| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,042.12 |
6,102.92 |
6,042.12 |
6,095.28 |
401.5K |
| 09:31 |
6,095.70 |
6,095.70 |
6,087.69 |
6,088.47 |
57.1K |
| 09:32 |
6,104.93 |
6,121.06 |
6,104.93 |
6,121.06 |
96.8K |
| 09:33 |
6,116.41 |
6,119.39 |
6,116.41 |
6,119.39 |
40.8K |
| 09:34 |
6,126.13 |
6,126.13 |
6,121.54 |
6,121.54 |
41.8K |
| 09:35 |
6,118.59 |
6,119.01 |
6,112.56 |
6,112.56 |
79.1K |
| 09:36 |
6,112.17 |
6,119.97 |
6,112.17 |
6,119.97 |
60.7K |
| 09:37 |
6,115.98 |
6,119.84 |
6,115.98 |
6,117.15 |
31.9K |
| 09:38 |
6,118.63 |
6,131.56 |
6,118.63 |
6,131.56 |
73.0K |
| 09:39 |
6,122.45 |
6,125.05 |
6,122.45 |
6,124.52 |
16.8K |
| 09:40 |
6,122.19 |
6,122.90 |
6,120.73 |
6,122.31 |
74.2K |
| 09:41 |
6,122.55 |
6,123.13 |
6,118.85 |
6,123.13 |
23.8K |
| 09:42 |
6,125.73 |
6,125.73 |
6,118.69 |
6,118.69 |
39.6K |
| 09:43 |
6,119.64 |
6,124.06 |
6,119.64 |
6,124.06 |
40.6K |
| 09:44 |
6,125.28 |
6,136.65 |
6,125.28 |
6,136.65 |
105.0K |
| 09:45 |
6,134.58 |
6,137.95 |
6,130.92 |
6,130.92 |
26.5K |
| 09:46 |
6,132.27 |
6,132.27 |
6,131.28 |
6,131.28 |
18.2K |
| 09:47 |
6,130.97 |
6,130.97 |
6,128.18 |
6,128.18 |
9.8K |
| 09:48 |
6,129.43 |
6,132.05 |
6,129.43 |
6,132.05 |
39.0K |
| 09:49 |
6,132.58 |
6,132.58 |
6,127.55 |
6,127.55 |
37.1K |
| 09:50 |
6,129.66 |
6,129.66 |
6,126.21 |
6,127.46 |
28.4K |
| 09:51 |
6,134.49 |
6,140.37 |
6,134.49 |
6,137.93 |
41.3K |
| 09:52 |
6,137.69 |
6,141.19 |
6,137.69 |
6,138.28 |
27.9K |
| 09:53 |
6,138.97 |
6,144.09 |
6,138.97 |
6,144.09 |
22.4K |
| 09:54 |
6,145.22 |
6,150.60 |
6,145.22 |
6,150.60 |
44.1K |
| 09:55 |
6,149.75 |
6,152.09 |
6,149.75 |
6,149.88 |
19.6K |
| 09:56 |
6,149.10 |
6,149.46 |
6,146.53 |
6,148.85 |
13.3K |
| 09:57 |
6,149.93 |
6,151.02 |
6,145.66 |
6,146.80 |
16.1K |
| 09:58 |
6,144.17 |
6,147.87 |
6,144.17 |
6,145.45 |
44.4K |
| 09:59 |
6,145.07 |
6,145.70 |
6,144.03 |
6,144.03 |
20.2K |
| 10:00 |
6,143.27 |
6,144.94 |
6,138.89 |
6,138.89 |
63.4K |
| 10:01 |
6,135.20 |
6,135.24 |
6,132.52 |
6,132.52 |
40.9K |
| 10:02 |
6,138.70 |
6,147.73 |
6,138.70 |
6,147.73 |
43.0K |
| 10:03 |
6,151.31 |
6,153.97 |
6,149.23 |
6,149.23 |
33.2K |
| 10:04 |
6,151.55 |
6,151.55 |
6,149.11 |
6,150.27 |
31.0K |
| 10:05 |
6,150.82 |
6,156.94 |
6,149.80 |
6,156.94 |
60.2K |
| 10:06 |
6,156.14 |
6,156.14 |
6,150.50 |
6,150.50 |
29.3K |
| 10:07 |
6,147.76 |
6,147.76 |
6,133.43 |
6,133.43 |
27.7K |
| 10:08 |
6,137.26 |
6,138.60 |
6,137.01 |
6,138.60 |
15.2K |
| 10:09 |
6,139.70 |
6,140.60 |
6,138.41 |
6,139.15 |
24.1K |
| 10:10 |
6,138.62 |
6,146.50 |
6,138.62 |
6,146.33 |
52.5K |
| 10:11 |
6,147.00 |
6,150.23 |
6,147.00 |
6,148.69 |
13.5K |
| 10:12 |
6,147.91 |
6,151.20 |
6,147.91 |
6,150.02 |
18.4K |
| 10:13 |
6,146.95 |
6,150.66 |
6,146.95 |
6,150.66 |
23.9K |
| 10:14 |
6,154.59 |
6,158.08 |
6,154.59 |
6,158.08 |
32.1K |
| 10:15 |
6,152.96 |
6,152.96 |
6,150.20 |
6,150.77 |
27.1K |
| 10:16 |
6,156.64 |
6,156.64 |
6,153.23 |
6,154.62 |
31.7K |
| 10:17 |
6,155.23 |
6,159.82 |
6,154.26 |
6,159.82 |
36.2K |
| 10:18 |
6,162.47 |
6,162.47 |
6,155.86 |
6,155.86 |
14.1K |
| 10:19 |
6,156.40 |
6,156.40 |
6,155.10 |
6,155.42 |
17.2K |
| 10:20 |
6,154.65 |
6,159.41 |
6,154.65 |
6,159.31 |
19.1K |
| 10:21 |
6,162.53 |
6,164.15 |
6,161.32 |
6,164.15 |
19.5K |
| 10:22 |
6,163.88 |
6,163.88 |
6,158.51 |
6,159.24 |
17.1K |
| 10:23 |
6,161.52 |
6,161.52 |
6,160.40 |
6,160.99 |
10.3K |
| 10:24 |
6,160.46 |
6,162.95 |
6,159.88 |
6,161.32 |
14.8K |
| 10:25 |
6,161.35 |
6,161.82 |
6,159.93 |
6,159.93 |
11.5K |
| 10:26 |
6,160.56 |
6,160.56 |
6,158.18 |
6,158.18 |
14.7K |
| 10:27 |
6,158.95 |
6,160.67 |
6,158.95 |
6,160.67 |
8.9K |
| 10:28 |
6,160.21 |
6,163.42 |
6,159.23 |
6,163.42 |
26.6K |
| 10:29 |
6,164.80 |
6,167.63 |
6,162.00 |
6,162.00 |
28.1K |
| 10:30 |
6,159.95 |
6,159.95 |
6,158.52 |
6,159.28 |
17.0K |
| 10:31 |
6,159.14 |
6,161.48 |
6,159.14 |
6,161.48 |
16.2K |
| 10:32 |
6,160.09 |
6,164.86 |
6,159.81 |
6,164.86 |
10.4K |
| 10:33 |
6,164.21 |
6,164.21 |
6,162.61 |
6,162.61 |
11.5K |
| 10:34 |
6,161.26 |
6,163.37 |
6,161.26 |
6,161.35 |
10.5K |
| 10:35 |
6,163.41 |
6,163.41 |
6,161.72 |
6,161.72 |
6.5K |
| 10:36 |
6,161.59 |
6,161.59 |
6,156.83 |
6,156.83 |
29.5K |
| 10:37 |
6,156.83 |
6,158.12 |
6,154.85 |
6,154.85 |
26.6K |
| 10:38 |
6,153.84 |
6,156.68 |
6,153.84 |
6,156.68 |
21.6K |
| 10:39 |
6,156.39 |
6,159.48 |
6,156.39 |
6,159.48 |
8.6K |
| 10:40 |
6,159.99 |
6,161.76 |
6,159.01 |
6,159.01 |
22.3K |
| 10:41 |
6,158.86 |
6,161.60 |
6,158.86 |
6,161.60 |
11.1K |
| 10:42 |
6,160.56 |
6,160.88 |
6,160.56 |
6,160.88 |
6.8K |
| 10:43 |
6,158.04 |
6,158.04 |
6,154.81 |
6,154.81 |
17.5K |
| 10:44 |
6,155.90 |
6,155.90 |
6,152.16 |
6,152.16 |
11.7K |
| 10:45 |
6,151.21 |
6,151.21 |
6,146.47 |
6,148.88 |
24.9K |
| 10:46 |
6,150.48 |
6,150.48 |
6,149.00 |
6,149.00 |
9.7K |
| 10:47 |
6,148.46 |
6,149.02 |
6,148.46 |
6,149.02 |
11.6K |
| 10:48 |
6,147.63 |
6,149.06 |
6,147.24 |
6,147.58 |
5.2K |
| 10:49 |
6,146.04 |
6,146.04 |
6,143.76 |
6,145.68 |
44.2K |
| 10:50 |
6,144.97 |
6,151.52 |
6,144.97 |
6,151.52 |
40.5K |
| 10:51 |
6,152.62 |
6,156.15 |
6,152.62 |
6,156.15 |
10.2K |
| 10:52 |
6,156.86 |
6,158.65 |
6,156.32 |
6,156.32 |
8.6K |
| 10:53 |
6,153.04 |
6,153.04 |
6,150.43 |
6,150.43 |
22.1K |
| 10:54 |
6,151.78 |
6,152.02 |
6,151.78 |
6,152.02 |
9.8K |
| 10:55 |
6,151.73 |
6,154.45 |
6,151.73 |
6,153.22 |
8.9K |
| 10:56 |
6,154.65 |
6,156.19 |
6,154.65 |
6,156.19 |
3.2K |
| 10:57 |
6,157.06 |
6,157.15 |
6,155.60 |
6,155.60 |
17.3K |
| 10:58 |
6,156.49 |
6,156.49 |
6,154.06 |
6,154.06 |
6.7K |
| 10:59 |
6,154.83 |
6,154.83 |
6,149.29 |
6,149.29 |
9.5K |
| 11:00 |
6,148.67 |
6,150.68 |
6,148.67 |
6,149.85 |
13.4K |
| 11:01 |
6,149.50 |
6,149.50 |
6,146.77 |
6,146.77 |
4.0K |
| 11:02 |
6,146.22 |
6,147.63 |
6,146.22 |
6,147.59 |
10.9K |
| 11:03 |
6,147.83 |
6,147.83 |
6,145.53 |
6,146.20 |
10.0K |
| 11:04 |
6,145.16 |
6,145.55 |
6,145.16 |
6,145.46 |
5.9K |
| 11:05 |
6,145.23 |
6,146.00 |
6,145.02 |
6,145.31 |
15.0K |
| 11:06 |
6,145.18 |
6,145.92 |
6,145.18 |
6,145.23 |
9.4K |
| 11:07 |
6,146.32 |
6,146.92 |
6,146.26 |
6,146.26 |
8.0K |
| 11:08 |
6,147.54 |
6,150.27 |
6,147.54 |
6,150.27 |
11.0K |
| 11:09 |
6,149.81 |
6,152.15 |
6,149.81 |
6,150.73 |
11.3K |
| 11:10 |
6,151.51 |
6,151.51 |
6,150.04 |
6,151.48 |
9.8K |
| 11:11 |
6,151.08 |
6,153.95 |
6,151.08 |
6,153.95 |
28.6K |
| 11:12 |
6,154.31 |
6,157.81 |
6,154.31 |
6,157.81 |
44.0K |
| 11:13 |
6,159.72 |
6,159.95 |
6,158.35 |
6,159.95 |
32.3K |
| 11:14 |
6,160.01 |
6,160.01 |
6,159.05 |
6,159.18 |
6.3K |
| 11:15 |
6,159.19 |
6,159.19 |
6,152.74 |
6,152.74 |
13.7K |
| 11:16 |
6,152.79 |
6,157.79 |
6,152.79 |
6,157.79 |
27.0K |
| 11:17 |
6,157.53 |
6,160.30 |
6,157.53 |
6,160.30 |
10.4K |
| 11:18 |
6,160.80 |
6,160.80 |
6,158.47 |
6,158.86 |
32.0K |
| 11:19 |
6,158.86 |
6,158.86 |
6,156.61 |
6,156.61 |
12.7K |
| 11:20 |
6,157.96 |
6,157.96 |
6,152.35 |
6,152.35 |
12.1K |
| 11:21 |
6,152.02 |
6,153.83 |
6,151.91 |
6,153.19 |
9.8K |
| 11:22 |
6,154.45 |
6,154.45 |
6,151.28 |
6,151.79 |
9.2K |
| 11:23 |
6,151.37 |
6,151.37 |
6,149.04 |
6,149.04 |
13.6K |
| 11:24 |
6,149.53 |
6,150.21 |
6,149.05 |
6,149.85 |
16.9K |
| 11:25 |
6,150.29 |
6,150.29 |
6,148.95 |
6,148.95 |
21.8K |
| 11:26 |
6,149.24 |
6,151.87 |
6,149.24 |
6,151.87 |
13.2K |
| 11:27 |
6,152.71 |
6,155.07 |
6,152.71 |
6,155.07 |
21.9K |
| 11:28 |
6,155.45 |
6,156.34 |
6,155.45 |
6,156.34 |
14.6K |
| 11:29 |
6,156.52 |
6,156.52 |
6,154.71 |
6,154.71 |
15.6K |
| 11:30 |
6,155.52 |
6,158.16 |
6,155.52 |
6,156.19 |
22.2K |
| 11:31 |
6,157.42 |
6,157.51 |
6,153.29 |
6,153.29 |
12.2K |
| 11:32 |
6,153.52 |
6,153.52 |
6,151.70 |
6,151.70 |
11.7K |
| 11:33 |
6,152.15 |
6,153.08 |
6,151.63 |
6,153.08 |
14.9K |
| 11:34 |
6,154.20 |
6,154.20 |
6,150.58 |
6,150.58 |
13.2K |
| 11:35 |
6,150.62 |
6,152.40 |
6,149.60 |
6,152.40 |
19.5K |
| 11:36 |
6,152.40 |
6,154.20 |
6,152.40 |
6,154.20 |
12.0K |
| 11:37 |
6,154.69 |
6,154.69 |
6,153.52 |
6,153.52 |
12.0K |
| 11:38 |
6,151.91 |
6,152.44 |
6,150.77 |
6,151.55 |
14.2K |
| 11:39 |
6,151.41 |
6,152.92 |
6,151.41 |
6,152.92 |
4.3K |
| 11:40 |
6,154.62 |
6,157.38 |
6,154.62 |
6,157.38 |
12.7K |
| 11:41 |
6,158.51 |
6,160.08 |
6,158.51 |
6,160.08 |
11.6K |
| 11:42 |
6,160.59 |
6,163.18 |
6,160.59 |
6,162.79 |
19.8K |
| 11:43 |
6,160.87 |
6,162.29 |
6,160.87 |
6,162.29 |
12.9K |
| 11:44 |
6,162.25 |
6,162.59 |
6,160.00 |
6,160.39 |
9.8K |
| 11:45 |
6,161.81 |
6,163.29 |
6,161.81 |
6,163.29 |
10.1K |
| 11:46 |
6,163.29 |
6,163.29 |
6,161.43 |
6,162.21 |
13.6K |
| 11:47 |
6,162.21 |
6,163.05 |
6,162.21 |
6,162.99 |
5.2K |
| 11:48 |
6,162.93 |
6,162.93 |
6,162.32 |
6,162.67 |
10.4K |
| 11:49 |
6,162.67 |
6,162.67 |
6,160.67 |
6,160.92 |
10.3K |
| 11:50 |
6,159.00 |
6,159.00 |
6,158.22 |
6,158.22 |
4.8K |
| 11:51 |
6,156.80 |
6,156.80 |
6,154.24 |
6,155.82 |
21.2K |
| 11:52 |
6,155.44 |
6,156.55 |
6,155.39 |
6,156.55 |
11.7K |
| 11:53 |
6,155.19 |
6,159.62 |
6,155.19 |
6,159.62 |
28.7K |
| 11:54 |
6,161.61 |
6,162.51 |
6,161.61 |
6,162.51 |
41.9K |
| 11:55 |
6,162.66 |
6,162.66 |
6,161.56 |
6,161.56 |
6.4K |
| 11:56 |
6,162.78 |
6,162.78 |
6,162.49 |
6,162.56 |
10.7K |
| 11:57 |
6,161.85 |
6,162.39 |
6,161.85 |
6,162.39 |
6.9K |
| 11:58 |
6,162.01 |
6,162.01 |
6,159.02 |
6,159.02 |
22.8K |
| 11:59 |
6,159.27 |
6,159.27 |
6,156.49 |
6,156.54 |
24.0K |
| 12:00 |
6,154.47 |
6,155.42 |
6,154.15 |
6,155.42 |
15.5K |
| 12:01 |
6,155.37 |
6,155.37 |
6,154.11 |
6,155.34 |
16.0K |
| 12:02 |
6,155.20 |
6,158.40 |
6,155.20 |
6,158.34 |
14.6K |
| 12:03 |
6,157.98 |
6,159.13 |
6,157.98 |
6,159.13 |
20.5K |
| 12:04 |
6,159.18 |
6,159.83 |
6,159.12 |
6,159.83 |
15.6K |
| 12:05 |
6,159.59 |
6,159.59 |
6,158.70 |
6,159.08 |
16.2K |
| 12:06 |
6,159.24 |
6,159.98 |
6,159.09 |
6,159.98 |
10.0K |
| 12:07 |
6,161.14 |
6,162.30 |
6,161.14 |
6,162.30 |
12.3K |
| 12:08 |
6,162.60 |
6,163.39 |
6,162.03 |
6,162.55 |
24.7K |
| 12:09 |
6,160.19 |
6,160.46 |
6,159.99 |
6,160.46 |
13.1K |
| 12:10 |
6,158.38 |
6,160.96 |
6,158.38 |
6,160.96 |
12.1K |
| 12:11 |
6,161.35 |
6,162.90 |
6,161.15 |
6,162.90 |
6.4K |
| 12:12 |
6,162.96 |
6,162.96 |
6,160.98 |
6,160.98 |
9.9K |
| 12:13 |
6,160.93 |
6,162.63 |
6,160.93 |
6,162.63 |
5.4K |
| 12:14 |
6,162.75 |
6,162.75 |
6,161.32 |
6,161.32 |
5.1K |
| 12:15 |
6,161.89 |
6,161.89 |
6,158.46 |
6,158.46 |
21.3K |
| 12:16 |
6,157.56 |
6,157.56 |
6,155.13 |
6,155.13 |
20.0K |
| 12:17 |
6,153.90 |
6,154.34 |
6,153.56 |
6,154.34 |
14.6K |
| 12:18 |
6,154.73 |
6,160.83 |
6,154.73 |
6,160.83 |
25.8K |
| 12:19 |
6,161.54 |
6,163.25 |
6,161.54 |
6,162.86 |
7.3K |
| 12:20 |
6,163.25 |
6,163.40 |
6,163.25 |
6,163.40 |
5.2K |
| 12:21 |
6,163.08 |
6,163.08 |
6,158.62 |
6,158.62 |
11.3K |
| 12:22 |
6,158.25 |
6,160.36 |
6,158.25 |
6,160.36 |
11.2K |
| 12:23 |
6,159.91 |
6,160.89 |
6,159.91 |
6,160.89 |
31.7K |
| 12:24 |
6,160.69 |
6,160.99 |
6,160.69 |
6,160.99 |
7.3K |
| 12:25 |
6,161.61 |
6,163.57 |
6,161.61 |
6,163.57 |
6.3K |
| 12:26 |
6,163.81 |
6,165.08 |
6,163.81 |
6,164.21 |
3.0K |
| 12:27 |
6,164.21 |
6,164.21 |
6,163.61 |
6,163.61 |
5.6K |
| 12:28 |
6,164.10 |
6,165.32 |
6,163.46 |
6,163.46 |
29.4K |
| 12:29 |
6,164.05 |
6,164.81 |
6,164.05 |
6,164.42 |
13.8K |
| 12:30 |
6,164.81 |
6,165.31 |
6,164.81 |
6,165.31 |
37.2K |
| 12:31 |
6,165.18 |
6,166.05 |
6,165.18 |
6,165.94 |
4.9K |
| 12:32 |
6,166.45 |
6,168.59 |
6,166.45 |
6,168.27 |
16.5K |
| 12:33 |
6,168.01 |
6,169.36 |
6,168.01 |
6,168.97 |
63.3K |
| 12:34 |
6,168.58 |
6,169.19 |
6,168.32 |
6,169.19 |
11.1K |
| 12:35 |
6,169.58 |
6,169.58 |
6,165.78 |
6,165.78 |
21.7K |
| 12:36 |
6,165.92 |
6,167.49 |
6,165.92 |
6,167.49 |
5.7K |
| 12:37 |
6,166.12 |
6,166.46 |
6,166.11 |
6,166.46 |
4.6K |
| 12:38 |
6,166.35 |
6,166.35 |
6,163.54 |
6,163.54 |
4.9K |
| 12:39 |
6,163.36 |
6,163.36 |
6,161.95 |
6,161.95 |
6.0K |
| 12:40 |
6,161.95 |
6,161.95 |
6,160.68 |
6,160.68 |
7.0K |
| 12:41 |
6,161.45 |
6,161.45 |
6,158.64 |
6,159.87 |
298.2K |
| 12:42 |
6,159.87 |
6,160.26 |
6,158.75 |
6,158.75 |
2.1K |
| 12:43 |
6,158.48 |
6,159.83 |
6,158.48 |
6,159.50 |
5.0K |
| 12:44 |
6,159.20 |
6,159.20 |
6,156.97 |
6,156.97 |
10.2K |
| 12:45 |
6,156.97 |
6,160.72 |
6,156.97 |
6,160.72 |
33.2K |
| 12:46 |
6,159.56 |
6,160.07 |
6,159.43 |
6,159.56 |
3.6K |
| 12:47 |
6,159.56 |
6,159.94 |
6,158.10 |
6,158.10 |
4.2K |
| 12:48 |
6,157.97 |
6,158.23 |
6,157.52 |
6,157.52 |
5.4K |
| 12:49 |
6,157.23 |
6,157.23 |
6,154.87 |
6,154.87 |
21.3K |
| 12:50 |
6,154.68 |
6,157.83 |
6,154.43 |
6,157.83 |
10.9K |
| 12:51 |
6,158.22 |
6,158.22 |
6,156.78 |
6,156.78 |
8.1K |
| 12:52 |
6,157.42 |
6,157.42 |
6,156.40 |
6,156.40 |
4.8K |
| 12:53 |
6,156.07 |
6,158.33 |
6,155.95 |
6,158.33 |
9.5K |
| 12:54 |
6,158.33 |
6,159.04 |
6,158.33 |
6,159.04 |
16.1K |
| 12:55 |
6,159.11 |
6,159.83 |
6,159.11 |
6,159.83 |
6.6K |
| 12:56 |
6,159.45 |
6,160.10 |
6,159.16 |
6,159.16 |
28.6K |
| 12:57 |
6,157.43 |
6,157.71 |
6,155.98 |
6,157.71 |
14.3K |
| 12:58 |
6,158.24 |
6,159.38 |
6,158.24 |
6,158.38 |
7.7K |
| 12:59 |
6,158.04 |
6,158.34 |
6,157.09 |
6,157.09 |
5.3K |
| 13:00 |
6,156.73 |
6,156.73 |
6,153.45 |
6,153.45 |
11.2K |
| 13:01 |
6,153.07 |
6,153.79 |
6,153.07 |
6,153.53 |
4.7K |
| 13:02 |
6,151.97 |
6,151.97 |
6,149.76 |
6,149.76 |
7.4K |
| 13:03 |
6,149.76 |
6,150.97 |
6,149.76 |
6,150.78 |
4.9K |
| 13:04 |
6,151.55 |
6,153.43 |
6,151.55 |
6,153.43 |
5.5K |
| 13:05 |
6,153.33 |
6,154.21 |
6,153.33 |
6,154.09 |
6.5K |
| 13:06 |
6,154.03 |
6,154.03 |
6,153.22 |
6,153.36 |
4.2K |
| 13:07 |
6,153.38 |
6,153.38 |
6,152.56 |
6,152.56 |
4.4K |
| 13:08 |
6,152.77 |
6,152.80 |
6,152.55 |
6,152.55 |
3.7K |
| 13:09 |
6,151.92 |
6,151.92 |
6,148.70 |
6,149.28 |
17.1K |
| 13:10 |
6,149.28 |
6,150.60 |
6,147.21 |
6,150.60 |
12.5K |
| 13:11 |
6,150.97 |
6,151.99 |
6,150.97 |
6,151.88 |
5.1K |
| 13:12 |
6,152.12 |
6,152.55 |
6,151.68 |
6,151.89 |
20.7K |
| 13:13 |
6,150.85 |
6,151.67 |
6,150.85 |
6,151.48 |
4.9K |
| 13:14 |
6,150.32 |
6,151.67 |
6,150.32 |
6,151.67 |
77.8K |
| 13:15 |
6,151.48 |
6,151.60 |
6,151.15 |
6,151.32 |
1.2K |
| 13:16 |
6,150.59 |
6,151.20 |
6,150.29 |
6,151.07 |
22.2K |
| 13:17 |
6,151.87 |
6,151.87 |
6,151.13 |
6,151.35 |
21.1K |
| 13:18 |
6,151.22 |
6,151.86 |
6,151.22 |
6,151.53 |
10.1K |
| 13:19 |
6,153.32 |
6,155.43 |
6,153.32 |
6,155.04 |
8.6K |
| 13:20 |
6,155.14 |
6,156.79 |
6,155.12 |
6,156.79 |
14.8K |
| 13:21 |
6,156.73 |
6,156.73 |
6,155.69 |
6,155.80 |
6.0K |
| 13:22 |
6,154.51 |
6,154.75 |
6,153.91 |
6,153.91 |
10.7K |
| 13:23 |
6,153.91 |
6,154.07 |
6,149.65 |
6,149.65 |
20.9K |
| 13:24 |
6,153.22 |
6,153.61 |
6,153.06 |
6,153.06 |
19.3K |
| 13:25 |
6,152.96 |
6,153.21 |
6,152.96 |
6,153.16 |
6.5K |
| 13:26 |
6,153.23 |
6,153.42 |
6,152.95 |
6,152.95 |
12.5K |
| 13:27 |
6,152.90 |
6,152.90 |
6,152.52 |
6,152.53 |
16.1K |
| 13:28 |
6,152.66 |
6,152.85 |
6,152.52 |
6,152.52 |
23.0K |
| 13:29 |
6,152.37 |
6,152.38 |
6,150.63 |
6,150.63 |
25.6K |
| 13:30 |
6,150.43 |
6,150.43 |
6,147.13 |
6,147.13 |
14.1K |
| 13:31 |
6,146.29 |
6,146.31 |
6,146.12 |
6,146.12 |
8.3K |
| 13:32 |
6,147.67 |
6,147.67 |
6,145.71 |
6,145.71 |
14.1K |
| 13:33 |
6,145.32 |
6,145.96 |
6,145.32 |
6,145.57 |
7.1K |
| 13:34 |
6,145.91 |
6,145.91 |
6,145.52 |
6,145.91 |
6.6K |
| 13:35 |
6,148.56 |
6,150.01 |
6,148.56 |
6,148.93 |
14.7K |
| 13:36 |
6,148.93 |
6,148.93 |
6,146.06 |
6,146.06 |
6.9K |
| 13:37 |
6,145.48 |
6,145.48 |
6,140.66 |
6,140.66 |
16.2K |
| 13:38 |
6,140.66 |
6,140.66 |
6,139.27 |
6,139.27 |
5.7K |
| 13:39 |
6,139.40 |
6,141.64 |
6,138.95 |
6,141.64 |
13.7K |
| 13:40 |
6,143.69 |
6,143.69 |
6,141.95 |
6,141.95 |
11.1K |
| 13:41 |
6,141.28 |
6,141.57 |
6,140.90 |
6,140.90 |
4.1K |
| 13:42 |
6,140.65 |
6,141.65 |
6,140.59 |
6,141.65 |
5.7K |
| 13:43 |
6,144.30 |
6,145.31 |
6,143.52 |
6,145.31 |
10.7K |
| 13:44 |
6,145.31 |
6,148.96 |
6,145.31 |
6,148.96 |
12.9K |
| 13:45 |
6,148.99 |
6,149.44 |
6,148.22 |
6,148.22 |
8.6K |
| 13:46 |
6,148.60 |
6,148.99 |
6,147.58 |
6,148.09 |
11.1K |
| 13:47 |
6,148.28 |
6,148.28 |
6,146.10 |
6,146.10 |
6.4K |
| 13:48 |
6,146.08 |
6,146.47 |
6,146.08 |
6,146.42 |
3.6K |
| 13:49 |
6,146.42 |
6,146.42 |
6,144.65 |
6,145.99 |
10.9K |
| 13:50 |
6,145.84 |
6,146.21 |
6,145.84 |
6,146.21 |
3.7K |
| 13:51 |
6,145.95 |
6,146.33 |
6,145.95 |
6,146.14 |
13.6K |
| 13:52 |
6,145.88 |
6,145.88 |
6,144.98 |
6,145.04 |
3.3K |
| 13:53 |
6,145.15 |
6,148.37 |
6,145.15 |
6,148.37 |
52.6K |
| 13:54 |
6,147.32 |
6,147.32 |
6,146.39 |
6,146.39 |
14.3K |
| 13:55 |
6,145.61 |
6,145.61 |
6,143.46 |
6,143.46 |
16.0K |
| 13:56 |
6,144.06 |
6,147.29 |
6,144.06 |
6,146.65 |
14.9K |
| 13:57 |
6,146.65 |
6,147.78 |
6,146.65 |
6,147.78 |
9.6K |
| 13:58 |
6,147.78 |
6,147.78 |
6,145.51 |
6,145.51 |
8.9K |
| 13:59 |
6,145.51 |
6,145.51 |
6,144.48 |
6,145.30 |
61.2K |
| 14:00 |
6,145.04 |
6,145.04 |
6,144.25 |
6,144.25 |
6.9K |
| 14:01 |
6,144.07 |
6,144.79 |
6,144.07 |
6,144.79 |
6.4K |
| 14:02 |
6,145.34 |
6,148.45 |
6,145.34 |
6,147.29 |
11.1K |
| 14:03 |
6,145.43 |
6,145.43 |
6,143.61 |
6,143.61 |
9.3K |
| 14:04 |
6,142.09 |
6,144.72 |
6,142.09 |
6,143.94 |
13.0K |
| 14:05 |
6,143.68 |
6,143.68 |
6,140.39 |
6,140.39 |
21.0K |
| 14:06 |
6,139.40 |
6,139.40 |
6,138.76 |
6,139.12 |
14.7K |
| 14:07 |
6,138.79 |
6,138.79 |
6,136.46 |
6,136.85 |
8.9K |
| 14:08 |
6,136.80 |
6,138.06 |
6,136.80 |
6,137.67 |
5.8K |
| 14:09 |
6,138.75 |
6,138.75 |
6,137.01 |
6,137.01 |
21.1K |
| 14:10 |
6,137.53 |
6,139.02 |
6,136.77 |
6,139.02 |
31.0K |
| 14:11 |
6,140.05 |
6,141.44 |
6,140.05 |
6,141.44 |
23.4K |
| 14:12 |
6,140.66 |
6,141.50 |
6,140.66 |
6,141.50 |
10.6K |
| 14:13 |
6,140.94 |
6,141.24 |
6,140.74 |
6,140.91 |
11.4K |
| 14:14 |
6,141.11 |
6,141.11 |
6,138.65 |
6,138.65 |
22.0K |
| 14:15 |
6,138.62 |
6,138.62 |
6,136.13 |
6,136.37 |
12.0K |
| 14:16 |
6,135.21 |
6,135.21 |
6,132.80 |
6,132.80 |
15.0K |
| 14:17 |
6,131.16 |
6,131.16 |
6,128.44 |
6,129.73 |
29.8K |
| 14:18 |
6,129.23 |
6,129.64 |
6,128.26 |
6,129.64 |
17.0K |
| 14:19 |
6,128.35 |
6,128.35 |
6,126.81 |
6,127.33 |
11.6K |
| 14:20 |
6,126.95 |
6,126.95 |
6,122.91 |
6,122.91 |
6.8K |
| 14:21 |
6,123.66 |
6,123.73 |
6,123.09 |
6,123.09 |
10.4K |
| 14:22 |
6,123.92 |
6,123.92 |
6,121.87 |
6,121.87 |
5.4K |
| 14:23 |
6,121.09 |
6,122.00 |
6,121.09 |
6,121.73 |
5.3K |
| 14:24 |
6,120.89 |
6,120.94 |
6,119.97 |
6,120.94 |
6.9K |
| 14:25 |
6,121.45 |
6,121.48 |
6,119.74 |
6,119.74 |
9.1K |
| 14:26 |
6,120.26 |
6,120.38 |
6,119.41 |
6,119.41 |
4.7K |
| 14:27 |
6,119.23 |
6,119.23 |
6,117.60 |
6,117.98 |
13.7K |
| 14:28 |
6,117.74 |
6,117.74 |
6,114.61 |
6,114.61 |
23.6K |
| 14:29 |
6,114.25 |
6,114.59 |
6,113.56 |
6,114.59 |
24.1K |
| 14:30 |
6,115.09 |
6,116.84 |
6,115.09 |
6,116.84 |
20.3K |
| 14:31 |
6,116.25 |
6,122.52 |
6,116.25 |
6,122.52 |
26.3K |
| 14:32 |
6,121.77 |
6,121.77 |
6,118.79 |
6,119.05 |
14.3K |
| 14:33 |
6,118.66 |
6,119.56 |
6,118.56 |
6,119.56 |
12.3K |
| 14:34 |
6,119.19 |
6,119.38 |
6,118.19 |
6,118.19 |
8.9K |
| 14:35 |
6,117.96 |
6,118.45 |
6,117.96 |
6,118.18 |
7.5K |
| 14:36 |
6,117.15 |
6,117.15 |
6,115.64 |
6,115.64 |
8.4K |
| 14:37 |
6,115.45 |
6,116.16 |
6,114.10 |
6,114.10 |
5.5K |
| 14:38 |
6,113.99 |
6,113.99 |
6,113.23 |
6,113.23 |
6.7K |
| 14:39 |
6,114.43 |
6,114.91 |
6,114.18 |
6,114.91 |
8.9K |
| 14:40 |
6,115.15 |
6,115.28 |
6,114.06 |
6,114.06 |
18.0K |
| 14:41 |
6,114.63 |
6,115.83 |
6,114.63 |
6,115.83 |
9.0K |
| 14:42 |
6,115.40 |
6,121.91 |
6,115.40 |
6,121.91 |
16.4K |
| 14:43 |
6,121.01 |
6,123.16 |
6,121.01 |
6,123.16 |
8.8K |
| 14:44 |
6,127.51 |
6,128.56 |
6,127.51 |
6,128.08 |
17.1K |
| 14:45 |
6,128.25 |
6,128.25 |
6,127.06 |
6,127.06 |
21.8K |
| 14:46 |
6,126.83 |
6,128.27 |
6,126.83 |
6,127.24 |
9.0K |
| 14:47 |
6,127.84 |
6,127.84 |
6,126.29 |
6,126.29 |
7.9K |
| 14:48 |
6,126.29 |
6,127.90 |
6,126.29 |
6,127.90 |
3.1K |
| 14:49 |
6,128.03 |
6,129.85 |
6,128.03 |
6,129.85 |
9.0K |
| 14:50 |
6,130.41 |
6,132.42 |
6,130.41 |
6,131.07 |
14.9K |
| 14:51 |
6,131.45 |
6,131.45 |
6,129.74 |
6,129.74 |
9.3K |
| 14:52 |
6,130.12 |
6,131.65 |
6,130.12 |
6,131.09 |
7.5K |
| 14:53 |
6,130.98 |
6,131.81 |
6,129.94 |
6,129.94 |
9.8K |
| 14:54 |
6,129.51 |
6,129.51 |
6,127.98 |
6,128.18 |
8.9K |
| 14:55 |
6,128.18 |
6,128.18 |
6,126.92 |
6,127.06 |
8.1K |
| 14:56 |
6,127.56 |
6,128.09 |
6,127.56 |
6,128.05 |
12.3K |
| 14:57 |
6,126.94 |
6,126.94 |
6,126.47 |
6,126.51 |
6.3K |
| 14:58 |
6,126.51 |
6,126.77 |
6,125.84 |
6,126.77 |
6.7K |
| 14:59 |
6,126.10 |
6,126.71 |
6,125.83 |
6,126.71 |
9.7K |
| 15:00 |
6,127.31 |
6,129.92 |
6,126.94 |
6,129.92 |
13.4K |
| 15:01 |
6,129.54 |
6,130.76 |
6,129.54 |
6,130.31 |
5.4K |
| 15:02 |
6,130.99 |
6,131.17 |
6,130.08 |
6,130.08 |
7.6K |
| 15:03 |
6,130.91 |
6,131.54 |
6,130.91 |
6,131.54 |
6.1K |
| 15:04 |
6,132.00 |
6,132.79 |
6,132.00 |
6,132.47 |
5.1K |
| 15:05 |
6,133.37 |
6,135.10 |
6,133.37 |
6,135.10 |
18.1K |
| 15:06 |
6,135.49 |
6,136.30 |
6,135.43 |
6,136.30 |
6.8K |
| 15:07 |
6,135.85 |
6,136.59 |
6,135.59 |
6,136.59 |
10.7K |
| 15:08 |
6,135.50 |
6,135.50 |
6,133.69 |
6,134.58 |
10.9K |
| 15:09 |
6,135.49 |
6,138.06 |
6,135.49 |
6,138.06 |
27.4K |
| 15:10 |
6,137.99 |
6,138.78 |
6,137.99 |
6,138.27 |
8.8K |
| 15:11 |
6,138.02 |
6,138.50 |
6,138.02 |
6,138.18 |
8.4K |
| 15:12 |
6,138.57 |
6,139.00 |
6,137.42 |
6,137.42 |
15.7K |
| 15:13 |
6,136.43 |
6,137.53 |
6,136.43 |
6,137.53 |
13.3K |
| 15:14 |
6,137.49 |
6,139.51 |
6,137.24 |
6,139.51 |
17.8K |
| 15:15 |
6,139.57 |
6,139.57 |
6,137.02 |
6,137.02 |
160.2K |
| 15:16 |
6,138.09 |
6,138.09 |
6,137.03 |
6,137.07 |
5.3K |
| 15:17 |
6,136.77 |
6,136.77 |
6,134.62 |
6,134.62 |
6.5K |
| 15:18 |
6,133.98 |
6,133.98 |
6,131.62 |
6,131.62 |
14.5K |
| 15:19 |
6,132.84 |
6,134.18 |
6,132.63 |
6,132.63 |
6.5K |
| 15:20 |
6,133.43 |
6,133.43 |
6,130.69 |
6,130.69 |
13.7K |
| 15:21 |
6,130.44 |
6,131.36 |
6,130.44 |
6,130.90 |
11.3K |
| 15:22 |
6,130.54 |
6,130.55 |
6,129.63 |
6,130.55 |
9.5K |
| 15:23 |
6,130.94 |
6,130.94 |
6,128.42 |
6,128.42 |
8.5K |
| 15:24 |
6,128.73 |
6,128.89 |
6,126.80 |
6,126.80 |
7.3K |
| 15:25 |
6,126.41 |
6,127.08 |
6,126.38 |
6,127.08 |
8.0K |
| 15:26 |
6,126.95 |
6,127.27 |
6,126.15 |
6,127.27 |
10.6K |
| 15:27 |
6,126.70 |
6,127.91 |
6,126.70 |
6,127.01 |
21.9K |
| 15:28 |
6,126.53 |
6,126.78 |
6,125.83 |
6,126.59 |
12.3K |
| 15:29 |
6,125.97 |
6,126.05 |
6,124.92 |
6,124.92 |
10.2K |
| 15:30 |
6,124.82 |
6,124.82 |
6,122.90 |
6,123.84 |
22.6K |
| 15:31 |
6,124.47 |
6,125.82 |
6,124.08 |
6,125.75 |
11.1K |
| 15:32 |
6,125.95 |
6,127.01 |
6,125.95 |
6,127.01 |
18.2K |
| 15:33 |
6,127.18 |
6,127.33 |
6,126.60 |
6,127.21 |
16.1K |
| 15:34 |
6,127.22 |
6,127.22 |
6,126.03 |
6,126.79 |
13.5K |
| 15:35 |
6,126.62 |
6,126.62 |
6,124.88 |
6,124.88 |
17.0K |
| 15:36 |
6,124.88 |
6,126.21 |
6,124.05 |
6,125.72 |
23.7K |
| 15:37 |
6,124.97 |
6,124.97 |
6,122.28 |
6,123.84 |
25.9K |
| 15:38 |
6,123.09 |
6,123.09 |
6,122.05 |
6,122.38 |
19.7K |
| 15:39 |
6,122.02 |
6,122.02 |
6,120.29 |
6,120.56 |
13.1K |
| 15:40 |
6,120.71 |
6,121.98 |
6,120.71 |
6,121.75 |
21.1K |
| 15:41 |
6,123.04 |
6,123.04 |
6,121.89 |
6,122.38 |
15.9K |
| 15:42 |
6,122.20 |
6,122.20 |
6,119.48 |
6,120.11 |
21.1K |
| 15:43 |
6,118.73 |
6,121.18 |
6,118.73 |
6,121.18 |
19.6K |
| 15:44 |
6,120.51 |
6,121.05 |
6,120.51 |
6,121.05 |
8.0K |
| 15:45 |
6,120.92 |
6,120.92 |
6,117.80 |
6,118.08 |
15.3K |
| 15:46 |
6,117.34 |
6,117.57 |
6,116.85 |
6,116.85 |
18.4K |
| 15:47 |
6,116.47 |
6,116.47 |
6,113.44 |
6,113.44 |
26.9K |
| 15:48 |
6,113.25 |
6,113.25 |
6,112.01 |
6,112.01 |
19.6K |
| 15:49 |
6,112.27 |
6,112.41 |
6,110.76 |
6,112.41 |
30.6K |
| 15:50 |
6,111.66 |
6,111.66 |
6,103.36 |
6,103.36 |
107.3K |
| 15:51 |
6,104.12 |
6,104.12 |
6,102.70 |
6,102.70 |
45.3K |
| 15:52 |
6,104.51 |
6,106.08 |
6,104.51 |
6,105.89 |
31.0K |
| 15:53 |
6,104.74 |
6,105.68 |
6,104.15 |
6,105.68 |
28.1K |
| 15:54 |
6,104.10 |
6,106.53 |
6,104.10 |
6,106.53 |
45.7K |
| 15:55 |
6,106.39 |
6,107.09 |
6,104.37 |
6,105.43 |
61.8K |
| 15:56 |
6,102.77 |
6,102.96 |
6,101.40 |
6,102.12 |
103.4K |
| 15:57 |
6,102.48 |
6,103.45 |
6,102.48 |
6,103.45 |
64.8K |
| 15:58 |
6,103.72 |
6,103.89 |
6,102.78 |
6,102.79 |
61.5K |
| 15:59 |
6,102.86 |
6,102.86 |
6,101.65 |
6,101.65 |
138.6K |
| 16:00 |
6,101.70 |
6,101.70 |
6,101.06 |
6,101.06 |
12,411.6K |
| 16:01 |
6,101.06 |
6,101.06 |
6,101.06 |
6,101.06 |
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
|