| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,108.62 |
6,139.96 |
6,108.62 |
6,139.96 |
826.9K |
| 09:31 |
6,138.79 |
6,142.50 |
6,137.77 |
6,142.20 |
57.9K |
| 09:32 |
6,143.04 |
6,146.70 |
6,143.04 |
6,145.70 |
22.5K |
| 09:33 |
6,148.25 |
6,150.56 |
6,146.16 |
6,146.16 |
29.2K |
| 09:34 |
6,145.53 |
6,145.53 |
6,143.88 |
6,145.44 |
13.4K |
| 09:35 |
6,147.81 |
6,148.26 |
6,147.23 |
6,147.34 |
9.9K |
| 09:36 |
6,144.90 |
6,144.90 |
6,136.45 |
6,136.45 |
11.5K |
| 09:37 |
6,136.04 |
6,136.04 |
6,133.54 |
6,133.54 |
13.1K |
| 09:38 |
6,133.98 |
6,133.98 |
6,132.53 |
6,132.95 |
19.0K |
| 09:39 |
6,133.36 |
6,133.36 |
6,131.57 |
6,131.57 |
8.5K |
| 09:40 |
6,131.57 |
6,132.39 |
6,130.92 |
6,130.92 |
6.9K |
| 09:41 |
6,130.28 |
6,132.19 |
6,130.28 |
6,132.19 |
14.7K |
| 09:42 |
6,132.77 |
6,132.77 |
6,130.79 |
6,130.79 |
8.5K |
| 09:43 |
6,130.01 |
6,130.54 |
6,130.01 |
6,130.27 |
5.6K |
| 09:44 |
6,129.13 |
6,130.67 |
6,127.71 |
6,127.71 |
17.1K |
| 09:45 |
6,127.32 |
6,127.91 |
6,126.03 |
6,126.03 |
9.2K |
| 09:46 |
6,125.64 |
6,127.26 |
6,122.62 |
6,122.62 |
9.2K |
| 09:47 |
6,120.32 |
6,121.03 |
6,119.56 |
6,119.56 |
13.2K |
| 09:48 |
6,118.97 |
6,118.97 |
6,116.91 |
6,117.03 |
12.7K |
| 09:49 |
6,116.42 |
6,116.42 |
6,111.79 |
6,111.79 |
9.6K |
| 09:50 |
6,111.43 |
6,112.42 |
6,111.43 |
6,112.42 |
4.6K |
| 09:51 |
6,112.99 |
6,113.54 |
6,112.75 |
6,112.75 |
4.8K |
| 09:52 |
6,116.38 |
6,116.38 |
6,114.23 |
6,114.23 |
9.3K |
| 09:53 |
6,113.99 |
6,114.91 |
6,113.99 |
6,114.84 |
12.7K |
| 09:54 |
6,115.49 |
6,116.52 |
6,113.55 |
6,113.79 |
10.3K |
| 09:55 |
6,114.48 |
6,114.67 |
6,114.48 |
6,114.48 |
5.0K |
| 09:56 |
6,114.59 |
6,114.59 |
6,113.09 |
6,113.95 |
4.3K |
| 09:57 |
6,112.87 |
6,119.37 |
6,112.87 |
6,119.37 |
15.7K |
| 09:58 |
6,119.76 |
6,121.35 |
6,119.76 |
6,121.35 |
12.6K |
| 09:59 |
6,121.74 |
6,121.96 |
6,120.96 |
6,120.96 |
15.9K |
| 10:00 |
6,120.84 |
6,120.84 |
6,117.25 |
6,117.96 |
23.2K |
| 10:01 |
6,116.98 |
6,116.98 |
6,116.37 |
6,116.86 |
9.4K |
| 10:02 |
6,116.86 |
6,116.86 |
6,115.97 |
6,116.71 |
6.9K |
| 10:03 |
6,117.78 |
6,117.78 |
6,114.01 |
6,114.01 |
15.1K |
| 10:04 |
6,112.90 |
6,113.31 |
6,112.09 |
6,112.09 |
10.3K |
| 10:05 |
6,112.46 |
6,112.46 |
6,111.76 |
6,111.90 |
11.1K |
| 10:06 |
6,112.56 |
6,114.32 |
6,112.35 |
6,114.32 |
12.8K |
| 10:07 |
6,114.81 |
6,116.53 |
6,114.81 |
6,116.53 |
11.1K |
| 10:08 |
6,116.53 |
6,116.54 |
6,115.88 |
6,115.88 |
11.5K |
| 10:09 |
6,115.88 |
6,116.69 |
6,115.25 |
6,116.69 |
8.9K |
| 10:10 |
6,116.76 |
6,117.58 |
6,116.76 |
6,117.58 |
10.6K |
| 10:11 |
6,117.48 |
6,117.48 |
6,116.19 |
6,116.19 |
10.8K |
| 10:12 |
6,116.32 |
6,116.32 |
6,114.45 |
6,114.45 |
7.3K |
| 10:13 |
6,113.23 |
6,113.23 |
6,112.36 |
6,112.42 |
8.4K |
| 10:14 |
6,110.59 |
6,110.59 |
6,109.18 |
6,109.18 |
10.8K |
| 10:15 |
6,108.53 |
6,109.71 |
6,108.53 |
6,109.66 |
12.2K |
| 10:16 |
6,109.58 |
6,109.64 |
6,108.49 |
6,109.64 |
12.4K |
| 10:17 |
6,110.21 |
6,111.46 |
6,110.21 |
6,110.73 |
5.2K |
| 10:18 |
6,111.49 |
6,112.31 |
6,111.29 |
6,111.30 |
9.8K |
| 10:19 |
6,111.30 |
6,111.30 |
6,111.03 |
6,111.03 |
7.5K |
| 10:20 |
6,110.91 |
6,114.09 |
6,110.91 |
6,112.89 |
10.2K |
| 10:21 |
6,113.52 |
6,115.54 |
6,113.52 |
6,115.43 |
6.8K |
| 10:22 |
6,115.40 |
6,116.35 |
6,114.84 |
6,116.35 |
5.8K |
| 10:23 |
6,116.16 |
6,116.48 |
6,116.13 |
6,116.48 |
12.1K |
| 10:24 |
6,116.69 |
6,118.02 |
6,116.63 |
6,118.02 |
3.2K |
| 10:25 |
6,118.22 |
6,120.62 |
6,118.22 |
6,120.62 |
12.3K |
| 10:26 |
6,120.62 |
6,124.64 |
6,120.62 |
6,124.64 |
6.0K |
| 10:27 |
6,124.41 |
6,124.44 |
6,124.02 |
6,124.02 |
11.9K |
| 10:28 |
6,124.40 |
6,124.40 |
6,120.62 |
6,120.62 |
8.3K |
| 10:29 |
6,121.35 |
6,124.05 |
6,121.35 |
6,124.05 |
9.8K |
| 10:30 |
6,123.23 |
6,123.23 |
6,122.50 |
6,122.50 |
8.0K |
| 10:31 |
6,120.24 |
6,120.24 |
6,119.36 |
6,119.36 |
15.4K |
| 10:32 |
6,120.20 |
6,120.32 |
6,117.59 |
6,117.59 |
27.6K |
| 10:33 |
6,116.48 |
6,117.47 |
6,116.09 |
6,117.47 |
11.5K |
| 10:34 |
6,117.51 |
6,117.51 |
6,116.72 |
6,116.72 |
13.9K |
| 10:35 |
6,116.89 |
6,117.12 |
6,116.37 |
6,117.06 |
13.7K |
| 10:36 |
6,116.54 |
6,117.25 |
6,115.40 |
6,115.40 |
18.1K |
| 10:37 |
6,116.64 |
6,119.74 |
6,116.64 |
6,119.74 |
11.2K |
| 10:38 |
6,120.96 |
6,121.40 |
6,120.96 |
6,121.01 |
10.8K |
| 10:39 |
6,121.01 |
6,121.01 |
6,117.71 |
6,117.71 |
13.8K |
| 10:40 |
6,117.32 |
6,117.32 |
6,115.38 |
6,115.38 |
22.8K |
| 10:41 |
6,115.72 |
6,115.72 |
6,114.81 |
6,115.09 |
35.3K |
| 10:42 |
6,115.09 |
6,115.88 |
6,115.09 |
6,115.82 |
6.0K |
| 10:43 |
6,116.27 |
6,117.66 |
6,116.18 |
6,117.03 |
12.7K |
| 10:44 |
6,116.12 |
6,118.08 |
6,116.12 |
6,117.87 |
13.8K |
| 10:45 |
6,116.13 |
6,116.13 |
6,115.11 |
6,115.11 |
18.5K |
| 10:46 |
6,114.62 |
6,114.62 |
6,113.45 |
6,114.15 |
12.3K |
| 10:47 |
6,114.15 |
6,114.44 |
6,113.66 |
6,113.78 |
6.3K |
| 10:48 |
6,112.98 |
6,115.93 |
6,112.98 |
6,115.93 |
18.7K |
| 10:49 |
6,115.41 |
6,115.41 |
6,113.08 |
6,113.08 |
5.9K |
| 10:50 |
6,113.51 |
6,115.14 |
6,113.51 |
6,115.14 |
14.1K |
| 10:51 |
6,115.51 |
6,115.51 |
6,114.67 |
6,114.67 |
7.2K |
| 10:52 |
6,114.61 |
6,116.82 |
6,114.61 |
6,116.82 |
22.0K |
| 10:53 |
6,119.01 |
6,119.01 |
6,118.08 |
6,118.90 |
12.5K |
| 10:54 |
6,118.51 |
6,119.20 |
6,118.19 |
6,118.19 |
7.8K |
| 10:55 |
6,117.36 |
6,117.36 |
6,116.48 |
6,116.67 |
15.1K |
| 10:56 |
6,117.13 |
6,117.80 |
6,117.13 |
6,117.64 |
6.1K |
| 10:57 |
6,117.72 |
6,119.38 |
6,117.72 |
6,119.38 |
7.5K |
| 10:58 |
6,119.42 |
6,121.99 |
6,119.42 |
6,121.99 |
10.6K |
| 10:59 |
6,122.90 |
6,123.86 |
6,122.90 |
6,123.86 |
15.3K |
| 11:00 |
6,125.80 |
6,126.01 |
6,125.80 |
6,125.87 |
13.9K |
| 11:01 |
6,126.00 |
6,127.83 |
6,126.00 |
6,127.83 |
10.6K |
| 11:02 |
6,130.00 |
6,130.00 |
6,129.24 |
6,129.67 |
17.2K |
| 11:03 |
6,129.02 |
6,130.04 |
6,129.02 |
6,130.02 |
8.0K |
| 11:04 |
6,130.90 |
6,131.72 |
6,130.90 |
6,131.72 |
5.7K |
| 11:05 |
6,132.10 |
6,133.08 |
6,132.10 |
6,132.96 |
5.9K |
| 11:06 |
6,132.72 |
6,132.72 |
6,131.48 |
6,132.09 |
14.5K |
| 11:07 |
6,132.36 |
6,132.95 |
6,131.96 |
6,131.96 |
18.4K |
| 11:08 |
6,130.75 |
6,131.28 |
6,130.75 |
6,131.28 |
6.3K |
| 11:09 |
6,131.41 |
6,131.65 |
6,131.16 |
6,131.54 |
8.8K |
| 11:10 |
6,131.73 |
6,135.07 |
6,131.73 |
6,135.07 |
13.7K |
| 11:11 |
6,134.98 |
6,135.99 |
6,134.70 |
6,135.81 |
15.4K |
| 11:12 |
6,135.86 |
6,136.24 |
6,135.76 |
6,135.76 |
8.5K |
| 11:13 |
6,135.59 |
6,136.46 |
6,135.47 |
6,136.46 |
8.0K |
| 11:14 |
6,136.70 |
6,137.33 |
6,136.12 |
6,137.33 |
18.3K |
| 11:15 |
6,137.33 |
6,139.81 |
6,136.70 |
6,139.81 |
11.0K |
| 11:16 |
6,139.19 |
6,139.40 |
6,139.19 |
6,139.38 |
12.7K |
| 11:17 |
6,139.58 |
6,139.58 |
6,139.29 |
6,139.33 |
15.8K |
| 11:18 |
6,137.39 |
6,138.76 |
6,137.00 |
6,138.76 |
14.8K |
| 11:19 |
6,139.23 |
6,141.16 |
6,139.23 |
6,140.61 |
8.9K |
| 11:20 |
6,140.30 |
6,140.83 |
6,140.30 |
6,140.75 |
35.0K |
| 11:21 |
6,141.81 |
6,143.13 |
6,141.81 |
6,143.13 |
43.5K |
| 11:22 |
6,143.44 |
6,143.44 |
6,141.87 |
6,141.87 |
21.1K |
| 11:23 |
6,142.12 |
6,142.95 |
6,142.06 |
6,142.95 |
5.1K |
| 11:24 |
6,143.06 |
6,143.90 |
6,142.83 |
6,142.83 |
20.2K |
| 11:25 |
6,142.56 |
6,142.56 |
6,141.80 |
6,141.80 |
14.4K |
| 11:26 |
6,141.80 |
6,141.80 |
6,141.32 |
6,141.57 |
14.7K |
| 11:27 |
6,141.82 |
6,142.15 |
6,141.12 |
6,141.12 |
9.1K |
| 11:28 |
6,142.78 |
6,143.84 |
6,142.78 |
6,143.84 |
11.4K |
| 11:29 |
6,143.84 |
6,146.30 |
6,143.84 |
6,146.26 |
6.9K |
| 11:30 |
6,145.30 |
6,145.98 |
6,144.58 |
6,145.98 |
15.9K |
| 11:31 |
6,146.25 |
6,146.37 |
6,146.25 |
6,146.37 |
3.7K |
| 11:32 |
6,147.86 |
6,147.86 |
6,147.44 |
6,147.56 |
19.9K |
| 11:33 |
6,146.85 |
6,147.99 |
6,146.16 |
6,147.99 |
13.6K |
| 11:34 |
6,148.74 |
6,149.21 |
6,147.35 |
6,149.21 |
16.7K |
| 11:35 |
6,150.21 |
6,150.21 |
6,149.70 |
6,149.76 |
17.1K |
| 11:36 |
6,149.76 |
6,149.76 |
6,147.71 |
6,148.99 |
12.1K |
| 11:37 |
6,147.32 |
6,147.99 |
6,147.32 |
6,147.99 |
18.2K |
| 11:38 |
6,149.73 |
6,151.64 |
6,149.73 |
6,151.64 |
6.2K |
| 11:39 |
6,151.90 |
6,151.90 |
6,151.34 |
6,151.34 |
4.5K |
| 11:40 |
6,149.69 |
6,149.86 |
6,149.69 |
6,149.86 |
3.3K |
| 11:41 |
6,149.86 |
6,149.90 |
6,148.89 |
6,149.90 |
7.4K |
| 11:42 |
6,150.17 |
6,150.17 |
6,150.09 |
6,150.09 |
7.7K |
| 11:43 |
6,149.77 |
6,149.77 |
6,147.93 |
6,147.93 |
8.7K |
| 11:44 |
6,146.72 |
6,147.10 |
6,146.64 |
6,147.10 |
9.2K |
| 11:45 |
6,147.07 |
6,147.27 |
6,147.01 |
6,147.21 |
4.2K |
| 11:46 |
6,147.59 |
6,147.96 |
6,147.27 |
6,147.30 |
10.6K |
| 11:47 |
6,146.91 |
6,147.73 |
6,146.91 |
6,147.73 |
3.9K |
| 11:48 |
6,146.19 |
6,146.19 |
6,145.69 |
6,145.69 |
3.5K |
| 11:49 |
6,145.69 |
6,145.89 |
6,145.69 |
6,145.82 |
18.4K |
| 11:50 |
6,145.80 |
6,146.53 |
6,145.40 |
6,146.53 |
16.9K |
| 11:51 |
6,146.46 |
6,146.46 |
6,146.16 |
6,146.16 |
35.1K |
| 11:52 |
6,146.16 |
6,146.50 |
6,146.01 |
6,146.50 |
10.2K |
| 11:53 |
6,146.70 |
6,147.74 |
6,146.70 |
6,147.74 |
11.9K |
| 11:54 |
6,147.87 |
6,148.90 |
6,147.87 |
6,148.64 |
7.4K |
| 11:55 |
6,148.64 |
6,150.71 |
6,148.64 |
6,150.71 |
8.7K |
| 11:56 |
6,151.10 |
6,151.35 |
6,151.10 |
6,151.35 |
8.6K |
| 11:57 |
6,151.60 |
6,151.60 |
6,149.69 |
6,149.69 |
17.4K |
| 11:58 |
6,149.69 |
6,150.26 |
6,149.69 |
6,150.26 |
3.8K |
| 11:59 |
6,150.37 |
6,151.46 |
6,150.37 |
6,150.40 |
11.4K |
| 12:00 |
6,151.02 |
6,151.02 |
6,149.68 |
6,149.98 |
5.6K |
| 12:01 |
6,151.10 |
6,151.59 |
6,150.89 |
6,150.89 |
7.5K |
| 12:02 |
6,151.63 |
6,152.03 |
6,149.48 |
6,149.48 |
14.1K |
| 12:03 |
6,149.87 |
6,150.19 |
6,149.87 |
6,149.87 |
5.4K |
| 12:04 |
6,149.79 |
6,149.79 |
6,149.78 |
6,149.78 |
2.8K |
| 12:05 |
6,149.78 |
6,150.53 |
6,149.78 |
6,150.21 |
4.4K |
| 12:06 |
6,151.22 |
6,151.34 |
6,151.17 |
6,151.17 |
15.5K |
| 12:07 |
6,152.25 |
6,152.45 |
6,152.13 |
6,152.45 |
12.0K |
| 12:08 |
6,152.57 |
6,153.41 |
6,152.57 |
6,153.40 |
12.4K |
| 12:09 |
6,153.21 |
6,154.37 |
6,153.21 |
6,153.55 |
10.5K |
| 12:10 |
6,153.00 |
6,153.07 |
6,152.36 |
6,152.36 |
4.1K |
| 12:11 |
6,151.99 |
6,153.10 |
6,151.99 |
6,153.10 |
9.1K |
| 12:12 |
6,152.67 |
6,153.32 |
6,152.67 |
6,153.32 |
9.8K |
| 12:13 |
6,152.76 |
6,153.98 |
6,152.76 |
6,153.89 |
6.0K |
| 12:14 |
6,154.28 |
6,154.50 |
6,153.93 |
6,153.99 |
18.1K |
| 12:15 |
6,153.90 |
6,154.16 |
6,153.78 |
6,153.78 |
3.8K |
| 12:16 |
6,153.66 |
6,153.78 |
6,152.97 |
6,152.97 |
9.1K |
| 12:17 |
6,153.03 |
6,153.11 |
6,152.79 |
6,152.89 |
5.7K |
| 12:18 |
6,152.66 |
6,152.66 |
6,151.52 |
6,151.52 |
8.4K |
| 12:19 |
6,151.78 |
6,151.78 |
6,148.34 |
6,148.34 |
8.4K |
| 12:20 |
6,147.93 |
6,147.93 |
6,145.41 |
6,145.41 |
7.7K |
| 12:21 |
6,146.05 |
6,146.50 |
6,143.91 |
6,143.91 |
7.1K |
| 12:22 |
6,145.44 |
6,145.80 |
6,145.44 |
6,145.80 |
2.8K |
| 12:23 |
6,143.95 |
6,143.95 |
6,142.82 |
6,142.82 |
8.4K |
| 12:24 |
6,142.31 |
6,142.31 |
6,140.70 |
6,140.70 |
4.2K |
| 12:25 |
6,140.70 |
6,141.23 |
6,140.33 |
6,140.84 |
7.1K |
| 12:26 |
6,140.72 |
6,140.72 |
6,140.05 |
6,140.05 |
2.1K |
| 12:27 |
6,140.96 |
6,141.84 |
6,140.96 |
6,141.84 |
3.9K |
| 12:28 |
6,142.68 |
6,142.74 |
6,141.53 |
6,141.53 |
9.5K |
| 12:29 |
6,140.89 |
6,140.89 |
6,140.50 |
6,140.78 |
4.2K |
| 12:30 |
6,140.82 |
6,140.82 |
6,140.38 |
6,140.38 |
5.1K |
| 12:31 |
6,140.38 |
6,140.58 |
6,140.31 |
6,140.32 |
10.5K |
| 12:32 |
6,139.02 |
6,139.02 |
6,138.65 |
6,138.71 |
3.5K |
| 12:33 |
6,139.79 |
6,139.79 |
6,139.47 |
6,139.57 |
9.9K |
| 12:34 |
6,139.81 |
6,139.90 |
6,139.71 |
6,139.90 |
4.6K |
| 12:35 |
6,139.94 |
6,140.31 |
6,139.64 |
6,139.64 |
3.1K |
| 12:36 |
6,142.33 |
6,142.33 |
6,141.29 |
6,141.29 |
10.9K |
| 12:37 |
6,142.83 |
6,143.22 |
6,141.39 |
6,141.39 |
6.4K |
| 12:38 |
6,141.56 |
6,142.35 |
6,141.56 |
6,142.35 |
4.1K |
| 12:39 |
6,141.71 |
6,142.49 |
6,141.71 |
6,142.49 |
4.8K |
| 12:40 |
6,142.37 |
6,143.16 |
6,142.37 |
6,142.61 |
3.6K |
| 12:41 |
6,142.49 |
6,142.49 |
6,141.19 |
6,141.19 |
8.4K |
| 12:42 |
6,141.04 |
6,141.04 |
6,140.81 |
6,140.81 |
9.8K |
| 12:43 |
6,140.81 |
6,140.81 |
6,139.54 |
6,140.02 |
5.3K |
| 12:44 |
6,140.02 |
6,140.45 |
6,140.02 |
6,140.45 |
3.2K |
| 12:45 |
6,140.45 |
6,141.29 |
6,139.96 |
6,141.29 |
1.7K |
| 12:46 |
6,141.29 |
6,141.29 |
6,140.11 |
6,140.11 |
5.6K |
| 12:47 |
6,139.99 |
6,139.99 |
6,139.74 |
6,139.74 |
10.4K |
| 12:48 |
6,139.70 |
6,139.70 |
6,139.50 |
6,139.54 |
7.3K |
| 12:49 |
6,139.00 |
6,141.41 |
6,139.00 |
6,141.06 |
7.1K |
| 12:50 |
6,141.06 |
6,141.06 |
6,140.55 |
6,140.68 |
2.4K |
| 12:51 |
6,140.87 |
6,141.23 |
6,140.68 |
6,141.11 |
5.1K |
| 12:52 |
6,140.88 |
6,140.88 |
6,140.46 |
6,140.46 |
4.0K |
| 12:53 |
6,141.21 |
6,143.48 |
6,141.21 |
6,143.48 |
10.0K |
| 12:54 |
6,143.69 |
6,143.69 |
6,143.31 |
6,143.39 |
5.1K |
| 12:55 |
6,144.23 |
6,144.23 |
6,143.33 |
6,143.33 |
2.9K |
| 12:56 |
6,143.33 |
6,143.33 |
6,141.01 |
6,141.01 |
10.2K |
| 12:57 |
6,141.50 |
6,143.80 |
6,141.50 |
6,143.80 |
4.6K |
| 12:58 |
6,143.80 |
6,144.33 |
6,143.80 |
6,144.33 |
5.8K |
| 12:59 |
6,144.05 |
6,144.15 |
6,144.05 |
6,144.15 |
1.9K |
| 13:00 |
6,144.15 |
6,144.66 |
6,144.15 |
6,144.27 |
12.3K |
| 13:01 |
6,144.27 |
6,144.51 |
6,144.27 |
6,144.51 |
4.6K |
| 13:02 |
6,144.51 |
6,144.72 |
6,144.51 |
6,144.72 |
2.2K |
| 13:03 |
6,144.84 |
6,145.30 |
6,144.84 |
6,144.84 |
4.3K |
| 13:04 |
6,144.17 |
6,144.24 |
6,144.01 |
6,144.01 |
2.9K |
| 13:05 |
6,144.01 |
6,144.04 |
6,142.47 |
6,142.47 |
9.4K |
| 13:06 |
6,142.47 |
6,142.47 |
6,141.95 |
6,142.12 |
6.0K |
| 13:07 |
6,142.52 |
6,142.59 |
6,141.89 |
6,141.89 |
4.8K |
| 13:08 |
6,141.95 |
6,142.22 |
6,141.95 |
6,142.08 |
8.8K |
| 13:09 |
6,142.06 |
6,142.12 |
6,141.93 |
6,141.93 |
6.9K |
| 13:10 |
6,141.93 |
6,143.16 |
6,141.93 |
6,143.16 |
6.9K |
| 13:11 |
6,143.71 |
6,144.41 |
6,143.71 |
6,144.41 |
8.3K |
| 13:12 |
6,144.48 |
6,144.48 |
6,143.53 |
6,143.92 |
40.1K |
| 13:13 |
6,143.29 |
6,143.29 |
6,141.34 |
6,141.34 |
30.8K |
| 13:14 |
6,141.34 |
6,142.19 |
6,141.34 |
6,142.19 |
6.4K |
| 13:15 |
6,142.19 |
6,142.19 |
6,141.11 |
6,141.24 |
5.7K |
| 13:16 |
6,141.22 |
6,141.81 |
6,141.22 |
6,141.81 |
7.1K |
| 13:17 |
6,141.81 |
6,143.42 |
6,141.60 |
6,143.42 |
4.2K |
| 13:18 |
6,143.30 |
6,143.67 |
6,143.30 |
6,143.67 |
3.1K |
| 13:19 |
6,143.67 |
6,143.67 |
6,143.49 |
6,143.49 |
1.4K |
| 13:20 |
6,143.49 |
6,143.81 |
6,142.90 |
6,142.90 |
4.4K |
| 13:21 |
6,142.54 |
6,142.54 |
6,139.00 |
6,139.00 |
14.3K |
| 13:22 |
6,138.82 |
6,139.19 |
6,138.82 |
6,139.09 |
6.8K |
| 13:23 |
6,139.03 |
6,139.35 |
6,138.85 |
6,139.35 |
2.9K |
| 13:24 |
6,139.34 |
6,139.34 |
6,137.93 |
6,137.96 |
8.6K |
| 13:25 |
6,137.74 |
6,137.75 |
6,136.98 |
6,136.98 |
5.1K |
| 13:26 |
6,136.74 |
6,136.77 |
6,136.20 |
6,136.20 |
6.7K |
| 13:27 |
6,136.36 |
6,137.13 |
6,136.36 |
6,137.00 |
6.6K |
| 13:28 |
6,136.96 |
6,137.79 |
6,136.96 |
6,137.79 |
6.8K |
| 13:29 |
6,137.79 |
6,137.79 |
6,137.79 |
6,137.79 |
0.1K |
| 13:30 |
6,137.53 |
6,137.53 |
6,134.81 |
6,134.81 |
14.5K |
| 13:31 |
6,131.52 |
6,131.88 |
6,131.17 |
6,131.17 |
16.4K |
| 13:32 |
6,130.94 |
6,130.94 |
6,130.02 |
6,130.02 |
9.2K |
| 13:33 |
6,129.95 |
6,129.95 |
6,128.10 |
6,128.10 |
7.8K |
| 13:34 |
6,128.86 |
6,129.49 |
6,128.86 |
6,129.49 |
6.5K |
| 13:35 |
6,129.82 |
6,129.96 |
6,129.62 |
6,129.96 |
2.2K |
| 13:36 |
6,129.95 |
6,129.98 |
6,129.69 |
6,129.69 |
4.2K |
| 13:37 |
6,129.51 |
6,131.09 |
6,129.51 |
6,131.09 |
3.2K |
| 13:38 |
6,130.59 |
6,131.59 |
6,130.59 |
6,131.59 |
4.6K |
| 13:39 |
6,131.65 |
6,132.84 |
6,131.59 |
6,132.84 |
6.8K |
| 13:40 |
6,132.84 |
6,133.13 |
6,132.84 |
6,133.13 |
9.0K |
| 13:41 |
6,133.26 |
6,134.10 |
6,133.26 |
6,134.10 |
9.4K |
| 13:42 |
6,134.10 |
6,134.10 |
6,132.19 |
6,132.19 |
13.2K |
| 13:43 |
6,131.56 |
6,131.56 |
6,131.50 |
6,131.50 |
6.8K |
| 13:44 |
6,132.35 |
6,132.98 |
6,132.35 |
6,132.69 |
2.5K |
| 13:45 |
6,132.63 |
6,133.24 |
6,132.63 |
6,133.24 |
2.1K |
| 13:46 |
6,132.98 |
6,133.05 |
6,132.90 |
6,133.05 |
3.0K |
| 13:47 |
6,133.52 |
6,133.52 |
6,132.46 |
6,133.21 |
15.2K |
| 13:48 |
6,134.11 |
6,134.11 |
6,133.68 |
6,133.68 |
1.0K |
| 13:49 |
6,133.56 |
6,133.88 |
6,133.56 |
6,133.66 |
3.0K |
| 13:50 |
6,133.66 |
6,134.44 |
6,133.66 |
6,134.44 |
5.3K |
| 13:51 |
6,133.94 |
6,134.30 |
6,133.94 |
6,134.30 |
8.1K |
| 13:52 |
6,134.19 |
6,134.19 |
6,133.25 |
6,133.25 |
15.9K |
| 13:53 |
6,132.86 |
6,133.18 |
6,132.86 |
6,132.99 |
3.8K |
| 13:54 |
6,132.94 |
6,132.94 |
6,132.82 |
6,132.86 |
7.2K |
| 13:55 |
6,132.73 |
6,133.74 |
6,132.73 |
6,133.66 |
4.3K |
| 13:56 |
6,134.12 |
6,134.12 |
6,132.94 |
6,132.94 |
10.9K |
| 13:57 |
6,133.06 |
6,133.18 |
6,132.67 |
6,132.67 |
8.3K |
| 13:58 |
6,131.21 |
6,131.21 |
6,130.56 |
6,130.56 |
16.0K |
| 13:59 |
6,129.75 |
6,129.75 |
6,127.57 |
6,127.57 |
15.1K |
| 14:00 |
6,126.33 |
6,127.47 |
6,125.70 |
6,127.47 |
28.6K |
| 14:01 |
6,128.49 |
6,128.49 |
6,128.00 |
6,128.00 |
25.8K |
| 14:02 |
6,127.75 |
6,127.94 |
6,126.44 |
6,126.44 |
13.3K |
| 14:03 |
6,124.60 |
6,124.60 |
6,123.01 |
6,123.01 |
8.7K |
| 14:04 |
6,123.01 |
6,123.01 |
6,122.74 |
6,122.74 |
4.9K |
| 14:05 |
6,122.71 |
6,123.09 |
6,122.71 |
6,123.09 |
3.9K |
| 14:06 |
6,123.83 |
6,123.99 |
6,123.83 |
6,123.99 |
3.6K |
| 14:07 |
6,124.17 |
6,124.19 |
6,124.17 |
6,124.19 |
3.2K |
| 14:08 |
6,124.32 |
6,125.39 |
6,123.93 |
6,125.39 |
6.0K |
| 14:09 |
6,125.39 |
6,126.26 |
6,125.39 |
6,126.26 |
3.8K |
| 14:10 |
6,128.08 |
6,128.73 |
6,128.08 |
6,128.73 |
9.4K |
| 14:11 |
6,128.77 |
6,128.77 |
6,126.98 |
6,126.98 |
14.4K |
| 14:12 |
6,126.98 |
6,126.98 |
6,125.87 |
6,125.87 |
3.6K |
| 14:13 |
6,125.74 |
6,126.16 |
6,125.74 |
6,126.16 |
2.9K |
| 14:14 |
6,125.82 |
6,125.82 |
6,124.74 |
6,124.74 |
13.7K |
| 14:15 |
6,124.78 |
6,124.86 |
6,124.31 |
6,124.31 |
5.6K |
| 14:16 |
6,124.20 |
6,124.77 |
6,124.20 |
6,124.64 |
8.6K |
| 14:17 |
6,125.05 |
6,125.30 |
6,125.05 |
6,125.30 |
5.1K |
| 14:18 |
6,126.24 |
6,126.24 |
6,125.48 |
6,125.48 |
8.1K |
| 14:19 |
6,125.60 |
6,125.60 |
6,124.86 |
6,124.86 |
4.2K |
| 14:20 |
6,124.74 |
6,124.91 |
6,124.54 |
6,124.91 |
7.2K |
| 14:21 |
6,124.90 |
6,127.21 |
6,124.90 |
6,127.21 |
24.2K |
| 14:22 |
6,127.33 |
6,127.48 |
6,126.68 |
6,126.68 |
6.1K |
| 14:23 |
6,126.81 |
6,127.56 |
6,126.77 |
6,127.56 |
8.2K |
| 14:24 |
6,127.88 |
6,129.40 |
6,127.88 |
6,129.40 |
10.5K |
| 14:25 |
6,129.42 |
6,129.42 |
6,127.21 |
6,127.21 |
10.2K |
| 14:26 |
6,127.25 |
6,129.23 |
6,127.25 |
6,129.23 |
10.2K |
| 14:27 |
6,128.84 |
6,129.35 |
6,128.57 |
6,128.57 |
6.2K |
| 14:28 |
6,128.33 |
6,129.22 |
6,128.33 |
6,128.83 |
5.5K |
| 14:29 |
6,128.83 |
6,128.83 |
6,128.67 |
6,128.67 |
2.0K |
| 14:30 |
6,129.09 |
6,131.84 |
6,129.09 |
6,131.84 |
7.8K |
| 14:31 |
6,131.84 |
6,132.46 |
6,131.46 |
6,132.44 |
9.6K |
| 14:32 |
6,132.44 |
6,132.81 |
6,132.05 |
6,132.81 |
3.6K |
| 14:33 |
6,132.56 |
6,133.17 |
6,132.54 |
6,133.17 |
7.2K |
| 14:34 |
6,133.23 |
6,133.23 |
6,132.65 |
6,132.85 |
9.8K |
| 14:35 |
6,132.76 |
6,133.79 |
6,132.75 |
6,133.76 |
4.0K |
| 14:36 |
6,133.50 |
6,133.50 |
6,133.31 |
6,133.37 |
3.6K |
| 14:37 |
6,133.82 |
6,133.94 |
6,133.68 |
6,133.68 |
24.2K |
| 14:38 |
6,133.60 |
6,134.10 |
6,133.60 |
6,134.03 |
3.7K |
| 14:39 |
6,133.51 |
6,134.06 |
6,133.51 |
6,133.64 |
14.9K |
| 14:40 |
6,133.64 |
6,135.73 |
6,133.64 |
6,135.73 |
32.3K |
| 14:41 |
6,136.05 |
6,136.89 |
6,136.05 |
6,136.89 |
4.5K |
| 14:42 |
6,137.22 |
6,137.69 |
6,137.20 |
6,137.35 |
5.0K |
| 14:43 |
6,136.91 |
6,138.02 |
6,136.91 |
6,138.02 |
7.3K |
| 14:44 |
6,137.61 |
6,139.92 |
6,137.61 |
6,139.92 |
9.8K |
| 14:45 |
6,139.92 |
6,140.81 |
6,139.92 |
6,140.46 |
8.9K |
| 14:46 |
6,140.46 |
6,140.65 |
6,140.31 |
6,140.31 |
11.4K |
| 14:47 |
6,140.21 |
6,140.39 |
6,139.78 |
6,139.78 |
4.5K |
| 14:48 |
6,140.03 |
6,140.03 |
6,140.03 |
6,140.03 |
1.0K |
| 14:49 |
6,140.21 |
6,140.39 |
6,140.14 |
6,140.14 |
8.4K |
| 14:50 |
6,139.91 |
6,140.11 |
6,138.11 |
6,139.40 |
17.9K |
| 14:51 |
6,139.57 |
6,140.08 |
6,139.56 |
6,140.08 |
1.8K |
| 14:52 |
6,140.71 |
6,141.33 |
6,140.71 |
6,141.12 |
5.4K |
| 14:53 |
6,141.51 |
6,141.66 |
6,140.19 |
6,140.19 |
7.9K |
| 14:54 |
6,142.01 |
6,142.04 |
6,142.01 |
6,142.04 |
1.5K |
| 14:55 |
6,142.04 |
6,142.09 |
6,142.02 |
6,142.02 |
4.6K |
| 14:56 |
6,142.22 |
6,142.41 |
6,142.22 |
6,142.41 |
2.5K |
| 14:57 |
6,142.41 |
6,142.84 |
6,142.41 |
6,142.84 |
1.5K |
| 14:58 |
6,143.17 |
6,143.19 |
6,142.08 |
6,142.08 |
4.2K |
| 14:59 |
6,142.21 |
6,142.86 |
6,142.21 |
6,142.58 |
7.6K |
| 15:00 |
6,142.58 |
6,142.58 |
6,140.68 |
6,140.68 |
11.9K |
| 15:01 |
6,140.47 |
6,140.47 |
6,139.90 |
6,139.90 |
14.8K |
| 15:02 |
6,139.78 |
6,141.15 |
6,139.78 |
6,141.15 |
8.8K |
| 15:03 |
6,141.34 |
6,141.34 |
6,139.30 |
6,139.30 |
21.8K |
| 15:04 |
6,138.75 |
6,138.75 |
6,137.58 |
6,138.23 |
3.1K |
| 15:05 |
6,138.64 |
6,138.64 |
6,138.14 |
6,138.52 |
3.5K |
| 15:06 |
6,137.99 |
6,137.99 |
6,136.84 |
6,137.16 |
13.3K |
| 15:07 |
6,137.28 |
6,137.47 |
6,137.28 |
6,137.47 |
2.3K |
| 15:08 |
6,137.47 |
6,138.34 |
6,137.47 |
6,138.34 |
10.9K |
| 15:09 |
6,138.41 |
6,139.04 |
6,138.41 |
6,138.59 |
3.1K |
| 15:10 |
6,138.59 |
6,138.68 |
6,138.20 |
6,138.68 |
4.3K |
| 15:11 |
6,138.45 |
6,139.76 |
6,138.45 |
6,139.28 |
20.4K |
| 15:12 |
6,139.63 |
6,140.36 |
6,139.63 |
6,140.36 |
9.7K |
| 15:13 |
6,140.87 |
6,141.54 |
6,140.87 |
6,141.45 |
15.7K |
| 15:14 |
6,141.67 |
6,142.61 |
6,141.67 |
6,142.52 |
11.7K |
| 15:15 |
6,142.12 |
6,142.40 |
6,141.34 |
6,141.34 |
5.5K |
| 15:16 |
6,140.64 |
6,140.64 |
6,139.14 |
6,139.14 |
3.7K |
| 15:17 |
6,139.04 |
6,139.04 |
6,137.26 |
6,137.26 |
8.6K |
| 15:18 |
6,136.44 |
6,136.44 |
6,136.19 |
6,136.19 |
4.7K |
| 15:19 |
6,136.23 |
6,136.31 |
6,135.78 |
6,135.78 |
7.8K |
| 15:20 |
6,135.74 |
6,135.74 |
6,135.27 |
6,135.27 |
2.7K |
| 15:21 |
6,135.42 |
6,135.42 |
6,135.23 |
6,135.23 |
8.9K |
| 15:22 |
6,136.49 |
6,136.86 |
6,136.47 |
6,136.47 |
4.4K |
| 15:23 |
6,136.43 |
6,136.43 |
6,135.76 |
6,135.81 |
49.0K |
| 15:24 |
6,134.59 |
6,135.96 |
6,134.59 |
6,135.96 |
8.2K |
| 15:25 |
6,136.66 |
6,136.66 |
6,136.35 |
6,136.35 |
6.4K |
| 15:26 |
6,136.47 |
6,136.47 |
6,136.07 |
6,136.07 |
3.6K |
| 15:27 |
6,136.32 |
6,136.72 |
6,136.21 |
6,136.72 |
3.1K |
| 15:28 |
6,136.27 |
6,136.65 |
6,135.78 |
6,136.65 |
8.3K |
| 15:29 |
6,135.85 |
6,135.85 |
6,134.61 |
6,134.62 |
23.3K |
| 15:30 |
6,134.50 |
6,134.50 |
6,133.98 |
6,134.23 |
9.4K |
| 15:31 |
6,134.54 |
6,135.64 |
6,134.54 |
6,135.64 |
9.9K |
| 15:32 |
6,135.64 |
6,135.64 |
6,133.48 |
6,133.48 |
17.8K |
| 15:33 |
6,133.67 |
6,133.73 |
6,132.38 |
6,132.38 |
7.6K |
| 15:34 |
6,132.86 |
6,134.12 |
6,132.86 |
6,134.12 |
12.4K |
| 15:35 |
6,136.07 |
6,136.16 |
6,135.69 |
6,135.69 |
10.4K |
| 15:36 |
6,136.28 |
6,136.28 |
6,135.76 |
6,135.76 |
8.4K |
| 15:37 |
6,136.61 |
6,136.61 |
6,136.21 |
6,136.21 |
15.5K |
| 15:38 |
6,136.57 |
6,136.95 |
6,136.26 |
6,136.95 |
11.3K |
| 15:39 |
6,136.56 |
6,137.42 |
6,136.56 |
6,137.42 |
13.8K |
| 15:40 |
6,137.11 |
6,137.41 |
6,136.95 |
6,136.96 |
6.8K |
| 15:41 |
6,136.83 |
6,136.87 |
6,135.93 |
6,135.93 |
13.4K |
| 15:42 |
6,135.85 |
6,135.85 |
6,135.51 |
6,135.74 |
6.0K |
| 15:43 |
6,135.86 |
6,135.86 |
6,135.69 |
6,135.69 |
4.5K |
| 15:44 |
6,135.17 |
6,135.56 |
6,134.95 |
6,135.07 |
10.5K |
| 15:45 |
6,134.94 |
6,135.54 |
6,134.70 |
6,135.54 |
41.0K |
| 15:46 |
6,135.41 |
6,136.16 |
6,135.12 |
6,136.16 |
19.9K |
| 15:47 |
6,135.60 |
6,135.60 |
6,135.01 |
6,135.40 |
7.2K |
| 15:48 |
6,135.75 |
6,137.70 |
6,135.75 |
6,137.70 |
23.1K |
| 15:49 |
6,137.14 |
6,137.65 |
6,137.14 |
6,137.65 |
18.5K |
| 15:50 |
6,138.31 |
6,141.72 |
6,138.31 |
6,141.72 |
89.6K |
| 15:51 |
6,142.53 |
6,142.53 |
6,139.84 |
6,139.84 |
44.7K |
| 15:52 |
6,140.20 |
6,140.20 |
6,138.95 |
6,138.95 |
22.8K |
| 15:53 |
6,138.63 |
6,139.94 |
6,138.18 |
6,139.94 |
32.0K |
| 15:54 |
6,139.81 |
6,140.64 |
6,139.81 |
6,139.86 |
40.8K |
| 15:55 |
6,140.54 |
6,140.54 |
6,139.46 |
6,139.46 |
62.5K |
| 15:56 |
6,138.73 |
6,141.42 |
6,138.73 |
6,139.90 |
114.4K |
| 15:57 |
6,140.61 |
6,140.61 |
6,139.32 |
6,139.35 |
45.0K |
| 15:58 |
6,139.02 |
6,140.76 |
6,139.02 |
6,139.49 |
35.6K |
| 15:59 |
6,138.20 |
6,138.20 |
6,136.40 |
6,136.40 |
98.0K |
| 16:00 |
6,136.41 |
6,137.75 |
6,136.41 |
6,137.75 |
12,557.4K |
| 16:01 |
6,137.75 |
6,137.75 |
6,137.75 |
6,137.75 |
2.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|