| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,006.11 |
6,019.49 |
6,006.11 |
6,013.61 |
82.6K |
| 09:31 |
6,009.64 |
6,013.75 |
6,009.64 |
6,013.75 |
13.7K |
| 09:32 |
6,011.88 |
6,012.44 |
6,010.26 |
6,012.44 |
12.7K |
| 09:33 |
6,011.05 |
6,011.38 |
6,010.79 |
6,011.38 |
7.6K |
| 09:34 |
6,011.92 |
6,011.92 |
6,009.88 |
6,009.88 |
3.2K |
| 09:35 |
6,010.66 |
6,010.66 |
6,007.60 |
6,007.60 |
5.0K |
| 09:36 |
6,008.64 |
6,010.64 |
6,008.44 |
6,010.64 |
5.6K |
| 09:37 |
6,011.24 |
6,011.96 |
6,010.96 |
6,011.96 |
5.8K |
| 09:38 |
6,012.23 |
6,016.88 |
6,012.23 |
6,015.32 |
9.8K |
| 09:39 |
6,016.10 |
6,018.86 |
6,016.10 |
6,018.86 |
6.9K |
| 09:40 |
6,022.63 |
6,025.11 |
6,022.63 |
6,025.11 |
17.3K |
| 09:41 |
6,025.36 |
6,026.52 |
6,023.60 |
6,023.60 |
9.9K |
| 09:42 |
6,023.56 |
6,024.59 |
6,023.55 |
6,023.55 |
4.8K |
| 09:43 |
6,022.15 |
6,022.15 |
6,015.59 |
6,015.59 |
8.8K |
| 09:44 |
6,015.23 |
6,020.52 |
6,015.23 |
6,020.52 |
6.1K |
| 09:45 |
6,021.29 |
6,022.22 |
6,018.90 |
6,018.90 |
11.5K |
| 09:46 |
6,019.10 |
6,019.10 |
6,017.59 |
6,018.45 |
4.7K |
| 09:47 |
6,021.39 |
6,022.53 |
6,021.39 |
6,022.53 |
6.7K |
| 09:48 |
6,022.44 |
6,022.44 |
6,021.23 |
6,021.51 |
6.4K |
| 09:49 |
6,020.73 |
6,020.73 |
6,018.77 |
6,018.77 |
2.0K |
| 09:50 |
6,019.48 |
6,019.54 |
6,017.39 |
6,017.39 |
8.5K |
| 09:51 |
6,017.39 |
6,018.34 |
6,017.39 |
6,018.20 |
4.2K |
| 09:52 |
6,018.20 |
6,018.96 |
6,018.20 |
6,018.95 |
6.5K |
| 09:53 |
6,021.18 |
6,021.18 |
6,020.02 |
6,020.80 |
6.0K |
| 09:54 |
6,020.16 |
6,020.45 |
6,018.86 |
6,018.86 |
4.4K |
| 09:55 |
6,018.34 |
6,019.25 |
6,018.23 |
6,018.73 |
4.9K |
| 09:56 |
6,018.12 |
6,018.12 |
6,017.11 |
6,017.11 |
4.4K |
| 09:57 |
6,017.50 |
6,017.99 |
6,016.40 |
6,016.40 |
7.4K |
| 09:58 |
6,016.26 |
6,016.96 |
6,015.90 |
6,016.96 |
4.8K |
| 09:59 |
6,017.87 |
6,018.75 |
6,017.59 |
6,018.75 |
6.6K |
| 10:00 |
6,018.75 |
6,020.41 |
6,018.75 |
6,020.41 |
7.3K |
| 10:01 |
6,019.01 |
6,020.32 |
6,019.01 |
6,020.32 |
4.2K |
| 10:02 |
6,021.74 |
6,023.94 |
6,021.74 |
6,023.94 |
5.8K |
| 10:03 |
6,025.35 |
6,026.20 |
6,025.35 |
6,025.87 |
6.0K |
| 10:04 |
6,025.36 |
6,025.36 |
6,023.47 |
6,023.47 |
4.8K |
| 10:05 |
6,022.01 |
6,022.01 |
6,019.64 |
6,020.96 |
7.8K |
| 10:06 |
6,022.28 |
6,023.43 |
6,021.75 |
6,023.43 |
8.1K |
| 10:07 |
6,023.90 |
6,024.22 |
6,019.69 |
6,019.69 |
9.7K |
| 10:08 |
6,018.82 |
6,021.28 |
6,018.82 |
6,020.87 |
7.1K |
| 10:09 |
6,020.99 |
6,020.99 |
6,020.33 |
6,020.77 |
3.1K |
| 10:10 |
6,021.55 |
6,021.55 |
6,020.23 |
6,020.23 |
3.9K |
| 10:11 |
6,020.62 |
6,020.62 |
6,017.80 |
6,017.80 |
6.3K |
| 10:12 |
6,017.42 |
6,017.82 |
6,017.03 |
6,017.82 |
7.1K |
| 10:13 |
6,017.55 |
6,018.70 |
6,017.18 |
6,018.70 |
8.6K |
| 10:14 |
6,017.91 |
6,017.91 |
6,014.03 |
6,014.03 |
9.2K |
| 10:15 |
6,014.39 |
6,015.85 |
6,014.39 |
6,015.85 |
4.0K |
| 10:16 |
6,014.45 |
6,015.18 |
6,014.45 |
6,015.18 |
5.7K |
| 10:17 |
6,015.18 |
6,015.33 |
6,013.22 |
6,013.22 |
11.7K |
| 10:18 |
6,015.46 |
6,016.93 |
6,015.46 |
6,016.23 |
10.8K |
| 10:19 |
6,016.04 |
6,017.97 |
6,016.04 |
6,017.97 |
10.3K |
| 10:20 |
6,018.33 |
6,018.83 |
6,018.33 |
6,018.57 |
4.0K |
| 10:21 |
6,020.14 |
6,020.59 |
6,020.02 |
6,020.59 |
6.1K |
| 10:22 |
6,020.72 |
6,021.08 |
6,020.11 |
6,020.11 |
4.1K |
| 10:23 |
6,019.99 |
6,019.99 |
6,018.82 |
6,019.55 |
4.0K |
| 10:24 |
6,020.16 |
6,020.16 |
6,019.10 |
6,019.88 |
5.5K |
| 10:25 |
6,020.01 |
6,021.20 |
6,020.01 |
6,020.84 |
4.5K |
| 10:26 |
6,020.73 |
6,023.88 |
6,020.73 |
6,023.88 |
77.5K |
| 10:27 |
6,023.76 |
6,024.02 |
6,023.76 |
6,024.02 |
5.0K |
| 10:28 |
6,023.68 |
6,024.29 |
6,023.68 |
6,024.29 |
5.0K |
| 10:29 |
6,024.27 |
6,024.81 |
6,024.27 |
6,024.42 |
3.0K |
| 10:30 |
6,024.54 |
6,024.54 |
6,023.93 |
6,023.93 |
5.3K |
| 10:31 |
6,023.93 |
6,023.93 |
6,019.29 |
6,019.29 |
10.5K |
| 10:32 |
6,018.78 |
6,018.78 |
6,017.83 |
6,018.67 |
4.6K |
| 10:33 |
6,019.04 |
6,019.63 |
6,019.04 |
6,019.55 |
7.8K |
| 10:34 |
6,020.16 |
6,020.56 |
6,018.62 |
6,018.62 |
9.3K |
| 10:35 |
6,018.35 |
6,019.39 |
6,017.19 |
6,019.39 |
6.7K |
| 10:36 |
6,019.83 |
6,020.22 |
6,019.83 |
6,019.97 |
2.6K |
| 10:37 |
6,019.97 |
6,020.43 |
6,019.97 |
6,020.43 |
5.4K |
| 10:38 |
6,020.07 |
6,020.07 |
6,017.34 |
6,017.34 |
8.6K |
| 10:39 |
6,017.85 |
6,017.85 |
6,015.60 |
6,016.82 |
9.0K |
| 10:40 |
6,016.95 |
6,017.19 |
6,016.95 |
6,017.19 |
1.9K |
| 10:41 |
6,016.35 |
6,016.35 |
6,014.68 |
6,014.88 |
8.2K |
| 10:42 |
6,016.04 |
6,016.04 |
6,013.92 |
6,013.98 |
3.3K |
| 10:43 |
6,013.48 |
6,014.06 |
6,012.50 |
6,014.06 |
4.3K |
| 10:44 |
6,013.90 |
6,014.20 |
6,012.31 |
6,014.20 |
21.3K |
| 10:45 |
6,013.81 |
6,013.81 |
6,013.06 |
6,013.44 |
4.1K |
| 10:46 |
6,015.51 |
6,015.81 |
6,015.51 |
6,015.55 |
10.6K |
| 10:47 |
6,014.46 |
6,016.30 |
6,014.46 |
6,016.30 |
6.3K |
| 10:48 |
6,015.86 |
6,015.98 |
6,015.20 |
6,015.20 |
5.9K |
| 10:49 |
6,015.08 |
6,015.82 |
6,014.13 |
6,015.82 |
6.4K |
| 10:50 |
6,015.31 |
6,015.31 |
6,013.57 |
6,013.57 |
10.4K |
| 10:51 |
6,012.63 |
6,012.63 |
6,011.79 |
6,011.91 |
4.8K |
| 10:52 |
6,011.66 |
6,011.81 |
6,010.90 |
6,010.90 |
6.4K |
| 10:53 |
6,010.51 |
6,010.69 |
6,010.51 |
6,010.69 |
2.4K |
| 10:54 |
6,010.15 |
6,010.99 |
6,009.70 |
6,009.70 |
9.4K |
| 10:55 |
6,010.21 |
6,010.21 |
6,009.57 |
6,009.57 |
4.5K |
| 10:56 |
6,009.37 |
6,009.37 |
6,006.71 |
6,006.71 |
8.1K |
| 10:57 |
6,007.79 |
6,007.79 |
6,007.17 |
6,007.17 |
6.9K |
| 10:58 |
6,007.27 |
6,007.54 |
6,007.27 |
6,007.53 |
8.3K |
| 10:59 |
6,008.37 |
6,008.37 |
6,007.71 |
6,007.84 |
5.6K |
| 11:00 |
6,007.45 |
6,007.45 |
6,006.77 |
6,006.96 |
7.6K |
| 11:01 |
6,005.83 |
6,005.86 |
6,004.97 |
6,004.97 |
11.9K |
| 11:02 |
6,004.97 |
6,004.97 |
6,003.61 |
6,003.61 |
4.2K |
| 11:03 |
6,004.06 |
6,004.06 |
6,001.13 |
6,001.13 |
7.0K |
| 11:04 |
6,000.79 |
6,001.35 |
6,000.79 |
6,001.35 |
5.0K |
| 11:05 |
6,001.23 |
6,001.23 |
6,000.59 |
6,000.71 |
4.5K |
| 11:06 |
6,000.84 |
6,002.05 |
6,000.84 |
6,002.05 |
4.4K |
| 11:07 |
6,002.05 |
6,003.02 |
6,001.02 |
6,001.02 |
9.3K |
| 11:08 |
6,000.70 |
6,000.79 |
5,999.04 |
6,000.79 |
6.8K |
| 11:09 |
6,002.51 |
6,002.70 |
6,002.38 |
6,002.38 |
6.5K |
| 11:10 |
6,002.32 |
6,002.32 |
6,001.94 |
6,002.23 |
5.9K |
| 11:11 |
6,002.23 |
6,002.23 |
6,000.38 |
6,000.38 |
4.4K |
| 11:12 |
6,001.67 |
6,001.84 |
6,000.77 |
6,001.84 |
5.1K |
| 11:13 |
6,001.72 |
6,001.84 |
6,001.33 |
6,001.33 |
5.8K |
| 11:14 |
6,001.16 |
6,001.59 |
5,998.97 |
5,998.97 |
11.1K |
| 11:15 |
5,998.24 |
5,999.07 |
5,998.24 |
5,999.07 |
2.0K |
| 11:16 |
5,999.51 |
5,999.62 |
5,999.38 |
5,999.62 |
8.2K |
| 11:17 |
6,000.14 |
6,000.40 |
6,000.14 |
6,000.27 |
2.3K |
| 11:18 |
6,000.02 |
6,000.02 |
5,999.02 |
5,999.02 |
6.6K |
| 11:19 |
5,998.93 |
5,998.93 |
5,997.16 |
5,997.16 |
6.5K |
| 11:20 |
5,996.84 |
5,998.84 |
5,996.84 |
5,998.84 |
5.5K |
| 11:21 |
5,998.96 |
5,999.22 |
5,998.91 |
5,998.91 |
1.7K |
| 11:22 |
5,998.79 |
6,002.30 |
5,997.90 |
6,002.30 |
10.4K |
| 11:23 |
6,002.17 |
6,003.71 |
6,002.17 |
6,003.45 |
6.9K |
| 11:24 |
6,002.87 |
6,002.87 |
6,002.55 |
6,002.55 |
2.7K |
| 11:25 |
6,003.25 |
6,003.98 |
6,003.25 |
6,003.69 |
4.4K |
| 11:26 |
6,004.02 |
6,004.44 |
6,002.12 |
6,002.12 |
9.6K |
| 11:27 |
6,001.43 |
6,001.43 |
6,000.51 |
6,000.75 |
8.7K |
| 11:28 |
6,001.14 |
6,001.14 |
6,000.20 |
6,000.20 |
5.2K |
| 11:29 |
6,001.34 |
6,001.38 |
6,001.34 |
6,001.38 |
2.4K |
| 11:30 |
5,999.47 |
5,999.48 |
5,999.12 |
5,999.24 |
8.0K |
| 11:31 |
6,001.22 |
6,004.08 |
6,001.22 |
6,004.08 |
8.2K |
| 11:32 |
6,005.49 |
6,007.11 |
6,005.49 |
6,007.11 |
7.4K |
| 11:33 |
6,005.51 |
6,005.70 |
6,005.51 |
6,005.70 |
6.4K |
| 11:34 |
6,005.39 |
6,005.39 |
6,004.83 |
6,004.83 |
4.0K |
| 11:35 |
6,005.15 |
6,005.68 |
6,004.95 |
6,005.56 |
7.4K |
| 11:36 |
6,005.36 |
6,005.36 |
6,004.98 |
6,004.98 |
5.2K |
| 11:37 |
6,004.86 |
6,004.86 |
6,004.51 |
6,004.51 |
5.0K |
| 11:38 |
6,004.51 |
6,004.52 |
6,004.07 |
6,004.07 |
8.5K |
| 11:39 |
6,003.26 |
6,003.26 |
6,003.01 |
6,003.01 |
6.6K |
| 11:40 |
6,002.24 |
6,002.24 |
6,001.42 |
6,001.42 |
6.7K |
| 11:41 |
6,002.48 |
6,003.95 |
6,001.67 |
6,003.95 |
9.5K |
| 11:42 |
6,004.54 |
6,005.27 |
6,004.54 |
6,005.19 |
6.8K |
| 11:43 |
6,006.24 |
6,006.24 |
6,006.00 |
6,006.00 |
6.1K |
| 11:44 |
6,006.00 |
6,006.38 |
6,006.00 |
6,006.00 |
1.9K |
| 11:45 |
6,005.87 |
6,005.87 |
6,004.89 |
6,004.89 |
8.0K |
| 11:46 |
6,005.01 |
6,005.42 |
6,005.01 |
6,005.42 |
9.7K |
| 11:47 |
6,007.87 |
6,008.19 |
6,007.87 |
6,007.94 |
8.2K |
| 11:48 |
6,007.45 |
6,007.64 |
6,007.45 |
6,007.64 |
3.5K |
| 11:49 |
6,006.82 |
6,006.82 |
6,006.16 |
6,006.16 |
7.2K |
| 11:50 |
6,006.28 |
6,007.96 |
6,006.28 |
6,007.96 |
5.6K |
| 11:51 |
6,008.33 |
6,008.44 |
6,007.98 |
6,007.98 |
14.1K |
| 11:52 |
6,007.98 |
6,008.51 |
6,007.98 |
6,008.51 |
4.3K |
| 11:53 |
6,008.51 |
6,008.51 |
6,007.04 |
6,007.63 |
7.4K |
| 11:54 |
6,008.02 |
6,008.02 |
6,007.87 |
6,007.87 |
2.5K |
| 11:55 |
6,007.87 |
6,007.87 |
6,007.04 |
6,007.38 |
5.1K |
| 11:56 |
6,007.38 |
6,007.74 |
6,007.35 |
6,007.74 |
5.0K |
| 11:57 |
6,007.49 |
6,007.49 |
6,004.74 |
6,006.35 |
10.2K |
| 11:58 |
6,005.89 |
6,006.66 |
6,005.89 |
6,006.66 |
4.6K |
| 11:59 |
6,006.15 |
6,006.52 |
6,006.15 |
6,006.52 |
6.6K |
| 12:00 |
6,005.34 |
6,006.65 |
6,005.34 |
6,006.26 |
6.5K |
| 12:01 |
6,005.87 |
6,005.87 |
6,005.84 |
6,005.84 |
5.7K |
| 12:02 |
6,005.25 |
6,005.25 |
6,004.50 |
6,004.50 |
6.4K |
| 12:03 |
6,004.82 |
6,005.87 |
6,004.82 |
6,005.87 |
2.5K |
| 12:04 |
6,005.87 |
6,005.87 |
6,004.79 |
6,004.79 |
4.5K |
| 12:05 |
6,004.28 |
6,004.28 |
6,003.53 |
6,004.06 |
3.7K |
| 12:06 |
6,004.05 |
6,004.05 |
6,002.91 |
6,003.92 |
5.4K |
| 12:07 |
6,005.33 |
6,005.90 |
6,005.33 |
6,005.90 |
4.6K |
| 12:08 |
6,005.84 |
6,006.04 |
6,005.52 |
6,005.52 |
8.1K |
| 12:09 |
6,005.46 |
6,005.46 |
6,005.10 |
6,005.35 |
6.9K |
| 12:10 |
6,005.35 |
6,005.78 |
6,005.35 |
6,005.78 |
1.3K |
| 12:11 |
6,006.41 |
6,007.04 |
6,006.41 |
6,006.65 |
5.8K |
| 12:12 |
6,006.65 |
6,008.16 |
6,006.65 |
6,007.28 |
6.5K |
| 12:13 |
6,007.34 |
6,007.78 |
6,006.81 |
6,007.78 |
2.0K |
| 12:14 |
6,007.78 |
6,007.78 |
6,007.39 |
6,007.39 |
1.6K |
| 12:15 |
6,007.37 |
6,007.37 |
6,007.37 |
6,007.37 |
4.4K |
| 12:16 |
6,006.48 |
6,006.48 |
6,006.38 |
6,006.38 |
6.7K |
| 12:17 |
6,005.79 |
6,005.79 |
6,005.40 |
6,005.40 |
7.5K |
| 12:18 |
6,005.79 |
6,005.79 |
6,005.28 |
6,005.28 |
5.9K |
| 12:19 |
6,006.05 |
6,006.05 |
6,005.29 |
6,005.29 |
5.7K |
| 12:20 |
6,005.29 |
6,006.49 |
6,005.29 |
6,006.49 |
7.5K |
| 12:21 |
6,006.88 |
6,007.91 |
6,006.88 |
6,007.84 |
3.4K |
| 12:22 |
6,007.89 |
6,008.20 |
6,007.22 |
6,007.29 |
12.0K |
| 12:23 |
6,006.50 |
6,007.44 |
6,005.77 |
6,007.44 |
15.1K |
| 12:24 |
6,007.89 |
6,007.89 |
6,007.57 |
6,007.68 |
9.6K |
| 12:25 |
6,007.49 |
6,007.62 |
6,007.34 |
6,007.34 |
12.1K |
| 12:26 |
6,006.95 |
6,007.35 |
6,006.95 |
6,007.35 |
10.3K |
| 12:27 |
6,007.80 |
6,008.19 |
6,007.80 |
6,008.19 |
1.4K |
| 12:28 |
6,007.84 |
6,007.84 |
6,007.26 |
6,007.26 |
6.5K |
| 12:29 |
6,006.52 |
6,006.52 |
6,006.01 |
6,006.01 |
4.9K |
| 12:30 |
6,006.01 |
6,007.25 |
6,006.01 |
6,007.25 |
6.0K |
| 12:31 |
6,007.43 |
6,008.13 |
6,007.43 |
6,008.13 |
3.8K |
| 12:32 |
6,008.10 |
6,008.10 |
6,008.10 |
6,008.10 |
3.5K |
| 12:33 |
6,007.71 |
6,008.10 |
6,006.62 |
6,006.62 |
7.4K |
| 12:34 |
6,006.37 |
6,006.37 |
6,003.45 |
6,003.45 |
10.4K |
| 12:35 |
6,003.41 |
6,003.41 |
6,003.41 |
6,003.41 |
0.9K |
| 12:36 |
6,003.47 |
6,003.49 |
6,003.37 |
6,003.37 |
3.9K |
| 12:37 |
6,002.24 |
6,002.24 |
6,001.47 |
6,001.47 |
5.9K |
| 12:38 |
6,001.22 |
6,002.16 |
6,000.82 |
6,000.82 |
7.0K |
| 12:39 |
6,000.82 |
6,001.00 |
6,000.74 |
6,000.77 |
3.4K |
| 12:40 |
6,000.77 |
6,000.97 |
6,000.77 |
6,000.97 |
1.8K |
| 12:41 |
6,001.16 |
6,001.23 |
6,001.16 |
6,001.23 |
1.2K |
| 12:42 |
6,002.86 |
6,003.48 |
6,002.86 |
6,003.09 |
11.4K |
| 12:43 |
6,003.72 |
6,003.72 |
6,003.34 |
6,003.40 |
3.3K |
| 12:44 |
6,003.54 |
6,003.54 |
6,003.21 |
6,003.21 |
2.0K |
| 12:45 |
6,003.15 |
6,003.15 |
6,001.55 |
6,001.55 |
9.7K |
| 12:46 |
6,001.41 |
6,001.91 |
6,001.41 |
6,001.91 |
1.1K |
| 12:47 |
6,001.91 |
6,002.38 |
6,001.83 |
6,002.14 |
1.5K |
| 12:48 |
6,001.95 |
6,001.95 |
6,001.61 |
6,001.61 |
2.1K |
| 12:49 |
6,001.10 |
6,001.34 |
6,001.10 |
6,001.22 |
6.7K |
| 12:50 |
6,001.10 |
6,001.10 |
6,000.31 |
6,000.31 |
1.2K |
| 12:51 |
6,000.31 |
6,000.52 |
6,000.31 |
6,000.52 |
5.0K |
| 12:52 |
6,000.33 |
6,000.33 |
5,999.20 |
6,000.10 |
7.6K |
| 12:53 |
6,000.77 |
6,001.08 |
6,000.77 |
6,001.08 |
10.3K |
| 12:54 |
6,001.09 |
6,002.72 |
6,001.09 |
6,002.72 |
10.5K |
| 12:55 |
6,003.25 |
6,003.25 |
6,002.69 |
6,002.69 |
5.1K |
| 12:56 |
6,002.05 |
6,002.47 |
6,002.05 |
6,002.47 |
4.5K |
| 12:57 |
6,002.41 |
6,002.52 |
6,001.89 |
6,002.52 |
6.9K |
| 12:58 |
6,002.90 |
6,003.10 |
6,002.55 |
6,002.55 |
8.5K |
| 12:59 |
6,002.55 |
6,002.55 |
6,002.49 |
6,002.49 |
3.0K |
| 13:00 |
6,003.02 |
6,003.86 |
6,003.02 |
6,003.86 |
5.6K |
| 13:01 |
6,003.93 |
6,004.20 |
6,003.87 |
6,004.20 |
8.6K |
| 13:02 |
6,005.06 |
6,005.58 |
6,004.61 |
6,005.00 |
6.4K |
| 13:03 |
6,004.78 |
6,004.84 |
6,004.66 |
6,004.72 |
9.5K |
| 13:04 |
6,005.87 |
6,007.84 |
6,005.87 |
6,007.84 |
17.7K |
| 13:05 |
6,008.99 |
6,008.99 |
6,007.83 |
6,008.99 |
8.4K |
| 13:06 |
6,008.91 |
6,008.91 |
6,008.10 |
6,008.10 |
7.9K |
| 13:07 |
6,008.06 |
6,008.38 |
6,007.74 |
6,008.38 |
2.8K |
| 13:08 |
6,008.90 |
6,009.86 |
6,008.90 |
6,009.86 |
4.1K |
| 13:09 |
6,009.92 |
6,009.92 |
6,009.61 |
6,009.61 |
4.5K |
| 13:10 |
6,009.54 |
6,009.73 |
6,009.41 |
6,009.73 |
7.7K |
| 13:11 |
6,009.85 |
6,010.24 |
6,009.73 |
6,009.73 |
7.8K |
| 13:12 |
6,009.97 |
6,010.57 |
6,009.97 |
6,010.17 |
6.7K |
| 13:13 |
6,009.96 |
6,009.96 |
6,009.63 |
6,009.63 |
3.3K |
| 13:14 |
6,009.63 |
6,009.63 |
6,008.26 |
6,008.45 |
3.6K |
| 13:15 |
6,008.51 |
6,008.75 |
6,008.13 |
6,008.37 |
5.9K |
| 13:16 |
6,008.32 |
6,008.57 |
6,008.32 |
6,008.55 |
2.6K |
| 13:17 |
6,010.05 |
6,010.45 |
6,010.05 |
6,010.45 |
10.7K |
| 13:18 |
6,010.45 |
6,010.45 |
6,009.78 |
6,010.19 |
4.6K |
| 13:19 |
6,010.19 |
6,011.84 |
6,010.19 |
6,011.84 |
4.2K |
| 13:20 |
6,011.84 |
6,011.84 |
6,011.11 |
6,011.11 |
2.5K |
| 13:21 |
6,010.68 |
6,011.01 |
6,010.68 |
6,010.88 |
4.3K |
| 13:22 |
6,011.12 |
6,011.25 |
6,010.73 |
6,010.86 |
2.7K |
| 13:23 |
6,010.49 |
6,010.49 |
6,009.88 |
6,010.01 |
4.9K |
| 13:24 |
6,010.01 |
6,010.01 |
6,010.01 |
6,010.01 |
5.1K |
| 13:25 |
6,010.67 |
6,011.14 |
6,010.67 |
6,011.11 |
7.3K |
| 13:26 |
6,011.07 |
6,011.07 |
6,010.51 |
6,010.51 |
12.8K |
| 13:27 |
6,010.40 |
6,011.47 |
6,010.40 |
6,011.47 |
5.6K |
| 13:28 |
6,011.47 |
6,011.89 |
6,011.30 |
6,011.89 |
5.7K |
| 13:29 |
6,014.31 |
6,014.31 |
6,012.72 |
6,012.72 |
14.3K |
| 13:30 |
6,012.53 |
6,012.53 |
6,012.26 |
6,012.52 |
5.2K |
| 13:31 |
6,013.48 |
6,013.48 |
6,013.28 |
6,013.28 |
3.5K |
| 13:32 |
6,013.56 |
6,013.56 |
6,012.71 |
6,012.71 |
12.9K |
| 13:33 |
6,012.79 |
6,013.05 |
6,012.79 |
6,013.05 |
2.9K |
| 13:34 |
6,013.84 |
6,014.70 |
6,013.84 |
6,014.70 |
3.7K |
| 13:35 |
6,014.70 |
6,014.95 |
6,014.68 |
6,014.95 |
2.8K |
| 13:36 |
6,014.95 |
6,014.95 |
6,014.83 |
6,014.83 |
3.0K |
| 13:37 |
6,014.83 |
6,014.83 |
6,014.51 |
6,014.63 |
7.7K |
| 13:38 |
6,013.89 |
6,013.89 |
6,011.45 |
6,011.45 |
6.1K |
| 13:39 |
6,011.25 |
6,011.25 |
6,010.75 |
6,010.75 |
3.0K |
| 13:40 |
6,010.24 |
6,010.92 |
6,010.12 |
6,010.12 |
4.8K |
| 13:41 |
6,010.24 |
6,010.84 |
6,010.09 |
6,010.84 |
1.3K |
| 13:42 |
6,010.84 |
6,010.85 |
6,010.71 |
6,010.71 |
1.7K |
| 13:43 |
6,009.91 |
6,011.06 |
6,009.91 |
6,011.06 |
7.1K |
| 13:44 |
6,012.29 |
6,012.96 |
6,012.29 |
6,012.96 |
33.5K |
| 13:45 |
6,012.94 |
6,014.02 |
6,012.94 |
6,014.02 |
7.7K |
| 13:46 |
6,014.11 |
6,014.20 |
6,013.92 |
6,014.20 |
4.7K |
| 13:47 |
6,014.48 |
6,014.54 |
6,012.41 |
6,012.41 |
10.0K |
| 13:48 |
6,012.87 |
6,014.78 |
6,012.87 |
6,014.78 |
10.2K |
| 13:49 |
6,015.02 |
6,015.02 |
6,014.16 |
6,014.16 |
6.1K |
| 13:50 |
6,014.26 |
6,014.46 |
6,013.08 |
6,013.08 |
6.2K |
| 13:51 |
6,012.65 |
6,012.65 |
6,012.36 |
6,012.43 |
7.4K |
| 13:52 |
6,012.55 |
6,012.95 |
6,011.80 |
6,012.95 |
15.3K |
| 13:53 |
6,012.56 |
6,012.56 |
6,011.93 |
6,011.93 |
3.8K |
| 13:54 |
6,010.64 |
6,010.64 |
6,010.41 |
6,010.41 |
3.9K |
| 13:55 |
6,010.41 |
6,012.21 |
6,010.41 |
6,012.21 |
3.0K |
| 13:56 |
6,012.34 |
6,013.21 |
6,012.34 |
6,012.71 |
8.5K |
| 13:57 |
6,013.39 |
6,013.56 |
6,013.39 |
6,013.56 |
3.7K |
| 13:58 |
6,014.07 |
6,015.49 |
6,014.07 |
6,015.49 |
6.8K |
| 13:59 |
6,015.49 |
6,015.49 |
6,014.89 |
6,015.40 |
5.8K |
| 14:00 |
6,015.40 |
6,015.53 |
6,015.34 |
6,015.53 |
2.4K |
| 14:01 |
6,015.96 |
6,017.41 |
6,015.90 |
6,017.41 |
12.5K |
| 14:02 |
6,017.61 |
6,019.78 |
6,017.61 |
6,019.78 |
13.5K |
| 14:03 |
6,020.03 |
6,020.65 |
6,019.91 |
6,019.91 |
12.1K |
| 14:04 |
6,019.91 |
6,020.65 |
6,019.56 |
6,019.56 |
7.1K |
| 14:05 |
6,019.91 |
6,019.92 |
6,019.54 |
6,019.92 |
6.1K |
| 14:06 |
6,019.92 |
6,020.37 |
6,019.92 |
6,020.37 |
2.5K |
| 14:07 |
6,020.76 |
6,020.76 |
6,020.24 |
6,020.30 |
4.0K |
| 14:08 |
6,020.43 |
6,020.43 |
6,019.84 |
6,019.84 |
5.3K |
| 14:09 |
6,019.84 |
6,019.84 |
6,019.72 |
6,019.72 |
3.4K |
| 14:10 |
6,020.19 |
6,020.19 |
6,019.25 |
6,019.25 |
11.0K |
| 14:11 |
6,018.90 |
6,018.90 |
6,018.51 |
6,018.61 |
1.8K |
| 14:12 |
6,018.61 |
6,019.07 |
6,018.54 |
6,019.07 |
2.2K |
| 14:13 |
6,019.26 |
6,019.26 |
6,018.76 |
6,019.15 |
7.5K |
| 14:14 |
6,019.15 |
6,019.15 |
6,018.44 |
6,018.92 |
5.6K |
| 14:15 |
6,018.57 |
6,018.57 |
6,017.72 |
6,018.05 |
7.4K |
| 14:16 |
6,017.11 |
6,017.99 |
6,017.11 |
6,017.93 |
6.7K |
| 14:17 |
6,017.80 |
6,018.00 |
6,016.92 |
6,016.92 |
5.6K |
| 14:18 |
6,018.72 |
6,018.72 |
6,018.56 |
6,018.56 |
3.3K |
| 14:19 |
6,018.56 |
6,018.56 |
6,018.56 |
6,018.56 |
3.4K |
| 14:20 |
6,018.69 |
6,018.89 |
6,018.09 |
6,018.09 |
4.0K |
| 14:21 |
6,018.07 |
6,018.07 |
6,018.01 |
6,018.01 |
3.6K |
| 14:22 |
6,018.01 |
6,018.01 |
6,017.74 |
6,017.93 |
1.8K |
| 14:23 |
6,017.93 |
6,017.93 |
6,017.04 |
6,017.04 |
6.3K |
| 14:24 |
6,015.36 |
6,016.66 |
6,015.22 |
6,015.22 |
10.2K |
| 14:25 |
6,015.22 |
6,015.22 |
6,014.87 |
6,014.91 |
2.4K |
| 14:26 |
6,014.61 |
6,014.61 |
6,013.47 |
6,013.47 |
7.9K |
| 14:27 |
6,013.47 |
6,013.47 |
6,013.47 |
6,013.47 |
0.7K |
| 14:28 |
6,013.47 |
6,013.66 |
6,013.47 |
6,013.59 |
6.1K |
| 14:29 |
6,013.05 |
6,013.66 |
6,013.05 |
6,013.66 |
7.2K |
| 14:30 |
6,013.66 |
6,013.66 |
6,013.52 |
6,013.52 |
1.0K |
| 14:31 |
6,013.52 |
6,013.62 |
6,013.52 |
6,013.62 |
2.8K |
| 14:32 |
6,013.68 |
6,013.68 |
6,013.56 |
6,013.56 |
2.3K |
| 14:33 |
6,013.62 |
6,013.62 |
6,012.50 |
6,012.50 |
11.5K |
| 14:34 |
6,011.50 |
6,012.77 |
6,011.47 |
6,012.77 |
15.3K |
| 14:35 |
6,012.51 |
6,012.55 |
6,012.43 |
6,012.43 |
5.5K |
| 14:36 |
6,012.49 |
6,012.49 |
6,012.43 |
6,012.43 |
4.3K |
| 14:37 |
6,011.94 |
6,012.76 |
6,011.92 |
6,012.76 |
7.0K |
| 14:38 |
6,012.91 |
6,013.14 |
6,012.91 |
6,013.14 |
4.8K |
| 14:39 |
6,013.53 |
6,013.53 |
6,012.90 |
6,012.90 |
9.3K |
| 14:40 |
6,012.90 |
6,013.94 |
6,012.90 |
6,013.93 |
5.7K |
| 14:41 |
6,014.79 |
6,015.35 |
6,014.31 |
6,015.35 |
12.8K |
| 14:42 |
6,014.95 |
6,015.65 |
6,014.95 |
6,015.53 |
6.6K |
| 14:43 |
6,016.16 |
6,016.72 |
6,016.16 |
6,016.60 |
9.1K |
| 14:44 |
6,016.71 |
6,016.71 |
6,016.67 |
6,016.69 |
3.1K |
| 14:45 |
6,016.30 |
6,016.52 |
6,016.30 |
6,016.44 |
5.9K |
| 14:46 |
6,016.83 |
6,016.83 |
6,015.58 |
6,016.36 |
10.6K |
| 14:47 |
6,016.12 |
6,016.33 |
6,015.50 |
6,016.33 |
16.3K |
| 14:48 |
6,016.46 |
6,016.46 |
6,016.40 |
6,016.40 |
4.5K |
| 14:49 |
6,016.23 |
6,016.40 |
6,016.23 |
6,016.40 |
5.7K |
| 14:50 |
6,016.34 |
6,016.50 |
6,016.34 |
6,016.43 |
2.4K |
| 14:51 |
6,016.05 |
6,016.37 |
6,016.05 |
6,016.37 |
2.1K |
| 14:52 |
6,015.73 |
6,018.16 |
6,015.73 |
6,018.16 |
12.7K |
| 14:53 |
6,018.16 |
6,018.36 |
6,017.81 |
6,018.36 |
2.1K |
| 14:54 |
6,018.18 |
6,018.18 |
6,017.55 |
6,017.55 |
6.3K |
| 14:55 |
6,017.43 |
6,017.56 |
6,017.38 |
6,017.56 |
4.4K |
| 14:56 |
6,017.56 |
6,017.56 |
6,015.94 |
6,015.94 |
3.2K |
| 14:57 |
6,015.94 |
6,016.33 |
6,015.83 |
6,015.83 |
6.3K |
| 14:58 |
6,015.89 |
6,015.89 |
6,015.08 |
6,015.08 |
5.6K |
| 14:59 |
6,015.08 |
6,015.32 |
6,014.92 |
6,015.09 |
4.5K |
| 15:00 |
6,015.08 |
6,015.08 |
6,013.42 |
6,013.42 |
7.6K |
| 15:01 |
6,013.45 |
6,013.45 |
6,012.05 |
6,012.05 |
8.4K |
| 15:02 |
6,011.43 |
6,011.43 |
6,010.80 |
6,010.80 |
6.3K |
| 15:03 |
6,010.68 |
6,011.45 |
6,010.68 |
6,011.37 |
5.9K |
| 15:04 |
6,010.59 |
6,010.59 |
6,010.19 |
6,010.19 |
13.8K |
| 15:05 |
6,010.23 |
6,011.06 |
6,010.23 |
6,011.02 |
7.6K |
| 15:06 |
6,011.01 |
6,011.01 |
6,009.23 |
6,009.23 |
5.5K |
| 15:07 |
6,008.98 |
6,008.98 |
6,008.81 |
6,008.81 |
11.8K |
| 15:08 |
6,008.69 |
6,010.59 |
6,008.69 |
6,010.35 |
7.2K |
| 15:09 |
6,010.35 |
6,010.35 |
6,010.22 |
6,010.30 |
4.1K |
| 15:10 |
6,010.79 |
6,011.09 |
6,010.71 |
6,011.09 |
12.4K |
| 15:11 |
6,011.48 |
6,012.52 |
6,011.48 |
6,012.10 |
5.8K |
| 15:12 |
6,012.53 |
6,012.53 |
6,011.91 |
6,011.91 |
13.2K |
| 15:13 |
6,011.91 |
6,011.91 |
6,011.55 |
6,011.61 |
11.0K |
| 15:14 |
6,011.56 |
6,012.20 |
6,011.38 |
6,011.38 |
10.3K |
| 15:15 |
6,011.65 |
6,011.65 |
6,011.24 |
6,011.24 |
8.2K |
| 15:16 |
6,010.49 |
6,010.49 |
6,009.63 |
6,009.87 |
8.2K |
| 15:17 |
6,009.24 |
6,010.08 |
6,009.24 |
6,009.53 |
5.6K |
| 15:18 |
6,009.64 |
6,010.97 |
6,009.64 |
6,010.97 |
14.7K |
| 15:19 |
6,011.59 |
6,011.59 |
6,009.58 |
6,009.58 |
14.5K |
| 15:20 |
6,008.71 |
6,008.71 |
6,008.63 |
6,008.69 |
5.8K |
| 15:21 |
6,009.16 |
6,009.16 |
6,008.64 |
6,008.64 |
6.3K |
| 15:22 |
6,006.65 |
6,007.34 |
6,006.65 |
6,007.34 |
15.2K |
| 15:23 |
6,007.28 |
6,007.55 |
6,006.73 |
6,006.73 |
7.1K |
| 15:24 |
6,006.88 |
6,008.38 |
6,006.88 |
6,008.37 |
18.0K |
| 15:25 |
6,008.49 |
6,008.94 |
6,007.44 |
6,007.44 |
7.5K |
| 15:26 |
6,006.66 |
6,006.79 |
6,005.52 |
6,005.52 |
7.9K |
| 15:27 |
6,004.90 |
6,004.90 |
6,002.79 |
6,002.79 |
6.6K |
| 15:28 |
6,002.15 |
6,002.82 |
6,002.15 |
6,002.82 |
5.8K |
| 15:29 |
6,003.29 |
6,003.86 |
6,003.29 |
6,003.86 |
11.7K |
| 15:30 |
6,003.98 |
6,003.98 |
6,002.93 |
6,003.63 |
7.1K |
| 15:31 |
6,004.27 |
6,004.33 |
6,004.08 |
6,004.33 |
4.6K |
| 15:32 |
6,004.45 |
6,005.30 |
6,004.45 |
6,005.30 |
19.5K |
| 15:33 |
6,006.97 |
6,007.84 |
6,006.97 |
6,007.80 |
11.0K |
| 15:34 |
6,007.80 |
6,007.87 |
6,007.00 |
6,007.00 |
10.4K |
| 15:35 |
6,006.90 |
6,007.35 |
6,006.90 |
6,007.35 |
18.2K |
| 15:36 |
6,007.02 |
6,009.79 |
6,007.02 |
6,009.79 |
20.9K |
| 15:37 |
6,010.03 |
6,011.86 |
6,010.03 |
6,011.86 |
11.7K |
| 15:38 |
6,011.45 |
6,011.78 |
6,011.31 |
6,011.78 |
5.4K |
| 15:39 |
6,012.17 |
6,012.31 |
6,011.79 |
6,011.90 |
5.0K |
| 15:40 |
6,011.71 |
6,011.84 |
6,011.00 |
6,011.00 |
10.7K |
| 15:41 |
6,010.79 |
6,012.29 |
6,010.73 |
6,012.29 |
8.2K |
| 15:42 |
6,012.51 |
6,012.51 |
6,011.97 |
6,011.97 |
17.1K |
| 15:43 |
6,011.77 |
6,011.83 |
6,011.20 |
6,011.21 |
13.4K |
| 15:44 |
6,011.14 |
6,011.39 |
6,011.02 |
6,011.02 |
15.4K |
| 15:45 |
6,011.20 |
6,011.51 |
6,011.16 |
6,011.44 |
13.3K |
| 15:46 |
6,011.42 |
6,012.23 |
6,011.42 |
6,012.23 |
7.3K |
| 15:47 |
6,011.96 |
6,012.90 |
6,011.96 |
6,012.90 |
10.5K |
| 15:48 |
6,012.86 |
6,013.34 |
6,012.86 |
6,013.34 |
8.9K |
| 15:49 |
6,012.09 |
6,012.67 |
6,012.09 |
6,012.67 |
12.8K |
| 15:50 |
6,013.29 |
6,019.91 |
6,013.29 |
6,018.91 |
106.5K |
| 15:51 |
6,018.97 |
6,020.04 |
6,018.97 |
6,019.00 |
27.5K |
| 15:52 |
6,018.39 |
6,018.84 |
6,017.80 |
6,017.80 |
44.6K |
| 15:53 |
6,018.25 |
6,018.27 |
6,017.65 |
6,017.65 |
18.9K |
| 15:54 |
6,017.84 |
6,017.84 |
6,015.68 |
6,015.68 |
28.0K |
| 15:55 |
6,016.06 |
6,016.06 |
6,014.49 |
6,014.63 |
49.7K |
| 15:56 |
6,014.34 |
6,014.34 |
6,012.14 |
6,012.14 |
87.2K |
| 15:57 |
6,012.58 |
6,014.52 |
6,012.58 |
6,013.04 |
48.2K |
| 15:58 |
6,012.94 |
6,012.94 |
6,011.08 |
6,011.10 |
82.3K |
| 15:59 |
6,010.99 |
6,012.33 |
6,010.99 |
6,011.64 |
98.6K |
| 16:00 |
6,010.96 |
6,013.01 |
6,010.96 |
6,013.01 |
6,102.3K |
| 16:01 |
6,013.01 |
6,013.01 |
6,013.01 |
6,013.01 |
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
|