| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
5,999.54 |
6,034.25 |
5,999.54 |
6,034.25 |
68.5K |
| 09:31 |
6,025.84 |
6,036.13 |
6,025.84 |
6,036.13 |
8.9K |
| 09:32 |
6,035.39 |
6,045.82 |
6,032.02 |
6,045.82 |
13.8K |
| 09:33 |
6,047.37 |
6,052.43 |
6,047.37 |
6,048.56 |
4.9K |
| 09:34 |
6,046.88 |
6,052.83 |
6,046.02 |
6,046.02 |
10.6K |
| 09:35 |
6,044.45 |
6,044.57 |
6,043.19 |
6,043.19 |
12.7K |
| 09:36 |
6,044.51 |
6,046.86 |
6,043.84 |
6,046.74 |
8.8K |
| 09:37 |
6,042.79 |
6,043.32 |
6,042.79 |
6,043.32 |
4.8K |
| 09:38 |
6,043.32 |
6,046.69 |
6,043.32 |
6,046.56 |
7.1K |
| 09:39 |
6,046.17 |
6,046.17 |
6,044.42 |
6,044.92 |
8.6K |
| 09:40 |
6,045.56 |
6,046.07 |
6,045.56 |
6,046.07 |
7.1K |
| 09:41 |
6,045.68 |
6,045.68 |
6,037.00 |
6,037.39 |
5.7K |
| 09:42 |
6,042.34 |
6,044.08 |
6,041.82 |
6,044.08 |
11.5K |
| 09:43 |
6,043.29 |
6,043.29 |
6,041.64 |
6,041.64 |
7.3K |
| 09:44 |
6,041.55 |
6,041.55 |
6,038.93 |
6,038.93 |
6.8K |
| 09:45 |
6,040.27 |
6,040.27 |
6,036.57 |
6,036.57 |
4.1K |
| 09:46 |
6,036.68 |
6,036.68 |
6,035.86 |
6,035.86 |
7.2K |
| 09:47 |
6,038.03 |
6,040.76 |
6,038.03 |
6,040.76 |
4.4K |
| 09:48 |
6,041.27 |
6,043.19 |
6,041.27 |
6,043.19 |
13.4K |
| 09:49 |
6,042.37 |
6,042.82 |
6,041.58 |
6,042.82 |
5.9K |
| 09:50 |
6,042.59 |
6,054.22 |
6,042.59 |
6,054.22 |
12.4K |
| 09:51 |
6,053.61 |
6,053.61 |
6,050.65 |
6,050.65 |
9.7K |
| 09:52 |
6,049.21 |
6,049.21 |
6,041.99 |
6,041.99 |
13.0K |
| 09:53 |
6,042.31 |
6,042.82 |
6,041.59 |
6,041.59 |
4.0K |
| 09:54 |
6,041.18 |
6,047.38 |
6,041.18 |
6,047.38 |
5.7K |
| 09:55 |
6,047.50 |
6,048.98 |
6,047.50 |
6,048.98 |
4.3K |
| 09:56 |
6,048.08 |
6,048.08 |
6,044.65 |
6,044.65 |
7.3K |
| 09:57 |
6,043.73 |
6,043.73 |
6,042.44 |
6,042.44 |
4.6K |
| 09:58 |
6,043.23 |
6,044.52 |
6,043.11 |
6,044.52 |
3.6K |
| 09:59 |
6,044.53 |
6,045.32 |
6,044.53 |
6,045.27 |
5.8K |
| 10:00 |
6,045.86 |
6,046.30 |
6,044.07 |
6,044.07 |
12.4K |
| 10:01 |
6,043.87 |
6,043.87 |
6,040.97 |
6,041.80 |
17.4K |
| 10:02 |
6,041.44 |
6,041.44 |
6,033.75 |
6,033.75 |
6.7K |
| 10:03 |
6,033.72 |
6,033.72 |
6,032.24 |
6,032.24 |
13.7K |
| 10:04 |
6,031.84 |
6,037.80 |
6,031.84 |
6,037.80 |
38.0K |
| 10:05 |
6,037.60 |
6,041.51 |
6,037.60 |
6,041.51 |
13.3K |
| 10:06 |
6,040.77 |
6,047.09 |
6,040.77 |
6,047.09 |
13.1K |
| 10:07 |
6,044.60 |
6,044.60 |
6,041.90 |
6,042.49 |
10.8K |
| 10:08 |
6,042.36 |
6,043.30 |
6,042.36 |
6,043.30 |
5.2K |
| 10:09 |
6,043.49 |
6,044.74 |
6,042.38 |
6,044.07 |
9.1K |
| 10:10 |
6,043.56 |
6,043.56 |
6,041.72 |
6,041.72 |
8.8K |
| 10:11 |
6,041.34 |
6,041.41 |
6,040.97 |
6,041.41 |
9.2K |
| 10:12 |
6,042.14 |
6,043.66 |
6,042.14 |
6,043.18 |
7.9K |
| 10:13 |
6,044.78 |
6,045.18 |
6,044.78 |
6,045.18 |
7.5K |
| 10:14 |
6,044.79 |
6,045.05 |
6,044.79 |
6,045.03 |
4.3K |
| 10:15 |
6,044.72 |
6,045.37 |
6,044.08 |
6,045.37 |
13.0K |
| 10:16 |
6,047.98 |
6,050.28 |
6,047.98 |
6,050.28 |
6.4K |
| 10:17 |
6,049.66 |
6,051.09 |
6,049.61 |
6,051.09 |
8.2K |
| 10:18 |
6,051.21 |
6,052.11 |
6,049.71 |
6,049.71 |
14.6K |
| 10:19 |
6,049.71 |
6,050.74 |
6,049.71 |
6,050.26 |
6.9K |
| 10:20 |
6,050.93 |
6,052.68 |
6,050.93 |
6,051.70 |
11.4K |
| 10:21 |
6,051.45 |
6,051.51 |
6,051.02 |
6,051.51 |
4.8K |
| 10:22 |
6,050.87 |
6,052.56 |
6,050.87 |
6,052.56 |
2.7K |
| 10:23 |
6,051.85 |
6,051.85 |
6,046.96 |
6,046.96 |
11.2K |
| 10:24 |
6,048.33 |
6,052.63 |
6,048.33 |
6,052.63 |
8.8K |
| 10:25 |
6,050.08 |
6,050.40 |
6,050.08 |
6,050.38 |
7.1K |
| 10:26 |
6,048.50 |
6,048.50 |
6,045.80 |
6,046.63 |
7.1K |
| 10:27 |
6,047.20 |
6,047.34 |
6,047.20 |
6,047.32 |
2.3K |
| 10:28 |
6,048.05 |
6,048.79 |
6,045.98 |
6,045.98 |
10.5K |
| 10:29 |
6,046.91 |
6,047.68 |
6,046.91 |
6,047.58 |
5.8K |
| 10:30 |
6,045.86 |
6,047.77 |
6,045.86 |
6,047.77 |
6.8K |
| 10:31 |
6,048.56 |
6,049.58 |
6,048.49 |
6,049.58 |
6.5K |
| 10:32 |
6,049.97 |
6,050.35 |
6,047.22 |
6,047.22 |
9.4K |
| 10:33 |
6,047.02 |
6,048.03 |
6,046.95 |
6,048.03 |
4.5K |
| 10:34 |
6,048.16 |
6,048.16 |
6,046.30 |
6,046.64 |
11.5K |
| 10:35 |
6,046.52 |
6,047.40 |
6,046.52 |
6,047.40 |
6.5K |
| 10:36 |
6,047.40 |
6,048.01 |
6,045.27 |
6,048.01 |
5.7K |
| 10:37 |
6,048.04 |
6,048.63 |
6,048.04 |
6,048.50 |
4.3K |
| 10:38 |
6,048.96 |
6,052.30 |
6,048.96 |
6,052.30 |
13.9K |
| 10:39 |
6,049.70 |
6,051.36 |
6,049.70 |
6,051.00 |
11.9K |
| 10:40 |
6,050.62 |
6,052.18 |
6,050.62 |
6,051.81 |
5.0K |
| 10:41 |
6,050.78 |
6,051.79 |
6,050.59 |
6,051.79 |
6.9K |
| 10:42 |
6,052.03 |
6,053.37 |
6,052.03 |
6,053.23 |
8.2K |
| 10:43 |
6,053.61 |
6,054.24 |
6,053.39 |
6,053.39 |
8.0K |
| 10:44 |
6,053.63 |
6,054.16 |
6,053.03 |
6,054.16 |
8.2K |
| 10:45 |
6,053.79 |
6,054.78 |
6,053.79 |
6,054.78 |
7.7K |
| 10:46 |
6,054.27 |
6,054.60 |
6,053.64 |
6,054.60 |
9.0K |
| 10:47 |
6,054.21 |
6,054.21 |
6,053.64 |
6,053.72 |
3.3K |
| 10:48 |
6,054.39 |
6,054.39 |
6,054.04 |
6,054.04 |
8.7K |
| 10:49 |
6,054.36 |
6,054.36 |
6,053.85 |
6,054.03 |
4.4K |
| 10:50 |
6,054.15 |
6,055.13 |
6,054.15 |
6,055.13 |
5.0K |
| 10:51 |
6,055.96 |
6,056.90 |
6,055.96 |
6,056.90 |
10.1K |
| 10:52 |
6,056.78 |
6,057.82 |
6,056.78 |
6,057.82 |
14.5K |
| 10:53 |
6,058.74 |
6,060.74 |
6,058.74 |
6,060.35 |
8.0K |
| 10:54 |
6,061.64 |
6,062.33 |
6,061.64 |
6,062.33 |
5.1K |
| 10:55 |
6,062.82 |
6,063.49 |
6,062.26 |
6,062.26 |
25.3K |
| 10:56 |
6,061.74 |
6,062.77 |
6,061.74 |
6,062.77 |
5.7K |
| 10:57 |
6,062.89 |
6,064.49 |
6,062.89 |
6,064.49 |
7.4K |
| 10:58 |
6,063.74 |
6,064.10 |
6,063.57 |
6,064.10 |
13.6K |
| 10:59 |
6,064.10 |
6,064.66 |
6,064.03 |
6,064.66 |
2.7K |
| 11:00 |
6,065.05 |
6,065.05 |
6,064.55 |
6,064.91 |
5.7K |
| 11:01 |
6,064.52 |
6,064.68 |
6,064.48 |
6,064.68 |
3.5K |
| 11:02 |
6,064.36 |
6,064.36 |
6,063.50 |
6,063.62 |
7.4K |
| 11:03 |
6,063.27 |
6,063.82 |
6,063.27 |
6,063.56 |
19.1K |
| 11:04 |
6,063.20 |
6,063.20 |
6,062.60 |
6,062.60 |
2.4K |
| 11:05 |
6,062.95 |
6,062.95 |
6,062.42 |
6,062.66 |
15.9K |
| 11:06 |
6,062.66 |
6,062.77 |
6,060.25 |
6,060.36 |
6.6K |
| 11:07 |
6,061.05 |
6,061.05 |
6,059.58 |
6,059.58 |
14.0K |
| 11:08 |
6,059.09 |
6,059.09 |
6,058.31 |
6,059.01 |
8.8K |
| 11:09 |
6,059.19 |
6,059.44 |
6,059.19 |
6,059.32 |
2.4K |
| 11:10 |
6,059.74 |
6,059.87 |
6,058.79 |
6,058.79 |
8.6K |
| 11:11 |
6,061.39 |
6,061.39 |
6,059.77 |
6,059.77 |
11.6K |
| 11:12 |
6,060.28 |
6,060.28 |
6,056.73 |
6,056.73 |
18.8K |
| 11:13 |
6,056.21 |
6,056.29 |
6,056.17 |
6,056.29 |
6.4K |
| 11:14 |
6,055.16 |
6,055.16 |
6,053.32 |
6,053.32 |
7.8K |
| 11:15 |
6,052.78 |
6,052.78 |
6,051.06 |
6,051.92 |
10.2K |
| 11:16 |
6,051.06 |
6,051.06 |
6,050.60 |
6,050.67 |
6.3K |
| 11:17 |
6,049.34 |
6,049.66 |
6,046.03 |
6,046.03 |
9.9K |
| 11:18 |
6,046.36 |
6,046.36 |
6,045.81 |
6,045.83 |
4.9K |
| 11:19 |
6,045.73 |
6,045.75 |
6,045.65 |
6,045.65 |
2.9K |
| 11:20 |
6,045.71 |
6,046.47 |
6,045.63 |
6,046.09 |
11.0K |
| 11:21 |
6,046.09 |
6,046.09 |
6,044.95 |
6,045.10 |
7.6K |
| 11:22 |
6,044.87 |
6,046.72 |
6,044.87 |
6,045.76 |
15.8K |
| 11:23 |
6,045.95 |
6,045.95 |
6,044.62 |
6,044.62 |
10.9K |
| 11:24 |
6,046.22 |
6,046.41 |
6,046.02 |
6,046.41 |
6.8K |
| 11:25 |
6,046.65 |
6,046.76 |
6,046.08 |
6,046.08 |
10.6K |
| 11:26 |
6,045.19 |
6,046.07 |
6,044.03 |
6,044.06 |
10.0K |
| 11:27 |
6,044.51 |
6,045.34 |
6,044.49 |
6,044.49 |
8.8K |
| 11:28 |
6,043.30 |
6,046.17 |
6,043.30 |
6,046.17 |
10.2K |
| 11:29 |
6,046.70 |
6,048.92 |
6,046.64 |
6,048.92 |
7.4K |
| 11:30 |
6,051.13 |
6,053.80 |
6,051.13 |
6,053.35 |
11.3K |
| 11:31 |
6,052.52 |
6,052.79 |
6,052.40 |
6,052.71 |
7.1K |
| 11:32 |
6,052.67 |
6,052.67 |
6,050.71 |
6,050.71 |
10.7K |
| 11:33 |
6,051.02 |
6,051.02 |
6,050.29 |
6,050.29 |
11.8K |
| 11:34 |
6,050.52 |
6,051.62 |
6,050.52 |
6,051.62 |
5.4K |
| 11:35 |
6,053.24 |
6,053.66 |
6,053.24 |
6,053.66 |
7.9K |
| 11:36 |
6,053.76 |
6,054.29 |
6,053.14 |
6,053.31 |
8.2K |
| 11:37 |
6,053.29 |
6,053.68 |
6,051.74 |
6,051.74 |
4.5K |
| 11:38 |
6,051.81 |
6,051.87 |
6,050.22 |
6,050.22 |
11.8K |
| 11:39 |
6,050.91 |
6,051.14 |
6,050.81 |
6,050.81 |
6.4K |
| 11:40 |
6,050.16 |
6,052.07 |
6,050.16 |
6,052.07 |
9.3K |
| 11:41 |
6,052.28 |
6,052.61 |
6,051.61 |
6,051.61 |
5.2K |
| 11:42 |
6,051.61 |
6,051.67 |
6,051.22 |
6,051.46 |
7.1K |
| 11:43 |
6,051.46 |
6,054.69 |
6,051.46 |
6,054.69 |
5.9K |
| 11:44 |
6,054.31 |
6,054.57 |
6,053.81 |
6,053.81 |
4.4K |
| 11:45 |
6,055.20 |
6,055.72 |
6,054.32 |
6,054.32 |
21.4K |
| 11:46 |
6,054.16 |
6,054.16 |
6,053.46 |
6,053.46 |
28.3K |
| 11:47 |
6,053.24 |
6,053.24 |
6,052.73 |
6,052.86 |
5.3K |
| 11:48 |
6,052.74 |
6,053.58 |
6,051.67 |
6,053.58 |
10.1K |
| 11:49 |
6,053.56 |
6,053.92 |
6,053.34 |
6,053.92 |
6.6K |
| 11:50 |
6,053.92 |
6,053.92 |
6,053.43 |
6,053.43 |
2.1K |
| 11:51 |
6,052.95 |
6,054.21 |
6,052.64 |
6,054.21 |
7.5K |
| 11:52 |
6,054.55 |
6,055.85 |
6,054.55 |
6,055.85 |
10.0K |
| 11:53 |
6,055.78 |
6,055.78 |
6,055.15 |
6,055.15 |
4.0K |
| 11:54 |
6,054.46 |
6,056.81 |
6,054.46 |
6,056.81 |
5.7K |
| 11:55 |
6,057.87 |
6,058.38 |
6,057.87 |
6,058.03 |
10.1K |
| 11:56 |
6,057.54 |
6,057.54 |
6,056.64 |
6,056.94 |
8.5K |
| 11:57 |
6,057.67 |
6,061.09 |
6,057.67 |
6,061.08 |
12.1K |
| 11:58 |
6,061.39 |
6,062.72 |
6,061.39 |
6,062.40 |
6.3K |
| 11:59 |
6,063.18 |
6,063.85 |
6,063.18 |
6,063.70 |
10.8K |
| 12:00 |
6,063.57 |
6,065.21 |
6,063.52 |
6,065.21 |
2.8K |
| 12:01 |
6,065.27 |
6,066.13 |
6,065.27 |
6,065.97 |
8.1K |
| 12:02 |
6,065.97 |
6,065.97 |
6,065.40 |
6,065.40 |
8.2K |
| 12:03 |
6,066.00 |
6,066.00 |
6,062.30 |
6,062.30 |
6.7K |
| 12:04 |
6,062.42 |
6,063.94 |
6,062.42 |
6,063.94 |
6.6K |
| 12:05 |
6,063.94 |
6,064.94 |
6,063.94 |
6,064.94 |
2.7K |
| 12:06 |
6,065.00 |
6,065.00 |
6,064.10 |
6,064.10 |
3.6K |
| 12:07 |
6,063.17 |
6,065.70 |
6,063.17 |
6,065.08 |
8.0K |
| 12:08 |
6,064.60 |
6,065.98 |
6,064.60 |
6,064.72 |
2.5K |
| 12:09 |
6,064.81 |
6,065.70 |
6,064.81 |
6,065.70 |
6.6K |
| 12:10 |
6,065.64 |
6,065.64 |
6,065.12 |
6,065.12 |
2.5K |
| 12:11 |
6,065.47 |
6,065.47 |
6,065.15 |
6,065.15 |
1.6K |
| 12:12 |
6,064.04 |
6,064.04 |
6,063.55 |
6,063.70 |
16.3K |
| 12:13 |
6,063.50 |
6,064.28 |
6,063.38 |
6,064.28 |
2.6K |
| 12:14 |
6,064.22 |
6,068.44 |
6,064.22 |
6,068.44 |
18.8K |
| 12:15 |
6,068.36 |
6,068.36 |
6,068.13 |
6,068.13 |
0.9K |
| 12:16 |
6,067.94 |
6,069.24 |
6,067.94 |
6,068.85 |
4.3K |
| 12:17 |
6,069.17 |
6,072.46 |
6,069.17 |
6,072.46 |
5.7K |
| 12:18 |
6,072.46 |
6,073.66 |
6,072.44 |
6,073.66 |
4.5K |
| 12:19 |
6,073.66 |
6,073.66 |
6,073.58 |
6,073.58 |
5.9K |
| 12:20 |
6,073.45 |
6,074.05 |
6,073.45 |
6,074.05 |
4.8K |
| 12:21 |
6,074.85 |
6,074.93 |
6,072.86 |
6,073.58 |
12.8K |
| 12:22 |
6,073.58 |
6,073.58 |
6,072.57 |
6,072.57 |
2.1K |
| 12:23 |
6,072.58 |
6,072.58 |
6,071.17 |
6,071.76 |
14.8K |
| 12:24 |
6,072.12 |
6,072.84 |
6,072.12 |
6,072.82 |
2.7K |
| 12:25 |
6,073.01 |
6,073.01 |
6,072.93 |
6,072.94 |
2.8K |
| 12:26 |
6,073.61 |
6,074.00 |
6,073.61 |
6,073.63 |
9.7K |
| 12:27 |
6,073.24 |
6,074.32 |
6,073.24 |
6,074.32 |
4.6K |
| 12:28 |
6,074.59 |
6,074.85 |
6,074.59 |
6,074.85 |
4.2K |
| 12:29 |
6,075.00 |
6,075.61 |
6,072.71 |
6,072.71 |
7.3K |
| 12:30 |
6,073.50 |
6,073.76 |
6,072.79 |
6,073.76 |
7.4K |
| 12:31 |
6,074.24 |
6,074.40 |
6,073.83 |
6,074.40 |
2.1K |
| 12:32 |
6,074.22 |
6,074.28 |
6,073.36 |
6,074.28 |
17.7K |
| 12:33 |
6,074.59 |
6,074.59 |
6,072.66 |
6,073.12 |
4.6K |
| 12:34 |
6,073.12 |
6,073.42 |
6,072.91 |
6,073.42 |
4.9K |
| 12:35 |
6,073.33 |
6,073.33 |
6,073.19 |
6,073.32 |
3.2K |
| 12:36 |
6,075.40 |
6,075.97 |
6,073.68 |
6,073.68 |
7.0K |
| 12:37 |
6,073.36 |
6,073.66 |
6,073.24 |
6,073.60 |
6.3K |
| 12:38 |
6,073.59 |
6,073.77 |
6,073.59 |
6,073.77 |
1.7K |
| 12:39 |
6,073.77 |
6,073.77 |
6,071.12 |
6,071.12 |
5.0K |
| 12:40 |
6,071.16 |
6,072.37 |
6,071.16 |
6,072.24 |
1.1K |
| 12:41 |
6,072.37 |
6,072.37 |
6,070.33 |
6,070.33 |
4.9K |
| 12:42 |
6,069.90 |
6,069.90 |
6,067.93 |
6,067.93 |
4.4K |
| 12:43 |
6,066.98 |
6,068.30 |
6,066.98 |
6,068.30 |
7.1K |
| 12:44 |
6,068.39 |
6,068.52 |
6,068.39 |
6,068.49 |
1.7K |
| 12:45 |
6,068.24 |
6,069.00 |
6,068.24 |
6,069.00 |
1.5K |
| 12:46 |
6,067.96 |
6,068.55 |
6,067.96 |
6,068.43 |
4.8K |
| 12:47 |
6,068.55 |
6,069.06 |
6,068.55 |
6,069.06 |
1.3K |
| 12:48 |
6,069.06 |
6,070.28 |
6,069.06 |
6,070.28 |
7.9K |
| 12:49 |
6,070.51 |
6,070.51 |
6,067.99 |
6,067.99 |
5.7K |
| 12:50 |
6,067.75 |
6,068.31 |
6,067.75 |
6,068.25 |
4.5K |
| 12:51 |
6,068.26 |
6,068.26 |
6,068.12 |
6,068.12 |
1.8K |
| 12:52 |
6,068.03 |
6,068.67 |
6,068.03 |
6,068.61 |
3.4K |
| 12:53 |
6,068.61 |
6,068.61 |
6,067.93 |
6,068.05 |
7.5K |
| 12:54 |
6,068.11 |
6,069.32 |
6,068.11 |
6,069.32 |
6.4K |
| 12:55 |
6,069.44 |
6,069.44 |
6,068.37 |
6,068.37 |
3.4K |
| 12:56 |
6,067.58 |
6,067.85 |
6,067.58 |
6,067.85 |
1.0K |
| 12:57 |
6,067.94 |
6,068.07 |
6,067.74 |
6,067.74 |
5.5K |
| 12:58 |
6,068.02 |
6,068.72 |
6,068.02 |
6,068.72 |
2.3K |
| 12:59 |
6,068.99 |
6,069.35 |
6,068.67 |
6,069.35 |
5.4K |
| 13:00 |
6,068.91 |
6,069.24 |
6,068.85 |
6,069.24 |
2.9K |
| 13:01 |
6,069.60 |
6,070.83 |
6,069.37 |
6,070.83 |
7.4K |
| 13:02 |
6,070.80 |
6,071.18 |
6,070.52 |
6,071.00 |
11.3K |
| 13:03 |
6,071.35 |
6,071.59 |
6,071.35 |
6,071.59 |
2.4K |
| 13:04 |
6,071.59 |
6,073.27 |
6,071.34 |
6,073.27 |
9.2K |
| 13:05 |
6,073.40 |
6,073.42 |
6,072.51 |
6,072.51 |
8.8K |
| 13:06 |
6,072.51 |
6,072.51 |
6,071.53 |
6,071.53 |
7.8K |
| 13:07 |
6,071.14 |
6,071.14 |
6,070.39 |
6,070.39 |
4.5K |
| 13:08 |
6,070.51 |
6,072.07 |
6,070.51 |
6,072.07 |
4.9K |
| 13:09 |
6,072.07 |
6,072.32 |
6,072.07 |
6,072.32 |
0.7K |
| 13:10 |
6,072.18 |
6,072.18 |
6,072.05 |
6,072.05 |
1.2K |
| 13:11 |
6,072.08 |
6,073.47 |
6,072.08 |
6,073.47 |
8.0K |
| 13:12 |
6,073.23 |
6,073.83 |
6,073.21 |
6,073.83 |
5.9K |
| 13:13 |
6,073.00 |
6,073.26 |
6,073.00 |
6,073.26 |
14.1K |
| 13:14 |
6,073.26 |
6,074.30 |
6,073.26 |
6,074.24 |
6.7K |
| 13:15 |
6,074.75 |
6,074.75 |
6,073.97 |
6,074.03 |
4.8K |
| 13:16 |
6,074.03 |
6,074.38 |
6,074.03 |
6,074.38 |
1.9K |
| 13:17 |
6,074.15 |
6,074.20 |
6,073.95 |
6,073.95 |
1.4K |
| 13:18 |
6,073.65 |
6,073.91 |
6,073.65 |
6,073.91 |
4.8K |
| 13:19 |
6,073.71 |
6,073.71 |
6,072.79 |
6,073.03 |
7.0K |
| 13:20 |
6,073.43 |
6,075.07 |
6,073.40 |
6,074.88 |
5.9K |
| 13:21 |
6,074.91 |
6,075.01 |
6,074.26 |
6,074.26 |
4.0K |
| 13:22 |
6,074.41 |
6,074.61 |
6,074.41 |
6,074.61 |
2.7K |
| 13:23 |
6,074.15 |
6,074.15 |
6,074.02 |
6,074.14 |
2.9K |
| 13:24 |
6,074.34 |
6,074.78 |
6,074.34 |
6,074.60 |
4.1K |
| 13:25 |
6,074.36 |
6,075.95 |
6,074.36 |
6,075.95 |
19.2K |
| 13:26 |
6,076.07 |
6,076.93 |
6,076.07 |
6,076.93 |
5.2K |
| 13:27 |
6,075.96 |
6,075.96 |
6,075.26 |
6,075.38 |
2.3K |
| 13:28 |
6,074.87 |
6,074.87 |
6,072.97 |
6,073.60 |
9.0K |
| 13:29 |
6,073.85 |
6,075.41 |
6,073.85 |
6,075.22 |
1.0K |
| 13:30 |
6,075.22 |
6,075.22 |
6,074.21 |
6,074.21 |
7.1K |
| 13:31 |
6,074.73 |
6,075.65 |
6,074.73 |
6,074.96 |
10.4K |
| 13:32 |
6,074.96 |
6,074.96 |
6,074.11 |
6,074.11 |
1.8K |
| 13:33 |
6,074.11 |
6,074.30 |
6,073.58 |
6,074.21 |
13.1K |
| 13:34 |
6,075.45 |
6,075.49 |
6,075.19 |
6,075.49 |
9.8K |
| 13:35 |
6,075.49 |
6,075.49 |
6,075.18 |
6,075.49 |
3.0K |
| 13:36 |
6,076.65 |
6,076.65 |
6,076.18 |
6,076.18 |
7.3K |
| 13:37 |
6,076.18 |
6,076.18 |
6,075.61 |
6,075.61 |
3.2K |
| 13:38 |
6,075.79 |
6,077.08 |
6,075.79 |
6,077.08 |
6.9K |
| 13:39 |
6,079.16 |
6,079.85 |
6,079.16 |
6,079.33 |
6.9K |
| 13:40 |
6,079.27 |
6,079.52 |
6,079.27 |
6,079.52 |
2.7K |
| 13:41 |
6,079.27 |
6,079.27 |
6,079.27 |
6,079.27 |
1.0K |
| 13:42 |
6,078.88 |
6,078.92 |
6,078.82 |
6,078.92 |
3.1K |
| 13:43 |
6,078.45 |
6,078.45 |
6,077.44 |
6,077.44 |
10.0K |
| 13:44 |
6,077.57 |
6,078.13 |
6,077.57 |
6,078.13 |
1.4K |
| 13:45 |
6,079.13 |
6,079.42 |
6,079.11 |
6,079.42 |
7.2K |
| 13:46 |
6,079.24 |
6,080.19 |
6,079.24 |
6,080.19 |
5.6K |
| 13:47 |
6,080.12 |
6,082.26 |
6,080.12 |
6,082.07 |
12.0K |
| 13:48 |
6,082.58 |
6,084.03 |
6,082.58 |
6,084.03 |
3.3K |
| 13:49 |
6,083.91 |
6,083.91 |
6,083.13 |
6,083.13 |
6.5K |
| 13:50 |
6,083.13 |
6,083.13 |
6,082.28 |
6,082.28 |
2.2K |
| 13:51 |
6,082.68 |
6,082.68 |
6,081.68 |
6,081.87 |
7.0K |
| 13:52 |
6,081.78 |
6,081.78 |
6,080.87 |
6,080.87 |
1.8K |
| 13:53 |
6,080.87 |
6,081.70 |
6,080.87 |
6,081.58 |
6.6K |
| 13:54 |
6,081.52 |
6,081.71 |
6,081.52 |
6,081.71 |
2.1K |
| 13:55 |
6,081.67 |
6,081.67 |
6,081.12 |
6,081.12 |
3.0K |
| 13:56 |
6,081.12 |
6,081.27 |
6,080.60 |
6,080.60 |
1.7K |
| 13:57 |
6,079.29 |
6,079.54 |
6,077.98 |
6,077.98 |
2.6K |
| 13:58 |
6,077.49 |
6,077.86 |
6,077.43 |
6,077.86 |
6.6K |
| 13:59 |
6,077.86 |
6,079.00 |
6,077.86 |
6,079.00 |
4.6K |
| 14:00 |
6,079.18 |
6,079.84 |
6,079.18 |
6,079.84 |
3.7K |
| 14:01 |
6,079.89 |
6,080.06 |
6,079.68 |
6,079.68 |
6.3K |
| 14:02 |
6,079.56 |
6,079.62 |
6,078.67 |
6,078.67 |
2.9K |
| 14:03 |
6,079.14 |
6,080.20 |
6,079.14 |
6,080.20 |
8.8K |
| 14:04 |
6,079.59 |
6,080.27 |
6,079.59 |
6,080.27 |
4.6K |
| 14:05 |
6,079.86 |
6,080.30 |
6,079.86 |
6,079.94 |
3.8K |
| 14:06 |
6,079.82 |
6,079.82 |
6,079.31 |
6,079.68 |
10.4K |
| 14:07 |
6,079.68 |
6,080.02 |
6,078.71 |
6,080.02 |
6.0K |
| 14:08 |
6,080.30 |
6,080.30 |
6,080.24 |
6,080.24 |
10.8K |
| 14:09 |
6,080.94 |
6,084.39 |
6,080.94 |
6,084.39 |
24.6K |
| 14:10 |
6,084.39 |
6,084.70 |
6,084.06 |
6,084.06 |
5.5K |
| 14:11 |
6,083.94 |
6,083.94 |
6,083.13 |
6,083.13 |
3.5K |
| 14:12 |
6,083.38 |
6,084.61 |
6,083.38 |
6,084.61 |
4.2K |
| 14:13 |
6,084.71 |
6,084.71 |
6,082.96 |
6,082.96 |
3.9K |
| 14:14 |
6,083.08 |
6,083.08 |
6,082.93 |
6,082.93 |
6.3K |
| 14:15 |
6,083.91 |
6,084.39 |
6,083.85 |
6,084.39 |
2.5K |
| 14:16 |
6,084.28 |
6,084.28 |
6,083.57 |
6,083.60 |
3.8K |
| 14:17 |
6,083.59 |
6,083.78 |
6,083.59 |
6,083.78 |
1.8K |
| 14:18 |
6,083.85 |
6,084.82 |
6,083.85 |
6,084.82 |
9.7K |
| 14:19 |
6,084.43 |
6,084.43 |
6,081.86 |
6,082.08 |
1.7K |
| 14:20 |
6,080.16 |
6,080.16 |
6,079.80 |
6,080.02 |
4.0K |
| 14:21 |
6,079.79 |
6,080.34 |
6,079.79 |
6,080.34 |
5.5K |
| 14:22 |
6,080.34 |
6,080.34 |
6,079.72 |
6,079.72 |
7.4K |
| 14:23 |
6,079.14 |
6,079.14 |
6,077.07 |
6,077.07 |
6.8K |
| 14:24 |
6,077.07 |
6,079.38 |
6,077.07 |
6,079.33 |
7.0K |
| 14:25 |
6,078.97 |
6,078.97 |
6,078.40 |
6,078.40 |
2.9K |
| 14:26 |
6,078.46 |
6,078.72 |
6,078.30 |
6,078.30 |
4.4K |
| 14:27 |
6,078.30 |
6,078.47 |
6,077.05 |
6,078.47 |
6.8K |
| 14:28 |
6,079.55 |
6,080.81 |
6,079.35 |
6,080.81 |
5.8K |
| 14:29 |
6,080.94 |
6,081.01 |
6,080.62 |
6,081.01 |
2.9K |
| 14:30 |
6,080.62 |
6,083.10 |
6,080.62 |
6,082.36 |
4.9K |
| 14:31 |
6,082.36 |
6,082.36 |
6,082.07 |
6,082.07 |
2.1K |
| 14:32 |
6,082.03 |
6,082.12 |
6,082.03 |
6,082.06 |
2.2K |
| 14:33 |
6,082.06 |
6,082.25 |
6,082.06 |
6,082.25 |
9.1K |
| 14:34 |
6,082.36 |
6,083.15 |
6,082.36 |
6,083.15 |
9.2K |
| 14:35 |
6,082.27 |
6,082.60 |
6,082.15 |
6,082.60 |
8.2K |
| 14:36 |
6,082.60 |
6,082.60 |
6,081.21 |
6,081.79 |
6.6K |
| 14:37 |
6,081.66 |
6,082.84 |
6,081.66 |
6,082.84 |
3.4K |
| 14:38 |
6,082.88 |
6,082.88 |
6,082.39 |
6,082.39 |
3.9K |
| 14:39 |
6,082.43 |
6,082.43 |
6,081.64 |
6,081.88 |
2.3K |
| 14:40 |
6,081.99 |
6,083.21 |
6,081.99 |
6,083.21 |
11.0K |
| 14:41 |
6,082.92 |
6,084.41 |
6,082.92 |
6,084.41 |
6.6K |
| 14:42 |
6,084.66 |
6,084.71 |
6,084.48 |
6,084.71 |
4.1K |
| 14:43 |
6,084.63 |
6,084.84 |
6,084.08 |
6,084.08 |
3.1K |
| 14:44 |
6,083.16 |
6,083.16 |
6,082.42 |
6,082.70 |
12.0K |
| 14:45 |
6,082.58 |
6,082.58 |
6,081.36 |
6,081.36 |
4.4K |
| 14:46 |
6,081.36 |
6,082.58 |
6,081.36 |
6,082.09 |
29.0K |
| 14:47 |
6,082.44 |
6,082.44 |
6,082.24 |
6,082.24 |
2.8K |
| 14:48 |
6,082.42 |
6,084.04 |
6,082.42 |
6,084.04 |
15.5K |
| 14:49 |
6,085.70 |
6,085.84 |
6,084.50 |
6,084.50 |
13.5K |
| 14:50 |
6,085.26 |
6,085.59 |
6,085.21 |
6,085.21 |
4.9K |
| 14:51 |
6,084.70 |
6,084.70 |
6,084.36 |
6,084.36 |
6.7K |
| 14:52 |
6,083.88 |
6,083.88 |
6,083.72 |
6,083.72 |
2.1K |
| 14:53 |
6,082.96 |
6,082.96 |
6,082.53 |
6,082.88 |
7.3K |
| 14:54 |
6,083.11 |
6,083.41 |
6,083.11 |
6,083.41 |
4.3K |
| 14:55 |
6,082.90 |
6,082.90 |
6,082.15 |
6,082.38 |
7.1K |
| 14:56 |
6,082.56 |
6,082.56 |
6,081.90 |
6,082.18 |
11.0K |
| 14:57 |
6,081.87 |
6,081.97 |
6,081.34 |
6,081.37 |
19.4K |
| 14:58 |
6,081.80 |
6,081.80 |
6,080.27 |
6,080.27 |
6.1K |
| 14:59 |
6,080.02 |
6,080.60 |
6,080.02 |
6,080.60 |
2.4K |
| 15:00 |
6,080.24 |
6,080.24 |
6,079.53 |
6,079.53 |
5.6K |
| 15:01 |
6,079.69 |
6,079.75 |
6,079.69 |
6,079.71 |
3.3K |
| 15:02 |
6,079.97 |
6,081.03 |
6,079.97 |
6,081.03 |
7.9K |
| 15:03 |
6,080.77 |
6,080.85 |
6,080.77 |
6,080.85 |
4.2K |
| 15:04 |
6,080.83 |
6,080.95 |
6,080.80 |
6,080.89 |
3.2K |
| 15:05 |
6,081.00 |
6,081.15 |
6,081.00 |
6,081.15 |
4.4K |
| 15:06 |
6,081.03 |
6,081.08 |
6,081.03 |
6,081.08 |
2.7K |
| 15:07 |
6,080.90 |
6,081.16 |
6,080.32 |
6,080.32 |
3.5K |
| 15:08 |
6,078.56 |
6,079.86 |
6,078.56 |
6,079.48 |
3.8K |
| 15:09 |
6,079.09 |
6,079.64 |
6,078.94 |
6,078.94 |
8.7K |
| 15:10 |
6,078.81 |
6,079.69 |
6,078.81 |
6,079.67 |
9.8K |
| 15:11 |
6,079.96 |
6,079.96 |
6,078.22 |
6,078.22 |
14.9K |
| 15:12 |
6,077.67 |
6,077.67 |
6,077.04 |
6,077.06 |
5.5K |
| 15:13 |
6,077.12 |
6,077.12 |
6,075.44 |
6,075.44 |
9.8K |
| 15:14 |
6,074.70 |
6,076.36 |
6,074.70 |
6,076.36 |
38.8K |
| 15:15 |
6,076.48 |
6,076.48 |
6,076.00 |
6,076.00 |
2.3K |
| 15:16 |
6,075.81 |
6,075.81 |
6,075.27 |
6,075.27 |
5.8K |
| 15:17 |
6,075.12 |
6,075.28 |
6,074.65 |
6,074.65 |
5.4K |
| 15:18 |
6,074.40 |
6,074.88 |
6,074.02 |
6,074.02 |
10.2K |
| 15:19 |
6,074.04 |
6,074.62 |
6,073.78 |
6,074.62 |
11.7K |
| 15:20 |
6,075.39 |
6,075.39 |
6,075.12 |
6,075.39 |
12.4K |
| 15:21 |
6,076.41 |
6,076.46 |
6,076.10 |
6,076.10 |
11.4K |
| 15:22 |
6,076.23 |
6,076.42 |
6,076.23 |
6,076.41 |
6.5K |
| 15:23 |
6,076.74 |
6,077.63 |
6,076.74 |
6,077.63 |
4.8K |
| 15:24 |
6,077.43 |
6,077.68 |
6,077.37 |
6,077.68 |
9.8K |
| 15:25 |
6,077.99 |
6,078.14 |
6,077.93 |
6,078.14 |
8.4K |
| 15:26 |
6,078.40 |
6,079.08 |
6,078.40 |
6,078.67 |
18.7K |
| 15:27 |
6,078.99 |
6,080.32 |
6,078.99 |
6,080.32 |
7.9K |
| 15:28 |
6,080.32 |
6,080.32 |
6,079.87 |
6,080.11 |
7.3K |
| 15:29 |
6,080.11 |
6,080.47 |
6,080.11 |
6,080.36 |
7.2K |
| 15:30 |
6,080.26 |
6,080.26 |
6,079.56 |
6,080.14 |
12.5K |
| 15:31 |
6,080.21 |
6,080.21 |
6,079.77 |
6,080.10 |
7.7K |
| 15:32 |
6,080.10 |
6,080.35 |
6,079.93 |
6,079.93 |
20.5K |
| 15:33 |
6,079.93 |
6,080.30 |
6,079.93 |
6,080.30 |
3.7K |
| 15:34 |
6,080.99 |
6,082.01 |
6,080.99 |
6,082.01 |
15.3K |
| 15:35 |
6,082.05 |
6,082.05 |
6,081.20 |
6,081.39 |
14.3K |
| 15:36 |
6,081.56 |
6,082.40 |
6,081.56 |
6,082.40 |
21.5K |
| 15:37 |
6,082.36 |
6,082.36 |
6,081.76 |
6,081.76 |
10.8K |
| 15:38 |
6,082.02 |
6,082.03 |
6,081.96 |
6,082.03 |
6.1K |
| 15:39 |
6,081.55 |
6,081.55 |
6,081.35 |
6,081.35 |
14.8K |
| 15:40 |
6,081.56 |
6,082.45 |
6,081.56 |
6,082.45 |
31.2K |
| 15:41 |
6,082.51 |
6,084.43 |
6,082.51 |
6,084.43 |
16.3K |
| 15:42 |
6,084.81 |
6,084.81 |
6,083.64 |
6,084.19 |
13.7K |
| 15:43 |
6,084.52 |
6,085.36 |
6,084.52 |
6,084.96 |
53.4K |
| 15:44 |
6,085.27 |
6,085.52 |
6,084.94 |
6,085.52 |
23.6K |
| 15:45 |
6,085.65 |
6,086.01 |
6,085.46 |
6,086.01 |
17.1K |
| 15:46 |
6,086.49 |
6,086.49 |
6,085.50 |
6,085.86 |
20.9K |
| 15:47 |
6,085.57 |
6,085.69 |
6,084.94 |
6,084.94 |
12.6K |
| 15:48 |
6,084.69 |
6,086.07 |
6,084.69 |
6,086.07 |
16.2K |
| 15:49 |
6,087.04 |
6,088.89 |
6,086.83 |
6,088.89 |
70.1K |
| 15:50 |
6,088.67 |
6,094.39 |
6,088.67 |
6,094.39 |
205.0K |
| 15:51 |
6,095.31 |
6,095.31 |
6,093.71 |
6,095.08 |
36.4K |
| 15:52 |
6,096.11 |
6,096.11 |
6,094.20 |
6,094.20 |
53.4K |
| 15:53 |
6,093.86 |
6,095.72 |
6,093.86 |
6,095.72 |
39.8K |
| 15:54 |
6,095.95 |
6,096.63 |
6,095.95 |
6,096.09 |
57.7K |
| 15:55 |
6,095.71 |
6,097.72 |
6,095.71 |
6,097.72 |
96.2K |
| 15:56 |
6,098.97 |
6,099.03 |
6,098.37 |
6,099.03 |
126.1K |
| 15:57 |
6,099.50 |
6,099.50 |
6,097.26 |
6,097.26 |
65.5K |
| 15:58 |
6,095.92 |
6,095.92 |
6,094.86 |
6,095.02 |
119.2K |
| 15:59 |
6,094.81 |
6,095.77 |
6,094.81 |
6,095.24 |
90.1K |
| 16:00 |
6,095.08 |
6,095.08 |
6,093.61 |
6,093.61 |
9,104.4K |
| 16:01 |
6,093.61 |
6,093.61 |
6,093.61 |
6,093.61 |
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
|