| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,074.51 |
6,083.42 |
6,071.77 |
6,083.42 |
9,166.1K |
| 09:31 |
6,077.16 |
6,079.06 |
6,077.16 |
6,077.87 |
12.0K |
| 09:32 |
6,081.22 |
6,081.47 |
6,080.46 |
6,081.47 |
5.2K |
| 09:33 |
6,082.25 |
6,085.10 |
6,082.25 |
6,085.10 |
10.9K |
| 09:34 |
6,087.41 |
6,087.41 |
6,084.48 |
6,084.48 |
13.0K |
| 09:35 |
6,084.46 |
6,084.99 |
6,084.21 |
6,084.99 |
12.3K |
| 09:36 |
6,083.93 |
6,084.27 |
6,083.93 |
6,084.27 |
8.8K |
| 09:37 |
6,084.07 |
6,084.07 |
6,078.74 |
6,078.74 |
12.6K |
| 09:38 |
6,079.13 |
6,079.13 |
6,077.08 |
6,077.24 |
7.1K |
| 09:39 |
6,078.75 |
6,080.72 |
6,078.75 |
6,080.72 |
8.7K |
| 09:40 |
6,081.75 |
6,081.75 |
6,077.45 |
6,077.45 |
9.9K |
| 09:41 |
6,074.71 |
6,074.71 |
6,072.28 |
6,073.44 |
8.1K |
| 09:42 |
6,073.05 |
6,073.46 |
6,073.05 |
6,073.46 |
4.1K |
| 09:43 |
6,074.56 |
6,074.56 |
6,073.30 |
6,074.05 |
10.4K |
| 09:44 |
6,074.62 |
6,075.06 |
6,074.62 |
6,074.78 |
7.4K |
| 09:45 |
6,074.42 |
6,076.31 |
6,074.42 |
6,075.65 |
5.9K |
| 09:46 |
6,075.53 |
6,080.46 |
6,075.53 |
6,080.46 |
9.1K |
| 09:47 |
6,079.32 |
6,079.32 |
6,078.28 |
6,078.35 |
6.3K |
| 09:48 |
6,078.52 |
6,078.52 |
6,076.67 |
6,076.67 |
11.0K |
| 09:49 |
6,077.06 |
6,078.07 |
6,075.67 |
6,078.07 |
9.5K |
| 09:50 |
6,078.31 |
6,079.74 |
6,078.20 |
6,079.27 |
7.1K |
| 09:51 |
6,079.15 |
6,079.15 |
6,077.54 |
6,077.76 |
8.3K |
| 09:52 |
6,077.25 |
6,077.25 |
6,073.96 |
6,073.96 |
7.4K |
| 09:53 |
6,074.23 |
6,074.61 |
6,074.09 |
6,074.61 |
2.4K |
| 09:54 |
6,074.61 |
6,074.61 |
6,074.22 |
6,074.22 |
1.1K |
| 09:55 |
6,074.22 |
6,074.65 |
6,074.07 |
6,074.65 |
7.0K |
| 09:56 |
6,074.26 |
6,074.26 |
6,071.66 |
6,072.91 |
6.2K |
| 09:57 |
6,073.50 |
6,073.50 |
6,071.76 |
6,071.76 |
4.7K |
| 09:58 |
6,071.79 |
6,075.69 |
6,071.79 |
6,075.69 |
14.4K |
| 09:59 |
6,077.93 |
6,080.66 |
6,077.93 |
6,079.43 |
19.0K |
| 10:00 |
6,079.90 |
6,079.92 |
6,075.69 |
6,075.69 |
9.8K |
| 10:01 |
6,075.08 |
6,076.74 |
6,074.69 |
6,076.74 |
3.2K |
| 10:02 |
6,077.06 |
6,079.55 |
6,077.06 |
6,079.55 |
3.9K |
| 10:03 |
6,079.94 |
6,083.06 |
6,079.94 |
6,082.67 |
5.1K |
| 10:04 |
6,081.90 |
6,083.24 |
6,081.90 |
6,083.24 |
4.9K |
| 10:05 |
6,082.60 |
6,082.99 |
6,081.19 |
6,081.19 |
19.3K |
| 10:06 |
6,079.54 |
6,079.54 |
6,076.11 |
6,076.11 |
46.1K |
| 10:07 |
6,075.60 |
6,076.53 |
6,075.60 |
6,076.26 |
15.1K |
| 10:08 |
6,074.26 |
6,074.26 |
6,071.60 |
6,071.60 |
21.8K |
| 10:09 |
6,070.90 |
6,071.33 |
6,069.47 |
6,069.53 |
16.3K |
| 10:10 |
6,069.57 |
6,070.89 |
6,069.57 |
6,070.23 |
9.1K |
| 10:11 |
6,070.77 |
6,075.53 |
6,070.77 |
6,075.53 |
8.7K |
| 10:12 |
6,076.49 |
6,077.37 |
6,076.49 |
6,077.37 |
6.8K |
| 10:13 |
6,077.98 |
6,077.98 |
6,076.57 |
6,076.57 |
10.0K |
| 10:14 |
6,075.08 |
6,075.49 |
6,075.01 |
6,075.49 |
5.9K |
| 10:15 |
6,075.49 |
6,077.09 |
6,075.49 |
6,077.09 |
6.5K |
| 10:16 |
6,077.03 |
6,077.99 |
6,077.03 |
6,077.99 |
5.6K |
| 10:17 |
6,078.88 |
6,079.51 |
6,078.50 |
6,079.51 |
7.0K |
| 10:18 |
6,079.90 |
6,080.14 |
6,079.67 |
6,080.14 |
5.8K |
| 10:19 |
6,078.14 |
6,079.79 |
6,078.01 |
6,079.79 |
8.4K |
| 10:20 |
6,079.26 |
6,081.05 |
6,079.26 |
6,081.05 |
5.2K |
| 10:21 |
6,081.55 |
6,081.55 |
6,079.89 |
6,079.89 |
4.6K |
| 10:22 |
6,080.47 |
6,080.95 |
6,080.18 |
6,080.18 |
5.1K |
| 10:23 |
6,080.02 |
6,081.14 |
6,079.88 |
6,081.14 |
8.3K |
| 10:24 |
6,080.67 |
6,082.85 |
6,080.67 |
6,082.85 |
17.2K |
| 10:25 |
6,083.40 |
6,085.37 |
6,083.40 |
6,085.37 |
5.4K |
| 10:26 |
6,085.66 |
6,086.00 |
6,085.66 |
6,086.00 |
11.2K |
| 10:27 |
6,085.72 |
6,086.37 |
6,085.72 |
6,086.37 |
1.2K |
| 10:28 |
6,086.62 |
6,087.25 |
6,086.41 |
6,087.25 |
8.5K |
| 10:29 |
6,087.33 |
6,087.33 |
6,087.25 |
6,087.31 |
2.1K |
| 10:30 |
6,086.73 |
6,087.19 |
6,086.68 |
6,087.01 |
9.4K |
| 10:31 |
6,087.01 |
6,087.01 |
6,084.72 |
6,085.03 |
6.5K |
| 10:32 |
6,084.39 |
6,084.64 |
6,084.39 |
6,084.64 |
3.0K |
| 10:33 |
6,084.38 |
6,085.24 |
6,082.90 |
6,083.15 |
9.3K |
| 10:34 |
6,084.23 |
6,084.99 |
6,083.00 |
6,083.00 |
11.8K |
| 10:35 |
6,082.06 |
6,082.06 |
6,080.78 |
6,080.78 |
8.7K |
| 10:36 |
6,080.78 |
6,080.78 |
6,080.31 |
6,080.31 |
8.9K |
| 10:37 |
6,080.49 |
6,080.49 |
6,080.16 |
6,080.16 |
4.2K |
| 10:38 |
6,080.22 |
6,080.22 |
6,078.62 |
6,078.62 |
6.8K |
| 10:39 |
6,078.80 |
6,078.80 |
6,078.54 |
6,078.80 |
8.0K |
| 10:40 |
6,078.74 |
6,078.92 |
6,078.48 |
6,078.48 |
7.5K |
| 10:41 |
6,077.86 |
6,078.06 |
6,076.62 |
6,076.62 |
9.4K |
| 10:42 |
6,076.34 |
6,076.34 |
6,076.08 |
6,076.08 |
2.2K |
| 10:43 |
6,076.09 |
6,076.86 |
6,076.09 |
6,076.73 |
9.6K |
| 10:44 |
6,076.61 |
6,077.28 |
6,076.61 |
6,077.28 |
2.2K |
| 10:45 |
6,077.09 |
6,077.09 |
6,076.65 |
6,076.65 |
2.6K |
| 10:46 |
6,076.65 |
6,076.65 |
6,074.75 |
6,074.75 |
7.5K |
| 10:47 |
6,075.27 |
6,075.67 |
6,075.02 |
6,075.09 |
5.0K |
| 10:48 |
6,075.28 |
6,075.28 |
6,074.01 |
6,074.34 |
4.6K |
| 10:49 |
6,074.34 |
6,074.83 |
6,074.33 |
6,074.83 |
1.7K |
| 10:50 |
6,074.85 |
6,075.64 |
6,074.85 |
6,075.16 |
2.9K |
| 10:51 |
6,075.47 |
6,076.87 |
6,075.47 |
6,076.81 |
7.5K |
| 10:52 |
6,077.20 |
6,077.51 |
6,077.20 |
6,077.51 |
11.5K |
| 10:53 |
6,077.83 |
6,078.88 |
6,077.83 |
6,078.88 |
2.8K |
| 10:54 |
6,077.69 |
6,078.07 |
6,077.69 |
6,077.95 |
8.9K |
| 10:55 |
6,077.83 |
6,077.98 |
6,077.73 |
6,077.73 |
3.4K |
| 10:56 |
6,077.75 |
6,077.75 |
6,077.26 |
6,077.32 |
9.3K |
| 10:57 |
6,077.62 |
6,078.45 |
6,077.62 |
6,078.45 |
4.3K |
| 10:58 |
6,078.45 |
6,078.45 |
6,077.87 |
6,077.87 |
4.5K |
| 10:59 |
6,077.74 |
6,077.74 |
6,076.39 |
6,076.39 |
9.8K |
| 11:00 |
6,075.69 |
6,076.32 |
6,075.69 |
6,076.08 |
4.1K |
| 11:01 |
6,075.75 |
6,076.84 |
6,075.75 |
6,076.84 |
5.1K |
| 11:02 |
6,077.35 |
6,077.35 |
6,077.35 |
6,077.35 |
2.6K |
| 11:03 |
6,076.83 |
6,076.83 |
6,076.58 |
6,076.58 |
10.0K |
| 11:04 |
6,076.58 |
6,077.36 |
6,076.58 |
6,076.96 |
5.4K |
| 11:05 |
6,076.96 |
6,077.55 |
6,076.96 |
6,077.49 |
3.8K |
| 11:06 |
6,077.49 |
6,077.86 |
6,077.49 |
6,077.74 |
6.4K |
| 11:07 |
6,078.36 |
6,078.49 |
6,077.26 |
6,077.26 |
5.3K |
| 11:08 |
6,077.10 |
6,078.12 |
6,077.10 |
6,078.12 |
5.7K |
| 11:09 |
6,078.12 |
6,078.12 |
6,076.34 |
6,076.34 |
6.3K |
| 11:10 |
6,076.28 |
6,076.28 |
6,074.90 |
6,074.90 |
4.2K |
| 11:11 |
6,076.18 |
6,076.76 |
6,076.18 |
6,076.76 |
3.4K |
| 11:12 |
6,074.66 |
6,075.30 |
6,074.66 |
6,075.30 |
8.5K |
| 11:13 |
6,075.30 |
6,076.67 |
6,075.30 |
6,076.67 |
5.7K |
| 11:14 |
6,076.67 |
6,077.12 |
6,076.67 |
6,077.12 |
5.6K |
| 11:15 |
6,077.32 |
6,077.32 |
6,077.24 |
6,077.24 |
6.0K |
| 11:16 |
6,075.87 |
6,076.82 |
6,075.81 |
6,076.82 |
8.2K |
| 11:17 |
6,076.62 |
6,077.07 |
6,075.65 |
6,075.65 |
11.1K |
| 11:18 |
6,075.65 |
6,076.83 |
6,075.65 |
6,076.83 |
4.1K |
| 11:19 |
6,076.83 |
6,076.83 |
6,076.16 |
6,076.29 |
2.8K |
| 11:20 |
6,076.40 |
6,076.42 |
6,076.19 |
6,076.19 |
5.5K |
| 11:21 |
6,076.43 |
6,079.02 |
6,076.43 |
6,079.02 |
6.4K |
| 11:22 |
6,078.89 |
6,078.89 |
6,078.76 |
6,078.76 |
2.1K |
| 11:23 |
6,079.43 |
6,079.73 |
6,079.23 |
6,079.47 |
7.7K |
| 11:24 |
6,079.48 |
6,079.67 |
6,079.24 |
6,079.24 |
5.0K |
| 11:25 |
6,081.14 |
6,081.51 |
6,080.86 |
6,081.51 |
12.3K |
| 11:26 |
6,082.70 |
6,083.59 |
6,082.70 |
6,083.59 |
16.2K |
| 11:27 |
6,083.98 |
6,084.23 |
6,083.98 |
6,084.23 |
6.8K |
| 11:28 |
6,083.33 |
6,083.49 |
6,082.82 |
6,083.49 |
7.8K |
| 11:29 |
6,083.49 |
6,084.67 |
6,083.49 |
6,084.67 |
9.0K |
| 11:30 |
6,084.16 |
6,085.35 |
6,084.16 |
6,084.18 |
9.9K |
| 11:31 |
6,083.09 |
6,083.09 |
6,081.34 |
6,081.34 |
11.4K |
| 11:32 |
6,080.93 |
6,080.93 |
6,079.10 |
6,079.10 |
5.8K |
| 11:33 |
6,079.36 |
6,079.36 |
6,078.66 |
6,078.91 |
8.1K |
| 11:34 |
6,078.97 |
6,079.41 |
6,078.97 |
6,079.41 |
2.2K |
| 11:35 |
6,079.60 |
6,079.99 |
6,079.50 |
6,079.73 |
8.1K |
| 11:36 |
6,080.12 |
6,080.72 |
6,080.12 |
6,080.66 |
2.4K |
| 11:37 |
6,080.21 |
6,080.21 |
6,079.64 |
6,079.66 |
7.1K |
| 11:38 |
6,079.66 |
6,079.66 |
6,079.36 |
6,079.54 |
6.2K |
| 11:39 |
6,077.78 |
6,078.17 |
6,077.65 |
6,077.90 |
11.4K |
| 11:40 |
6,078.03 |
6,078.99 |
6,077.84 |
6,078.95 |
3.9K |
| 11:41 |
6,078.63 |
6,078.95 |
6,078.24 |
6,078.95 |
7.8K |
| 11:42 |
6,078.95 |
6,078.95 |
6,076.96 |
6,077.66 |
4.5K |
| 11:43 |
6,077.66 |
6,077.66 |
6,077.42 |
6,077.42 |
1.5K |
| 11:44 |
6,077.42 |
6,077.42 |
6,075.79 |
6,075.79 |
6.6K |
| 11:45 |
6,075.76 |
6,075.76 |
6,075.44 |
6,075.66 |
8.6K |
| 11:46 |
6,075.71 |
6,075.71 |
6,074.90 |
6,074.90 |
4.3K |
| 11:47 |
6,074.90 |
6,075.46 |
6,074.74 |
6,074.74 |
2.4K |
| 11:48 |
6,074.19 |
6,074.19 |
6,073.34 |
6,073.34 |
2.1K |
| 11:49 |
6,073.53 |
6,074.04 |
6,073.14 |
6,074.04 |
3.4K |
| 11:50 |
6,074.45 |
6,075.02 |
6,074.45 |
6,074.93 |
3.5K |
| 11:51 |
6,074.74 |
6,074.85 |
6,073.79 |
6,073.79 |
10.2K |
| 11:52 |
6,074.04 |
6,074.04 |
6,073.54 |
6,073.54 |
1.5K |
| 11:53 |
6,073.54 |
6,073.79 |
6,073.27 |
6,073.27 |
4.0K |
| 11:54 |
6,073.27 |
6,073.31 |
6,073.27 |
6,073.31 |
1.4K |
| 11:55 |
6,072.61 |
6,073.25 |
6,072.61 |
6,073.04 |
5.0K |
| 11:56 |
6,073.04 |
6,073.41 |
6,073.04 |
6,073.41 |
3.8K |
| 11:57 |
6,073.35 |
6,073.35 |
6,072.79 |
6,072.79 |
6.6K |
| 11:58 |
6,073.76 |
6,074.48 |
6,073.76 |
6,074.48 |
6.5K |
| 11:59 |
6,074.48 |
6,074.64 |
6,074.25 |
6,074.25 |
5.5K |
| 12:00 |
6,074.45 |
6,075.46 |
6,074.45 |
6,075.46 |
3.8K |
| 12:01 |
6,076.94 |
6,077.29 |
6,076.94 |
6,077.29 |
3.7K |
| 12:02 |
6,076.90 |
6,076.90 |
6,076.78 |
6,076.84 |
5.1K |
| 12:03 |
6,076.96 |
6,077.63 |
6,076.80 |
6,077.63 |
1.8K |
| 12:04 |
6,077.75 |
6,078.53 |
6,077.75 |
6,078.53 |
2.5K |
| 12:05 |
6,078.72 |
6,078.72 |
6,078.18 |
6,078.18 |
8.7K |
| 12:06 |
6,077.95 |
6,078.19 |
6,077.88 |
6,077.88 |
17.2K |
| 12:07 |
6,077.88 |
6,078.43 |
6,077.88 |
6,078.43 |
3.3K |
| 12:08 |
6,079.06 |
6,079.17 |
6,079.06 |
6,079.17 |
3.6K |
| 12:09 |
6,079.29 |
6,079.29 |
6,079.29 |
6,079.29 |
7.5K |
| 12:10 |
6,079.29 |
6,079.29 |
6,079.21 |
6,079.25 |
5.5K |
| 12:11 |
6,079.25 |
6,079.55 |
6,079.25 |
6,079.55 |
3.8K |
| 12:12 |
6,080.31 |
6,080.61 |
6,080.31 |
6,080.61 |
4.4K |
| 12:13 |
6,080.79 |
6,081.53 |
6,080.79 |
6,081.53 |
6.3K |
| 12:14 |
6,082.31 |
6,082.91 |
6,082.31 |
6,082.67 |
12.0K |
| 12:15 |
6,082.31 |
6,082.57 |
6,080.44 |
6,080.44 |
7.8K |
| 12:16 |
6,080.44 |
6,080.44 |
6,080.05 |
6,080.25 |
6.6K |
| 12:17 |
6,080.44 |
6,081.08 |
6,080.25 |
6,081.08 |
7.2K |
| 12:18 |
6,081.09 |
6,081.09 |
6,081.01 |
6,081.07 |
5.2K |
| 12:19 |
6,079.38 |
6,080.15 |
6,078.35 |
6,080.15 |
8.4K |
| 12:20 |
6,080.15 |
6,081.15 |
6,080.15 |
6,081.15 |
2.4K |
| 12:21 |
6,081.21 |
6,081.45 |
6,081.21 |
6,081.45 |
3.8K |
| 12:22 |
6,082.48 |
6,083.44 |
6,082.48 |
6,083.44 |
2.0K |
| 12:23 |
6,083.44 |
6,084.81 |
6,083.44 |
6,084.81 |
2.6K |
| 12:24 |
6,085.45 |
6,086.98 |
6,085.45 |
6,086.66 |
7.3K |
| 12:25 |
6,086.66 |
6,086.86 |
6,086.34 |
6,086.86 |
4.4K |
| 12:26 |
6,086.47 |
6,086.60 |
6,086.47 |
6,086.60 |
1.6K |
| 12:27 |
6,086.09 |
6,086.21 |
6,086.09 |
6,086.21 |
3.1K |
| 12:28 |
6,083.06 |
6,083.61 |
6,083.06 |
6,083.61 |
12.6K |
| 12:29 |
6,083.61 |
6,083.63 |
6,083.10 |
6,083.63 |
3.8K |
| 12:30 |
6,084.59 |
6,085.00 |
6,084.59 |
6,085.00 |
4.2K |
| 12:31 |
6,084.76 |
6,084.84 |
6,084.45 |
6,084.84 |
4.8K |
| 12:32 |
6,084.24 |
6,084.36 |
6,083.52 |
6,083.57 |
9.4K |
| 12:33 |
6,083.38 |
6,084.09 |
6,083.38 |
6,083.83 |
6.4K |
| 12:34 |
6,083.83 |
6,083.83 |
6,083.05 |
6,083.72 |
5.8K |
| 12:35 |
6,083.85 |
6,083.90 |
6,083.70 |
6,083.70 |
2.6K |
| 12:36 |
6,083.71 |
6,084.79 |
6,083.71 |
6,084.79 |
3.7K |
| 12:37 |
6,084.77 |
6,084.77 |
6,084.58 |
6,084.58 |
3.4K |
| 12:38 |
6,084.77 |
6,084.87 |
6,084.55 |
6,084.55 |
8.0K |
| 12:39 |
6,084.62 |
6,085.24 |
6,084.62 |
6,085.24 |
3.2K |
| 12:40 |
6,085.63 |
6,088.04 |
6,085.63 |
6,088.04 |
5.9K |
| 12:41 |
6,087.91 |
6,087.91 |
6,087.58 |
6,087.58 |
3.2K |
| 12:42 |
6,087.51 |
6,087.69 |
6,087.30 |
6,087.30 |
5.5K |
| 12:43 |
6,087.51 |
6,087.51 |
6,087.37 |
6,087.37 |
7.6K |
| 12:44 |
6,087.37 |
6,088.87 |
6,087.37 |
6,088.87 |
8.3K |
| 12:45 |
6,088.87 |
6,088.87 |
6,088.50 |
6,088.50 |
5.8K |
| 12:46 |
6,088.50 |
6,089.30 |
6,088.50 |
6,089.30 |
20.8K |
| 12:47 |
6,088.13 |
6,088.95 |
6,088.13 |
6,088.94 |
13.3K |
| 12:48 |
6,088.55 |
6,088.69 |
6,088.55 |
6,088.60 |
14.5K |
| 12:49 |
6,088.95 |
6,088.95 |
6,087.60 |
6,087.60 |
10.2K |
| 12:50 |
6,087.09 |
6,087.72 |
6,086.08 |
6,087.72 |
14.6K |
| 12:51 |
6,087.60 |
6,087.93 |
6,087.15 |
6,087.93 |
3.4K |
| 12:52 |
6,088.90 |
6,089.86 |
6,088.90 |
6,089.86 |
7.6K |
| 12:53 |
6,089.08 |
6,089.42 |
6,088.27 |
6,088.65 |
8.4K |
| 12:54 |
6,088.65 |
6,088.65 |
6,087.35 |
6,088.44 |
14.0K |
| 12:55 |
6,089.14 |
6,089.70 |
6,088.28 |
6,088.71 |
6.9K |
| 12:56 |
6,088.09 |
6,088.09 |
6,086.27 |
6,086.27 |
6.1K |
| 12:57 |
6,086.21 |
6,086.67 |
6,085.72 |
6,086.67 |
7.7K |
| 12:58 |
6,088.48 |
6,089.32 |
6,087.73 |
6,089.32 |
21.3K |
| 12:59 |
6,089.69 |
6,091.49 |
6,089.69 |
6,091.49 |
27.9K |
| 13:00 |
6,092.42 |
6,092.63 |
6,091.73 |
6,091.73 |
25.3K |
| 13:01 |
6,091.10 |
6,091.10 |
6,089.83 |
6,089.83 |
7.7K |
| 13:02 |
6,089.80 |
6,090.15 |
6,089.80 |
6,090.15 |
4.6K |
| 13:03 |
6,090.15 |
6,090.15 |
6,089.76 |
6,089.76 |
3.3K |
| 13:04 |
6,089.29 |
6,089.29 |
6,088.90 |
6,088.90 |
3.9K |
| 13:05 |
6,088.97 |
6,089.29 |
6,088.97 |
6,089.29 |
2.7K |
| 13:06 |
6,089.40 |
6,089.40 |
6,087.80 |
6,087.80 |
7.5K |
| 13:07 |
6,088.00 |
6,088.32 |
6,088.00 |
6,088.32 |
4.5K |
| 13:08 |
6,088.51 |
6,088.51 |
6,087.39 |
6,087.78 |
5.4K |
| 13:09 |
6,086.49 |
6,088.09 |
6,086.49 |
6,087.49 |
3.1K |
| 13:10 |
6,087.33 |
6,087.33 |
6,086.87 |
6,087.07 |
3.4K |
| 13:11 |
6,086.42 |
6,086.42 |
6,086.03 |
6,086.03 |
4.7K |
| 13:12 |
6,086.42 |
6,086.42 |
6,086.39 |
6,086.39 |
2.3K |
| 13:13 |
6,086.78 |
6,087.04 |
6,086.78 |
6,087.04 |
3.7K |
| 13:14 |
6,087.04 |
6,088.21 |
6,087.04 |
6,087.06 |
9.7K |
| 13:15 |
6,086.67 |
6,087.06 |
6,086.67 |
6,087.06 |
2.5K |
| 13:16 |
6,087.06 |
6,087.24 |
6,086.62 |
6,086.62 |
4.6K |
| 13:17 |
6,086.32 |
6,086.96 |
6,086.18 |
6,086.57 |
5.6K |
| 13:18 |
6,086.57 |
6,086.71 |
6,086.18 |
6,086.18 |
6.4K |
| 13:19 |
6,086.18 |
6,086.18 |
6,085.55 |
6,085.55 |
4.0K |
| 13:20 |
6,085.43 |
6,085.43 |
6,085.11 |
6,085.37 |
3.9K |
| 13:21 |
6,085.89 |
6,086.15 |
6,085.76 |
6,086.15 |
3.7K |
| 13:22 |
6,086.60 |
6,086.83 |
6,086.60 |
6,086.77 |
4.6K |
| 13:23 |
6,086.64 |
6,086.86 |
6,086.25 |
6,086.86 |
3.2K |
| 13:24 |
6,086.86 |
6,087.23 |
6,086.86 |
6,087.11 |
8.5K |
| 13:25 |
6,085.94 |
6,085.94 |
6,085.82 |
6,085.82 |
2.7K |
| 13:26 |
6,086.27 |
6,086.28 |
6,086.22 |
6,086.22 |
4.6K |
| 13:27 |
6,086.61 |
6,086.61 |
6,086.28 |
6,086.28 |
2.7K |
| 13:28 |
6,086.47 |
6,086.54 |
6,086.22 |
6,086.22 |
2.8K |
| 13:29 |
6,086.26 |
6,086.26 |
6,085.48 |
6,085.48 |
5.8K |
| 13:30 |
6,085.48 |
6,085.48 |
6,085.09 |
6,085.09 |
2.8K |
| 13:31 |
6,084.57 |
6,084.65 |
6,084.30 |
6,084.30 |
2.4K |
| 13:32 |
6,083.91 |
6,084.69 |
6,083.87 |
6,084.69 |
3.9K |
| 13:33 |
6,084.69 |
6,084.97 |
6,084.27 |
6,084.97 |
4.1K |
| 13:34 |
6,085.36 |
6,085.36 |
6,085.36 |
6,085.36 |
4.1K |
| 13:35 |
6,085.36 |
6,087.03 |
6,085.36 |
6,087.03 |
2.4K |
| 13:36 |
6,087.03 |
6,087.23 |
6,087.03 |
6,087.11 |
0.5K |
| 13:37 |
6,086.02 |
6,087.02 |
6,086.02 |
6,087.02 |
5.5K |
| 13:38 |
6,086.82 |
6,086.82 |
6,086.65 |
6,086.65 |
4.4K |
| 13:39 |
6,086.65 |
6,086.78 |
6,086.65 |
6,086.78 |
0.9K |
| 13:40 |
6,086.78 |
6,087.17 |
6,086.78 |
6,087.17 |
3.3K |
| 13:41 |
6,087.12 |
6,087.12 |
6,086.81 |
6,086.81 |
2.0K |
| 13:42 |
6,086.81 |
6,086.85 |
6,086.81 |
6,086.85 |
2.5K |
| 13:43 |
6,087.74 |
6,088.03 |
6,087.74 |
6,088.03 |
5.5K |
| 13:44 |
6,088.05 |
6,088.25 |
6,087.92 |
6,087.92 |
5.0K |
| 13:45 |
6,088.50 |
6,088.50 |
6,088.25 |
6,088.25 |
3.6K |
| 13:46 |
6,088.25 |
6,088.25 |
6,088.07 |
6,088.07 |
3.0K |
| 13:47 |
6,088.07 |
6,088.07 |
6,087.05 |
6,087.05 |
8.4K |
| 13:48 |
6,087.05 |
6,087.05 |
6,086.92 |
6,087.05 |
3.4K |
| 13:49 |
6,087.05 |
6,087.05 |
6,087.05 |
6,087.05 |
1.8K |
| 13:50 |
6,086.79 |
6,087.05 |
6,086.30 |
6,086.30 |
8.6K |
| 13:51 |
6,086.72 |
6,086.72 |
6,085.82 |
6,085.82 |
4.1K |
| 13:52 |
6,085.86 |
6,086.37 |
6,085.86 |
6,086.25 |
5.1K |
| 13:53 |
6,086.55 |
6,086.94 |
6,086.55 |
6,086.94 |
4.5K |
| 13:54 |
6,086.94 |
6,086.94 |
6,086.94 |
6,086.94 |
6.0K |
| 13:55 |
6,086.90 |
6,086.91 |
6,086.81 |
6,086.87 |
3.3K |
| 13:56 |
6,086.87 |
6,088.53 |
6,086.87 |
6,088.21 |
1.2K |
| 13:57 |
6,088.06 |
6,088.11 |
6,088.06 |
6,088.11 |
1.8K |
| 13:58 |
6,088.11 |
6,088.11 |
6,088.06 |
6,088.06 |
2.5K |
| 13:59 |
6,088.11 |
6,088.11 |
6,088.11 |
6,088.11 |
1.3K |
| 14:00 |
6,088.50 |
6,088.50 |
6,088.28 |
6,088.34 |
7.9K |
| 14:01 |
6,088.62 |
6,088.76 |
6,088.59 |
6,088.76 |
5.0K |
| 14:02 |
6,088.37 |
6,088.37 |
6,087.85 |
6,087.85 |
5.8K |
| 14:03 |
6,087.77 |
6,087.80 |
6,087.46 |
6,087.46 |
3.0K |
| 14:04 |
6,087.46 |
6,087.85 |
6,087.40 |
6,087.85 |
3.5K |
| 14:05 |
6,087.46 |
6,088.32 |
6,087.46 |
6,088.25 |
3.9K |
| 14:06 |
6,088.25 |
6,088.67 |
6,088.25 |
6,088.36 |
4.1K |
| 14:07 |
6,088.30 |
6,088.30 |
6,088.06 |
6,088.06 |
1.1K |
| 14:08 |
6,088.13 |
6,088.57 |
6,087.93 |
6,088.31 |
4.6K |
| 14:09 |
6,087.99 |
6,087.99 |
6,087.42 |
6,087.42 |
6.6K |
| 14:10 |
6,087.42 |
6,087.42 |
6,087.17 |
6,087.17 |
1.8K |
| 14:11 |
6,087.17 |
6,087.17 |
6,086.94 |
6,087.06 |
1.9K |
| 14:12 |
6,087.04 |
6,087.89 |
6,087.04 |
6,087.89 |
3.2K |
| 14:13 |
6,087.89 |
6,087.89 |
6,086.95 |
6,087.16 |
1.9K |
| 14:14 |
6,086.94 |
6,086.94 |
6,086.74 |
6,086.74 |
6.4K |
| 14:15 |
6,086.63 |
6,087.01 |
6,086.63 |
6,087.01 |
6.0K |
| 14:16 |
6,087.01 |
6,087.83 |
6,087.01 |
6,087.83 |
3.1K |
| 14:17 |
6,087.44 |
6,087.44 |
6,086.90 |
6,086.90 |
3.2K |
| 14:18 |
6,086.51 |
6,086.51 |
6,085.87 |
6,085.87 |
3.3K |
| 14:19 |
6,085.87 |
6,085.93 |
6,085.87 |
6,085.87 |
1.2K |
| 14:20 |
6,085.87 |
6,085.87 |
6,085.48 |
6,085.48 |
2.0K |
| 14:21 |
6,085.48 |
6,085.48 |
6,085.48 |
6,085.48 |
1.2K |
| 14:22 |
6,084.98 |
6,084.98 |
6,084.49 |
6,084.49 |
3.3K |
| 14:23 |
6,084.62 |
6,085.34 |
6,084.62 |
6,085.14 |
4.8K |
| 14:24 |
6,085.14 |
6,085.14 |
6,084.95 |
6,084.95 |
0.6K |
| 14:25 |
6,084.95 |
6,084.99 |
6,084.93 |
6,084.93 |
2.2K |
| 14:26 |
6,085.16 |
6,085.16 |
6,084.96 |
6,085.01 |
3.2K |
| 14:27 |
6,085.35 |
6,085.59 |
6,085.20 |
6,085.20 |
2.9K |
| 14:28 |
6,085.20 |
6,085.29 |
6,085.17 |
6,085.17 |
1.1K |
| 14:29 |
6,085.40 |
6,086.16 |
6,085.40 |
6,086.16 |
2.7K |
| 14:30 |
6,086.16 |
6,086.75 |
6,086.16 |
6,086.75 |
2.2K |
| 14:31 |
6,086.48 |
6,088.04 |
6,086.48 |
6,088.04 |
6.1K |
| 14:32 |
6,088.04 |
6,088.04 |
6,087.90 |
6,087.90 |
4.6K |
| 14:33 |
6,087.90 |
6,088.10 |
6,087.90 |
6,088.10 |
0.2K |
| 14:34 |
6,087.90 |
6,087.90 |
6,087.90 |
6,087.90 |
4.1K |
| 14:35 |
6,087.90 |
6,087.90 |
6,087.78 |
6,087.87 |
5.8K |
| 14:36 |
6,087.91 |
6,087.91 |
6,087.71 |
6,087.71 |
1.1K |
| 14:37 |
6,087.71 |
6,087.89 |
6,087.71 |
6,087.89 |
2.3K |
| 14:38 |
6,087.77 |
6,087.77 |
6,086.99 |
6,087.42 |
2.0K |
| 14:39 |
6,087.42 |
6,087.42 |
6,086.85 |
6,086.85 |
2.9K |
| 14:40 |
6,086.79 |
6,087.46 |
6,086.79 |
6,087.46 |
7.1K |
| 14:41 |
6,087.97 |
6,088.01 |
6,087.97 |
6,088.01 |
5.6K |
| 14:42 |
6,087.56 |
6,087.56 |
6,087.01 |
6,087.40 |
3.1K |
| 14:43 |
6,087.40 |
6,088.04 |
6,087.40 |
6,088.04 |
2.8K |
| 14:44 |
6,089.08 |
6,091.71 |
6,089.08 |
6,091.71 |
11.2K |
| 14:45 |
6,092.13 |
6,092.88 |
6,092.03 |
6,092.03 |
11.0K |
| 14:46 |
6,091.37 |
6,091.37 |
6,091.37 |
6,091.37 |
3.0K |
| 14:47 |
6,090.53 |
6,090.53 |
6,090.51 |
6,090.51 |
9.4K |
| 14:48 |
6,090.57 |
6,090.96 |
6,090.45 |
6,090.96 |
1.5K |
| 14:49 |
6,090.96 |
6,091.19 |
6,090.96 |
6,091.19 |
3.2K |
| 14:50 |
6,091.19 |
6,091.24 |
6,091.19 |
6,091.24 |
2.0K |
| 14:51 |
6,091.20 |
6,091.20 |
6,091.20 |
6,091.20 |
2.5K |
| 14:52 |
6,090.85 |
6,090.85 |
6,090.73 |
6,090.73 |
0.6K |
| 14:53 |
6,090.73 |
6,092.07 |
6,090.73 |
6,092.07 |
4.3K |
| 14:54 |
6,092.07 |
6,092.07 |
6,092.07 |
6,092.07 |
1.9K |
| 14:55 |
6,092.07 |
6,092.65 |
6,091.95 |
6,091.95 |
4.8K |
| 14:56 |
6,092.53 |
6,093.10 |
6,092.40 |
6,092.99 |
9.8K |
| 14:57 |
6,093.58 |
6,093.59 |
6,092.70 |
6,092.70 |
5.0K |
| 14:58 |
6,092.49 |
6,092.49 |
6,092.36 |
6,092.36 |
12.0K |
| 14:59 |
6,092.75 |
6,093.14 |
6,092.52 |
6,092.52 |
9.0K |
| 15:00 |
6,092.90 |
6,093.79 |
6,092.90 |
6,093.79 |
5.1K |
| 15:01 |
6,093.79 |
6,093.79 |
6,093.69 |
6,093.69 |
0.4K |
| 15:02 |
6,094.51 |
6,094.53 |
6,094.51 |
6,094.53 |
9.4K |
| 15:03 |
6,094.58 |
6,095.81 |
6,094.58 |
6,095.81 |
5.8K |
| 15:04 |
6,095.83 |
6,095.83 |
6,095.83 |
6,095.83 |
1.9K |
| 15:05 |
6,095.44 |
6,096.52 |
6,095.44 |
6,096.13 |
6.4K |
| 15:06 |
6,096.26 |
6,096.26 |
6,095.79 |
6,095.79 |
12.7K |
| 15:07 |
6,096.18 |
6,096.30 |
6,096.18 |
6,096.27 |
7.0K |
| 15:08 |
6,096.07 |
6,097.60 |
6,096.07 |
6,097.58 |
5.6K |
| 15:09 |
6,097.30 |
6,097.30 |
6,097.11 |
6,097.11 |
4.4K |
| 15:10 |
6,096.73 |
6,096.73 |
6,096.03 |
6,096.03 |
3.5K |
| 15:11 |
6,096.42 |
6,096.49 |
6,096.30 |
6,096.49 |
1.5K |
| 15:12 |
6,096.92 |
6,097.72 |
6,096.53 |
6,097.72 |
4.7K |
| 15:13 |
6,098.20 |
6,098.71 |
6,098.20 |
6,098.71 |
5.2K |
| 15:14 |
6,098.83 |
6,098.83 |
6,098.83 |
6,098.83 |
3.6K |
| 15:15 |
6,098.89 |
6,098.89 |
6,098.44 |
6,098.58 |
2.6K |
| 15:16 |
6,098.46 |
6,099.04 |
6,098.46 |
6,098.66 |
4.9K |
| 15:17 |
6,098.59 |
6,098.59 |
6,097.54 |
6,097.84 |
7.4K |
| 15:18 |
6,097.07 |
6,097.07 |
6,094.73 |
6,094.73 |
11.2K |
| 15:19 |
6,094.67 |
6,094.79 |
6,094.67 |
6,094.79 |
2.2K |
| 15:20 |
6,095.95 |
6,095.95 |
6,095.76 |
6,095.76 |
2.2K |
| 15:21 |
6,095.76 |
6,096.03 |
6,095.44 |
6,096.03 |
3.7K |
| 15:22 |
6,096.03 |
6,096.25 |
6,095.74 |
6,095.74 |
0.4K |
| 15:23 |
6,095.74 |
6,096.38 |
6,095.74 |
6,096.32 |
5.5K |
| 15:24 |
6,097.02 |
6,097.02 |
6,096.69 |
6,096.92 |
4.2K |
| 15:25 |
6,097.19 |
6,097.25 |
6,097.13 |
6,097.25 |
5.3K |
| 15:26 |
6,097.25 |
6,097.25 |
6,095.31 |
6,095.31 |
5.3K |
| 15:27 |
6,095.17 |
6,095.17 |
6,094.19 |
6,094.19 |
5.2K |
| 15:28 |
6,093.31 |
6,093.31 |
6,092.64 |
6,092.64 |
19.0K |
| 15:29 |
6,092.58 |
6,092.58 |
6,091.32 |
6,091.38 |
7.2K |
| 15:30 |
6,091.42 |
6,091.42 |
6,089.89 |
6,090.30 |
16.4K |
| 15:31 |
6,090.16 |
6,090.28 |
6,090.16 |
6,090.28 |
2.5K |
| 15:32 |
6,089.76 |
6,089.76 |
6,088.52 |
6,088.52 |
3.3K |
| 15:33 |
6,088.52 |
6,088.58 |
6,087.95 |
6,087.95 |
1.5K |
| 15:34 |
6,088.14 |
6,088.44 |
6,087.42 |
6,088.44 |
10.0K |
| 15:35 |
6,088.44 |
6,088.83 |
6,088.05 |
6,088.83 |
9.6K |
| 15:36 |
6,088.81 |
6,088.81 |
6,087.93 |
6,087.93 |
3.3K |
| 15:37 |
6,088.05 |
6,088.05 |
6,087.07 |
6,087.07 |
6.1K |
| 15:38 |
6,087.01 |
6,087.27 |
6,086.48 |
6,086.48 |
7.2K |
| 15:39 |
6,086.53 |
6,087.05 |
6,086.53 |
6,086.93 |
1.9K |
| 15:40 |
6,086.16 |
6,087.37 |
6,086.16 |
6,087.37 |
11.0K |
| 15:41 |
6,087.34 |
6,087.34 |
6,086.95 |
6,087.08 |
5.4K |
| 15:42 |
6,087.10 |
6,087.75 |
6,087.10 |
6,087.75 |
6.2K |
| 15:43 |
6,088.14 |
6,088.14 |
6,087.37 |
6,087.37 |
1.3K |
| 15:44 |
6,087.37 |
6,087.37 |
6,086.61 |
6,086.73 |
1.1K |
| 15:45 |
6,087.80 |
6,087.94 |
6,087.80 |
6,087.90 |
7.3K |
| 15:46 |
6,087.16 |
6,088.57 |
6,087.16 |
6,088.35 |
12.5K |
| 15:47 |
6,088.49 |
6,088.60 |
6,088.49 |
6,088.60 |
2.2K |
| 15:48 |
6,087.97 |
6,090.53 |
6,087.97 |
6,090.53 |
8.3K |
| 15:49 |
6,090.65 |
6,090.73 |
6,090.60 |
6,090.66 |
3.4K |
| 15:50 |
6,090.54 |
6,105.85 |
6,090.54 |
6,104.67 |
95.2K |
| 15:51 |
6,105.56 |
6,105.56 |
6,102.67 |
6,102.67 |
19.3K |
| 15:52 |
6,102.03 |
6,103.28 |
6,102.03 |
6,103.28 |
29.9K |
| 15:53 |
6,103.53 |
6,103.82 |
6,102.25 |
6,103.25 |
24.3K |
| 15:54 |
6,103.94 |
6,105.81 |
6,103.94 |
6,105.03 |
37.8K |
| 15:55 |
6,104.94 |
6,106.17 |
6,104.94 |
6,105.25 |
40.1K |
| 15:56 |
6,104.15 |
6,104.15 |
6,098.85 |
6,098.85 |
71.6K |
| 15:57 |
6,099.05 |
6,099.05 |
6,098.50 |
6,098.56 |
22.3K |
| 15:58 |
6,098.83 |
6,098.83 |
6,096.90 |
6,096.90 |
43.2K |
| 15:59 |
6,098.69 |
6,098.69 |
6,095.46 |
6,095.46 |
60.2K |
| 16:00 |
6,095.51 |
6,097.26 |
6,095.51 |
6,097.26 |
11,209.2K |
| 16:01 |
6,097.26 |
6,097.26 |
6,097.26 |
6,097.26 |
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
|