| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
5,990.44 |
5,996.68 |
5,985.60 |
5,995.32 |
9,974.7K |
| 09:31 |
5,994.84 |
6,007.46 |
5,994.84 |
6,007.46 |
23.9K |
| 09:32 |
6,009.78 |
6,024.49 |
6,009.78 |
6,024.49 |
324.0K |
| 09:33 |
6,022.93 |
6,022.93 |
6,016.04 |
6,016.04 |
19.1K |
| 09:34 |
6,011.78 |
6,011.78 |
6,004.67 |
6,004.67 |
11.1K |
| 09:35 |
6,009.18 |
6,009.18 |
6,004.52 |
6,006.36 |
24.7K |
| 09:36 |
6,007.43 |
6,011.60 |
6,007.43 |
6,011.60 |
17.3K |
| 09:37 |
6,015.87 |
6,024.57 |
6,015.87 |
6,024.57 |
33.0K |
| 09:38 |
6,031.15 |
6,031.91 |
6,026.82 |
6,026.82 |
14.6K |
| 09:39 |
6,027.94 |
6,027.94 |
6,024.92 |
6,026.95 |
18.7K |
| 09:40 |
6,026.99 |
6,034.97 |
6,026.99 |
6,034.97 |
22.0K |
| 09:41 |
6,041.86 |
6,042.14 |
6,040.33 |
6,040.33 |
25.9K |
| 09:42 |
6,038.83 |
6,040.61 |
6,038.83 |
6,039.28 |
23.2K |
| 09:43 |
6,036.75 |
6,036.75 |
6,033.72 |
6,033.72 |
13.1K |
| 09:44 |
6,033.65 |
6,033.65 |
6,029.98 |
6,029.98 |
19.4K |
| 09:45 |
6,031.13 |
6,035.21 |
6,031.01 |
6,031.63 |
21.0K |
| 09:46 |
6,032.52 |
6,034.67 |
6,032.52 |
6,033.50 |
14.8K |
| 09:47 |
6,030.35 |
6,036.22 |
6,030.35 |
6,034.72 |
31.5K |
| 09:48 |
6,035.01 |
6,035.01 |
6,032.27 |
6,034.96 |
14.4K |
| 09:49 |
6,035.20 |
6,036.88 |
6,035.20 |
6,036.88 |
15.3K |
| 09:50 |
6,036.77 |
6,043.50 |
6,036.77 |
6,041.40 |
46.2K |
| 09:51 |
6,039.05 |
6,039.05 |
6,035.13 |
6,035.13 |
13.3K |
| 09:52 |
6,033.47 |
6,033.47 |
6,029.99 |
6,031.50 |
14.7K |
| 09:53 |
6,032.01 |
6,032.01 |
6,027.23 |
6,027.23 |
13.9K |
| 09:54 |
6,027.65 |
6,029.56 |
6,027.65 |
6,029.56 |
16.3K |
| 09:55 |
6,029.91 |
6,032.65 |
6,029.91 |
6,031.18 |
15.4K |
| 09:56 |
6,032.34 |
6,032.34 |
6,030.65 |
6,031.34 |
8.1K |
| 09:57 |
6,034.72 |
6,036.93 |
6,034.72 |
6,036.53 |
22.1K |
| 09:58 |
6,035.46 |
6,037.59 |
6,034.32 |
6,035.69 |
21.9K |
| 09:59 |
6,032.64 |
6,034.74 |
6,032.64 |
6,033.35 |
33.8K |
| 10:00 |
6,035.42 |
6,039.15 |
6,035.42 |
6,039.15 |
50.5K |
| 10:01 |
6,044.37 |
6,044.37 |
6,040.47 |
6,040.47 |
27.3K |
| 10:02 |
6,037.10 |
6,039.19 |
6,037.10 |
6,037.47 |
25.5K |
| 10:03 |
6,037.28 |
6,038.79 |
6,036.41 |
6,037.35 |
17.4K |
| 10:04 |
6,036.35 |
6,037.89 |
6,036.35 |
6,036.60 |
9.5K |
| 10:05 |
6,033.40 |
6,033.40 |
6,027.09 |
6,027.09 |
26.7K |
| 10:06 |
6,030.42 |
6,030.42 |
6,027.17 |
6,028.13 |
14.4K |
| 10:07 |
6,028.99 |
6,028.99 |
6,025.54 |
6,025.54 |
14.3K |
| 10:08 |
6,025.45 |
6,028.03 |
6,025.45 |
6,028.03 |
13.4K |
| 10:09 |
6,028.71 |
6,030.33 |
6,027.25 |
6,030.33 |
19.2K |
| 10:10 |
6,034.87 |
6,034.87 |
6,032.02 |
6,032.90 |
34.4K |
| 10:11 |
6,030.85 |
6,039.42 |
6,030.85 |
6,039.42 |
21.2K |
| 10:12 |
6,036.56 |
6,036.56 |
6,032.19 |
6,032.19 |
20.4K |
| 10:13 |
6,033.08 |
6,033.08 |
6,029.05 |
6,032.73 |
13.4K |
| 10:14 |
6,034.23 |
6,036.70 |
6,034.11 |
6,035.79 |
12.6K |
| 10:15 |
6,036.97 |
6,037.94 |
6,035.87 |
6,035.87 |
15.4K |
| 10:16 |
6,035.99 |
6,035.99 |
6,033.24 |
6,033.24 |
8.7K |
| 10:17 |
6,033.75 |
6,033.75 |
6,031.14 |
6,031.14 |
10.9K |
| 10:18 |
6,030.93 |
6,035.58 |
6,030.53 |
6,035.58 |
7.6K |
| 10:19 |
6,034.29 |
6,034.29 |
6,029.30 |
6,029.30 |
9.8K |
| 10:20 |
6,028.15 |
6,032.10 |
6,028.15 |
6,030.18 |
11.7K |
| 10:21 |
6,030.09 |
6,035.24 |
6,030.09 |
6,035.24 |
9.8K |
| 10:22 |
6,033.66 |
6,036.74 |
6,033.66 |
6,035.84 |
6.2K |
| 10:23 |
6,033.19 |
6,037.78 |
6,033.19 |
6,037.78 |
9.4K |
| 10:24 |
6,035.82 |
6,035.87 |
6,035.42 |
6,035.69 |
9.5K |
| 10:25 |
6,035.18 |
6,035.18 |
6,034.19 |
6,034.19 |
4.8K |
| 10:26 |
6,035.67 |
6,035.67 |
6,034.28 |
6,034.28 |
9.1K |
| 10:27 |
6,034.33 |
6,034.33 |
6,032.62 |
6,032.62 |
7.4K |
| 10:28 |
6,032.04 |
6,032.04 |
6,028.16 |
6,028.16 |
15.0K |
| 10:29 |
6,029.13 |
6,029.26 |
6,028.34 |
6,028.34 |
11.9K |
| 10:30 |
6,028.53 |
6,029.55 |
6,028.53 |
6,028.97 |
6.3K |
| 10:31 |
6,031.21 |
6,036.47 |
6,031.21 |
6,036.47 |
12.5K |
| 10:32 |
6,035.50 |
6,035.50 |
6,034.43 |
6,034.43 |
16.8K |
| 10:33 |
6,036.53 |
6,036.53 |
6,034.27 |
6,034.27 |
13.6K |
| 10:34 |
6,032.86 |
6,034.86 |
6,031.81 |
6,034.86 |
12.3K |
| 10:35 |
6,033.57 |
6,033.57 |
6,031.67 |
6,031.67 |
5.6K |
| 10:36 |
6,032.72 |
6,034.57 |
6,032.72 |
6,034.57 |
8.2K |
| 10:37 |
6,034.07 |
6,034.07 |
6,032.57 |
6,032.57 |
8.1K |
| 10:38 |
6,031.92 |
6,035.93 |
6,031.92 |
6,035.66 |
10.3K |
| 10:39 |
6,036.27 |
6,037.90 |
6,036.00 |
6,036.00 |
16.2K |
| 10:40 |
6,035.35 |
6,036.16 |
6,034.58 |
6,036.16 |
6.6K |
| 10:41 |
6,036.92 |
6,037.08 |
6,034.86 |
6,034.86 |
13.1K |
| 10:42 |
6,032.80 |
6,033.43 |
6,032.80 |
6,033.43 |
6.4K |
| 10:43 |
6,032.96 |
6,032.96 |
6,032.26 |
6,032.27 |
6.7K |
| 10:44 |
6,033.87 |
6,033.95 |
6,032.95 |
6,032.95 |
7.2K |
| 10:45 |
6,030.85 |
6,032.89 |
6,030.44 |
6,032.51 |
24.5K |
| 10:46 |
6,032.59 |
6,033.01 |
6,031.65 |
6,033.01 |
6.3K |
| 10:47 |
6,032.58 |
6,032.58 |
6,030.83 |
6,031.08 |
9.5K |
| 10:48 |
6,031.68 |
6,034.69 |
6,031.68 |
6,034.69 |
15.7K |
| 10:49 |
6,034.65 |
6,034.65 |
6,033.85 |
6,033.87 |
7.1K |
| 10:50 |
6,034.82 |
6,038.65 |
6,034.82 |
6,038.05 |
12.5K |
| 10:51 |
6,037.35 |
6,037.47 |
6,035.85 |
6,037.40 |
9.5K |
| 10:52 |
6,037.20 |
6,037.20 |
6,034.32 |
6,034.32 |
12.5K |
| 10:53 |
6,034.54 |
6,035.32 |
6,034.16 |
6,034.60 |
6.4K |
| 10:54 |
6,032.80 |
6,032.80 |
6,031.69 |
6,031.69 |
7.9K |
| 10:55 |
6,030.45 |
6,030.45 |
6,027.52 |
6,027.52 |
18.4K |
| 10:56 |
6,027.16 |
6,027.16 |
6,025.49 |
6,025.49 |
9.7K |
| 10:57 |
6,025.56 |
6,027.43 |
6,025.56 |
6,027.43 |
14.7K |
| 10:58 |
6,027.65 |
6,030.79 |
6,027.65 |
6,030.79 |
22.4K |
| 10:59 |
6,030.15 |
6,031.70 |
6,029.78 |
6,031.70 |
10.3K |
| 11:00 |
6,031.89 |
6,033.38 |
6,031.60 |
6,032.90 |
5.0K |
| 11:01 |
6,033.27 |
6,035.36 |
6,033.27 |
6,033.60 |
10.9K |
| 11:02 |
6,033.72 |
6,034.29 |
6,032.61 |
6,032.61 |
6.9K |
| 11:03 |
6,032.73 |
6,033.61 |
6,032.50 |
6,033.38 |
7.6K |
| 11:04 |
6,033.52 |
6,035.20 |
6,032.62 |
6,035.20 |
9.7K |
| 11:05 |
6,035.54 |
6,038.89 |
6,035.54 |
6,038.35 |
10.0K |
| 11:06 |
6,039.77 |
6,041.66 |
6,039.77 |
6,041.02 |
11.9K |
| 11:07 |
6,041.86 |
6,042.61 |
6,041.86 |
6,042.49 |
9.1K |
| 11:08 |
6,042.02 |
6,042.71 |
6,041.12 |
6,041.12 |
18.3K |
| 11:09 |
6,041.37 |
6,041.99 |
6,041.37 |
6,041.87 |
9.5K |
| 11:10 |
6,040.53 |
6,042.46 |
6,040.53 |
6,042.04 |
11.1K |
| 11:11 |
6,042.00 |
6,043.19 |
6,042.00 |
6,043.19 |
5.5K |
| 11:12 |
6,042.43 |
6,042.43 |
6,039.93 |
6,039.93 |
5.9K |
| 11:13 |
6,041.84 |
6,042.23 |
6,041.84 |
6,042.23 |
7.8K |
| 11:14 |
6,043.06 |
6,043.06 |
6,041.00 |
6,041.00 |
9.2K |
| 11:15 |
6,041.17 |
6,041.20 |
6,040.31 |
6,040.45 |
6.5K |
| 11:16 |
6,041.51 |
6,042.07 |
6,041.30 |
6,042.07 |
6.4K |
| 11:17 |
6,042.53 |
6,042.53 |
6,040.16 |
6,040.16 |
10.2K |
| 11:18 |
6,040.68 |
6,040.87 |
6,040.33 |
6,040.33 |
3.9K |
| 11:19 |
6,040.09 |
6,041.48 |
6,040.09 |
6,041.48 |
7.6K |
| 11:20 |
6,042.74 |
6,043.54 |
6,041.96 |
6,043.24 |
9.8K |
| 11:21 |
6,042.82 |
6,042.82 |
6,041.35 |
6,041.35 |
13.4K |
| 11:22 |
6,041.11 |
6,042.53 |
6,041.05 |
6,042.53 |
14.8K |
| 11:23 |
6,044.32 |
6,045.05 |
6,044.32 |
6,045.05 |
7.6K |
| 11:24 |
6,044.37 |
6,045.98 |
6,043.40 |
6,045.98 |
14.6K |
| 11:25 |
6,046.14 |
6,046.47 |
6,045.96 |
6,046.47 |
9.2K |
| 11:26 |
6,046.47 |
6,050.12 |
6,046.47 |
6,050.12 |
10.6K |
| 11:27 |
6,050.24 |
6,052.49 |
6,050.24 |
6,051.82 |
8.0K |
| 11:28 |
6,051.21 |
6,052.93 |
6,051.21 |
6,052.41 |
11.5K |
| 11:29 |
6,052.73 |
6,054.75 |
6,052.73 |
6,054.07 |
7.6K |
| 11:30 |
6,054.27 |
6,055.05 |
6,054.27 |
6,054.57 |
7.4K |
| 11:31 |
6,054.57 |
6,056.22 |
6,054.57 |
6,056.20 |
44.2K |
| 11:32 |
6,055.45 |
6,058.08 |
6,055.45 |
6,058.08 |
56.8K |
| 11:33 |
6,057.12 |
6,057.62 |
6,056.99 |
6,057.62 |
8.4K |
| 11:34 |
6,057.82 |
6,057.82 |
6,056.54 |
6,056.54 |
12.7K |
| 11:35 |
6,056.93 |
6,056.93 |
6,055.01 |
6,055.01 |
7.5K |
| 11:36 |
6,054.94 |
6,055.80 |
6,054.38 |
6,055.80 |
8.9K |
| 11:37 |
6,054.97 |
6,054.97 |
6,052.12 |
6,052.12 |
13.2K |
| 11:38 |
6,051.54 |
6,052.34 |
6,050.23 |
6,052.34 |
12.5K |
| 11:39 |
6,051.66 |
6,051.66 |
6,049.81 |
6,049.81 |
11.7K |
| 11:40 |
6,051.05 |
6,051.47 |
6,050.17 |
6,051.43 |
10.2K |
| 11:41 |
6,053.04 |
6,053.04 |
6,050.01 |
6,050.01 |
13.5K |
| 11:42 |
6,050.26 |
6,051.75 |
6,050.26 |
6,051.75 |
7.5K |
| 11:43 |
6,050.87 |
6,050.87 |
6,050.36 |
6,050.36 |
8.6K |
| 11:44 |
6,048.42 |
6,048.42 |
6,047.67 |
6,047.89 |
6.1K |
| 11:45 |
6,048.30 |
6,049.63 |
6,048.30 |
6,049.63 |
9.8K |
| 11:46 |
6,050.71 |
6,051.34 |
6,050.58 |
6,051.34 |
10.2K |
| 11:47 |
6,049.43 |
6,050.01 |
6,048.89 |
6,050.01 |
11.7K |
| 11:48 |
6,050.89 |
6,050.89 |
6,049.72 |
6,049.72 |
8.9K |
| 11:49 |
6,049.88 |
6,049.88 |
6,048.71 |
6,049.10 |
5.6K |
| 11:50 |
6,049.41 |
6,049.52 |
6,047.75 |
6,047.75 |
10.5K |
| 11:51 |
6,046.71 |
6,047.18 |
6,046.71 |
6,047.18 |
6.1K |
| 11:52 |
6,046.93 |
6,047.02 |
6,046.81 |
6,046.90 |
5.1K |
| 11:53 |
6,046.92 |
6,048.41 |
6,046.92 |
6,048.41 |
8.7K |
| 11:54 |
6,048.41 |
6,048.41 |
6,047.00 |
6,047.18 |
8.6K |
| 11:55 |
6,047.21 |
6,047.30 |
6,046.79 |
6,046.79 |
6.2K |
| 11:56 |
6,047.05 |
6,049.62 |
6,047.05 |
6,049.62 |
10.2K |
| 11:57 |
6,049.49 |
6,049.49 |
6,048.92 |
6,049.47 |
4.3K |
| 11:58 |
6,049.47 |
6,050.26 |
6,049.41 |
6,049.41 |
11.0K |
| 11:59 |
6,049.11 |
6,049.11 |
6,048.47 |
6,048.73 |
3.3K |
| 12:00 |
6,048.54 |
6,049.60 |
6,048.54 |
6,049.60 |
3.2K |
| 12:01 |
6,049.50 |
6,050.90 |
6,049.50 |
6,050.90 |
8.0K |
| 12:02 |
6,050.84 |
6,052.26 |
6,050.84 |
6,052.26 |
4.5K |
| 12:03 |
6,051.78 |
6,053.81 |
6,051.78 |
6,053.81 |
5.5K |
| 12:04 |
6,053.41 |
6,054.28 |
6,053.41 |
6,054.28 |
3.1K |
| 12:05 |
6,054.59 |
6,054.59 |
6,052.36 |
6,052.36 |
16.8K |
| 12:06 |
6,052.36 |
6,052.65 |
6,052.32 |
6,052.32 |
4.6K |
| 12:07 |
6,052.75 |
6,052.75 |
6,050.35 |
6,051.26 |
16.3K |
| 12:08 |
6,051.21 |
6,052.00 |
6,051.21 |
6,052.00 |
8.5K |
| 12:09 |
6,052.00 |
6,052.00 |
6,050.98 |
6,050.98 |
3.7K |
| 12:10 |
6,049.87 |
6,049.87 |
6,049.54 |
6,049.54 |
4.1K |
| 12:11 |
6,049.54 |
6,050.04 |
6,049.27 |
6,049.27 |
5.3K |
| 12:12 |
6,047.06 |
6,047.06 |
6,045.74 |
6,046.12 |
8.8K |
| 12:13 |
6,046.47 |
6,048.12 |
6,046.47 |
6,047.75 |
6.1K |
| 12:14 |
6,049.02 |
6,049.39 |
6,049.02 |
6,049.39 |
8.9K |
| 12:15 |
6,049.45 |
6,051.10 |
6,049.25 |
6,051.10 |
6.6K |
| 12:16 |
6,051.37 |
6,052.32 |
6,051.02 |
6,052.32 |
4.6K |
| 12:17 |
6,053.21 |
6,053.27 |
6,052.53 |
6,052.53 |
3.8K |
| 12:18 |
6,052.41 |
6,053.91 |
6,052.41 |
6,053.91 |
12.5K |
| 12:19 |
6,054.68 |
6,055.38 |
6,054.63 |
6,055.38 |
13.6K |
| 12:20 |
6,055.76 |
6,056.73 |
6,055.76 |
6,056.73 |
4.3K |
| 12:21 |
6,057.46 |
6,057.46 |
6,056.68 |
6,056.68 |
8.5K |
| 12:22 |
6,056.09 |
6,058.80 |
6,056.09 |
6,058.80 |
12.4K |
| 12:23 |
6,058.22 |
6,058.28 |
6,057.74 |
6,057.74 |
5.4K |
| 12:24 |
6,057.67 |
6,057.67 |
6,056.29 |
6,056.29 |
3.7K |
| 12:25 |
6,055.99 |
6,055.99 |
6,054.64 |
6,055.00 |
10.0K |
| 12:26 |
6,055.39 |
6,056.43 |
6,055.39 |
6,056.43 |
5.0K |
| 12:27 |
6,055.94 |
6,055.94 |
6,055.07 |
6,055.07 |
4.5K |
| 12:28 |
6,055.61 |
6,055.61 |
6,054.67 |
6,054.67 |
3.1K |
| 12:29 |
6,054.67 |
6,054.67 |
6,051.90 |
6,051.90 |
6.1K |
| 12:30 |
6,051.01 |
6,051.01 |
6,049.87 |
6,050.13 |
7.6K |
| 12:31 |
6,051.00 |
6,051.29 |
6,051.00 |
6,051.10 |
5.7K |
| 12:32 |
6,051.10 |
6,051.30 |
6,050.23 |
6,050.23 |
6.8K |
| 12:33 |
6,050.75 |
6,050.75 |
6,049.29 |
6,049.47 |
7.7K |
| 12:34 |
6,048.89 |
6,050.61 |
6,048.89 |
6,049.71 |
9.7K |
| 12:35 |
6,049.11 |
6,049.50 |
6,049.11 |
6,049.37 |
4.9K |
| 12:36 |
6,050.06 |
6,058.88 |
6,050.06 |
6,058.88 |
15.8K |
| 12:37 |
6,059.08 |
6,060.20 |
6,059.08 |
6,060.20 |
8.5K |
| 12:38 |
6,060.23 |
6,061.38 |
6,060.23 |
6,060.66 |
11.5K |
| 12:39 |
6,059.96 |
6,059.96 |
6,059.09 |
6,059.09 |
9.3K |
| 12:40 |
6,058.17 |
6,058.17 |
6,056.04 |
6,056.04 |
7.7K |
| 12:41 |
6,054.91 |
6,055.36 |
6,054.79 |
6,055.36 |
6.7K |
| 12:42 |
6,055.47 |
6,055.66 |
6,055.47 |
6,055.65 |
4.6K |
| 12:43 |
6,056.24 |
6,056.28 |
6,055.62 |
6,055.62 |
11.2K |
| 12:44 |
6,055.62 |
6,055.64 |
6,055.31 |
6,055.64 |
5.7K |
| 12:45 |
6,055.70 |
6,060.72 |
6,055.70 |
6,060.72 |
11.7K |
| 12:46 |
6,061.77 |
6,061.77 |
6,059.23 |
6,059.23 |
10.4K |
| 12:47 |
6,059.54 |
6,063.04 |
6,059.54 |
6,063.04 |
5.8K |
| 12:48 |
6,063.08 |
6,063.30 |
6,062.89 |
6,063.30 |
2.5K |
| 12:49 |
6,062.91 |
6,062.91 |
6,061.87 |
6,061.87 |
2.8K |
| 12:50 |
6,062.00 |
6,062.00 |
6,060.70 |
6,060.70 |
15.5K |
| 12:51 |
6,060.12 |
6,060.66 |
6,059.19 |
6,060.66 |
10.6K |
| 12:52 |
6,060.33 |
6,060.33 |
6,056.21 |
6,056.21 |
10.7K |
| 12:53 |
6,056.28 |
6,056.60 |
6,056.28 |
6,056.60 |
2.8K |
| 12:54 |
6,056.41 |
6,056.41 |
6,054.92 |
6,054.92 |
5.2K |
| 12:55 |
6,055.61 |
6,056.31 |
6,054.09 |
6,054.09 |
7.3K |
| 12:56 |
6,053.43 |
6,055.36 |
6,053.17 |
6,055.36 |
12.9K |
| 12:57 |
6,059.32 |
6,059.32 |
6,056.74 |
6,056.74 |
15.5K |
| 12:58 |
6,056.55 |
6,057.77 |
6,056.55 |
6,057.64 |
1.5K |
| 12:59 |
6,058.03 |
6,058.03 |
6,054.86 |
6,054.86 |
12.3K |
| 13:00 |
6,054.48 |
6,054.48 |
6,054.22 |
6,054.22 |
4.6K |
| 13:01 |
6,054.72 |
6,055.66 |
6,054.72 |
6,055.66 |
2.4K |
| 13:02 |
6,054.48 |
6,054.87 |
6,054.48 |
6,054.75 |
5.1K |
| 13:03 |
6,054.97 |
6,055.80 |
6,054.97 |
6,055.80 |
7.0K |
| 13:04 |
6,056.17 |
6,056.22 |
6,055.25 |
6,055.25 |
8.3K |
| 13:05 |
6,054.69 |
6,056.37 |
6,054.69 |
6,055.68 |
11.9K |
| 13:06 |
6,055.68 |
6,056.34 |
6,055.44 |
6,056.34 |
3.4K |
| 13:07 |
6,056.05 |
6,056.05 |
6,055.58 |
6,055.75 |
9.6K |
| 13:08 |
6,056.12 |
6,057.91 |
6,056.12 |
6,057.77 |
3.1K |
| 13:09 |
6,057.48 |
6,057.63 |
6,057.30 |
6,057.38 |
5.7K |
| 13:10 |
6,057.18 |
6,057.99 |
6,057.18 |
6,057.99 |
6.5K |
| 13:11 |
6,058.17 |
6,059.44 |
6,058.17 |
6,059.44 |
19.4K |
| 13:12 |
6,060.69 |
6,060.69 |
6,058.91 |
6,060.68 |
10.0K |
| 13:13 |
6,059.91 |
6,059.95 |
6,058.11 |
6,058.11 |
5.8K |
| 13:14 |
6,058.00 |
6,058.00 |
6,056.94 |
6,056.94 |
2.7K |
| 13:15 |
6,056.94 |
6,056.94 |
6,055.81 |
6,056.31 |
4.6K |
| 13:16 |
6,058.98 |
6,060.49 |
6,058.98 |
6,060.49 |
10.4K |
| 13:17 |
6,060.19 |
6,060.19 |
6,059.85 |
6,059.85 |
5.2K |
| 13:18 |
6,059.85 |
6,061.66 |
6,059.59 |
6,061.66 |
9.3K |
| 13:19 |
6,061.33 |
6,061.33 |
6,060.49 |
6,060.55 |
5.6K |
| 13:20 |
6,061.61 |
6,061.61 |
6,060.97 |
6,061.42 |
7.7K |
| 13:21 |
6,060.51 |
6,060.51 |
6,060.15 |
6,060.15 |
17.6K |
| 13:22 |
6,060.06 |
6,060.33 |
6,059.93 |
6,060.33 |
2.2K |
| 13:23 |
6,060.09 |
6,060.09 |
6,058.09 |
6,058.09 |
8.8K |
| 13:24 |
6,057.50 |
6,057.50 |
6,056.46 |
6,056.46 |
3.3K |
| 13:25 |
6,056.52 |
6,058.54 |
6,056.52 |
6,058.54 |
7.1K |
| 13:26 |
6,058.86 |
6,058.94 |
6,058.62 |
6,058.74 |
7.9K |
| 13:27 |
6,058.74 |
6,058.74 |
6,058.70 |
6,058.74 |
2.8K |
| 13:28 |
6,057.96 |
6,057.96 |
6,057.08 |
6,057.33 |
6.0K |
| 13:29 |
6,057.33 |
6,057.33 |
6,055.03 |
6,055.03 |
6.7K |
| 13:30 |
6,055.18 |
6,056.69 |
6,055.18 |
6,056.30 |
7.6K |
| 13:31 |
6,057.19 |
6,057.19 |
6,055.75 |
6,055.75 |
11.9K |
| 13:32 |
6,056.07 |
6,056.65 |
6,056.07 |
6,056.65 |
4.0K |
| 13:33 |
6,056.07 |
6,056.07 |
6,055.39 |
6,055.87 |
7.2K |
| 13:34 |
6,055.37 |
6,055.37 |
6,054.29 |
6,054.29 |
5.9K |
| 13:35 |
6,054.29 |
6,054.29 |
6,052.80 |
6,052.80 |
9.0K |
| 13:36 |
6,052.73 |
6,054.07 |
6,052.73 |
6,053.92 |
5.6K |
| 13:37 |
6,053.89 |
6,056.83 |
6,053.89 |
6,056.05 |
10.9K |
| 13:38 |
6,056.17 |
6,056.36 |
6,055.80 |
6,056.36 |
2.6K |
| 13:39 |
6,056.03 |
6,056.03 |
6,054.25 |
6,054.25 |
7.6K |
| 13:40 |
6,054.06 |
6,056.70 |
6,054.06 |
6,056.70 |
6.4K |
| 13:41 |
6,057.87 |
6,058.94 |
6,057.87 |
6,058.94 |
4.5K |
| 13:42 |
6,058.94 |
6,058.94 |
6,057.45 |
6,057.45 |
6.8K |
| 13:43 |
6,057.45 |
6,057.45 |
6,056.60 |
6,056.60 |
4.8K |
| 13:44 |
6,056.60 |
6,057.12 |
6,056.07 |
6,056.07 |
6.8K |
| 13:45 |
6,056.85 |
6,058.26 |
6,056.80 |
6,058.26 |
11.8K |
| 13:46 |
6,058.51 |
6,058.63 |
6,057.36 |
6,057.36 |
8.8K |
| 13:47 |
6,057.48 |
6,057.48 |
6,054.89 |
6,054.89 |
7.4K |
| 13:48 |
6,054.56 |
6,054.69 |
6,053.36 |
6,053.36 |
4.6K |
| 13:49 |
6,052.97 |
6,052.97 |
6,052.25 |
6,052.50 |
2.1K |
| 13:50 |
6,052.07 |
6,052.07 |
6,050.24 |
6,050.24 |
10.4K |
| 13:51 |
6,049.86 |
6,049.87 |
6,048.64 |
6,048.64 |
8.7K |
| 13:52 |
6,048.18 |
6,048.40 |
6,047.92 |
6,048.40 |
12.4K |
| 13:53 |
6,048.21 |
6,049.31 |
6,048.21 |
6,049.17 |
6.4K |
| 13:54 |
6,049.17 |
6,049.20 |
6,049.08 |
6,049.08 |
1.2K |
| 13:55 |
6,049.33 |
6,049.58 |
6,048.94 |
6,048.94 |
7.5K |
| 13:56 |
6,049.13 |
6,049.31 |
6,048.81 |
6,049.12 |
9.2K |
| 13:57 |
6,048.54 |
6,048.54 |
6,046.03 |
6,046.03 |
9.7K |
| 13:58 |
6,043.35 |
6,044.16 |
6,043.35 |
6,043.83 |
15.1K |
| 13:59 |
6,043.51 |
6,045.27 |
6,043.51 |
6,045.27 |
9.8K |
| 14:00 |
6,045.22 |
6,046.92 |
6,045.00 |
6,046.92 |
5.6K |
| 14:01 |
6,046.92 |
6,047.08 |
6,046.92 |
6,047.08 |
4.1K |
| 14:02 |
6,047.08 |
6,047.70 |
6,046.57 |
6,047.70 |
11.9K |
| 14:03 |
6,047.68 |
6,047.68 |
6,046.70 |
6,046.70 |
9.9K |
| 14:04 |
6,046.30 |
6,047.42 |
6,046.30 |
6,047.42 |
13.2K |
| 14:05 |
6,047.23 |
6,050.15 |
6,047.23 |
6,050.15 |
9.8K |
| 14:06 |
6,051.68 |
6,051.68 |
6,050.53 |
6,050.73 |
5.8K |
| 14:07 |
6,050.34 |
6,050.41 |
6,050.15 |
6,050.29 |
9.0K |
| 14:08 |
6,048.59 |
6,048.59 |
6,047.02 |
6,047.53 |
14.5K |
| 14:09 |
6,048.14 |
6,048.45 |
6,048.14 |
6,048.26 |
3.5K |
| 14:10 |
6,048.37 |
6,048.51 |
6,048.18 |
6,048.18 |
8.0K |
| 14:11 |
6,048.95 |
6,049.48 |
6,048.71 |
6,049.48 |
14.9K |
| 14:12 |
6,050.39 |
6,052.16 |
6,050.39 |
6,050.83 |
13.3K |
| 14:13 |
6,050.67 |
6,050.67 |
6,048.55 |
6,048.55 |
9.8K |
| 14:14 |
6,048.55 |
6,050.35 |
6,048.36 |
6,050.35 |
4.5K |
| 14:15 |
6,050.84 |
6,051.23 |
6,050.66 |
6,050.66 |
3.1K |
| 14:16 |
6,051.05 |
6,051.41 |
6,049.92 |
6,049.92 |
5.0K |
| 14:17 |
6,049.75 |
6,049.82 |
6,049.59 |
6,049.59 |
2.8K |
| 14:18 |
6,049.82 |
6,049.82 |
6,049.00 |
6,049.00 |
6.1K |
| 14:19 |
6,049.16 |
6,049.22 |
6,047.87 |
6,047.87 |
8.7K |
| 14:20 |
6,047.11 |
6,047.87 |
6,047.11 |
6,047.87 |
5.5K |
| 14:21 |
6,048.39 |
6,048.81 |
6,047.17 |
6,047.17 |
10.1K |
| 14:22 |
6,045.89 |
6,046.49 |
6,045.89 |
6,046.49 |
7.2K |
| 14:23 |
6,046.35 |
6,047.28 |
6,045.54 |
6,047.28 |
10.3K |
| 14:24 |
6,047.28 |
6,047.52 |
6,047.28 |
6,047.49 |
3.1K |
| 14:25 |
6,048.10 |
6,048.10 |
6,047.54 |
6,047.92 |
27.8K |
| 14:26 |
6,049.15 |
6,049.45 |
6,048.85 |
6,048.85 |
9.1K |
| 14:27 |
6,048.46 |
6,049.97 |
6,048.46 |
6,049.97 |
6.9K |
| 14:28 |
6,049.73 |
6,050.99 |
6,049.73 |
6,050.29 |
15.0K |
| 14:29 |
6,050.29 |
6,053.81 |
6,050.29 |
6,053.81 |
18.3K |
| 14:30 |
6,052.70 |
6,053.72 |
6,052.70 |
6,053.72 |
9.5K |
| 14:31 |
6,056.57 |
6,056.87 |
6,056.53 |
6,056.53 |
10.3K |
| 14:32 |
6,055.63 |
6,055.63 |
6,054.89 |
6,054.99 |
15.4K |
| 14:33 |
6,055.49 |
6,057.32 |
6,055.49 |
6,057.32 |
8.3K |
| 14:34 |
6,057.07 |
6,057.89 |
6,056.87 |
6,057.89 |
8.9K |
| 14:35 |
6,058.13 |
6,058.13 |
6,056.02 |
6,056.02 |
9.9K |
| 14:36 |
6,055.37 |
6,055.37 |
6,053.87 |
6,053.87 |
14.6K |
| 14:37 |
6,053.81 |
6,055.27 |
6,053.81 |
6,055.27 |
10.8K |
| 14:38 |
6,055.07 |
6,055.07 |
6,054.31 |
6,054.58 |
5.5K |
| 14:39 |
6,054.84 |
6,056.55 |
6,054.84 |
6,056.30 |
5.3K |
| 14:40 |
6,055.98 |
6,056.54 |
6,055.98 |
6,056.54 |
6.4K |
| 14:41 |
6,055.35 |
6,057.28 |
6,055.31 |
6,057.28 |
18.2K |
| 14:42 |
6,057.49 |
6,058.54 |
6,057.49 |
6,058.54 |
7.2K |
| 14:43 |
6,058.92 |
6,059.43 |
6,058.92 |
6,059.06 |
9.6K |
| 14:44 |
6,058.45 |
6,058.45 |
6,056.90 |
6,057.09 |
5.7K |
| 14:45 |
6,056.77 |
6,056.77 |
6,054.43 |
6,054.43 |
13.8K |
| 14:46 |
6,054.31 |
6,055.01 |
6,054.11 |
6,055.01 |
9.0K |
| 14:47 |
6,054.45 |
6,054.45 |
6,052.97 |
6,052.97 |
9.6K |
| 14:48 |
6,052.85 |
6,052.85 |
6,051.80 |
6,051.80 |
13.7K |
| 14:49 |
6,051.79 |
6,052.24 |
6,051.79 |
6,051.89 |
14.7K |
| 14:50 |
6,051.85 |
6,051.85 |
6,050.35 |
6,050.35 |
12.8K |
| 14:51 |
6,052.29 |
6,054.30 |
6,052.29 |
6,054.22 |
10.7K |
| 14:52 |
6,054.22 |
6,055.78 |
6,054.22 |
6,054.28 |
11.3K |
| 14:53 |
6,054.09 |
6,056.24 |
6,054.09 |
6,056.24 |
3.6K |
| 14:54 |
6,056.24 |
6,056.29 |
6,055.61 |
6,055.61 |
6.2K |
| 14:55 |
6,056.38 |
6,057.91 |
6,056.38 |
6,057.91 |
14.2K |
| 14:56 |
6,059.05 |
6,059.05 |
6,057.97 |
6,058.60 |
10.8K |
| 14:57 |
6,059.02 |
6,059.38 |
6,058.86 |
6,058.86 |
3.8K |
| 14:58 |
6,058.80 |
6,058.92 |
6,058.53 |
6,058.92 |
5.2K |
| 14:59 |
6,059.66 |
6,060.65 |
6,059.66 |
6,060.65 |
8.9K |
| 15:00 |
6,059.52 |
6,059.77 |
6,058.80 |
6,058.80 |
16.3K |
| 15:01 |
6,059.27 |
6,059.46 |
6,057.16 |
6,057.16 |
21.6K |
| 15:02 |
6,057.79 |
6,059.45 |
6,057.79 |
6,058.26 |
22.3K |
| 15:03 |
6,055.58 |
6,056.61 |
6,055.58 |
6,055.76 |
12.8K |
| 15:04 |
6,055.64 |
6,058.20 |
6,054.56 |
6,058.20 |
9.9K |
| 15:05 |
6,058.08 |
6,059.41 |
6,058.01 |
6,058.01 |
10.6K |
| 15:06 |
6,057.58 |
6,057.58 |
6,056.78 |
6,056.87 |
6.0K |
| 15:07 |
6,056.93 |
6,056.93 |
6,056.32 |
6,056.32 |
2.8K |
| 15:08 |
6,056.28 |
6,058.11 |
6,056.28 |
6,058.11 |
9.9K |
| 15:09 |
6,058.17 |
6,058.17 |
6,057.53 |
6,057.88 |
10.9K |
| 15:10 |
6,057.85 |
6,059.58 |
6,057.85 |
6,059.58 |
6.5K |
| 15:11 |
6,059.97 |
6,059.97 |
6,058.42 |
6,058.42 |
5.9K |
| 15:12 |
6,058.52 |
6,059.01 |
6,058.52 |
6,059.01 |
8.7K |
| 15:13 |
6,058.82 |
6,059.02 |
6,058.07 |
6,058.07 |
14.9K |
| 15:14 |
6,056.16 |
6,056.16 |
6,054.02 |
6,054.30 |
16.8K |
| 15:15 |
6,054.06 |
6,057.11 |
6,054.06 |
6,057.11 |
11.3K |
| 15:16 |
6,058.12 |
6,058.12 |
6,057.23 |
6,057.97 |
3.6K |
| 15:17 |
6,057.87 |
6,061.34 |
6,057.87 |
6,060.06 |
21.3K |
| 15:18 |
6,060.06 |
6,060.67 |
6,059.72 |
6,060.08 |
8.3K |
| 15:19 |
6,060.17 |
6,060.26 |
6,059.83 |
6,059.83 |
8.6K |
| 15:20 |
6,057.96 |
6,058.27 |
6,056.43 |
6,056.43 |
18.4K |
| 15:21 |
6,057.20 |
6,059.22 |
6,057.20 |
6,059.22 |
5.3K |
| 15:22 |
6,059.86 |
6,060.63 |
6,057.73 |
6,057.73 |
12.6K |
| 15:23 |
6,056.89 |
6,057.09 |
6,056.12 |
6,056.90 |
9.0K |
| 15:24 |
6,056.90 |
6,056.90 |
6,056.36 |
6,056.36 |
6.3K |
| 15:25 |
6,056.24 |
6,056.85 |
6,056.22 |
6,056.85 |
7.8K |
| 15:26 |
6,057.21 |
6,057.21 |
6,056.69 |
6,056.69 |
5.3K |
| 15:27 |
6,056.06 |
6,058.18 |
6,056.06 |
6,058.18 |
15.9K |
| 15:28 |
6,058.38 |
6,058.50 |
6,057.52 |
6,057.52 |
5.3K |
| 15:29 |
6,057.77 |
6,058.16 |
6,057.77 |
6,058.03 |
7.4K |
| 15:30 |
6,058.28 |
6,059.94 |
6,057.94 |
6,059.85 |
20.9K |
| 15:31 |
6,059.60 |
6,060.31 |
6,059.60 |
6,060.01 |
19.7K |
| 15:32 |
6,059.87 |
6,059.87 |
6,057.21 |
6,057.21 |
10.6K |
| 15:33 |
6,056.65 |
6,057.43 |
6,056.65 |
6,056.99 |
13.4K |
| 15:34 |
6,057.70 |
6,057.70 |
6,057.00 |
6,057.11 |
7.5K |
| 15:35 |
6,057.14 |
6,057.14 |
6,055.22 |
6,055.22 |
12.6K |
| 15:36 |
6,055.22 |
6,055.38 |
6,054.24 |
6,055.38 |
12.7K |
| 15:37 |
6,055.66 |
6,055.91 |
6,055.66 |
6,055.67 |
7.0K |
| 15:38 |
6,055.05 |
6,056.95 |
6,055.05 |
6,056.59 |
14.2K |
| 15:39 |
6,057.15 |
6,057.15 |
6,056.99 |
6,057.04 |
4.2K |
| 15:40 |
6,057.08 |
6,057.66 |
6,057.08 |
6,057.52 |
12.1K |
| 15:41 |
6,057.07 |
6,057.79 |
6,057.03 |
6,057.67 |
27.2K |
| 15:42 |
6,056.40 |
6,056.40 |
6,055.44 |
6,055.89 |
45.2K |
| 15:43 |
6,056.08 |
6,057.47 |
6,056.08 |
6,056.51 |
18.4K |
| 15:44 |
6,056.32 |
6,056.46 |
6,054.09 |
6,054.09 |
18.2K |
| 15:45 |
6,054.07 |
6,054.85 |
6,053.93 |
6,054.85 |
17.0K |
| 15:46 |
6,055.04 |
6,056.04 |
6,055.04 |
6,056.04 |
20.7K |
| 15:47 |
6,056.49 |
6,057.44 |
6,056.49 |
6,057.44 |
19.5K |
| 15:48 |
6,057.82 |
6,058.38 |
6,057.82 |
6,058.38 |
20.7K |
| 15:49 |
6,057.91 |
6,057.91 |
6,057.03 |
6,057.68 |
17.3K |
| 15:50 |
6,056.82 |
6,056.83 |
6,054.96 |
6,054.96 |
88.8K |
| 15:51 |
6,051.57 |
6,051.57 |
6,049.69 |
6,050.07 |
35.3K |
| 15:52 |
6,049.58 |
6,051.94 |
6,049.58 |
6,050.83 |
40.0K |
| 15:53 |
6,051.04 |
6,051.04 |
6,048.22 |
6,048.22 |
38.8K |
| 15:54 |
6,048.28 |
6,048.64 |
6,048.01 |
6,048.64 |
26.7K |
| 15:55 |
6,048.21 |
6,048.57 |
6,048.21 |
6,048.35 |
35.4K |
| 15:56 |
6,048.95 |
6,048.95 |
6,045.07 |
6,045.07 |
104.3K |
| 15:57 |
6,043.99 |
6,043.99 |
6,043.47 |
6,043.50 |
53.3K |
| 15:58 |
6,044.77 |
6,045.56 |
6,044.54 |
6,045.22 |
64.7K |
| 15:59 |
6,045.33 |
6,045.33 |
6,041.19 |
6,041.19 |
131.7K |
| 16:00 |
6,038.90 |
6,039.49 |
6,038.90 |
6,039.49 |
11,327.3K |
| 16:01 |
6,039.49 |
6,039.49 |
6,039.49 |
6,039.49 |
4.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|