| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,066.73 |
6,083.54 |
6,066.73 |
6,083.54 |
131.7K |
| 09:31 |
6,077.40 |
6,077.40 |
6,064.92 |
6,067.61 |
11.6K |
| 09:32 |
6,066.05 |
6,076.00 |
6,066.05 |
6,076.00 |
47.6K |
| 09:33 |
6,071.06 |
6,071.06 |
6,062.42 |
6,063.28 |
17.1K |
| 09:34 |
6,069.85 |
6,071.04 |
6,069.33 |
6,071.04 |
15.7K |
| 09:35 |
6,068.52 |
6,068.52 |
6,062.99 |
6,062.99 |
8.7K |
| 09:36 |
6,060.87 |
6,067.45 |
6,060.87 |
6,067.45 |
18.8K |
| 09:37 |
6,069.10 |
6,069.10 |
6,064.91 |
6,064.91 |
26.0K |
| 09:38 |
6,065.48 |
6,065.48 |
6,063.54 |
6,063.54 |
17.6K |
| 09:39 |
6,062.56 |
6,062.56 |
6,058.71 |
6,059.26 |
57.4K |
| 09:40 |
6,059.62 |
6,070.09 |
6,058.54 |
6,069.50 |
34.3K |
| 09:41 |
6,070.30 |
6,072.12 |
6,069.78 |
6,072.12 |
12.4K |
| 09:42 |
6,077.27 |
6,078.67 |
6,077.27 |
6,078.67 |
36.3K |
| 09:43 |
6,078.73 |
6,082.55 |
6,078.73 |
6,082.55 |
44.6K |
| 09:44 |
6,082.18 |
6,083.51 |
6,081.12 |
6,083.51 |
10.2K |
| 09:45 |
6,082.56 |
6,087.52 |
6,082.56 |
6,087.52 |
16.8K |
| 09:46 |
6,086.28 |
6,087.01 |
6,086.11 |
6,086.13 |
7.9K |
| 09:47 |
6,087.71 |
6,087.71 |
6,086.73 |
6,087.29 |
13.1K |
| 09:48 |
6,086.20 |
6,087.72 |
6,085.70 |
6,087.72 |
15.3K |
| 09:49 |
6,088.08 |
6,089.46 |
6,088.08 |
6,088.93 |
11.1K |
| 09:50 |
6,089.05 |
6,089.37 |
6,087.65 |
6,087.65 |
11.1K |
| 09:51 |
6,087.41 |
6,093.73 |
6,087.41 |
6,093.73 |
12.2K |
| 09:52 |
6,092.92 |
6,092.92 |
6,090.77 |
6,090.77 |
8.9K |
| 09:53 |
6,088.25 |
6,092.52 |
6,088.25 |
6,092.52 |
30.9K |
| 09:54 |
6,093.97 |
6,094.86 |
6,093.97 |
6,094.86 |
23.1K |
| 09:55 |
6,094.66 |
6,094.88 |
6,094.36 |
6,094.88 |
10.6K |
| 09:56 |
6,094.01 |
6,095.14 |
6,093.68 |
6,094.62 |
10.0K |
| 09:57 |
6,094.86 |
6,096.33 |
6,094.86 |
6,095.62 |
11.2K |
| 09:58 |
6,096.35 |
6,099.38 |
6,096.35 |
6,099.38 |
10.5K |
| 09:59 |
6,099.50 |
6,099.50 |
6,098.83 |
6,098.83 |
14.6K |
| 10:00 |
6,099.89 |
6,099.89 |
6,089.36 |
6,090.43 |
60.4K |
| 10:01 |
6,091.72 |
6,091.72 |
6,088.68 |
6,090.20 |
16.7K |
| 10:02 |
6,090.70 |
6,092.42 |
6,090.34 |
6,090.76 |
23.4K |
| 10:03 |
6,091.38 |
6,094.75 |
6,091.38 |
6,094.75 |
14.3K |
| 10:04 |
6,094.03 |
6,094.38 |
6,089.40 |
6,089.51 |
17.4K |
| 10:05 |
6,088.94 |
6,088.94 |
6,084.84 |
6,084.84 |
16.3K |
| 10:06 |
6,084.74 |
6,088.61 |
6,084.74 |
6,088.61 |
14.2K |
| 10:07 |
6,087.59 |
6,087.59 |
6,085.96 |
6,086.20 |
15.5K |
| 10:08 |
6,086.20 |
6,089.10 |
6,086.20 |
6,089.10 |
7.6K |
| 10:09 |
6,088.49 |
6,088.49 |
6,086.55 |
6,087.51 |
21.3K |
| 10:10 |
6,085.96 |
6,088.27 |
6,085.96 |
6,088.27 |
11.9K |
| 10:11 |
6,087.37 |
6,088.87 |
6,087.37 |
6,088.87 |
5.8K |
| 10:12 |
6,087.94 |
6,088.85 |
6,085.82 |
6,085.82 |
16.8K |
| 10:13 |
6,084.14 |
6,086.35 |
6,084.14 |
6,086.35 |
10.5K |
| 10:14 |
6,085.84 |
6,085.84 |
6,084.70 |
6,084.70 |
4.8K |
| 10:15 |
6,085.42 |
6,087.62 |
6,085.42 |
6,087.29 |
12.2K |
| 10:16 |
6,087.06 |
6,087.80 |
6,086.19 |
6,086.19 |
6.0K |
| 10:17 |
6,085.79 |
6,086.16 |
6,085.14 |
6,085.50 |
6.4K |
| 10:18 |
6,084.54 |
6,085.67 |
6,084.54 |
6,085.43 |
21.7K |
| 10:19 |
6,085.30 |
6,085.30 |
6,084.19 |
6,084.55 |
5.9K |
| 10:20 |
6,084.67 |
6,087.08 |
6,084.67 |
6,086.19 |
8.2K |
| 10:21 |
6,085.34 |
6,085.40 |
6,083.78 |
6,085.40 |
11.8K |
| 10:22 |
6,087.25 |
6,092.34 |
6,087.25 |
6,092.34 |
14.7K |
| 10:23 |
6,090.80 |
6,092.37 |
6,090.80 |
6,091.34 |
9.9K |
| 10:24 |
6,091.34 |
6,093.95 |
6,091.34 |
6,093.95 |
4.2K |
| 10:25 |
6,093.89 |
6,093.89 |
6,093.09 |
6,093.09 |
15.1K |
| 10:26 |
6,093.88 |
6,093.88 |
6,091.24 |
6,091.25 |
8.4K |
| 10:27 |
6,090.91 |
6,090.91 |
6,088.68 |
6,090.02 |
15.7K |
| 10:28 |
6,089.97 |
6,089.97 |
6,089.44 |
6,089.67 |
6.6K |
| 10:29 |
6,091.90 |
6,093.73 |
6,091.22 |
6,091.22 |
13.4K |
| 10:30 |
6,090.07 |
6,091.70 |
6,089.21 |
6,091.70 |
11.8K |
| 10:31 |
6,089.19 |
6,089.44 |
6,088.54 |
6,089.12 |
13.9K |
| 10:32 |
6,085.69 |
6,085.69 |
6,083.88 |
6,083.88 |
6.1K |
| 10:33 |
6,083.96 |
6,087.25 |
6,083.96 |
6,087.25 |
12.0K |
| 10:34 |
6,087.72 |
6,087.84 |
6,087.21 |
6,087.84 |
5.9K |
| 10:35 |
6,088.59 |
6,089.17 |
6,088.59 |
6,089.17 |
6.8K |
| 10:36 |
6,089.47 |
6,091.00 |
6,089.47 |
6,090.88 |
7.7K |
| 10:37 |
6,091.21 |
6,092.68 |
6,091.21 |
6,092.68 |
5.3K |
| 10:38 |
6,093.06 |
6,093.06 |
6,092.00 |
6,092.06 |
2.9K |
| 10:39 |
6,091.27 |
6,091.27 |
6,089.92 |
6,090.23 |
9.5K |
| 10:40 |
6,090.11 |
6,090.88 |
6,090.11 |
6,090.81 |
2.7K |
| 10:41 |
6,090.81 |
6,090.93 |
6,090.44 |
6,090.44 |
2.3K |
| 10:42 |
6,090.05 |
6,090.60 |
6,089.74 |
6,090.60 |
8.1K |
| 10:43 |
6,089.97 |
6,089.97 |
6,085.86 |
6,085.86 |
20.9K |
| 10:44 |
6,085.74 |
6,085.74 |
6,084.77 |
6,085.01 |
4.9K |
| 10:45 |
6,085.01 |
6,085.01 |
6,083.94 |
6,084.39 |
7.2K |
| 10:46 |
6,083.51 |
6,083.51 |
6,082.31 |
6,083.30 |
7.9K |
| 10:47 |
6,083.27 |
6,083.93 |
6,083.27 |
6,083.93 |
3.3K |
| 10:48 |
6,084.71 |
6,087.53 |
6,084.71 |
6,087.32 |
8.9K |
| 10:49 |
6,086.55 |
6,087.04 |
6,086.55 |
6,086.65 |
2.9K |
| 10:50 |
6,086.59 |
6,086.96 |
6,086.57 |
6,086.57 |
3.3K |
| 10:51 |
6,086.72 |
6,086.72 |
6,086.34 |
6,086.34 |
4.2K |
| 10:52 |
6,086.34 |
6,088.43 |
6,086.28 |
6,088.43 |
12.2K |
| 10:53 |
6,088.43 |
6,089.01 |
6,080.26 |
6,080.26 |
27.2K |
| 10:54 |
6,079.56 |
6,079.56 |
6,075.74 |
6,076.45 |
34.9K |
| 10:55 |
6,073.31 |
6,073.72 |
6,072.78 |
6,073.72 |
17.7K |
| 10:56 |
6,075.33 |
6,075.33 |
6,072.84 |
6,072.84 |
5.2K |
| 10:57 |
6,077.21 |
6,077.21 |
6,074.62 |
6,075.50 |
14.4K |
| 10:58 |
6,076.04 |
6,077.66 |
6,076.04 |
6,077.66 |
4.5K |
| 10:59 |
6,077.54 |
6,080.88 |
6,077.15 |
6,080.88 |
5.3K |
| 11:00 |
6,081.99 |
6,084.23 |
6,081.08 |
6,081.08 |
14.6K |
| 11:01 |
6,080.99 |
6,081.11 |
6,079.44 |
6,080.33 |
6.4K |
| 11:02 |
6,080.56 |
6,082.45 |
6,080.56 |
6,082.45 |
6.5K |
| 11:03 |
6,082.57 |
6,082.57 |
6,080.43 |
6,081.02 |
8.0K |
| 11:04 |
6,079.53 |
6,081.42 |
6,079.53 |
6,081.42 |
6.5K |
| 11:05 |
6,083.05 |
6,084.11 |
6,083.05 |
6,083.67 |
2.6K |
| 11:06 |
6,083.34 |
6,084.35 |
6,082.90 |
6,084.35 |
5.9K |
| 11:07 |
6,085.45 |
6,087.28 |
6,085.45 |
6,086.97 |
12.0K |
| 11:08 |
6,086.85 |
6,086.85 |
6,086.76 |
6,086.80 |
6.0K |
| 11:09 |
6,087.31 |
6,088.13 |
6,087.31 |
6,088.13 |
2.7K |
| 11:10 |
6,087.82 |
6,087.82 |
6,085.80 |
6,085.80 |
7.5K |
| 11:11 |
6,085.57 |
6,088.57 |
6,085.57 |
6,088.07 |
5.1K |
| 11:12 |
6,087.95 |
6,088.13 |
6,087.95 |
6,088.13 |
3.7K |
| 11:13 |
6,088.00 |
6,088.00 |
6,086.69 |
6,086.69 |
3.8K |
| 11:14 |
6,086.28 |
6,086.28 |
6,082.57 |
6,082.57 |
13.4K |
| 11:15 |
6,081.71 |
6,081.71 |
6,079.62 |
6,079.62 |
9.4K |
| 11:16 |
6,080.10 |
6,082.02 |
6,080.10 |
6,082.02 |
13.2K |
| 11:17 |
6,082.60 |
6,084.06 |
6,082.60 |
6,083.94 |
6.0K |
| 11:18 |
6,084.66 |
6,087.51 |
6,084.66 |
6,087.51 |
7.2K |
| 11:19 |
6,087.46 |
6,087.64 |
6,087.34 |
6,087.35 |
4.3K |
| 11:20 |
6,090.71 |
6,090.71 |
6,088.30 |
6,090.08 |
20.1K |
| 11:21 |
6,090.47 |
6,090.86 |
6,088.48 |
6,088.48 |
5.9K |
| 11:22 |
6,088.48 |
6,088.48 |
6,086.50 |
6,086.50 |
5.6K |
| 11:23 |
6,087.66 |
6,087.66 |
6,086.11 |
6,087.03 |
8.5K |
| 11:24 |
6,087.15 |
6,087.26 |
6,085.54 |
6,085.54 |
4.6K |
| 11:25 |
6,085.34 |
6,085.34 |
6,083.00 |
6,083.43 |
11.6K |
| 11:26 |
6,083.04 |
6,083.09 |
6,080.97 |
6,080.97 |
7.2K |
| 11:27 |
6,080.61 |
6,082.05 |
6,080.61 |
6,082.05 |
7.2K |
| 11:28 |
6,082.25 |
6,082.25 |
6,080.02 |
6,080.41 |
7.1K |
| 11:29 |
6,080.41 |
6,080.41 |
6,079.54 |
6,080.05 |
5.2K |
| 11:30 |
6,080.87 |
6,082.59 |
6,080.87 |
6,082.50 |
7.6K |
| 11:31 |
6,083.78 |
6,085.28 |
6,083.25 |
6,085.28 |
19.7K |
| 11:32 |
6,085.35 |
6,086.90 |
6,085.35 |
6,086.90 |
10.7K |
| 11:33 |
6,086.45 |
6,086.45 |
6,085.95 |
6,086.00 |
7.9K |
| 11:34 |
6,086.02 |
6,087.81 |
6,086.02 |
6,087.81 |
7.0K |
| 11:35 |
6,087.78 |
6,087.78 |
6,085.60 |
6,085.60 |
8.8K |
| 11:36 |
6,085.41 |
6,086.04 |
6,084.88 |
6,086.04 |
5.2K |
| 11:37 |
6,086.80 |
6,086.80 |
6,086.36 |
6,086.61 |
10.3K |
| 11:38 |
6,086.80 |
6,087.04 |
6,086.14 |
6,086.14 |
5.4K |
| 11:39 |
6,086.03 |
6,086.61 |
6,085.58 |
6,086.61 |
9.9K |
| 11:40 |
6,086.67 |
6,087.08 |
6,086.10 |
6,087.08 |
8.2K |
| 11:41 |
6,087.91 |
6,088.73 |
6,087.91 |
6,088.08 |
10.8K |
| 11:42 |
6,088.69 |
6,088.69 |
6,086.28 |
6,086.28 |
8.8K |
| 11:43 |
6,086.27 |
6,086.27 |
6,085.10 |
6,085.33 |
5.3K |
| 11:44 |
6,085.63 |
6,087.24 |
6,085.63 |
6,087.24 |
5.1K |
| 11:45 |
6,087.19 |
6,087.34 |
6,086.96 |
6,087.34 |
5.4K |
| 11:46 |
6,087.40 |
6,087.40 |
6,086.42 |
6,086.42 |
5.2K |
| 11:47 |
6,085.83 |
6,085.83 |
6,083.48 |
6,083.48 |
7.9K |
| 11:48 |
6,083.48 |
6,083.48 |
6,083.19 |
6,083.19 |
3.8K |
| 11:49 |
6,084.26 |
6,084.26 |
6,083.91 |
6,084.21 |
5.3K |
| 11:50 |
6,084.53 |
6,084.83 |
6,084.13 |
6,084.83 |
14.3K |
| 11:51 |
6,085.25 |
6,085.25 |
6,084.95 |
6,084.95 |
5.5K |
| 11:52 |
6,083.34 |
6,083.34 |
6,082.30 |
6,082.45 |
9.1K |
| 11:53 |
6,082.49 |
6,084.06 |
6,082.49 |
6,084.06 |
10.3K |
| 11:54 |
6,084.19 |
6,085.52 |
6,084.19 |
6,085.52 |
6.8K |
| 11:55 |
6,085.52 |
6,085.76 |
6,085.40 |
6,085.40 |
5.0K |
| 11:56 |
6,085.16 |
6,086.62 |
6,085.04 |
6,086.62 |
8.7K |
| 11:57 |
6,087.04 |
6,087.10 |
6,087.04 |
6,087.10 |
4.1K |
| 11:58 |
6,087.53 |
6,087.53 |
6,085.48 |
6,085.48 |
21.9K |
| 11:59 |
6,085.48 |
6,085.65 |
6,084.21 |
6,084.21 |
10.5K |
| 12:00 |
6,084.15 |
6,084.15 |
6,082.55 |
6,082.88 |
9.1K |
| 12:01 |
6,082.88 |
6,083.06 |
6,082.55 |
6,083.06 |
1.9K |
| 12:02 |
6,083.12 |
6,083.36 |
6,083.05 |
6,083.36 |
3.4K |
| 12:03 |
6,082.85 |
6,084.61 |
6,082.85 |
6,084.23 |
5.0K |
| 12:04 |
6,083.62 |
6,084.81 |
6,083.62 |
6,084.57 |
2.6K |
| 12:05 |
6,084.81 |
6,084.81 |
6,084.22 |
6,084.22 |
10.0K |
| 12:06 |
6,082.76 |
6,084.50 |
6,082.76 |
6,084.41 |
5.9K |
| 12:07 |
6,084.29 |
6,087.59 |
6,084.29 |
6,087.59 |
11.4K |
| 12:08 |
6,087.50 |
6,088.00 |
6,086.98 |
6,088.00 |
3.5K |
| 12:09 |
6,088.04 |
6,089.63 |
6,088.04 |
6,089.24 |
14.8K |
| 12:10 |
6,087.74 |
6,087.74 |
6,085.44 |
6,085.44 |
9.4K |
| 12:11 |
6,084.94 |
6,084.94 |
6,082.92 |
6,084.16 |
5.3K |
| 12:12 |
6,084.16 |
6,085.58 |
6,084.16 |
6,085.58 |
4.9K |
| 12:13 |
6,085.38 |
6,086.99 |
6,085.38 |
6,086.99 |
2.7K |
| 12:14 |
6,086.99 |
6,087.42 |
6,086.99 |
6,087.29 |
2.6K |
| 12:15 |
6,087.03 |
6,087.19 |
6,087.03 |
6,087.19 |
2.2K |
| 12:16 |
6,086.95 |
6,086.98 |
6,086.03 |
6,086.98 |
8.3K |
| 12:17 |
6,087.02 |
6,087.02 |
6,085.44 |
6,085.44 |
4.0K |
| 12:18 |
6,085.64 |
6,085.64 |
6,083.75 |
6,083.75 |
2.4K |
| 12:19 |
6,084.53 |
6,084.64 |
6,084.27 |
6,084.27 |
5.0K |
| 12:20 |
6,085.16 |
6,086.79 |
6,085.16 |
6,085.76 |
10.2K |
| 12:21 |
6,086.36 |
6,087.13 |
6,086.36 |
6,086.74 |
3.4K |
| 12:22 |
6,086.74 |
6,089.20 |
6,086.74 |
6,088.27 |
18.0K |
| 12:23 |
6,088.79 |
6,088.91 |
6,087.40 |
6,087.40 |
5.3K |
| 12:24 |
6,087.28 |
6,087.47 |
6,086.93 |
6,086.93 |
2.7K |
| 12:25 |
6,086.93 |
6,086.93 |
6,084.68 |
6,084.68 |
3.3K |
| 12:26 |
6,084.42 |
6,085.05 |
6,084.38 |
6,085.05 |
4.4K |
| 12:27 |
6,085.37 |
6,087.04 |
6,085.37 |
6,087.04 |
4.3K |
| 12:28 |
6,086.65 |
6,086.77 |
6,086.38 |
6,086.38 |
2.3K |
| 12:29 |
6,086.38 |
6,086.56 |
6,086.19 |
6,086.56 |
7.4K |
| 12:30 |
6,086.94 |
6,086.94 |
6,085.02 |
6,085.08 |
6.7K |
| 12:31 |
6,086.51 |
6,086.80 |
6,086.37 |
6,086.80 |
2.6K |
| 12:32 |
6,086.74 |
6,088.19 |
6,086.74 |
6,088.19 |
3.4K |
| 12:33 |
6,088.32 |
6,088.32 |
6,087.27 |
6,087.27 |
4.4K |
| 12:34 |
6,087.66 |
6,087.66 |
6,086.36 |
6,086.36 |
9.4K |
| 12:35 |
6,086.23 |
6,087.68 |
6,086.23 |
6,087.68 |
2.5K |
| 12:36 |
6,087.68 |
6,087.92 |
6,087.68 |
6,087.92 |
0.6K |
| 12:37 |
6,087.98 |
6,089.27 |
6,087.98 |
6,089.27 |
5.8K |
| 12:38 |
6,088.28 |
6,088.28 |
6,086.59 |
6,086.59 |
7.2K |
| 12:39 |
6,086.53 |
6,086.53 |
6,085.57 |
6,085.57 |
3.7K |
| 12:40 |
6,085.18 |
6,085.18 |
6,085.01 |
6,085.01 |
4.1K |
| 12:41 |
6,085.40 |
6,085.58 |
6,085.13 |
6,085.45 |
6.8K |
| 12:42 |
6,085.51 |
6,085.51 |
6,084.18 |
6,085.18 |
4.4K |
| 12:43 |
6,084.75 |
6,084.75 |
6,084.25 |
6,084.73 |
8.3K |
| 12:44 |
6,084.85 |
6,085.84 |
6,084.85 |
6,085.82 |
6.5K |
| 12:45 |
6,085.07 |
6,085.88 |
6,085.05 |
6,085.05 |
10.9K |
| 12:46 |
6,085.50 |
6,086.57 |
6,085.50 |
6,085.86 |
5.8K |
| 12:47 |
6,084.82 |
6,085.34 |
6,084.82 |
6,085.34 |
10.3K |
| 12:48 |
6,084.54 |
6,084.54 |
6,083.71 |
6,084.53 |
16.2K |
| 12:49 |
6,084.53 |
6,085.30 |
6,084.53 |
6,085.30 |
3.4K |
| 12:50 |
6,086.73 |
6,086.73 |
6,086.24 |
6,086.26 |
5.7K |
| 12:51 |
6,085.79 |
6,085.79 |
6,085.16 |
6,085.16 |
4.6K |
| 12:52 |
6,083.95 |
6,083.95 |
6,083.17 |
6,083.17 |
7.1K |
| 12:53 |
6,084.39 |
6,084.83 |
6,084.39 |
6,084.83 |
7.1K |
| 12:54 |
6,085.25 |
6,085.63 |
6,085.25 |
6,085.53 |
4.9K |
| 12:55 |
6,086.24 |
6,087.07 |
6,086.24 |
6,087.07 |
10.7K |
| 12:56 |
6,085.91 |
6,086.15 |
6,085.90 |
6,086.15 |
5.4K |
| 12:57 |
6,086.15 |
6,086.84 |
6,086.07 |
6,086.84 |
1.6K |
| 12:58 |
6,086.91 |
6,086.91 |
6,085.83 |
6,086.32 |
3.4K |
| 12:59 |
6,085.84 |
6,085.84 |
6,083.84 |
6,083.84 |
11.5K |
| 13:00 |
6,082.54 |
6,082.54 |
6,081.58 |
6,082.06 |
8.3K |
| 13:01 |
6,082.06 |
6,082.70 |
6,081.82 |
6,082.70 |
5.5K |
| 13:02 |
6,083.43 |
6,083.43 |
6,082.66 |
6,083.04 |
3.9K |
| 13:03 |
6,083.43 |
6,083.83 |
6,083.16 |
6,083.83 |
2.7K |
| 13:04 |
6,083.83 |
6,083.93 |
6,083.62 |
6,083.93 |
2.3K |
| 13:05 |
6,082.98 |
6,082.98 |
6,081.08 |
6,081.08 |
5.7K |
| 13:06 |
6,081.66 |
6,083.41 |
6,081.66 |
6,083.41 |
7.2K |
| 13:07 |
6,084.11 |
6,084.11 |
6,082.66 |
6,082.66 |
8.1K |
| 13:08 |
6,082.66 |
6,082.66 |
6,081.76 |
6,081.76 |
3.8K |
| 13:09 |
6,082.35 |
6,083.79 |
6,082.35 |
6,083.79 |
11.0K |
| 13:10 |
6,082.84 |
6,083.63 |
6,082.84 |
6,082.89 |
5.6K |
| 13:11 |
6,082.78 |
6,084.02 |
6,082.78 |
6,084.02 |
4.3K |
| 13:12 |
6,084.02 |
6,084.15 |
6,083.49 |
6,084.15 |
2.7K |
| 13:13 |
6,084.28 |
6,085.04 |
6,084.28 |
6,085.04 |
3.6K |
| 13:14 |
6,084.53 |
6,085.81 |
6,084.53 |
6,085.81 |
4.6K |
| 13:15 |
6,085.81 |
6,086.63 |
6,085.05 |
6,086.63 |
8.6K |
| 13:16 |
6,086.45 |
6,086.45 |
6,086.20 |
6,086.20 |
7.5K |
| 13:17 |
6,086.20 |
6,086.20 |
6,084.54 |
6,084.54 |
15.2K |
| 13:18 |
6,084.41 |
6,084.41 |
6,083.87 |
6,083.87 |
2.4K |
| 13:19 |
6,083.63 |
6,084.25 |
6,083.63 |
6,084.25 |
19.4K |
| 13:20 |
6,084.63 |
6,085.38 |
6,083.33 |
6,083.33 |
5.1K |
| 13:21 |
6,083.04 |
6,083.17 |
6,082.59 |
6,082.59 |
5.3K |
| 13:22 |
6,082.40 |
6,084.68 |
6,082.40 |
6,084.68 |
5.8K |
| 13:23 |
6,084.81 |
6,086.54 |
6,084.81 |
6,086.54 |
7.5K |
| 13:24 |
6,086.58 |
6,086.58 |
6,085.87 |
6,085.87 |
5.5K |
| 13:25 |
6,087.49 |
6,089.15 |
6,087.49 |
6,089.15 |
10.7K |
| 13:26 |
6,089.33 |
6,089.68 |
6,088.95 |
6,089.68 |
4.9K |
| 13:27 |
6,090.59 |
6,091.27 |
6,090.59 |
6,091.27 |
10.8K |
| 13:28 |
6,090.50 |
6,090.50 |
6,090.26 |
6,090.26 |
5.4K |
| 13:29 |
6,090.51 |
6,090.51 |
6,089.45 |
6,089.63 |
5.2K |
| 13:30 |
6,089.33 |
6,089.33 |
6,088.68 |
6,089.23 |
6.0K |
| 13:31 |
6,088.46 |
6,088.69 |
6,088.39 |
6,088.69 |
4.1K |
| 13:32 |
6,089.56 |
6,089.56 |
6,089.32 |
6,089.47 |
3.1K |
| 13:33 |
6,089.47 |
6,090.44 |
6,089.47 |
6,089.81 |
12.4K |
| 13:34 |
6,089.81 |
6,089.86 |
6,089.81 |
6,089.86 |
3.0K |
| 13:35 |
6,090.90 |
6,091.77 |
6,090.90 |
6,091.77 |
8.0K |
| 13:36 |
6,091.71 |
6,091.71 |
6,091.11 |
6,091.11 |
4.0K |
| 13:37 |
6,091.09 |
6,091.09 |
6,089.49 |
6,089.49 |
12.2K |
| 13:38 |
6,089.45 |
6,089.45 |
6,087.90 |
6,088.28 |
5.5K |
| 13:39 |
6,087.84 |
6,087.84 |
6,087.27 |
6,087.27 |
4.6K |
| 13:40 |
6,087.27 |
6,087.37 |
6,086.85 |
6,087.37 |
3.7K |
| 13:41 |
6,087.85 |
6,087.85 |
6,086.54 |
6,086.54 |
8.7K |
| 13:42 |
6,085.96 |
6,085.96 |
6,085.27 |
6,085.81 |
4.5K |
| 13:43 |
6,085.81 |
6,085.90 |
6,085.81 |
6,085.90 |
2.4K |
| 13:44 |
6,085.90 |
6,085.93 |
6,085.50 |
6,085.93 |
11.8K |
| 13:45 |
6,085.53 |
6,086.43 |
6,085.53 |
6,085.91 |
6.7K |
| 13:46 |
6,085.86 |
6,086.73 |
6,085.72 |
6,086.73 |
4.9K |
| 13:47 |
6,086.73 |
6,086.81 |
6,086.02 |
6,086.02 |
9.1K |
| 13:48 |
6,087.03 |
6,087.33 |
6,087.03 |
6,087.33 |
7.8K |
| 13:49 |
6,087.35 |
6,087.98 |
6,087.35 |
6,087.98 |
3.2K |
| 13:50 |
6,086.96 |
6,087.71 |
6,086.96 |
6,087.37 |
26.1K |
| 13:51 |
6,086.42 |
6,086.42 |
6,085.79 |
6,086.18 |
10.5K |
| 13:52 |
6,085.41 |
6,085.42 |
6,084.07 |
6,084.25 |
6.3K |
| 13:53 |
6,083.30 |
6,083.30 |
6,080.10 |
6,080.10 |
12.3K |
| 13:54 |
6,078.70 |
6,078.70 |
6,078.13 |
6,078.49 |
10.1K |
| 13:55 |
6,078.24 |
6,078.48 |
6,076.99 |
6,077.19 |
10.1K |
| 13:56 |
6,077.12 |
6,077.12 |
6,075.00 |
6,075.00 |
7.5K |
| 13:57 |
6,074.48 |
6,075.17 |
6,074.48 |
6,074.55 |
15.1K |
| 13:58 |
6,073.81 |
6,073.81 |
6,071.63 |
6,071.63 |
17.2K |
| 13:59 |
6,070.74 |
6,070.74 |
6,070.40 |
6,070.40 |
13.0K |
| 14:00 |
6,068.22 |
6,069.29 |
6,068.22 |
6,069.29 |
10.5K |
| 14:01 |
6,069.71 |
6,069.96 |
6,068.00 |
6,068.00 |
11.2K |
| 14:02 |
6,068.49 |
6,069.04 |
6,067.97 |
6,067.97 |
5.3K |
| 14:03 |
6,066.72 |
6,067.94 |
6,066.72 |
6,067.94 |
8.9K |
| 14:04 |
6,067.73 |
6,069.88 |
6,066.56 |
6,066.56 |
17.9K |
| 14:05 |
6,066.94 |
6,066.94 |
6,066.01 |
6,066.01 |
8.5K |
| 14:06 |
6,066.28 |
6,067.94 |
6,066.28 |
6,067.55 |
23.1K |
| 14:07 |
6,067.60 |
6,069.33 |
6,067.60 |
6,069.33 |
11.0K |
| 14:08 |
6,069.33 |
6,072.45 |
6,069.33 |
6,072.45 |
2.3K |
| 14:09 |
6,073.12 |
6,073.42 |
6,071.90 |
6,071.90 |
5.5K |
| 14:10 |
6,071.06 |
6,072.03 |
6,071.06 |
6,072.03 |
6.2K |
| 14:11 |
6,072.03 |
6,072.03 |
6,070.98 |
6,070.98 |
16.8K |
| 14:12 |
6,070.55 |
6,070.58 |
6,070.12 |
6,070.58 |
8.8K |
| 14:13 |
6,070.65 |
6,071.17 |
6,070.65 |
6,071.17 |
4.4K |
| 14:14 |
6,071.38 |
6,073.53 |
6,071.38 |
6,073.53 |
7.7K |
| 14:15 |
6,073.66 |
6,073.66 |
6,072.81 |
6,072.81 |
6.0K |
| 14:16 |
6,073.20 |
6,074.15 |
6,073.20 |
6,074.15 |
6.6K |
| 14:17 |
6,074.54 |
6,074.54 |
6,074.19 |
6,074.19 |
4.7K |
| 14:18 |
6,074.21 |
6,074.22 |
6,074.21 |
6,074.22 |
5.5K |
| 14:19 |
6,074.38 |
6,074.38 |
6,074.14 |
6,074.14 |
2.3K |
| 14:20 |
6,074.10 |
6,074.61 |
6,074.10 |
6,074.45 |
8.1K |
| 14:21 |
6,074.25 |
6,074.25 |
6,074.05 |
6,074.12 |
3.1K |
| 14:22 |
6,074.58 |
6,074.58 |
6,073.11 |
6,073.11 |
9.4K |
| 14:23 |
6,072.66 |
6,072.66 |
6,071.67 |
6,071.67 |
15.0K |
| 14:24 |
6,071.24 |
6,071.32 |
6,071.00 |
6,071.32 |
3.0K |
| 14:25 |
6,070.73 |
6,071.35 |
6,070.73 |
6,071.22 |
10.5K |
| 14:26 |
6,071.68 |
6,073.07 |
6,071.25 |
6,073.07 |
8.4K |
| 14:27 |
6,072.66 |
6,072.80 |
6,071.75 |
6,071.75 |
7.4K |
| 14:28 |
6,072.00 |
6,072.12 |
6,071.22 |
6,071.22 |
4.0K |
| 14:29 |
6,070.57 |
6,070.57 |
6,069.27 |
6,069.53 |
9.1K |
| 14:30 |
6,069.02 |
6,069.02 |
6,068.15 |
6,068.22 |
12.4K |
| 14:31 |
6,068.61 |
6,068.97 |
6,068.35 |
6,068.97 |
4.4K |
| 14:32 |
6,068.81 |
6,071.51 |
6,068.81 |
6,071.51 |
14.0K |
| 14:33 |
6,071.51 |
6,071.64 |
6,070.23 |
6,070.23 |
7.2K |
| 14:34 |
6,069.94 |
6,070.57 |
6,069.65 |
6,070.57 |
11.1K |
| 14:35 |
6,071.35 |
6,072.63 |
6,071.31 |
6,071.31 |
8.1K |
| 14:36 |
6,071.50 |
6,073.06 |
6,071.50 |
6,073.06 |
7.1K |
| 14:37 |
6,073.06 |
6,073.06 |
6,072.34 |
6,072.91 |
7.2K |
| 14:38 |
6,073.39 |
6,075.28 |
6,073.39 |
6,075.20 |
15.1K |
| 14:39 |
6,075.74 |
6,077.30 |
6,075.74 |
6,077.30 |
8.3K |
| 14:40 |
6,078.00 |
6,079.24 |
6,077.94 |
6,079.17 |
4.8K |
| 14:41 |
6,078.98 |
6,079.94 |
6,078.98 |
6,079.94 |
5.5K |
| 14:42 |
6,080.06 |
6,080.06 |
6,078.48 |
6,078.87 |
12.3K |
| 14:43 |
6,078.79 |
6,078.79 |
6,077.89 |
6,077.94 |
4.3K |
| 14:44 |
6,078.25 |
6,078.58 |
6,078.20 |
6,078.58 |
3.7K |
| 14:45 |
6,078.52 |
6,078.52 |
6,077.64 |
6,078.21 |
7.2K |
| 14:46 |
6,078.27 |
6,078.33 |
6,078.02 |
6,078.33 |
4.1K |
| 14:47 |
6,077.79 |
6,078.70 |
6,077.79 |
6,077.98 |
10.3K |
| 14:48 |
6,078.48 |
6,079.30 |
6,078.48 |
6,079.25 |
9.3K |
| 14:49 |
6,079.05 |
6,079.48 |
6,079.00 |
6,079.48 |
5.8K |
| 14:50 |
6,079.89 |
6,079.98 |
6,079.42 |
6,079.42 |
9.5K |
| 14:51 |
6,079.53 |
6,080.71 |
6,079.53 |
6,080.71 |
4.2K |
| 14:52 |
6,080.66 |
6,080.66 |
6,079.76 |
6,079.76 |
5.8K |
| 14:53 |
6,079.52 |
6,079.77 |
6,078.43 |
6,078.43 |
11.3K |
| 14:54 |
6,078.13 |
6,078.29 |
6,078.01 |
6,078.29 |
11.6K |
| 14:55 |
6,078.23 |
6,078.23 |
6,077.58 |
6,077.83 |
2.6K |
| 14:56 |
6,077.83 |
6,078.80 |
6,077.83 |
6,078.80 |
6.3K |
| 14:57 |
6,078.98 |
6,078.98 |
6,078.74 |
6,078.80 |
5.8K |
| 14:58 |
6,078.61 |
6,078.76 |
6,078.61 |
6,078.62 |
1.7K |
| 14:59 |
6,078.81 |
6,078.81 |
6,077.57 |
6,077.57 |
7.8K |
| 15:00 |
6,077.18 |
6,077.18 |
6,076.33 |
6,076.50 |
8.3K |
| 15:01 |
6,076.83 |
6,077.22 |
6,076.45 |
6,076.45 |
4.0K |
| 15:02 |
6,075.85 |
6,075.85 |
6,075.33 |
6,075.33 |
9.1K |
| 15:03 |
6,075.83 |
6,075.86 |
6,075.71 |
6,075.86 |
2.3K |
| 15:04 |
6,075.55 |
6,075.88 |
6,075.52 |
6,075.88 |
5.9K |
| 15:05 |
6,075.77 |
6,077.13 |
6,075.77 |
6,077.13 |
6.8K |
| 15:06 |
6,077.21 |
6,079.00 |
6,077.21 |
6,078.32 |
13.7K |
| 15:07 |
6,078.06 |
6,078.24 |
6,078.00 |
6,078.24 |
3.3K |
| 15:08 |
6,078.02 |
6,078.84 |
6,078.02 |
6,078.30 |
11.9K |
| 15:09 |
6,078.65 |
6,079.82 |
6,078.53 |
6,079.82 |
10.2K |
| 15:10 |
6,079.54 |
6,079.86 |
6,079.34 |
6,079.86 |
17.1K |
| 15:11 |
6,079.98 |
6,079.98 |
6,079.41 |
6,079.82 |
7.9K |
| 15:12 |
6,079.55 |
6,079.77 |
6,079.00 |
6,079.77 |
4.6K |
| 15:13 |
6,079.89 |
6,080.32 |
6,079.11 |
6,079.11 |
4.6K |
| 15:14 |
6,078.98 |
6,078.98 |
6,078.06 |
6,078.34 |
14.1K |
| 15:15 |
6,078.46 |
6,078.46 |
6,077.71 |
6,077.71 |
6.7K |
| 15:16 |
6,077.08 |
6,077.26 |
6,076.98 |
6,076.98 |
8.9K |
| 15:17 |
6,076.82 |
6,077.07 |
6,076.07 |
6,076.09 |
12.0K |
| 15:18 |
6,076.31 |
6,077.87 |
6,076.31 |
6,077.87 |
7.0K |
| 15:19 |
6,077.99 |
6,079.18 |
6,077.99 |
6,078.66 |
10.7K |
| 15:20 |
6,078.66 |
6,079.11 |
6,078.27 |
6,079.11 |
4.1K |
| 15:21 |
6,079.07 |
6,079.07 |
6,078.94 |
6,078.94 |
5.6K |
| 15:22 |
6,078.94 |
6,078.94 |
6,078.14 |
6,078.14 |
7.3K |
| 15:23 |
6,079.03 |
6,080.43 |
6,079.03 |
6,080.43 |
4.8K |
| 15:24 |
6,080.63 |
6,080.69 |
6,080.10 |
6,080.10 |
10.5K |
| 15:25 |
6,079.86 |
6,079.86 |
6,079.41 |
6,079.53 |
6.3K |
| 15:26 |
6,079.61 |
6,080.67 |
6,079.61 |
6,080.67 |
10.3K |
| 15:27 |
6,081.88 |
6,082.27 |
6,081.53 |
6,081.53 |
10.6K |
| 15:28 |
6,081.63 |
6,082.21 |
6,081.60 |
6,081.69 |
31.2K |
| 15:29 |
6,081.43 |
6,083.93 |
6,081.43 |
6,083.93 |
17.9K |
| 15:30 |
6,083.42 |
6,084.11 |
6,083.09 |
6,084.11 |
18.5K |
| 15:31 |
6,083.98 |
6,084.08 |
6,082.46 |
6,084.04 |
22.6K |
| 15:32 |
6,084.43 |
6,087.89 |
6,084.43 |
6,087.89 |
24.3K |
| 15:33 |
6,088.70 |
6,089.24 |
6,087.81 |
6,089.24 |
34.6K |
| 15:34 |
6,089.34 |
6,090.04 |
6,088.84 |
6,090.04 |
22.2K |
| 15:35 |
6,090.11 |
6,091.57 |
6,090.11 |
6,091.16 |
18.9K |
| 15:36 |
6,091.48 |
6,092.04 |
6,091.48 |
6,091.98 |
11.5K |
| 15:37 |
6,092.16 |
6,092.16 |
6,091.54 |
6,091.54 |
19.3K |
| 15:38 |
6,091.92 |
6,091.92 |
6,090.61 |
6,090.61 |
20.6K |
| 15:39 |
6,090.75 |
6,092.10 |
6,090.55 |
6,092.10 |
29.6K |
| 15:40 |
6,092.04 |
6,092.04 |
6,090.80 |
6,090.80 |
10.1K |
| 15:41 |
6,090.97 |
6,091.91 |
6,090.97 |
6,091.91 |
16.8K |
| 15:42 |
6,091.26 |
6,091.26 |
6,089.95 |
6,089.95 |
19.4K |
| 15:43 |
6,089.96 |
6,090.15 |
6,089.96 |
6,090.15 |
21.0K |
| 15:44 |
6,090.60 |
6,090.60 |
6,088.42 |
6,088.42 |
24.4K |
| 15:45 |
6,088.33 |
6,088.43 |
6,087.63 |
6,087.63 |
17.8K |
| 15:46 |
6,087.55 |
6,088.56 |
6,087.27 |
6,088.56 |
29.6K |
| 15:47 |
6,088.45 |
6,088.45 |
6,088.21 |
6,088.35 |
24.8K |
| 15:48 |
6,087.51 |
6,087.66 |
6,086.53 |
6,086.81 |
12.0K |
| 15:49 |
6,086.23 |
6,087.24 |
6,086.23 |
6,086.29 |
24.6K |
| 15:50 |
6,086.81 |
6,096.41 |
6,086.81 |
6,096.41 |
138.7K |
| 15:51 |
6,095.66 |
6,095.66 |
6,094.35 |
6,094.64 |
67.5K |
| 15:52 |
6,092.52 |
6,092.52 |
6,091.10 |
6,091.88 |
49.8K |
| 15:53 |
6,092.16 |
6,092.16 |
6,090.58 |
6,090.58 |
47.8K |
| 15:54 |
6,090.19 |
6,090.19 |
6,089.57 |
6,089.78 |
46.5K |
| 15:55 |
6,090.70 |
6,090.70 |
6,088.86 |
6,088.86 |
59.6K |
| 15:56 |
6,088.81 |
6,089.49 |
6,087.37 |
6,087.59 |
127.3K |
| 15:57 |
6,088.27 |
6,089.32 |
6,088.27 |
6,089.32 |
79.1K |
| 15:58 |
6,089.00 |
6,089.36 |
6,087.60 |
6,087.60 |
72.4K |
| 15:59 |
6,086.04 |
6,086.48 |
6,085.33 |
6,085.88 |
124.2K |
| 16:00 |
6,086.38 |
6,086.51 |
6,086.38 |
6,086.51 |
14,683.6K |
| 16:01 |
6,086.51 |
6,086.51 |
6,086.51 |
6,086.51 |
1.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|