| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,101.06 |
6,110.89 |
6,093.22 |
6,093.22 |
951.0K |
| 09:31 |
6,092.33 |
6,103.19 |
6,092.33 |
6,103.03 |
14.6K |
| 09:32 |
6,093.21 |
6,094.64 |
6,090.83 |
6,090.83 |
32.1K |
| 09:33 |
6,092.35 |
6,097.24 |
6,092.35 |
6,093.52 |
25.8K |
| 09:34 |
6,096.33 |
6,098.21 |
6,093.85 |
6,093.85 |
8.6K |
| 09:35 |
6,087.46 |
6,093.51 |
6,087.46 |
6,090.01 |
21.2K |
| 09:36 |
6,088.78 |
6,088.78 |
6,086.94 |
6,088.21 |
19.8K |
| 09:37 |
6,082.60 |
6,084.14 |
6,082.60 |
6,084.14 |
16.3K |
| 09:38 |
6,085.43 |
6,092.70 |
6,085.43 |
6,092.70 |
15.1K |
| 09:39 |
6,090.88 |
6,091.42 |
6,090.09 |
6,090.09 |
10.9K |
| 09:40 |
6,088.52 |
6,088.52 |
6,083.45 |
6,083.45 |
15.3K |
| 09:41 |
6,082.23 |
6,084.31 |
6,082.23 |
6,082.51 |
14.6K |
| 09:42 |
6,084.19 |
6,088.20 |
6,084.19 |
6,087.24 |
12.5K |
| 09:43 |
6,086.56 |
6,088.82 |
6,086.56 |
6,088.36 |
7.6K |
| 09:44 |
6,086.95 |
6,094.10 |
6,086.95 |
6,094.10 |
12.7K |
| 09:45 |
6,093.42 |
6,096.07 |
6,092.56 |
6,092.56 |
13.4K |
| 09:46 |
6,091.09 |
6,091.09 |
6,089.81 |
6,090.95 |
19.4K |
| 09:47 |
6,092.48 |
6,092.48 |
6,090.96 |
6,091.27 |
9.1K |
| 09:48 |
6,093.91 |
6,098.55 |
6,093.91 |
6,098.55 |
14.9K |
| 09:49 |
6,097.91 |
6,098.12 |
6,097.17 |
6,097.17 |
13.7K |
| 09:50 |
6,096.64 |
6,096.64 |
6,094.00 |
6,095.95 |
15.3K |
| 09:51 |
6,091.64 |
6,091.64 |
6,090.65 |
6,090.65 |
16.9K |
| 09:52 |
6,092.04 |
6,093.88 |
6,092.04 |
6,093.47 |
7.8K |
| 09:53 |
6,093.57 |
6,095.97 |
6,093.57 |
6,095.97 |
6.9K |
| 09:54 |
6,096.05 |
6,097.33 |
6,095.14 |
6,095.14 |
12.3K |
| 09:55 |
6,093.46 |
6,095.94 |
6,093.46 |
6,095.94 |
11.4K |
| 09:56 |
6,094.49 |
6,094.49 |
6,092.44 |
6,093.57 |
16.2K |
| 09:57 |
6,094.79 |
6,096.76 |
6,094.29 |
6,096.76 |
25.3K |
| 09:58 |
6,098.58 |
6,099.89 |
6,098.31 |
6,099.68 |
24.4K |
| 09:59 |
6,099.42 |
6,100.56 |
6,097.95 |
6,097.95 |
13.8K |
| 10:00 |
6,095.83 |
6,095.83 |
6,091.36 |
6,092.50 |
60.6K |
| 10:01 |
6,093.58 |
6,096.21 |
6,093.58 |
6,096.21 |
9.8K |
| 10:02 |
6,096.86 |
6,101.61 |
6,096.86 |
6,101.61 |
8.6K |
| 10:03 |
6,097.70 |
6,097.70 |
6,093.63 |
6,093.93 |
13.9K |
| 10:04 |
6,093.58 |
6,094.39 |
6,091.81 |
6,094.39 |
15.2K |
| 10:05 |
6,094.33 |
6,094.33 |
6,089.86 |
6,089.86 |
15.9K |
| 10:06 |
6,088.65 |
6,089.36 |
6,086.67 |
6,086.67 |
17.2K |
| 10:07 |
6,082.99 |
6,082.99 |
6,080.29 |
6,080.29 |
29.4K |
| 10:08 |
6,082.19 |
6,083.62 |
6,080.43 |
6,083.62 |
14.0K |
| 10:09 |
6,084.56 |
6,088.11 |
6,084.56 |
6,087.73 |
14.7K |
| 10:10 |
6,090.61 |
6,095.33 |
6,090.61 |
6,095.33 |
13.2K |
| 10:11 |
6,095.56 |
6,095.56 |
6,091.23 |
6,091.23 |
19.8K |
| 10:12 |
6,091.22 |
6,091.22 |
6,089.68 |
6,089.96 |
7.2K |
| 10:13 |
6,090.16 |
6,093.17 |
6,090.16 |
6,093.17 |
19.2K |
| 10:14 |
6,092.49 |
6,092.89 |
6,091.79 |
6,092.31 |
10.9K |
| 10:15 |
6,092.82 |
6,092.82 |
6,090.89 |
6,090.89 |
9.9K |
| 10:16 |
6,091.97 |
6,093.83 |
6,091.97 |
6,092.54 |
17.4K |
| 10:17 |
6,093.26 |
6,093.26 |
6,091.60 |
6,092.67 |
23.0K |
| 10:18 |
6,092.68 |
6,092.68 |
6,091.51 |
6,091.51 |
4.9K |
| 10:19 |
6,091.53 |
6,091.88 |
6,090.39 |
6,091.18 |
19.4K |
| 10:20 |
6,091.24 |
6,091.43 |
6,091.04 |
6,091.04 |
11.9K |
| 10:21 |
6,090.89 |
6,091.77 |
6,089.07 |
6,089.44 |
10.9K |
| 10:22 |
6,087.78 |
6,088.86 |
6,087.78 |
6,088.86 |
16.5K |
| 10:23 |
6,088.60 |
6,090.77 |
6,088.60 |
6,090.77 |
27.1K |
| 10:24 |
6,091.83 |
6,091.83 |
6,090.09 |
6,090.09 |
13.5K |
| 10:25 |
6,089.29 |
6,090.90 |
6,089.29 |
6,090.82 |
14.3K |
| 10:26 |
6,091.21 |
6,092.00 |
6,090.31 |
6,092.00 |
14.4K |
| 10:27 |
6,091.98 |
6,091.98 |
6,084.12 |
6,084.12 |
13.0K |
| 10:28 |
6,083.43 |
6,083.43 |
6,079.85 |
6,079.85 |
9.0K |
| 10:29 |
6,079.61 |
6,079.87 |
6,077.55 |
6,078.81 |
22.8K |
| 10:30 |
6,078.30 |
6,079.81 |
6,078.30 |
6,079.81 |
11.4K |
| 10:31 |
6,080.04 |
6,081.63 |
6,080.04 |
6,080.08 |
7.0K |
| 10:32 |
6,080.44 |
6,080.44 |
6,079.40 |
6,079.40 |
12.1K |
| 10:33 |
6,079.40 |
6,079.77 |
6,078.88 |
6,078.88 |
12.7K |
| 10:34 |
6,077.04 |
6,078.97 |
6,077.04 |
6,078.97 |
21.3K |
| 10:35 |
6,078.23 |
6,078.23 |
6,077.34 |
6,078.07 |
6.9K |
| 10:36 |
6,078.58 |
6,079.38 |
6,077.81 |
6,079.38 |
9.2K |
| 10:37 |
6,078.64 |
6,079.78 |
6,078.64 |
6,079.53 |
27.0K |
| 10:38 |
6,080.40 |
6,081.06 |
6,080.20 |
6,081.06 |
4.5K |
| 10:39 |
6,081.18 |
6,082.59 |
6,081.18 |
6,082.59 |
15.5K |
| 10:40 |
6,083.50 |
6,086.39 |
6,083.50 |
6,086.39 |
16.8K |
| 10:41 |
6,086.15 |
6,086.34 |
6,086.15 |
6,086.34 |
7.3K |
| 10:42 |
6,086.98 |
6,087.30 |
6,086.34 |
6,086.34 |
11.0K |
| 10:43 |
6,086.34 |
6,087.90 |
6,086.34 |
6,087.76 |
6.6K |
| 10:44 |
6,088.15 |
6,088.25 |
6,086.67 |
6,086.67 |
9.4K |
| 10:45 |
6,086.38 |
6,087.22 |
6,086.13 |
6,087.18 |
9.4K |
| 10:46 |
6,089.02 |
6,096.42 |
6,089.02 |
6,096.42 |
16.3K |
| 10:47 |
6,097.34 |
6,098.52 |
6,096.18 |
6,098.52 |
9.5K |
| 10:48 |
6,096.75 |
6,096.94 |
6,096.36 |
6,096.94 |
9.2K |
| 10:49 |
6,095.71 |
6,096.37 |
6,095.69 |
6,095.69 |
15.1K |
| 10:50 |
6,093.02 |
6,093.80 |
6,092.56 |
6,093.80 |
11.3K |
| 10:51 |
6,094.54 |
6,094.58 |
6,094.06 |
6,094.19 |
5.8K |
| 10:52 |
6,094.24 |
6,094.24 |
6,089.47 |
6,089.47 |
9.3K |
| 10:53 |
6,089.63 |
6,089.63 |
6,089.04 |
6,089.04 |
3.9K |
| 10:54 |
6,088.03 |
6,089.19 |
6,088.03 |
6,089.19 |
3.6K |
| 10:55 |
6,088.16 |
6,088.16 |
6,083.87 |
6,083.87 |
11.7K |
| 10:56 |
6,083.59 |
6,083.59 |
6,082.98 |
6,083.37 |
21.4K |
| 10:57 |
6,081.57 |
6,081.57 |
6,080.82 |
6,081.47 |
20.0K |
| 10:58 |
6,080.33 |
6,082.51 |
6,080.33 |
6,081.29 |
20.1K |
| 10:59 |
6,081.27 |
6,081.42 |
6,081.27 |
6,081.42 |
10.3K |
| 11:00 |
6,082.63 |
6,083.92 |
6,082.63 |
6,083.92 |
8.7K |
| 11:01 |
6,084.11 |
6,086.30 |
6,083.92 |
6,086.30 |
8.4K |
| 11:02 |
6,089.85 |
6,089.85 |
6,087.86 |
6,087.86 |
18.8K |
| 11:03 |
6,086.80 |
6,086.80 |
6,083.69 |
6,083.69 |
16.0K |
| 11:04 |
6,083.72 |
6,083.72 |
6,082.84 |
6,083.56 |
10.2K |
| 11:05 |
6,084.31 |
6,084.31 |
6,083.32 |
6,083.35 |
5.6K |
| 11:06 |
6,083.43 |
6,083.95 |
6,082.97 |
6,082.97 |
6.3K |
| 11:07 |
6,083.35 |
6,083.84 |
6,083.35 |
6,083.84 |
4.5K |
| 11:08 |
6,084.92 |
6,085.15 |
6,084.66 |
6,084.66 |
8.6K |
| 11:09 |
6,084.72 |
6,085.30 |
6,084.72 |
6,085.30 |
5.6K |
| 11:10 |
6,083.01 |
6,083.01 |
6,082.56 |
6,082.82 |
14.6K |
| 11:11 |
6,082.69 |
6,083.32 |
6,082.69 |
6,083.32 |
3.9K |
| 11:12 |
6,083.32 |
6,083.32 |
6,082.16 |
6,082.16 |
8.2K |
| 11:13 |
6,080.31 |
6,080.45 |
6,079.96 |
6,079.96 |
8.2K |
| 11:14 |
6,079.91 |
6,081.32 |
6,079.91 |
6,081.20 |
5.0K |
| 11:15 |
6,080.74 |
6,080.76 |
6,079.82 |
6,079.82 |
4.7K |
| 11:16 |
6,079.46 |
6,079.52 |
6,078.34 |
6,078.34 |
8.3K |
| 11:17 |
6,076.86 |
6,076.86 |
6,075.43 |
6,076.52 |
22.3K |
| 11:18 |
6,077.07 |
6,077.07 |
6,075.93 |
6,075.93 |
5.1K |
| 11:19 |
6,075.90 |
6,075.90 |
6,075.11 |
6,075.11 |
11.9K |
| 11:20 |
6,074.53 |
6,075.64 |
6,074.36 |
6,075.64 |
6.8K |
| 11:21 |
6,075.81 |
6,079.38 |
6,075.81 |
6,079.38 |
12.0K |
| 11:22 |
6,079.77 |
6,080.79 |
6,079.77 |
6,080.52 |
7.8K |
| 11:23 |
6,081.29 |
6,083.25 |
6,081.29 |
6,083.25 |
6.5K |
| 11:24 |
6,083.86 |
6,084.70 |
6,083.19 |
6,084.70 |
14.1K |
| 11:25 |
6,082.33 |
6,082.33 |
6,079.25 |
6,079.25 |
19.9K |
| 11:26 |
6,078.11 |
6,078.11 |
6,074.92 |
6,074.92 |
10.5K |
| 11:27 |
6,074.41 |
6,075.27 |
6,074.28 |
6,075.27 |
4.5K |
| 11:28 |
6,075.26 |
6,077.46 |
6,075.26 |
6,077.46 |
12.1K |
| 11:29 |
6,075.15 |
6,075.19 |
6,074.81 |
6,074.81 |
13.3K |
| 11:30 |
6,074.87 |
6,075.92 |
6,073.96 |
6,073.96 |
11.8K |
| 11:31 |
6,073.94 |
6,074.03 |
6,073.78 |
6,073.78 |
5.2K |
| 11:32 |
6,073.92 |
6,074.60 |
6,073.82 |
6,074.29 |
4.9K |
| 11:33 |
6,073.82 |
6,074.86 |
6,073.52 |
6,074.86 |
7.0K |
| 11:34 |
6,075.50 |
6,075.50 |
6,074.17 |
6,074.24 |
10.3K |
| 11:35 |
6,074.35 |
6,074.73 |
6,074.35 |
6,074.70 |
5.1K |
| 11:36 |
6,075.07 |
6,075.07 |
6,074.15 |
6,074.15 |
16.1K |
| 11:37 |
6,073.97 |
6,074.19 |
6,073.97 |
6,074.19 |
10.5K |
| 11:38 |
6,073.51 |
6,074.06 |
6,070.82 |
6,070.82 |
20.9K |
| 11:39 |
6,070.01 |
6,071.92 |
6,070.01 |
6,071.92 |
14.0K |
| 11:40 |
6,072.18 |
6,072.18 |
6,069.53 |
6,069.53 |
14.7K |
| 11:41 |
6,069.23 |
6,070.01 |
6,069.15 |
6,069.68 |
10.2K |
| 11:42 |
6,069.96 |
6,070.20 |
6,069.86 |
6,070.20 |
5.6K |
| 11:43 |
6,069.71 |
6,069.71 |
6,067.25 |
6,067.25 |
19.3K |
| 11:44 |
6,066.89 |
6,067.63 |
6,066.65 |
6,066.65 |
10.0K |
| 11:45 |
6,066.45 |
6,067.65 |
6,065.97 |
6,067.65 |
29.3K |
| 11:46 |
6,067.00 |
6,068.10 |
6,066.10 |
6,068.10 |
6.9K |
| 11:47 |
6,067.35 |
6,067.92 |
6,067.35 |
6,067.47 |
5.2K |
| 11:48 |
6,067.99 |
6,068.54 |
6,067.99 |
6,068.54 |
6.5K |
| 11:49 |
6,068.69 |
6,068.75 |
6,068.69 |
6,068.70 |
7.1K |
| 11:50 |
6,068.48 |
6,069.25 |
6,068.48 |
6,069.13 |
10.6K |
| 11:51 |
6,069.77 |
6,069.89 |
6,069.77 |
6,069.85 |
3.0K |
| 11:52 |
6,070.51 |
6,072.79 |
6,070.51 |
6,072.55 |
8.2K |
| 11:53 |
6,073.15 |
6,073.15 |
6,069.79 |
6,069.79 |
17.0K |
| 11:54 |
6,069.92 |
6,069.92 |
6,068.82 |
6,068.82 |
6.3K |
| 11:55 |
6,068.59 |
6,068.98 |
6,068.59 |
6,068.98 |
7.6K |
| 11:56 |
6,069.51 |
6,069.59 |
6,069.03 |
6,069.55 |
6.3K |
| 11:57 |
6,069.66 |
6,069.66 |
6,068.56 |
6,069.12 |
13.8K |
| 11:58 |
6,073.71 |
6,074.07 |
6,072.79 |
6,072.79 |
20.3K |
| 11:59 |
6,072.71 |
6,074.75 |
6,072.71 |
6,074.75 |
7.4K |
| 12:00 |
6,074.56 |
6,074.56 |
6,074.02 |
6,074.02 |
5.5K |
| 12:01 |
6,073.89 |
6,073.89 |
6,073.10 |
6,073.10 |
4.5K |
| 12:02 |
6,073.11 |
6,073.11 |
6,070.74 |
6,070.74 |
10.9K |
| 12:03 |
6,070.74 |
6,070.74 |
6,067.52 |
6,067.99 |
9.2K |
| 12:04 |
6,068.07 |
6,068.07 |
6,067.86 |
6,067.86 |
3.8K |
| 12:05 |
6,069.77 |
6,070.30 |
6,069.77 |
6,070.30 |
6.7K |
| 12:06 |
6,070.22 |
6,072.05 |
6,070.22 |
6,072.05 |
2.5K |
| 12:07 |
6,071.98 |
6,073.05 |
6,071.98 |
6,072.73 |
4.7K |
| 12:08 |
6,071.27 |
6,072.08 |
6,070.74 |
6,071.10 |
15.7K |
| 12:09 |
6,070.55 |
6,070.55 |
6,068.86 |
6,068.86 |
22.3K |
| 12:10 |
6,069.71 |
6,069.71 |
6,068.16 |
6,068.16 |
10.8K |
| 12:11 |
6,066.21 |
6,066.30 |
6,065.87 |
6,065.91 |
89.1K |
| 12:12 |
6,066.17 |
6,066.17 |
6,065.90 |
6,065.90 |
4.6K |
| 12:13 |
6,066.15 |
6,066.15 |
6,066.02 |
6,066.12 |
2.0K |
| 12:14 |
6,067.13 |
6,067.13 |
6,066.30 |
6,066.30 |
11.4K |
| 12:15 |
6,065.74 |
6,065.74 |
6,065.13 |
6,065.13 |
2.9K |
| 12:16 |
6,065.13 |
6,065.13 |
6,063.01 |
6,063.01 |
9.4K |
| 12:17 |
6,060.00 |
6,060.35 |
6,058.84 |
6,058.84 |
26.5K |
| 12:18 |
6,057.13 |
6,057.19 |
6,056.80 |
6,056.80 |
10.3K |
| 12:19 |
6,056.62 |
6,059.88 |
6,056.62 |
6,059.88 |
11.3K |
| 12:20 |
6,058.04 |
6,058.04 |
6,055.85 |
6,055.85 |
6.6K |
| 12:21 |
6,055.79 |
6,056.97 |
6,055.79 |
6,056.97 |
8.3K |
| 12:22 |
6,058.02 |
6,058.02 |
6,054.99 |
6,054.99 |
14.3K |
| 12:23 |
6,055.03 |
6,057.65 |
6,055.03 |
6,057.65 |
8.6K |
| 12:24 |
6,057.65 |
6,059.77 |
6,057.65 |
6,059.77 |
8.0K |
| 12:25 |
6,060.36 |
6,061.61 |
6,060.04 |
6,061.61 |
7.7K |
| 12:26 |
6,061.48 |
6,062.09 |
6,060.30 |
6,060.30 |
59.3K |
| 12:27 |
6,060.58 |
6,060.64 |
6,059.77 |
6,059.77 |
4.5K |
| 12:28 |
6,060.02 |
6,060.08 |
6,059.58 |
6,059.64 |
12.2K |
| 12:29 |
6,060.17 |
6,060.56 |
6,059.56 |
6,060.56 |
17.8K |
| 12:30 |
6,059.92 |
6,059.92 |
6,058.08 |
6,058.08 |
19.6K |
| 12:31 |
6,058.10 |
6,058.76 |
6,058.10 |
6,058.25 |
7.7K |
| 12:32 |
6,056.35 |
6,056.35 |
6,055.18 |
6,055.18 |
17.7K |
| 12:33 |
6,054.08 |
6,054.23 |
6,052.49 |
6,053.71 |
27.3K |
| 12:34 |
6,053.71 |
6,054.66 |
6,053.45 |
6,054.66 |
29.9K |
| 12:35 |
6,053.97 |
6,056.27 |
6,053.97 |
6,056.27 |
5.8K |
| 12:36 |
6,056.26 |
6,056.26 |
6,054.62 |
6,054.62 |
14.0K |
| 12:37 |
6,054.55 |
6,054.55 |
6,053.58 |
6,053.58 |
16.8K |
| 12:38 |
6,054.03 |
6,054.43 |
6,053.56 |
6,054.43 |
9.8K |
| 12:39 |
6,054.21 |
6,054.58 |
6,054.21 |
6,054.44 |
5.8K |
| 12:40 |
6,054.38 |
6,054.38 |
6,053.28 |
6,053.28 |
33.0K |
| 12:41 |
6,053.67 |
6,055.26 |
6,053.67 |
6,055.26 |
3.2K |
| 12:42 |
6,055.19 |
6,055.19 |
6,054.20 |
6,054.20 |
7.4K |
| 12:43 |
6,055.70 |
6,056.01 |
6,055.13 |
6,055.13 |
17.0K |
| 12:44 |
6,055.25 |
6,055.52 |
6,055.25 |
6,055.35 |
3.3K |
| 12:45 |
6,055.77 |
6,055.77 |
6,053.23 |
6,053.23 |
42.7K |
| 12:46 |
6,053.12 |
6,053.83 |
6,053.12 |
6,053.83 |
7.4K |
| 12:47 |
6,053.83 |
6,054.71 |
6,052.38 |
6,052.38 |
23.1K |
| 12:48 |
6,051.68 |
6,051.68 |
6,050.93 |
6,050.93 |
8.0K |
| 12:49 |
6,050.98 |
6,050.98 |
6,050.74 |
6,050.86 |
2.2K |
| 12:50 |
6,050.07 |
6,050.07 |
6,047.36 |
6,047.36 |
17.6K |
| 12:51 |
6,048.02 |
6,048.40 |
6,048.02 |
6,048.40 |
16.8K |
| 12:52 |
6,048.39 |
6,048.74 |
6,048.15 |
6,048.74 |
7.9K |
| 12:53 |
6,047.78 |
6,047.78 |
6,045.62 |
6,045.62 |
6.8K |
| 12:54 |
6,046.43 |
6,046.43 |
6,044.46 |
6,044.85 |
41.7K |
| 12:55 |
6,044.43 |
6,045.62 |
6,044.43 |
6,044.85 |
5.6K |
| 12:56 |
6,045.23 |
6,045.36 |
6,043.18 |
6,043.18 |
10.6K |
| 12:57 |
6,042.97 |
6,042.97 |
6,040.89 |
6,040.89 |
18.5K |
| 12:58 |
6,042.37 |
6,042.37 |
6,040.27 |
6,040.27 |
23.1K |
| 12:59 |
6,040.38 |
6,040.38 |
6,039.78 |
6,039.78 |
17.1K |
| 13:00 |
6,039.11 |
6,039.11 |
6,036.40 |
6,036.40 |
27.1K |
| 13:01 |
6,036.28 |
6,036.28 |
6,034.62 |
6,034.62 |
43.7K |
| 13:02 |
6,032.93 |
6,033.10 |
6,030.97 |
6,030.97 |
10.9K |
| 13:03 |
6,032.13 |
6,032.13 |
6,029.76 |
6,029.76 |
21.8K |
| 13:04 |
6,030.23 |
6,030.71 |
6,030.02 |
6,030.34 |
6.5K |
| 13:05 |
6,030.86 |
6,031.48 |
6,030.04 |
6,030.04 |
23.9K |
| 13:06 |
6,030.43 |
6,031.61 |
6,028.28 |
6,028.28 |
29.1K |
| 13:07 |
6,027.13 |
6,027.65 |
6,026.88 |
6,026.88 |
29.1K |
| 13:08 |
6,028.45 |
6,028.45 |
6,025.41 |
6,025.41 |
25.7K |
| 13:09 |
6,025.59 |
6,025.79 |
6,023.82 |
6,023.82 |
2.8K |
| 13:10 |
6,023.46 |
6,024.28 |
6,023.46 |
6,024.28 |
9.3K |
| 13:11 |
6,024.54 |
6,024.54 |
6,023.76 |
6,024.54 |
12.5K |
| 13:12 |
6,025.29 |
6,027.66 |
6,023.41 |
6,023.41 |
99.4K |
| 13:13 |
6,022.13 |
6,022.13 |
6,020.76 |
6,020.76 |
18.0K |
| 13:14 |
6,020.76 |
6,025.15 |
6,020.76 |
6,025.15 |
11.4K |
| 13:15 |
6,023.46 |
6,025.49 |
6,023.46 |
6,024.95 |
15.0K |
| 13:16 |
6,023.86 |
6,023.86 |
6,021.98 |
6,022.01 |
13.5K |
| 13:17 |
6,023.93 |
6,024.66 |
6,023.30 |
6,024.66 |
22.1K |
| 13:18 |
6,024.91 |
6,024.91 |
6,022.82 |
6,022.82 |
20.1K |
| 13:19 |
6,021.36 |
6,022.37 |
6,021.36 |
6,022.37 |
11.8K |
| 13:20 |
6,021.53 |
6,022.60 |
6,021.53 |
6,022.60 |
34.5K |
| 13:21 |
6,021.91 |
6,022.14 |
6,021.00 |
6,021.00 |
22.3K |
| 13:22 |
6,020.87 |
6,021.59 |
6,020.35 |
6,021.59 |
18.7K |
| 13:23 |
6,021.52 |
6,021.72 |
6,021.48 |
6,021.56 |
8.0K |
| 13:24 |
6,022.31 |
6,022.31 |
6,021.73 |
6,021.73 |
8.1K |
| 13:25 |
6,022.27 |
6,025.20 |
6,022.27 |
6,025.20 |
13.8K |
| 13:26 |
6,024.75 |
6,024.75 |
6,022.59 |
6,022.59 |
19.2K |
| 13:27 |
6,023.16 |
6,023.16 |
6,021.77 |
6,021.77 |
5.6K |
| 13:28 |
6,021.17 |
6,021.56 |
6,020.37 |
6,020.37 |
14.3K |
| 13:29 |
6,020.49 |
6,020.52 |
6,020.02 |
6,020.02 |
10.5K |
| 13:30 |
6,018.84 |
6,018.84 |
6,014.74 |
6,014.74 |
29.1K |
| 13:31 |
6,015.33 |
6,015.33 |
6,013.80 |
6,014.32 |
5.8K |
| 13:32 |
6,014.14 |
6,014.14 |
6,012.43 |
6,012.43 |
13.5K |
| 13:33 |
6,012.90 |
6,015.35 |
6,012.90 |
6,015.35 |
17.5K |
| 13:34 |
6,015.87 |
6,015.87 |
6,015.00 |
6,015.43 |
11.8K |
| 13:35 |
6,016.30 |
6,017.31 |
6,016.30 |
6,016.36 |
13.5K |
| 13:36 |
6,014.49 |
6,014.87 |
6,014.49 |
6,014.78 |
18.0K |
| 13:37 |
6,014.90 |
6,015.88 |
6,014.90 |
6,015.87 |
10.5K |
| 13:38 |
6,017.44 |
6,019.85 |
6,017.44 |
6,019.85 |
16.6K |
| 13:39 |
6,019.45 |
6,019.45 |
6,015.30 |
6,015.30 |
19.6K |
| 13:40 |
6,014.65 |
6,015.45 |
6,013.52 |
6,013.52 |
9.2K |
| 13:41 |
6,012.88 |
6,012.88 |
6,011.46 |
6,012.24 |
18.8K |
| 13:42 |
6,011.85 |
6,011.85 |
6,009.42 |
6,009.42 |
9.3K |
| 13:43 |
6,009.48 |
6,009.48 |
6,008.32 |
6,008.32 |
6.4K |
| 13:44 |
6,010.05 |
6,010.05 |
6,008.33 |
6,008.33 |
20.3K |
| 13:45 |
6,009.10 |
6,009.10 |
6,008.71 |
6,008.85 |
9.3K |
| 13:46 |
6,009.63 |
6,010.57 |
6,009.63 |
6,009.76 |
12.3K |
| 13:47 |
6,008.44 |
6,008.91 |
6,008.44 |
6,008.91 |
9.4K |
| 13:48 |
6,008.40 |
6,009.84 |
6,008.02 |
6,009.84 |
10.4K |
| 13:49 |
6,009.76 |
6,010.23 |
6,009.66 |
6,010.23 |
14.7K |
| 13:50 |
6,010.65 |
6,013.64 |
6,010.65 |
6,013.12 |
17.0K |
| 13:51 |
6,012.94 |
6,014.06 |
6,012.94 |
6,013.94 |
6.5K |
| 13:52 |
6,013.67 |
6,014.44 |
6,013.55 |
6,014.44 |
5.4K |
| 13:53 |
6,014.82 |
6,015.83 |
6,014.69 |
6,015.83 |
9.8K |
| 13:54 |
6,015.29 |
6,015.38 |
6,014.99 |
6,014.99 |
8.2K |
| 13:55 |
6,016.06 |
6,016.60 |
6,015.99 |
6,016.60 |
12.3K |
| 13:56 |
6,017.11 |
6,017.32 |
6,016.62 |
6,016.81 |
4.1K |
| 13:57 |
6,016.78 |
6,016.78 |
6,014.17 |
6,014.17 |
19.0K |
| 13:58 |
6,014.56 |
6,014.56 |
6,012.51 |
6,012.51 |
12.0K |
| 13:59 |
6,011.68 |
6,011.68 |
6,010.98 |
6,010.98 |
3.5K |
| 14:00 |
6,011.50 |
6,011.62 |
6,010.52 |
6,010.97 |
14.5K |
| 14:01 |
6,011.09 |
6,011.09 |
6,008.75 |
6,008.75 |
14.2K |
| 14:02 |
6,009.26 |
6,010.72 |
6,009.26 |
6,010.48 |
5.1K |
| 14:03 |
6,009.84 |
6,009.84 |
6,009.54 |
6,009.54 |
15.2K |
| 14:04 |
6,009.46 |
6,009.91 |
6,009.17 |
6,009.18 |
14.3K |
| 14:05 |
6,009.06 |
6,009.06 |
6,007.93 |
6,008.64 |
18.3K |
| 14:06 |
6,006.36 |
6,007.38 |
6,006.35 |
6,007.38 |
19.4K |
| 14:07 |
6,007.11 |
6,007.38 |
6,006.61 |
6,007.38 |
15.4K |
| 14:08 |
6,007.32 |
6,007.71 |
6,006.55 |
6,007.71 |
9.7K |
| 14:09 |
6,008.16 |
6,011.09 |
6,008.16 |
6,011.09 |
25.5K |
| 14:10 |
6,011.31 |
6,011.31 |
6,010.68 |
6,010.68 |
9.8K |
| 14:11 |
6,010.23 |
6,010.23 |
6,009.65 |
6,009.65 |
12.3K |
| 14:12 |
6,008.67 |
6,009.06 |
6,008.67 |
6,008.82 |
10.7K |
| 14:13 |
6,008.77 |
6,008.77 |
6,007.00 |
6,007.00 |
7.2K |
| 14:14 |
6,006.17 |
6,008.89 |
6,005.80 |
6,008.89 |
23.9K |
| 14:15 |
6,007.53 |
6,007.53 |
6,005.73 |
6,005.73 |
12.5K |
| 14:16 |
6,005.73 |
6,007.01 |
6,005.70 |
6,005.70 |
13.3K |
| 14:17 |
6,005.63 |
6,006.57 |
6,005.63 |
6,005.87 |
8.3K |
| 14:18 |
6,005.80 |
6,005.87 |
6,005.44 |
6,005.87 |
16.4K |
| 14:19 |
6,005.98 |
6,007.10 |
6,005.08 |
6,005.08 |
13.0K |
| 14:20 |
6,005.86 |
6,007.25 |
6,005.86 |
6,006.92 |
17.7K |
| 14:21 |
6,007.11 |
6,007.11 |
6,005.83 |
6,005.83 |
13.7K |
| 14:22 |
6,005.36 |
6,005.36 |
6,002.59 |
6,002.59 |
15.4K |
| 14:23 |
6,002.08 |
6,003.08 |
6,002.08 |
6,003.08 |
10.3K |
| 14:24 |
6,002.17 |
6,002.17 |
6,001.49 |
6,001.49 |
19.0K |
| 14:25 |
6,001.49 |
6,002.66 |
6,001.49 |
6,002.58 |
13.5K |
| 14:26 |
6,002.64 |
6,002.64 |
6,002.24 |
6,002.44 |
8.1K |
| 14:27 |
6,001.75 |
6,004.34 |
6,001.75 |
6,004.34 |
26.9K |
| 14:28 |
6,004.48 |
6,006.38 |
6,004.46 |
6,006.38 |
9.5K |
| 14:29 |
6,006.41 |
6,006.46 |
6,003.70 |
6,003.70 |
28.0K |
| 14:30 |
6,003.67 |
6,005.54 |
6,003.67 |
6,005.54 |
20.7K |
| 14:31 |
6,005.16 |
6,005.16 |
6,001.01 |
6,001.01 |
16.9K |
| 14:32 |
6,001.35 |
6,001.35 |
6,000.92 |
6,001.17 |
3.0K |
| 14:33 |
6,001.17 |
6,001.48 |
5,999.63 |
5,999.63 |
11.0K |
| 14:34 |
6,000.68 |
6,001.66 |
6,000.49 |
6,001.66 |
15.8K |
| 14:35 |
6,001.66 |
6,002.78 |
6,001.21 |
6,002.52 |
11.9K |
| 14:36 |
6,002.13 |
6,002.38 |
6,001.73 |
6,001.73 |
8.3K |
| 14:37 |
6,001.56 |
6,001.56 |
6,000.50 |
6,000.50 |
9.0K |
| 14:38 |
6,001.13 |
6,002.03 |
6,001.13 |
6,001.70 |
21.6K |
| 14:39 |
6,002.57 |
6,002.57 |
6,001.04 |
6,001.35 |
18.1K |
| 14:40 |
6,001.35 |
6,001.43 |
6,001.04 |
6,001.14 |
3.7K |
| 14:41 |
6,000.36 |
6,000.36 |
5,996.77 |
5,996.88 |
17.7K |
| 14:42 |
5,996.88 |
5,996.88 |
5,995.95 |
5,996.07 |
7.6K |
| 14:43 |
5,997.89 |
5,998.43 |
5,997.89 |
5,998.31 |
20.6K |
| 14:44 |
5,997.92 |
5,998.41 |
5,997.19 |
5,997.19 |
7.1K |
| 14:45 |
5,997.77 |
5,997.92 |
5,997.54 |
5,997.54 |
19.1K |
| 14:46 |
5,997.53 |
5,998.99 |
5,997.48 |
5,998.99 |
12.0K |
| 14:47 |
5,996.68 |
5,996.68 |
5,995.85 |
5,996.04 |
10.0K |
| 14:48 |
5,995.91 |
5,995.91 |
5,995.62 |
5,995.91 |
10.2K |
| 14:49 |
5,996.04 |
5,996.30 |
5,995.72 |
5,995.96 |
20.2K |
| 14:50 |
5,996.20 |
5,998.15 |
5,996.20 |
5,998.15 |
14.0K |
| 14:51 |
5,998.27 |
5,998.33 |
5,998.01 |
5,998.33 |
11.0K |
| 14:52 |
5,998.37 |
5,999.83 |
5,998.37 |
5,999.83 |
9.0K |
| 14:53 |
5,999.74 |
6,001.99 |
5,999.74 |
6,001.56 |
23.2K |
| 14:54 |
6,000.80 |
6,001.32 |
5,999.97 |
5,999.97 |
19.2K |
| 14:55 |
5,999.65 |
5,999.78 |
5,999.31 |
5,999.31 |
9.2K |
| 14:56 |
5,999.30 |
5,999.30 |
5,998.27 |
5,998.76 |
15.3K |
| 14:57 |
5,999.88 |
6,001.22 |
5,999.88 |
6,001.22 |
8.2K |
| 14:58 |
6,000.84 |
6,000.84 |
5,999.44 |
5,999.82 |
11.2K |
| 14:59 |
5,999.94 |
6,000.38 |
5,999.94 |
6,000.38 |
29.1K |
| 15:00 |
6,000.06 |
6,000.80 |
5,999.38 |
6,000.43 |
21.6K |
| 15:01 |
6,000.13 |
6,000.13 |
5,998.58 |
5,998.58 |
10.2K |
| 15:02 |
5,998.65 |
5,998.65 |
5,997.08 |
5,997.21 |
14.5K |
| 15:03 |
5,997.40 |
5,998.58 |
5,997.40 |
5,997.44 |
12.6K |
| 15:04 |
5,998.21 |
5,998.61 |
5,998.21 |
5,998.61 |
28.0K |
| 15:05 |
5,999.03 |
5,999.34 |
5,999.03 |
5,999.33 |
4.7K |
| 15:06 |
5,999.31 |
5,999.31 |
5,998.42 |
5,999.10 |
16.5K |
| 15:07 |
5,999.10 |
5,999.22 |
5,998.66 |
5,998.66 |
11.0K |
| 15:08 |
5,998.12 |
5,998.47 |
5,998.12 |
5,998.39 |
10.2K |
| 15:09 |
5,998.51 |
5,999.79 |
5,998.51 |
5,999.79 |
16.2K |
| 15:10 |
6,000.04 |
6,000.07 |
5,999.01 |
5,999.01 |
15.6K |
| 15:11 |
5,998.62 |
5,998.62 |
5,998.20 |
5,998.20 |
8.5K |
| 15:12 |
5,998.13 |
6,000.84 |
5,998.13 |
6,000.84 |
20.6K |
| 15:13 |
6,000.91 |
6,001.41 |
6,000.91 |
6,001.11 |
16.2K |
| 15:14 |
6,001.11 |
6,001.23 |
6,000.99 |
6,001.23 |
1.4K |
| 15:15 |
6,000.76 |
6,000.76 |
5,998.71 |
6,000.53 |
27.2K |
| 15:16 |
6,000.98 |
6,000.98 |
5,999.99 |
5,999.99 |
14.7K |
| 15:17 |
6,001.81 |
6,004.49 |
6,001.81 |
6,004.49 |
35.3K |
| 15:18 |
6,003.89 |
6,004.80 |
6,003.89 |
6,004.74 |
23.4K |
| 15:19 |
6,005.35 |
6,007.29 |
6,005.03 |
6,005.77 |
34.8K |
| 15:20 |
6,005.89 |
6,005.89 |
6,005.24 |
6,005.78 |
11.8K |
| 15:21 |
6,007.14 |
6,007.39 |
6,006.94 |
6,007.39 |
15.0K |
| 15:22 |
6,007.49 |
6,008.51 |
6,006.40 |
6,008.51 |
15.0K |
| 15:23 |
6,008.24 |
6,008.24 |
6,007.57 |
6,007.57 |
14.4K |
| 15:24 |
6,009.19 |
6,010.70 |
6,009.19 |
6,010.51 |
42.7K |
| 15:25 |
6,009.76 |
6,009.76 |
6,007.43 |
6,007.43 |
30.4K |
| 15:26 |
6,007.48 |
6,007.61 |
6,006.38 |
6,006.38 |
17.9K |
| 15:27 |
6,006.88 |
6,007.04 |
6,005.89 |
6,007.04 |
24.3K |
| 15:28 |
6,004.20 |
6,004.60 |
6,003.48 |
6,004.60 |
13.2K |
| 15:29 |
6,004.47 |
6,004.47 |
6,003.25 |
6,003.25 |
12.4K |
| 15:30 |
6,003.51 |
6,003.63 |
6,003.36 |
6,003.36 |
12.8K |
| 15:31 |
6,005.22 |
6,005.22 |
6,004.98 |
6,005.14 |
25.1K |
| 15:32 |
6,004.75 |
6,005.53 |
6,004.75 |
6,005.53 |
12.8K |
| 15:33 |
6,005.80 |
6,005.80 |
6,000.06 |
6,000.06 |
36.6K |
| 15:34 |
5,999.80 |
5,999.80 |
5,997.62 |
5,997.62 |
19.5K |
| 15:35 |
5,997.68 |
5,998.88 |
5,996.62 |
5,996.62 |
24.2K |
| 15:36 |
5,996.71 |
5,998.60 |
5,996.71 |
5,998.60 |
21.5K |
| 15:37 |
5,998.66 |
6,001.68 |
5,998.66 |
6,001.68 |
15.7K |
| 15:38 |
6,001.92 |
6,004.43 |
6,001.92 |
6,004.00 |
22.5K |
| 15:39 |
6,003.44 |
6,003.51 |
6,003.31 |
6,003.50 |
31.4K |
| 15:40 |
6,003.35 |
6,003.43 |
6,001.25 |
6,001.25 |
22.1K |
| 15:41 |
6,000.90 |
6,000.90 |
5,997.96 |
5,997.96 |
17.5K |
| 15:42 |
5,997.67 |
5,998.37 |
5,997.42 |
5,998.37 |
31.4K |
| 15:43 |
5,999.46 |
5,999.46 |
5,998.93 |
5,999.03 |
19.8K |
| 15:44 |
6,001.24 |
6,003.40 |
6,001.21 |
6,003.40 |
28.4K |
| 15:45 |
6,003.28 |
6,003.78 |
6,002.75 |
6,002.95 |
26.6K |
| 15:46 |
6,002.44 |
6,003.95 |
6,002.44 |
6,002.97 |
32.4K |
| 15:47 |
6,002.81 |
6,002.81 |
6,001.84 |
6,001.84 |
44.4K |
| 15:48 |
6,001.98 |
6,001.98 |
6,000.40 |
6,001.37 |
30.5K |
| 15:49 |
6,001.55 |
6,002.74 |
6,000.90 |
6,002.74 |
29.1K |
| 15:50 |
6,002.99 |
6,005.21 |
6,002.14 |
6,003.27 |
126.1K |
| 15:51 |
6,002.14 |
6,002.14 |
5,999.53 |
5,999.77 |
61.9K |
| 15:52 |
6,000.89 |
6,002.24 |
6,000.89 |
6,001.79 |
47.6K |
| 15:53 |
6,001.99 |
6,001.99 |
6,000.45 |
6,001.41 |
34.4K |
| 15:54 |
6,000.51 |
6,000.53 |
6,000.33 |
6,000.53 |
50.7K |
| 15:55 |
6,000.74 |
6,000.74 |
5,996.35 |
5,996.35 |
87.1K |
| 15:56 |
5,994.26 |
5,994.26 |
5,990.80 |
5,991.68 |
85.3K |
| 15:57 |
5,991.25 |
5,993.57 |
5,990.72 |
5,993.57 |
70.4K |
| 15:58 |
5,993.29 |
5,993.93 |
5,993.25 |
5,993.25 |
73.1K |
| 15:59 |
5,992.97 |
5,994.27 |
5,992.25 |
5,993.29 |
128.3K |
| 16:00 |
5,992.99 |
5,992.99 |
5,990.44 |
5,990.44 |
8,270.4K |
| 16:01 |
5,990.44 |
5,990.44 |
5,990.44 |
5,990.44 |
5.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|