| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,149.11 |
6,149.11 |
6,128.70 |
6,128.70 |
104.7K |
| 09:31 |
6,127.31 |
6,128.35 |
6,126.45 |
6,126.45 |
20.9K |
| 09:32 |
6,125.22 |
6,126.15 |
6,123.66 |
6,123.66 |
14.1K |
| 09:33 |
6,123.01 |
6,123.01 |
6,120.84 |
6,121.48 |
24.6K |
| 09:34 |
6,118.46 |
6,118.46 |
6,114.14 |
6,114.14 |
40.2K |
| 09:35 |
6,112.24 |
6,112.24 |
6,110.26 |
6,112.19 |
24.0K |
| 09:36 |
6,110.09 |
6,110.09 |
6,103.99 |
6,104.00 |
35.0K |
| 09:37 |
6,105.55 |
6,108.50 |
6,104.78 |
6,108.50 |
15.3K |
| 09:38 |
6,108.29 |
6,108.29 |
6,107.27 |
6,107.27 |
54.7K |
| 09:39 |
6,106.69 |
6,107.62 |
6,106.49 |
6,107.62 |
17.3K |
| 09:40 |
6,102.90 |
6,102.90 |
6,097.41 |
6,097.79 |
35.7K |
| 09:41 |
6,098.62 |
6,098.62 |
6,097.27 |
6,098.49 |
12.3K |
| 09:42 |
6,099.03 |
6,099.03 |
6,095.39 |
6,095.39 |
13.3K |
| 09:43 |
6,095.24 |
6,095.99 |
6,095.18 |
6,095.18 |
20.3K |
| 09:44 |
6,095.73 |
6,097.53 |
6,095.40 |
6,097.53 |
11.6K |
| 09:45 |
6,099.41 |
6,102.82 |
6,099.41 |
6,102.16 |
26.6K |
| 09:46 |
6,101.98 |
6,104.84 |
6,101.98 |
6,104.84 |
13.9K |
| 09:47 |
6,106.10 |
6,108.32 |
6,106.10 |
6,108.32 |
14.1K |
| 09:48 |
6,108.48 |
6,110.42 |
6,108.48 |
6,110.42 |
18.9K |
| 09:49 |
6,110.78 |
6,110.78 |
6,109.75 |
6,110.62 |
11.8K |
| 09:50 |
6,109.04 |
6,111.85 |
6,109.04 |
6,111.85 |
9.4K |
| 09:51 |
6,111.85 |
6,115.65 |
6,111.85 |
6,114.80 |
16.6K |
| 09:52 |
6,114.38 |
6,114.38 |
6,111.41 |
6,111.41 |
17.4K |
| 09:53 |
6,112.06 |
6,113.88 |
6,112.06 |
6,113.88 |
5.2K |
| 09:54 |
6,114.67 |
6,117.13 |
6,114.67 |
6,117.13 |
5.2K |
| 09:55 |
6,118.52 |
6,119.04 |
6,118.29 |
6,119.04 |
7.4K |
| 09:56 |
6,121.36 |
6,123.65 |
6,121.36 |
6,123.65 |
5.7K |
| 09:57 |
6,124.43 |
6,125.91 |
6,123.60 |
6,125.91 |
9.8K |
| 09:58 |
6,127.53 |
6,128.81 |
6,127.40 |
6,128.81 |
15.1K |
| 09:59 |
6,129.53 |
6,130.03 |
6,129.22 |
6,129.22 |
3.3K |
| 10:00 |
6,128.23 |
6,135.03 |
6,128.23 |
6,130.78 |
20.4K |
| 10:01 |
6,130.94 |
6,131.63 |
6,130.42 |
6,131.63 |
23.2K |
| 10:02 |
6,132.05 |
6,132.82 |
6,129.54 |
6,129.54 |
9.6K |
| 10:03 |
6,129.81 |
6,131.83 |
6,129.81 |
6,130.93 |
10.9K |
| 10:04 |
6,131.77 |
6,136.17 |
6,131.77 |
6,136.17 |
10.7K |
| 10:05 |
6,134.78 |
6,136.50 |
6,134.51 |
6,136.50 |
7.7K |
| 10:06 |
6,138.17 |
6,138.65 |
6,136.56 |
6,136.56 |
13.5K |
| 10:07 |
6,136.67 |
6,137.01 |
6,135.70 |
6,135.70 |
7.2K |
| 10:08 |
6,133.27 |
6,133.27 |
6,131.31 |
6,131.31 |
9.2K |
| 10:09 |
6,130.90 |
6,130.90 |
6,126.61 |
6,126.61 |
15.5K |
| 10:10 |
6,126.67 |
6,126.67 |
6,122.88 |
6,122.88 |
8.5K |
| 10:11 |
6,120.55 |
6,120.78 |
6,120.31 |
6,120.73 |
16.3K |
| 10:12 |
6,119.60 |
6,119.60 |
6,119.13 |
6,119.13 |
9.5K |
| 10:13 |
6,119.16 |
6,119.75 |
6,118.10 |
6,118.10 |
5.1K |
| 10:14 |
6,115.48 |
6,115.81 |
6,113.49 |
6,115.81 |
21.6K |
| 10:15 |
6,113.93 |
6,114.01 |
6,111.60 |
6,111.60 |
9.4K |
| 10:16 |
6,111.46 |
6,111.91 |
6,111.34 |
6,111.34 |
7.8K |
| 10:17 |
6,111.52 |
6,111.52 |
6,110.94 |
6,111.13 |
19.9K |
| 10:18 |
6,110.54 |
6,112.68 |
6,110.54 |
6,112.16 |
21.5K |
| 10:19 |
6,113.04 |
6,113.04 |
6,110.54 |
6,110.54 |
15.1K |
| 10:20 |
6,109.56 |
6,114.88 |
6,109.47 |
6,114.88 |
17.4K |
| 10:21 |
6,114.43 |
6,114.43 |
6,112.83 |
6,112.83 |
9.8K |
| 10:22 |
6,112.83 |
6,112.83 |
6,112.06 |
6,112.40 |
5.9K |
| 10:23 |
6,112.03 |
6,112.03 |
6,110.33 |
6,110.33 |
2.4K |
| 10:24 |
6,110.46 |
6,112.24 |
6,110.46 |
6,112.24 |
11.6K |
| 10:25 |
6,111.99 |
6,112.02 |
6,111.80 |
6,112.02 |
8.6K |
| 10:26 |
6,111.82 |
6,116.05 |
6,111.82 |
6,116.02 |
21.3K |
| 10:27 |
6,117.30 |
6,118.07 |
6,116.73 |
6,118.07 |
6.7K |
| 10:28 |
6,118.97 |
6,119.36 |
6,118.78 |
6,119.14 |
12.5K |
| 10:29 |
6,119.77 |
6,119.97 |
6,119.20 |
6,119.20 |
6.9K |
| 10:30 |
6,117.67 |
6,118.20 |
6,117.53 |
6,118.20 |
6.2K |
| 10:31 |
6,117.61 |
6,118.69 |
6,117.61 |
6,118.51 |
16.0K |
| 10:32 |
6,120.50 |
6,122.64 |
6,120.50 |
6,122.46 |
25.1K |
| 10:33 |
6,122.30 |
6,123.27 |
6,119.86 |
6,119.86 |
9.6K |
| 10:34 |
6,120.38 |
6,120.38 |
6,118.13 |
6,119.08 |
11.9K |
| 10:35 |
6,119.08 |
6,120.23 |
6,118.31 |
6,120.23 |
11.2K |
| 10:36 |
6,122.27 |
6,122.99 |
6,121.97 |
6,122.81 |
17.3K |
| 10:37 |
6,122.21 |
6,122.21 |
6,119.46 |
6,119.80 |
3.8K |
| 10:38 |
6,119.60 |
6,119.60 |
6,115.90 |
6,115.90 |
12.5K |
| 10:39 |
6,114.66 |
6,114.74 |
6,112.87 |
6,112.87 |
15.7K |
| 10:40 |
6,112.96 |
6,112.96 |
6,110.65 |
6,110.65 |
4.9K |
| 10:41 |
6,110.27 |
6,110.80 |
6,109.97 |
6,110.80 |
8.9K |
| 10:42 |
6,110.54 |
6,111.91 |
6,110.28 |
6,111.29 |
18.4K |
| 10:43 |
6,111.70 |
6,112.27 |
6,111.70 |
6,112.27 |
6.9K |
| 10:44 |
6,112.48 |
6,113.07 |
6,112.48 |
6,113.07 |
5.8K |
| 10:45 |
6,112.89 |
6,114.51 |
6,112.89 |
6,113.99 |
14.9K |
| 10:46 |
6,112.84 |
6,113.96 |
6,112.84 |
6,113.96 |
10.9K |
| 10:47 |
6,113.91 |
6,115.78 |
6,113.91 |
6,115.78 |
7.1K |
| 10:48 |
6,117.35 |
6,118.35 |
6,116.57 |
6,118.35 |
13.2K |
| 10:49 |
6,118.51 |
6,120.93 |
6,118.51 |
6,120.93 |
10.6K |
| 10:50 |
6,121.38 |
6,121.38 |
6,120.36 |
6,120.36 |
11.1K |
| 10:51 |
6,120.13 |
6,120.21 |
6,120.00 |
6,120.21 |
7.0K |
| 10:52 |
6,120.26 |
6,120.48 |
6,120.02 |
6,120.48 |
11.3K |
| 10:53 |
6,119.44 |
6,119.44 |
6,118.19 |
6,118.19 |
14.0K |
| 10:54 |
6,118.19 |
6,118.19 |
6,117.18 |
6,117.97 |
6.0K |
| 10:55 |
6,118.24 |
6,118.45 |
6,118.01 |
6,118.45 |
8.9K |
| 10:56 |
6,118.45 |
6,118.45 |
6,117.60 |
6,117.60 |
5.2K |
| 10:57 |
6,117.79 |
6,117.79 |
6,116.81 |
6,116.81 |
8.0K |
| 10:58 |
6,117.46 |
6,117.46 |
6,116.62 |
6,117.33 |
5.4K |
| 10:59 |
6,117.20 |
6,118.11 |
6,117.01 |
6,118.11 |
19.6K |
| 11:00 |
6,117.99 |
6,117.99 |
6,116.73 |
6,117.68 |
9.4K |
| 11:01 |
6,116.31 |
6,118.86 |
6,116.31 |
6,118.86 |
13.9K |
| 11:02 |
6,119.12 |
6,119.12 |
6,117.76 |
6,117.76 |
8.9K |
| 11:03 |
6,117.52 |
6,118.08 |
6,117.52 |
6,118.08 |
7.9K |
| 11:04 |
6,117.93 |
6,118.39 |
6,117.25 |
6,117.25 |
11.3K |
| 11:05 |
6,117.03 |
6,117.55 |
6,116.52 |
6,116.52 |
7.2K |
| 11:06 |
6,115.77 |
6,117.08 |
6,115.77 |
6,117.08 |
13.4K |
| 11:07 |
6,116.94 |
6,117.44 |
6,116.93 |
6,117.44 |
12.3K |
| 11:08 |
6,115.86 |
6,115.96 |
6,114.93 |
6,115.64 |
16.2K |
| 11:09 |
6,115.49 |
6,115.55 |
6,115.16 |
6,115.16 |
5.5K |
| 11:10 |
6,114.34 |
6,114.40 |
6,113.88 |
6,113.88 |
6.3K |
| 11:11 |
6,114.00 |
6,114.98 |
6,113.62 |
6,114.98 |
8.4K |
| 11:12 |
6,114.98 |
6,116.67 |
6,114.98 |
6,116.67 |
7.7K |
| 11:13 |
6,117.38 |
6,117.77 |
6,116.87 |
6,117.26 |
10.9K |
| 11:14 |
6,116.91 |
6,116.91 |
6,115.88 |
6,115.88 |
4.9K |
| 11:15 |
6,115.05 |
6,115.05 |
6,112.79 |
6,112.79 |
14.8K |
| 11:16 |
6,112.67 |
6,112.67 |
6,111.90 |
6,112.67 |
16.2K |
| 11:17 |
6,113.38 |
6,113.38 |
6,112.24 |
6,112.24 |
7.0K |
| 11:18 |
6,109.97 |
6,109.97 |
6,109.46 |
6,109.46 |
34.9K |
| 11:19 |
6,109.16 |
6,109.16 |
6,107.88 |
6,107.88 |
16.3K |
| 11:20 |
6,108.27 |
6,108.79 |
6,108.27 |
6,108.62 |
11.2K |
| 11:21 |
6,107.81 |
6,107.81 |
6,107.46 |
6,107.46 |
2.8K |
| 11:22 |
6,107.27 |
6,107.27 |
6,103.22 |
6,103.22 |
2.5K |
| 11:23 |
6,102.51 |
6,103.61 |
6,102.31 |
6,103.48 |
12.8K |
| 11:24 |
6,103.12 |
6,103.12 |
6,103.12 |
6,103.12 |
0.9K |
| 11:25 |
6,102.68 |
6,105.07 |
6,102.68 |
6,105.07 |
14.7K |
| 11:26 |
6,105.54 |
6,106.26 |
6,105.54 |
6,106.26 |
6.7K |
| 11:27 |
6,106.46 |
6,106.46 |
6,102.83 |
6,102.83 |
18.2K |
| 11:28 |
6,103.35 |
6,103.86 |
6,102.92 |
6,103.86 |
10.2K |
| 11:29 |
6,103.66 |
6,103.66 |
6,103.02 |
6,103.34 |
6.3K |
| 11:30 |
6,103.01 |
6,105.15 |
6,103.01 |
6,105.15 |
9.4K |
| 11:31 |
6,104.82 |
6,104.93 |
6,104.48 |
6,104.93 |
15.6K |
| 11:32 |
6,104.99 |
6,105.82 |
6,104.99 |
6,105.82 |
14.7K |
| 11:33 |
6,105.64 |
6,106.42 |
6,105.52 |
6,106.42 |
17.5K |
| 11:34 |
6,106.42 |
6,106.42 |
6,105.27 |
6,105.27 |
10.7K |
| 11:35 |
6,105.41 |
6,105.54 |
6,103.92 |
6,103.92 |
20.4K |
| 11:36 |
6,102.99 |
6,104.23 |
6,102.99 |
6,103.40 |
11.8K |
| 11:37 |
6,104.32 |
6,104.32 |
6,103.45 |
6,103.82 |
3.9K |
| 11:38 |
6,103.82 |
6,104.29 |
6,103.25 |
6,104.29 |
16.7K |
| 11:39 |
6,105.19 |
6,105.19 |
6,104.82 |
6,104.82 |
6.2K |
| 11:40 |
6,105.25 |
6,106.71 |
6,105.25 |
6,106.15 |
19.9K |
| 11:41 |
6,106.54 |
6,106.93 |
6,106.54 |
6,106.86 |
3.9K |
| 11:42 |
6,105.68 |
6,105.68 |
6,104.83 |
6,105.34 |
11.1K |
| 11:43 |
6,105.53 |
6,105.53 |
6,102.91 |
6,103.19 |
20.5K |
| 11:44 |
6,103.71 |
6,105.64 |
6,103.58 |
6,105.64 |
17.4K |
| 11:45 |
6,104.97 |
6,106.87 |
6,104.97 |
6,106.87 |
8.3K |
| 11:46 |
6,106.34 |
6,106.34 |
6,105.43 |
6,105.43 |
50.9K |
| 11:47 |
6,105.37 |
6,105.37 |
6,098.20 |
6,098.20 |
46.0K |
| 11:48 |
6,098.32 |
6,098.32 |
6,097.74 |
6,097.76 |
9.9K |
| 11:49 |
6,097.56 |
6,097.56 |
6,095.29 |
6,095.29 |
9.1K |
| 11:50 |
6,095.62 |
6,097.07 |
6,095.62 |
6,097.07 |
9.1K |
| 11:51 |
6,096.88 |
6,097.09 |
6,095.67 |
6,097.09 |
22.0K |
| 11:52 |
6,099.33 |
6,099.99 |
6,099.33 |
6,099.99 |
11.2K |
| 11:53 |
6,099.85 |
6,100.16 |
6,099.10 |
6,099.10 |
7.4K |
| 11:54 |
6,100.46 |
6,102.20 |
6,100.46 |
6,102.20 |
10.5K |
| 11:55 |
6,102.65 |
6,102.65 |
6,102.44 |
6,102.62 |
9.5K |
| 11:56 |
6,102.60 |
6,102.62 |
6,102.03 |
6,102.62 |
5.2K |
| 11:57 |
6,102.74 |
6,104.64 |
6,102.62 |
6,104.64 |
5.0K |
| 11:58 |
6,104.51 |
6,105.57 |
6,104.16 |
6,105.57 |
9.3K |
| 11:59 |
6,104.76 |
6,104.76 |
6,103.32 |
6,103.32 |
9.6K |
| 12:00 |
6,103.63 |
6,103.63 |
6,103.31 |
6,103.31 |
2.4K |
| 12:01 |
6,101.96 |
6,101.96 |
6,101.96 |
6,101.96 |
5.1K |
| 12:02 |
6,101.84 |
6,101.84 |
6,100.85 |
6,100.85 |
6.2K |
| 12:03 |
6,100.85 |
6,100.85 |
6,099.09 |
6,099.09 |
7.0K |
| 12:04 |
6,098.90 |
6,099.16 |
6,098.56 |
6,098.76 |
10.6K |
| 12:05 |
6,099.01 |
6,099.60 |
6,099.01 |
6,099.60 |
5.3K |
| 12:06 |
6,099.15 |
6,099.62 |
6,098.95 |
6,099.62 |
11.4K |
| 12:07 |
6,099.70 |
6,099.70 |
6,099.57 |
6,099.69 |
4.1K |
| 12:08 |
6,100.27 |
6,100.97 |
6,100.27 |
6,100.97 |
8.5K |
| 12:09 |
6,101.75 |
6,101.75 |
6,101.01 |
6,101.29 |
7.1K |
| 12:10 |
6,101.48 |
6,101.73 |
6,101.09 |
6,101.73 |
9.8K |
| 12:11 |
6,101.77 |
6,101.77 |
6,100.77 |
6,100.77 |
7.6K |
| 12:12 |
6,099.22 |
6,099.22 |
6,098.84 |
6,098.84 |
10.7K |
| 12:13 |
6,099.03 |
6,099.03 |
6,098.71 |
6,098.90 |
5.1K |
| 12:14 |
6,098.48 |
6,098.48 |
6,097.87 |
6,097.87 |
4.8K |
| 12:15 |
6,097.51 |
6,097.66 |
6,096.52 |
6,097.66 |
9.8K |
| 12:16 |
6,097.27 |
6,099.60 |
6,097.27 |
6,099.60 |
7.7K |
| 12:17 |
6,099.21 |
6,100.36 |
6,099.21 |
6,099.49 |
6.9K |
| 12:18 |
6,100.01 |
6,100.19 |
6,098.12 |
6,098.12 |
8.3K |
| 12:19 |
6,098.06 |
6,098.90 |
6,098.06 |
6,098.90 |
7.3K |
| 12:20 |
6,098.06 |
6,098.06 |
6,097.30 |
6,097.30 |
6.2K |
| 12:21 |
6,097.69 |
6,098.33 |
6,097.57 |
6,098.33 |
4.4K |
| 12:22 |
6,098.33 |
6,098.33 |
6,097.01 |
6,097.01 |
6.7K |
| 12:23 |
6,096.58 |
6,096.83 |
6,096.19 |
6,096.80 |
8.4K |
| 12:24 |
6,097.00 |
6,097.87 |
6,094.48 |
6,094.48 |
8.6K |
| 12:25 |
6,094.66 |
6,094.66 |
6,093.90 |
6,093.90 |
8.1K |
| 12:26 |
6,094.41 |
6,094.53 |
6,094.34 |
6,094.53 |
6.7K |
| 12:27 |
6,094.69 |
6,095.23 |
6,094.69 |
6,095.23 |
3.9K |
| 12:28 |
6,096.79 |
6,096.79 |
6,095.21 |
6,095.41 |
6.8K |
| 12:29 |
6,094.75 |
6,095.45 |
6,094.16 |
6,094.16 |
15.3K |
| 12:30 |
6,094.81 |
6,095.00 |
6,094.81 |
6,094.94 |
5.6K |
| 12:31 |
6,095.19 |
6,095.98 |
6,094.64 |
6,095.50 |
22.6K |
| 12:32 |
6,096.33 |
6,097.22 |
6,096.33 |
6,097.22 |
6.7K |
| 12:33 |
6,097.41 |
6,097.76 |
6,096.62 |
6,097.76 |
7.9K |
| 12:34 |
6,098.53 |
6,098.53 |
6,097.65 |
6,097.73 |
7.1K |
| 12:35 |
6,097.99 |
6,100.18 |
6,097.99 |
6,100.18 |
6.0K |
| 12:36 |
6,099.99 |
6,099.99 |
6,098.50 |
6,099.46 |
10.9K |
| 12:37 |
6,100.12 |
6,100.24 |
6,099.79 |
6,099.79 |
5.3K |
| 12:38 |
6,099.99 |
6,099.99 |
6,098.32 |
6,098.32 |
4.3K |
| 12:39 |
6,098.83 |
6,098.95 |
6,098.33 |
6,098.95 |
6.5K |
| 12:40 |
6,098.97 |
6,098.97 |
6,097.90 |
6,098.75 |
4.4K |
| 12:41 |
6,098.95 |
6,099.36 |
6,098.75 |
6,099.14 |
19.5K |
| 12:42 |
6,099.14 |
6,099.14 |
6,098.05 |
6,098.05 |
5.3K |
| 12:43 |
6,098.05 |
6,098.05 |
6,097.80 |
6,097.80 |
1.9K |
| 12:44 |
6,097.33 |
6,097.33 |
6,096.53 |
6,096.65 |
4.8K |
| 12:45 |
6,096.65 |
6,096.78 |
6,095.72 |
6,096.49 |
6.9K |
| 12:46 |
6,096.37 |
6,096.37 |
6,095.25 |
6,095.25 |
10.5K |
| 12:47 |
6,096.15 |
6,096.54 |
6,096.15 |
6,096.21 |
7.9K |
| 12:48 |
6,096.21 |
6,097.18 |
6,096.21 |
6,097.18 |
3.5K |
| 12:49 |
6,097.18 |
6,097.94 |
6,097.18 |
6,097.94 |
4.7K |
| 12:50 |
6,097.94 |
6,097.94 |
6,097.35 |
6,097.35 |
8.3K |
| 12:51 |
6,096.72 |
6,096.85 |
6,096.46 |
6,096.46 |
1.6K |
| 12:52 |
6,096.46 |
6,096.46 |
6,095.19 |
6,095.19 |
5.5K |
| 12:53 |
6,094.80 |
6,094.80 |
6,094.28 |
6,094.28 |
4.9K |
| 12:54 |
6,094.28 |
6,094.28 |
6,092.65 |
6,092.65 |
3.5K |
| 12:55 |
6,091.86 |
6,091.86 |
6,090.51 |
6,090.51 |
9.0K |
| 12:56 |
6,090.54 |
6,090.54 |
6,090.15 |
6,090.15 |
5.1K |
| 12:57 |
6,089.76 |
6,090.15 |
6,089.76 |
6,090.15 |
4.9K |
| 12:58 |
6,090.02 |
6,090.02 |
6,089.54 |
6,089.54 |
8.8K |
| 12:59 |
6,089.93 |
6,090.25 |
6,089.80 |
6,089.96 |
6.7K |
| 13:00 |
6,090.35 |
6,090.35 |
6,089.59 |
6,089.59 |
4.4K |
| 13:01 |
6,089.48 |
6,089.48 |
6,086.89 |
6,086.89 |
9.0K |
| 13:02 |
6,086.74 |
6,087.37 |
6,086.54 |
6,087.37 |
2.9K |
| 13:03 |
6,086.98 |
6,086.98 |
6,086.43 |
6,086.43 |
9.2K |
| 13:04 |
6,086.23 |
6,088.45 |
6,086.21 |
6,088.45 |
7.5K |
| 13:05 |
6,088.45 |
6,088.88 |
6,088.03 |
6,088.88 |
10.4K |
| 13:06 |
6,088.88 |
6,090.30 |
6,088.88 |
6,090.30 |
5.7K |
| 13:07 |
6,090.69 |
6,092.63 |
6,090.69 |
6,092.63 |
18.6K |
| 13:08 |
6,093.04 |
6,093.04 |
6,092.04 |
6,092.04 |
7.9K |
| 13:09 |
6,092.42 |
6,092.56 |
6,092.42 |
6,092.56 |
5.1K |
| 13:10 |
6,093.33 |
6,093.33 |
6,093.08 |
6,093.08 |
4.1K |
| 13:11 |
6,093.08 |
6,093.08 |
6,092.13 |
6,092.13 |
5.9K |
| 13:12 |
6,091.94 |
6,093.59 |
6,091.94 |
6,093.46 |
17.2K |
| 13:13 |
6,093.81 |
6,093.81 |
6,091.44 |
6,091.44 |
7.4K |
| 13:14 |
6,091.08 |
6,091.08 |
6,090.84 |
6,090.84 |
2.1K |
| 13:15 |
6,089.94 |
6,089.94 |
6,089.44 |
6,089.44 |
6.9K |
| 13:16 |
6,089.19 |
6,090.74 |
6,089.19 |
6,090.74 |
4.4K |
| 13:17 |
6,091.94 |
6,093.62 |
6,091.94 |
6,093.62 |
7.0K |
| 13:18 |
6,094.13 |
6,094.90 |
6,094.13 |
6,094.90 |
2.4K |
| 13:19 |
6,095.67 |
6,095.84 |
6,094.62 |
6,094.62 |
9.9K |
| 13:20 |
6,095.62 |
6,096.43 |
6,095.54 |
6,096.43 |
13.6K |
| 13:21 |
6,096.51 |
6,096.81 |
6,096.39 |
6,096.61 |
3.1K |
| 13:22 |
6,096.67 |
6,096.71 |
6,096.66 |
6,096.66 |
2.2K |
| 13:23 |
6,096.90 |
6,101.03 |
6,096.90 |
6,101.03 |
16.8K |
| 13:24 |
6,101.03 |
6,101.03 |
6,100.25 |
6,100.25 |
11.1K |
| 13:25 |
6,100.41 |
6,101.18 |
6,100.41 |
6,101.18 |
2.7K |
| 13:26 |
6,100.99 |
6,100.99 |
6,099.35 |
6,099.35 |
18.1K |
| 13:27 |
6,099.45 |
6,099.45 |
6,099.45 |
6,099.45 |
8.0K |
| 13:28 |
6,099.56 |
6,099.86 |
6,099.56 |
6,099.86 |
7.8K |
| 13:29 |
6,100.24 |
6,101.01 |
6,099.86 |
6,101.01 |
9.0K |
| 13:30 |
6,101.14 |
6,101.14 |
6,100.45 |
6,100.45 |
6.4K |
| 13:31 |
6,100.84 |
6,101.47 |
6,100.75 |
6,100.75 |
15.0K |
| 13:32 |
6,100.32 |
6,100.32 |
6,099.60 |
6,099.60 |
10.8K |
| 13:33 |
6,099.60 |
6,099.60 |
6,099.14 |
6,099.14 |
3.6K |
| 13:34 |
6,098.57 |
6,098.93 |
6,098.34 |
6,098.34 |
5.9K |
| 13:35 |
6,098.32 |
6,099.94 |
6,098.32 |
6,099.94 |
5.9K |
| 13:36 |
6,099.75 |
6,099.75 |
6,099.55 |
6,099.55 |
4.1K |
| 13:37 |
6,099.99 |
6,099.99 |
6,099.62 |
6,099.62 |
4.5K |
| 13:38 |
6,099.70 |
6,099.76 |
6,099.51 |
6,099.51 |
1.3K |
| 13:39 |
6,099.53 |
6,099.59 |
6,098.48 |
6,098.48 |
8.1K |
| 13:40 |
6,098.36 |
6,098.48 |
6,098.36 |
6,098.45 |
9.4K |
| 13:41 |
6,097.75 |
6,098.58 |
6,097.75 |
6,098.39 |
4.4K |
| 13:42 |
6,098.90 |
6,098.90 |
6,098.19 |
6,098.19 |
12.9K |
| 13:43 |
6,098.33 |
6,098.33 |
6,097.13 |
6,097.13 |
9.0K |
| 13:44 |
6,095.82 |
6,096.26 |
6,095.00 |
6,096.26 |
5.3K |
| 13:45 |
6,096.26 |
6,098.07 |
6,096.26 |
6,098.07 |
5.3K |
| 13:46 |
6,098.32 |
6,098.46 |
6,097.82 |
6,097.82 |
6.7K |
| 13:47 |
6,098.20 |
6,098.33 |
6,098.20 |
6,098.33 |
6.2K |
| 13:48 |
6,098.33 |
6,098.45 |
6,097.57 |
6,097.57 |
8.9K |
| 13:49 |
6,097.63 |
6,097.63 |
6,097.10 |
6,097.59 |
4.0K |
| 13:50 |
6,097.59 |
6,097.59 |
6,096.57 |
6,096.57 |
3.3K |
| 13:51 |
6,096.20 |
6,096.74 |
6,096.08 |
6,096.74 |
7.3K |
| 13:52 |
6,096.99 |
6,096.99 |
6,096.23 |
6,096.23 |
8.8K |
| 13:53 |
6,096.49 |
6,098.07 |
6,096.49 |
6,097.88 |
7.4K |
| 13:54 |
6,098.07 |
6,098.66 |
6,098.07 |
6,098.66 |
1.4K |
| 13:55 |
6,098.71 |
6,099.68 |
6,098.71 |
6,099.68 |
9.9K |
| 13:56 |
6,099.18 |
6,099.18 |
6,098.47 |
6,098.47 |
7.3K |
| 13:57 |
6,098.47 |
6,098.57 |
6,098.39 |
6,098.57 |
4.3K |
| 13:58 |
6,098.57 |
6,099.33 |
6,098.57 |
6,099.33 |
6.3K |
| 13:59 |
6,099.46 |
6,099.46 |
6,099.07 |
6,099.07 |
6.2K |
| 14:00 |
6,098.99 |
6,098.99 |
6,097.27 |
6,097.38 |
8.1K |
| 14:01 |
6,097.99 |
6,098.38 |
6,097.30 |
6,097.30 |
13.6K |
| 14:02 |
6,097.06 |
6,099.24 |
6,097.06 |
6,099.24 |
5.6K |
| 14:03 |
6,099.34 |
6,099.77 |
6,099.34 |
6,099.52 |
9.4K |
| 14:04 |
6,098.89 |
6,098.97 |
6,098.76 |
6,098.76 |
6.7K |
| 14:05 |
6,098.88 |
6,098.88 |
6,097.85 |
6,097.85 |
6.1K |
| 14:06 |
6,096.81 |
6,096.81 |
6,096.34 |
6,096.55 |
7.5K |
| 14:07 |
6,095.02 |
6,095.51 |
6,095.02 |
6,095.51 |
6.4K |
| 14:08 |
6,095.51 |
6,096.71 |
6,095.39 |
6,096.71 |
6.8K |
| 14:09 |
6,096.71 |
6,096.77 |
6,096.51 |
6,096.51 |
4.9K |
| 14:10 |
6,096.45 |
6,096.49 |
6,096.25 |
6,096.25 |
6.3K |
| 14:11 |
6,096.64 |
6,096.67 |
6,095.91 |
6,095.91 |
9.0K |
| 14:12 |
6,095.16 |
6,095.35 |
6,095.16 |
6,095.19 |
7.5K |
| 14:13 |
6,095.19 |
6,095.19 |
6,094.45 |
6,094.45 |
6.3K |
| 14:14 |
6,094.45 |
6,094.67 |
6,094.45 |
6,094.51 |
4.5K |
| 14:15 |
6,093.79 |
6,093.79 |
6,092.74 |
6,092.74 |
5.3K |
| 14:16 |
6,093.22 |
6,095.34 |
6,092.91 |
6,095.34 |
13.9K |
| 14:17 |
6,095.34 |
6,095.52 |
6,095.34 |
6,095.50 |
2.0K |
| 14:18 |
6,095.44 |
6,095.71 |
6,095.44 |
6,095.64 |
6.5K |
| 14:19 |
6,096.03 |
6,097.27 |
6,096.03 |
6,097.27 |
8.2K |
| 14:20 |
6,096.05 |
6,097.99 |
6,096.05 |
6,097.99 |
5.0K |
| 14:21 |
6,099.47 |
6,099.63 |
6,098.80 |
6,098.80 |
10.0K |
| 14:22 |
6,099.21 |
6,099.21 |
6,098.89 |
6,099.21 |
8.5K |
| 14:23 |
6,098.89 |
6,099.14 |
6,098.89 |
6,098.89 |
6.0K |
| 14:24 |
6,098.84 |
6,098.84 |
6,098.01 |
6,098.17 |
16.0K |
| 14:25 |
6,098.18 |
6,098.97 |
6,098.18 |
6,098.97 |
8.2K |
| 14:26 |
6,098.33 |
6,098.33 |
6,096.92 |
6,097.04 |
5.5K |
| 14:27 |
6,097.43 |
6,098.18 |
6,097.43 |
6,098.18 |
4.5K |
| 14:28 |
6,098.18 |
6,098.18 |
6,097.38 |
6,098.11 |
7.2K |
| 14:29 |
6,098.70 |
6,098.96 |
6,098.45 |
6,098.45 |
8.8K |
| 14:30 |
6,097.60 |
6,098.32 |
6,097.04 |
6,098.32 |
16.3K |
| 14:31 |
6,098.18 |
6,099.51 |
6,098.18 |
6,099.39 |
6.4K |
| 14:32 |
6,100.37 |
6,100.37 |
6,099.89 |
6,100.22 |
13.8K |
| 14:33 |
6,100.10 |
6,100.29 |
6,100.10 |
6,100.29 |
9.6K |
| 14:34 |
6,100.01 |
6,100.07 |
6,099.21 |
6,100.04 |
14.6K |
| 14:35 |
6,100.06 |
6,100.06 |
6,098.99 |
6,098.99 |
9.6K |
| 14:36 |
6,099.66 |
6,100.56 |
6,099.66 |
6,100.56 |
10.1K |
| 14:37 |
6,100.91 |
6,100.91 |
6,099.61 |
6,099.61 |
8.5K |
| 14:38 |
6,101.08 |
6,101.08 |
6,100.04 |
6,100.05 |
8.0K |
| 14:39 |
6,099.79 |
6,100.76 |
6,099.79 |
6,100.76 |
5.7K |
| 14:40 |
6,100.37 |
6,100.37 |
6,099.86 |
6,099.86 |
10.3K |
| 14:41 |
6,098.68 |
6,099.66 |
6,098.56 |
6,099.66 |
8.3K |
| 14:42 |
6,099.75 |
6,099.76 |
6,098.85 |
6,099.63 |
7.9K |
| 14:43 |
6,099.44 |
6,101.36 |
6,099.42 |
6,101.36 |
7.0K |
| 14:44 |
6,100.58 |
6,101.39 |
6,100.58 |
6,101.07 |
5.5K |
| 14:45 |
6,100.83 |
6,101.26 |
6,100.71 |
6,101.13 |
8.8K |
| 14:46 |
6,101.19 |
6,102.15 |
6,101.19 |
6,102.02 |
6.6K |
| 14:47 |
6,101.91 |
6,102.14 |
6,101.82 |
6,102.14 |
9.9K |
| 14:48 |
6,102.48 |
6,104.27 |
6,102.48 |
6,104.27 |
15.1K |
| 14:49 |
6,104.66 |
6,104.66 |
6,102.84 |
6,102.84 |
6.4K |
| 14:50 |
6,103.23 |
6,103.94 |
6,103.23 |
6,103.94 |
6.6K |
| 14:51 |
6,103.94 |
6,103.94 |
6,103.03 |
6,103.07 |
7.4K |
| 14:52 |
6,102.64 |
6,102.64 |
6,101.69 |
6,101.69 |
13.3K |
| 14:53 |
6,101.31 |
6,101.80 |
6,101.31 |
6,101.80 |
6.7K |
| 14:54 |
6,101.65 |
6,101.65 |
6,100.96 |
6,100.96 |
9.0K |
| 14:55 |
6,101.73 |
6,101.73 |
6,100.12 |
6,100.12 |
11.4K |
| 14:56 |
6,099.92 |
6,099.92 |
6,099.37 |
6,099.44 |
6.5K |
| 14:57 |
6,099.44 |
6,099.44 |
6,098.92 |
6,099.43 |
4.9K |
| 14:58 |
6,099.43 |
6,099.43 |
6,099.25 |
6,099.34 |
6.2K |
| 14:59 |
6,099.42 |
6,099.82 |
6,099.22 |
6,099.82 |
4.2K |
| 15:00 |
6,100.01 |
6,100.26 |
6,100.01 |
6,100.26 |
9.0K |
| 15:01 |
6,100.26 |
6,100.26 |
6,099.26 |
6,099.32 |
8.0K |
| 15:02 |
6,099.05 |
6,099.24 |
6,098.94 |
6,098.94 |
11.6K |
| 15:03 |
6,098.33 |
6,099.32 |
6,098.33 |
6,099.31 |
7.8K |
| 15:04 |
6,099.12 |
6,099.12 |
6,096.27 |
6,096.27 |
12.4K |
| 15:05 |
6,096.27 |
6,096.27 |
6,096.15 |
6,096.16 |
4.1K |
| 15:06 |
6,096.10 |
6,096.10 |
6,094.19 |
6,094.19 |
12.3K |
| 15:07 |
6,093.91 |
6,093.91 |
6,091.62 |
6,091.62 |
7.5K |
| 15:08 |
6,091.48 |
6,091.48 |
6,090.31 |
6,090.31 |
11.0K |
| 15:09 |
6,090.70 |
6,090.70 |
6,089.82 |
6,089.82 |
8.3K |
| 15:10 |
6,090.05 |
6,091.33 |
6,090.05 |
6,091.33 |
14.6K |
| 15:11 |
6,091.46 |
6,092.03 |
6,091.03 |
6,091.03 |
24.6K |
| 15:12 |
6,091.06 |
6,092.21 |
6,090.77 |
6,092.21 |
11.6K |
| 15:13 |
6,093.87 |
6,093.87 |
6,091.97 |
6,091.97 |
21.7K |
| 15:14 |
6,092.69 |
6,093.53 |
6,091.58 |
6,091.58 |
19.5K |
| 15:15 |
6,091.58 |
6,091.65 |
6,091.14 |
6,091.46 |
7.6K |
| 15:16 |
6,091.20 |
6,091.20 |
6,090.45 |
6,090.45 |
8.8K |
| 15:17 |
6,089.97 |
6,090.14 |
6,089.77 |
6,090.14 |
5.4K |
| 15:18 |
6,090.35 |
6,091.11 |
6,089.56 |
6,089.56 |
7.5K |
| 15:19 |
6,088.40 |
6,088.40 |
6,086.66 |
6,086.66 |
5.4K |
| 15:20 |
6,085.89 |
6,085.97 |
6,083.75 |
6,083.75 |
13.7K |
| 15:21 |
6,083.60 |
6,083.75 |
6,083.60 |
6,083.67 |
6.3K |
| 15:22 |
6,083.03 |
6,083.19 |
6,081.61 |
6,081.61 |
5.1K |
| 15:23 |
6,081.61 |
6,083.25 |
6,081.56 |
6,083.21 |
17.6K |
| 15:24 |
6,082.95 |
6,083.66 |
6,082.95 |
6,083.66 |
4.9K |
| 15:25 |
6,083.30 |
6,083.50 |
6,083.30 |
6,083.45 |
3.2K |
| 15:26 |
6,083.35 |
6,083.94 |
6,082.97 |
6,083.94 |
20.7K |
| 15:27 |
6,081.80 |
6,081.80 |
6,080.65 |
6,080.65 |
6.2K |
| 15:28 |
6,079.94 |
6,081.07 |
6,079.93 |
6,081.07 |
21.1K |
| 15:29 |
6,081.23 |
6,081.26 |
6,080.95 |
6,080.95 |
3.3K |
| 15:30 |
6,080.69 |
6,080.87 |
6,080.59 |
6,080.87 |
6.5K |
| 15:31 |
6,080.72 |
6,080.99 |
6,080.23 |
6,080.23 |
23.5K |
| 15:32 |
6,078.88 |
6,078.88 |
6,078.35 |
6,078.84 |
27.3K |
| 15:33 |
6,078.71 |
6,079.98 |
6,078.68 |
6,079.98 |
14.8K |
| 15:34 |
6,080.78 |
6,081.84 |
6,080.78 |
6,081.80 |
10.3K |
| 15:35 |
6,080.59 |
6,083.27 |
6,079.62 |
6,083.27 |
18.1K |
| 15:36 |
6,083.42 |
6,084.64 |
6,082.91 |
6,084.64 |
14.6K |
| 15:37 |
6,085.33 |
6,085.33 |
6,084.10 |
6,084.10 |
11.6K |
| 15:38 |
6,084.60 |
6,084.67 |
6,084.27 |
6,084.27 |
19.4K |
| 15:39 |
6,084.47 |
6,086.30 |
6,084.47 |
6,086.30 |
18.5K |
| 15:40 |
6,086.62 |
6,087.84 |
6,086.62 |
6,087.84 |
10.4K |
| 15:41 |
6,087.67 |
6,088.05 |
6,087.39 |
6,087.39 |
13.7K |
| 15:42 |
6,088.18 |
6,088.18 |
6,086.23 |
6,086.47 |
31.2K |
| 15:43 |
6,086.35 |
6,087.06 |
6,086.35 |
6,087.06 |
21.1K |
| 15:44 |
6,087.77 |
6,088.03 |
6,087.77 |
6,088.03 |
12.8K |
| 15:45 |
6,088.45 |
6,088.75 |
6,087.83 |
6,087.83 |
25.3K |
| 15:46 |
6,088.08 |
6,088.08 |
6,085.88 |
6,085.88 |
19.6K |
| 15:47 |
6,085.50 |
6,085.57 |
6,085.39 |
6,085.39 |
19.9K |
| 15:48 |
6,085.37 |
6,085.37 |
6,084.76 |
6,084.90 |
24.0K |
| 15:49 |
6,084.15 |
6,084.27 |
6,083.49 |
6,084.23 |
30.4K |
| 15:50 |
6,085.28 |
6,088.27 |
6,085.28 |
6,087.36 |
100.7K |
| 15:51 |
6,087.34 |
6,087.57 |
6,086.39 |
6,086.39 |
36.6K |
| 15:52 |
6,085.69 |
6,085.69 |
6,083.89 |
6,083.89 |
41.1K |
| 15:53 |
6,084.50 |
6,084.69 |
6,083.91 |
6,084.69 |
45.2K |
| 15:54 |
6,084.86 |
6,085.21 |
6,084.86 |
6,084.87 |
27.3K |
| 15:55 |
6,084.85 |
6,084.85 |
6,084.29 |
6,084.73 |
66.1K |
| 15:56 |
6,083.41 |
6,083.41 |
6,079.60 |
6,080.00 |
101.9K |
| 15:57 |
6,080.83 |
6,081.58 |
6,079.64 |
6,079.64 |
57.7K |
| 15:58 |
6,079.43 |
6,079.77 |
6,079.33 |
6,079.33 |
64.8K |
| 15:59 |
6,079.45 |
6,081.04 |
6,079.45 |
6,081.04 |
104.9K |
| 16:00 |
6,081.02 |
6,081.02 |
6,079.80 |
6,079.80 |
13,545.7K |
| 16:01 |
6,079.80 |
6,079.80 |
6,079.80 |
6,079.80 |
115.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|