| 13:43 |
6,056.60 |
6,059.68 |
6,056.60 |
6,059.68 |
13.9K |
| 13:44 |
6,059.29 |
6,059.49 |
6,058.78 |
6,058.78 |
10.1K |
| 13:45 |
6,058.78 |
6,058.84 |
6,057.92 |
6,058.62 |
8.9K |
| 13:46 |
6,058.74 |
6,058.84 |
6,058.74 |
6,058.74 |
8.4K |
| 13:47 |
6,059.24 |
6,059.91 |
6,059.24 |
6,059.91 |
6.1K |
| 13:48 |
6,060.81 |
6,061.85 |
6,060.81 |
6,061.68 |
21.7K |
| 13:49 |
6,061.79 |
6,062.44 |
6,061.79 |
6,062.44 |
9.8K |
| 13:50 |
6,062.96 |
6,063.40 |
6,062.37 |
6,062.37 |
11.9K |
| 13:51 |
6,062.26 |
6,062.26 |
6,061.36 |
6,062.07 |
10.3K |
| 13:52 |
6,061.68 |
6,061.68 |
6,060.96 |
6,061.08 |
3.6K |
| 13:53 |
6,061.17 |
6,061.82 |
6,060.78 |
6,061.82 |
7.9K |
| 13:54 |
6,061.37 |
6,061.37 |
6,060.73 |
6,060.85 |
6.5K |
| 13:55 |
6,061.87 |
6,063.41 |
6,061.87 |
6,063.41 |
10.5K |
| 13:56 |
6,063.69 |
6,065.12 |
6,063.69 |
6,065.12 |
16.3K |
| 13:57 |
6,065.17 |
6,065.17 |
6,064.92 |
6,065.05 |
5.0K |
| 13:58 |
6,065.32 |
6,069.23 |
6,065.32 |
6,069.23 |
3.6K |
| 13:59 |
6,069.47 |
6,069.67 |
6,069.47 |
6,069.55 |
3.6K |
| 14:00 |
6,070.14 |
6,070.83 |
6,070.14 |
6,070.60 |
20.1K |
| 14:01 |
6,071.37 |
6,073.85 |
6,071.37 |
6,073.85 |
11.0K |
| 14:02 |
6,073.83 |
6,073.83 |
6,073.14 |
6,073.14 |
6.5K |
| 14:03 |
6,073.20 |
6,073.20 |
6,072.93 |
6,072.94 |
8.9K |
| 14:04 |
6,073.06 |
6,073.82 |
6,073.06 |
6,073.39 |
7.0K |
| 14:05 |
6,073.14 |
6,073.29 |
6,071.71 |
6,071.71 |
11.8K |
| 14:06 |
6,070.55 |
6,070.92 |
6,070.53 |
6,070.53 |
17.7K |
| 14:07 |
6,070.24 |
6,070.24 |
6,069.05 |
6,069.11 |
9.3K |
| 14:08 |
6,068.87 |
6,069.17 |
6,068.36 |
6,069.17 |
4.3K |
| 14:09 |
6,069.01 |
6,069.01 |
6,068.42 |
6,068.75 |
11.9K |
| 14:10 |
6,067.86 |
6,067.86 |
6,066.32 |
6,066.88 |
21.3K |
| 14:11 |
6,067.00 |
6,068.62 |
6,067.00 |
6,068.56 |
11.0K |
| 14:12 |
6,068.56 |
6,069.51 |
6,068.56 |
6,068.56 |
5.4K |
| 14:13 |
6,068.94 |
6,069.88 |
6,068.94 |
6,069.88 |
3.4K |
| 14:14 |
6,069.88 |
6,070.82 |
6,069.52 |
6,069.52 |
11.6K |
| 14:15 |
6,069.52 |
6,069.52 |
6,068.97 |
6,069.49 |
10.1K |
| 14:16 |
6,069.49 |
6,069.67 |
6,069.49 |
6,069.55 |
2.9K |
| 14:17 |
6,069.17 |
6,069.17 |
6,067.74 |
6,067.74 |
14.5K |
| 14:18 |
6,067.16 |
6,067.16 |
6,065.11 |
6,065.11 |
22.5K |
| 14:19 |
6,065.34 |
6,067.16 |
6,065.15 |
6,067.16 |
14.8K |
| 14:20 |
6,065.31 |
6,066.41 |
6,065.31 |
6,066.41 |
10.4K |
| 14:21 |
6,066.84 |
6,066.84 |
6,065.01 |
6,065.01 |
15.8K |
| 14:22 |
6,065.16 |
6,065.16 |
6,064.90 |
6,064.95 |
8.4K |
| 14:23 |
6,066.83 |
6,066.83 |
6,066.44 |
6,066.71 |
23.4K |
| 14:24 |
6,066.83 |
6,066.83 |
6,065.67 |
6,065.97 |
10.6K |
| 14:25 |
6,067.08 |
6,068.86 |
6,067.08 |
6,068.86 |
15.7K |
| 14:26 |
6,068.55 |
6,068.55 |
6,067.92 |
6,067.92 |
2.9K |
| 14:27 |
6,067.75 |
6,068.42 |
6,067.75 |
6,068.04 |
13.8K |
| 14:28 |
6,068.99 |
6,069.11 |
6,068.37 |
6,068.37 |
9.2K |
| 14:29 |
6,069.21 |
6,069.21 |
6,068.72 |
6,068.72 |
10.4K |
| 14:30 |
6,069.06 |
6,069.06 |
6,068.22 |
6,068.22 |
13.0K |
| 14:31 |
6,067.64 |
6,067.64 |
6,067.27 |
6,067.64 |
5.9K |
| 14:32 |
6,069.12 |
6,069.12 |
6,068.45 |
6,068.45 |
6.8K |
| 14:33 |
6,068.19 |
6,069.28 |
6,068.19 |
6,069.28 |
9.7K |
| 14:34 |
6,069.35 |
6,070.22 |
6,069.35 |
6,070.13 |
18.9K |
| 14:35 |
6,070.15 |
6,070.15 |
6,068.05 |
6,068.05 |
16.5K |
| 14:36 |
6,068.05 |
6,068.72 |
6,068.05 |
6,068.72 |
12.0K |
| 14:37 |
6,068.64 |
6,069.15 |
6,068.64 |
6,069.09 |
4.2K |
| 14:38 |
6,069.17 |
6,069.17 |
6,068.80 |
6,068.80 |
18.7K |
| 14:39 |
6,068.75 |
6,069.23 |
6,068.75 |
6,069.17 |
13.1K |
| 14:40 |
6,068.78 |
6,069.60 |
6,068.64 |
6,069.60 |
16.1K |
| 14:41 |
6,069.94 |
6,070.28 |
6,069.76 |
6,070.28 |
4.4K |
| 14:42 |
6,070.80 |
6,070.80 |
6,070.07 |
6,070.07 |
20.8K |
| 14:43 |
6,070.20 |
6,070.20 |
6,069.25 |
6,069.25 |
15.8K |
| 14:44 |
6,068.95 |
6,068.95 |
6,068.64 |
6,068.70 |
8.5K |
| 14:45 |
6,068.83 |
6,068.83 |
6,067.83 |
6,067.83 |
8.8K |
| 14:46 |
6,068.16 |
6,069.45 |
6,068.16 |
6,069.45 |
10.7K |
| 14:47 |
6,069.36 |
6,070.07 |
6,069.10 |
6,069.11 |
13.6K |
| 14:48 |
6,069.11 |
6,070.38 |
6,069.11 |
6,070.38 |
9.5K |
| 14:49 |
6,070.70 |
6,071.01 |
6,070.70 |
6,071.01 |
1.5K |
| 14:50 |
6,070.81 |
6,073.12 |
6,070.81 |
6,073.12 |
11.8K |
| 14:51 |
6,073.44 |
6,074.62 |
6,073.18 |
6,074.62 |
8.6K |
| 14:52 |
6,075.14 |
6,075.29 |
6,075.14 |
6,075.29 |
24.7K |
| 14:53 |
6,075.63 |
6,075.84 |
6,075.57 |
6,075.84 |
22.7K |
| 14:54 |
6,074.62 |
6,074.62 |
6,074.26 |
6,074.26 |
10.6K |
| 14:55 |
6,074.26 |
6,074.38 |
6,073.86 |
6,073.86 |
3.7K |
| 14:56 |
6,073.71 |
6,074.28 |
6,073.71 |
6,074.04 |
8.8K |
| 14:57 |
6,073.82 |
6,073.82 |
6,072.68 |
6,072.68 |
15.7K |
| 14:58 |
6,071.90 |
6,071.90 |
6,070.61 |
6,070.61 |
11.7K |
| 14:59 |
6,070.00 |
6,070.88 |
6,069.43 |
6,069.43 |
15.3K |
| 15:00 |
6,069.55 |
6,070.24 |
6,068.76 |
6,070.24 |
17.4K |
| 15:01 |
6,070.21 |
6,071.32 |
6,070.21 |
6,071.32 |
5.1K |
| 15:02 |
6,070.34 |
6,070.34 |
6,069.12 |
6,069.16 |
10.6K |
| 15:03 |
6,068.87 |
6,069.28 |
6,068.81 |
6,069.28 |
12.5K |
| 15:04 |
6,068.38 |
6,068.38 |
6,067.84 |
6,067.84 |
7.5K |
| 15:05 |
6,067.83 |
6,068.30 |
6,067.81 |
6,067.81 |
12.4K |
| 15:06 |
6,068.01 |
6,068.01 |
6,067.72 |
6,067.84 |
7.5K |
| 15:07 |
6,067.27 |
6,068.74 |
6,067.27 |
6,068.74 |
21.1K |
| 15:08 |
6,069.26 |
6,069.84 |
6,069.26 |
6,069.76 |
19.1K |
| 15:09 |
6,069.76 |
6,069.79 |
6,069.42 |
6,069.42 |
17.3K |
| 15:10 |
6,069.09 |
6,069.09 |
6,067.86 |
6,067.93 |
23.3K |
| 15:11 |
6,066.41 |
6,066.41 |
6,065.77 |
6,066.01 |
18.8K |
| 15:12 |
6,066.60 |
6,066.72 |
6,066.08 |
6,066.34 |
16.4K |
| 15:13 |
6,066.40 |
6,066.43 |
6,066.01 |
6,066.32 |
4.9K |
| 15:14 |
6,065.83 |
6,066.59 |
6,065.83 |
6,066.59 |
7.9K |
| 15:15 |
6,065.79 |
6,068.00 |
6,065.79 |
6,067.23 |
17.9K |
| 15:16 |
6,067.15 |
6,067.15 |
6,066.05 |
6,066.77 |
10.3K |
| 15:17 |
6,066.19 |
6,066.52 |
6,066.19 |
6,066.52 |
4.6K |
| 15:18 |
6,066.79 |
6,068.28 |
6,066.79 |
6,068.17 |
17.6K |
| 15:19 |
6,067.99 |
6,069.36 |
6,067.99 |
6,069.03 |
10.7K |
| 15:20 |
6,068.90 |
6,070.68 |
6,068.70 |
6,068.70 |
8.8K |
| 15:21 |
6,068.70 |
6,068.70 |
6,068.40 |
6,068.54 |
3.5K |
| 15:22 |
6,067.21 |
6,067.21 |
6,066.03 |
6,066.27 |
7.8K |
| 15:23 |
6,066.02 |
6,066.90 |
6,066.02 |
6,066.88 |
17.9K |
| 15:24 |
6,066.75 |
6,066.75 |
6,066.51 |
6,066.51 |
3.7K |
| 15:25 |
6,066.76 |
6,067.09 |
6,066.76 |
6,067.09 |
10.4K |
| 15:26 |
6,067.15 |
6,067.43 |
6,067.15 |
6,067.43 |
10.4K |
| 15:27 |
6,067.37 |
6,067.37 |
6,065.77 |
6,066.08 |
15.5K |
| 15:28 |
6,066.32 |
6,067.25 |
6,066.32 |
6,066.46 |
13.5K |
| 15:29 |
6,066.46 |
6,067.04 |
6,066.46 |
6,067.00 |
8.7K |
| 15:30 |
6,066.68 |
6,067.56 |
6,066.68 |
6,067.56 |
12.9K |
| 15:31 |
6,067.47 |
6,068.43 |
6,067.47 |
6,068.42 |
16.5K |
| 15:32 |
6,068.24 |
6,068.59 |
6,067.91 |
6,068.59 |
15.3K |
| 15:33 |
6,068.73 |
6,070.59 |
6,068.73 |
6,070.59 |
15.0K |
| 15:34 |
6,070.83 |
6,070.95 |
6,070.39 |
6,070.39 |
17.5K |
| 15:35 |
6,071.97 |
6,071.97 |
6,071.39 |
6,071.90 |
21.8K |
| 15:36 |
6,071.69 |
6,074.04 |
6,071.69 |
6,072.50 |
20.1K |
| 15:37 |
6,072.65 |
6,073.13 |
6,072.65 |
6,073.06 |
23.2K |
| 15:38 |
6,073.41 |
6,074.67 |
6,073.41 |
6,074.67 |
18.2K |
| 15:39 |
6,074.42 |
6,074.79 |
6,074.42 |
6,074.64 |
29.8K |
| 15:40 |
6,074.71 |
6,074.71 |
6,074.19 |
6,074.19 |
21.3K |
| 15:41 |
6,073.85 |
6,074.48 |
6,073.83 |
6,074.48 |
14.4K |
| 15:42 |
6,073.46 |
6,073.87 |
6,073.46 |
6,073.87 |
14.6K |
| 15:43 |
6,075.01 |
6,075.21 |
6,073.78 |
6,074.49 |
41.3K |
| 15:44 |
6,074.41 |
6,074.41 |
6,073.24 |
6,073.24 |
12.8K |
| 15:45 |
6,073.74 |
6,076.07 |
6,073.65 |
6,076.07 |
29.3K |
| 15:46 |
6,075.85 |
6,077.04 |
6,075.85 |
6,076.76 |
14.7K |
| 15:47 |
6,076.74 |
6,078.43 |
6,076.74 |
6,078.32 |
20.5K |
| 15:48 |
6,078.53 |
6,078.89 |
6,078.18 |
6,078.18 |
19.7K |
| 15:49 |
6,078.29 |
6,080.42 |
6,078.21 |
6,080.37 |
18.5K |
| 15:50 |
6,081.15 |
6,081.15 |
6,079.43 |
6,079.43 |
107.8K |
| 15:51 |
6,079.83 |
6,079.83 |
6,077.05 |
6,077.05 |
34.8K |
| 15:52 |
6,078.99 |
6,079.45 |
6,078.60 |
6,078.60 |
39.2K |
| 15:53 |
6,078.72 |
6,078.72 |
6,078.04 |
6,078.11 |
55.8K |
| 15:54 |
6,078.64 |
6,078.64 |
6,077.88 |
6,078.59 |
47.7K |
| 15:55 |
6,077.76 |
6,078.25 |
6,076.99 |
6,076.99 |
121.1K |
| 15:56 |
6,076.82 |
6,077.36 |
6,076.82 |
6,077.16 |
134.5K |
| 15:57 |
6,076.92 |
6,076.92 |
6,075.91 |
6,076.61 |
129.6K |
| 15:58 |
6,075.92 |
6,076.58 |
6,075.92 |
6,076.58 |
208.9K |
| 15:59 |
6,076.68 |
6,076.68 |
6,075.00 |
6,075.00 |
133.2K |
| 16:00 |
6,074.39 |
6,074.39 |
6,073.24 |
6,073.24 |
9,780.8K |
| 16:01 |
6,073.24 |
6,073.24 |
6,073.24 |
6,073.24 |
2.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|