| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,079.80 |
6,097.39 |
6,079.80 |
6,097.39 |
63.0K |
| 09:31 |
6,095.99 |
6,101.31 |
6,095.99 |
6,101.31 |
17.2K |
| 09:32 |
6,102.59 |
6,110.01 |
6,102.59 |
6,110.01 |
20.8K |
| 09:33 |
6,109.40 |
6,111.09 |
6,109.40 |
6,110.96 |
13.8K |
| 09:34 |
6,111.34 |
6,111.34 |
6,110.58 |
6,111.04 |
13.0K |
| 09:35 |
6,108.59 |
6,108.59 |
6,107.50 |
6,107.88 |
8.5K |
| 09:36 |
6,107.11 |
6,107.11 |
6,104.46 |
6,104.46 |
6.4K |
| 09:37 |
6,104.34 |
6,104.47 |
6,102.80 |
6,102.80 |
4.7K |
| 09:38 |
6,102.82 |
6,104.47 |
6,102.82 |
6,104.47 |
5.0K |
| 09:39 |
6,103.37 |
6,105.91 |
6,103.37 |
6,104.59 |
10.2K |
| 09:40 |
6,105.23 |
6,107.01 |
6,105.23 |
6,107.01 |
11.8K |
| 09:41 |
6,106.48 |
6,107.53 |
6,106.00 |
6,106.81 |
7.3K |
| 09:42 |
6,107.71 |
6,111.02 |
6,107.71 |
6,111.02 |
8.3K |
| 09:43 |
6,110.77 |
6,111.17 |
6,110.39 |
6,110.39 |
7.4K |
| 09:44 |
6,110.01 |
6,110.01 |
6,109.55 |
6,109.71 |
6.4K |
| 09:45 |
6,111.22 |
6,111.67 |
6,105.93 |
6,107.07 |
16.5K |
| 09:46 |
6,108.26 |
6,108.26 |
6,102.74 |
6,102.74 |
19.5K |
| 09:47 |
6,101.57 |
6,101.57 |
6,096.94 |
6,098.09 |
18.2K |
| 09:48 |
6,097.97 |
6,097.97 |
6,095.09 |
6,095.09 |
5.9K |
| 09:49 |
6,094.43 |
6,094.43 |
6,092.33 |
6,092.33 |
7.3K |
| 09:50 |
6,094.30 |
6,095.75 |
6,093.40 |
6,095.75 |
5.0K |
| 09:51 |
6,096.50 |
6,097.14 |
6,096.17 |
6,097.14 |
4.7K |
| 09:52 |
6,098.16 |
6,099.05 |
6,097.63 |
6,097.63 |
5.5K |
| 09:53 |
6,097.45 |
6,097.45 |
6,094.28 |
6,094.28 |
5.3K |
| 09:54 |
6,094.60 |
6,097.02 |
6,094.02 |
6,097.02 |
6.5K |
| 09:55 |
6,097.63 |
6,097.87 |
6,096.99 |
6,096.99 |
7.7K |
| 09:56 |
6,097.72 |
6,099.20 |
6,097.72 |
6,098.69 |
3.1K |
| 09:57 |
6,095.08 |
6,095.08 |
6,093.44 |
6,093.99 |
6.8K |
| 09:58 |
6,093.60 |
6,093.60 |
6,090.97 |
6,091.05 |
6.5K |
| 09:59 |
6,089.72 |
6,089.72 |
6,086.25 |
6,086.25 |
7.5K |
| 10:00 |
6,085.63 |
6,085.82 |
6,082.98 |
6,082.98 |
14.3K |
| 10:01 |
6,081.75 |
6,081.75 |
6,074.03 |
6,074.03 |
12.3K |
| 10:02 |
6,075.36 |
6,076.03 |
6,074.18 |
6,076.03 |
10.4K |
| 10:03 |
6,076.72 |
6,076.72 |
6,075.65 |
6,075.69 |
5.3K |
| 10:04 |
6,076.43 |
6,079.59 |
6,076.43 |
6,079.59 |
3.8K |
| 10:05 |
6,077.34 |
6,078.69 |
6,077.34 |
6,078.69 |
7.7K |
| 10:06 |
6,076.59 |
6,076.73 |
6,074.85 |
6,074.85 |
9.8K |
| 10:07 |
6,073.83 |
6,073.89 |
6,073.07 |
6,073.07 |
5.5K |
| 10:08 |
6,072.87 |
6,072.87 |
6,069.66 |
6,069.66 |
18.6K |
| 10:09 |
6,070.80 |
6,071.18 |
6,070.80 |
6,070.99 |
6.9K |
| 10:10 |
6,071.52 |
6,071.52 |
6,070.27 |
6,070.81 |
12.7K |
| 10:11 |
6,071.73 |
6,071.74 |
6,071.30 |
6,071.74 |
6.4K |
| 10:12 |
6,072.88 |
6,072.88 |
6,071.35 |
6,071.35 |
15.2K |
| 10:13 |
6,071.17 |
6,072.70 |
6,071.17 |
6,072.70 |
5.0K |
| 10:14 |
6,072.38 |
6,072.83 |
6,072.38 |
6,072.83 |
4.9K |
| 10:15 |
6,072.66 |
6,072.79 |
6,070.64 |
6,070.64 |
8.6K |
| 10:16 |
6,070.41 |
6,070.41 |
6,068.58 |
6,068.58 |
24.1K |
| 10:17 |
6,068.39 |
6,068.39 |
6,067.62 |
6,067.80 |
8.8K |
| 10:18 |
6,067.30 |
6,067.30 |
6,066.91 |
6,067.11 |
4.7K |
| 10:19 |
6,068.29 |
6,071.25 |
6,068.29 |
6,071.25 |
7.8K |
| 10:20 |
6,072.48 |
6,072.48 |
6,072.45 |
6,072.46 |
4.1K |
| 10:21 |
6,072.46 |
6,073.99 |
6,072.46 |
6,073.99 |
7.5K |
| 10:22 |
6,073.99 |
6,073.99 |
6,072.53 |
6,072.53 |
6.3K |
| 10:23 |
6,072.53 |
6,073.77 |
6,072.53 |
6,073.77 |
5.5K |
| 10:24 |
6,075.35 |
6,075.74 |
6,075.35 |
6,075.36 |
5.5K |
| 10:25 |
6,073.99 |
6,073.99 |
6,073.45 |
6,073.45 |
9.3K |
| 10:26 |
6,073.32 |
6,073.32 |
6,072.67 |
6,072.67 |
4.5K |
| 10:27 |
6,072.67 |
6,073.30 |
6,072.67 |
6,073.10 |
2.7K |
| 10:28 |
6,072.64 |
6,073.53 |
6,072.44 |
6,073.53 |
4.6K |
| 10:29 |
6,073.41 |
6,074.19 |
6,073.41 |
6,074.19 |
8.0K |
| 10:30 |
6,074.31 |
6,074.31 |
6,070.70 |
6,070.70 |
16.9K |
| 10:31 |
6,070.13 |
6,070.13 |
6,069.15 |
6,069.15 |
4.1K |
| 10:32 |
6,071.61 |
6,071.61 |
6,070.28 |
6,070.54 |
7.5K |
| 10:33 |
6,069.89 |
6,069.98 |
6,069.45 |
6,069.45 |
5.1K |
| 10:34 |
6,069.26 |
6,069.71 |
6,068.74 |
6,068.74 |
6.9K |
| 10:35 |
6,068.88 |
6,068.88 |
6,068.00 |
6,068.12 |
8.3K |
| 10:36 |
6,067.06 |
6,069.24 |
6,067.06 |
6,069.24 |
7.5K |
| 10:37 |
6,068.59 |
6,069.72 |
6,068.20 |
6,069.72 |
4.3K |
| 10:38 |
6,071.84 |
6,072.03 |
6,070.90 |
6,070.90 |
6.1K |
| 10:39 |
6,071.29 |
6,072.60 |
6,071.29 |
6,072.60 |
7.3K |
| 10:40 |
6,072.60 |
6,073.43 |
6,072.60 |
6,073.43 |
6.5K |
| 10:41 |
6,073.48 |
6,073.48 |
6,072.17 |
6,072.17 |
4.3K |
| 10:42 |
6,072.63 |
6,073.21 |
6,072.07 |
6,073.21 |
6.1K |
| 10:43 |
6,073.78 |
6,074.85 |
6,073.78 |
6,074.52 |
6.4K |
| 10:44 |
6,074.65 |
6,074.65 |
6,073.19 |
6,073.25 |
8.1K |
| 10:45 |
6,072.47 |
6,072.47 |
6,071.91 |
6,072.43 |
4.1K |
| 10:46 |
6,071.51 |
6,071.51 |
6,070.94 |
6,070.94 |
3.5K |
| 10:47 |
6,071.14 |
6,071.14 |
6,069.34 |
6,069.73 |
12.8K |
| 10:48 |
6,069.74 |
6,069.74 |
6,068.96 |
6,069.40 |
6.2K |
| 10:49 |
6,071.07 |
6,072.34 |
6,071.07 |
6,072.34 |
3.5K |
| 10:50 |
6,072.08 |
6,072.59 |
6,072.08 |
6,072.20 |
4.3K |
| 10:51 |
6,072.55 |
6,073.14 |
6,072.55 |
6,072.95 |
7.7K |
| 10:52 |
6,073.83 |
6,075.68 |
6,073.83 |
6,074.78 |
5.6K |
| 10:53 |
6,074.90 |
6,077.92 |
6,074.90 |
6,077.42 |
8.2K |
| 10:54 |
6,077.51 |
6,077.95 |
6,077.51 |
6,077.95 |
2.8K |
| 10:55 |
6,078.71 |
6,080.85 |
6,078.59 |
6,080.85 |
7.3K |
| 10:56 |
6,079.30 |
6,079.54 |
6,078.75 |
6,079.54 |
8.6K |
| 10:57 |
6,079.66 |
6,081.18 |
6,079.66 |
6,081.18 |
4.4K |
| 10:58 |
6,081.96 |
6,085.71 |
6,081.96 |
6,085.71 |
4.9K |
| 10:59 |
6,086.22 |
6,087.96 |
6,086.22 |
6,087.24 |
10.6K |
| 11:00 |
6,087.49 |
6,088.77 |
6,087.49 |
6,088.77 |
2.5K |
| 11:01 |
6,087.48 |
6,087.48 |
6,084.07 |
6,084.78 |
12.1K |
| 11:02 |
6,084.78 |
6,084.84 |
6,084.31 |
6,084.84 |
3.2K |
| 11:03 |
6,085.02 |
6,085.27 |
6,084.63 |
6,085.27 |
6.9K |
| 11:04 |
6,085.27 |
6,085.27 |
6,084.81 |
6,084.81 |
4.0K |
| 11:05 |
6,083.93 |
6,084.66 |
6,083.93 |
6,084.27 |
12.2K |
| 11:06 |
6,084.11 |
6,084.96 |
6,084.11 |
6,084.96 |
4.2K |
| 11:07 |
6,084.52 |
6,084.67 |
6,083.97 |
6,084.67 |
9.7K |
| 11:08 |
6,084.29 |
6,084.74 |
6,084.10 |
6,084.74 |
4.6K |
| 11:09 |
6,087.49 |
6,087.49 |
6,086.93 |
6,087.32 |
7.2K |
| 11:10 |
6,088.22 |
6,088.22 |
6,087.96 |
6,087.96 |
6.7K |
| 11:11 |
6,087.91 |
6,089.20 |
6,087.91 |
6,089.20 |
4.5K |
| 11:12 |
6,089.83 |
6,089.89 |
6,089.50 |
6,089.50 |
5.0K |
| 11:13 |
6,089.44 |
6,090.44 |
6,089.44 |
6,090.19 |
4.2K |
| 11:14 |
6,090.13 |
6,090.72 |
6,089.74 |
6,090.72 |
4.6K |
| 11:15 |
6,090.53 |
6,090.53 |
6,090.08 |
6,090.39 |
6.5K |
| 11:16 |
6,090.78 |
6,090.78 |
6,089.58 |
6,089.58 |
6.3K |
| 11:17 |
6,089.58 |
6,089.58 |
6,087.75 |
6,087.88 |
7.4K |
| 11:18 |
6,087.55 |
6,087.55 |
6,086.74 |
6,086.74 |
5.5K |
| 11:19 |
6,086.74 |
6,086.74 |
6,086.37 |
6,086.37 |
4.0K |
| 11:20 |
6,085.99 |
6,085.99 |
6,085.34 |
6,085.34 |
10.2K |
| 11:21 |
6,085.77 |
6,087.28 |
6,085.77 |
6,087.28 |
6.5K |
| 11:22 |
6,087.58 |
6,088.92 |
6,087.58 |
6,088.41 |
7.1K |
| 11:23 |
6,088.86 |
6,088.86 |
6,085.46 |
6,085.46 |
9.2K |
| 11:24 |
6,085.16 |
6,085.99 |
6,085.16 |
6,085.48 |
21.8K |
| 11:25 |
6,085.55 |
6,087.95 |
6,085.55 |
6,087.95 |
6.3K |
| 11:26 |
6,088.34 |
6,089.83 |
6,088.34 |
6,089.05 |
6.2K |
| 11:27 |
6,089.05 |
6,089.61 |
6,089.05 |
6,089.61 |
4.9K |
| 11:28 |
6,090.59 |
6,090.75 |
6,090.59 |
6,090.75 |
4.9K |
| 11:29 |
6,091.08 |
6,091.08 |
6,090.11 |
6,090.11 |
9.3K |
| 11:30 |
6,089.59 |
6,091.11 |
6,089.59 |
6,091.11 |
8.9K |
| 11:31 |
6,091.23 |
6,091.23 |
6,089.74 |
6,089.74 |
6.3K |
| 11:32 |
6,088.08 |
6,088.08 |
6,087.57 |
6,087.88 |
9.7K |
| 11:33 |
6,087.49 |
6,088.44 |
6,086.52 |
6,086.52 |
15.4K |
| 11:34 |
6,085.99 |
6,085.99 |
6,085.59 |
6,085.59 |
1.8K |
| 11:35 |
6,085.98 |
6,085.98 |
6,085.33 |
6,085.82 |
13.6K |
| 11:36 |
6,084.37 |
6,085.41 |
6,084.12 |
6,085.41 |
14.5K |
| 11:37 |
6,084.13 |
6,084.82 |
6,083.62 |
6,084.82 |
8.5K |
| 11:38 |
6,084.55 |
6,084.82 |
6,083.98 |
6,083.98 |
5.4K |
| 11:39 |
6,083.98 |
6,085.06 |
6,083.98 |
6,085.06 |
7.6K |
| 11:40 |
6,084.72 |
6,085.36 |
6,084.58 |
6,084.80 |
8.3K |
| 11:41 |
6,085.18 |
6,086.14 |
6,085.11 |
6,085.11 |
5.3K |
| 11:42 |
6,085.11 |
6,085.11 |
6,084.82 |
6,084.87 |
1.7K |
| 11:43 |
6,085.65 |
6,086.31 |
6,085.65 |
6,086.31 |
4.9K |
| 11:44 |
6,086.77 |
6,087.30 |
6,086.44 |
6,087.18 |
13.2K |
| 11:45 |
6,087.30 |
6,087.30 |
6,086.67 |
6,086.96 |
5.8K |
| 11:46 |
6,086.57 |
6,086.57 |
6,084.23 |
6,084.23 |
6.8K |
| 11:47 |
6,084.75 |
6,084.75 |
6,084.40 |
6,084.40 |
4.4K |
| 11:48 |
6,084.27 |
6,084.72 |
6,083.77 |
6,083.77 |
13.1K |
| 11:49 |
6,083.77 |
6,084.36 |
6,083.52 |
6,084.36 |
5.0K |
| 11:50 |
6,084.43 |
6,084.43 |
6,083.82 |
6,083.82 |
2.0K |
| 11:51 |
6,084.78 |
6,086.95 |
6,084.78 |
6,086.95 |
12.5K |
| 11:52 |
6,086.95 |
6,086.95 |
6,085.70 |
6,085.70 |
5.3K |
| 11:53 |
6,085.47 |
6,085.49 |
6,084.84 |
6,084.84 |
5.1K |
| 11:54 |
6,084.41 |
6,084.41 |
6,082.99 |
6,082.99 |
8.7K |
| 11:55 |
6,082.99 |
6,083.29 |
6,082.62 |
6,083.29 |
4.0K |
| 11:56 |
6,083.16 |
6,083.36 |
6,082.79 |
6,082.79 |
2.7K |
| 11:57 |
6,084.51 |
6,084.51 |
6,083.83 |
6,083.83 |
11.4K |
| 11:58 |
6,082.64 |
6,083.55 |
6,082.38 |
6,083.55 |
16.2K |
| 11:59 |
6,084.02 |
6,084.36 |
6,084.02 |
6,084.36 |
13.5K |
| 12:00 |
6,084.36 |
6,085.18 |
6,084.28 |
6,084.28 |
8.6K |
| 12:01 |
6,084.28 |
6,084.28 |
6,083.54 |
6,083.81 |
1.3K |
| 12:02 |
6,083.42 |
6,084.64 |
6,083.42 |
6,084.64 |
5.1K |
| 12:03 |
6,084.55 |
6,084.55 |
6,081.31 |
6,081.31 |
19.5K |
| 12:04 |
6,080.29 |
6,080.29 |
6,079.04 |
6,080.15 |
5.8K |
| 12:05 |
6,080.54 |
6,080.54 |
6,080.28 |
6,080.28 |
1.8K |
| 12:06 |
6,079.66 |
6,079.66 |
6,078.01 |
6,078.46 |
11.5K |
| 12:07 |
6,078.56 |
6,079.13 |
6,078.56 |
6,079.13 |
4.1K |
| 12:08 |
6,079.32 |
6,079.32 |
6,078.93 |
6,078.99 |
5.6K |
| 12:09 |
6,079.11 |
6,080.71 |
6,079.11 |
6,080.71 |
4.4K |
| 12:10 |
6,080.71 |
6,081.10 |
6,080.71 |
6,081.10 |
4.9K |
| 12:11 |
6,081.23 |
6,081.23 |
6,079.84 |
6,079.84 |
10.0K |
| 12:12 |
6,079.45 |
6,080.36 |
6,079.07 |
6,079.07 |
7.0K |
| 12:13 |
6,078.48 |
6,078.48 |
6,077.93 |
6,077.93 |
3.0K |
| 12:14 |
6,077.81 |
6,077.81 |
6,076.96 |
6,076.96 |
8.7K |
| 12:15 |
6,077.35 |
6,077.35 |
6,077.12 |
6,077.12 |
11.2K |
| 12:16 |
6,077.12 |
6,077.12 |
6,072.95 |
6,072.95 |
10.8K |
| 12:17 |
6,073.77 |
6,073.77 |
6,073.32 |
6,073.53 |
12.4K |
| 12:18 |
6,073.92 |
6,075.07 |
6,073.92 |
6,074.56 |
12.9K |
| 12:19 |
6,074.56 |
6,074.56 |
6,072.45 |
6,072.45 |
10.2K |
| 12:20 |
6,072.84 |
6,072.84 |
6,072.37 |
6,072.37 |
4.6K |
| 12:21 |
6,072.37 |
6,072.37 |
6,071.63 |
6,071.63 |
2.0K |
| 12:22 |
6,071.65 |
6,072.45 |
6,071.50 |
6,072.45 |
5.6K |
| 12:23 |
6,072.12 |
6,072.12 |
6,071.56 |
6,071.56 |
10.3K |
| 12:24 |
6,072.08 |
6,072.08 |
6,071.17 |
6,071.17 |
7.2K |
| 12:25 |
6,070.69 |
6,071.56 |
6,070.69 |
6,071.56 |
6.5K |
| 12:26 |
6,071.76 |
6,071.76 |
6,071.18 |
6,071.18 |
16.6K |
| 12:27 |
6,071.18 |
6,071.18 |
6,070.88 |
6,070.88 |
5.1K |
| 12:28 |
6,070.88 |
6,070.88 |
6,070.06 |
6,070.06 |
2.5K |
| 12:29 |
6,069.93 |
6,069.93 |
6,069.51 |
6,069.89 |
4.6K |
| 12:30 |
6,070.27 |
6,070.98 |
6,070.27 |
6,070.98 |
11.0K |
| 12:31 |
6,071.24 |
6,073.18 |
6,071.24 |
6,073.18 |
6.1K |
| 12:32 |
6,073.55 |
6,073.94 |
6,073.55 |
6,073.94 |
6.4K |
| 12:33 |
6,073.94 |
6,073.95 |
6,073.14 |
6,073.95 |
6.6K |
| 12:34 |
6,074.84 |
6,074.84 |
6,073.94 |
6,073.94 |
4.7K |
| 12:35 |
6,073.67 |
6,073.68 |
6,073.39 |
6,073.39 |
2.3K |
| 12:36 |
6,073.04 |
6,073.04 |
6,071.67 |
6,071.67 |
6.2K |
| 12:37 |
6,071.95 |
6,071.95 |
6,070.88 |
6,070.88 |
16.0K |
| 12:38 |
6,070.88 |
6,071.06 |
6,070.88 |
6,071.06 |
4.9K |
| 12:39 |
6,071.37 |
6,071.37 |
6,070.47 |
6,070.47 |
6.3K |
| 12:40 |
6,070.47 |
6,071.04 |
6,070.47 |
6,070.79 |
8.1K |
| 12:41 |
6,070.71 |
6,070.95 |
6,070.58 |
6,070.95 |
4.0K |
| 12:42 |
6,071.01 |
6,071.01 |
6,070.58 |
6,070.58 |
6.8K |
| 12:43 |
6,069.74 |
6,069.74 |
6,069.56 |
6,069.56 |
3.1K |
| 12:44 |
6,069.94 |
6,071.02 |
6,069.94 |
6,071.02 |
7.2K |
| 12:45 |
6,070.26 |
6,071.65 |
6,070.26 |
6,071.65 |
8.7K |
| 12:46 |
6,071.65 |
6,071.91 |
6,071.65 |
6,071.91 |
4.7K |
| 12:47 |
6,071.91 |
6,071.91 |
6,070.79 |
6,070.79 |
8.6K |
| 12:48 |
6,070.79 |
6,071.87 |
6,070.79 |
6,071.87 |
4.6K |
| 12:49 |
6,071.74 |
6,071.74 |
6,070.84 |
6,071.02 |
8.9K |
| 12:50 |
6,071.29 |
6,071.65 |
6,071.29 |
6,071.65 |
10.8K |
| 12:51 |
6,071.65 |
6,074.61 |
6,071.63 |
6,074.61 |
10.2K |
| 12:52 |
6,074.61 |
6,074.92 |
6,074.61 |
6,074.92 |
10.6K |
| 12:53 |
6,074.92 |
6,075.33 |
6,074.01 |
6,074.01 |
12.1K |
| 12:54 |
6,074.46 |
6,075.11 |
6,074.16 |
6,075.11 |
5.3K |
| 12:55 |
6,075.24 |
6,075.24 |
6,073.39 |
6,073.84 |
9.9K |
| 12:56 |
6,074.14 |
6,074.14 |
6,073.41 |
6,073.41 |
9.0K |
| 12:57 |
6,073.35 |
6,073.35 |
6,071.74 |
6,071.74 |
9.1K |
| 12:58 |
6,071.72 |
6,071.72 |
6,071.60 |
6,071.60 |
1.3K |
| 12:59 |
6,073.33 |
6,073.33 |
6,072.94 |
6,073.25 |
9.6K |
| 13:00 |
6,073.18 |
6,074.22 |
6,073.18 |
6,073.75 |
12.5K |
| 13:01 |
6,073.75 |
6,073.75 |
6,073.45 |
6,073.57 |
2.9K |
| 13:02 |
6,073.18 |
6,075.48 |
6,073.18 |
6,074.82 |
17.6K |
| 13:03 |
6,074.82 |
6,074.82 |
6,074.76 |
6,074.76 |
2.1K |
| 13:04 |
6,075.15 |
6,075.15 |
6,073.51 |
6,073.51 |
16.1K |
| 13:05 |
6,073.51 |
6,075.61 |
6,073.51 |
6,075.61 |
8.2K |
| 13:06 |
6,075.43 |
6,076.37 |
6,075.43 |
6,076.37 |
15.3K |
| 13:07 |
6,077.28 |
6,077.28 |
6,076.48 |
6,076.48 |
10.3K |
| 13:08 |
6,077.23 |
6,077.68 |
6,077.15 |
6,077.50 |
5.5K |
| 13:09 |
6,077.50 |
6,077.50 |
6,077.39 |
6,077.46 |
2.0K |
| 13:10 |
6,077.71 |
6,078.53 |
6,077.71 |
6,078.53 |
14.2K |
| 13:11 |
6,077.27 |
6,077.33 |
6,076.62 |
6,076.62 |
10.0K |
| 13:12 |
6,076.62 |
6,076.62 |
6,075.99 |
6,076.36 |
9.2K |
| 13:13 |
6,076.36 |
6,077.43 |
6,076.36 |
6,077.43 |
5.4K |
| 13:14 |
6,078.18 |
6,078.18 |
6,077.99 |
6,078.07 |
2.8K |
| 13:15 |
6,077.79 |
6,078.17 |
6,077.67 |
6,078.17 |
13.6K |
| 13:16 |
6,078.19 |
6,079.16 |
6,077.90 |
6,079.03 |
7.3K |
| 13:17 |
6,079.03 |
6,079.03 |
6,078.78 |
6,078.80 |
2.6K |
| 13:18 |
6,078.57 |
6,078.57 |
6,078.15 |
6,078.32 |
15.1K |
| 13:19 |
6,078.44 |
6,078.55 |
6,078.04 |
6,078.04 |
2.9K |
| 13:20 |
6,077.66 |
6,077.66 |
6,076.65 |
6,076.65 |
12.5K |
| 13:21 |
6,076.65 |
6,077.27 |
6,076.65 |
6,077.03 |
4.7K |
| 13:22 |
6,077.03 |
6,077.13 |
6,076.75 |
6,076.75 |
3.7K |
| 13:23 |
6,076.62 |
6,076.62 |
6,075.10 |
6,075.10 |
6.3K |
| 13:24 |
6,075.05 |
6,075.05 |
6,073.33 |
6,073.33 |
19.2K |
| 13:25 |
6,071.64 |
6,071.64 |
6,071.09 |
6,071.33 |
7.8K |
| 13:26 |
6,071.47 |
6,071.68 |
6,071.29 |
6,071.66 |
11.7K |
| 13:27 |
6,072.05 |
6,073.01 |
6,072.05 |
6,073.01 |
7.5K |
| 13:28 |
6,073.01 |
6,073.01 |
6,072.81 |
6,072.81 |
1.4K |
| 13:29 |
6,072.81 |
6,072.81 |
6,071.11 |
6,071.11 |
14.8K |
| 13:30 |
6,070.67 |
6,070.87 |
6,070.47 |
6,070.87 |
6.9K |
| 13:31 |
6,071.77 |
6,072.54 |
6,071.33 |
6,071.33 |
10.9K |
| 13:32 |
6,071.29 |
6,071.29 |
6,070.34 |
6,070.34 |
3.1K |
| 13:33 |
6,070.34 |
6,070.34 |
6,068.43 |
6,068.43 |
5.2K |
| 13:34 |
6,068.43 |
6,068.43 |
6,068.10 |
6,068.10 |
7.7K |
| 13:35 |
6,067.51 |
6,068.39 |
6,067.51 |
6,068.39 |
10.5K |
| 13:36 |
6,068.39 |
6,068.39 |
6,065.93 |
6,065.93 |
11.7K |
| 13:37 |
6,065.99 |
6,066.43 |
6,065.47 |
6,066.43 |
8.8K |
| 13:38 |
6,067.57 |
6,068.21 |
6,067.57 |
6,068.08 |
6.6K |
| 13:39 |
6,067.96 |
6,067.96 |
6,067.66 |
6,067.66 |
3.8K |
| 13:40 |
6,067.10 |
6,067.45 |
6,067.10 |
6,067.18 |
8.1K |
| 13:41 |
6,067.18 |
6,067.18 |
6,066.94 |
6,066.94 |
1.7K |
| 13:42 |
6,066.81 |
6,066.81 |
6,065.44 |
6,065.44 |
8.3K |
| 13:43 |
6,065.74 |
6,068.18 |
6,065.54 |
6,068.18 |
14.6K |
| 13:44 |
6,068.18 |
6,068.18 |
6,067.38 |
6,067.38 |
5.4K |
| 13:45 |
6,067.20 |
6,067.20 |
6,067.02 |
6,067.02 |
2.8K |
| 13:46 |
6,067.08 |
6,067.82 |
6,067.08 |
6,067.82 |
8.3K |
| 13:47 |
6,067.76 |
6,067.76 |
6,067.57 |
6,067.68 |
4.6K |
| 13:48 |
6,067.70 |
6,067.81 |
6,067.70 |
6,067.81 |
3.9K |
| 13:49 |
6,068.20 |
6,068.20 |
6,067.90 |
6,067.90 |
5.1K |
| 13:50 |
6,068.00 |
6,068.00 |
6,067.38 |
6,067.50 |
12.8K |
| 13:51 |
6,067.67 |
6,068.66 |
6,067.67 |
6,068.63 |
6.7K |
| 13:52 |
6,068.63 |
6,069.05 |
6,068.63 |
6,068.67 |
8.7K |
| 13:53 |
6,067.85 |
6,067.86 |
6,067.73 |
6,067.76 |
9.5K |
| 13:54 |
6,067.76 |
6,068.78 |
6,067.76 |
6,068.58 |
6.6K |
| 13:55 |
6,068.26 |
6,068.64 |
6,068.26 |
6,068.52 |
6.8K |
| 13:56 |
6,068.58 |
6,070.83 |
6,068.58 |
6,070.83 |
17.9K |
| 13:57 |
6,071.51 |
6,071.51 |
6,070.92 |
6,071.25 |
4.4K |
| 13:58 |
6,071.42 |
6,071.42 |
6,070.88 |
6,070.88 |
3.4K |
| 13:59 |
6,070.88 |
6,070.94 |
6,070.88 |
6,070.94 |
5.0K |
| 14:00 |
6,071.19 |
6,071.19 |
6,070.03 |
6,070.03 |
10.3K |
| 14:01 |
6,070.72 |
6,071.56 |
6,070.16 |
6,071.56 |
8.9K |
| 14:02 |
6,071.24 |
6,072.12 |
6,071.24 |
6,072.12 |
12.3K |
| 14:03 |
6,072.02 |
6,072.02 |
6,071.75 |
6,071.75 |
3.2K |
| 14:04 |
6,071.75 |
6,071.75 |
6,071.00 |
6,071.00 |
7.9K |
| 14:05 |
6,070.81 |
6,070.81 |
6,069.78 |
6,070.22 |
6.2K |
| 14:06 |
6,069.83 |
6,069.83 |
6,068.92 |
6,068.92 |
4.7K |
| 14:07 |
6,068.36 |
6,068.49 |
6,067.60 |
6,067.60 |
5.8K |
| 14:08 |
6,067.14 |
6,067.73 |
6,067.14 |
6,067.63 |
6.2K |
| 14:09 |
6,067.06 |
6,067.06 |
6,066.29 |
6,067.01 |
5.3K |
| 14:10 |
6,066.82 |
6,068.33 |
6,066.82 |
6,068.33 |
7.7K |
| 14:11 |
6,068.33 |
6,070.12 |
6,068.33 |
6,070.12 |
7.6K |
| 14:12 |
6,070.38 |
6,070.38 |
6,069.86 |
6,070.24 |
8.8K |
| 14:13 |
6,071.47 |
6,071.47 |
6,070.44 |
6,070.44 |
5.1K |
| 14:14 |
6,070.44 |
6,071.01 |
6,070.44 |
6,070.49 |
7.8K |
| 14:15 |
6,070.40 |
6,070.95 |
6,070.36 |
6,070.95 |
4.0K |
| 14:16 |
6,070.92 |
6,070.92 |
6,070.41 |
6,070.65 |
5.8K |
| 14:17 |
6,070.65 |
6,070.65 |
6,070.18 |
6,070.61 |
4.3K |
| 14:18 |
6,070.61 |
6,070.73 |
6,070.37 |
6,070.37 |
12.3K |
| 14:19 |
6,070.25 |
6,070.25 |
6,069.64 |
6,069.64 |
4.7K |
| 14:20 |
6,069.45 |
6,070.02 |
6,069.45 |
6,069.96 |
8.1K |
| 14:21 |
6,069.57 |
6,069.76 |
6,069.51 |
6,069.51 |
8.4K |
| 14:22 |
6,069.97 |
6,069.97 |
6,069.60 |
6,069.75 |
9.1K |
| 14:23 |
6,069.63 |
6,071.21 |
6,069.63 |
6,070.13 |
19.0K |
| 14:24 |
6,070.43 |
6,071.47 |
6,070.43 |
6,071.47 |
12.6K |
| 14:25 |
6,071.47 |
6,072.12 |
6,071.47 |
6,072.06 |
8.0K |
| 14:26 |
6,073.04 |
6,073.70 |
6,073.04 |
6,073.70 |
13.4K |
| 14:27 |
6,073.75 |
6,075.16 |
6,073.75 |
6,074.77 |
10.0K |
| 14:28 |
6,075.04 |
6,075.04 |
6,074.52 |
6,074.52 |
5.7K |
| 14:29 |
6,074.52 |
6,075.00 |
6,074.52 |
6,074.88 |
8.1K |
| 14:30 |
6,074.81 |
6,075.16 |
6,074.50 |
6,075.10 |
13.2K |
| 14:31 |
6,073.98 |
6,074.10 |
6,073.98 |
6,074.10 |
7.3K |
| 14:32 |
6,074.71 |
6,075.46 |
6,074.71 |
6,075.46 |
8.2K |
| 14:33 |
6,075.82 |
6,076.11 |
6,075.42 |
6,075.42 |
11.1K |
| 14:34 |
6,075.11 |
6,075.91 |
6,075.11 |
6,075.91 |
6.2K |
| 14:35 |
6,075.91 |
6,076.43 |
6,075.91 |
6,076.43 |
5.4K |
| 14:36 |
6,076.54 |
6,077.04 |
6,076.54 |
6,077.04 |
5.1K |
| 14:37 |
6,077.98 |
6,077.98 |
6,075.64 |
6,075.64 |
14.2K |
| 14:38 |
6,074.45 |
6,074.45 |
6,073.94 |
6,074.00 |
9.1K |
| 14:39 |
6,074.00 |
6,074.50 |
6,074.00 |
6,074.50 |
10.0K |
| 14:40 |
6,074.63 |
6,074.87 |
6,074.63 |
6,074.87 |
7.3K |
| 14:41 |
6,074.89 |
6,076.44 |
6,074.89 |
6,076.44 |
13.4K |
| 14:42 |
6,078.19 |
6,078.19 |
6,077.38 |
6,077.38 |
7.5K |
| 14:43 |
6,077.06 |
6,077.40 |
6,077.06 |
6,077.31 |
8.7K |
| 14:44 |
6,078.01 |
6,079.01 |
6,078.01 |
6,078.43 |
12.1K |
| 14:45 |
6,078.43 |
6,078.94 |
6,078.43 |
6,078.94 |
2.8K |
| 14:46 |
6,078.94 |
6,078.94 |
6,078.74 |
6,078.93 |
6.5K |
| 14:47 |
6,078.88 |
6,079.42 |
6,078.88 |
6,079.18 |
4.1K |
| 14:48 |
6,079.18 |
6,079.89 |
6,079.18 |
6,079.89 |
7.9K |
| 14:49 |
6,079.89 |
6,079.89 |
6,079.77 |
6,079.77 |
14.1K |
| 14:50 |
6,079.65 |
6,079.65 |
6,078.86 |
6,079.05 |
9.2K |
| 14:51 |
6,080.38 |
6,080.50 |
6,079.18 |
6,079.18 |
21.5K |
| 14:52 |
6,079.48 |
6,079.48 |
6,078.22 |
6,078.22 |
7.1K |
| 14:53 |
6,078.40 |
6,079.21 |
6,078.40 |
6,079.14 |
10.3K |
| 14:54 |
6,079.32 |
6,079.76 |
6,079.32 |
6,079.76 |
5.7K |
| 14:55 |
6,080.27 |
6,080.67 |
6,080.14 |
6,080.14 |
8.1K |
| 14:56 |
6,081.27 |
6,082.09 |
6,081.27 |
6,081.78 |
18.1K |
| 14:57 |
6,081.60 |
6,081.60 |
6,080.80 |
6,080.80 |
11.0K |
| 14:58 |
6,080.80 |
6,081.41 |
6,080.80 |
6,081.41 |
4.9K |
| 14:59 |
6,082.17 |
6,082.37 |
6,082.17 |
6,082.37 |
4.6K |
| 15:00 |
6,082.37 |
6,082.37 |
6,080.61 |
6,080.61 |
14.8K |
| 15:01 |
6,080.61 |
6,081.04 |
6,080.42 |
6,081.04 |
7.4K |
| 15:02 |
6,081.42 |
6,081.42 |
6,080.37 |
6,080.85 |
6.2K |
| 15:03 |
6,081.34 |
6,081.34 |
6,080.88 |
6,080.88 |
4.8K |
| 15:04 |
6,080.82 |
6,080.82 |
6,079.95 |
6,080.30 |
9.7K |
| 15:05 |
6,080.93 |
6,082.19 |
6,080.93 |
6,082.19 |
12.2K |
| 15:06 |
6,082.87 |
6,083.61 |
6,082.87 |
6,083.21 |
14.6K |
| 15:07 |
6,083.62 |
6,083.62 |
6,082.60 |
6,083.01 |
7.4K |
| 15:08 |
6,082.09 |
6,082.42 |
6,082.03 |
6,082.42 |
9.6K |
| 15:09 |
6,082.70 |
6,082.82 |
6,082.70 |
6,082.82 |
4.7K |
| 15:10 |
6,082.47 |
6,082.47 |
6,082.25 |
6,082.37 |
7.0K |
| 15:11 |
6,082.37 |
6,083.43 |
6,082.37 |
6,083.43 |
17.8K |
| 15:12 |
6,083.43 |
6,083.58 |
6,083.43 |
6,083.58 |
4.0K |
| 15:13 |
6,083.32 |
6,083.75 |
6,083.25 |
6,083.25 |
9.9K |
| 15:14 |
6,083.55 |
6,086.25 |
6,083.55 |
6,086.25 |
12.9K |
| 15:15 |
6,086.25 |
6,086.31 |
6,086.01 |
6,086.01 |
3.3K |
| 15:16 |
6,086.08 |
6,086.27 |
6,085.26 |
6,085.26 |
19.0K |
| 15:17 |
6,085.20 |
6,085.20 |
6,084.31 |
6,084.31 |
5.9K |
| 15:18 |
6,084.36 |
6,084.56 |
6,084.36 |
6,084.45 |
9.6K |
| 15:19 |
6,084.41 |
6,084.41 |
6,083.09 |
6,083.13 |
10.0K |
| 15:20 |
6,083.06 |
6,083.06 |
6,082.73 |
6,082.73 |
3.2K |
| 15:21 |
6,082.41 |
6,082.41 |
6,079.53 |
6,079.53 |
4.7K |
| 15:22 |
6,079.88 |
6,082.31 |
6,079.63 |
6,082.31 |
23.9K |
| 15:23 |
6,082.43 |
6,082.55 |
6,082.37 |
6,082.47 |
7.4K |
| 15:24 |
6,082.54 |
6,082.54 |
6,081.66 |
6,081.66 |
9.9K |
| 15:25 |
6,081.71 |
6,081.71 |
6,081.28 |
6,081.28 |
7.1K |
| 15:26 |
6,081.30 |
6,081.30 |
6,081.02 |
6,081.08 |
4.9K |
| 15:27 |
6,081.14 |
6,081.63 |
6,081.14 |
6,081.63 |
16.9K |
| 15:28 |
6,081.93 |
6,081.93 |
6,081.36 |
6,081.36 |
2.5K |
| 15:29 |
6,081.79 |
6,082.11 |
6,081.79 |
6,082.11 |
13.4K |
| 15:30 |
6,082.65 |
6,082.65 |
6,082.24 |
6,082.64 |
12.8K |
| 15:31 |
6,082.64 |
6,082.64 |
6,081.38 |
6,081.38 |
17.3K |
| 15:32 |
6,081.41 |
6,081.61 |
6,081.41 |
6,081.56 |
7.7K |
| 15:33 |
6,081.27 |
6,081.27 |
6,080.50 |
6,080.50 |
11.6K |
| 15:34 |
6,080.50 |
6,080.75 |
6,080.50 |
6,080.50 |
14.9K |
| 15:35 |
6,080.36 |
6,080.36 |
6,075.83 |
6,076.10 |
29.0K |
| 15:36 |
6,076.59 |
6,077.86 |
6,076.59 |
6,077.80 |
18.7K |
| 15:37 |
6,078.25 |
6,078.50 |
6,078.25 |
6,078.50 |
3.0K |
| 15:38 |
6,078.76 |
6,079.01 |
6,078.50 |
6,078.50 |
12.3K |
| 15:39 |
6,078.50 |
6,078.99 |
6,078.50 |
6,078.98 |
8.5K |
| 15:40 |
6,078.98 |
6,078.98 |
6,077.33 |
6,077.33 |
16.2K |
| 15:41 |
6,076.11 |
6,076.11 |
6,075.73 |
6,075.79 |
16.9K |
| 15:42 |
6,075.79 |
6,075.79 |
6,075.43 |
6,075.43 |
7.8K |
| 15:43 |
6,074.80 |
6,074.80 |
6,074.30 |
6,074.30 |
7.8K |
| 15:44 |
6,074.09 |
6,074.09 |
6,073.40 |
6,073.58 |
21.3K |
| 15:45 |
6,073.39 |
6,073.77 |
6,072.97 |
6,073.77 |
12.8K |
| 15:46 |
6,073.56 |
6,073.56 |
6,073.39 |
6,073.39 |
5.1K |
| 15:47 |
6,073.34 |
6,075.14 |
6,073.34 |
6,075.14 |
25.8K |
| 15:48 |
6,075.14 |
6,075.60 |
6,074.53 |
6,074.53 |
13.5K |
| 15:49 |
6,074.75 |
6,075.07 |
6,074.55 |
6,074.81 |
12.2K |
| 15:50 |
6,075.96 |
6,075.96 |
6,073.93 |
6,075.42 |
87.5K |
| 15:51 |
6,074.11 |
6,074.11 |
6,072.77 |
6,072.77 |
58.7K |
| 15:52 |
6,072.45 |
6,072.45 |
6,069.86 |
6,069.86 |
31.0K |
| 15:53 |
6,071.55 |
6,071.55 |
6,069.08 |
6,070.41 |
35.3K |
| 15:54 |
6,072.43 |
6,072.43 |
6,071.19 |
6,071.19 |
48.2K |
| 15:55 |
6,072.14 |
6,072.14 |
6,071.00 |
6,071.00 |
35.3K |
| 15:56 |
6,072.46 |
6,072.46 |
6,070.07 |
6,070.07 |
208.1K |
| 15:57 |
6,069.60 |
6,069.60 |
6,068.79 |
6,069.21 |
62.7K |
| 15:58 |
6,069.28 |
6,069.38 |
6,069.15 |
6,069.30 |
102.2K |
| 15:59 |
6,069.74 |
6,070.66 |
6,069.59 |
6,070.66 |
165.8K |
| 16:00 |
6,072.28 |
6,072.28 |
6,072.21 |
6,072.21 |
8,658.4K |
| 16:01 |
6,072.21 |
6,072.21 |
6,072.21 |
6,072.21 |
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
|