| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,083.85 |
6,083.85 |
6,057.47 |
6,057.47 |
3,032.6K |
| 09:31 |
6,057.47 |
6,061.18 |
6,057.47 |
6,059.59 |
8.9K |
| 09:32 |
6,059.21 |
6,063.38 |
6,059.21 |
6,063.38 |
4.6K |
| 09:33 |
6,064.41 |
6,069.07 |
6,064.41 |
6,069.07 |
16.7K |
| 09:34 |
6,072.27 |
6,073.62 |
6,072.27 |
6,072.73 |
16.6K |
| 09:35 |
6,072.94 |
6,074.25 |
6,072.94 |
6,073.41 |
28.8K |
| 09:36 |
6,072.50 |
6,074.31 |
6,072.29 |
6,074.20 |
11.2K |
| 09:37 |
6,076.40 |
6,076.98 |
6,073.41 |
6,073.41 |
17.8K |
| 09:38 |
6,074.18 |
6,074.69 |
6,073.76 |
6,074.23 |
15.1K |
| 09:39 |
6,074.23 |
6,074.23 |
6,073.43 |
6,073.43 |
2.9K |
| 09:40 |
6,073.16 |
6,076.86 |
6,073.05 |
6,076.86 |
12.0K |
| 09:41 |
6,077.73 |
6,078.02 |
6,077.10 |
6,077.60 |
16.9K |
| 09:42 |
6,077.60 |
6,081.08 |
6,077.60 |
6,080.95 |
6.7K |
| 09:43 |
6,079.87 |
6,083.96 |
6,079.87 |
6,083.35 |
15.1K |
| 09:44 |
6,081.97 |
6,083.27 |
6,081.56 |
6,083.27 |
8.5K |
| 09:45 |
6,083.27 |
6,083.93 |
6,083.07 |
6,083.93 |
6.7K |
| 09:46 |
6,083.94 |
6,085.65 |
6,083.94 |
6,085.65 |
6.4K |
| 09:47 |
6,084.44 |
6,085.25 |
6,084.44 |
6,085.25 |
17.9K |
| 09:48 |
6,084.93 |
6,084.93 |
6,082.44 |
6,082.49 |
12.5K |
| 09:49 |
6,081.25 |
6,081.75 |
6,081.25 |
6,081.39 |
10.9K |
| 09:50 |
6,081.55 |
6,081.55 |
6,081.14 |
6,081.14 |
6.5K |
| 09:51 |
6,081.06 |
6,082.34 |
6,081.06 |
6,082.34 |
11.9K |
| 09:52 |
6,084.22 |
6,085.53 |
6,084.22 |
6,084.94 |
12.6K |
| 09:53 |
6,086.01 |
6,086.01 |
6,082.63 |
6,082.63 |
12.6K |
| 09:54 |
6,083.16 |
6,083.27 |
6,082.16 |
6,083.27 |
9.8K |
| 09:55 |
6,083.95 |
6,085.72 |
6,083.95 |
6,084.19 |
7.1K |
| 09:56 |
6,086.27 |
6,086.94 |
6,086.00 |
6,086.94 |
11.1K |
| 09:57 |
6,088.06 |
6,089.99 |
6,088.06 |
6,089.86 |
14.8K |
| 09:58 |
6,090.13 |
6,091.28 |
6,089.88 |
6,091.28 |
16.9K |
| 09:59 |
6,091.66 |
6,093.43 |
6,091.66 |
6,093.43 |
11.8K |
| 10:00 |
6,094.19 |
6,095.67 |
6,092.90 |
6,092.90 |
20.2K |
| 10:01 |
6,091.68 |
6,091.68 |
6,090.83 |
6,091.00 |
18.2K |
| 10:02 |
6,090.65 |
6,091.60 |
6,090.47 |
6,091.01 |
8.7K |
| 10:03 |
6,091.01 |
6,091.01 |
6,088.19 |
6,088.19 |
10.4K |
| 10:04 |
6,089.38 |
6,089.38 |
6,088.99 |
6,088.99 |
11.5K |
| 10:05 |
6,089.34 |
6,090.60 |
6,089.34 |
6,090.60 |
22.2K |
| 10:06 |
6,092.21 |
6,093.27 |
6,092.21 |
6,093.27 |
7.4K |
| 10:07 |
6,096.45 |
6,096.63 |
6,096.36 |
6,096.61 |
15.3K |
| 10:08 |
6,096.61 |
6,098.67 |
6,096.56 |
6,096.67 |
11.9K |
| 10:09 |
6,098.03 |
6,098.09 |
6,097.79 |
6,098.09 |
8.5K |
| 10:10 |
6,097.93 |
6,099.28 |
6,097.90 |
6,099.28 |
9.5K |
| 10:11 |
6,101.28 |
6,101.43 |
6,100.57 |
6,101.43 |
16.3K |
| 10:12 |
6,101.99 |
6,101.99 |
6,099.74 |
6,100.53 |
18.6K |
| 10:13 |
6,099.67 |
6,100.41 |
6,099.60 |
6,100.26 |
14.6K |
| 10:14 |
6,100.26 |
6,102.43 |
6,100.26 |
6,102.41 |
5.9K |
| 10:15 |
6,103.88 |
6,104.51 |
6,103.33 |
6,103.33 |
12.5K |
| 10:16 |
6,102.78 |
6,102.80 |
6,101.85 |
6,101.85 |
11.7K |
| 10:17 |
6,101.30 |
6,102.94 |
6,101.30 |
6,102.94 |
16.6K |
| 10:18 |
6,103.45 |
6,104.04 |
6,102.82 |
6,103.22 |
9.5K |
| 10:19 |
6,103.18 |
6,103.42 |
6,103.18 |
6,103.42 |
7.2K |
| 10:20 |
6,103.36 |
6,103.77 |
6,103.36 |
6,103.77 |
11.2K |
| 10:21 |
6,103.86 |
6,103.93 |
6,103.77 |
6,103.93 |
10.8K |
| 10:22 |
6,102.48 |
6,102.48 |
6,101.73 |
6,101.73 |
8.9K |
| 10:23 |
6,101.59 |
6,102.61 |
6,101.59 |
6,101.61 |
12.1K |
| 10:24 |
6,101.61 |
6,101.61 |
6,096.85 |
6,096.85 |
9.9K |
| 10:25 |
6,096.35 |
6,097.17 |
6,095.18 |
6,095.18 |
11.0K |
| 10:26 |
6,093.09 |
6,093.09 |
6,091.30 |
6,091.30 |
15.8K |
| 10:27 |
6,092.08 |
6,092.70 |
6,089.94 |
6,090.58 |
13.3K |
| 10:28 |
6,090.79 |
6,092.78 |
6,090.79 |
6,092.78 |
7.1K |
| 10:29 |
6,092.86 |
6,093.52 |
6,092.84 |
6,093.52 |
6.7K |
| 10:30 |
6,093.25 |
6,095.39 |
6,092.96 |
6,095.39 |
17.8K |
| 10:31 |
6,095.27 |
6,097.28 |
6,095.27 |
6,097.28 |
6.1K |
| 10:32 |
6,098.83 |
6,098.83 |
6,098.05 |
6,098.81 |
12.5K |
| 10:33 |
6,099.46 |
6,100.87 |
6,099.46 |
6,100.87 |
10.1K |
| 10:34 |
6,100.23 |
6,101.62 |
6,100.23 |
6,100.68 |
11.9K |
| 10:35 |
6,100.68 |
6,101.32 |
6,099.26 |
6,099.26 |
5.4K |
| 10:36 |
6,099.26 |
6,099.26 |
6,097.55 |
6,097.55 |
11.4K |
| 10:37 |
6,096.58 |
6,096.58 |
6,091.04 |
6,091.04 |
11.8K |
| 10:38 |
6,088.14 |
6,088.67 |
6,088.14 |
6,088.18 |
23.1K |
| 10:39 |
6,087.41 |
6,087.79 |
6,087.40 |
6,087.49 |
6.7K |
| 10:40 |
6,087.80 |
6,089.49 |
6,087.21 |
6,089.49 |
8.2K |
| 10:41 |
6,090.31 |
6,093.44 |
6,090.31 |
6,093.44 |
14.7K |
| 10:42 |
6,093.89 |
6,094.91 |
6,093.89 |
6,094.91 |
9.2K |
| 10:43 |
6,096.77 |
6,097.79 |
6,096.50 |
6,097.79 |
3.2K |
| 10:44 |
6,097.73 |
6,097.88 |
6,097.37 |
6,097.88 |
7.8K |
| 10:45 |
6,097.69 |
6,098.29 |
6,097.69 |
6,098.17 |
10.9K |
| 10:46 |
6,097.93 |
6,097.93 |
6,096.53 |
6,096.53 |
9.8K |
| 10:47 |
6,096.53 |
6,096.86 |
6,096.47 |
6,096.86 |
4.9K |
| 10:48 |
6,097.07 |
6,097.20 |
6,095.91 |
6,097.20 |
2.7K |
| 10:49 |
6,097.63 |
6,097.63 |
6,096.51 |
6,096.51 |
5.6K |
| 10:50 |
6,093.31 |
6,094.25 |
6,093.31 |
6,094.25 |
12.8K |
| 10:51 |
6,093.92 |
6,094.05 |
6,093.42 |
6,093.42 |
11.2K |
| 10:52 |
6,092.98 |
6,096.96 |
6,092.98 |
6,096.96 |
10.4K |
| 10:53 |
6,096.91 |
6,097.31 |
6,096.68 |
6,096.68 |
4.9K |
| 10:54 |
6,096.71 |
6,096.71 |
6,093.74 |
6,093.74 |
13.5K |
| 10:55 |
6,093.55 |
6,095.06 |
6,093.55 |
6,094.98 |
6.8K |
| 10:56 |
6,094.98 |
6,096.14 |
6,094.98 |
6,096.14 |
4.1K |
| 10:57 |
6,095.83 |
6,096.29 |
6,095.71 |
6,096.29 |
8.8K |
| 10:58 |
6,096.05 |
6,097.46 |
6,096.05 |
6,097.39 |
9.2K |
| 10:59 |
6,097.06 |
6,097.06 |
6,096.28 |
6,096.28 |
9.4K |
| 11:00 |
6,097.05 |
6,097.05 |
6,094.48 |
6,094.48 |
8.7K |
| 11:01 |
6,095.13 |
6,095.73 |
6,095.13 |
6,095.73 |
7.0K |
| 11:02 |
6,094.71 |
6,094.75 |
6,094.63 |
6,094.75 |
9.0K |
| 11:03 |
6,094.75 |
6,094.97 |
6,094.75 |
6,094.97 |
6.5K |
| 11:04 |
6,094.12 |
6,094.12 |
6,092.73 |
6,092.73 |
22.9K |
| 11:05 |
6,091.97 |
6,091.97 |
6,091.12 |
6,091.12 |
6.9K |
| 11:06 |
6,091.45 |
6,094.51 |
6,091.45 |
6,094.51 |
7.3K |
| 11:07 |
6,094.51 |
6,097.30 |
6,094.51 |
6,097.30 |
13.5K |
| 11:08 |
6,097.43 |
6,097.43 |
6,095.99 |
6,095.99 |
5.1K |
| 11:09 |
6,095.85 |
6,097.01 |
6,095.85 |
6,097.01 |
8.9K |
| 11:10 |
6,096.47 |
6,096.86 |
6,096.47 |
6,096.53 |
8.5K |
| 11:11 |
6,097.04 |
6,097.04 |
6,096.29 |
6,096.29 |
7.0K |
| 11:12 |
6,096.27 |
6,096.27 |
6,095.76 |
6,096.13 |
3.8K |
| 11:13 |
6,095.95 |
6,095.95 |
6,093.94 |
6,093.94 |
8.7K |
| 11:14 |
6,093.56 |
6,093.56 |
6,092.80 |
6,092.97 |
6.2K |
| 11:15 |
6,093.66 |
6,093.66 |
6,093.29 |
6,093.29 |
7.4K |
| 11:16 |
6,094.51 |
6,094.51 |
6,092.60 |
6,093.07 |
13.5K |
| 11:17 |
6,092.93 |
6,093.69 |
6,092.92 |
6,093.69 |
6.3K |
| 11:18 |
6,093.30 |
6,093.30 |
6,091.35 |
6,091.35 |
4.7K |
| 11:19 |
6,090.24 |
6,090.94 |
6,090.24 |
6,090.94 |
4.6K |
| 11:20 |
6,090.51 |
6,090.51 |
6,086.65 |
6,086.65 |
10.9K |
| 11:21 |
6,086.65 |
6,086.65 |
6,086.26 |
6,086.26 |
2.2K |
| 11:22 |
6,085.23 |
6,085.84 |
6,085.23 |
6,085.79 |
9.0K |
| 11:23 |
6,085.05 |
6,087.15 |
6,085.05 |
6,087.15 |
11.4K |
| 11:24 |
6,086.95 |
6,087.91 |
6,086.95 |
6,087.34 |
9.9K |
| 11:25 |
6,087.34 |
6,087.34 |
6,085.69 |
6,085.69 |
7.8K |
| 11:26 |
6,085.59 |
6,087.65 |
6,085.59 |
6,086.36 |
11.2K |
| 11:27 |
6,086.55 |
6,086.55 |
6,085.39 |
6,086.34 |
5.7K |
| 11:28 |
6,085.20 |
6,088.28 |
6,085.20 |
6,088.28 |
9.6K |
| 11:29 |
6,088.41 |
6,088.76 |
6,088.18 |
6,088.53 |
6.9K |
| 11:30 |
6,087.92 |
6,088.49 |
6,087.92 |
6,088.49 |
7.9K |
| 11:31 |
6,088.43 |
6,088.43 |
6,087.06 |
6,087.06 |
10.8K |
| 11:32 |
6,086.73 |
6,087.52 |
6,086.73 |
6,087.52 |
10.0K |
| 11:33 |
6,087.53 |
6,087.53 |
6,087.10 |
6,087.33 |
5.4K |
| 11:34 |
6,087.23 |
6,087.63 |
6,087.09 |
6,087.63 |
10.2K |
| 11:35 |
6,087.61 |
6,087.81 |
6,087.46 |
6,087.46 |
9.1K |
| 11:36 |
6,087.61 |
6,087.73 |
6,087.23 |
6,087.73 |
7.2K |
| 11:37 |
6,087.38 |
6,087.38 |
6,086.02 |
6,086.02 |
12.1K |
| 11:38 |
6,087.16 |
6,087.16 |
6,086.15 |
6,086.15 |
10.5K |
| 11:39 |
6,085.90 |
6,086.33 |
6,085.47 |
6,085.47 |
4.4K |
| 11:40 |
6,084.95 |
6,084.95 |
6,083.64 |
6,083.64 |
14.0K |
| 11:41 |
6,083.68 |
6,083.68 |
6,083.18 |
6,083.66 |
8.9K |
| 11:42 |
6,083.79 |
6,084.19 |
6,083.79 |
6,084.15 |
3.6K |
| 11:43 |
6,084.27 |
6,084.27 |
6,084.15 |
6,084.15 |
0.4K |
| 11:44 |
6,084.26 |
6,084.30 |
6,083.60 |
6,083.60 |
14.2K |
| 11:45 |
6,083.36 |
6,083.59 |
6,082.61 |
6,083.59 |
17.2K |
| 11:46 |
6,083.94 |
6,083.94 |
6,082.33 |
6,082.40 |
13.7K |
| 11:47 |
6,082.91 |
6,083.10 |
6,082.59 |
6,082.70 |
3.9K |
| 11:48 |
6,082.53 |
6,082.53 |
6,081.59 |
6,081.59 |
6.0K |
| 11:49 |
6,081.78 |
6,081.84 |
6,080.83 |
6,080.83 |
7.2K |
| 11:50 |
6,081.07 |
6,082.84 |
6,080.86 |
6,082.84 |
28.5K |
| 11:51 |
6,081.75 |
6,081.75 |
6,078.83 |
6,078.83 |
14.3K |
| 11:52 |
6,078.83 |
6,081.30 |
6,078.83 |
6,081.30 |
7.7K |
| 11:53 |
6,081.11 |
6,081.31 |
6,080.96 |
6,080.96 |
6.9K |
| 11:54 |
6,081.26 |
6,081.57 |
6,081.26 |
6,081.35 |
8.0K |
| 11:55 |
6,079.48 |
6,079.48 |
6,079.09 |
6,079.09 |
4.5K |
| 11:56 |
6,079.06 |
6,079.06 |
6,078.17 |
6,078.17 |
7.4K |
| 11:57 |
6,077.99 |
6,077.99 |
6,077.20 |
6,077.51 |
4.5K |
| 11:58 |
6,078.01 |
6,078.53 |
6,078.01 |
6,078.18 |
5.0K |
| 11:59 |
6,077.62 |
6,077.62 |
6,076.29 |
6,076.31 |
10.9K |
| 12:00 |
6,076.31 |
6,076.31 |
6,073.85 |
6,073.85 |
15.3K |
| 12:01 |
6,074.04 |
6,074.30 |
6,073.76 |
6,073.76 |
4.4K |
| 12:02 |
6,073.95 |
6,073.95 |
6,072.61 |
6,072.61 |
7.4K |
| 12:03 |
6,072.68 |
6,072.99 |
6,072.68 |
6,072.68 |
5.7K |
| 12:04 |
6,072.87 |
6,073.32 |
6,072.87 |
6,073.32 |
5.3K |
| 12:05 |
6,073.37 |
6,073.55 |
6,072.80 |
6,072.80 |
12.2K |
| 12:06 |
6,072.16 |
6,072.95 |
6,072.16 |
6,072.70 |
5.1K |
| 12:07 |
6,072.54 |
6,072.54 |
6,071.58 |
6,071.58 |
4.8K |
| 12:08 |
6,071.33 |
6,071.62 |
6,071.20 |
6,071.20 |
6.1K |
| 12:09 |
6,070.75 |
6,070.95 |
6,070.31 |
6,070.95 |
13.5K |
| 12:10 |
6,070.69 |
6,071.01 |
6,070.69 |
6,071.01 |
9.4K |
| 12:11 |
6,071.93 |
6,072.67 |
6,071.93 |
6,072.67 |
8.1K |
| 12:12 |
6,073.06 |
6,073.25 |
6,072.87 |
6,072.87 |
7.8K |
| 12:13 |
6,072.99 |
6,074.71 |
6,072.99 |
6,074.71 |
9.6K |
| 12:14 |
6,074.57 |
6,074.79 |
6,074.54 |
6,074.79 |
15.6K |
| 12:15 |
6,075.11 |
6,075.15 |
6,074.76 |
6,074.76 |
3.2K |
| 12:16 |
6,074.45 |
6,074.83 |
6,074.45 |
6,074.70 |
4.8K |
| 12:17 |
6,074.70 |
6,074.77 |
6,073.31 |
6,073.31 |
15.5K |
| 12:18 |
6,073.38 |
6,073.38 |
6,072.62 |
6,072.62 |
5.2K |
| 12:19 |
6,071.73 |
6,071.73 |
6,070.52 |
6,070.52 |
3.3K |
| 12:20 |
6,071.12 |
6,071.12 |
6,070.87 |
6,070.89 |
3.5K |
| 12:21 |
6,071.32 |
6,071.32 |
6,070.96 |
6,071.11 |
5.0K |
| 12:22 |
6,071.10 |
6,071.10 |
6,069.15 |
6,069.15 |
11.5K |
| 12:23 |
6,069.15 |
6,069.15 |
6,068.02 |
6,068.22 |
3.8K |
| 12:24 |
6,068.22 |
6,068.22 |
6,067.09 |
6,067.14 |
4.0K |
| 12:25 |
6,067.46 |
6,067.46 |
6,066.98 |
6,067.04 |
11.7K |
| 12:26 |
6,067.36 |
6,067.66 |
6,067.24 |
6,067.63 |
12.7K |
| 12:27 |
6,067.76 |
6,069.62 |
6,067.76 |
6,069.06 |
11.1K |
| 12:28 |
6,069.06 |
6,069.78 |
6,069.06 |
6,069.78 |
1.6K |
| 12:29 |
6,069.67 |
6,069.67 |
6,069.07 |
6,069.32 |
10.5K |
| 12:30 |
6,069.57 |
6,069.57 |
6,067.90 |
6,067.90 |
15.5K |
| 12:31 |
6,068.02 |
6,068.08 |
6,067.88 |
6,067.92 |
6.0K |
| 12:32 |
6,067.47 |
6,067.92 |
6,067.47 |
6,067.92 |
5.5K |
| 12:33 |
6,067.82 |
6,067.88 |
6,067.82 |
6,067.88 |
4.4K |
| 12:34 |
6,068.65 |
6,068.65 |
6,068.54 |
6,068.54 |
3.6K |
| 12:35 |
6,068.30 |
6,068.30 |
6,067.54 |
6,067.99 |
12.1K |
| 12:36 |
6,068.07 |
6,068.07 |
6,067.87 |
6,067.99 |
5.6K |
| 12:37 |
6,067.93 |
6,067.93 |
6,067.19 |
6,067.19 |
13.0K |
| 12:38 |
6,066.87 |
6,066.87 |
6,066.00 |
6,066.00 |
8.3K |
| 12:39 |
6,066.39 |
6,066.72 |
6,066.14 |
6,066.56 |
7.8K |
| 12:40 |
6,066.57 |
6,066.57 |
6,065.81 |
6,065.89 |
10.8K |
| 12:41 |
6,065.50 |
6,065.50 |
6,065.30 |
6,065.30 |
4.9K |
| 12:42 |
6,065.65 |
6,066.40 |
6,065.65 |
6,066.40 |
7.2K |
| 12:43 |
6,066.64 |
6,066.64 |
6,066.50 |
6,066.50 |
9.6K |
| 12:44 |
6,066.65 |
6,066.65 |
6,066.32 |
6,066.44 |
2.6K |
| 12:45 |
6,066.15 |
6,066.15 |
6,062.63 |
6,062.63 |
5.7K |
| 12:46 |
6,059.54 |
6,059.54 |
6,058.92 |
6,058.97 |
22.3K |
| 12:47 |
6,059.10 |
6,059.28 |
6,058.91 |
6,059.22 |
3.4K |
| 12:48 |
6,058.90 |
6,058.97 |
6,058.63 |
6,058.63 |
11.2K |
| 12:49 |
6,058.63 |
6,058.79 |
6,058.63 |
6,058.79 |
9.6K |
| 12:50 |
6,058.79 |
6,059.18 |
6,058.38 |
6,059.18 |
10.6K |
| 12:51 |
6,059.18 |
6,059.18 |
6,058.73 |
6,058.80 |
6.7K |
| 12:52 |
6,058.55 |
6,058.55 |
6,057.67 |
6,057.84 |
12.1K |
| 12:53 |
6,057.84 |
6,057.84 |
6,057.03 |
6,057.16 |
10.0K |
| 12:54 |
6,057.79 |
6,057.79 |
6,057.20 |
6,057.20 |
11.4K |
| 12:55 |
6,057.05 |
6,057.05 |
6,055.88 |
6,055.91 |
20.6K |
| 12:56 |
6,055.96 |
6,056.23 |
6,055.96 |
6,056.23 |
1.3K |
| 12:57 |
6,056.04 |
6,057.44 |
6,056.04 |
6,057.44 |
10.3K |
| 12:58 |
6,057.60 |
6,058.38 |
6,057.21 |
6,058.38 |
9.7K |
| 12:59 |
6,058.38 |
6,058.38 |
6,057.54 |
6,057.54 |
3.7K |
| 13:00 |
6,057.54 |
6,057.54 |
6,057.16 |
6,057.21 |
4.8K |
| 13:01 |
6,057.27 |
6,057.27 |
6,056.35 |
6,056.35 |
12.2K |
| 13:02 |
6,056.35 |
6,056.38 |
6,056.26 |
6,056.26 |
7.0K |
| 13:03 |
6,056.26 |
6,056.26 |
6,056.16 |
6,056.16 |
4.4K |
| 13:04 |
6,055.76 |
6,055.76 |
6,055.38 |
6,055.72 |
11.1K |
| 13:05 |
6,055.27 |
6,055.45 |
6,055.26 |
6,055.45 |
4.2K |
| 13:06 |
6,055.45 |
6,055.45 |
6,054.78 |
6,054.78 |
4.7K |
| 13:07 |
6,054.84 |
6,054.84 |
6,054.41 |
6,054.66 |
3.8K |
| 13:08 |
6,054.66 |
6,054.73 |
6,054.66 |
6,054.73 |
1.3K |
| 13:09 |
6,054.80 |
6,055.49 |
6,054.80 |
6,055.40 |
3.6K |
| 13:10 |
6,055.63 |
6,057.52 |
6,055.63 |
6,057.29 |
3.1K |
| 13:11 |
6,057.42 |
6,059.28 |
6,057.42 |
6,059.08 |
12.5K |
| 13:12 |
6,058.75 |
6,058.75 |
6,058.75 |
6,058.75 |
2.2K |
| 13:13 |
6,058.95 |
6,059.77 |
6,058.94 |
6,059.66 |
9.4K |
| 13:14 |
6,059.86 |
6,059.86 |
6,059.45 |
6,059.45 |
5.8K |
| 13:15 |
6,059.64 |
6,059.88 |
6,059.45 |
6,059.88 |
2.1K |
| 13:16 |
6,060.06 |
6,061.56 |
6,060.06 |
6,061.56 |
12.1K |
| 13:17 |
6,061.59 |
6,062.38 |
6,061.59 |
6,062.38 |
10.6K |
| 13:18 |
6,064.04 |
6,064.95 |
6,064.04 |
6,064.95 |
6.3K |
| 13:19 |
6,065.08 |
6,066.67 |
6,065.08 |
6,066.67 |
4.1K |
| 13:20 |
6,067.44 |
6,068.08 |
6,067.44 |
6,068.08 |
9.3K |
| 13:21 |
6,069.25 |
6,069.25 |
6,068.96 |
6,069.00 |
10.7K |
| 13:22 |
6,069.13 |
6,069.32 |
6,068.93 |
6,068.93 |
9.3K |
| 13:23 |
6,068.93 |
6,069.01 |
6,068.75 |
6,068.75 |
4.8K |
| 13:24 |
6,068.77 |
6,069.48 |
6,068.77 |
6,069.32 |
11.8K |
| 13:25 |
6,070.37 |
6,070.91 |
6,070.34 |
6,070.91 |
9.6K |
| 13:26 |
6,070.97 |
6,070.97 |
6,069.55 |
6,069.55 |
5.3K |
| 13:27 |
6,069.04 |
6,069.04 |
6,068.39 |
6,068.39 |
17.8K |
| 13:28 |
6,068.39 |
6,068.39 |
6,068.21 |
6,068.21 |
3.0K |
| 13:29 |
6,068.21 |
6,068.27 |
6,068.13 |
6,068.13 |
4.8K |
| 13:30 |
6,067.16 |
6,067.32 |
6,067.11 |
6,067.32 |
17.2K |
| 13:31 |
6,067.69 |
6,067.69 |
6,067.18 |
6,067.30 |
8.0K |
| 13:32 |
6,067.24 |
6,067.81 |
6,067.17 |
6,067.81 |
4.6K |
| 13:33 |
6,067.47 |
6,067.91 |
6,067.21 |
6,067.77 |
3.0K |
| 13:34 |
6,067.94 |
6,067.94 |
6,066.36 |
6,066.36 |
13.1K |
| 13:35 |
6,066.45 |
6,067.18 |
6,066.45 |
6,067.18 |
4.5K |
| 13:36 |
6,067.18 |
6,067.21 |
6,066.87 |
6,067.08 |
3.9K |
| 13:37 |
6,067.08 |
6,068.15 |
6,067.08 |
6,068.15 |
2.1K |
| 13:38 |
6,068.09 |
6,068.78 |
6,068.09 |
6,068.78 |
10.3K |
| 13:39 |
6,068.64 |
6,068.67 |
6,068.41 |
6,068.56 |
10.5K |
| 13:40 |
6,068.82 |
6,068.87 |
6,068.42 |
6,068.87 |
8.4K |
| 13:41 |
6,068.79 |
6,068.92 |
6,068.39 |
6,068.39 |
6.3K |
| 13:42 |
6,068.57 |
6,068.57 |
6,067.90 |
6,068.15 |
1.8K |
| 13:43 |
6,068.89 |
6,069.02 |
6,068.77 |
6,069.02 |
4.6K |
| 13:44 |
6,068.59 |
6,068.63 |
6,068.37 |
6,068.63 |
3.4K |
| 13:45 |
6,068.84 |
6,069.15 |
6,067.34 |
6,067.34 |
15.6K |
| 13:46 |
6,067.07 |
6,067.07 |
6,066.78 |
6,066.83 |
13.4K |
| 13:47 |
6,066.01 |
6,066.01 |
6,065.08 |
6,065.37 |
13.0K |
| 13:48 |
6,065.43 |
6,065.89 |
6,065.43 |
6,065.89 |
5.0K |
| 13:49 |
6,065.89 |
6,066.29 |
6,065.89 |
6,066.29 |
5.7K |
| 13:50 |
6,066.31 |
6,066.31 |
6,066.16 |
6,066.16 |
3.3K |
| 13:51 |
6,065.91 |
6,066.04 |
6,065.82 |
6,066.04 |
5.0K |
| 13:52 |
6,065.82 |
6,067.22 |
6,065.82 |
6,067.22 |
16.0K |
| 13:53 |
6,067.22 |
6,068.10 |
6,066.93 |
6,068.10 |
13.0K |
| 13:54 |
6,069.44 |
6,069.68 |
6,069.44 |
6,069.68 |
8.0K |
| 13:55 |
6,070.25 |
6,070.76 |
6,070.25 |
6,070.75 |
6.2K |
| 13:56 |
6,070.75 |
6,071.28 |
6,070.75 |
6,071.28 |
3.9K |
| 13:57 |
6,071.28 |
6,071.44 |
6,070.98 |
6,071.44 |
12.2K |
| 13:58 |
6,071.59 |
6,071.66 |
6,071.59 |
6,071.61 |
8.9K |
| 13:59 |
6,071.61 |
6,072.38 |
6,071.61 |
6,071.98 |
11.1K |
| 14:00 |
6,072.11 |
6,072.95 |
6,072.11 |
6,072.95 |
4.4K |
| 14:01 |
6,072.69 |
6,073.16 |
6,072.52 |
6,073.16 |
7.8K |
| 14:02 |
6,072.96 |
6,072.96 |
6,072.78 |
6,072.78 |
1.7K |
| 14:03 |
6,072.31 |
6,072.31 |
6,071.76 |
6,071.96 |
6.4K |
| 14:04 |
6,072.63 |
6,072.73 |
6,072.59 |
6,072.73 |
5.7K |
| 14:05 |
6,072.73 |
6,073.25 |
6,072.73 |
6,073.12 |
12.5K |
| 14:06 |
6,072.31 |
6,072.31 |
6,072.00 |
6,072.00 |
10.8K |
| 14:07 |
6,071.88 |
6,071.88 |
6,071.59 |
6,071.73 |
5.2K |
| 14:08 |
6,071.23 |
6,071.23 |
6,070.82 |
6,070.82 |
6.3K |
| 14:09 |
6,070.82 |
6,070.82 |
6,068.68 |
6,068.68 |
12.7K |
| 14:10 |
6,068.70 |
6,068.70 |
6,067.79 |
6,067.79 |
5.6K |
| 14:11 |
6,066.57 |
6,067.96 |
6,066.22 |
6,067.96 |
18.1K |
| 14:12 |
6,069.00 |
6,069.00 |
6,067.96 |
6,067.96 |
13.7K |
| 14:13 |
6,068.28 |
6,068.57 |
6,068.11 |
6,068.11 |
4.5K |
| 14:14 |
6,068.11 |
6,070.04 |
6,068.11 |
6,070.04 |
8.6K |
| 14:15 |
6,070.11 |
6,070.11 |
6,069.67 |
6,069.67 |
12.0K |
| 14:16 |
6,069.48 |
6,069.48 |
6,068.50 |
6,068.50 |
11.9K |
| 14:17 |
6,068.71 |
6,068.71 |
6,068.21 |
6,068.33 |
4.0K |
| 14:18 |
6,068.77 |
6,070.75 |
6,068.77 |
6,070.75 |
6.6K |
| 14:19 |
6,071.39 |
6,071.39 |
6,070.17 |
6,070.17 |
9.3K |
| 14:20 |
6,069.92 |
6,069.92 |
6,067.75 |
6,067.75 |
15.4K |
| 14:21 |
6,064.47 |
6,064.66 |
6,064.04 |
6,064.27 |
6.9K |
| 14:22 |
6,064.27 |
6,064.92 |
6,064.27 |
6,064.92 |
2.8K |
| 14:23 |
6,064.66 |
6,064.82 |
6,061.34 |
6,061.34 |
17.1K |
| 14:24 |
6,061.34 |
6,061.74 |
6,061.15 |
6,061.74 |
10.3K |
| 14:25 |
6,062.00 |
6,062.06 |
6,061.61 |
6,061.94 |
6.0K |
| 14:26 |
6,062.14 |
6,063.14 |
6,062.14 |
6,063.14 |
5.9K |
| 14:27 |
6,063.14 |
6,063.14 |
6,062.69 |
6,062.69 |
19.9K |
| 14:28 |
6,062.77 |
6,062.90 |
6,061.80 |
6,062.90 |
16.8K |
| 14:29 |
6,063.29 |
6,063.63 |
6,063.29 |
6,063.63 |
5.9K |
| 14:30 |
6,064.21 |
6,064.40 |
6,063.67 |
6,063.67 |
12.0K |
| 14:31 |
6,063.73 |
6,063.73 |
6,063.41 |
6,063.41 |
7.1K |
| 14:32 |
6,063.68 |
6,063.68 |
6,062.45 |
6,062.45 |
10.9K |
| 14:33 |
6,061.41 |
6,061.70 |
6,061.11 |
6,061.11 |
7.7K |
| 14:34 |
6,061.11 |
6,061.11 |
6,060.41 |
6,060.63 |
10.2K |
| 14:35 |
6,060.24 |
6,060.24 |
6,058.94 |
6,058.94 |
7.8K |
| 14:36 |
6,058.80 |
6,058.80 |
6,058.68 |
6,058.74 |
7.4K |
| 14:37 |
6,058.63 |
6,059.15 |
6,058.63 |
6,059.15 |
8.7K |
| 14:38 |
6,059.66 |
6,059.66 |
6,059.56 |
6,059.62 |
5.4K |
| 14:39 |
6,059.88 |
6,060.36 |
6,059.88 |
6,060.36 |
6.8K |
| 14:40 |
6,059.78 |
6,059.78 |
6,059.48 |
6,059.49 |
9.0K |
| 14:41 |
6,059.61 |
6,059.67 |
6,059.41 |
6,059.67 |
5.1K |
| 14:42 |
6,060.11 |
6,060.89 |
6,060.11 |
6,060.80 |
8.9K |
| 14:43 |
6,060.80 |
6,061.52 |
6,060.80 |
6,061.52 |
8.2K |
| 14:44 |
6,061.52 |
6,062.05 |
6,061.52 |
6,061.66 |
19.2K |
| 14:45 |
6,060.92 |
6,061.60 |
6,060.92 |
6,061.60 |
17.1K |
| 14:46 |
6,061.60 |
6,061.60 |
6,060.28 |
6,060.28 |
11.7K |
| 14:47 |
6,060.04 |
6,060.04 |
6,059.16 |
6,059.16 |
7.2K |
| 14:48 |
6,058.81 |
6,059.12 |
6,058.71 |
6,058.71 |
12.3K |
| 14:49 |
6,058.47 |
6,058.47 |
6,056.30 |
6,056.57 |
24.0K |
| 14:50 |
6,056.57 |
6,056.57 |
6,055.67 |
6,055.67 |
8.0K |
| 14:51 |
6,055.30 |
6,056.22 |
6,055.30 |
6,056.22 |
20.3K |
| 14:52 |
6,056.48 |
6,056.87 |
6,055.40 |
6,055.40 |
18.1K |
| 14:53 |
6,055.59 |
6,056.00 |
6,055.59 |
6,056.00 |
4.1K |
| 14:54 |
6,056.00 |
6,056.00 |
6,055.37 |
6,055.37 |
11.7K |
| 14:55 |
6,055.37 |
6,056.23 |
6,055.37 |
6,056.23 |
16.0K |
| 14:56 |
6,056.14 |
6,056.14 |
6,055.45 |
6,055.45 |
8.9K |
| 14:57 |
6,055.54 |
6,055.79 |
6,055.54 |
6,055.79 |
8.4K |
| 14:58 |
6,055.48 |
6,055.48 |
6,054.55 |
6,054.55 |
10.4K |
| 14:59 |
6,054.55 |
6,054.66 |
6,053.66 |
6,053.66 |
3.7K |
| 15:00 |
6,053.66 |
6,053.66 |
6,053.06 |
6,053.06 |
5.5K |
| 15:01 |
6,053.06 |
6,053.06 |
6,052.55 |
6,052.55 |
3.1K |
| 15:02 |
6,052.94 |
6,055.44 |
6,052.94 |
6,054.76 |
19.1K |
| 15:03 |
6,055.14 |
6,055.14 |
6,054.45 |
6,054.88 |
11.8K |
| 15:04 |
6,054.88 |
6,054.88 |
6,053.02 |
6,053.14 |
12.6K |
| 15:05 |
6,052.33 |
6,052.33 |
6,052.05 |
6,052.15 |
17.4K |
| 15:06 |
6,052.28 |
6,052.28 |
6,052.16 |
6,052.16 |
12.0K |
| 15:07 |
6,052.15 |
6,052.15 |
6,051.96 |
6,051.96 |
13.8K |
| 15:08 |
6,051.30 |
6,051.30 |
6,050.72 |
6,050.72 |
15.6K |
| 15:09 |
6,050.72 |
6,050.72 |
6,049.82 |
6,050.07 |
1.5K |
| 15:10 |
6,050.20 |
6,050.27 |
6,049.14 |
6,049.14 |
26.7K |
| 15:11 |
6,049.03 |
6,049.48 |
6,049.03 |
6,049.20 |
7.9K |
| 15:12 |
6,048.63 |
6,050.12 |
6,048.50 |
6,050.12 |
12.6K |
| 15:13 |
6,050.12 |
6,050.12 |
6,049.30 |
6,049.30 |
8.2K |
| 15:14 |
6,050.23 |
6,050.35 |
6,049.68 |
6,049.68 |
18.1K |
| 15:15 |
6,049.41 |
6,049.41 |
6,048.69 |
6,048.69 |
3.2K |
| 15:16 |
6,048.93 |
6,049.81 |
6,048.93 |
6,049.81 |
9.1K |
| 15:17 |
6,049.66 |
6,049.90 |
6,049.66 |
6,049.90 |
3.6K |
| 15:18 |
6,049.71 |
6,050.63 |
6,049.71 |
6,049.77 |
10.4K |
| 15:19 |
6,049.59 |
6,049.78 |
6,049.50 |
6,049.78 |
3.2K |
| 15:20 |
6,049.28 |
6,049.28 |
6,048.41 |
6,048.43 |
6.9K |
| 15:21 |
6,048.43 |
6,048.43 |
6,046.11 |
6,046.11 |
16.9K |
| 15:22 |
6,046.09 |
6,046.84 |
6,046.09 |
6,046.24 |
27.7K |
| 15:23 |
6,046.51 |
6,047.68 |
6,046.50 |
6,047.68 |
12.1K |
| 15:24 |
6,047.68 |
6,047.68 |
6,047.62 |
6,047.68 |
3.7K |
| 15:25 |
6,047.30 |
6,049.19 |
6,047.30 |
6,049.11 |
12.0K |
| 15:26 |
6,049.75 |
6,050.12 |
6,049.75 |
6,050.12 |
7.7K |
| 15:27 |
6,050.33 |
6,050.68 |
6,050.33 |
6,050.68 |
18.4K |
| 15:28 |
6,050.93 |
6,051.16 |
6,050.79 |
6,051.16 |
58.4K |
| 15:29 |
6,050.65 |
6,050.65 |
6,050.18 |
6,050.18 |
5.1K |
| 15:30 |
6,052.33 |
6,052.33 |
6,050.52 |
6,050.52 |
18.6K |
| 15:31 |
6,051.14 |
6,051.67 |
6,051.14 |
6,051.67 |
7.4K |
| 15:32 |
6,051.86 |
6,051.86 |
6,050.99 |
6,050.99 |
4.5K |
| 15:33 |
6,050.99 |
6,051.00 |
6,050.07 |
6,050.07 |
2.0K |
| 15:34 |
6,049.77 |
6,050.62 |
6,049.77 |
6,050.39 |
16.2K |
| 15:35 |
6,050.39 |
6,050.39 |
6,048.30 |
6,048.49 |
22.1K |
| 15:36 |
6,048.00 |
6,048.04 |
6,047.95 |
6,048.04 |
13.9K |
| 15:37 |
6,047.95 |
6,048.22 |
6,047.95 |
6,048.22 |
4.1K |
| 15:38 |
6,047.95 |
6,047.95 |
6,047.33 |
6,047.33 |
8.4K |
| 15:39 |
6,047.38 |
6,047.65 |
6,047.23 |
6,047.23 |
6.8K |
| 15:40 |
6,046.77 |
6,047.43 |
6,046.74 |
6,047.43 |
5.6K |
| 15:41 |
6,047.43 |
6,047.51 |
6,046.09 |
6,046.09 |
9.3K |
| 15:42 |
6,046.09 |
6,046.09 |
6,045.01 |
6,045.27 |
10.8K |
| 15:43 |
6,045.98 |
6,045.98 |
6,045.96 |
6,045.96 |
8.4K |
| 15:44 |
6,045.76 |
6,047.03 |
6,045.76 |
6,047.03 |
22.8K |
| 15:45 |
6,047.23 |
6,047.64 |
6,047.11 |
6,047.53 |
13.9K |
| 15:46 |
6,047.46 |
6,048.69 |
6,047.46 |
6,048.69 |
21.9K |
| 15:47 |
6,048.59 |
6,048.59 |
6,047.87 |
6,047.91 |
21.9K |
| 15:48 |
6,048.28 |
6,049.60 |
6,048.28 |
6,049.60 |
21.2K |
| 15:49 |
6,050.77 |
6,051.81 |
6,050.77 |
6,051.81 |
27.0K |
| 15:50 |
6,056.34 |
6,057.44 |
6,056.34 |
6,056.98 |
60.8K |
| 15:51 |
6,055.90 |
6,056.36 |
6,055.90 |
6,056.36 |
12.5K |
| 15:52 |
6,056.24 |
6,058.12 |
6,056.24 |
6,058.12 |
35.4K |
| 15:53 |
6,057.92 |
6,057.92 |
6,057.75 |
6,057.75 |
26.2K |
| 15:54 |
6,057.93 |
6,059.49 |
6,057.93 |
6,059.49 |
30.7K |
| 15:55 |
6,061.30 |
6,063.36 |
6,061.18 |
6,063.36 |
30.9K |
| 15:56 |
6,063.36 |
6,064.64 |
6,063.36 |
6,064.64 |
52.6K |
| 15:57 |
6,064.87 |
6,065.74 |
6,063.48 |
6,063.48 |
36.4K |
| 15:58 |
6,063.79 |
6,065.19 |
6,063.79 |
6,065.19 |
41.5K |
| 15:59 |
6,065.21 |
6,067.49 |
6,064.69 |
6,067.49 |
102.1K |
| 16:00 |
6,067.49 |
6,068.61 |
6,067.49 |
6,068.61 |
9,142.3K |
| 16:01 |
6,068.61 |
6,068.61 |
6,068.61 |
6,068.61 |
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
|