| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,084.50 |
6,084.50 |
6,042.96 |
6,043.70 |
2,850.8K |
| 09:31 |
6,038.96 |
6,038.96 |
6,027.34 |
6,036.56 |
62.9K |
| 09:32 |
6,041.13 |
6,048.72 |
6,040.43 |
6,045.63 |
30.2K |
| 09:33 |
6,042.35 |
6,051.83 |
6,042.35 |
6,051.83 |
29.1K |
| 09:34 |
6,052.06 |
6,054.14 |
6,050.77 |
6,050.77 |
22.7K |
| 09:35 |
6,051.19 |
6,051.19 |
6,047.70 |
6,048.68 |
40.6K |
| 09:36 |
6,053.83 |
6,054.42 |
6,045.73 |
6,045.73 |
37.1K |
| 09:37 |
6,047.65 |
6,048.74 |
6,045.22 |
6,045.22 |
42.5K |
| 09:38 |
6,047.45 |
6,047.45 |
6,044.11 |
6,044.16 |
96.4K |
| 09:39 |
6,043.66 |
6,044.49 |
6,039.76 |
6,039.76 |
76.2K |
| 09:40 |
6,042.09 |
6,052.62 |
6,042.09 |
6,052.62 |
39.5K |
| 09:41 |
6,060.50 |
6,061.59 |
6,060.48 |
6,061.59 |
59.8K |
| 09:42 |
6,062.29 |
6,062.29 |
6,055.11 |
6,055.11 |
23.8K |
| 09:43 |
6,054.39 |
6,054.82 |
6,048.90 |
6,049.20 |
32.9K |
| 09:44 |
6,049.71 |
6,057.72 |
6,049.21 |
6,057.72 |
29.8K |
| 09:45 |
6,058.98 |
6,059.81 |
6,056.35 |
6,056.35 |
21.5K |
| 09:46 |
6,056.54 |
6,058.54 |
6,056.54 |
6,058.35 |
19.8K |
| 09:47 |
6,060.32 |
6,060.32 |
6,057.32 |
6,059.31 |
9.6K |
| 09:48 |
6,062.21 |
6,062.41 |
6,059.98 |
6,059.98 |
17.7K |
| 09:49 |
6,055.26 |
6,055.61 |
6,054.39 |
6,055.61 |
23.4K |
| 09:50 |
6,053.53 |
6,053.94 |
6,045.70 |
6,045.70 |
51.4K |
| 09:51 |
6,044.56 |
6,045.43 |
6,043.56 |
6,044.36 |
32.1K |
| 09:52 |
6,045.13 |
6,045.13 |
6,042.07 |
6,044.80 |
29.8K |
| 09:53 |
6,044.35 |
6,047.23 |
6,044.35 |
6,047.23 |
6.9K |
| 09:54 |
6,047.31 |
6,051.37 |
6,047.31 |
6,051.32 |
17.4K |
| 09:55 |
6,050.54 |
6,050.54 |
6,045.33 |
6,045.33 |
8.6K |
| 09:56 |
6,045.05 |
6,045.05 |
6,039.94 |
6,043.30 |
16.4K |
| 09:57 |
6,042.97 |
6,044.66 |
6,042.97 |
6,044.66 |
6.9K |
| 09:58 |
6,046.30 |
6,046.30 |
6,037.10 |
6,037.10 |
17.1K |
| 09:59 |
6,036.59 |
6,043.74 |
6,036.59 |
6,043.74 |
28.2K |
| 10:00 |
6,042.27 |
6,042.27 |
6,040.10 |
6,041.60 |
11.7K |
| 10:01 |
6,043.35 |
6,044.61 |
6,043.01 |
6,044.61 |
13.5K |
| 10:02 |
6,043.63 |
6,043.63 |
6,039.10 |
6,039.10 |
10.8K |
| 10:03 |
6,041.21 |
6,041.47 |
6,039.12 |
6,039.74 |
18.0K |
| 10:04 |
6,039.87 |
6,041.25 |
6,039.20 |
6,039.66 |
20.8K |
| 10:05 |
6,038.99 |
6,040.98 |
6,038.99 |
6,040.12 |
11.6K |
| 10:06 |
6,040.18 |
6,040.18 |
6,038.32 |
6,040.12 |
11.0K |
| 10:07 |
6,042.24 |
6,045.16 |
6,042.24 |
6,045.16 |
14.0K |
| 10:08 |
6,045.81 |
6,048.44 |
6,045.81 |
6,047.69 |
22.0K |
| 10:09 |
6,045.67 |
6,046.94 |
6,045.67 |
6,046.94 |
11.6K |
| 10:10 |
6,048.79 |
6,051.28 |
6,047.60 |
6,047.60 |
8.8K |
| 10:11 |
6,048.45 |
6,049.55 |
6,048.30 |
6,049.55 |
7.3K |
| 10:12 |
6,049.12 |
6,049.67 |
6,047.41 |
6,049.67 |
12.0K |
| 10:13 |
6,050.00 |
6,051.37 |
6,050.00 |
6,050.15 |
11.7K |
| 10:14 |
6,049.51 |
6,049.51 |
6,048.96 |
6,049.26 |
12.1K |
| 10:15 |
6,048.69 |
6,048.69 |
6,047.82 |
6,047.82 |
6.0K |
| 10:16 |
6,048.84 |
6,049.97 |
6,048.84 |
6,049.97 |
6.5K |
| 10:17 |
6,050.56 |
6,053.01 |
6,049.90 |
6,053.01 |
9.6K |
| 10:18 |
6,053.48 |
6,055.35 |
6,053.48 |
6,055.35 |
10.7K |
| 10:19 |
6,053.82 |
6,053.82 |
6,052.56 |
6,052.56 |
7.6K |
| 10:20 |
6,052.49 |
6,052.85 |
6,052.49 |
6,052.85 |
4.5K |
| 10:21 |
6,052.19 |
6,052.19 |
6,049.72 |
6,050.49 |
13.9K |
| 10:22 |
6,050.61 |
6,050.80 |
6,047.73 |
6,047.73 |
6.7K |
| 10:23 |
6,047.98 |
6,047.98 |
6,046.46 |
6,046.46 |
5.1K |
| 10:24 |
6,048.74 |
6,049.12 |
6,047.68 |
6,048.34 |
18.2K |
| 10:25 |
6,048.98 |
6,048.98 |
6,048.24 |
6,048.83 |
11.0K |
| 10:26 |
6,051.73 |
6,053.04 |
6,050.68 |
6,052.30 |
10.9K |
| 10:27 |
6,053.11 |
6,055.37 |
6,053.11 |
6,055.35 |
7.6K |
| 10:28 |
6,055.76 |
6,056.48 |
6,054.81 |
6,054.81 |
13.6K |
| 10:29 |
6,054.81 |
6,054.93 |
6,050.63 |
6,050.63 |
7.1K |
| 10:30 |
6,047.94 |
6,048.02 |
6,047.42 |
6,047.94 |
16.4K |
| 10:31 |
6,047.85 |
6,047.85 |
6,042.25 |
6,042.25 |
18.6K |
| 10:32 |
6,041.04 |
6,041.43 |
6,040.07 |
6,040.07 |
26.4K |
| 10:33 |
6,040.36 |
6,042.19 |
6,040.17 |
6,041.86 |
10.1K |
| 10:34 |
6,041.73 |
6,043.66 |
6,041.73 |
6,043.54 |
15.6K |
| 10:35 |
6,043.78 |
6,045.20 |
6,043.41 |
6,045.20 |
7.2K |
| 10:36 |
6,045.71 |
6,046.47 |
6,045.62 |
6,046.08 |
17.0K |
| 10:37 |
6,046.11 |
6,047.34 |
6,046.11 |
6,046.67 |
9.2K |
| 10:38 |
6,047.06 |
6,047.06 |
6,046.15 |
6,046.15 |
11.2K |
| 10:39 |
6,045.90 |
6,045.90 |
6,041.59 |
6,041.59 |
10.6K |
| 10:40 |
6,041.88 |
6,041.88 |
6,041.05 |
6,041.05 |
7.7K |
| 10:41 |
6,041.07 |
6,044.35 |
6,041.07 |
6,042.83 |
15.1K |
| 10:42 |
6,042.94 |
6,042.94 |
6,040.58 |
6,040.90 |
11.0K |
| 10:43 |
6,041.62 |
6,041.62 |
6,039.40 |
6,039.40 |
8.7K |
| 10:44 |
6,038.24 |
6,039.51 |
6,038.24 |
6,039.51 |
9.0K |
| 10:45 |
6,038.83 |
6,038.83 |
6,036.80 |
6,036.80 |
6.1K |
| 10:46 |
6,037.87 |
6,037.87 |
6,033.59 |
6,033.59 |
9.6K |
| 10:47 |
6,034.13 |
6,034.13 |
6,031.80 |
6,033.32 |
14.4K |
| 10:48 |
6,036.35 |
6,036.72 |
6,036.29 |
6,036.45 |
10.4K |
| 10:49 |
6,036.45 |
6,038.32 |
6,036.45 |
6,038.26 |
9.2K |
| 10:50 |
6,039.13 |
6,039.52 |
6,037.92 |
6,039.08 |
20.7K |
| 10:51 |
6,039.69 |
6,041.36 |
6,039.69 |
6,040.67 |
9.3K |
| 10:52 |
6,039.64 |
6,039.88 |
6,039.33 |
6,039.88 |
7.7K |
| 10:53 |
6,039.93 |
6,040.44 |
6,039.91 |
6,040.44 |
7.8K |
| 10:54 |
6,042.50 |
6,044.86 |
6,042.50 |
6,044.86 |
22.1K |
| 10:55 |
6,044.43 |
6,044.43 |
6,040.55 |
6,040.55 |
11.5K |
| 10:56 |
6,040.34 |
6,040.34 |
6,037.07 |
6,037.07 |
11.8K |
| 10:57 |
6,037.66 |
6,037.66 |
6,036.19 |
6,036.19 |
6.3K |
| 10:58 |
6,036.24 |
6,036.72 |
6,036.11 |
6,036.72 |
12.1K |
| 10:59 |
6,036.34 |
6,037.53 |
6,036.34 |
6,037.53 |
12.1K |
| 11:00 |
6,037.42 |
6,042.61 |
6,037.42 |
6,042.61 |
14.3K |
| 11:01 |
6,042.56 |
6,043.51 |
6,042.56 |
6,043.05 |
10.8K |
| 11:02 |
6,041.55 |
6,044.61 |
6,041.42 |
6,044.61 |
9.0K |
| 11:03 |
6,044.87 |
6,046.18 |
6,043.26 |
6,043.26 |
15.4K |
| 11:04 |
6,043.54 |
6,044.87 |
6,042.36 |
6,042.36 |
18.2K |
| 11:05 |
6,042.53 |
6,042.55 |
6,041.24 |
6,042.03 |
12.3K |
| 11:06 |
6,041.06 |
6,042.63 |
6,041.06 |
6,042.63 |
11.6K |
| 11:07 |
6,043.58 |
6,044.47 |
6,043.58 |
6,044.37 |
18.4K |
| 11:08 |
6,044.01 |
6,044.01 |
6,043.04 |
6,043.07 |
12.4K |
| 11:09 |
6,043.02 |
6,044.61 |
6,043.02 |
6,044.14 |
5.4K |
| 11:10 |
6,044.14 |
6,045.45 |
6,044.14 |
6,044.26 |
7.9K |
| 11:11 |
6,044.64 |
6,045.92 |
6,044.64 |
6,045.92 |
4.6K |
| 11:12 |
6,045.71 |
6,045.89 |
6,045.59 |
6,045.59 |
6.7K |
| 11:13 |
6,045.91 |
6,045.91 |
6,043.41 |
6,043.41 |
10.2K |
| 11:14 |
6,043.28 |
6,043.28 |
6,042.86 |
6,043.00 |
8.6K |
| 11:15 |
6,043.00 |
6,045.59 |
6,042.88 |
6,045.59 |
7.8K |
| 11:16 |
6,046.03 |
6,046.93 |
6,045.58 |
6,045.69 |
14.6K |
| 11:17 |
6,045.50 |
6,045.75 |
6,043.31 |
6,043.31 |
23.5K |
| 11:18 |
6,042.87 |
6,043.43 |
6,042.27 |
6,043.04 |
6.4K |
| 11:19 |
6,043.66 |
6,044.69 |
6,043.66 |
6,044.02 |
7.7K |
| 11:20 |
6,045.37 |
6,046.71 |
6,045.37 |
6,046.71 |
9.7K |
| 11:21 |
6,046.01 |
6,047.41 |
6,046.01 |
6,047.41 |
9.0K |
| 11:22 |
6,048.78 |
6,049.31 |
6,048.78 |
6,049.27 |
11.2K |
| 11:23 |
6,049.13 |
6,050.54 |
6,049.13 |
6,050.54 |
14.0K |
| 11:24 |
6,050.66 |
6,052.36 |
6,050.66 |
6,051.41 |
15.7K |
| 11:25 |
6,050.99 |
6,050.99 |
6,049.42 |
6,050.02 |
9.0K |
| 11:26 |
6,049.90 |
6,050.27 |
6,049.67 |
6,050.27 |
5.8K |
| 11:27 |
6,048.75 |
6,048.75 |
6,048.08 |
6,048.22 |
8.8K |
| 11:28 |
6,047.87 |
6,051.35 |
6,047.87 |
6,051.35 |
11.7K |
| 11:29 |
6,050.29 |
6,051.24 |
6,050.26 |
6,050.26 |
13.8K |
| 11:30 |
6,050.44 |
6,052.62 |
6,050.44 |
6,052.62 |
6.9K |
| 11:31 |
6,053.17 |
6,054.90 |
6,053.17 |
6,054.90 |
7.7K |
| 11:32 |
6,055.04 |
6,056.27 |
6,054.27 |
6,056.27 |
19.5K |
| 11:33 |
6,056.57 |
6,058.57 |
6,056.57 |
6,058.57 |
18.7K |
| 11:34 |
6,058.53 |
6,058.59 |
6,056.90 |
6,058.59 |
17.5K |
| 11:35 |
6,059.48 |
6,059.86 |
6,059.27 |
6,059.85 |
16.5K |
| 11:36 |
6,058.98 |
6,058.98 |
6,057.14 |
6,057.14 |
16.0K |
| 11:37 |
6,056.76 |
6,056.76 |
6,055.22 |
6,055.22 |
9.8K |
| 11:38 |
6,054.85 |
6,055.17 |
6,054.67 |
6,055.17 |
17.6K |
| 11:39 |
6,055.12 |
6,055.12 |
6,054.51 |
6,054.53 |
9.5K |
| 11:40 |
6,054.24 |
6,055.27 |
6,054.24 |
6,055.27 |
6.6K |
| 11:41 |
6,055.36 |
6,058.73 |
6,054.69 |
6,058.73 |
11.0K |
| 11:42 |
6,058.33 |
6,058.33 |
6,057.24 |
6,057.49 |
10.3K |
| 11:43 |
6,057.37 |
6,057.42 |
6,056.69 |
6,057.04 |
6.0K |
| 11:44 |
6,058.06 |
6,059.90 |
6,058.06 |
6,059.20 |
10.2K |
| 11:45 |
6,057.79 |
6,057.79 |
6,057.09 |
6,057.14 |
7.5K |
| 11:46 |
6,056.01 |
6,057.47 |
6,056.01 |
6,057.47 |
13.3K |
| 11:47 |
6,058.11 |
6,058.53 |
6,058.11 |
6,058.53 |
3.8K |
| 11:48 |
6,058.55 |
6,061.48 |
6,058.55 |
6,061.43 |
12.7K |
| 11:49 |
6,061.48 |
6,062.49 |
6,061.48 |
6,061.67 |
11.6K |
| 11:50 |
6,061.63 |
6,062.77 |
6,061.63 |
6,062.77 |
5.6K |
| 11:51 |
6,061.89 |
6,061.89 |
6,061.36 |
6,061.59 |
6.1K |
| 11:52 |
6,061.33 |
6,061.33 |
6,060.80 |
6,060.81 |
10.3K |
| 11:53 |
6,061.16 |
6,061.32 |
6,059.10 |
6,059.10 |
8.3K |
| 11:54 |
6,059.21 |
6,059.71 |
6,059.02 |
6,059.71 |
13.0K |
| 11:55 |
6,059.71 |
6,060.17 |
6,059.71 |
6,060.11 |
5.4K |
| 11:56 |
6,061.15 |
6,061.15 |
6,060.44 |
6,060.73 |
7.7K |
| 11:57 |
6,061.06 |
6,061.12 |
6,060.08 |
6,060.08 |
14.4K |
| 11:58 |
6,059.90 |
6,061.12 |
6,059.73 |
6,061.12 |
8.5K |
| 11:59 |
6,062.93 |
6,062.93 |
6,062.29 |
6,062.29 |
6.4K |
| 12:00 |
6,062.31 |
6,063.06 |
6,062.31 |
6,063.06 |
11.0K |
| 12:01 |
6,063.52 |
6,063.52 |
6,062.96 |
6,062.96 |
9.5K |
| 12:02 |
6,063.02 |
6,063.02 |
6,060.45 |
6,061.04 |
20.3K |
| 12:03 |
6,062.17 |
6,062.50 |
6,062.13 |
6,062.13 |
8.7K |
| 12:04 |
6,061.70 |
6,062.22 |
6,061.06 |
6,062.22 |
8.7K |
| 12:05 |
6,062.22 |
6,062.22 |
6,061.01 |
6,061.01 |
4.3K |
| 12:06 |
6,060.62 |
6,061.24 |
6,060.40 |
6,061.24 |
7.5K |
| 12:07 |
6,061.85 |
6,061.85 |
6,061.18 |
6,061.43 |
6.6K |
| 12:08 |
6,061.51 |
6,062.26 |
6,061.51 |
6,061.99 |
9.0K |
| 12:09 |
6,060.83 |
6,063.35 |
6,060.50 |
6,063.35 |
8.5K |
| 12:10 |
6,063.48 |
6,063.48 |
6,062.18 |
6,062.18 |
5.2K |
| 12:11 |
6,062.97 |
6,063.49 |
6,062.72 |
6,063.39 |
6.5K |
| 12:12 |
6,063.45 |
6,063.45 |
6,062.11 |
6,062.11 |
6.5K |
| 12:13 |
6,062.69 |
6,062.69 |
6,061.75 |
6,061.75 |
5.6K |
| 12:14 |
6,060.58 |
6,061.97 |
6,060.58 |
6,061.97 |
5.5K |
| 12:15 |
6,061.97 |
6,065.10 |
6,061.97 |
6,065.10 |
13.6K |
| 12:16 |
6,065.62 |
6,065.62 |
6,065.09 |
6,065.09 |
7.2K |
| 12:17 |
6,065.29 |
6,065.35 |
6,064.44 |
6,064.71 |
3.6K |
| 12:18 |
6,064.73 |
6,064.92 |
6,064.36 |
6,064.92 |
5.0K |
| 12:19 |
6,064.73 |
6,064.73 |
6,064.49 |
6,064.49 |
7.8K |
| 12:20 |
6,064.75 |
6,064.75 |
6,064.15 |
6,064.20 |
4.8K |
| 12:21 |
6,064.63 |
6,064.63 |
6,062.33 |
6,062.33 |
5.6K |
| 12:22 |
6,061.56 |
6,061.56 |
6,061.09 |
6,061.28 |
13.1K |
| 12:23 |
6,061.80 |
6,061.80 |
6,061.24 |
6,061.24 |
5.3K |
| 12:24 |
6,061.09 |
6,061.32 |
6,060.69 |
6,060.69 |
14.7K |
| 12:25 |
6,060.71 |
6,060.71 |
6,059.23 |
6,059.23 |
20.8K |
| 12:26 |
6,060.01 |
6,061.14 |
6,060.01 |
6,061.14 |
5.8K |
| 12:27 |
6,061.11 |
6,061.70 |
6,060.55 |
6,060.55 |
6.1K |
| 12:28 |
6,060.50 |
6,060.50 |
6,060.04 |
6,060.35 |
17.3K |
| 12:29 |
6,060.77 |
6,060.95 |
6,060.41 |
6,060.41 |
8.1K |
| 12:30 |
6,060.12 |
6,060.24 |
6,059.26 |
6,059.39 |
6.2K |
| 12:31 |
6,058.28 |
6,058.28 |
6,055.46 |
6,055.46 |
15.9K |
| 12:32 |
6,054.88 |
6,054.88 |
6,053.16 |
6,053.16 |
5.0K |
| 12:33 |
6,052.62 |
6,052.78 |
6,051.60 |
6,051.60 |
6.0K |
| 12:34 |
6,051.72 |
6,051.72 |
6,050.28 |
6,050.28 |
4.3K |
| 12:35 |
6,049.62 |
6,049.62 |
6,049.11 |
6,049.52 |
6.6K |
| 12:36 |
6,049.65 |
6,049.65 |
6,047.35 |
6,047.35 |
3.2K |
| 12:37 |
6,045.10 |
6,045.10 |
6,041.41 |
6,041.41 |
18.2K |
| 12:38 |
6,040.24 |
6,042.77 |
6,039.96 |
6,042.77 |
17.0K |
| 12:39 |
6,041.93 |
6,041.93 |
6,040.07 |
6,040.07 |
9.7K |
| 12:40 |
6,039.91 |
6,039.91 |
6,036.67 |
6,036.67 |
6.6K |
| 12:41 |
6,035.30 |
6,036.71 |
6,035.30 |
6,036.63 |
10.3K |
| 12:42 |
6,037.56 |
6,037.56 |
6,037.21 |
6,037.34 |
4.6K |
| 12:43 |
6,037.84 |
6,037.84 |
6,036.28 |
6,037.71 |
35.0K |
| 12:44 |
6,037.21 |
6,038.57 |
6,037.21 |
6,037.96 |
7.9K |
| 12:45 |
6,037.35 |
6,037.35 |
6,036.51 |
6,036.51 |
12.4K |
| 12:46 |
6,035.56 |
6,036.99 |
6,035.56 |
6,036.99 |
6.4K |
| 12:47 |
6,037.22 |
6,038.81 |
6,037.22 |
6,038.61 |
8.8K |
| 12:48 |
6,038.49 |
6,039.19 |
6,038.07 |
6,038.07 |
7.2K |
| 12:49 |
6,038.13 |
6,040.07 |
6,037.84 |
6,040.07 |
12.9K |
| 12:50 |
6,040.12 |
6,040.46 |
6,040.12 |
6,040.41 |
2.3K |
| 12:51 |
6,039.67 |
6,039.67 |
6,037.02 |
6,037.02 |
8.6K |
| 12:52 |
6,037.60 |
6,038.12 |
6,036.95 |
6,036.95 |
6.4K |
| 12:53 |
6,034.97 |
6,034.97 |
6,034.17 |
6,034.78 |
13.3K |
| 12:54 |
6,033.45 |
6,033.57 |
6,033.11 |
6,033.30 |
6.4K |
| 12:55 |
6,032.82 |
6,032.82 |
6,028.43 |
6,028.43 |
19.0K |
| 12:56 |
6,028.43 |
6,031.12 |
6,028.43 |
6,031.12 |
6.0K |
| 12:57 |
6,031.12 |
6,032.37 |
6,030.96 |
6,032.37 |
3.8K |
| 12:58 |
6,032.78 |
6,033.27 |
6,032.44 |
6,032.44 |
7.4K |
| 12:59 |
6,030.57 |
6,030.57 |
6,027.89 |
6,027.89 |
7.1K |
| 13:00 |
6,028.64 |
6,031.09 |
6,028.64 |
6,031.09 |
7.7K |
| 13:01 |
6,030.44 |
6,031.85 |
6,030.27 |
6,030.38 |
15.8K |
| 13:02 |
6,030.62 |
6,030.62 |
6,030.11 |
6,030.20 |
6.7K |
| 13:03 |
6,030.99 |
6,032.18 |
6,030.99 |
6,032.18 |
7.5K |
| 13:04 |
6,031.94 |
6,035.51 |
6,031.94 |
6,035.51 |
6.5K |
| 13:05 |
6,034.94 |
6,034.94 |
6,030.88 |
6,030.88 |
16.7K |
| 13:06 |
6,029.81 |
6,031.15 |
6,029.81 |
6,031.15 |
6.8K |
| 13:07 |
6,031.13 |
6,032.03 |
6,031.13 |
6,032.02 |
5.1K |
| 13:08 |
6,032.02 |
6,032.90 |
6,031.81 |
6,032.64 |
7.1K |
| 13:09 |
6,032.78 |
6,032.78 |
6,030.36 |
6,030.36 |
10.2K |
| 13:10 |
6,030.36 |
6,030.36 |
6,029.40 |
6,029.40 |
5.3K |
| 13:11 |
6,028.05 |
6,028.05 |
6,025.37 |
6,025.37 |
7.7K |
| 13:12 |
6,025.28 |
6,025.42 |
6,024.81 |
6,025.42 |
22.0K |
| 13:13 |
6,025.30 |
6,025.46 |
6,025.30 |
6,025.46 |
6.9K |
| 13:14 |
6,026.85 |
6,027.36 |
6,026.85 |
6,027.36 |
8.4K |
| 13:15 |
6,026.78 |
6,027.60 |
6,026.78 |
6,027.60 |
5.7K |
| 13:16 |
6,027.60 |
6,028.39 |
6,027.60 |
6,028.39 |
7.7K |
| 13:17 |
6,028.43 |
6,028.43 |
6,027.91 |
6,028.27 |
3.5K |
| 13:18 |
6,028.26 |
6,028.81 |
6,028.26 |
6,028.81 |
5.1K |
| 13:19 |
6,029.06 |
6,029.97 |
6,029.06 |
6,029.97 |
7.0K |
| 13:20 |
6,030.35 |
6,030.35 |
6,030.22 |
6,030.22 |
4.8K |
| 13:21 |
6,030.22 |
6,031.13 |
6,030.22 |
6,031.13 |
2.9K |
| 13:22 |
6,031.75 |
6,031.94 |
6,031.53 |
6,031.53 |
1.4K |
| 13:23 |
6,030.91 |
6,031.08 |
6,030.57 |
6,031.08 |
9.0K |
| 13:24 |
6,030.80 |
6,030.80 |
6,026.90 |
6,026.90 |
13.5K |
| 13:25 |
6,027.09 |
6,028.04 |
6,026.98 |
6,028.04 |
8.7K |
| 13:26 |
6,027.76 |
6,028.80 |
6,027.76 |
6,028.68 |
5.8K |
| 13:27 |
6,028.39 |
6,028.39 |
6,026.19 |
6,026.19 |
6.5K |
| 13:28 |
6,026.04 |
6,026.73 |
6,025.86 |
6,026.73 |
12.7K |
| 13:29 |
6,026.67 |
6,027.12 |
6,026.35 |
6,027.02 |
5.4K |
| 13:30 |
6,027.65 |
6,030.05 |
6,027.65 |
6,030.05 |
11.1K |
| 13:31 |
6,030.56 |
6,030.56 |
6,030.18 |
6,030.18 |
3.7K |
| 13:32 |
6,030.18 |
6,030.18 |
6,029.43 |
6,029.43 |
3.5K |
| 13:33 |
6,029.22 |
6,029.57 |
6,029.22 |
6,029.57 |
8.1K |
| 13:34 |
6,029.41 |
6,029.41 |
6,028.40 |
6,028.40 |
7.5K |
| 13:35 |
6,027.75 |
6,027.75 |
6,026.72 |
6,026.72 |
5.7K |
| 13:36 |
6,027.89 |
6,027.89 |
6,026.65 |
6,026.65 |
13.3K |
| 13:37 |
6,026.65 |
6,026.81 |
6,026.65 |
6,026.73 |
3.5K |
| 13:38 |
6,027.05 |
6,027.68 |
6,027.04 |
6,027.68 |
5.4K |
| 13:39 |
6,027.20 |
6,027.20 |
6,025.53 |
6,025.72 |
12.2K |
| 13:40 |
6,025.22 |
6,025.41 |
6,025.10 |
6,025.41 |
4.7K |
| 13:41 |
6,025.32 |
6,026.22 |
6,025.32 |
6,026.05 |
3.7K |
| 13:42 |
6,025.50 |
6,025.50 |
6,024.27 |
6,024.27 |
11.3K |
| 13:43 |
6,023.63 |
6,024.23 |
6,023.63 |
6,023.86 |
8.6K |
| 13:44 |
6,024.05 |
6,024.18 |
6,024.05 |
6,024.17 |
6.6K |
| 13:45 |
6,024.31 |
6,025.65 |
6,024.31 |
6,025.07 |
8.2K |
| 13:46 |
6,025.67 |
6,025.76 |
6,025.03 |
6,025.03 |
6.1K |
| 13:47 |
6,025.09 |
6,025.59 |
6,024.85 |
6,025.59 |
6.4K |
| 13:48 |
6,025.59 |
6,026.80 |
6,025.59 |
6,026.80 |
3.4K |
| 13:49 |
6,027.25 |
6,027.57 |
6,027.25 |
6,027.57 |
5.8K |
| 13:50 |
6,027.62 |
6,029.47 |
6,027.62 |
6,029.47 |
13.3K |
| 13:51 |
6,030.81 |
6,030.96 |
6,029.20 |
6,029.20 |
9.8K |
| 13:52 |
6,028.49 |
6,028.62 |
6,027.91 |
6,027.91 |
10.7K |
| 13:53 |
6,028.37 |
6,029.39 |
6,028.37 |
6,029.39 |
6.0K |
| 13:54 |
6,028.37 |
6,029.69 |
6,028.37 |
6,028.60 |
5.9K |
| 13:55 |
6,027.29 |
6,029.17 |
6,026.86 |
6,029.17 |
10.5K |
| 13:56 |
6,029.19 |
6,031.66 |
6,029.19 |
6,031.66 |
7.4K |
| 13:57 |
6,033.35 |
6,034.55 |
6,033.35 |
6,034.55 |
10.4K |
| 13:58 |
6,034.48 |
6,034.48 |
6,033.73 |
6,033.73 |
6.6K |
| 13:59 |
6,033.89 |
6,033.89 |
6,031.85 |
6,032.24 |
11.9K |
| 14:00 |
6,032.11 |
6,032.21 |
6,031.09 |
6,032.21 |
5.8K |
| 14:01 |
6,032.54 |
6,032.54 |
6,030.44 |
6,030.44 |
5.1K |
| 14:02 |
6,030.25 |
6,030.25 |
6,028.82 |
6,029.03 |
8.3K |
| 14:03 |
6,029.61 |
6,031.00 |
6,029.61 |
6,031.00 |
8.9K |
| 14:04 |
6,029.80 |
6,030.81 |
6,029.80 |
6,030.81 |
5.5K |
| 14:05 |
6,030.72 |
6,033.18 |
6,030.72 |
6,033.18 |
12.1K |
| 14:06 |
6,035.17 |
6,036.53 |
6,035.17 |
6,036.53 |
8.5K |
| 14:07 |
6,034.38 |
6,034.38 |
6,033.24 |
6,033.24 |
6.9K |
| 14:08 |
6,033.37 |
6,033.95 |
6,032.68 |
6,033.23 |
7.9K |
| 14:09 |
6,033.39 |
6,034.98 |
6,033.39 |
6,034.98 |
6.6K |
| 14:10 |
6,035.44 |
6,037.25 |
6,035.44 |
6,037.25 |
9.6K |
| 14:11 |
6,037.09 |
6,037.66 |
6,035.97 |
6,035.97 |
4.3K |
| 14:12 |
6,035.14 |
6,035.14 |
6,034.01 |
6,034.01 |
8.8K |
| 14:13 |
6,034.29 |
6,034.29 |
6,033.52 |
6,033.52 |
9.3K |
| 14:14 |
6,034.14 |
6,034.39 |
6,033.72 |
6,034.13 |
9.5K |
| 14:15 |
6,032.75 |
6,033.70 |
6,032.54 |
6,033.70 |
7.4K |
| 14:16 |
6,036.00 |
6,036.64 |
6,036.00 |
6,036.17 |
5.6K |
| 14:17 |
6,035.64 |
6,036.95 |
6,035.64 |
6,036.95 |
7.5K |
| 14:18 |
6,037.42 |
6,037.42 |
6,036.36 |
6,036.36 |
5.1K |
| 14:19 |
6,036.36 |
6,036.92 |
6,035.14 |
6,035.14 |
12.5K |
| 14:20 |
6,033.79 |
6,034.75 |
6,033.79 |
6,034.59 |
8.7K |
| 14:21 |
6,034.71 |
6,035.63 |
6,034.71 |
6,035.27 |
7.5K |
| 14:22 |
6,035.84 |
6,035.84 |
6,035.12 |
6,035.73 |
10.4K |
| 14:23 |
6,035.18 |
6,035.18 |
6,034.35 |
6,034.35 |
5.1K |
| 14:24 |
6,034.33 |
6,037.56 |
6,034.33 |
6,037.56 |
16.4K |
| 14:25 |
6,037.54 |
6,037.62 |
6,037.11 |
6,037.11 |
12.7K |
| 14:26 |
6,035.68 |
6,036.65 |
6,034.79 |
6,036.65 |
32.9K |
| 14:27 |
6,036.46 |
6,037.99 |
6,036.46 |
6,037.99 |
7.1K |
| 14:28 |
6,037.42 |
6,037.42 |
6,036.78 |
6,036.78 |
8.4K |
| 14:29 |
6,036.86 |
6,036.86 |
6,034.31 |
6,034.31 |
21.5K |
| 14:30 |
6,034.06 |
6,034.06 |
6,032.35 |
6,032.35 |
24.7K |
| 14:31 |
6,031.73 |
6,031.73 |
6,031.14 |
6,031.29 |
19.5K |
| 14:32 |
6,031.48 |
6,032.39 |
6,031.48 |
6,032.39 |
13.0K |
| 14:33 |
6,033.77 |
6,034.81 |
6,033.77 |
6,034.60 |
10.6K |
| 14:34 |
6,034.60 |
6,034.71 |
6,034.30 |
6,034.71 |
3.9K |
| 14:35 |
6,034.56 |
6,036.09 |
6,034.56 |
6,036.09 |
6.7K |
| 14:36 |
6,036.09 |
6,036.09 |
6,035.32 |
6,035.32 |
2.9K |
| 14:37 |
6,032.67 |
6,032.67 |
6,032.05 |
6,032.05 |
14.2K |
| 14:38 |
6,030.99 |
6,031.45 |
6,030.63 |
6,031.45 |
7.9K |
| 14:39 |
6,031.45 |
6,031.45 |
6,031.25 |
6,031.45 |
5.1K |
| 14:40 |
6,031.45 |
6,031.79 |
6,031.01 |
6,031.79 |
6.2K |
| 14:41 |
6,031.77 |
6,031.77 |
6,031.45 |
6,031.50 |
7.5K |
| 14:42 |
6,031.79 |
6,031.79 |
6,031.35 |
6,031.67 |
4.2K |
| 14:43 |
6,031.30 |
6,032.98 |
6,031.30 |
6,032.60 |
17.7K |
| 14:44 |
6,032.33 |
6,032.46 |
6,032.33 |
6,032.46 |
5.7K |
| 14:45 |
6,034.11 |
6,035.28 |
6,034.11 |
6,035.28 |
11.9K |
| 14:46 |
6,035.22 |
6,036.12 |
6,035.22 |
6,036.12 |
14.3K |
| 14:47 |
6,036.13 |
6,036.13 |
6,035.52 |
6,035.59 |
7.1K |
| 14:48 |
6,035.78 |
6,035.78 |
6,034.66 |
6,034.66 |
9.7K |
| 14:49 |
6,034.56 |
6,034.60 |
6,033.35 |
6,033.35 |
10.5K |
| 14:50 |
6,034.09 |
6,036.93 |
6,034.09 |
6,036.93 |
11.2K |
| 14:51 |
6,036.95 |
6,037.31 |
6,036.95 |
6,037.05 |
11.8K |
| 14:52 |
6,037.46 |
6,039.20 |
6,037.46 |
6,039.20 |
12.7K |
| 14:53 |
6,039.22 |
6,039.77 |
6,038.45 |
6,039.77 |
7.0K |
| 14:54 |
6,039.64 |
6,039.76 |
6,039.06 |
6,039.06 |
8.6K |
| 14:55 |
6,038.66 |
6,038.66 |
6,037.66 |
6,037.66 |
12.0K |
| 14:56 |
6,038.14 |
6,038.27 |
6,037.87 |
6,037.93 |
4.3K |
| 14:57 |
6,037.22 |
6,037.22 |
6,036.14 |
6,036.14 |
14.7K |
| 14:58 |
6,034.58 |
6,035.31 |
6,034.28 |
6,035.31 |
13.2K |
| 14:59 |
6,035.41 |
6,035.41 |
6,034.26 |
6,034.33 |
11.3K |
| 15:00 |
6,034.46 |
6,034.46 |
6,033.51 |
6,033.51 |
13.4K |
| 15:01 |
6,033.77 |
6,035.42 |
6,033.77 |
6,035.42 |
6.4K |
| 15:02 |
6,035.08 |
6,036.20 |
6,035.08 |
6,036.20 |
12.4K |
| 15:03 |
6,036.57 |
6,036.57 |
6,036.00 |
6,036.03 |
14.4K |
| 15:04 |
6,035.79 |
6,035.79 |
6,034.35 |
6,034.35 |
4.5K |
| 15:05 |
6,033.96 |
6,034.03 |
6,033.52 |
6,033.52 |
8.0K |
| 15:06 |
6,033.96 |
6,035.45 |
6,033.96 |
6,035.03 |
19.1K |
| 15:07 |
6,034.86 |
6,034.86 |
6,034.65 |
6,034.65 |
6.7K |
| 15:08 |
6,034.67 |
6,034.67 |
6,032.32 |
6,032.32 |
8.9K |
| 15:09 |
6,031.98 |
6,031.98 |
6,030.23 |
6,030.23 |
11.2K |
| 15:10 |
6,029.93 |
6,029.93 |
6,028.78 |
6,028.78 |
6.1K |
| 15:11 |
6,028.23 |
6,029.23 |
6,028.23 |
6,029.23 |
9.0K |
| 15:12 |
6,029.88 |
6,030.15 |
6,029.54 |
6,030.15 |
4.0K |
| 15:13 |
6,031.14 |
6,032.45 |
6,031.14 |
6,032.45 |
13.4K |
| 15:14 |
6,032.57 |
6,034.00 |
6,032.57 |
6,034.00 |
2.8K |
| 15:15 |
6,034.99 |
6,035.94 |
6,034.99 |
6,035.79 |
8.8K |
| 15:16 |
6,035.12 |
6,035.63 |
6,034.79 |
6,035.32 |
11.2K |
| 15:17 |
6,034.89 |
6,037.05 |
6,034.89 |
6,036.94 |
18.0K |
| 15:18 |
6,036.99 |
6,037.94 |
6,036.99 |
6,037.94 |
20.8K |
| 15:19 |
6,038.45 |
6,038.73 |
6,038.09 |
6,038.09 |
21.6K |
| 15:20 |
6,037.76 |
6,037.76 |
6,037.21 |
6,037.21 |
4.6K |
| 15:21 |
6,037.51 |
6,037.51 |
6,034.20 |
6,034.20 |
13.5K |
| 15:22 |
6,034.42 |
6,034.59 |
6,033.66 |
6,033.66 |
9.1K |
| 15:23 |
6,034.07 |
6,035.15 |
6,034.07 |
6,035.15 |
6.7K |
| 15:24 |
6,034.48 |
6,035.80 |
6,034.48 |
6,035.63 |
18.6K |
| 15:25 |
6,035.84 |
6,036.03 |
6,035.26 |
6,035.65 |
6.8K |
| 15:26 |
6,035.65 |
6,036.27 |
6,035.65 |
6,036.27 |
11.7K |
| 15:27 |
6,036.26 |
6,036.95 |
6,036.19 |
6,036.59 |
25.6K |
| 15:28 |
6,035.69 |
6,035.69 |
6,033.83 |
6,033.83 |
23.9K |
| 15:29 |
6,033.56 |
6,034.45 |
6,033.36 |
6,034.45 |
29.6K |
| 15:30 |
6,034.66 |
6,036.95 |
6,034.66 |
6,036.95 |
19.2K |
| 15:31 |
6,036.56 |
6,039.89 |
6,036.56 |
6,039.89 |
21.2K |
| 15:32 |
6,040.58 |
6,042.56 |
6,040.58 |
6,042.56 |
13.6K |
| 15:33 |
6,042.64 |
6,042.99 |
6,042.08 |
6,042.99 |
10.2K |
| 15:34 |
6,042.83 |
6,042.83 |
6,040.53 |
6,040.53 |
27.7K |
| 15:35 |
6,041.21 |
6,041.36 |
6,040.91 |
6,040.91 |
11.3K |
| 15:36 |
6,042.22 |
6,043.12 |
6,042.22 |
6,042.58 |
10.4K |
| 15:37 |
6,042.69 |
6,043.15 |
6,042.69 |
6,043.15 |
18.8K |
| 15:38 |
6,043.51 |
6,044.42 |
6,043.51 |
6,044.05 |
13.8K |
| 15:39 |
6,044.06 |
6,044.43 |
6,043.15 |
6,043.73 |
19.9K |
| 15:40 |
6,043.98 |
6,044.59 |
6,043.65 |
6,043.85 |
9.0K |
| 15:41 |
6,043.43 |
6,043.91 |
6,042.92 |
6,042.92 |
11.6K |
| 15:42 |
6,042.69 |
6,043.39 |
6,042.69 |
6,043.13 |
7.4K |
| 15:43 |
6,042.99 |
6,043.40 |
6,042.70 |
6,042.82 |
20.4K |
| 15:44 |
6,044.04 |
6,044.08 |
6,043.67 |
6,043.67 |
22.6K |
| 15:45 |
6,043.84 |
6,043.84 |
6,042.88 |
6,043.18 |
19.9K |
| 15:46 |
6,045.24 |
6,045.35 |
6,045.08 |
6,045.08 |
19.1K |
| 15:47 |
6,045.57 |
6,045.57 |
6,044.54 |
6,044.54 |
12.6K |
| 15:48 |
6,043.22 |
6,043.22 |
6,042.98 |
6,043.13 |
10.5K |
| 15:49 |
6,043.25 |
6,043.25 |
6,041.38 |
6,041.38 |
22.3K |
| 15:50 |
6,040.03 |
6,046.02 |
6,040.03 |
6,043.45 |
109.2K |
| 15:51 |
6,043.12 |
6,043.21 |
6,042.81 |
6,043.15 |
47.2K |
| 15:52 |
6,042.84 |
6,043.29 |
6,042.41 |
6,042.41 |
27.3K |
| 15:53 |
6,041.61 |
6,041.61 |
6,040.91 |
6,040.91 |
30.9K |
| 15:54 |
6,041.12 |
6,041.88 |
6,041.06 |
6,041.88 |
32.0K |
| 15:55 |
6,042.30 |
6,042.30 |
6,041.00 |
6,041.00 |
47.5K |
| 15:56 |
6,040.03 |
6,041.09 |
6,039.00 |
6,040.72 |
93.3K |
| 15:57 |
6,040.64 |
6,043.03 |
6,040.64 |
6,043.03 |
48.9K |
| 15:58 |
6,042.48 |
6,042.48 |
6,041.42 |
6,041.42 |
49.3K |
| 15:59 |
6,041.25 |
6,042.45 |
6,041.25 |
6,041.83 |
65.6K |
| 16:00 |
6,042.75 |
6,042.75 |
6,042.12 |
6,042.12 |
7,431.0K |
| 16:01 |
6,042.12 |
6,042.12 |
6,042.12 |
6,042.12 |
76.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|