| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,035.96 |
6,042.37 |
6,035.96 |
6,038.55 |
127.0K |
| 09:31 |
6,029.57 |
6,038.70 |
6,029.57 |
6,037.92 |
21.1K |
| 09:32 |
6,038.31 |
6,038.31 |
6,033.35 |
6,033.35 |
6.7K |
| 09:33 |
6,036.12 |
6,036.12 |
6,026.83 |
6,026.83 |
11.7K |
| 09:34 |
6,024.70 |
6,027.10 |
6,024.67 |
6,027.10 |
10.0K |
| 09:35 |
6,029.51 |
6,029.51 |
6,022.00 |
6,022.00 |
17.2K |
| 09:36 |
6,020.73 |
6,026.60 |
6,020.73 |
6,025.92 |
16.1K |
| 09:37 |
6,026.18 |
6,026.18 |
6,022.93 |
6,022.93 |
13.2K |
| 09:38 |
6,025.00 |
6,027.56 |
6,023.58 |
6,023.58 |
15.4K |
| 09:39 |
6,024.72 |
6,025.52 |
6,024.72 |
6,025.52 |
4.6K |
| 09:40 |
6,026.16 |
6,030.10 |
6,026.16 |
6,030.10 |
14.3K |
| 09:41 |
6,031.85 |
6,032.46 |
6,031.85 |
6,032.46 |
4.8K |
| 09:42 |
6,030.90 |
6,031.83 |
6,030.90 |
6,031.83 |
12.1K |
| 09:43 |
6,031.37 |
6,036.00 |
6,031.37 |
6,032.44 |
24.6K |
| 09:44 |
6,031.54 |
6,031.82 |
6,030.61 |
6,030.72 |
16.6K |
| 09:45 |
6,030.56 |
6,034.84 |
6,030.15 |
6,034.84 |
20.5K |
| 09:46 |
6,036.21 |
6,038.55 |
6,036.21 |
6,038.55 |
13.7K |
| 09:47 |
6,039.13 |
6,041.25 |
6,038.93 |
6,041.25 |
23.2K |
| 09:48 |
6,041.80 |
6,044.74 |
6,041.80 |
6,044.74 |
20.3K |
| 09:49 |
6,043.00 |
6,047.95 |
6,042.75 |
6,047.95 |
30.3K |
| 09:50 |
6,047.75 |
6,049.33 |
6,047.75 |
6,049.33 |
14.4K |
| 09:51 |
6,049.36 |
6,050.20 |
6,048.30 |
6,048.30 |
12.6K |
| 09:52 |
6,049.34 |
6,049.34 |
6,048.12 |
6,048.26 |
12.8K |
| 09:53 |
6,049.10 |
6,050.18 |
6,049.10 |
6,050.12 |
6.2K |
| 09:54 |
6,045.36 |
6,045.68 |
6,043.04 |
6,044.16 |
19.9K |
| 09:55 |
6,042.03 |
6,042.19 |
6,042.03 |
6,042.19 |
8.1K |
| 09:56 |
6,044.92 |
6,044.92 |
6,042.11 |
6,042.11 |
19.3K |
| 09:57 |
6,042.89 |
6,045.83 |
6,042.89 |
6,045.83 |
5.2K |
| 09:58 |
6,045.67 |
6,045.67 |
6,044.84 |
6,044.97 |
4.8K |
| 09:59 |
6,044.91 |
6,045.27 |
6,044.76 |
6,045.04 |
5.0K |
| 10:00 |
6,045.88 |
6,049.49 |
6,045.88 |
6,049.49 |
18.6K |
| 10:01 |
6,049.88 |
6,050.78 |
6,047.51 |
6,047.51 |
23.1K |
| 10:02 |
6,048.98 |
6,049.94 |
6,048.98 |
6,049.25 |
11.6K |
| 10:03 |
6,048.81 |
6,048.81 |
6,046.49 |
6,047.29 |
5.4K |
| 10:04 |
6,045.93 |
6,045.93 |
6,043.86 |
6,043.86 |
5.3K |
| 10:05 |
6,043.44 |
6,043.44 |
6,040.00 |
6,040.00 |
10.0K |
| 10:06 |
6,039.96 |
6,039.96 |
6,039.01 |
6,039.01 |
5.3K |
| 10:07 |
6,039.20 |
6,040.78 |
6,039.09 |
6,040.78 |
5.5K |
| 10:08 |
6,041.28 |
6,041.28 |
6,041.11 |
6,041.24 |
5.9K |
| 10:09 |
6,041.30 |
6,041.36 |
6,041.03 |
6,041.03 |
4.0K |
| 10:10 |
6,039.08 |
6,039.08 |
6,035.88 |
6,035.88 |
12.2K |
| 10:11 |
6,035.27 |
6,037.09 |
6,035.27 |
6,037.09 |
5.8K |
| 10:12 |
6,037.52 |
6,037.54 |
6,036.07 |
6,036.07 |
7.1K |
| 10:13 |
6,037.34 |
6,039.23 |
6,037.34 |
6,039.23 |
13.0K |
| 10:14 |
6,038.22 |
6,038.44 |
6,037.47 |
6,038.33 |
7.4K |
| 10:15 |
6,036.92 |
6,037.21 |
6,034.08 |
6,034.08 |
8.7K |
| 10:16 |
6,033.84 |
6,033.84 |
6,033.39 |
6,033.56 |
10.1K |
| 10:17 |
6,032.30 |
6,032.30 |
6,027.57 |
6,028.19 |
18.6K |
| 10:18 |
6,028.05 |
6,028.05 |
6,026.65 |
6,026.65 |
9.6K |
| 10:19 |
6,026.74 |
6,027.04 |
6,026.74 |
6,027.04 |
17.6K |
| 10:20 |
6,026.99 |
6,028.45 |
6,026.99 |
6,028.15 |
11.0K |
| 10:21 |
6,029.21 |
6,029.21 |
6,027.78 |
6,028.10 |
14.9K |
| 10:22 |
6,028.50 |
6,030.95 |
6,028.50 |
6,030.95 |
13.6K |
| 10:23 |
6,031.08 |
6,032.11 |
6,031.08 |
6,031.16 |
11.1K |
| 10:24 |
6,034.80 |
6,037.73 |
6,034.41 |
6,037.73 |
9.8K |
| 10:25 |
6,037.28 |
6,038.33 |
6,036.86 |
6,037.48 |
12.2K |
| 10:26 |
6,038.08 |
6,038.59 |
6,036.43 |
6,036.43 |
27.3K |
| 10:27 |
6,037.18 |
6,039.98 |
6,037.18 |
6,039.98 |
17.1K |
| 10:28 |
6,039.51 |
6,041.58 |
6,039.51 |
6,040.83 |
6.1K |
| 10:29 |
6,041.11 |
6,042.31 |
6,041.11 |
6,042.31 |
7.1K |
| 10:30 |
6,042.30 |
6,043.49 |
6,042.30 |
6,043.49 |
10.3K |
| 10:31 |
6,044.21 |
6,044.21 |
6,043.75 |
6,043.97 |
12.7K |
| 10:32 |
6,043.95 |
6,044.04 |
6,043.28 |
6,043.28 |
14.4K |
| 10:33 |
6,043.66 |
6,044.59 |
6,043.66 |
6,044.59 |
4.9K |
| 10:34 |
6,045.89 |
6,045.95 |
6,045.26 |
6,045.84 |
17.9K |
| 10:35 |
6,046.34 |
6,049.56 |
6,046.34 |
6,049.56 |
7.7K |
| 10:36 |
6,048.63 |
6,051.31 |
6,048.63 |
6,051.31 |
10.0K |
| 10:37 |
6,051.96 |
6,052.33 |
6,051.84 |
6,051.84 |
5.2K |
| 10:38 |
6,051.01 |
6,052.16 |
6,051.01 |
6,051.59 |
13.9K |
| 10:39 |
6,052.10 |
6,052.10 |
6,049.99 |
6,051.25 |
23.6K |
| 10:40 |
6,051.45 |
6,051.45 |
6,051.30 |
6,051.30 |
10.9K |
| 10:41 |
6,050.93 |
6,051.33 |
6,050.62 |
6,050.62 |
2.3K |
| 10:42 |
6,050.94 |
6,051.57 |
6,050.94 |
6,051.37 |
8.5K |
| 10:43 |
6,051.09 |
6,051.73 |
6,050.62 |
6,050.62 |
6.1K |
| 10:44 |
6,049.92 |
6,049.95 |
6,049.46 |
6,049.95 |
12.1K |
| 10:45 |
6,049.12 |
6,050.38 |
6,049.12 |
6,049.37 |
11.6K |
| 10:46 |
6,052.19 |
6,053.74 |
6,052.16 |
6,052.16 |
15.7K |
| 10:47 |
6,051.45 |
6,051.45 |
6,049.76 |
6,049.76 |
3.6K |
| 10:48 |
6,050.40 |
6,050.96 |
6,048.77 |
6,050.96 |
10.2K |
| 10:49 |
6,050.84 |
6,050.84 |
6,049.81 |
6,049.81 |
5.3K |
| 10:50 |
6,050.07 |
6,050.07 |
6,048.75 |
6,048.84 |
11.7K |
| 10:51 |
6,049.50 |
6,049.67 |
6,049.48 |
6,049.48 |
18.6K |
| 10:52 |
6,049.76 |
6,049.76 |
6,049.18 |
6,049.18 |
10.0K |
| 10:53 |
6,049.28 |
6,049.34 |
6,048.68 |
6,048.68 |
5.0K |
| 10:54 |
6,048.51 |
6,048.63 |
6,048.04 |
6,048.04 |
7.6K |
| 10:55 |
6,047.20 |
6,050.44 |
6,047.20 |
6,050.40 |
25.1K |
| 10:56 |
6,049.69 |
6,049.69 |
6,049.24 |
6,049.42 |
6.1K |
| 10:57 |
6,048.92 |
6,048.92 |
6,046.09 |
6,046.09 |
5.6K |
| 10:58 |
6,046.64 |
6,047.62 |
6,046.64 |
6,047.62 |
4.5K |
| 10:59 |
6,046.36 |
6,050.47 |
6,046.36 |
6,049.87 |
12.8K |
| 11:00 |
6,049.32 |
6,051.22 |
6,049.32 |
6,051.22 |
13.6K |
| 11:01 |
6,050.20 |
6,050.20 |
6,049.45 |
6,049.84 |
4.6K |
| 11:02 |
6,050.15 |
6,050.39 |
6,049.56 |
6,049.56 |
4.6K |
| 11:03 |
6,049.50 |
6,050.98 |
6,049.09 |
6,050.98 |
10.4K |
| 11:04 |
6,051.50 |
6,052.66 |
6,051.50 |
6,052.37 |
10.8K |
| 11:05 |
6,052.05 |
6,052.48 |
6,051.57 |
6,052.48 |
12.0K |
| 11:06 |
6,051.64 |
6,051.64 |
6,050.55 |
6,050.61 |
7.0K |
| 11:07 |
6,051.00 |
6,051.00 |
6,049.96 |
6,050.10 |
8.9K |
| 11:08 |
6,050.21 |
6,050.39 |
6,046.73 |
6,046.73 |
10.8K |
| 11:09 |
6,046.67 |
6,046.67 |
6,046.24 |
6,046.66 |
11.0K |
| 11:10 |
6,047.11 |
6,047.52 |
6,047.01 |
6,047.52 |
4.9K |
| 11:11 |
6,045.47 |
6,045.47 |
6,043.03 |
6,043.03 |
5.9K |
| 11:12 |
6,042.49 |
6,042.49 |
6,040.27 |
6,040.56 |
5.2K |
| 11:13 |
6,040.44 |
6,041.58 |
6,040.44 |
6,041.58 |
4.2K |
| 11:14 |
6,041.21 |
6,041.21 |
6,039.73 |
6,039.73 |
6.7K |
| 11:15 |
6,039.54 |
6,039.54 |
6,039.25 |
6,039.25 |
2.6K |
| 11:16 |
6,039.51 |
6,040.47 |
6,039.51 |
6,040.47 |
3.8K |
| 11:17 |
6,040.22 |
6,041.96 |
6,040.22 |
6,041.82 |
15.5K |
| 11:18 |
6,041.90 |
6,043.97 |
6,041.90 |
6,043.97 |
9.7K |
| 11:19 |
6,044.69 |
6,045.90 |
6,044.69 |
6,045.90 |
14.0K |
| 11:20 |
6,045.90 |
6,045.90 |
6,045.21 |
6,045.78 |
3.1K |
| 11:21 |
6,042.98 |
6,042.98 |
6,041.97 |
6,041.97 |
10.5K |
| 11:22 |
6,042.97 |
6,043.49 |
6,042.97 |
6,043.49 |
6.0K |
| 11:23 |
6,044.06 |
6,044.06 |
6,042.39 |
6,042.39 |
15.8K |
| 11:24 |
6,043.38 |
6,043.53 |
6,041.76 |
6,041.76 |
10.3K |
| 11:25 |
6,042.36 |
6,042.58 |
6,042.22 |
6,042.58 |
5.5K |
| 11:26 |
6,043.77 |
6,046.64 |
6,043.77 |
6,046.64 |
11.5K |
| 11:27 |
6,046.58 |
6,049.30 |
6,046.45 |
6,049.30 |
12.3K |
| 11:28 |
6,049.24 |
6,054.46 |
6,049.24 |
6,054.46 |
8.4K |
| 11:29 |
6,054.86 |
6,056.78 |
6,054.64 |
6,056.47 |
4.9K |
| 11:30 |
6,056.43 |
6,056.64 |
6,056.42 |
6,056.49 |
7.2K |
| 11:31 |
6,056.88 |
6,057.61 |
6,056.88 |
6,056.89 |
5.1K |
| 11:32 |
6,056.64 |
6,056.70 |
6,054.96 |
6,054.96 |
6.0K |
| 11:33 |
6,054.20 |
6,054.90 |
6,053.96 |
6,053.96 |
8.8K |
| 11:34 |
6,054.06 |
6,055.32 |
6,054.04 |
6,054.59 |
7.9K |
| 11:35 |
6,053.12 |
6,053.38 |
6,053.12 |
6,053.25 |
16.5K |
| 11:36 |
6,053.18 |
6,054.13 |
6,052.73 |
6,054.13 |
15.3K |
| 11:37 |
6,054.06 |
6,054.24 |
6,052.72 |
6,052.72 |
8.8K |
| 11:38 |
6,052.73 |
6,053.11 |
6,052.07 |
6,052.07 |
13.2K |
| 11:39 |
6,052.27 |
6,054.97 |
6,052.27 |
6,054.97 |
14.0K |
| 11:40 |
6,054.96 |
6,055.09 |
6,054.75 |
6,054.75 |
6.5K |
| 11:41 |
6,054.55 |
6,056.57 |
6,054.55 |
6,056.57 |
7.5K |
| 11:42 |
6,057.32 |
6,057.32 |
6,056.38 |
6,056.38 |
6.5K |
| 11:43 |
6,056.03 |
6,056.61 |
6,056.03 |
6,056.42 |
2.5K |
| 11:44 |
6,056.42 |
6,056.42 |
6,055.83 |
6,056.23 |
2.2K |
| 11:45 |
6,056.11 |
6,056.15 |
6,055.70 |
6,056.15 |
3.7K |
| 11:46 |
6,055.82 |
6,056.44 |
6,055.30 |
6,056.32 |
5.9K |
| 11:47 |
6,056.45 |
6,057.46 |
6,056.45 |
6,057.46 |
3.2K |
| 11:48 |
6,057.65 |
6,060.19 |
6,057.65 |
6,060.19 |
14.4K |
| 11:49 |
6,059.65 |
6,059.65 |
6,057.03 |
6,057.03 |
4.7K |
| 11:50 |
6,056.87 |
6,057.61 |
6,056.55 |
6,057.61 |
8.3K |
| 11:51 |
6,057.15 |
6,057.15 |
6,056.51 |
6,056.70 |
13.1K |
| 11:52 |
6,056.22 |
6,056.22 |
6,055.47 |
6,055.47 |
4.5K |
| 11:53 |
6,054.96 |
6,055.64 |
6,054.96 |
6,055.64 |
2.1K |
| 11:54 |
6,055.83 |
6,056.89 |
6,055.83 |
6,056.00 |
4.0K |
| 11:55 |
6,056.17 |
6,056.81 |
6,055.59 |
6,055.59 |
5.3K |
| 11:56 |
6,055.46 |
6,055.46 |
6,055.29 |
6,055.29 |
2.1K |
| 11:57 |
6,055.23 |
6,055.98 |
6,055.23 |
6,055.83 |
9.3K |
| 11:58 |
6,055.32 |
6,055.32 |
6,054.20 |
6,054.20 |
9.3K |
| 11:59 |
6,054.07 |
6,054.64 |
6,054.07 |
6,054.64 |
1.0K |
| 12:00 |
6,054.77 |
6,054.77 |
6,054.24 |
6,054.42 |
2.5K |
| 12:01 |
6,055.05 |
6,055.05 |
6,054.07 |
6,054.96 |
9.7K |
| 12:02 |
6,055.28 |
6,055.40 |
6,054.41 |
6,054.43 |
5.0K |
| 12:03 |
6,055.83 |
6,056.00 |
6,055.44 |
6,056.00 |
5.4K |
| 12:04 |
6,055.88 |
6,058.95 |
6,055.88 |
6,058.95 |
11.9K |
| 12:05 |
6,058.96 |
6,059.78 |
6,058.96 |
6,059.54 |
10.3K |
| 12:06 |
6,059.85 |
6,059.85 |
6,059.27 |
6,059.27 |
5.7K |
| 12:07 |
6,059.42 |
6,060.08 |
6,059.42 |
6,059.65 |
12.5K |
| 12:08 |
6,058.28 |
6,058.28 |
6,057.70 |
6,057.70 |
4.7K |
| 12:09 |
6,057.91 |
6,057.91 |
6,057.15 |
6,057.38 |
10.7K |
| 12:10 |
6,057.30 |
6,058.05 |
6,057.30 |
6,057.93 |
6.6K |
| 12:11 |
6,057.93 |
6,058.82 |
6,057.93 |
6,058.82 |
7.4K |
| 12:12 |
6,058.99 |
6,059.55 |
6,058.99 |
6,059.28 |
4.7K |
| 12:13 |
6,061.17 |
6,061.47 |
6,061.17 |
6,061.23 |
6.0K |
| 12:14 |
6,061.26 |
6,061.57 |
6,060.94 |
6,061.57 |
2.5K |
| 12:15 |
6,061.82 |
6,062.79 |
6,061.82 |
6,062.79 |
9.6K |
| 12:16 |
6,063.37 |
6,064.30 |
6,063.37 |
6,064.30 |
6.4K |
| 12:17 |
6,064.66 |
6,066.47 |
6,064.66 |
6,066.47 |
34.6K |
| 12:18 |
6,067.99 |
6,068.75 |
6,067.39 |
6,068.75 |
13.0K |
| 12:19 |
6,068.92 |
6,069.65 |
6,068.92 |
6,069.65 |
3.9K |
| 12:20 |
6,069.40 |
6,070.31 |
6,069.40 |
6,070.31 |
3.4K |
| 12:21 |
6,070.71 |
6,071.49 |
6,070.71 |
6,071.49 |
2.8K |
| 12:22 |
6,070.98 |
6,070.98 |
6,069.67 |
6,069.67 |
10.2K |
| 12:23 |
6,069.67 |
6,069.67 |
6,068.96 |
6,068.96 |
10.4K |
| 12:24 |
6,068.46 |
6,068.86 |
6,067.69 |
6,067.69 |
6.0K |
| 12:25 |
6,067.64 |
6,067.64 |
6,065.38 |
6,065.38 |
12.0K |
| 12:26 |
6,065.38 |
6,066.90 |
6,064.83 |
6,066.90 |
12.6K |
| 12:27 |
6,067.14 |
6,067.14 |
6,066.11 |
6,066.11 |
6.9K |
| 12:28 |
6,066.49 |
6,066.73 |
6,066.42 |
6,066.73 |
13.6K |
| 12:29 |
6,066.67 |
6,066.91 |
6,066.67 |
6,066.91 |
6.1K |
| 12:30 |
6,066.27 |
6,066.85 |
6,066.27 |
6,066.85 |
9.5K |
| 12:31 |
6,066.91 |
6,067.82 |
6,065.88 |
6,067.82 |
7.3K |
| 12:32 |
6,068.21 |
6,068.59 |
6,067.51 |
6,068.59 |
4.8K |
| 12:33 |
6,068.60 |
6,068.60 |
6,067.21 |
6,067.21 |
18.8K |
| 12:34 |
6,066.95 |
6,066.95 |
6,065.98 |
6,065.98 |
9.3K |
| 12:35 |
6,065.23 |
6,065.23 |
6,064.80 |
6,065.02 |
4.4K |
| 12:36 |
6,066.07 |
6,067.91 |
6,066.07 |
6,067.91 |
4.6K |
| 12:37 |
6,068.83 |
6,069.91 |
6,068.83 |
6,069.91 |
5.8K |
| 12:38 |
6,069.85 |
6,070.12 |
6,069.36 |
6,070.12 |
5.4K |
| 12:39 |
6,070.18 |
6,070.62 |
6,069.99 |
6,070.62 |
1.9K |
| 12:40 |
6,071.43 |
6,071.43 |
6,070.28 |
6,070.52 |
9.6K |
| 12:41 |
6,070.32 |
6,070.33 |
6,069.72 |
6,069.72 |
1.9K |
| 12:42 |
6,069.12 |
6,069.12 |
6,068.65 |
6,068.65 |
7.4K |
| 12:43 |
6,068.61 |
6,069.24 |
6,068.61 |
6,068.89 |
3.2K |
| 12:44 |
6,068.50 |
6,068.50 |
6,067.33 |
6,067.46 |
8.0K |
| 12:45 |
6,067.70 |
6,071.66 |
6,067.70 |
6,071.50 |
15.5K |
| 12:46 |
6,071.26 |
6,071.88 |
6,071.11 |
6,071.88 |
4.1K |
| 12:47 |
6,072.62 |
6,072.62 |
6,071.89 |
6,071.96 |
21.0K |
| 12:48 |
6,072.28 |
6,074.44 |
6,072.28 |
6,074.13 |
7.8K |
| 12:49 |
6,074.12 |
6,075.48 |
6,074.12 |
6,075.48 |
19.2K |
| 12:50 |
6,075.27 |
6,076.71 |
6,075.27 |
6,076.71 |
6.4K |
| 12:51 |
6,077.29 |
6,077.46 |
6,077.29 |
6,077.29 |
6.5K |
| 12:52 |
6,077.28 |
6,077.78 |
6,077.08 |
6,077.78 |
7.4K |
| 12:53 |
6,077.93 |
6,078.53 |
6,077.88 |
6,078.53 |
8.3K |
| 12:54 |
6,078.65 |
6,079.17 |
6,078.65 |
6,078.92 |
2.3K |
| 12:55 |
6,078.97 |
6,080.21 |
6,078.60 |
6,080.21 |
7.9K |
| 12:56 |
6,080.07 |
6,080.07 |
6,079.51 |
6,079.51 |
13.0K |
| 12:57 |
6,079.25 |
6,079.25 |
6,078.49 |
6,078.49 |
9.7K |
| 12:58 |
6,078.04 |
6,078.91 |
6,077.53 |
6,077.53 |
5.7K |
| 12:59 |
6,077.26 |
6,077.91 |
6,076.50 |
6,077.91 |
9.7K |
| 13:00 |
6,078.17 |
6,081.10 |
6,078.17 |
6,081.10 |
12.6K |
| 13:01 |
6,081.41 |
6,082.29 |
6,081.41 |
6,082.29 |
5.5K |
| 13:02 |
6,082.61 |
6,084.65 |
6,082.61 |
6,084.04 |
11.4K |
| 13:03 |
6,084.16 |
6,085.06 |
6,084.16 |
6,084.93 |
10.0K |
| 13:04 |
6,085.78 |
6,086.67 |
6,085.78 |
6,086.27 |
9.0K |
| 13:05 |
6,086.07 |
6,086.33 |
6,085.27 |
6,086.33 |
6.7K |
| 13:06 |
6,086.52 |
6,088.95 |
6,085.94 |
6,085.94 |
23.0K |
| 13:07 |
6,086.45 |
6,088.76 |
6,086.45 |
6,088.76 |
21.1K |
| 13:08 |
6,085.78 |
6,086.12 |
6,085.73 |
6,085.95 |
8.3K |
| 13:09 |
6,086.53 |
6,087.30 |
6,086.53 |
6,087.02 |
5.6K |
| 13:10 |
6,087.02 |
6,087.09 |
6,086.84 |
6,086.84 |
3.1K |
| 13:11 |
6,086.35 |
6,087.47 |
6,086.35 |
6,087.47 |
10.3K |
| 13:12 |
6,087.47 |
6,089.07 |
6,087.47 |
6,089.07 |
9.5K |
| 13:13 |
6,089.55 |
6,090.26 |
6,089.55 |
6,090.22 |
31.7K |
| 13:14 |
6,088.89 |
6,089.30 |
6,088.81 |
6,089.30 |
3.9K |
| 13:15 |
6,090.14 |
6,092.09 |
6,090.14 |
6,092.09 |
8.6K |
| 13:16 |
6,091.32 |
6,092.00 |
6,091.32 |
6,092.00 |
3.3K |
| 13:17 |
6,092.02 |
6,092.60 |
6,091.90 |
6,092.60 |
10.6K |
| 13:18 |
6,092.84 |
6,093.35 |
6,092.84 |
6,093.35 |
3.2K |
| 13:19 |
6,093.04 |
6,093.75 |
6,093.04 |
6,093.75 |
4.1K |
| 13:20 |
6,093.81 |
6,095.27 |
6,093.79 |
6,095.27 |
14.0K |
| 13:21 |
6,094.53 |
6,094.53 |
6,092.82 |
6,093.21 |
10.2K |
| 13:22 |
6,093.70 |
6,094.01 |
6,093.70 |
6,093.82 |
5.2K |
| 13:23 |
6,093.63 |
6,093.83 |
6,093.36 |
6,093.36 |
7.3K |
| 13:24 |
6,093.86 |
6,094.06 |
6,093.70 |
6,093.70 |
5.7K |
| 13:25 |
6,095.46 |
6,095.46 |
6,094.16 |
6,095.10 |
29.0K |
| 13:26 |
6,095.06 |
6,095.69 |
6,095.06 |
6,095.58 |
4.9K |
| 13:27 |
6,095.55 |
6,095.55 |
6,093.88 |
6,093.88 |
11.8K |
| 13:28 |
6,093.75 |
6,093.85 |
6,093.29 |
6,093.85 |
6.8K |
| 13:29 |
6,093.94 |
6,094.11 |
6,093.83 |
6,093.83 |
10.2K |
| 13:30 |
6,093.55 |
6,094.15 |
6,093.55 |
6,093.89 |
10.1K |
| 13:31 |
6,094.35 |
6,095.94 |
6,094.35 |
6,095.94 |
13.6K |
| 13:32 |
6,095.30 |
6,095.87 |
6,095.30 |
6,095.87 |
4.4K |
| 13:33 |
6,095.87 |
6,095.87 |
6,095.41 |
6,095.41 |
4.0K |
| 13:34 |
6,095.59 |
6,096.47 |
6,095.59 |
6,096.47 |
7.7K |
| 13:35 |
6,096.59 |
6,096.79 |
6,096.40 |
6,096.40 |
4.2K |
| 13:36 |
6,096.71 |
6,097.29 |
6,096.71 |
6,097.03 |
8.7K |
| 13:37 |
6,097.00 |
6,098.62 |
6,097.00 |
6,098.62 |
8.8K |
| 13:38 |
6,098.75 |
6,099.19 |
6,098.44 |
6,098.53 |
6.7K |
| 13:39 |
6,098.39 |
6,099.43 |
6,098.15 |
6,099.43 |
16.9K |
| 13:40 |
6,099.80 |
6,102.53 |
6,099.74 |
6,102.53 |
18.7K |
| 13:41 |
6,102.60 |
6,102.60 |
6,101.61 |
6,101.61 |
13.7K |
| 13:42 |
6,101.10 |
6,101.10 |
6,097.77 |
6,097.77 |
21.5K |
| 13:43 |
6,097.31 |
6,097.35 |
6,097.24 |
6,097.24 |
6.1K |
| 13:44 |
6,097.24 |
6,097.31 |
6,097.01 |
6,097.25 |
6.1K |
| 13:45 |
6,097.30 |
6,102.15 |
6,097.30 |
6,102.15 |
13.6K |
| 13:46 |
6,102.58 |
6,102.58 |
6,100.64 |
6,100.64 |
30.6K |
| 13:47 |
6,100.77 |
6,101.15 |
6,100.77 |
6,101.13 |
3.0K |
| 13:48 |
6,101.14 |
6,101.56 |
6,101.14 |
6,101.56 |
8.9K |
| 13:49 |
6,101.50 |
6,102.70 |
6,101.50 |
6,102.70 |
7.1K |
| 13:50 |
6,101.80 |
6,102.34 |
6,101.37 |
6,102.34 |
13.2K |
| 13:51 |
6,102.53 |
6,105.95 |
6,102.53 |
6,105.95 |
6.6K |
| 13:52 |
6,106.79 |
6,108.88 |
6,106.79 |
6,107.23 |
15.3K |
| 13:53 |
6,106.40 |
6,108.09 |
6,105.63 |
6,108.09 |
10.2K |
| 13:54 |
6,108.09 |
6,108.09 |
6,106.78 |
6,106.78 |
6.9K |
| 13:55 |
6,106.91 |
6,107.82 |
6,106.33 |
6,107.24 |
10.1K |
| 13:56 |
6,107.56 |
6,107.56 |
6,107.13 |
6,107.51 |
9.4K |
| 13:57 |
6,107.36 |
6,107.36 |
6,106.34 |
6,106.34 |
6.6K |
| 13:58 |
6,106.38 |
6,106.38 |
6,105.84 |
6,106.22 |
1.8K |
| 13:59 |
6,105.42 |
6,105.42 |
6,103.28 |
6,103.28 |
8.3K |
| 14:00 |
6,102.89 |
6,104.28 |
6,102.89 |
6,104.28 |
9.1K |
| 14:01 |
6,105.66 |
6,106.01 |
6,105.50 |
6,106.01 |
9.7K |
| 14:02 |
6,106.96 |
6,106.96 |
6,106.38 |
6,106.88 |
6.6K |
| 14:03 |
6,105.62 |
6,105.62 |
6,104.05 |
6,104.81 |
10.3K |
| 14:04 |
6,105.58 |
6,105.64 |
6,104.58 |
6,104.58 |
8.3K |
| 14:05 |
6,104.64 |
6,105.90 |
6,104.64 |
6,105.90 |
4.5K |
| 14:06 |
6,106.94 |
6,107.78 |
6,106.94 |
6,107.23 |
7.0K |
| 14:07 |
6,107.60 |
6,107.60 |
6,103.96 |
6,103.96 |
12.3K |
| 14:08 |
6,103.70 |
6,104.31 |
6,103.70 |
6,103.94 |
9.5K |
| 14:09 |
6,104.15 |
6,104.15 |
6,103.58 |
6,103.99 |
6.3K |
| 14:10 |
6,104.50 |
6,105.12 |
6,104.50 |
6,105.12 |
4.6K |
| 14:11 |
6,105.56 |
6,106.81 |
6,105.56 |
6,106.81 |
5.6K |
| 14:12 |
6,106.81 |
6,106.91 |
6,106.16 |
6,106.91 |
4.3K |
| 14:13 |
6,106.42 |
6,106.42 |
6,103.45 |
6,103.73 |
9.9K |
| 14:14 |
6,104.51 |
6,105.09 |
6,104.51 |
6,105.09 |
5.1K |
| 14:15 |
6,105.12 |
6,106.39 |
6,104.99 |
6,106.39 |
8.4K |
| 14:16 |
6,106.11 |
6,106.11 |
6,105.52 |
6,105.52 |
6.5K |
| 14:17 |
6,104.34 |
6,104.53 |
6,103.98 |
6,103.98 |
7.8K |
| 14:18 |
6,103.07 |
6,103.07 |
6,101.83 |
6,101.83 |
7.9K |
| 14:19 |
6,102.35 |
6,102.65 |
6,101.52 |
6,101.52 |
6.3K |
| 14:20 |
6,101.52 |
6,101.74 |
6,101.42 |
6,101.42 |
4.9K |
| 14:21 |
6,102.30 |
6,103.18 |
6,102.30 |
6,103.18 |
9.5K |
| 14:22 |
6,106.74 |
6,107.52 |
6,106.40 |
6,106.40 |
13.6K |
| 14:23 |
6,106.40 |
6,106.40 |
6,105.76 |
6,106.34 |
4.5K |
| 14:24 |
6,106.14 |
6,108.28 |
6,105.89 |
6,108.28 |
13.7K |
| 14:25 |
6,108.55 |
6,109.47 |
6,108.55 |
6,108.70 |
4.3K |
| 14:26 |
6,109.08 |
6,109.22 |
6,109.06 |
6,109.06 |
2.4K |
| 14:27 |
6,108.59 |
6,108.64 |
6,108.52 |
6,108.64 |
16.9K |
| 14:28 |
6,107.54 |
6,107.54 |
6,106.64 |
6,106.64 |
11.5K |
| 14:29 |
6,105.94 |
6,105.94 |
6,105.40 |
6,105.40 |
6.4K |
| 14:30 |
6,105.40 |
6,105.55 |
6,105.40 |
6,105.43 |
3.7K |
| 14:31 |
6,104.67 |
6,104.87 |
6,104.45 |
6,104.58 |
8.2K |
| 14:32 |
6,104.45 |
6,104.95 |
6,104.45 |
6,104.70 |
11.9K |
| 14:33 |
6,105.17 |
6,105.72 |
6,105.17 |
6,105.72 |
12.8K |
| 14:34 |
6,105.72 |
6,106.26 |
6,105.07 |
6,106.26 |
5.4K |
| 14:35 |
6,106.33 |
6,106.33 |
6,106.27 |
6,106.27 |
11.7K |
| 14:36 |
6,107.88 |
6,107.88 |
6,107.35 |
6,107.40 |
11.9K |
| 14:37 |
6,106.65 |
6,108.30 |
6,106.65 |
6,108.18 |
12.2K |
| 14:38 |
6,108.19 |
6,108.19 |
6,107.22 |
6,107.22 |
6.4K |
| 14:39 |
6,107.35 |
6,107.52 |
6,107.28 |
6,107.39 |
2.8K |
| 14:40 |
6,107.39 |
6,107.93 |
6,107.39 |
6,107.93 |
4.2K |
| 14:41 |
6,107.95 |
6,108.95 |
6,107.95 |
6,108.95 |
6.3K |
| 14:42 |
6,109.08 |
6,110.68 |
6,109.08 |
6,110.68 |
7.2K |
| 14:43 |
6,111.13 |
6,111.44 |
6,110.75 |
6,110.75 |
9.5K |
| 14:44 |
6,110.50 |
6,110.89 |
6,110.50 |
6,110.89 |
4.2K |
| 14:45 |
6,111.74 |
6,113.69 |
6,111.74 |
6,113.68 |
28.9K |
| 14:46 |
6,113.69 |
6,113.69 |
6,111.39 |
6,111.39 |
6.7K |
| 14:47 |
6,111.20 |
6,111.20 |
6,110.10 |
6,110.94 |
6.9K |
| 14:48 |
6,110.29 |
6,110.70 |
6,110.29 |
6,110.65 |
5.0K |
| 14:49 |
6,110.92 |
6,112.10 |
6,110.58 |
6,112.10 |
6.5K |
| 14:50 |
6,111.34 |
6,111.91 |
6,111.34 |
6,111.91 |
7.5K |
| 14:51 |
6,111.89 |
6,111.89 |
6,111.73 |
6,111.73 |
3.4K |
| 14:52 |
6,112.29 |
6,112.29 |
6,111.43 |
6,111.43 |
8.0K |
| 14:53 |
6,111.25 |
6,111.25 |
6,110.18 |
6,110.44 |
6.0K |
| 14:54 |
6,110.14 |
6,110.44 |
6,109.72 |
6,109.72 |
14.6K |
| 14:55 |
6,110.18 |
6,110.31 |
6,109.54 |
6,109.54 |
5.7K |
| 14:56 |
6,110.82 |
6,110.94 |
6,110.67 |
6,110.94 |
18.6K |
| 14:57 |
6,111.97 |
6,111.97 |
6,110.47 |
6,110.47 |
12.4K |
| 14:58 |
6,110.28 |
6,111.32 |
6,110.11 |
6,110.11 |
5.1K |
| 14:59 |
6,109.14 |
6,109.14 |
6,108.11 |
6,108.11 |
8.0K |
| 15:00 |
6,106.87 |
6,107.17 |
6,106.74 |
6,106.89 |
9.1K |
| 15:01 |
6,106.55 |
6,107.39 |
6,106.49 |
6,107.39 |
6.2K |
| 15:02 |
6,106.84 |
6,107.90 |
6,106.84 |
6,107.90 |
2.4K |
| 15:03 |
6,107.93 |
6,108.05 |
6,107.48 |
6,108.05 |
7.6K |
| 15:04 |
6,108.63 |
6,108.63 |
6,107.09 |
6,107.09 |
7.3K |
| 15:05 |
6,107.67 |
6,107.72 |
6,107.40 |
6,107.72 |
9.3K |
| 15:06 |
6,108.04 |
6,108.34 |
6,107.67 |
6,107.67 |
6.9K |
| 15:07 |
6,108.07 |
6,108.63 |
6,108.07 |
6,108.13 |
7.4K |
| 15:08 |
6,108.38 |
6,108.76 |
6,108.32 |
6,108.32 |
10.1K |
| 15:09 |
6,107.54 |
6,107.54 |
6,105.74 |
6,105.74 |
19.2K |
| 15:10 |
6,105.74 |
6,107.30 |
6,105.74 |
6,107.30 |
15.0K |
| 15:11 |
6,106.91 |
6,107.04 |
6,106.81 |
6,106.85 |
10.9K |
| 15:12 |
6,106.85 |
6,107.00 |
6,106.42 |
6,106.42 |
4.7K |
| 15:13 |
6,107.23 |
6,109.01 |
6,107.23 |
6,108.95 |
11.7K |
| 15:14 |
6,109.02 |
6,109.18 |
6,108.55 |
6,108.55 |
7.8K |
| 15:15 |
6,108.07 |
6,108.35 |
6,108.07 |
6,108.10 |
7.7K |
| 15:16 |
6,107.28 |
6,107.28 |
6,104.32 |
6,104.32 |
21.8K |
| 15:17 |
6,104.37 |
6,104.89 |
6,103.74 |
6,103.74 |
12.1K |
| 15:18 |
6,103.36 |
6,103.36 |
6,102.53 |
6,102.53 |
6.9K |
| 15:19 |
6,103.43 |
6,104.68 |
6,103.43 |
6,104.14 |
17.4K |
| 15:20 |
6,104.50 |
6,104.50 |
6,104.01 |
6,104.08 |
6.5K |
| 15:21 |
6,104.08 |
6,104.53 |
6,103.83 |
6,104.45 |
9.1K |
| 15:22 |
6,104.16 |
6,104.16 |
6,103.63 |
6,104.06 |
10.4K |
| 15:23 |
6,103.29 |
6,103.41 |
6,102.95 |
6,103.41 |
11.8K |
| 15:24 |
6,103.79 |
6,103.81 |
6,103.60 |
6,103.81 |
7.0K |
| 15:25 |
6,102.75 |
6,102.87 |
6,102.50 |
6,102.50 |
8.7K |
| 15:26 |
6,102.78 |
6,103.03 |
6,102.16 |
6,102.16 |
8.0K |
| 15:27 |
6,102.32 |
6,103.23 |
6,102.32 |
6,103.21 |
13.4K |
| 15:28 |
6,104.05 |
6,104.42 |
6,104.05 |
6,104.26 |
4.8K |
| 15:29 |
6,104.27 |
6,104.38 |
6,103.95 |
6,104.03 |
14.0K |
| 15:30 |
6,104.01 |
6,105.28 |
6,103.58 |
6,105.28 |
10.0K |
| 15:31 |
6,105.19 |
6,105.19 |
6,104.94 |
6,104.99 |
5.7K |
| 15:32 |
6,104.47 |
6,104.55 |
6,103.74 |
6,104.05 |
8.7K |
| 15:33 |
6,102.59 |
6,102.59 |
6,101.98 |
6,102.12 |
14.9K |
| 15:34 |
6,101.62 |
6,102.54 |
6,101.62 |
6,102.54 |
13.3K |
| 15:35 |
6,102.15 |
6,102.48 |
6,102.15 |
6,102.44 |
17.6K |
| 15:36 |
6,102.39 |
6,103.28 |
6,102.39 |
6,102.94 |
10.2K |
| 15:37 |
6,102.77 |
6,102.91 |
6,102.59 |
6,102.91 |
7.4K |
| 15:38 |
6,102.52 |
6,103.36 |
6,102.52 |
6,103.36 |
9.6K |
| 15:39 |
6,103.19 |
6,103.67 |
6,102.94 |
6,103.67 |
13.0K |
| 15:40 |
6,103.67 |
6,104.99 |
6,103.67 |
6,104.99 |
16.0K |
| 15:41 |
6,104.12 |
6,104.12 |
6,101.79 |
6,101.79 |
14.1K |
| 15:42 |
6,101.49 |
6,101.49 |
6,101.17 |
6,101.17 |
6.3K |
| 15:43 |
6,101.20 |
6,101.20 |
6,098.43 |
6,098.43 |
20.4K |
| 15:44 |
6,099.56 |
6,099.56 |
6,098.74 |
6,099.13 |
23.5K |
| 15:45 |
6,099.37 |
6,099.37 |
6,099.23 |
6,099.29 |
4.3K |
| 15:46 |
6,099.95 |
6,101.57 |
6,099.95 |
6,101.57 |
18.9K |
| 15:47 |
6,101.64 |
6,103.49 |
6,101.64 |
6,103.49 |
19.0K |
| 15:48 |
6,103.75 |
6,103.75 |
6,103.21 |
6,103.27 |
16.1K |
| 15:49 |
6,103.40 |
6,104.41 |
6,103.40 |
6,103.48 |
17.1K |
| 15:50 |
6,103.69 |
6,107.08 |
6,102.85 |
6,102.85 |
63.9K |
| 15:51 |
6,101.28 |
6,101.28 |
6,096.42 |
6,096.54 |
29.0K |
| 15:52 |
6,096.34 |
6,096.34 |
6,095.37 |
6,095.66 |
39.9K |
| 15:53 |
6,096.02 |
6,096.12 |
6,095.52 |
6,095.65 |
23.3K |
| 15:54 |
6,093.59 |
6,093.59 |
6,091.95 |
6,091.95 |
41.9K |
| 15:55 |
6,092.59 |
6,092.68 |
6,091.79 |
6,092.46 |
46.9K |
| 15:56 |
6,090.51 |
6,090.51 |
6,088.56 |
6,088.56 |
86.3K |
| 15:57 |
6,088.56 |
6,090.89 |
6,088.56 |
6,090.66 |
62.6K |
| 15:58 |
6,092.51 |
6,093.12 |
6,089.79 |
6,089.79 |
106.0K |
| 15:59 |
6,090.06 |
6,090.06 |
6,085.56 |
6,086.13 |
118.5K |
| 16:00 |
6,087.05 |
6,087.05 |
6,084.50 |
6,084.50 |
19,340.0K |
| 16:01 |
6,084.50 |
6,084.50 |
6,084.50 |
6,084.50 |
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
|