| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,214.29 |
6,214.29 |
6,196.38 |
6,202.35 |
141.7K |
| 09:31 |
6,203.25 |
6,203.25 |
6,199.89 |
6,202.49 |
19.7K |
| 09:32 |
6,202.00 |
6,202.00 |
6,192.01 |
6,192.01 |
17.5K |
| 09:33 |
6,193.28 |
6,193.28 |
6,186.97 |
6,186.97 |
11.2K |
| 09:34 |
6,184.39 |
6,184.47 |
6,182.48 |
6,182.48 |
10.1K |
| 09:35 |
6,183.72 |
6,185.54 |
6,183.72 |
6,184.29 |
10.4K |
| 09:36 |
6,183.03 |
6,186.13 |
6,183.03 |
6,184.36 |
20.1K |
| 09:37 |
6,183.95 |
6,183.95 |
6,180.78 |
6,180.78 |
13.2K |
| 09:38 |
6,182.17 |
6,183.48 |
6,174.15 |
6,174.15 |
18.2K |
| 09:39 |
6,174.15 |
6,180.40 |
6,174.15 |
6,180.27 |
9.8K |
| 09:40 |
6,179.05 |
6,179.94 |
6,173.11 |
6,173.11 |
11.4K |
| 09:41 |
6,173.46 |
6,173.46 |
6,172.71 |
6,173.16 |
14.0K |
| 09:42 |
6,172.88 |
6,172.88 |
6,172.45 |
6,172.45 |
7.4K |
| 09:43 |
6,168.86 |
6,171.42 |
6,168.86 |
6,171.42 |
15.7K |
| 09:44 |
6,172.82 |
6,173.43 |
6,171.67 |
6,171.67 |
11.9K |
| 09:45 |
6,170.90 |
6,172.62 |
6,170.90 |
6,172.62 |
7.6K |
| 09:46 |
6,173.24 |
6,173.24 |
6,170.82 |
6,171.59 |
12.9K |
| 09:47 |
6,173.62 |
6,175.71 |
6,173.62 |
6,175.71 |
11.0K |
| 09:48 |
6,174.82 |
6,176.60 |
6,174.82 |
6,176.60 |
10.1K |
| 09:49 |
6,176.04 |
6,176.04 |
6,174.44 |
6,174.70 |
16.4K |
| 09:50 |
6,175.24 |
6,175.24 |
6,174.25 |
6,174.25 |
12.5K |
| 09:51 |
6,177.62 |
6,178.05 |
6,177.24 |
6,178.05 |
11.7K |
| 09:52 |
6,178.51 |
6,181.14 |
6,177.61 |
6,181.14 |
19.0K |
| 09:53 |
6,182.31 |
6,184.47 |
6,182.31 |
6,183.78 |
7.5K |
| 09:54 |
6,183.06 |
6,183.45 |
6,183.06 |
6,183.06 |
3.6K |
| 09:55 |
6,183.16 |
6,183.16 |
6,181.53 |
6,182.55 |
20.1K |
| 09:56 |
6,184.72 |
6,184.72 |
6,183.54 |
6,184.71 |
17.1K |
| 09:57 |
6,185.22 |
6,185.22 |
6,182.63 |
6,182.63 |
6.2K |
| 09:58 |
6,182.37 |
6,182.37 |
6,180.32 |
6,180.32 |
4.9K |
| 09:59 |
6,179.97 |
6,180.61 |
6,179.97 |
6,180.61 |
5.0K |
| 10:00 |
6,178.58 |
6,178.58 |
6,172.79 |
6,172.79 |
26.5K |
| 10:01 |
6,169.69 |
6,171.63 |
6,169.46 |
6,171.63 |
10.6K |
| 10:02 |
6,169.84 |
6,171.45 |
6,169.84 |
6,171.45 |
15.0K |
| 10:03 |
6,169.87 |
6,170.97 |
6,168.37 |
6,168.37 |
20.0K |
| 10:04 |
6,168.23 |
6,168.23 |
6,166.19 |
6,166.31 |
4.8K |
| 10:05 |
6,165.66 |
6,165.66 |
6,164.12 |
6,164.23 |
4.8K |
| 10:06 |
6,164.23 |
6,164.73 |
6,163.86 |
6,163.95 |
8.7K |
| 10:07 |
6,163.06 |
6,163.06 |
6,161.79 |
6,161.79 |
5.2K |
| 10:08 |
6,161.59 |
6,164.44 |
6,161.59 |
6,163.32 |
13.1K |
| 10:09 |
6,162.89 |
6,165.05 |
6,162.89 |
6,165.05 |
20.2K |
| 10:10 |
6,165.97 |
6,166.87 |
6,165.91 |
6,166.87 |
11.7K |
| 10:11 |
6,167.25 |
6,170.10 |
6,167.25 |
6,170.10 |
9.5K |
| 10:12 |
6,171.21 |
6,171.60 |
6,171.21 |
6,171.23 |
9.2K |
| 10:13 |
6,172.63 |
6,173.83 |
6,172.63 |
6,173.83 |
7.3K |
| 10:14 |
6,173.95 |
6,175.47 |
6,173.95 |
6,174.85 |
7.8K |
| 10:15 |
6,175.91 |
6,175.91 |
6,173.71 |
6,173.71 |
15.5K |
| 10:16 |
6,174.57 |
6,175.67 |
6,174.57 |
6,175.67 |
6.0K |
| 10:17 |
6,175.42 |
6,175.42 |
6,171.35 |
6,171.35 |
12.7K |
| 10:18 |
6,171.59 |
6,171.59 |
6,169.23 |
6,169.23 |
17.1K |
| 10:19 |
6,169.23 |
6,170.53 |
6,169.23 |
6,170.53 |
9.3K |
| 10:20 |
6,170.53 |
6,170.53 |
6,168.59 |
6,168.59 |
7.0K |
| 10:21 |
6,167.31 |
6,168.33 |
6,167.11 |
6,168.33 |
11.5K |
| 10:22 |
6,167.54 |
6,167.54 |
6,164.22 |
6,164.22 |
12.1K |
| 10:23 |
6,163.64 |
6,163.64 |
6,158.51 |
6,158.51 |
10.2K |
| 10:24 |
6,158.03 |
6,158.67 |
6,157.66 |
6,157.66 |
6.7K |
| 10:25 |
6,157.75 |
6,159.76 |
6,157.32 |
6,159.76 |
7.6K |
| 10:26 |
6,160.29 |
6,163.58 |
6,160.29 |
6,163.58 |
6.0K |
| 10:27 |
6,163.94 |
6,165.06 |
6,163.94 |
6,164.80 |
15.0K |
| 10:28 |
6,164.89 |
6,165.98 |
6,164.89 |
6,165.98 |
11.8K |
| 10:29 |
6,167.27 |
6,167.68 |
6,166.79 |
6,166.79 |
15.0K |
| 10:30 |
6,167.18 |
6,168.02 |
6,167.18 |
6,167.87 |
11.3K |
| 10:31 |
6,166.94 |
6,166.94 |
6,165.38 |
6,166.42 |
40.7K |
| 10:32 |
6,167.89 |
6,167.89 |
6,165.13 |
6,165.13 |
9.8K |
| 10:33 |
6,164.74 |
6,166.04 |
6,164.74 |
6,164.97 |
16.9K |
| 10:34 |
6,164.48 |
6,167.61 |
6,164.48 |
6,167.61 |
24.3K |
| 10:35 |
6,167.89 |
6,169.22 |
6,167.89 |
6,169.22 |
15.7K |
| 10:36 |
6,168.78 |
6,169.81 |
6,168.78 |
6,169.81 |
9.0K |
| 10:37 |
6,169.93 |
6,171.02 |
6,169.93 |
6,170.51 |
6.1K |
| 10:38 |
6,170.57 |
6,170.57 |
6,166.11 |
6,166.11 |
21.6K |
| 10:39 |
6,165.11 |
6,165.49 |
6,164.75 |
6,164.75 |
9.8K |
| 10:40 |
6,163.24 |
6,163.24 |
6,161.06 |
6,161.06 |
14.5K |
| 10:41 |
6,160.36 |
6,161.01 |
6,160.36 |
6,160.62 |
5.1K |
| 10:42 |
6,157.84 |
6,161.42 |
6,157.84 |
6,161.42 |
12.7K |
| 10:43 |
6,160.64 |
6,160.72 |
6,159.06 |
6,159.06 |
8.0K |
| 10:44 |
6,158.06 |
6,158.06 |
6,156.30 |
6,156.30 |
13.4K |
| 10:45 |
6,156.24 |
6,156.24 |
6,153.10 |
6,153.10 |
9.2K |
| 10:46 |
6,153.10 |
6,153.10 |
6,152.50 |
6,152.50 |
2.5K |
| 10:47 |
6,151.73 |
6,151.73 |
6,147.09 |
6,147.09 |
22.4K |
| 10:48 |
6,144.05 |
6,144.05 |
6,141.13 |
6,141.13 |
13.8K |
| 10:49 |
6,140.64 |
6,140.64 |
6,138.12 |
6,138.12 |
6.6K |
| 10:50 |
6,138.89 |
6,138.92 |
6,137.25 |
6,137.25 |
14.9K |
| 10:51 |
6,136.35 |
6,136.35 |
6,135.31 |
6,135.70 |
15.4K |
| 10:52 |
6,135.70 |
6,136.55 |
6,135.70 |
6,136.16 |
6.9K |
| 10:53 |
6,134.65 |
6,134.65 |
6,131.67 |
6,131.67 |
17.3K |
| 10:54 |
6,131.67 |
6,131.67 |
6,130.50 |
6,130.86 |
19.5K |
| 10:55 |
6,130.52 |
6,130.52 |
6,128.29 |
6,128.29 |
5.4K |
| 10:56 |
6,126.65 |
6,126.65 |
6,124.56 |
6,124.56 |
22.4K |
| 10:57 |
6,124.05 |
6,124.31 |
6,122.89 |
6,122.89 |
11.0K |
| 10:58 |
6,122.89 |
6,122.89 |
6,118.79 |
6,118.79 |
8.5K |
| 10:59 |
6,119.11 |
6,120.84 |
6,119.11 |
6,120.24 |
18.1K |
| 11:00 |
6,121.62 |
6,121.62 |
6,120.31 |
6,120.31 |
10.9K |
| 11:01 |
6,121.58 |
6,122.92 |
6,121.58 |
6,122.92 |
15.6K |
| 11:02 |
6,124.46 |
6,126.05 |
6,124.46 |
6,125.85 |
8.1K |
| 11:03 |
6,124.66 |
6,124.66 |
6,123.66 |
6,123.66 |
18.4K |
| 11:04 |
6,123.61 |
6,127.15 |
6,123.61 |
6,127.15 |
23.9K |
| 11:05 |
6,128.74 |
6,130.35 |
6,128.74 |
6,130.03 |
21.4K |
| 11:06 |
6,129.17 |
6,129.93 |
6,129.17 |
6,129.93 |
21.2K |
| 11:07 |
6,129.26 |
6,130.79 |
6,129.26 |
6,130.79 |
12.0K |
| 11:08 |
6,131.24 |
6,134.83 |
6,131.24 |
6,134.83 |
11.7K |
| 11:09 |
6,135.02 |
6,137.12 |
6,135.02 |
6,137.12 |
3.8K |
| 11:10 |
6,137.77 |
6,138.59 |
6,136.71 |
6,138.59 |
23.8K |
| 11:11 |
6,139.55 |
6,141.91 |
6,139.55 |
6,141.91 |
7.6K |
| 11:12 |
6,142.51 |
6,144.52 |
6,142.51 |
6,144.52 |
8.8K |
| 11:13 |
6,145.32 |
6,148.21 |
6,145.32 |
6,148.21 |
17.0K |
| 11:14 |
6,148.32 |
6,148.82 |
6,146.90 |
6,146.90 |
21.9K |
| 11:15 |
6,146.84 |
6,146.84 |
6,144.65 |
6,144.65 |
11.5K |
| 11:16 |
6,143.96 |
6,146.97 |
6,143.67 |
6,146.97 |
9.7K |
| 11:17 |
6,147.14 |
6,148.22 |
6,147.14 |
6,147.93 |
3.7K |
| 11:18 |
6,148.32 |
6,148.32 |
6,145.76 |
6,146.52 |
6.4K |
| 11:19 |
6,146.78 |
6,147.97 |
6,146.78 |
6,147.97 |
9.5K |
| 11:20 |
6,148.24 |
6,148.70 |
6,148.24 |
6,148.33 |
5.2K |
| 11:21 |
6,148.45 |
6,150.11 |
6,148.45 |
6,150.11 |
4.1K |
| 11:22 |
6,150.17 |
6,150.51 |
6,149.53 |
6,149.53 |
9.9K |
| 11:23 |
6,149.46 |
6,151.77 |
6,149.46 |
6,151.77 |
5.8K |
| 11:24 |
6,152.15 |
6,152.58 |
6,151.69 |
6,151.69 |
13.2K |
| 11:25 |
6,151.81 |
6,152.03 |
6,151.53 |
6,151.53 |
7.2K |
| 11:26 |
6,151.53 |
6,154.42 |
6,150.25 |
6,154.42 |
16.3K |
| 11:27 |
6,154.70 |
6,155.53 |
6,154.70 |
6,155.24 |
7.7K |
| 11:28 |
6,153.60 |
6,154.05 |
6,153.60 |
6,153.77 |
7.1K |
| 11:29 |
6,153.10 |
6,154.99 |
6,153.06 |
6,154.99 |
7.0K |
| 11:30 |
6,155.55 |
6,156.04 |
6,155.55 |
6,156.04 |
12.7K |
| 11:31 |
6,157.20 |
6,158.68 |
6,156.78 |
6,158.68 |
16.2K |
| 11:32 |
6,158.62 |
6,158.62 |
6,158.05 |
6,158.05 |
7.3K |
| 11:33 |
6,157.50 |
6,157.50 |
6,155.30 |
6,155.30 |
11.0K |
| 11:34 |
6,155.38 |
6,155.44 |
6,151.66 |
6,151.66 |
8.6K |
| 11:35 |
6,152.93 |
6,153.10 |
6,152.04 |
6,152.09 |
8.6K |
| 11:36 |
6,151.79 |
6,153.18 |
6,150.77 |
6,153.18 |
9.3K |
| 11:37 |
6,152.57 |
6,153.23 |
6,152.57 |
6,153.23 |
6.8K |
| 11:38 |
6,152.97 |
6,152.97 |
6,151.25 |
6,151.25 |
11.0K |
| 11:39 |
6,152.15 |
6,153.72 |
6,152.15 |
6,152.82 |
4.7K |
| 11:40 |
6,154.87 |
6,157.16 |
6,154.87 |
6,157.16 |
22.6K |
| 11:41 |
6,157.27 |
6,157.89 |
6,156.56 |
6,157.89 |
10.7K |
| 11:42 |
6,158.27 |
6,158.75 |
6,158.27 |
6,158.67 |
1.2K |
| 11:43 |
6,158.87 |
6,159.76 |
6,158.76 |
6,159.76 |
3.7K |
| 11:44 |
6,160.00 |
6,160.38 |
6,159.88 |
6,159.88 |
6.0K |
| 11:45 |
6,159.51 |
6,160.54 |
6,159.38 |
6,159.38 |
8.3K |
| 11:46 |
6,161.47 |
6,161.59 |
6,160.94 |
6,161.16 |
4.0K |
| 11:47 |
6,161.16 |
6,163.17 |
6,161.16 |
6,163.17 |
14.8K |
| 11:48 |
6,162.53 |
6,163.38 |
6,162.53 |
6,163.38 |
3.5K |
| 11:49 |
6,163.38 |
6,164.72 |
6,163.38 |
6,164.45 |
6.9K |
| 11:50 |
6,163.70 |
6,166.08 |
6,163.70 |
6,166.08 |
11.3K |
| 11:51 |
6,166.59 |
6,166.59 |
6,164.68 |
6,165.01 |
6.2K |
| 11:52 |
6,165.40 |
6,165.54 |
6,165.40 |
6,165.42 |
6.9K |
| 11:53 |
6,165.36 |
6,165.44 |
6,165.36 |
6,165.44 |
2.5K |
| 11:54 |
6,165.86 |
6,165.86 |
6,164.31 |
6,164.31 |
10.1K |
| 11:55 |
6,163.30 |
6,163.46 |
6,159.09 |
6,159.09 |
8.7K |
| 11:56 |
6,158.39 |
6,159.01 |
6,157.84 |
6,159.01 |
5.3K |
| 11:57 |
6,159.55 |
6,159.55 |
6,158.52 |
6,158.81 |
6.1K |
| 11:58 |
6,158.76 |
6,159.67 |
6,158.76 |
6,159.67 |
2.7K |
| 11:59 |
6,160.45 |
6,160.81 |
6,160.39 |
6,160.78 |
4.8K |
| 12:00 |
6,160.59 |
6,160.59 |
6,159.71 |
6,159.71 |
8.6K |
| 12:01 |
6,159.93 |
6,159.96 |
6,159.44 |
6,159.96 |
4.1K |
| 12:02 |
6,159.48 |
6,159.48 |
6,158.65 |
6,158.65 |
7.6K |
| 12:03 |
6,158.52 |
6,159.12 |
6,158.52 |
6,159.12 |
5.9K |
| 12:04 |
6,159.30 |
6,161.14 |
6,159.30 |
6,161.14 |
5.9K |
| 12:05 |
6,161.63 |
6,161.68 |
6,161.49 |
6,161.49 |
5.1K |
| 12:06 |
6,162.08 |
6,162.08 |
6,159.30 |
6,159.30 |
8.4K |
| 12:07 |
6,159.30 |
6,159.30 |
6,157.85 |
6,157.85 |
6.0K |
| 12:08 |
6,157.85 |
6,158.37 |
6,157.85 |
6,158.37 |
1.4K |
| 12:09 |
6,159.01 |
6,159.15 |
6,158.90 |
6,158.90 |
3.6K |
| 12:10 |
6,158.14 |
6,158.14 |
6,156.96 |
6,157.61 |
10.6K |
| 12:11 |
6,158.13 |
6,158.13 |
6,156.80 |
6,156.80 |
5.0K |
| 12:12 |
6,155.91 |
6,155.91 |
6,154.71 |
6,154.86 |
7.0K |
| 12:13 |
6,154.46 |
6,154.46 |
6,152.22 |
6,152.22 |
4.8K |
| 12:14 |
6,151.77 |
6,151.82 |
6,151.22 |
6,151.22 |
6.2K |
| 12:15 |
6,150.70 |
6,151.30 |
6,150.70 |
6,151.30 |
2.1K |
| 12:16 |
6,151.69 |
6,151.69 |
6,148.22 |
6,148.22 |
5.9K |
| 12:17 |
6,148.97 |
6,148.97 |
6,148.25 |
6,148.54 |
9.4K |
| 12:18 |
6,147.91 |
6,147.91 |
6,147.29 |
6,147.36 |
4.5K |
| 12:19 |
6,148.39 |
6,148.44 |
6,147.97 |
6,147.97 |
3.2K |
| 12:20 |
6,147.97 |
6,148.71 |
6,147.89 |
6,147.89 |
8.3K |
| 12:21 |
6,147.89 |
6,147.89 |
6,146.47 |
6,146.47 |
6.8K |
| 12:22 |
6,146.47 |
6,146.47 |
6,145.63 |
6,145.63 |
6.3K |
| 12:23 |
6,144.94 |
6,144.94 |
6,142.88 |
6,143.56 |
12.8K |
| 12:24 |
6,143.43 |
6,144.30 |
6,143.43 |
6,144.30 |
3.4K |
| 12:25 |
6,143.93 |
6,143.93 |
6,142.60 |
6,142.60 |
5.4K |
| 12:26 |
6,142.40 |
6,142.94 |
6,141.07 |
6,142.94 |
11.0K |
| 12:27 |
6,142.47 |
6,142.47 |
6,141.73 |
6,141.73 |
5.8K |
| 12:28 |
6,141.61 |
6,143.60 |
6,140.71 |
6,143.60 |
6.6K |
| 12:29 |
6,144.26 |
6,146.66 |
6,144.26 |
6,146.66 |
11.9K |
| 12:30 |
6,146.08 |
6,146.08 |
6,145.33 |
6,145.39 |
3.5K |
| 12:31 |
6,145.54 |
6,145.54 |
6,145.22 |
6,145.47 |
3.6K |
| 12:32 |
6,145.47 |
6,145.51 |
6,144.92 |
6,144.92 |
1.6K |
| 12:33 |
6,144.92 |
6,144.92 |
6,143.58 |
6,143.58 |
5.4K |
| 12:34 |
6,143.46 |
6,143.70 |
6,143.46 |
6,143.52 |
3.7K |
| 12:35 |
6,143.52 |
6,143.66 |
6,143.52 |
6,143.66 |
3.9K |
| 12:36 |
6,143.66 |
6,143.75 |
6,143.37 |
6,143.69 |
8.7K |
| 12:37 |
6,144.49 |
6,146.18 |
6,144.49 |
6,146.18 |
4.2K |
| 12:38 |
6,147.07 |
6,147.36 |
6,147.07 |
6,147.11 |
6.9K |
| 12:39 |
6,147.06 |
6,147.06 |
6,146.59 |
6,146.68 |
4.8K |
| 12:40 |
6,146.93 |
6,147.44 |
6,146.93 |
6,147.44 |
2.9K |
| 12:41 |
6,146.66 |
6,146.66 |
6,145.60 |
6,145.94 |
8.4K |
| 12:42 |
6,145.94 |
6,146.28 |
6,145.64 |
6,146.28 |
3.8K |
| 12:43 |
6,146.28 |
6,146.65 |
6,146.22 |
6,146.65 |
1.7K |
| 12:44 |
6,146.24 |
6,146.24 |
6,145.40 |
6,145.40 |
7.4K |
| 12:45 |
6,144.72 |
6,144.72 |
6,143.99 |
6,143.99 |
8.2K |
| 12:46 |
6,144.31 |
6,144.31 |
6,144.18 |
6,144.18 |
2.4K |
| 12:47 |
6,144.57 |
6,145.12 |
6,144.57 |
6,145.03 |
2.7K |
| 12:48 |
6,144.00 |
6,144.18 |
6,143.54 |
6,143.54 |
8.3K |
| 12:49 |
6,143.54 |
6,144.79 |
6,143.54 |
6,144.79 |
8.4K |
| 12:50 |
6,144.84 |
6,144.84 |
6,144.42 |
6,144.42 |
5.0K |
| 12:51 |
6,144.18 |
6,144.68 |
6,144.18 |
6,144.68 |
4.4K |
| 12:52 |
6,144.94 |
6,144.94 |
6,144.37 |
6,144.37 |
7.5K |
| 12:53 |
6,143.52 |
6,144.92 |
6,143.52 |
6,144.92 |
5.8K |
| 12:54 |
6,144.92 |
6,145.14 |
6,144.92 |
6,144.95 |
6.4K |
| 12:55 |
6,145.72 |
6,147.63 |
6,145.72 |
6,147.63 |
2.4K |
| 12:56 |
6,147.63 |
6,148.91 |
6,147.63 |
6,148.91 |
2.6K |
| 12:57 |
6,149.03 |
6,149.33 |
6,148.90 |
6,149.33 |
1.1K |
| 12:58 |
6,149.61 |
6,149.61 |
6,148.96 |
6,148.96 |
12.6K |
| 12:59 |
6,148.68 |
6,148.68 |
6,146.53 |
6,146.53 |
7.9K |
| 13:00 |
6,145.67 |
6,145.67 |
6,144.04 |
6,144.04 |
8.1K |
| 13:01 |
6,142.24 |
6,143.00 |
6,142.24 |
6,143.00 |
4.8K |
| 13:02 |
6,142.75 |
6,142.95 |
6,142.40 |
6,142.40 |
7.5K |
| 13:03 |
6,142.41 |
6,142.47 |
6,142.02 |
6,142.02 |
1.5K |
| 13:04 |
6,142.02 |
6,142.02 |
6,141.21 |
6,141.88 |
3.6K |
| 13:05 |
6,142.08 |
6,142.08 |
6,141.69 |
6,141.69 |
3.5K |
| 13:06 |
6,141.69 |
6,141.69 |
6,141.42 |
6,141.42 |
2.7K |
| 13:07 |
6,141.42 |
6,141.42 |
6,141.03 |
6,141.03 |
2.1K |
| 13:08 |
6,141.09 |
6,142.00 |
6,139.72 |
6,139.72 |
5.7K |
| 13:09 |
6,139.16 |
6,140.14 |
6,139.16 |
6,140.14 |
9.4K |
| 13:10 |
6,140.34 |
6,140.34 |
6,139.81 |
6,139.81 |
1.7K |
| 13:11 |
6,139.01 |
6,139.04 |
6,138.91 |
6,138.91 |
2.5K |
| 13:12 |
6,138.91 |
6,139.54 |
6,138.91 |
6,139.54 |
2.3K |
| 13:13 |
6,139.42 |
6,140.05 |
6,138.78 |
6,140.05 |
11.7K |
| 13:14 |
6,140.05 |
6,140.59 |
6,140.05 |
6,140.56 |
1.4K |
| 13:15 |
6,140.17 |
6,141.04 |
6,140.17 |
6,141.04 |
23.8K |
| 13:16 |
6,140.72 |
6,141.16 |
6,140.72 |
6,141.16 |
8.1K |
| 13:17 |
6,141.24 |
6,142.34 |
6,141.24 |
6,142.34 |
12.1K |
| 13:18 |
6,142.25 |
6,142.25 |
6,140.93 |
6,140.93 |
3.8K |
| 13:19 |
6,142.73 |
6,142.73 |
6,142.73 |
6,142.73 |
5.6K |
| 13:20 |
6,142.34 |
6,143.76 |
6,142.34 |
6,143.76 |
10.1K |
| 13:21 |
6,144.14 |
6,144.16 |
6,143.43 |
6,143.43 |
9.0K |
| 13:22 |
6,143.43 |
6,144.59 |
6,143.43 |
6,144.59 |
7.1K |
| 13:23 |
6,144.59 |
6,144.59 |
6,144.18 |
6,144.35 |
4.6K |
| 13:24 |
6,144.35 |
6,144.35 |
6,143.96 |
6,144.31 |
3.1K |
| 13:25 |
6,143.93 |
6,143.93 |
6,143.09 |
6,143.54 |
10.6K |
| 13:26 |
6,143.78 |
6,143.92 |
6,143.42 |
6,143.92 |
7.7K |
| 13:27 |
6,143.38 |
6,143.38 |
6,142.88 |
6,142.88 |
12.3K |
| 13:28 |
6,142.08 |
6,143.16 |
6,142.08 |
6,143.16 |
6.2K |
| 13:29 |
6,143.27 |
6,143.27 |
6,141.94 |
6,141.94 |
2.0K |
| 13:30 |
6,141.58 |
6,142.61 |
6,141.58 |
6,142.48 |
2.5K |
| 13:31 |
6,142.48 |
6,143.07 |
6,142.48 |
6,143.07 |
4.5K |
| 13:32 |
6,143.07 |
6,143.24 |
6,143.07 |
6,143.24 |
2.5K |
| 13:33 |
6,143.82 |
6,144.46 |
6,143.82 |
6,144.46 |
8.5K |
| 13:34 |
6,145.19 |
6,145.88 |
6,144.63 |
6,145.88 |
3.2K |
| 13:35 |
6,145.58 |
6,145.58 |
6,145.20 |
6,145.20 |
8.1K |
| 13:36 |
6,145.07 |
6,145.82 |
6,145.07 |
6,145.82 |
9.3K |
| 13:37 |
6,146.49 |
6,146.82 |
6,146.49 |
6,146.82 |
6.0K |
| 13:38 |
6,147.19 |
6,148.30 |
6,147.19 |
6,148.30 |
8.0K |
| 13:39 |
6,148.20 |
6,151.56 |
6,148.20 |
6,151.56 |
15.6K |
| 13:40 |
6,151.82 |
6,152.75 |
6,151.82 |
6,152.75 |
9.3K |
| 13:41 |
6,152.26 |
6,152.58 |
6,152.26 |
6,152.58 |
1.1K |
| 13:42 |
6,152.97 |
6,152.97 |
6,152.04 |
6,152.22 |
5.4K |
| 13:43 |
6,152.20 |
6,152.20 |
6,151.20 |
6,151.38 |
5.8K |
| 13:44 |
6,151.38 |
6,151.38 |
6,150.56 |
6,150.73 |
2.0K |
| 13:45 |
6,150.22 |
6,150.22 |
6,148.23 |
6,148.24 |
9.5K |
| 13:46 |
6,148.67 |
6,148.67 |
6,148.42 |
6,148.43 |
9.5K |
| 13:47 |
6,148.43 |
6,148.98 |
6,148.43 |
6,148.98 |
1.9K |
| 13:48 |
6,148.86 |
6,148.86 |
6,147.35 |
6,147.78 |
7.5K |
| 13:49 |
6,147.77 |
6,148.10 |
6,147.77 |
6,148.10 |
3.0K |
| 13:50 |
6,148.31 |
6,148.46 |
6,147.00 |
6,147.00 |
5.5K |
| 13:51 |
6,146.88 |
6,148.02 |
6,146.88 |
6,147.90 |
7.0K |
| 13:52 |
6,147.38 |
6,147.53 |
6,147.38 |
6,147.53 |
4.5K |
| 13:53 |
6,148.53 |
6,148.53 |
6,148.15 |
6,148.40 |
7.1K |
| 13:54 |
6,148.40 |
6,148.40 |
6,145.86 |
6,145.86 |
13.7K |
| 13:55 |
6,144.26 |
6,144.26 |
6,143.06 |
6,143.06 |
3.5K |
| 13:56 |
6,143.24 |
6,143.24 |
6,142.63 |
6,143.15 |
3.9K |
| 13:57 |
6,141.75 |
6,141.75 |
6,140.04 |
6,140.04 |
7.3K |
| 13:58 |
6,139.65 |
6,140.29 |
6,139.65 |
6,140.29 |
3.2K |
| 13:59 |
6,140.29 |
6,140.96 |
6,140.28 |
6,140.95 |
5.3K |
| 14:00 |
6,140.45 |
6,141.27 |
6,140.45 |
6,141.01 |
9.6K |
| 14:01 |
6,140.49 |
6,141.53 |
6,140.46 |
6,141.53 |
6.3K |
| 14:02 |
6,141.58 |
6,142.20 |
6,141.58 |
6,142.20 |
1.9K |
| 14:03 |
6,141.06 |
6,141.55 |
6,140.98 |
6,141.55 |
5.2K |
| 14:04 |
6,141.42 |
6,141.54 |
6,141.36 |
6,141.36 |
8.6K |
| 14:05 |
6,141.36 |
6,141.98 |
6,141.36 |
6,141.79 |
6.1K |
| 14:06 |
6,141.79 |
6,142.31 |
6,141.79 |
6,142.25 |
5.9K |
| 14:07 |
6,142.09 |
6,142.22 |
6,141.70 |
6,141.70 |
1.8K |
| 14:08 |
6,142.16 |
6,142.81 |
6,142.16 |
6,142.17 |
16.4K |
| 14:09 |
6,141.78 |
6,141.78 |
6,141.72 |
6,141.72 |
2.9K |
| 14:10 |
6,142.07 |
6,142.07 |
6,141.09 |
6,141.09 |
9.9K |
| 14:11 |
6,141.09 |
6,141.54 |
6,141.09 |
6,141.54 |
5.8K |
| 14:12 |
6,142.04 |
6,142.04 |
6,141.50 |
6,142.00 |
7.5K |
| 14:13 |
6,141.97 |
6,142.83 |
6,141.97 |
6,142.83 |
8.2K |
| 14:14 |
6,142.89 |
6,142.89 |
6,142.11 |
6,142.11 |
2.5K |
| 14:15 |
6,142.09 |
6,142.54 |
6,141.77 |
6,141.77 |
1.5K |
| 14:16 |
6,142.53 |
6,142.53 |
6,142.02 |
6,142.34 |
13.8K |
| 14:17 |
6,142.18 |
6,142.18 |
6,141.89 |
6,142.01 |
2.3K |
| 14:18 |
6,142.01 |
6,143.52 |
6,142.01 |
6,143.52 |
5.2K |
| 14:19 |
6,143.45 |
6,143.56 |
6,142.59 |
6,142.59 |
6.5K |
| 14:20 |
6,142.61 |
6,143.45 |
6,142.61 |
6,143.45 |
7.9K |
| 14:21 |
6,142.99 |
6,144.86 |
6,142.71 |
6,144.80 |
10.9K |
| 14:22 |
6,144.43 |
6,144.43 |
6,142.98 |
6,142.98 |
6.9K |
| 14:23 |
6,141.94 |
6,141.94 |
6,140.85 |
6,140.85 |
6.7K |
| 14:24 |
6,140.91 |
6,142.38 |
6,140.91 |
6,142.17 |
6.5K |
| 14:25 |
6,142.17 |
6,143.22 |
6,142.17 |
6,143.18 |
2.3K |
| 14:26 |
6,143.43 |
6,145.57 |
6,143.43 |
6,145.57 |
5.9K |
| 14:27 |
6,145.57 |
6,146.98 |
6,145.57 |
6,146.73 |
5.9K |
| 14:28 |
6,146.25 |
6,146.25 |
6,145.47 |
6,145.47 |
6.8K |
| 14:29 |
6,144.90 |
6,144.90 |
6,144.17 |
6,144.17 |
22.5K |
| 14:30 |
6,144.68 |
6,145.98 |
6,144.68 |
6,145.71 |
7.4K |
| 14:31 |
6,145.89 |
6,145.89 |
6,145.08 |
6,145.08 |
6.6K |
| 14:32 |
6,144.98 |
6,145.12 |
6,144.71 |
6,144.71 |
4.2K |
| 14:33 |
6,144.75 |
6,145.20 |
6,144.75 |
6,144.95 |
3.3K |
| 14:34 |
6,144.95 |
6,145.88 |
6,144.82 |
6,145.88 |
3.7K |
| 14:35 |
6,145.88 |
6,146.97 |
6,145.88 |
6,146.97 |
2.7K |
| 14:36 |
6,146.65 |
6,147.86 |
6,146.65 |
6,147.86 |
4.2K |
| 14:37 |
6,147.73 |
6,148.78 |
6,147.73 |
6,148.78 |
7.0K |
| 14:38 |
6,148.84 |
6,149.08 |
6,148.69 |
6,148.69 |
6.7K |
| 14:39 |
6,147.81 |
6,147.81 |
6,147.50 |
6,147.50 |
2.7K |
| 14:40 |
6,147.75 |
6,147.75 |
6,147.06 |
6,147.06 |
5.4K |
| 14:41 |
6,147.45 |
6,147.45 |
6,147.02 |
6,147.02 |
3.2K |
| 14:42 |
6,145.92 |
6,145.92 |
6,144.56 |
6,144.56 |
9.9K |
| 14:43 |
6,144.99 |
6,146.83 |
6,144.99 |
6,146.64 |
3.8K |
| 14:44 |
6,147.08 |
6,148.87 |
6,147.08 |
6,148.87 |
13.2K |
| 14:45 |
6,148.93 |
6,149.48 |
6,148.93 |
6,149.48 |
1.9K |
| 14:46 |
6,151.14 |
6,151.26 |
6,150.76 |
6,150.76 |
10.6K |
| 14:47 |
6,150.69 |
6,150.69 |
6,148.70 |
6,148.70 |
7.8K |
| 14:48 |
6,148.83 |
6,148.83 |
6,148.02 |
6,148.13 |
1.7K |
| 14:49 |
6,148.55 |
6,148.55 |
6,147.77 |
6,148.43 |
7.0K |
| 14:50 |
6,148.49 |
6,148.93 |
6,148.49 |
6,148.93 |
12.0K |
| 14:51 |
6,148.35 |
6,148.89 |
6,148.26 |
6,148.76 |
7.8K |
| 14:52 |
6,148.96 |
6,148.96 |
6,146.67 |
6,146.67 |
16.6K |
| 14:53 |
6,146.49 |
6,146.49 |
6,146.49 |
6,146.49 |
3.1K |
| 14:54 |
6,146.23 |
6,146.42 |
6,145.98 |
6,145.98 |
4.6K |
| 14:55 |
6,145.98 |
6,146.47 |
6,145.98 |
6,146.47 |
4.2K |
| 14:56 |
6,146.14 |
6,146.52 |
6,146.14 |
6,146.40 |
3.2K |
| 14:57 |
6,146.99 |
6,147.00 |
6,146.94 |
6,146.94 |
5.4K |
| 14:58 |
6,146.82 |
6,146.94 |
6,146.53 |
6,146.53 |
5.3K |
| 14:59 |
6,146.52 |
6,146.52 |
6,146.38 |
6,146.44 |
2.2K |
| 15:00 |
6,146.18 |
6,147.70 |
6,146.18 |
6,147.70 |
5.9K |
| 15:01 |
6,147.70 |
6,147.70 |
6,146.92 |
6,146.92 |
7.2K |
| 15:02 |
6,146.60 |
6,149.32 |
6,146.60 |
6,149.32 |
25.0K |
| 15:03 |
6,149.77 |
6,149.97 |
6,149.21 |
6,149.21 |
7.5K |
| 15:04 |
6,148.08 |
6,148.11 |
6,146.83 |
6,148.11 |
8.4K |
| 15:05 |
6,149.59 |
6,150.59 |
6,149.59 |
6,150.20 |
4.7K |
| 15:06 |
6,149.95 |
6,149.95 |
6,149.04 |
6,149.04 |
5.8K |
| 15:07 |
6,149.71 |
6,150.82 |
6,147.56 |
6,150.82 |
9.1K |
| 15:08 |
6,151.01 |
6,151.63 |
6,150.95 |
6,151.63 |
10.4K |
| 15:09 |
6,152.66 |
6,152.66 |
6,152.34 |
6,152.34 |
19.5K |
| 15:10 |
6,152.04 |
6,154.85 |
6,152.04 |
6,154.85 |
23.4K |
| 15:11 |
6,154.96 |
6,154.96 |
6,151.90 |
6,151.90 |
12.3K |
| 15:12 |
6,150.84 |
6,150.84 |
6,148.98 |
6,148.98 |
7.9K |
| 15:13 |
6,148.02 |
6,148.21 |
6,146.98 |
6,146.98 |
3.5K |
| 15:14 |
6,148.02 |
6,148.64 |
6,148.02 |
6,148.64 |
8.9K |
| 15:15 |
6,148.64 |
6,151.55 |
6,148.64 |
6,151.47 |
4.6K |
| 15:16 |
6,150.52 |
6,151.98 |
6,150.52 |
6,151.98 |
5.2K |
| 15:17 |
6,152.22 |
6,152.22 |
6,151.70 |
6,152.19 |
5.6K |
| 15:18 |
6,152.48 |
6,153.60 |
6,152.21 |
6,152.21 |
10.5K |
| 15:19 |
6,152.29 |
6,152.29 |
6,152.08 |
6,152.08 |
2.1K |
| 15:20 |
6,152.20 |
6,152.20 |
6,151.99 |
6,152.10 |
3.2K |
| 15:21 |
6,151.98 |
6,151.98 |
6,150.68 |
6,150.68 |
3.9K |
| 15:22 |
6,150.62 |
6,151.53 |
6,150.62 |
6,151.53 |
7.0K |
| 15:23 |
6,152.47 |
6,153.92 |
6,152.47 |
6,153.79 |
14.8K |
| 15:24 |
6,153.28 |
6,153.28 |
6,152.74 |
6,152.91 |
4.8K |
| 15:25 |
6,152.77 |
6,152.77 |
6,151.86 |
6,152.03 |
4.9K |
| 15:26 |
6,154.33 |
6,154.86 |
6,154.33 |
6,154.86 |
11.2K |
| 15:27 |
6,154.98 |
6,156.94 |
6,154.98 |
6,156.94 |
9.0K |
| 15:28 |
6,156.68 |
6,156.68 |
6,155.54 |
6,155.54 |
5.6K |
| 15:29 |
6,155.62 |
6,155.67 |
6,155.62 |
6,155.67 |
9.2K |
| 15:30 |
6,156.72 |
6,156.79 |
6,152.19 |
6,152.19 |
14.5K |
| 15:31 |
6,151.69 |
6,152.61 |
6,151.69 |
6,152.25 |
8.9K |
| 15:32 |
6,152.17 |
6,152.22 |
6,152.10 |
6,152.10 |
5.7K |
| 15:33 |
6,151.92 |
6,151.92 |
6,150.58 |
6,150.58 |
10.3K |
| 15:34 |
6,149.14 |
6,149.14 |
6,148.75 |
6,148.75 |
9.8K |
| 15:35 |
6,148.75 |
6,150.09 |
6,148.75 |
6,150.09 |
12.3K |
| 15:36 |
6,150.67 |
6,150.87 |
6,150.46 |
6,150.46 |
6.0K |
| 15:37 |
6,149.00 |
6,149.63 |
6,148.00 |
6,149.63 |
15.4K |
| 15:38 |
6,150.54 |
6,150.64 |
6,150.42 |
6,150.64 |
21.5K |
| 15:39 |
6,150.51 |
6,151.60 |
6,150.05 |
6,150.05 |
18.4K |
| 15:40 |
6,150.56 |
6,150.56 |
6,149.04 |
6,149.04 |
11.1K |
| 15:41 |
6,149.46 |
6,149.46 |
6,149.17 |
6,149.17 |
16.7K |
| 15:42 |
6,149.23 |
6,150.01 |
6,149.10 |
6,150.01 |
11.4K |
| 15:43 |
6,149.95 |
6,150.20 |
6,149.50 |
6,150.03 |
15.2K |
| 15:44 |
6,150.34 |
6,150.34 |
6,149.54 |
6,150.30 |
24.2K |
| 15:45 |
6,149.83 |
6,150.57 |
6,149.13 |
6,150.57 |
14.5K |
| 15:46 |
6,150.18 |
6,151.06 |
6,148.53 |
6,148.53 |
24.7K |
| 15:47 |
6,148.61 |
6,148.67 |
6,148.15 |
6,148.15 |
20.2K |
| 15:48 |
6,148.34 |
6,148.34 |
6,147.51 |
6,148.10 |
25.3K |
| 15:49 |
6,147.80 |
6,148.00 |
6,147.02 |
6,147.02 |
23.6K |
| 15:50 |
6,146.56 |
6,158.44 |
6,146.56 |
6,158.44 |
86.5K |
| 15:51 |
6,156.55 |
6,156.55 |
6,154.18 |
6,154.18 |
36.4K |
| 15:52 |
6,152.74 |
6,152.95 |
6,151.04 |
6,151.04 |
36.4K |
| 15:53 |
6,150.27 |
6,150.63 |
6,149.34 |
6,149.34 |
44.9K |
| 15:54 |
6,149.81 |
6,152.81 |
6,149.81 |
6,152.81 |
43.0K |
| 15:55 |
6,151.95 |
6,152.02 |
6,151.09 |
6,151.09 |
29.0K |
| 15:56 |
6,151.60 |
6,151.60 |
6,149.31 |
6,149.64 |
66.4K |
| 15:57 |
6,149.87 |
6,150.38 |
6,148.92 |
6,148.92 |
64.9K |
| 15:58 |
6,148.10 |
6,148.97 |
6,148.10 |
6,148.46 |
50.9K |
| 15:59 |
6,148.91 |
6,149.96 |
6,148.57 |
6,149.96 |
96.0K |
| 16:00 |
6,149.77 |
6,149.77 |
6,149.11 |
6,149.11 |
13,261.2K |
| 16:01 |
6,149.11 |
6,149.11 |
6,149.11 |
6,149.11 |
2.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|