| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
5,952.42 |
6,004.99 |
5,952.42 |
6,004.99 |
153.3K |
| 09:31 |
6,002.45 |
6,011.47 |
5,998.40 |
6,009.31 |
41.3K |
| 09:32 |
6,007.24 |
6,010.26 |
5,998.62 |
5,998.62 |
28.1K |
| 09:33 |
5,995.71 |
6,000.25 |
5,995.71 |
5,998.39 |
15.6K |
| 09:34 |
6,000.16 |
6,000.16 |
5,994.12 |
5,994.12 |
37.4K |
| 09:35 |
5,992.35 |
5,998.80 |
5,992.09 |
5,998.80 |
13.8K |
| 09:36 |
5,996.24 |
5,996.24 |
5,991.20 |
5,991.26 |
16.5K |
| 09:37 |
5,993.08 |
5,997.11 |
5,992.56 |
5,997.11 |
15.1K |
| 09:38 |
5,997.90 |
5,997.90 |
5,994.12 |
5,994.12 |
15.3K |
| 09:39 |
5,993.72 |
5,994.92 |
5,993.67 |
5,994.50 |
7.0K |
| 09:40 |
5,995.38 |
5,997.97 |
5,995.14 |
5,997.97 |
18.8K |
| 09:41 |
5,997.52 |
5,998.12 |
5,997.52 |
5,997.63 |
49.9K |
| 09:42 |
5,996.66 |
5,997.37 |
5,994.00 |
5,997.37 |
10.7K |
| 09:43 |
5,996.85 |
5,998.36 |
5,996.85 |
5,998.21 |
19.8K |
| 09:44 |
5,997.54 |
5,997.54 |
5,995.67 |
5,996.24 |
9.8K |
| 09:45 |
5,999.00 |
5,999.25 |
5,995.97 |
5,995.97 |
14.8K |
| 09:46 |
5,995.85 |
5,997.60 |
5,995.85 |
5,997.22 |
9.1K |
| 09:47 |
5,998.18 |
5,999.60 |
5,998.18 |
5,999.60 |
14.4K |
| 09:48 |
6,002.88 |
6,002.88 |
5,999.95 |
5,999.95 |
21.0K |
| 09:49 |
6,000.71 |
6,006.42 |
6,000.71 |
6,004.02 |
26.5K |
| 09:50 |
6,004.16 |
6,004.92 |
6,002.30 |
6,004.92 |
24.1K |
| 09:51 |
6,002.71 |
6,002.71 |
6,001.14 |
6,001.69 |
18.5K |
| 09:52 |
6,000.28 |
6,000.40 |
6,000.00 |
6,000.00 |
12.1K |
| 09:53 |
6,000.01 |
6,001.47 |
6,000.01 |
6,001.47 |
5.4K |
| 09:54 |
6,001.90 |
6,002.35 |
6,001.46 |
6,002.35 |
10.5K |
| 09:55 |
6,002.46 |
6,003.68 |
6,002.43 |
6,003.68 |
6.7K |
| 09:56 |
6,003.59 |
6,005.82 |
6,003.59 |
6,005.82 |
22.7K |
| 09:57 |
6,006.55 |
6,008.83 |
6,006.55 |
6,008.83 |
25.4K |
| 09:58 |
6,011.78 |
6,012.13 |
6,010.86 |
6,010.86 |
49.1K |
| 09:59 |
6,010.66 |
6,011.67 |
6,010.66 |
6,011.67 |
9.1K |
| 10:00 |
6,011.97 |
6,011.99 |
6,011.57 |
6,011.57 |
71.1K |
| 10:01 |
6,011.84 |
6,014.81 |
6,011.84 |
6,014.81 |
36.9K |
| 10:02 |
6,016.29 |
6,018.47 |
6,016.29 |
6,018.47 |
40.0K |
| 10:03 |
6,017.85 |
6,018.57 |
6,017.23 |
6,017.23 |
22.6K |
| 10:04 |
6,016.31 |
6,017.68 |
6,016.18 |
6,016.18 |
37.7K |
| 10:05 |
6,015.25 |
6,015.25 |
6,013.47 |
6,014.97 |
28.5K |
| 10:06 |
6,014.86 |
6,014.86 |
6,013.88 |
6,013.88 |
24.0K |
| 10:07 |
6,013.27 |
6,015.00 |
6,013.27 |
6,015.00 |
17.5K |
| 10:08 |
6,016.41 |
6,018.97 |
6,016.41 |
6,018.97 |
87.4K |
| 10:09 |
6,020.26 |
6,020.51 |
6,019.41 |
6,019.44 |
26.1K |
| 10:10 |
6,020.70 |
6,020.89 |
6,019.21 |
6,020.89 |
15.4K |
| 10:11 |
6,022.26 |
6,022.33 |
6,021.92 |
6,021.92 |
9.2K |
| 10:12 |
6,021.81 |
6,022.40 |
6,021.00 |
6,022.40 |
30.8K |
| 10:13 |
6,024.99 |
6,024.99 |
6,023.09 |
6,023.09 |
32.9K |
| 10:14 |
6,024.38 |
6,025.29 |
6,024.38 |
6,025.17 |
8.5K |
| 10:15 |
6,025.03 |
6,025.03 |
6,024.25 |
6,024.26 |
10.4K |
| 10:16 |
6,023.63 |
6,023.63 |
6,022.50 |
6,022.50 |
14.5K |
| 10:17 |
6,022.78 |
6,022.78 |
6,022.46 |
6,022.56 |
6.5K |
| 10:18 |
6,021.39 |
6,021.39 |
6,018.14 |
6,018.14 |
16.7K |
| 10:19 |
6,017.74 |
6,017.74 |
6,017.43 |
6,017.44 |
17.8K |
| 10:20 |
6,017.44 |
6,019.21 |
6,017.44 |
6,019.21 |
5.6K |
| 10:21 |
6,019.52 |
6,022.36 |
6,019.52 |
6,022.36 |
18.1K |
| 10:22 |
6,022.87 |
6,023.26 |
6,021.81 |
6,021.81 |
7.9K |
| 10:23 |
6,024.20 |
6,024.20 |
6,019.88 |
6,019.88 |
40.2K |
| 10:24 |
6,020.12 |
6,020.22 |
6,019.90 |
6,020.07 |
15.9K |
| 10:25 |
6,019.97 |
6,020.06 |
6,018.42 |
6,020.06 |
16.8K |
| 10:26 |
6,019.84 |
6,020.04 |
6,018.98 |
6,020.04 |
12.0K |
| 10:27 |
6,020.16 |
6,020.27 |
6,020.02 |
6,020.27 |
4.8K |
| 10:28 |
6,019.47 |
6,020.93 |
6,019.36 |
6,020.93 |
10.7K |
| 10:29 |
6,022.91 |
6,022.91 |
6,019.79 |
6,019.84 |
12.4K |
| 10:30 |
6,021.53 |
6,024.31 |
6,021.53 |
6,024.31 |
18.6K |
| 10:31 |
6,024.37 |
6,024.53 |
6,022.88 |
6,023.03 |
43.0K |
| 10:32 |
6,022.30 |
6,023.40 |
6,021.62 |
6,023.40 |
70.1K |
| 10:33 |
6,025.24 |
6,026.71 |
6,025.24 |
6,026.71 |
43.9K |
| 10:34 |
6,028.04 |
6,028.83 |
6,027.71 |
6,027.71 |
17.3K |
| 10:35 |
6,028.14 |
6,030.36 |
6,028.14 |
6,029.40 |
14.9K |
| 10:36 |
6,030.29 |
6,030.29 |
6,025.87 |
6,025.87 |
22.3K |
| 10:37 |
6,025.89 |
6,026.45 |
6,025.76 |
6,026.45 |
18.4K |
| 10:38 |
6,026.51 |
6,026.81 |
6,026.51 |
6,026.56 |
12.3K |
| 10:39 |
6,026.89 |
6,029.42 |
6,026.89 |
6,029.38 |
32.0K |
| 10:40 |
6,028.09 |
6,029.31 |
6,027.69 |
6,029.31 |
31.1K |
| 10:41 |
6,030.30 |
6,033.24 |
6,030.30 |
6,033.24 |
113.9K |
| 10:42 |
6,032.68 |
6,034.00 |
6,032.68 |
6,033.80 |
16.1K |
| 10:43 |
6,033.86 |
6,035.38 |
6,033.86 |
6,035.38 |
24.3K |
| 10:44 |
6,035.68 |
6,036.17 |
6,035.68 |
6,036.17 |
16.9K |
| 10:45 |
6,036.59 |
6,036.59 |
6,033.15 |
6,033.15 |
21.2K |
| 10:46 |
6,033.21 |
6,033.95 |
6,032.51 |
6,032.51 |
9.8K |
| 10:47 |
6,032.36 |
6,034.22 |
6,032.36 |
6,034.22 |
15.8K |
| 10:48 |
6,035.93 |
6,036.99 |
6,035.93 |
6,036.44 |
30.5K |
| 10:49 |
6,036.44 |
6,037.66 |
6,036.43 |
6,037.66 |
15.1K |
| 10:50 |
6,037.65 |
6,039.66 |
6,037.65 |
6,039.66 |
28.6K |
| 10:51 |
6,039.47 |
6,039.47 |
6,037.52 |
6,037.52 |
24.0K |
| 10:52 |
6,035.97 |
6,037.91 |
6,035.97 |
6,037.91 |
22.9K |
| 10:53 |
6,036.65 |
6,036.81 |
6,035.35 |
6,035.84 |
21.6K |
| 10:54 |
6,035.72 |
6,035.77 |
6,035.53 |
6,035.77 |
9.2K |
| 10:55 |
6,035.39 |
6,035.47 |
6,034.46 |
6,035.47 |
12.4K |
| 10:56 |
6,035.56 |
6,036.12 |
6,035.56 |
6,036.09 |
9.9K |
| 10:57 |
6,035.24 |
6,035.24 |
6,031.75 |
6,032.07 |
16.4K |
| 10:58 |
6,033.38 |
6,033.55 |
6,032.52 |
6,032.52 |
10.7K |
| 10:59 |
6,032.82 |
6,035.49 |
6,032.82 |
6,035.49 |
22.3K |
| 11:00 |
6,034.89 |
6,035.52 |
6,034.89 |
6,035.52 |
16.9K |
| 11:01 |
6,035.20 |
6,035.20 |
6,033.77 |
6,033.77 |
16.1K |
| 11:02 |
6,033.62 |
6,033.62 |
6,031.43 |
6,031.43 |
10.6K |
| 11:03 |
6,031.43 |
6,036.07 |
6,031.43 |
6,036.07 |
21.4K |
| 11:04 |
6,035.57 |
6,035.57 |
6,035.08 |
6,035.08 |
11.7K |
| 11:05 |
6,034.10 |
6,034.79 |
6,033.97 |
6,034.79 |
16.3K |
| 11:06 |
6,035.17 |
6,037.13 |
6,035.17 |
6,036.30 |
13.5K |
| 11:07 |
6,037.02 |
6,038.39 |
6,037.02 |
6,038.34 |
22.4K |
| 11:08 |
6,037.80 |
6,037.80 |
6,036.17 |
6,036.31 |
24.2K |
| 11:09 |
6,036.06 |
6,036.80 |
6,035.16 |
6,035.16 |
13.4K |
| 11:10 |
6,034.55 |
6,034.55 |
6,033.49 |
6,033.49 |
13.9K |
| 11:11 |
6,033.39 |
6,033.40 |
6,032.45 |
6,032.45 |
35.6K |
| 11:12 |
6,032.39 |
6,033.65 |
6,032.36 |
6,033.65 |
22.7K |
| 11:13 |
6,034.44 |
6,034.44 |
6,033.80 |
6,034.39 |
12.1K |
| 11:14 |
6,034.91 |
6,034.91 |
6,033.68 |
6,034.07 |
30.2K |
| 11:15 |
6,035.55 |
6,040.05 |
6,035.55 |
6,040.05 |
45.3K |
| 11:16 |
6,039.15 |
6,040.69 |
6,039.15 |
6,040.69 |
9.2K |
| 11:17 |
6,040.91 |
6,040.95 |
6,040.71 |
6,040.71 |
14.9K |
| 11:18 |
6,040.75 |
6,041.02 |
6,040.21 |
6,041.02 |
25.0K |
| 11:19 |
6,041.30 |
6,041.30 |
6,038.92 |
6,038.92 |
19.1K |
| 11:20 |
6,039.74 |
6,040.77 |
6,039.74 |
6,040.77 |
8.9K |
| 11:21 |
6,041.90 |
6,041.90 |
6,040.63 |
6,041.90 |
11.6K |
| 11:22 |
6,041.94 |
6,041.94 |
6,036.82 |
6,036.82 |
44.5K |
| 11:23 |
6,037.07 |
6,037.08 |
6,037.07 |
6,037.08 |
5.5K |
| 11:24 |
6,037.44 |
6,037.46 |
6,037.01 |
6,037.46 |
8.8K |
| 11:25 |
6,037.71 |
6,037.72 |
6,037.30 |
6,037.30 |
8.2K |
| 11:26 |
6,037.55 |
6,039.46 |
6,037.55 |
6,039.46 |
13.6K |
| 11:27 |
6,038.94 |
6,039.88 |
6,038.94 |
6,039.88 |
14.9K |
| 11:28 |
6,038.68 |
6,038.98 |
6,038.61 |
6,038.61 |
9.8K |
| 11:29 |
6,038.84 |
6,039.20 |
6,038.72 |
6,038.96 |
14.8K |
| 11:30 |
6,039.09 |
6,040.03 |
6,039.01 |
6,040.03 |
11.2K |
| 11:31 |
6,039.28 |
6,039.28 |
6,038.62 |
6,038.62 |
17.0K |
| 11:32 |
6,039.05 |
6,039.69 |
6,038.94 |
6,039.69 |
11.0K |
| 11:33 |
6,039.70 |
6,040.06 |
6,039.63 |
6,040.06 |
8.4K |
| 11:34 |
6,039.63 |
6,041.32 |
6,039.63 |
6,040.77 |
23.0K |
| 11:35 |
6,041.04 |
6,041.63 |
6,041.04 |
6,041.63 |
6.8K |
| 11:36 |
6,042.18 |
6,043.27 |
6,042.18 |
6,043.27 |
14.9K |
| 11:37 |
6,043.46 |
6,043.52 |
6,042.03 |
6,042.03 |
14.6K |
| 11:38 |
6,041.70 |
6,042.15 |
6,041.34 |
6,041.34 |
9.5K |
| 11:39 |
6,042.20 |
6,042.20 |
6,041.81 |
6,041.93 |
9.0K |
| 11:40 |
6,042.01 |
6,042.46 |
6,041.67 |
6,042.40 |
17.3K |
| 11:41 |
6,042.66 |
6,042.66 |
6,041.70 |
6,041.70 |
10.6K |
| 11:42 |
6,041.66 |
6,042.49 |
6,041.66 |
6,042.49 |
8.6K |
| 11:43 |
6,042.55 |
6,043.60 |
6,042.55 |
6,043.60 |
10.3K |
| 11:44 |
6,044.06 |
6,044.06 |
6,042.60 |
6,043.12 |
182.6K |
| 11:45 |
6,042.45 |
6,044.16 |
6,042.10 |
6,044.16 |
10.9K |
| 11:46 |
6,043.67 |
6,043.78 |
6,043.47 |
6,043.67 |
10.3K |
| 11:47 |
6,043.79 |
6,045.89 |
6,043.79 |
6,045.89 |
22.5K |
| 11:48 |
6,047.48 |
6,048.36 |
6,047.48 |
6,048.25 |
10.9K |
| 11:49 |
6,048.79 |
6,048.97 |
6,048.74 |
6,048.74 |
20.7K |
| 11:50 |
6,049.01 |
6,049.02 |
6,048.86 |
6,049.01 |
22.5K |
| 11:51 |
6,050.27 |
6,053.00 |
6,050.27 |
6,053.00 |
10.3K |
| 11:52 |
6,052.72 |
6,052.72 |
6,052.29 |
6,052.68 |
7.9K |
| 11:53 |
6,053.51 |
6,053.51 |
6,053.13 |
6,053.22 |
4.9K |
| 11:54 |
6,053.34 |
6,053.53 |
6,052.77 |
6,052.77 |
17.3K |
| 11:55 |
6,052.65 |
6,052.65 |
6,052.29 |
6,052.41 |
8.3K |
| 11:56 |
6,053.14 |
6,058.10 |
6,053.14 |
6,058.07 |
56.6K |
| 11:57 |
6,057.68 |
6,058.19 |
6,057.38 |
6,057.50 |
12.7K |
| 11:58 |
6,057.55 |
6,057.97 |
6,056.73 |
6,056.73 |
12.7K |
| 11:59 |
6,056.74 |
6,057.31 |
6,055.73 |
6,057.23 |
16.3K |
| 12:00 |
6,057.15 |
6,057.15 |
6,055.73 |
6,056.28 |
26.0K |
| 12:01 |
6,056.41 |
6,056.41 |
6,055.93 |
6,056.08 |
7.2K |
| 12:02 |
6,056.27 |
6,056.27 |
6,055.16 |
6,055.57 |
15.6K |
| 12:03 |
6,055.58 |
6,056.87 |
6,055.58 |
6,056.87 |
6.4K |
| 12:04 |
6,057.45 |
6,057.45 |
6,055.79 |
6,055.91 |
17.7K |
| 12:05 |
6,055.88 |
6,061.59 |
6,055.88 |
6,060.07 |
16.3K |
| 12:06 |
6,059.91 |
6,059.91 |
6,059.31 |
6,059.31 |
14.4K |
| 12:07 |
6,059.66 |
6,059.66 |
6,055.43 |
6,055.43 |
25.1K |
| 12:08 |
6,055.36 |
6,057.08 |
6,055.36 |
6,057.08 |
5.7K |
| 12:09 |
6,057.44 |
6,057.44 |
6,056.47 |
6,056.47 |
7.6K |
| 12:10 |
6,056.22 |
6,056.68 |
6,055.75 |
6,055.91 |
11.8K |
| 12:11 |
6,054.45 |
6,054.45 |
6,049.83 |
6,049.83 |
11.7K |
| 12:12 |
6,049.78 |
6,051.29 |
6,049.78 |
6,051.29 |
11.4K |
| 12:13 |
6,051.70 |
6,052.09 |
6,051.58 |
6,051.58 |
6.7K |
| 12:14 |
6,051.16 |
6,051.16 |
6,048.42 |
6,048.42 |
17.9K |
| 12:15 |
6,047.67 |
6,047.67 |
6,045.64 |
6,045.64 |
9.9K |
| 12:16 |
6,044.86 |
6,044.86 |
6,042.66 |
6,042.66 |
16.0K |
| 12:17 |
6,042.92 |
6,045.61 |
6,042.92 |
6,045.61 |
10.1K |
| 12:18 |
6,045.42 |
6,045.42 |
6,044.10 |
6,044.10 |
7.0K |
| 12:19 |
6,043.05 |
6,043.05 |
6,042.49 |
6,042.49 |
11.1K |
| 12:20 |
6,042.12 |
6,043.28 |
6,042.12 |
6,043.28 |
14.2K |
| 12:21 |
6,042.64 |
6,042.75 |
6,042.31 |
6,042.34 |
9.5K |
| 12:22 |
6,043.36 |
6,045.39 |
6,043.36 |
6,045.39 |
23.1K |
| 12:23 |
6,045.21 |
6,045.21 |
6,044.42 |
6,044.42 |
7.8K |
| 12:24 |
6,044.90 |
6,045.44 |
6,044.90 |
6,045.13 |
8.3K |
| 12:25 |
6,044.68 |
6,045.81 |
6,044.03 |
6,045.81 |
10.6K |
| 12:26 |
6,045.83 |
6,045.83 |
6,044.43 |
6,044.73 |
4.7K |
| 12:27 |
6,044.26 |
6,044.85 |
6,044.03 |
6,044.85 |
7.2K |
| 12:28 |
6,044.97 |
6,046.08 |
6,044.97 |
6,046.08 |
10.8K |
| 12:29 |
6,046.45 |
6,046.66 |
6,046.22 |
6,046.60 |
9.6K |
| 12:30 |
6,046.54 |
6,046.54 |
6,043.28 |
6,043.28 |
22.6K |
| 12:31 |
6,043.10 |
6,043.59 |
6,043.08 |
6,043.59 |
4.2K |
| 12:32 |
6,043.59 |
6,043.59 |
6,042.55 |
6,042.55 |
9.9K |
| 12:33 |
6,042.79 |
6,043.61 |
6,042.79 |
6,043.61 |
4.6K |
| 12:34 |
6,044.32 |
6,044.78 |
6,043.53 |
6,044.78 |
17.3K |
| 12:35 |
6,044.90 |
6,045.28 |
6,044.72 |
6,044.72 |
8.7K |
| 12:36 |
6,045.50 |
6,047.43 |
6,045.50 |
6,046.42 |
72.8K |
| 12:37 |
6,045.89 |
6,045.89 |
6,044.68 |
6,045.36 |
52.5K |
| 12:38 |
6,045.55 |
6,046.58 |
6,045.55 |
6,046.58 |
6.2K |
| 12:39 |
6,046.82 |
6,047.53 |
6,046.82 |
6,047.53 |
9.3K |
| 12:40 |
6,047.59 |
6,047.59 |
6,047.45 |
6,047.45 |
5.4K |
| 12:41 |
6,047.52 |
6,047.52 |
6,046.85 |
6,047.46 |
12.2K |
| 12:42 |
6,048.39 |
6,049.04 |
6,048.23 |
6,048.23 |
10.3K |
| 12:43 |
6,047.85 |
6,048.45 |
6,047.63 |
6,047.63 |
7.5K |
| 12:44 |
6,048.03 |
6,049.33 |
6,048.03 |
6,049.02 |
14.8K |
| 12:45 |
6,049.09 |
6,049.39 |
6,049.09 |
6,049.33 |
18.5K |
| 12:46 |
6,048.23 |
6,048.98 |
6,048.23 |
6,048.98 |
19.5K |
| 12:47 |
6,048.59 |
6,049.70 |
6,048.59 |
6,049.70 |
8.6K |
| 12:48 |
6,049.24 |
6,049.24 |
6,047.67 |
6,047.67 |
10.6K |
| 12:49 |
6,047.61 |
6,047.71 |
6,047.61 |
6,047.70 |
5.7K |
| 12:50 |
6,047.89 |
6,049.26 |
6,047.71 |
6,048.63 |
9.4K |
| 12:51 |
6,048.63 |
6,048.69 |
6,048.51 |
6,048.63 |
1.5K |
| 12:52 |
6,048.63 |
6,049.11 |
6,048.63 |
6,049.11 |
3.2K |
| 12:53 |
6,049.39 |
6,049.39 |
6,049.00 |
6,049.06 |
5.5K |
| 12:54 |
6,047.71 |
6,047.85 |
6,047.49 |
6,047.49 |
8.5K |
| 12:55 |
6,047.90 |
6,048.10 |
6,047.84 |
6,048.10 |
5.0K |
| 12:56 |
6,047.92 |
6,047.92 |
6,047.08 |
6,047.08 |
5.6K |
| 12:57 |
6,047.22 |
6,047.29 |
6,046.83 |
6,047.29 |
13.9K |
| 12:58 |
6,047.25 |
6,047.62 |
6,047.18 |
6,047.62 |
18.8K |
| 12:59 |
6,047.43 |
6,050.08 |
6,047.43 |
6,050.08 |
14.7K |
| 13:00 |
6,050.21 |
6,050.21 |
6,049.76 |
6,049.76 |
4.8K |
| 13:01 |
6,049.82 |
6,049.82 |
6,049.46 |
6,049.58 |
7.3K |
| 13:02 |
6,048.87 |
6,049.75 |
6,048.60 |
6,049.75 |
13.2K |
| 13:03 |
6,049.81 |
6,049.91 |
6,049.69 |
6,049.73 |
5.6K |
| 13:04 |
6,049.08 |
6,049.08 |
6,048.80 |
6,048.80 |
6.9K |
| 13:05 |
6,049.35 |
6,050.47 |
6,049.35 |
6,050.47 |
8.3K |
| 13:06 |
6,051.20 |
6,051.20 |
6,051.07 |
6,051.07 |
7.2K |
| 13:07 |
6,051.07 |
6,051.07 |
6,049.48 |
6,049.54 |
19.9K |
| 13:08 |
6,049.59 |
6,049.80 |
6,048.66 |
6,048.66 |
8.3K |
| 13:09 |
6,048.45 |
6,048.45 |
6,045.56 |
6,045.56 |
29.3K |
| 13:10 |
6,045.69 |
6,045.69 |
6,044.95 |
6,044.95 |
16.1K |
| 13:11 |
6,044.90 |
6,044.90 |
6,041.21 |
6,041.21 |
11.5K |
| 13:12 |
6,041.10 |
6,041.40 |
6,040.86 |
6,041.40 |
6.4K |
| 13:13 |
6,042.50 |
6,044.01 |
6,042.50 |
6,044.01 |
11.7K |
| 13:14 |
6,044.64 |
6,044.64 |
6,044.10 |
6,044.10 |
2.5K |
| 13:15 |
6,043.78 |
6,044.60 |
6,043.78 |
6,044.25 |
8.6K |
| 13:16 |
6,045.79 |
6,045.85 |
6,045.68 |
6,045.85 |
9.1K |
| 13:17 |
6,046.77 |
6,046.77 |
6,045.90 |
6,046.44 |
14.3K |
| 13:18 |
6,046.46 |
6,046.98 |
6,046.46 |
6,046.98 |
6.6K |
| 13:19 |
6,046.86 |
6,047.15 |
6,046.79 |
6,047.03 |
5.4K |
| 13:20 |
6,047.59 |
6,048.18 |
6,047.59 |
6,048.18 |
9.9K |
| 13:21 |
6,048.72 |
6,048.72 |
6,048.20 |
6,048.45 |
7.0K |
| 13:22 |
6,047.81 |
6,047.81 |
6,046.86 |
6,047.22 |
9.9K |
| 13:23 |
6,046.97 |
6,047.95 |
6,046.97 |
6,047.95 |
4.6K |
| 13:24 |
6,048.34 |
6,049.16 |
6,048.34 |
6,049.16 |
6.1K |
| 13:25 |
6,049.42 |
6,049.42 |
6,048.85 |
6,049.02 |
9.5K |
| 13:26 |
6,049.02 |
6,049.02 |
6,048.21 |
6,048.21 |
6.9K |
| 13:27 |
6,047.86 |
6,048.47 |
6,047.86 |
6,048.47 |
8.8K |
| 13:28 |
6,048.11 |
6,048.86 |
6,048.11 |
6,048.64 |
6.1K |
| 13:29 |
6,048.45 |
6,048.70 |
6,048.26 |
6,048.70 |
3.4K |
| 13:30 |
6,048.70 |
6,048.70 |
6,047.52 |
6,048.32 |
9.8K |
| 13:31 |
6,048.69 |
6,049.25 |
6,048.67 |
6,049.25 |
7.3K |
| 13:32 |
6,049.33 |
6,051.21 |
6,049.33 |
6,051.21 |
18.4K |
| 13:33 |
6,051.55 |
6,051.55 |
6,051.09 |
6,051.09 |
12.0K |
| 13:34 |
6,051.09 |
6,051.21 |
6,050.79 |
6,051.21 |
5.1K |
| 13:35 |
6,051.33 |
6,051.59 |
6,050.72 |
6,050.72 |
6.5K |
| 13:36 |
6,050.33 |
6,050.33 |
6,049.78 |
6,050.17 |
10.2K |
| 13:37 |
6,050.42 |
6,050.91 |
6,050.42 |
6,050.91 |
4.0K |
| 13:38 |
6,051.20 |
6,051.84 |
6,051.20 |
6,051.84 |
6.9K |
| 13:39 |
6,051.95 |
6,051.95 |
6,051.50 |
6,051.50 |
6.2K |
| 13:40 |
6,050.79 |
6,050.97 |
6,048.42 |
6,048.63 |
28.9K |
| 13:41 |
6,049.00 |
6,050.02 |
6,049.00 |
6,050.02 |
8.6K |
| 13:42 |
6,050.14 |
6,050.14 |
6,049.94 |
6,049.94 |
10.2K |
| 13:43 |
6,050.71 |
6,051.81 |
6,050.71 |
6,051.75 |
23.1K |
| 13:44 |
6,052.65 |
6,053.26 |
6,052.27 |
6,052.27 |
12.6K |
| 13:45 |
6,052.27 |
6,052.27 |
6,050.43 |
6,050.79 |
8.0K |
| 13:46 |
6,050.60 |
6,051.31 |
6,050.39 |
6,051.31 |
3.9K |
| 13:47 |
6,051.50 |
6,052.58 |
6,051.50 |
6,052.42 |
11.4K |
| 13:48 |
6,052.91 |
6,052.91 |
6,052.59 |
6,052.90 |
7.3K |
| 13:49 |
6,053.56 |
6,054.35 |
6,053.56 |
6,053.71 |
12.1K |
| 13:50 |
6,053.70 |
6,054.58 |
6,053.70 |
6,054.58 |
7.4K |
| 13:51 |
6,053.76 |
6,054.21 |
6,053.63 |
6,053.63 |
5.3K |
| 13:52 |
6,054.14 |
6,054.14 |
6,053.61 |
6,053.82 |
5.4K |
| 13:53 |
6,053.18 |
6,053.18 |
6,052.02 |
6,052.02 |
9.0K |
| 13:54 |
6,052.76 |
6,052.76 |
6,050.90 |
6,050.90 |
8.7K |
| 13:55 |
6,049.35 |
6,049.35 |
6,048.20 |
6,048.20 |
13.7K |
| 13:56 |
6,048.20 |
6,048.34 |
6,048.00 |
6,048.34 |
5.1K |
| 13:57 |
6,048.93 |
6,049.12 |
6,048.93 |
6,049.12 |
10.5K |
| 13:58 |
6,049.18 |
6,049.70 |
6,048.92 |
6,048.92 |
8.8K |
| 13:59 |
6,048.87 |
6,049.87 |
6,048.87 |
6,049.87 |
5.6K |
| 14:00 |
6,049.85 |
6,049.85 |
6,048.86 |
6,048.86 |
12.1K |
| 14:01 |
6,048.86 |
6,049.72 |
6,048.86 |
6,049.72 |
2.8K |
| 14:02 |
6,050.70 |
6,050.82 |
6,049.90 |
6,050.41 |
13.2K |
| 14:03 |
6,050.90 |
6,051.06 |
6,050.90 |
6,051.05 |
26.5K |
| 14:04 |
6,051.41 |
6,051.41 |
6,051.20 |
6,051.27 |
13.1K |
| 14:05 |
6,051.15 |
6,052.21 |
6,051.15 |
6,051.98 |
17.4K |
| 14:06 |
6,051.98 |
6,052.42 |
6,051.98 |
6,052.00 |
23.6K |
| 14:07 |
6,053.28 |
6,054.57 |
6,053.28 |
6,054.57 |
12.6K |
| 14:08 |
6,054.37 |
6,054.37 |
6,054.17 |
6,054.35 |
8.8K |
| 14:09 |
6,055.11 |
6,055.44 |
6,054.95 |
6,054.95 |
7.6K |
| 14:10 |
6,054.94 |
6,054.94 |
6,054.39 |
6,054.39 |
23.7K |
| 14:11 |
6,054.99 |
6,057.95 |
6,054.99 |
6,057.95 |
19.5K |
| 14:12 |
6,058.16 |
6,058.58 |
6,058.16 |
6,058.20 |
11.8K |
| 14:13 |
6,057.80 |
6,058.77 |
6,057.80 |
6,058.77 |
11.1K |
| 14:14 |
6,059.19 |
6,059.79 |
6,059.19 |
6,059.34 |
16.9K |
| 14:15 |
6,059.50 |
6,060.02 |
6,059.50 |
6,059.64 |
14.9K |
| 14:16 |
6,059.52 |
6,059.52 |
6,059.45 |
6,059.45 |
6.3K |
| 14:17 |
6,059.02 |
6,060.85 |
6,058.57 |
6,060.85 |
10.3K |
| 14:18 |
6,060.21 |
6,060.31 |
6,060.14 |
6,060.14 |
4.8K |
| 14:19 |
6,060.14 |
6,060.14 |
6,057.92 |
6,057.92 |
7.4K |
| 14:20 |
6,057.81 |
6,057.81 |
6,056.57 |
6,056.59 |
8.3K |
| 14:21 |
6,056.43 |
6,057.74 |
6,056.43 |
6,057.20 |
8.0K |
| 14:22 |
6,057.21 |
6,057.65 |
6,056.90 |
6,057.65 |
10.8K |
| 14:23 |
6,058.53 |
6,059.28 |
6,058.53 |
6,058.69 |
14.5K |
| 14:24 |
6,057.83 |
6,057.98 |
6,057.72 |
6,057.78 |
6.1K |
| 14:25 |
6,057.85 |
6,057.85 |
6,054.91 |
6,055.16 |
15.6K |
| 14:26 |
6,055.23 |
6,055.94 |
6,053.21 |
6,053.21 |
8.5K |
| 14:27 |
6,052.45 |
6,052.45 |
6,051.42 |
6,051.42 |
15.8K |
| 14:28 |
6,049.77 |
6,049.77 |
6,048.37 |
6,048.66 |
12.1K |
| 14:29 |
6,049.20 |
6,049.20 |
6,048.60 |
6,048.90 |
6.0K |
| 14:30 |
6,048.72 |
6,048.72 |
6,047.24 |
6,047.29 |
11.5K |
| 14:31 |
6,047.15 |
6,047.15 |
6,045.03 |
6,045.03 |
14.9K |
| 14:32 |
6,044.27 |
6,044.27 |
6,042.10 |
6,042.10 |
11.5K |
| 14:33 |
6,042.46 |
6,042.46 |
6,040.52 |
6,040.52 |
13.5K |
| 14:34 |
6,039.16 |
6,039.65 |
6,038.90 |
6,038.90 |
16.3K |
| 14:35 |
6,038.96 |
6,039.08 |
6,038.11 |
6,038.11 |
7.2K |
| 14:36 |
6,038.13 |
6,041.16 |
6,038.13 |
6,041.16 |
9.4K |
| 14:37 |
6,041.23 |
6,043.19 |
6,041.23 |
6,043.19 |
10.4K |
| 14:38 |
6,043.81 |
6,043.81 |
6,042.20 |
6,042.31 |
15.5K |
| 14:39 |
6,042.34 |
6,042.34 |
6,039.51 |
6,039.99 |
16.0K |
| 14:40 |
6,041.97 |
6,043.43 |
6,041.97 |
6,043.43 |
57.0K |
| 14:41 |
6,044.08 |
6,044.08 |
6,043.35 |
6,043.35 |
30.8K |
| 14:42 |
6,043.49 |
6,043.90 |
6,043.49 |
6,043.90 |
19.4K |
| 14:43 |
6,044.32 |
6,045.69 |
6,044.32 |
6,045.69 |
6.7K |
| 14:44 |
6,045.33 |
6,045.45 |
6,044.79 |
6,044.79 |
11.4K |
| 14:45 |
6,044.67 |
6,044.99 |
6,044.56 |
6,044.56 |
8.5K |
| 14:46 |
6,044.05 |
6,044.05 |
6,042.62 |
6,042.62 |
15.5K |
| 14:47 |
6,042.36 |
6,043.06 |
6,042.24 |
6,042.79 |
5.2K |
| 14:48 |
6,042.65 |
6,042.73 |
6,042.46 |
6,042.73 |
10.9K |
| 14:49 |
6,043.34 |
6,043.34 |
6,042.73 |
6,042.81 |
16.2K |
| 14:50 |
6,042.73 |
6,042.73 |
6,042.49 |
6,042.60 |
6.4K |
| 14:51 |
6,042.51 |
6,042.51 |
6,042.10 |
6,042.29 |
9.7K |
| 14:52 |
6,042.11 |
6,042.95 |
6,041.99 |
6,042.95 |
8.4K |
| 14:53 |
6,043.37 |
6,043.37 |
6,042.62 |
6,042.62 |
11.0K |
| 14:54 |
6,041.89 |
6,042.19 |
6,041.64 |
6,041.64 |
11.9K |
| 14:55 |
6,040.09 |
6,041.14 |
6,039.88 |
6,041.14 |
12.3K |
| 14:56 |
6,041.21 |
6,041.52 |
6,041.08 |
6,041.52 |
9.1K |
| 14:57 |
6,041.91 |
6,042.86 |
6,041.91 |
6,042.86 |
23.8K |
| 14:58 |
6,043.44 |
6,043.49 |
6,043.22 |
6,043.22 |
10.1K |
| 14:59 |
6,043.22 |
6,044.10 |
6,043.22 |
6,043.84 |
4.5K |
| 15:00 |
6,043.76 |
6,045.07 |
6,043.76 |
6,044.04 |
15.2K |
| 15:01 |
6,045.18 |
6,045.78 |
6,045.18 |
6,045.66 |
14.5K |
| 15:02 |
6,045.60 |
6,046.88 |
6,045.60 |
6,046.58 |
14.4K |
| 15:03 |
6,046.65 |
6,046.68 |
6,046.56 |
6,046.56 |
9.6K |
| 15:04 |
6,048.06 |
6,048.06 |
6,047.60 |
6,048.06 |
13.9K |
| 15:05 |
6,048.18 |
6,048.18 |
6,047.72 |
6,047.97 |
9.9K |
| 15:06 |
6,047.15 |
6,047.27 |
6,046.78 |
6,046.93 |
19.7K |
| 15:07 |
6,046.96 |
6,047.98 |
6,046.96 |
6,047.98 |
4.4K |
| 15:08 |
6,047.84 |
6,047.89 |
6,047.39 |
6,047.39 |
13.6K |
| 15:09 |
6,047.64 |
6,047.70 |
6,047.35 |
6,047.35 |
7.2K |
| 15:10 |
6,047.56 |
6,048.28 |
6,047.56 |
6,048.23 |
13.7K |
| 15:11 |
6,048.47 |
6,049.07 |
6,048.13 |
6,049.07 |
7.3K |
| 15:12 |
6,048.82 |
6,048.82 |
6,048.05 |
6,048.05 |
9.5K |
| 15:13 |
6,047.80 |
6,048.56 |
6,047.80 |
6,048.18 |
8.0K |
| 15:14 |
6,048.19 |
6,048.23 |
6,048.19 |
6,048.23 |
6.9K |
| 15:15 |
6,047.90 |
6,049.52 |
6,047.90 |
6,049.52 |
10.5K |
| 15:16 |
6,049.88 |
6,050.50 |
6,048.96 |
6,050.50 |
13.1K |
| 15:17 |
6,050.84 |
6,050.84 |
6,050.27 |
6,050.52 |
20.7K |
| 15:18 |
6,050.52 |
6,050.65 |
6,050.52 |
6,050.62 |
12.8K |
| 15:19 |
6,050.60 |
6,050.66 |
6,049.76 |
6,049.76 |
12.8K |
| 15:20 |
6,050.18 |
6,052.51 |
6,050.18 |
6,052.51 |
25.7K |
| 15:21 |
6,052.71 |
6,055.29 |
6,052.71 |
6,055.24 |
13.3K |
| 15:22 |
6,055.60 |
6,056.39 |
6,055.35 |
6,055.35 |
22.8K |
| 15:23 |
6,054.69 |
6,055.49 |
6,054.69 |
6,055.12 |
25.3K |
| 15:24 |
6,055.26 |
6,055.57 |
6,055.21 |
6,055.21 |
12.8K |
| 15:25 |
6,055.70 |
6,055.84 |
6,055.59 |
6,055.59 |
19.7K |
| 15:26 |
6,055.44 |
6,055.48 |
6,055.36 |
6,055.44 |
12.9K |
| 15:27 |
6,055.42 |
6,055.56 |
6,055.19 |
6,055.19 |
10.5K |
| 15:28 |
6,055.10 |
6,055.10 |
6,054.36 |
6,054.45 |
12.6K |
| 15:29 |
6,054.39 |
6,055.31 |
6,054.39 |
6,055.31 |
19.6K |
| 15:30 |
6,055.52 |
6,056.10 |
6,055.52 |
6,055.73 |
12.8K |
| 15:31 |
6,055.70 |
6,055.70 |
6,054.96 |
6,055.09 |
25.8K |
| 15:32 |
6,054.48 |
6,054.90 |
6,054.32 |
6,054.90 |
74.1K |
| 15:33 |
6,054.63 |
6,054.63 |
6,053.14 |
6,053.38 |
18.0K |
| 15:34 |
6,053.48 |
6,054.74 |
6,053.48 |
6,054.74 |
15.3K |
| 15:35 |
6,055.06 |
6,056.31 |
6,055.06 |
6,056.31 |
16.9K |
| 15:36 |
6,056.00 |
6,056.37 |
6,055.56 |
6,055.86 |
28.1K |
| 15:37 |
6,055.68 |
6,055.72 |
6,055.08 |
6,055.08 |
26.7K |
| 15:38 |
6,054.89 |
6,056.06 |
6,054.89 |
6,056.06 |
22.7K |
| 15:39 |
6,056.06 |
6,057.22 |
6,056.06 |
6,056.98 |
37.2K |
| 15:40 |
6,056.72 |
6,056.84 |
6,056.50 |
6,056.50 |
17.3K |
| 15:41 |
6,055.75 |
6,055.75 |
6,054.60 |
6,054.60 |
17.1K |
| 15:42 |
6,054.48 |
6,054.89 |
6,054.48 |
6,054.81 |
21.2K |
| 15:43 |
6,054.99 |
6,055.82 |
6,054.99 |
6,055.82 |
53.0K |
| 15:44 |
6,055.38 |
6,055.77 |
6,055.38 |
6,055.77 |
24.7K |
| 15:45 |
6,056.72 |
6,057.30 |
6,056.72 |
6,056.79 |
57.5K |
| 15:46 |
6,056.84 |
6,058.70 |
6,056.84 |
6,058.70 |
68.1K |
| 15:47 |
6,058.60 |
6,058.60 |
6,058.09 |
6,058.09 |
24.2K |
| 15:48 |
6,058.02 |
6,058.02 |
6,057.30 |
6,057.30 |
34.0K |
| 15:49 |
6,057.51 |
6,060.38 |
6,057.51 |
6,060.38 |
104.0K |
| 15:50 |
6,060.43 |
6,074.35 |
6,060.43 |
6,074.35 |
522.8K |
| 15:51 |
6,077.23 |
6,077.33 |
6,074.96 |
6,074.96 |
65.1K |
| 15:52 |
6,074.98 |
6,074.98 |
6,073.77 |
6,074.18 |
62.2K |
| 15:53 |
6,073.50 |
6,074.42 |
6,073.50 |
6,073.58 |
66.8K |
| 15:54 |
6,073.32 |
6,073.32 |
6,072.61 |
6,073.22 |
79.2K |
| 15:55 |
6,073.89 |
6,076.46 |
6,073.16 |
6,073.16 |
146.7K |
| 15:56 |
6,070.75 |
6,072.30 |
6,068.32 |
6,069.08 |
193.1K |
| 15:57 |
6,069.68 |
6,071.67 |
6,069.53 |
6,071.67 |
126.4K |
| 15:58 |
6,071.51 |
6,071.51 |
6,068.45 |
6,068.45 |
77.7K |
| 15:59 |
6,065.85 |
6,065.85 |
6,061.99 |
6,064.73 |
246.5K |
| 16:00 |
6,063.76 |
6,066.73 |
6,063.76 |
6,066.73 |
15,678.2K |
| 16:01 |
6,066.73 |
6,066.73 |
6,066.73 |
6,066.73 |
41.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|