| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
5,995.17 |
5,996.38 |
5,991.27 |
5,991.27 |
119.1K |
| 09:31 |
5,987.16 |
5,993.08 |
5,983.81 |
5,993.08 |
14.7K |
| 09:32 |
5,991.30 |
5,997.56 |
5,991.30 |
5,995.53 |
13.4K |
| 09:33 |
5,997.00 |
5,998.41 |
5,995.87 |
5,998.41 |
18.7K |
| 09:34 |
5,999.22 |
5,999.22 |
5,997.49 |
5,997.83 |
34.3K |
| 09:35 |
5,996.30 |
5,996.97 |
5,992.85 |
5,992.85 |
30.2K |
| 09:36 |
5,992.21 |
5,992.21 |
5,988.73 |
5,988.73 |
11.1K |
| 09:37 |
5,989.60 |
6,000.52 |
5,989.60 |
6,000.52 |
30.1K |
| 09:38 |
6,006.91 |
6,009.85 |
6,006.91 |
6,008.95 |
20.6K |
| 09:39 |
6,007.89 |
6,007.89 |
6,004.92 |
6,004.92 |
10.1K |
| 09:40 |
6,003.08 |
6,009.80 |
6,003.08 |
6,009.37 |
20.6K |
| 09:41 |
6,010.22 |
6,012.57 |
6,010.22 |
6,011.05 |
12.0K |
| 09:42 |
6,014.45 |
6,014.45 |
6,013.94 |
6,014.01 |
9.3K |
| 09:43 |
6,013.34 |
6,013.99 |
6,011.60 |
6,011.60 |
14.4K |
| 09:44 |
6,010.83 |
6,013.46 |
6,010.83 |
6,011.81 |
12.1K |
| 09:45 |
6,010.78 |
6,012.84 |
6,010.78 |
6,012.84 |
12.0K |
| 09:46 |
6,012.99 |
6,020.37 |
6,012.97 |
6,020.37 |
15.5K |
| 09:47 |
6,024.52 |
6,024.52 |
6,022.53 |
6,023.23 |
11.5K |
| 09:48 |
6,022.86 |
6,024.03 |
6,021.97 |
6,024.03 |
7.8K |
| 09:49 |
6,024.50 |
6,025.22 |
6,023.69 |
6,025.22 |
12.9K |
| 09:50 |
6,026.37 |
6,026.88 |
6,025.24 |
6,025.24 |
14.0K |
| 09:51 |
6,025.24 |
6,027.29 |
6,025.24 |
6,025.77 |
32.2K |
| 09:52 |
6,026.83 |
6,026.83 |
6,024.48 |
6,024.52 |
9.9K |
| 09:53 |
6,025.11 |
6,025.81 |
6,024.79 |
6,025.81 |
21.1K |
| 09:54 |
6,025.07 |
6,029.14 |
6,025.07 |
6,028.40 |
12.1K |
| 09:55 |
6,028.09 |
6,030.57 |
6,028.09 |
6,030.57 |
10.5K |
| 09:56 |
6,031.49 |
6,031.49 |
6,030.83 |
6,031.19 |
11.6K |
| 09:57 |
6,031.29 |
6,031.29 |
6,025.81 |
6,025.81 |
27.5K |
| 09:58 |
6,024.96 |
6,027.53 |
6,024.96 |
6,026.82 |
22.2K |
| 09:59 |
6,027.23 |
6,027.30 |
6,026.61 |
6,027.27 |
13.8K |
| 10:00 |
6,029.70 |
6,029.70 |
6,028.74 |
6,028.74 |
45.4K |
| 10:01 |
6,028.68 |
6,028.76 |
6,028.05 |
6,028.76 |
19.1K |
| 10:02 |
6,031.66 |
6,032.30 |
6,030.64 |
6,032.30 |
11.5K |
| 10:03 |
6,034.47 |
6,043.45 |
6,034.47 |
6,043.45 |
11.7K |
| 10:04 |
6,043.21 |
6,043.40 |
6,042.03 |
6,042.03 |
16.6K |
| 10:05 |
6,040.65 |
6,040.65 |
6,037.88 |
6,037.88 |
15.0K |
| 10:06 |
6,037.69 |
6,037.69 |
6,035.39 |
6,035.39 |
7.5K |
| 10:07 |
6,037.57 |
6,039.09 |
6,036.76 |
6,036.76 |
14.6K |
| 10:08 |
6,036.72 |
6,038.93 |
6,036.72 |
6,038.93 |
16.1K |
| 10:09 |
6,041.21 |
6,043.73 |
6,040.43 |
6,043.73 |
17.4K |
| 10:10 |
6,042.35 |
6,042.66 |
6,040.47 |
6,042.66 |
7.8K |
| 10:11 |
6,042.21 |
6,042.31 |
6,041.47 |
6,041.47 |
5.6K |
| 10:12 |
6,043.27 |
6,046.24 |
6,043.27 |
6,044.55 |
10.4K |
| 10:13 |
6,045.04 |
6,045.04 |
6,039.83 |
6,039.83 |
13.5K |
| 10:14 |
6,039.09 |
6,040.10 |
6,039.07 |
6,040.10 |
12.3K |
| 10:15 |
6,040.87 |
6,040.87 |
6,036.69 |
6,038.34 |
25.4K |
| 10:16 |
6,037.17 |
6,040.62 |
6,037.17 |
6,040.40 |
8.7K |
| 10:17 |
6,040.65 |
6,040.65 |
6,035.84 |
6,035.84 |
8.8K |
| 10:18 |
6,033.10 |
6,033.10 |
6,030.42 |
6,031.43 |
22.7K |
| 10:19 |
6,031.82 |
6,031.82 |
6,030.81 |
6,030.87 |
19.2K |
| 10:20 |
6,031.30 |
6,032.93 |
6,031.30 |
6,032.93 |
14.9K |
| 10:21 |
6,038.16 |
6,038.16 |
6,037.15 |
6,037.15 |
8.1K |
| 10:22 |
6,037.42 |
6,037.76 |
6,035.64 |
6,037.76 |
13.1K |
| 10:23 |
6,037.78 |
6,038.90 |
6,037.77 |
6,038.02 |
28.4K |
| 10:24 |
6,038.18 |
6,038.18 |
6,036.35 |
6,036.88 |
6.9K |
| 10:25 |
6,036.14 |
6,036.14 |
6,031.31 |
6,032.99 |
14.3K |
| 10:26 |
6,032.53 |
6,032.53 |
6,028.15 |
6,028.15 |
19.1K |
| 10:27 |
6,028.19 |
6,028.19 |
6,025.45 |
6,025.45 |
13.4K |
| 10:28 |
6,028.53 |
6,031.05 |
6,028.53 |
6,029.82 |
20.3K |
| 10:29 |
6,029.70 |
6,032.08 |
6,029.70 |
6,032.08 |
15.9K |
| 10:30 |
6,031.24 |
6,037.15 |
6,031.24 |
6,037.15 |
8.0K |
| 10:31 |
6,037.79 |
6,040.17 |
6,037.79 |
6,040.17 |
4.0K |
| 10:32 |
6,041.36 |
6,042.50 |
6,041.36 |
6,042.24 |
8.0K |
| 10:33 |
6,043.58 |
6,043.58 |
6,039.60 |
6,039.90 |
11.3K |
| 10:34 |
6,040.07 |
6,043.27 |
6,040.07 |
6,043.27 |
10.6K |
| 10:35 |
6,042.43 |
6,042.85 |
6,040.62 |
6,042.85 |
10.1K |
| 10:36 |
6,043.36 |
6,043.36 |
6,041.50 |
6,041.50 |
28.2K |
| 10:37 |
6,042.25 |
6,042.63 |
6,042.09 |
6,042.63 |
18.7K |
| 10:38 |
6,042.93 |
6,044.03 |
6,042.59 |
6,044.03 |
6.4K |
| 10:39 |
6,045.34 |
6,045.73 |
6,044.71 |
6,044.84 |
7.1K |
| 10:40 |
6,045.15 |
6,045.15 |
6,043.80 |
6,043.84 |
10.4K |
| 10:41 |
6,043.84 |
6,046.40 |
6,043.84 |
6,046.40 |
18.6K |
| 10:42 |
6,048.62 |
6,049.80 |
6,048.61 |
6,049.80 |
13.7K |
| 10:43 |
6,049.54 |
6,051.20 |
6,049.54 |
6,049.77 |
20.5K |
| 10:44 |
6,051.01 |
6,051.01 |
6,049.33 |
6,050.14 |
8.2K |
| 10:45 |
6,049.41 |
6,050.22 |
6,049.41 |
6,050.00 |
8.5K |
| 10:46 |
6,048.06 |
6,048.06 |
6,045.14 |
6,045.80 |
10.9K |
| 10:47 |
6,045.87 |
6,046.51 |
6,045.87 |
6,046.19 |
19.6K |
| 10:48 |
6,045.24 |
6,045.24 |
6,044.71 |
6,044.71 |
7.7K |
| 10:49 |
6,044.97 |
6,047.02 |
6,044.25 |
6,047.02 |
15.2K |
| 10:50 |
6,047.16 |
6,047.48 |
6,047.07 |
6,047.48 |
7.1K |
| 10:51 |
6,047.97 |
6,048.81 |
6,047.55 |
6,048.81 |
9.7K |
| 10:52 |
6,048.32 |
6,048.50 |
6,047.78 |
6,047.78 |
7.8K |
| 10:53 |
6,047.47 |
6,047.47 |
6,045.00 |
6,045.88 |
10.7K |
| 10:54 |
6,045.75 |
6,045.75 |
6,042.92 |
6,043.18 |
13.2K |
| 10:55 |
6,043.44 |
6,044.45 |
6,043.44 |
6,044.45 |
6.1K |
| 10:56 |
6,044.64 |
6,045.69 |
6,044.64 |
6,045.40 |
10.5K |
| 10:57 |
6,045.45 |
6,045.45 |
6,044.43 |
6,045.29 |
5.6K |
| 10:58 |
6,045.85 |
6,047.67 |
6,045.85 |
6,046.06 |
7.1K |
| 10:59 |
6,047.60 |
6,047.60 |
6,046.30 |
6,046.30 |
9.6K |
| 11:00 |
6,044.67 |
6,046.23 |
6,043.79 |
6,046.23 |
17.4K |
| 11:01 |
6,046.23 |
6,046.67 |
6,046.18 |
6,046.67 |
14.6K |
| 11:02 |
6,048.65 |
6,050.34 |
6,048.65 |
6,050.21 |
7.9K |
| 11:03 |
6,050.85 |
6,051.11 |
6,050.85 |
6,051.11 |
9.5K |
| 11:04 |
6,050.62 |
6,051.25 |
6,050.62 |
6,051.22 |
3.0K |
| 11:05 |
6,050.87 |
6,051.25 |
6,050.87 |
6,051.25 |
12.7K |
| 11:06 |
6,051.12 |
6,051.12 |
6,047.69 |
6,047.69 |
9.3K |
| 11:07 |
6,047.76 |
6,049.38 |
6,047.76 |
6,048.92 |
10.6K |
| 11:08 |
6,049.13 |
6,049.19 |
6,048.33 |
6,049.19 |
8.3K |
| 11:09 |
6,048.43 |
6,049.16 |
6,048.43 |
6,049.09 |
8.0K |
| 11:10 |
6,048.99 |
6,049.28 |
6,047.75 |
6,049.28 |
4.4K |
| 11:11 |
6,046.48 |
6,046.48 |
6,045.26 |
6,045.26 |
14.5K |
| 11:12 |
6,044.05 |
6,044.57 |
6,044.03 |
6,044.03 |
9.2K |
| 11:13 |
6,044.30 |
6,044.79 |
6,043.74 |
6,043.74 |
6.1K |
| 11:14 |
6,042.11 |
6,043.66 |
6,041.72 |
6,043.66 |
1.6K |
| 11:15 |
6,043.65 |
6,044.57 |
6,043.65 |
6,044.44 |
6.4K |
| 11:16 |
6,045.59 |
6,048.65 |
6,045.59 |
6,048.23 |
9.9K |
| 11:17 |
6,048.65 |
6,048.65 |
6,046.36 |
6,046.36 |
5.4K |
| 11:18 |
6,046.80 |
6,047.59 |
6,045.54 |
6,045.54 |
5.8K |
| 11:19 |
6,047.32 |
6,050.66 |
6,047.32 |
6,050.66 |
8.8K |
| 11:20 |
6,049.99 |
6,050.10 |
6,045.86 |
6,045.86 |
27.1K |
| 11:21 |
6,046.18 |
6,046.40 |
6,045.94 |
6,045.94 |
5.8K |
| 11:22 |
6,045.58 |
6,047.48 |
6,045.58 |
6,047.48 |
6.7K |
| 11:23 |
6,047.48 |
6,048.13 |
6,046.94 |
6,048.13 |
3.5K |
| 11:24 |
6,048.41 |
6,050.52 |
6,048.41 |
6,050.52 |
5.6K |
| 11:25 |
6,049.59 |
6,049.59 |
6,047.92 |
6,047.92 |
9.0K |
| 11:26 |
6,048.11 |
6,051.40 |
6,048.11 |
6,050.90 |
8.2K |
| 11:27 |
6,051.05 |
6,052.00 |
6,051.05 |
6,052.00 |
6.8K |
| 11:28 |
6,052.42 |
6,053.14 |
6,052.42 |
6,053.14 |
7.7K |
| 11:29 |
6,053.19 |
6,053.19 |
6,050.31 |
6,050.67 |
36.4K |
| 11:30 |
6,050.77 |
6,051.52 |
6,050.77 |
6,051.52 |
18.7K |
| 11:31 |
6,051.52 |
6,052.94 |
6,050.78 |
6,052.94 |
9.8K |
| 11:32 |
6,053.86 |
6,056.14 |
6,053.86 |
6,055.67 |
8.1K |
| 11:33 |
6,057.13 |
6,059.01 |
6,057.13 |
6,059.01 |
2.1K |
| 11:34 |
6,057.70 |
6,057.82 |
6,057.62 |
6,057.62 |
7.2K |
| 11:35 |
6,057.47 |
6,058.61 |
6,057.47 |
6,058.11 |
6.2K |
| 11:36 |
6,057.41 |
6,058.55 |
6,057.41 |
6,058.55 |
9.6K |
| 11:37 |
6,057.78 |
6,057.78 |
6,055.75 |
6,055.75 |
7.1K |
| 11:38 |
6,055.75 |
6,055.75 |
6,053.63 |
6,053.63 |
7.3K |
| 11:39 |
6,053.13 |
6,055.15 |
6,053.13 |
6,055.15 |
12.0K |
| 11:40 |
6,055.21 |
6,055.21 |
6,055.01 |
6,055.05 |
10.5K |
| 11:41 |
6,055.07 |
6,055.13 |
6,054.50 |
6,054.50 |
3.0K |
| 11:42 |
6,054.38 |
6,054.45 |
6,054.32 |
6,054.32 |
5.2K |
| 11:43 |
6,054.89 |
6,056.29 |
6,053.53 |
6,053.53 |
6.8K |
| 11:44 |
6,052.78 |
6,052.78 |
6,051.12 |
6,051.12 |
9.0K |
| 11:45 |
6,051.12 |
6,051.12 |
6,049.93 |
6,049.93 |
2.7K |
| 11:46 |
6,050.01 |
6,050.01 |
6,049.80 |
6,049.94 |
4.6K |
| 11:47 |
6,048.59 |
6,048.59 |
6,047.07 |
6,047.07 |
8.9K |
| 11:48 |
6,047.12 |
6,050.87 |
6,046.71 |
6,050.87 |
14.4K |
| 11:49 |
6,051.13 |
6,051.13 |
6,050.71 |
6,050.95 |
6.8K |
| 11:50 |
6,052.17 |
6,052.17 |
6,051.65 |
6,051.97 |
5.8K |
| 11:51 |
6,051.78 |
6,051.92 |
6,051.66 |
6,051.92 |
2.9K |
| 11:52 |
6,052.92 |
6,055.87 |
6,052.92 |
6,055.64 |
13.1K |
| 11:53 |
6,055.48 |
6,055.86 |
6,054.48 |
6,054.86 |
4.6K |
| 11:54 |
6,054.61 |
6,057.60 |
6,054.61 |
6,057.60 |
17.6K |
| 11:55 |
6,057.94 |
6,057.94 |
6,056.80 |
6,056.80 |
7.5K |
| 11:56 |
6,056.79 |
6,057.45 |
6,056.79 |
6,057.45 |
6.9K |
| 11:57 |
6,058.60 |
6,058.60 |
6,058.05 |
6,058.16 |
11.1K |
| 11:58 |
6,058.12 |
6,058.41 |
6,058.03 |
6,058.41 |
4.8K |
| 11:59 |
6,058.62 |
6,060.63 |
6,058.62 |
6,060.63 |
18.3K |
| 12:00 |
6,060.63 |
6,062.30 |
6,060.63 |
6,062.29 |
13.6K |
| 12:01 |
6,062.26 |
6,062.39 |
6,061.36 |
6,061.36 |
4.5K |
| 12:02 |
6,061.66 |
6,063.00 |
6,061.66 |
6,063.00 |
8.3K |
| 12:03 |
6,061.75 |
6,061.75 |
6,061.35 |
6,061.35 |
4.8K |
| 12:04 |
6,062.15 |
6,063.05 |
6,062.15 |
6,063.05 |
7.9K |
| 12:05 |
6,062.17 |
6,062.47 |
6,061.96 |
6,062.21 |
4.3K |
| 12:06 |
6,062.79 |
6,062.97 |
6,062.77 |
6,062.97 |
3.7K |
| 12:07 |
6,062.26 |
6,063.27 |
6,061.62 |
6,061.62 |
6.5K |
| 12:08 |
6,061.24 |
6,061.24 |
6,058.14 |
6,058.14 |
12.7K |
| 12:09 |
6,057.93 |
6,058.05 |
6,057.24 |
6,057.24 |
13.5K |
| 12:10 |
6,057.12 |
6,057.12 |
6,055.46 |
6,055.46 |
7.2K |
| 12:11 |
6,055.79 |
6,056.54 |
6,055.79 |
6,056.45 |
11.5K |
| 12:12 |
6,057.01 |
6,057.75 |
6,057.01 |
6,057.49 |
6.4K |
| 12:13 |
6,057.64 |
6,057.64 |
6,054.95 |
6,054.95 |
10.4K |
| 12:14 |
6,055.57 |
6,055.83 |
6,055.29 |
6,055.83 |
11.2K |
| 12:15 |
6,055.60 |
6,055.88 |
6,054.64 |
6,054.64 |
5.6K |
| 12:16 |
6,054.01 |
6,054.87 |
6,053.99 |
6,054.87 |
13.7K |
| 12:17 |
6,054.20 |
6,054.20 |
6,052.62 |
6,052.62 |
11.9K |
| 12:18 |
6,052.02 |
6,052.02 |
6,050.16 |
6,050.16 |
11.4K |
| 12:19 |
6,050.52 |
6,052.03 |
6,050.52 |
6,052.03 |
2.7K |
| 12:20 |
6,052.43 |
6,053.63 |
6,052.43 |
6,053.45 |
7.8K |
| 12:21 |
6,053.45 |
6,053.45 |
6,051.97 |
6,051.97 |
10.1K |
| 12:22 |
6,052.90 |
6,052.90 |
6,051.23 |
6,051.23 |
7.8K |
| 12:23 |
6,051.36 |
6,051.61 |
6,050.84 |
6,051.61 |
4.7K |
| 12:24 |
6,051.46 |
6,051.46 |
6,050.07 |
6,050.09 |
4.2K |
| 12:25 |
6,050.09 |
6,051.12 |
6,050.09 |
6,050.62 |
4.9K |
| 12:26 |
6,050.75 |
6,054.12 |
6,050.75 |
6,053.80 |
11.2K |
| 12:27 |
6,053.92 |
6,054.15 |
6,053.80 |
6,054.15 |
1.6K |
| 12:28 |
6,053.58 |
6,053.58 |
6,052.96 |
6,052.96 |
21.0K |
| 12:29 |
6,052.51 |
6,052.51 |
6,051.23 |
6,051.23 |
13.8K |
| 12:30 |
6,051.10 |
6,051.33 |
6,050.24 |
6,050.24 |
6.7K |
| 12:31 |
6,051.02 |
6,051.02 |
6,049.02 |
6,049.02 |
11.1K |
| 12:32 |
6,048.56 |
6,048.80 |
6,048.45 |
6,048.45 |
7.9K |
| 12:33 |
6,048.48 |
6,048.48 |
6,047.42 |
6,047.42 |
6.5K |
| 12:34 |
6,047.28 |
6,048.42 |
6,047.28 |
6,048.42 |
6.6K |
| 12:35 |
6,048.36 |
6,048.55 |
6,048.23 |
6,048.55 |
2.2K |
| 12:36 |
6,049.22 |
6,049.95 |
6,049.22 |
6,049.95 |
15.0K |
| 12:37 |
6,049.68 |
6,049.68 |
6,048.66 |
6,048.66 |
15.3K |
| 12:38 |
6,047.64 |
6,047.64 |
6,046.82 |
6,047.28 |
23.8K |
| 12:39 |
6,046.72 |
6,046.72 |
6,044.69 |
6,044.69 |
9.1K |
| 12:40 |
6,044.76 |
6,045.59 |
6,044.76 |
6,045.25 |
10.0K |
| 12:41 |
6,045.88 |
6,046.40 |
6,045.88 |
6,046.40 |
6.4K |
| 12:42 |
6,046.38 |
6,047.32 |
6,046.31 |
6,046.31 |
5.4K |
| 12:43 |
6,045.72 |
6,045.72 |
6,043.21 |
6,043.21 |
18.3K |
| 12:44 |
6,043.21 |
6,043.33 |
6,042.69 |
6,042.75 |
8.7K |
| 12:45 |
6,043.24 |
6,043.24 |
6,040.79 |
6,040.79 |
19.9K |
| 12:46 |
6,041.03 |
6,041.03 |
6,039.99 |
6,040.54 |
9.6K |
| 12:47 |
6,041.01 |
6,042.28 |
6,041.01 |
6,042.28 |
7.3K |
| 12:48 |
6,042.28 |
6,043.15 |
6,042.28 |
6,042.64 |
2.7K |
| 12:49 |
6,043.52 |
6,044.29 |
6,043.52 |
6,043.67 |
6.1K |
| 12:50 |
6,043.67 |
6,043.67 |
6,041.65 |
6,041.65 |
5.1K |
| 12:51 |
6,041.65 |
6,041.74 |
6,041.65 |
6,041.74 |
3.9K |
| 12:52 |
6,043.29 |
6,044.26 |
6,043.29 |
6,044.09 |
4.6K |
| 12:53 |
6,044.35 |
6,045.37 |
6,044.35 |
6,045.37 |
3.1K |
| 12:54 |
6,045.17 |
6,045.31 |
6,044.97 |
6,044.97 |
7.3K |
| 12:55 |
6,044.85 |
6,045.76 |
6,044.73 |
6,045.76 |
4.9K |
| 12:56 |
6,045.13 |
6,045.13 |
6,043.52 |
6,043.52 |
9.7K |
| 12:57 |
6,043.46 |
6,043.46 |
6,042.43 |
6,042.43 |
5.0K |
| 12:58 |
6,042.46 |
6,043.08 |
6,042.16 |
6,043.08 |
4.0K |
| 12:59 |
6,043.05 |
6,043.33 |
6,042.93 |
6,043.21 |
9.9K |
| 13:00 |
6,042.82 |
6,043.35 |
6,042.82 |
6,043.35 |
6.1K |
| 13:01 |
6,042.32 |
6,042.50 |
6,042.29 |
6,042.29 |
3.3K |
| 13:02 |
6,042.35 |
6,042.35 |
6,040.21 |
6,040.41 |
9.0K |
| 13:03 |
6,041.00 |
6,041.00 |
6,040.49 |
6,040.49 |
3.6K |
| 13:04 |
6,040.19 |
6,040.19 |
6,039.82 |
6,040.07 |
3.5K |
| 13:05 |
6,040.17 |
6,040.17 |
6,039.21 |
6,039.21 |
5.3K |
| 13:06 |
6,039.21 |
6,039.28 |
6,039.21 |
6,039.23 |
3.2K |
| 13:07 |
6,039.12 |
6,039.12 |
6,038.75 |
6,038.95 |
3.8K |
| 13:08 |
6,038.82 |
6,039.64 |
6,038.82 |
6,039.64 |
3.6K |
| 13:09 |
6,040.19 |
6,040.92 |
6,040.19 |
6,040.92 |
6.0K |
| 13:10 |
6,040.92 |
6,041.20 |
6,040.92 |
6,041.20 |
1.1K |
| 13:11 |
6,041.32 |
6,042.12 |
6,041.32 |
6,042.06 |
7.7K |
| 13:12 |
6,042.06 |
6,042.06 |
6,039.23 |
6,039.23 |
13.7K |
| 13:13 |
6,038.98 |
6,039.13 |
6,038.74 |
6,039.13 |
8.2K |
| 13:14 |
6,039.62 |
6,039.62 |
6,038.08 |
6,038.08 |
12.9K |
| 13:15 |
6,037.99 |
6,037.99 |
6,037.21 |
6,037.23 |
4.0K |
| 13:16 |
6,037.23 |
6,037.83 |
6,036.47 |
6,037.83 |
7.5K |
| 13:17 |
6,037.44 |
6,040.07 |
6,037.44 |
6,040.07 |
5.3K |
| 13:18 |
6,040.07 |
6,040.07 |
6,039.37 |
6,039.74 |
2.7K |
| 13:19 |
6,038.80 |
6,039.28 |
6,038.76 |
6,039.28 |
3.4K |
| 13:20 |
6,039.53 |
6,040.09 |
6,039.53 |
6,039.91 |
7.4K |
| 13:21 |
6,040.00 |
6,040.06 |
6,039.75 |
6,039.75 |
2.8K |
| 13:22 |
6,041.00 |
6,041.25 |
6,041.00 |
6,041.07 |
5.8K |
| 13:23 |
6,040.67 |
6,040.67 |
6,039.87 |
6,040.19 |
10.6K |
| 13:24 |
6,040.82 |
6,041.62 |
6,040.60 |
6,041.62 |
3.1K |
| 13:25 |
6,040.93 |
6,041.06 |
6,040.93 |
6,040.93 |
3.4K |
| 13:26 |
6,040.31 |
6,040.31 |
6,039.57 |
6,039.83 |
5.9K |
| 13:27 |
6,039.43 |
6,039.43 |
6,038.49 |
6,038.49 |
5.3K |
| 13:28 |
6,038.47 |
6,039.79 |
6,038.47 |
6,039.73 |
7.2K |
| 13:29 |
6,039.87 |
6,040.67 |
6,039.79 |
6,040.67 |
3.7K |
| 13:30 |
6,040.61 |
6,041.67 |
6,040.61 |
6,041.51 |
3.7K |
| 13:31 |
6,042.56 |
6,044.07 |
6,042.56 |
6,044.07 |
4.9K |
| 13:32 |
6,044.05 |
6,044.26 |
6,043.25 |
6,043.25 |
10.9K |
| 13:33 |
6,042.39 |
6,044.09 |
6,042.39 |
6,044.09 |
5.2K |
| 13:34 |
6,044.15 |
6,045.40 |
6,044.15 |
6,045.40 |
3.3K |
| 13:35 |
6,045.46 |
6,045.46 |
6,044.84 |
6,044.84 |
4.0K |
| 13:36 |
6,044.37 |
6,044.37 |
6,043.77 |
6,043.77 |
4.0K |
| 13:37 |
6,043.99 |
6,043.99 |
6,043.50 |
6,043.88 |
7.3K |
| 13:38 |
6,043.67 |
6,043.87 |
6,043.37 |
6,043.87 |
4.6K |
| 13:39 |
6,043.95 |
6,045.91 |
6,043.95 |
6,045.44 |
3.9K |
| 13:40 |
6,044.37 |
6,044.42 |
6,044.01 |
6,044.42 |
21.9K |
| 13:41 |
6,044.29 |
6,045.49 |
6,044.29 |
6,045.45 |
5.8K |
| 13:42 |
6,045.23 |
6,045.23 |
6,044.54 |
6,044.79 |
3.4K |
| 13:43 |
6,044.76 |
6,044.76 |
6,044.55 |
6,044.55 |
3.0K |
| 13:44 |
6,043.73 |
6,043.73 |
6,043.35 |
6,043.48 |
7.0K |
| 13:45 |
6,043.37 |
6,044.41 |
6,043.37 |
6,044.41 |
10.7K |
| 13:46 |
6,044.41 |
6,044.57 |
6,044.11 |
6,044.57 |
6.5K |
| 13:47 |
6,043.53 |
6,043.99 |
6,043.51 |
6,043.99 |
9.8K |
| 13:48 |
6,044.12 |
6,045.84 |
6,044.12 |
6,045.84 |
10.8K |
| 13:49 |
6,045.52 |
6,046.22 |
6,045.52 |
6,046.22 |
6.7K |
| 13:50 |
6,045.70 |
6,048.10 |
6,045.70 |
6,048.10 |
9.1K |
| 13:51 |
6,048.49 |
6,048.49 |
6,047.78 |
6,047.78 |
5.7K |
| 13:52 |
6,047.91 |
6,047.91 |
6,047.28 |
6,047.28 |
6.0K |
| 13:53 |
6,048.39 |
6,048.39 |
6,048.08 |
6,048.08 |
2.7K |
| 13:54 |
6,048.33 |
6,048.33 |
6,046.91 |
6,046.91 |
9.0K |
| 13:55 |
6,047.29 |
6,047.86 |
6,047.02 |
6,047.02 |
4.8K |
| 13:56 |
6,046.19 |
6,046.48 |
6,045.50 |
6,045.50 |
6.5K |
| 13:57 |
6,045.50 |
6,047.08 |
6,045.50 |
6,046.36 |
12.2K |
| 13:58 |
6,046.36 |
6,047.19 |
6,046.36 |
6,047.07 |
4.1K |
| 13:59 |
6,047.07 |
6,047.07 |
6,046.05 |
6,046.05 |
3.8K |
| 14:00 |
6,046.04 |
6,046.04 |
6,044.21 |
6,044.21 |
8.0K |
| 14:01 |
6,044.33 |
6,045.40 |
6,044.33 |
6,045.40 |
5.7K |
| 14:02 |
6,045.33 |
6,046.32 |
6,045.33 |
6,046.32 |
3.2K |
| 14:03 |
6,046.74 |
6,048.02 |
6,046.74 |
6,047.42 |
8.2K |
| 14:04 |
6,047.37 |
6,047.88 |
6,047.37 |
6,047.88 |
3.9K |
| 14:05 |
6,046.81 |
6,046.96 |
6,046.45 |
6,046.45 |
12.6K |
| 14:06 |
6,046.55 |
6,046.55 |
6,045.96 |
6,046.32 |
4.5K |
| 14:07 |
6,046.32 |
6,047.04 |
6,046.32 |
6,047.04 |
2.3K |
| 14:08 |
6,047.04 |
6,047.04 |
6,046.35 |
6,046.35 |
4.3K |
| 14:09 |
6,045.98 |
6,045.98 |
6,044.70 |
6,044.76 |
6.2K |
| 14:10 |
6,044.88 |
6,044.89 |
6,044.79 |
6,044.89 |
5.4K |
| 14:11 |
6,045.54 |
6,046.29 |
6,045.54 |
6,046.29 |
6.8K |
| 14:12 |
6,046.61 |
6,046.61 |
6,046.21 |
6,046.21 |
4.0K |
| 14:13 |
6,046.08 |
6,046.08 |
6,044.70 |
6,045.02 |
7.5K |
| 14:14 |
6,045.02 |
6,045.57 |
6,043.37 |
6,043.37 |
5.5K |
| 14:15 |
6,043.55 |
6,045.40 |
6,043.55 |
6,045.40 |
0.8K |
| 14:16 |
6,045.40 |
6,045.40 |
6,045.10 |
6,045.10 |
2.8K |
| 14:17 |
6,044.41 |
6,044.41 |
6,043.99 |
6,043.99 |
5.8K |
| 14:18 |
6,043.60 |
6,043.60 |
6,042.88 |
6,043.20 |
7.9K |
| 14:19 |
6,043.39 |
6,043.39 |
6,042.87 |
6,042.87 |
2.5K |
| 14:20 |
6,042.85 |
6,042.85 |
6,040.78 |
6,040.78 |
11.4K |
| 14:21 |
6,040.31 |
6,040.66 |
6,040.31 |
6,040.60 |
5.3K |
| 14:22 |
6,041.02 |
6,041.38 |
6,040.46 |
6,040.46 |
13.0K |
| 14:23 |
6,040.25 |
6,040.61 |
6,040.21 |
6,040.61 |
3.4K |
| 14:24 |
6,040.74 |
6,040.87 |
6,040.68 |
6,040.87 |
1.4K |
| 14:25 |
6,040.60 |
6,041.21 |
6,040.60 |
6,040.79 |
12.7K |
| 14:26 |
6,041.51 |
6,041.51 |
6,041.12 |
6,041.25 |
37.7K |
| 14:27 |
6,041.98 |
6,041.98 |
6,041.47 |
6,041.60 |
12.4K |
| 14:28 |
6,040.61 |
6,040.61 |
6,036.38 |
6,036.38 |
14.2K |
| 14:29 |
6,036.27 |
6,036.27 |
6,035.63 |
6,035.95 |
4.1K |
| 14:30 |
6,036.07 |
6,036.07 |
6,034.93 |
6,034.93 |
6.9K |
| 14:31 |
6,034.87 |
6,034.87 |
6,033.72 |
6,033.72 |
9.7K |
| 14:32 |
6,033.59 |
6,033.78 |
6,033.53 |
6,033.60 |
11.6K |
| 14:33 |
6,033.62 |
6,035.21 |
6,033.62 |
6,035.21 |
8.9K |
| 14:34 |
6,035.46 |
6,036.62 |
6,035.46 |
6,036.62 |
5.2K |
| 14:35 |
6,036.62 |
6,037.14 |
6,036.62 |
6,037.14 |
1.0K |
| 14:36 |
6,037.29 |
6,037.81 |
6,037.01 |
6,037.61 |
7.5K |
| 14:37 |
6,037.91 |
6,039.40 |
6,037.91 |
6,039.40 |
9.5K |
| 14:38 |
6,039.95 |
6,039.95 |
6,037.62 |
6,037.62 |
9.3K |
| 14:39 |
6,037.49 |
6,038.39 |
6,036.90 |
6,036.90 |
6.6K |
| 14:40 |
6,036.90 |
6,036.90 |
6,036.49 |
6,036.51 |
36.4K |
| 14:41 |
6,036.38 |
6,036.50 |
6,035.98 |
6,036.50 |
9.8K |
| 14:42 |
6,036.69 |
6,036.69 |
6,036.52 |
6,036.52 |
1.2K |
| 14:43 |
6,036.58 |
6,037.14 |
6,036.41 |
6,037.14 |
8.1K |
| 14:44 |
6,037.27 |
6,037.27 |
6,036.60 |
6,037.00 |
3.8K |
| 14:45 |
6,036.55 |
6,037.34 |
6,036.55 |
6,037.34 |
3.1K |
| 14:46 |
6,037.63 |
6,037.99 |
6,035.99 |
6,035.99 |
5.5K |
| 14:47 |
6,035.92 |
6,036.06 |
6,035.89 |
6,036.06 |
10.9K |
| 14:48 |
6,036.17 |
6,036.17 |
6,035.24 |
6,035.24 |
6.8K |
| 14:49 |
6,035.32 |
6,035.32 |
6,033.95 |
6,034.32 |
6.8K |
| 14:50 |
6,034.52 |
6,035.22 |
6,034.46 |
6,035.22 |
6.3K |
| 14:51 |
6,035.81 |
6,036.19 |
6,035.81 |
6,036.19 |
4.7K |
| 14:52 |
6,035.59 |
6,035.59 |
6,034.70 |
6,034.70 |
7.9K |
| 14:53 |
6,034.57 |
6,034.77 |
6,034.57 |
6,034.77 |
2.2K |
| 14:54 |
6,034.38 |
6,034.38 |
6,032.90 |
6,033.48 |
13.6K |
| 14:55 |
6,033.36 |
6,034.21 |
6,033.12 |
6,034.21 |
4.3K |
| 14:56 |
6,034.01 |
6,034.01 |
6,032.53 |
6,032.53 |
4.2K |
| 14:57 |
6,032.21 |
6,033.16 |
6,032.21 |
6,033.16 |
8.3K |
| 14:58 |
6,033.42 |
6,034.33 |
6,033.41 |
6,034.33 |
5.3K |
| 14:59 |
6,034.10 |
6,034.10 |
6,032.56 |
6,032.56 |
4.9K |
| 15:00 |
6,032.97 |
6,032.97 |
6,032.06 |
6,032.06 |
14.1K |
| 15:01 |
6,032.23 |
6,033.36 |
6,031.56 |
6,033.36 |
10.5K |
| 15:02 |
6,033.48 |
6,034.08 |
6,033.48 |
6,034.06 |
4.2K |
| 15:03 |
6,034.63 |
6,034.84 |
6,034.59 |
6,034.66 |
12.5K |
| 15:04 |
6,035.35 |
6,036.67 |
6,035.35 |
6,036.17 |
5.1K |
| 15:05 |
6,035.56 |
6,035.56 |
6,034.87 |
6,035.39 |
6.8K |
| 15:06 |
6,035.39 |
6,035.45 |
6,034.72 |
6,034.72 |
7.3K |
| 15:07 |
6,034.68 |
6,034.68 |
6,033.01 |
6,033.01 |
7.1K |
| 15:08 |
6,033.01 |
6,033.13 |
6,032.79 |
6,032.79 |
4.6K |
| 15:09 |
6,032.79 |
6,033.09 |
6,032.77 |
6,032.77 |
2.4K |
| 15:10 |
6,032.56 |
6,033.59 |
6,032.53 |
6,033.59 |
4.6K |
| 15:11 |
6,033.26 |
6,033.26 |
6,031.34 |
6,031.34 |
8.9K |
| 15:12 |
6,031.47 |
6,032.11 |
6,031.02 |
6,032.11 |
3.2K |
| 15:13 |
6,032.13 |
6,032.36 |
6,032.13 |
6,032.36 |
8.5K |
| 15:14 |
6,032.51 |
6,034.07 |
6,032.51 |
6,034.07 |
5.0K |
| 15:15 |
6,035.08 |
6,035.52 |
6,034.32 |
6,034.44 |
4.4K |
| 15:16 |
6,034.47 |
6,034.93 |
6,034.47 |
6,034.93 |
9.9K |
| 15:17 |
6,036.14 |
6,038.74 |
6,036.14 |
6,038.74 |
18.0K |
| 15:18 |
6,038.89 |
6,039.40 |
6,037.70 |
6,037.70 |
6.2K |
| 15:19 |
6,039.39 |
6,039.39 |
6,037.50 |
6,037.61 |
12.1K |
| 15:20 |
6,038.08 |
6,039.82 |
6,038.08 |
6,039.20 |
8.4K |
| 15:21 |
6,039.09 |
6,039.09 |
6,038.61 |
6,038.86 |
5.8K |
| 15:22 |
6,038.93 |
6,038.93 |
6,037.61 |
6,037.87 |
15.6K |
| 15:23 |
6,038.32 |
6,038.32 |
6,037.21 |
6,037.21 |
14.2K |
| 15:24 |
6,037.71 |
6,037.78 |
6,037.32 |
6,037.32 |
9.8K |
| 15:25 |
6,035.03 |
6,035.03 |
6,034.30 |
6,034.30 |
21.5K |
| 15:26 |
6,034.55 |
6,034.87 |
6,033.33 |
6,033.33 |
12.0K |
| 15:27 |
6,033.20 |
6,033.20 |
6,032.18 |
6,032.47 |
8.3K |
| 15:28 |
6,032.03 |
6,032.03 |
6,031.89 |
6,031.93 |
14.4K |
| 15:29 |
6,031.48 |
6,032.40 |
6,031.08 |
6,032.40 |
34.7K |
| 15:30 |
6,031.97 |
6,032.33 |
6,031.58 |
6,031.58 |
16.6K |
| 15:31 |
6,031.09 |
6,031.09 |
6,030.22 |
6,030.39 |
23.4K |
| 15:32 |
6,029.51 |
6,029.51 |
6,028.61 |
6,029.05 |
13.2K |
| 15:33 |
6,029.50 |
6,029.50 |
6,029.43 |
6,029.43 |
20.7K |
| 15:34 |
6,030.53 |
6,031.28 |
6,030.53 |
6,031.28 |
28.9K |
| 15:35 |
6,031.03 |
6,031.75 |
6,030.13 |
6,030.13 |
19.3K |
| 15:36 |
6,030.15 |
6,030.88 |
6,030.00 |
6,030.88 |
18.2K |
| 15:37 |
6,031.50 |
6,031.80 |
6,031.50 |
6,031.68 |
7.3K |
| 15:38 |
6,029.81 |
6,030.42 |
6,029.42 |
6,030.42 |
19.7K |
| 15:39 |
6,030.47 |
6,034.00 |
6,030.47 |
6,034.00 |
23.3K |
| 15:40 |
6,034.28 |
6,034.28 |
6,032.99 |
6,032.99 |
17.2K |
| 15:41 |
6,033.17 |
6,033.17 |
6,032.72 |
6,033.05 |
20.5K |
| 15:42 |
6,032.99 |
6,032.99 |
6,032.70 |
6,032.77 |
9.7K |
| 15:43 |
6,033.31 |
6,033.50 |
6,032.62 |
6,032.79 |
16.1K |
| 15:44 |
6,032.46 |
6,032.46 |
6,031.25 |
6,031.25 |
13.6K |
| 15:45 |
6,031.30 |
6,032.27 |
6,031.30 |
6,032.27 |
9.0K |
| 15:46 |
6,032.73 |
6,032.92 |
6,032.50 |
6,032.50 |
14.6K |
| 15:47 |
6,032.68 |
6,032.96 |
6,032.11 |
6,032.43 |
19.0K |
| 15:48 |
6,030.64 |
6,030.89 |
6,030.43 |
6,030.89 |
18.6K |
| 15:49 |
6,029.87 |
6,030.99 |
6,029.87 |
6,030.99 |
19.1K |
| 15:50 |
6,031.16 |
6,040.66 |
6,031.16 |
6,040.66 |
102.8K |
| 15:51 |
6,040.41 |
6,041.05 |
6,040.30 |
6,041.05 |
38.3K |
| 15:52 |
6,042.56 |
6,042.67 |
6,042.32 |
6,042.32 |
22.3K |
| 15:53 |
6,042.66 |
6,042.66 |
6,041.74 |
6,041.74 |
45.1K |
| 15:54 |
6,039.74 |
6,039.74 |
6,038.98 |
6,039.01 |
34.3K |
| 15:55 |
6,039.08 |
6,041.00 |
6,038.60 |
6,041.00 |
61.8K |
| 15:56 |
6,036.18 |
6,036.18 |
6,033.32 |
6,033.32 |
117.9K |
| 15:57 |
6,034.07 |
6,036.03 |
6,034.07 |
6,035.65 |
58.4K |
| 15:58 |
6,035.60 |
6,035.60 |
6,033.40 |
6,034.11 |
62.1K |
| 15:59 |
6,034.15 |
6,035.73 |
6,034.15 |
6,035.12 |
103.3K |
| 16:00 |
6,033.22 |
6,035.96 |
6,033.22 |
6,035.96 |
12,502.8K |
| 16:01 |
6,035.96 |
6,035.96 |
6,035.96 |
6,035.96 |
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
|