| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,039.49 |
6,082.17 |
6,039.49 |
6,082.17 |
440.4K |
| 09:31 |
6,083.53 |
6,090.59 |
6,083.53 |
6,083.93 |
64.4K |
| 09:32 |
6,084.15 |
6,086.64 |
6,084.15 |
6,086.64 |
20.4K |
| 09:33 |
6,094.58 |
6,095.48 |
6,090.70 |
6,090.70 |
21.1K |
| 09:34 |
6,089.94 |
6,089.94 |
6,085.48 |
6,085.48 |
15.2K |
| 09:35 |
6,084.93 |
6,085.25 |
6,083.00 |
6,083.00 |
20.9K |
| 09:36 |
6,079.85 |
6,084.40 |
6,079.85 |
6,081.87 |
9.0K |
| 09:37 |
6,081.38 |
6,089.36 |
6,081.38 |
6,084.92 |
10.8K |
| 09:38 |
6,085.83 |
6,085.83 |
6,079.20 |
6,079.20 |
7.5K |
| 09:39 |
6,079.87 |
6,088.33 |
6,079.87 |
6,088.33 |
13.7K |
| 09:40 |
6,088.19 |
6,088.19 |
6,085.67 |
6,087.10 |
20.3K |
| 09:41 |
6,089.09 |
6,089.09 |
6,088.13 |
6,088.44 |
9.4K |
| 09:42 |
6,090.46 |
6,095.50 |
6,090.46 |
6,094.49 |
27.4K |
| 09:43 |
6,090.40 |
6,093.24 |
6,090.40 |
6,090.49 |
20.3K |
| 09:44 |
6,087.73 |
6,087.73 |
6,084.25 |
6,084.57 |
15.8K |
| 09:45 |
6,085.95 |
6,086.63 |
6,085.95 |
6,086.33 |
13.7K |
| 09:46 |
6,086.10 |
6,088.33 |
6,085.31 |
6,085.45 |
10.8K |
| 09:47 |
6,084.49 |
6,089.38 |
6,083.47 |
6,089.38 |
15.1K |
| 09:48 |
6,086.46 |
6,088.77 |
6,085.83 |
6,088.63 |
13.5K |
| 09:49 |
6,087.78 |
6,089.36 |
6,085.95 |
6,085.95 |
15.5K |
| 09:50 |
6,085.88 |
6,085.88 |
6,083.67 |
6,083.67 |
13.0K |
| 09:51 |
6,085.84 |
6,085.84 |
6,084.89 |
6,085.80 |
31.7K |
| 09:52 |
6,084.87 |
6,085.26 |
6,080.26 |
6,080.26 |
23.8K |
| 09:53 |
6,082.60 |
6,082.60 |
6,077.06 |
6,077.06 |
17.7K |
| 09:54 |
6,079.00 |
6,079.00 |
6,077.28 |
6,077.28 |
30.1K |
| 09:55 |
6,078.73 |
6,079.84 |
6,078.04 |
6,079.84 |
21.1K |
| 09:56 |
6,080.57 |
6,081.21 |
6,080.00 |
6,081.21 |
9.3K |
| 09:57 |
6,078.25 |
6,078.25 |
6,075.60 |
6,077.56 |
10.9K |
| 09:58 |
6,079.07 |
6,079.07 |
6,077.39 |
6,077.39 |
11.1K |
| 09:59 |
6,077.27 |
6,079.71 |
6,077.27 |
6,079.71 |
7.7K |
| 10:00 |
6,079.29 |
6,081.10 |
6,079.29 |
6,079.69 |
26.6K |
| 10:01 |
6,081.56 |
6,084.51 |
6,081.56 |
6,081.90 |
22.8K |
| 10:02 |
6,080.36 |
6,080.36 |
6,076.02 |
6,076.02 |
36.8K |
| 10:03 |
6,075.11 |
6,075.33 |
6,072.93 |
6,072.93 |
10.0K |
| 10:04 |
6,076.28 |
6,076.28 |
6,074.63 |
6,074.63 |
16.5K |
| 10:05 |
6,073.12 |
6,075.12 |
6,073.12 |
6,074.82 |
14.7K |
| 10:06 |
6,072.37 |
6,072.37 |
6,070.65 |
6,070.65 |
6.9K |
| 10:07 |
6,069.84 |
6,071.56 |
6,069.84 |
6,071.54 |
10.2K |
| 10:08 |
6,071.97 |
6,071.97 |
6,067.70 |
6,067.70 |
17.6K |
| 10:09 |
6,067.59 |
6,068.00 |
6,065.69 |
6,065.69 |
11.6K |
| 10:10 |
6,066.21 |
6,067.69 |
6,064.95 |
6,066.31 |
5.8K |
| 10:11 |
6,065.92 |
6,066.94 |
6,065.65 |
6,066.55 |
2.9K |
| 10:12 |
6,066.57 |
6,066.83 |
6,065.36 |
6,065.36 |
13.9K |
| 10:13 |
6,065.68 |
6,065.68 |
6,064.51 |
6,065.29 |
6.2K |
| 10:14 |
6,065.29 |
6,065.29 |
6,063.83 |
6,064.09 |
16.0K |
| 10:15 |
6,060.87 |
6,060.96 |
6,060.52 |
6,060.52 |
12.1K |
| 10:16 |
6,059.59 |
6,060.02 |
6,058.45 |
6,059.43 |
7.9K |
| 10:17 |
6,059.96 |
6,060.22 |
6,059.96 |
6,060.22 |
10.5K |
| 10:18 |
6,059.20 |
6,059.20 |
6,054.79 |
6,054.79 |
11.7K |
| 10:19 |
6,054.13 |
6,057.54 |
6,054.13 |
6,054.20 |
13.7K |
| 10:20 |
6,054.83 |
6,055.03 |
6,054.09 |
6,054.58 |
11.4K |
| 10:21 |
6,053.57 |
6,053.57 |
6,051.89 |
6,052.15 |
11.6K |
| 10:22 |
6,052.26 |
6,052.26 |
6,051.63 |
6,051.75 |
10.6K |
| 10:23 |
6,053.70 |
6,054.85 |
6,053.31 |
6,053.31 |
30.0K |
| 10:24 |
6,051.35 |
6,051.35 |
6,047.14 |
6,047.14 |
10.1K |
| 10:25 |
6,044.83 |
6,044.83 |
6,043.06 |
6,044.50 |
15.5K |
| 10:26 |
6,045.61 |
6,045.61 |
6,045.33 |
6,045.58 |
6.8K |
| 10:27 |
6,043.10 |
6,046.22 |
6,042.74 |
6,046.22 |
8.5K |
| 10:28 |
6,047.09 |
6,047.84 |
6,046.51 |
6,046.51 |
8.6K |
| 10:29 |
6,044.08 |
6,044.08 |
6,041.44 |
6,041.44 |
18.5K |
| 10:30 |
6,040.54 |
6,042.23 |
6,040.54 |
6,041.72 |
11.6K |
| 10:31 |
6,043.61 |
6,043.95 |
6,042.13 |
6,043.95 |
8.6K |
| 10:32 |
6,044.19 |
6,044.89 |
6,043.62 |
6,043.62 |
4.0K |
| 10:33 |
6,043.75 |
6,044.78 |
6,043.75 |
6,044.78 |
4.4K |
| 10:34 |
6,043.38 |
6,043.38 |
6,040.82 |
6,040.82 |
13.3K |
| 10:35 |
6,040.82 |
6,044.25 |
6,040.82 |
6,044.25 |
6.9K |
| 10:36 |
6,043.96 |
6,043.96 |
6,043.01 |
6,043.85 |
7.0K |
| 10:37 |
6,043.32 |
6,045.64 |
6,043.32 |
6,045.64 |
8.4K |
| 10:38 |
6,044.85 |
6,045.89 |
6,044.39 |
6,045.89 |
9.2K |
| 10:39 |
6,046.20 |
6,046.20 |
6,044.86 |
6,045.25 |
4.5K |
| 10:40 |
6,044.75 |
6,046.44 |
6,044.44 |
6,046.44 |
17.4K |
| 10:41 |
6,047.37 |
6,047.37 |
6,046.92 |
6,047.36 |
10.2K |
| 10:42 |
6,047.75 |
6,047.75 |
6,046.33 |
6,046.33 |
6.6K |
| 10:43 |
6,046.71 |
6,050.35 |
6,046.71 |
6,050.35 |
14.9K |
| 10:44 |
6,051.73 |
6,052.97 |
6,051.73 |
6,052.63 |
11.3K |
| 10:45 |
6,053.40 |
6,054.52 |
6,053.40 |
6,054.52 |
3.8K |
| 10:46 |
6,054.29 |
6,054.29 |
6,052.30 |
6,052.33 |
13.4K |
| 10:47 |
6,050.93 |
6,050.93 |
6,048.49 |
6,049.38 |
6.8K |
| 10:48 |
6,049.83 |
6,050.65 |
6,049.49 |
6,050.65 |
5.4K |
| 10:49 |
6,051.34 |
6,052.36 |
6,051.34 |
6,051.52 |
11.9K |
| 10:50 |
6,051.64 |
6,052.66 |
6,051.64 |
6,052.21 |
11.2K |
| 10:51 |
6,051.82 |
6,053.58 |
6,051.82 |
6,053.58 |
11.1K |
| 10:52 |
6,053.85 |
6,053.85 |
6,053.34 |
6,053.70 |
58.0K |
| 10:53 |
6,053.94 |
6,053.94 |
6,049.93 |
6,051.39 |
13.8K |
| 10:54 |
6,051.44 |
6,051.44 |
6,050.38 |
6,051.13 |
9.1K |
| 10:55 |
6,050.74 |
6,051.58 |
6,048.35 |
6,051.58 |
17.8K |
| 10:56 |
6,054.12 |
6,055.34 |
6,053.87 |
6,054.44 |
8.0K |
| 10:57 |
6,053.16 |
6,053.16 |
6,050.41 |
6,050.41 |
5.6K |
| 10:58 |
6,052.90 |
6,053.57 |
6,052.65 |
6,053.57 |
7.1K |
| 10:59 |
6,053.17 |
6,053.17 |
6,050.45 |
6,050.45 |
7.3K |
| 11:00 |
6,053.15 |
6,053.33 |
6,050.86 |
6,050.86 |
29.6K |
| 11:01 |
6,050.80 |
6,052.11 |
6,050.10 |
6,052.11 |
9.9K |
| 11:02 |
6,052.52 |
6,052.91 |
6,051.31 |
6,051.31 |
4.4K |
| 11:03 |
6,051.69 |
6,052.13 |
6,051.07 |
6,051.07 |
6.9K |
| 11:04 |
6,050.91 |
6,052.76 |
6,050.91 |
6,052.49 |
7.7K |
| 11:05 |
6,053.71 |
6,053.71 |
6,052.44 |
6,052.57 |
8.3K |
| 11:06 |
6,053.01 |
6,054.59 |
6,053.01 |
6,054.59 |
3.7K |
| 11:07 |
6,053.82 |
6,054.65 |
6,053.82 |
6,054.65 |
4.7K |
| 11:08 |
6,052.59 |
6,052.59 |
6,049.16 |
6,049.54 |
13.6K |
| 11:09 |
6,049.15 |
6,049.15 |
6,048.03 |
6,048.03 |
2.5K |
| 11:10 |
6,048.47 |
6,049.38 |
6,048.47 |
6,048.91 |
6.2K |
| 11:11 |
6,051.19 |
6,056.06 |
6,051.19 |
6,056.06 |
18.6K |
| 11:12 |
6,054.91 |
6,055.19 |
6,053.89 |
6,053.89 |
5.1K |
| 11:13 |
6,054.28 |
6,054.82 |
6,053.74 |
6,053.74 |
6.4K |
| 11:14 |
6,053.13 |
6,053.13 |
6,051.62 |
6,051.62 |
10.4K |
| 11:15 |
6,052.24 |
6,052.50 |
6,052.24 |
6,052.39 |
3.0K |
| 11:16 |
6,052.26 |
6,052.26 |
6,049.73 |
6,049.73 |
6.8K |
| 11:17 |
6,049.13 |
6,049.13 |
6,048.24 |
6,048.65 |
10.9K |
| 11:18 |
6,047.43 |
6,048.52 |
6,047.06 |
6,048.52 |
5.6K |
| 11:19 |
6,049.61 |
6,050.52 |
6,049.61 |
6,050.42 |
11.1K |
| 11:20 |
6,049.93 |
6,049.93 |
6,048.54 |
6,048.54 |
9.1K |
| 11:21 |
6,048.16 |
6,048.16 |
6,044.22 |
6,044.22 |
9.4K |
| 11:22 |
6,043.87 |
6,043.87 |
6,042.90 |
6,042.90 |
8.1K |
| 11:23 |
6,042.64 |
6,043.18 |
6,042.64 |
6,043.18 |
9.1K |
| 11:24 |
6,043.18 |
6,044.71 |
6,043.18 |
6,044.32 |
17.4K |
| 11:25 |
6,044.46 |
6,045.18 |
6,044.46 |
6,045.18 |
8.6K |
| 11:26 |
6,046.48 |
6,046.63 |
6,046.14 |
6,046.14 |
16.2K |
| 11:27 |
6,046.14 |
6,047.28 |
6,046.14 |
6,047.28 |
7.6K |
| 11:28 |
6,047.28 |
6,047.78 |
6,047.28 |
6,047.78 |
11.1K |
| 11:29 |
6,048.17 |
6,048.40 |
6,048.14 |
6,048.14 |
11.4K |
| 11:30 |
6,047.55 |
6,049.12 |
6,047.55 |
6,047.58 |
13.0K |
| 11:31 |
6,046.12 |
6,046.12 |
6,043.73 |
6,043.76 |
25.3K |
| 11:32 |
6,044.15 |
6,044.15 |
6,043.42 |
6,043.42 |
6.2K |
| 11:33 |
6,042.08 |
6,042.71 |
6,041.93 |
6,042.71 |
15.1K |
| 11:34 |
6,042.32 |
6,043.22 |
6,042.32 |
6,043.22 |
9.3K |
| 11:35 |
6,043.49 |
6,043.49 |
6,041.59 |
6,041.59 |
10.8K |
| 11:36 |
6,042.56 |
6,044.03 |
6,042.56 |
6,043.25 |
11.2K |
| 11:37 |
6,043.12 |
6,044.65 |
6,043.12 |
6,044.65 |
16.9K |
| 11:38 |
6,042.77 |
6,047.03 |
6,042.77 |
6,047.03 |
19.4K |
| 11:39 |
6,045.73 |
6,045.73 |
6,044.73 |
6,045.12 |
7.8K |
| 11:40 |
6,045.08 |
6,045.08 |
6,040.33 |
6,040.33 |
23.4K |
| 11:41 |
6,040.90 |
6,041.33 |
6,040.90 |
6,041.33 |
3.0K |
| 11:42 |
6,040.07 |
6,040.07 |
6,039.61 |
6,039.81 |
8.2K |
| 11:43 |
6,039.81 |
6,039.81 |
6,037.64 |
6,037.64 |
4.9K |
| 11:44 |
6,038.03 |
6,038.03 |
6,036.71 |
6,036.71 |
3.2K |
| 11:45 |
6,036.42 |
6,037.15 |
6,036.42 |
6,036.65 |
12.3K |
| 11:46 |
6,037.96 |
6,040.23 |
6,037.96 |
6,040.23 |
8.0K |
| 11:47 |
6,039.29 |
6,041.60 |
6,038.80 |
6,041.60 |
13.0K |
| 11:48 |
6,040.51 |
6,041.73 |
6,040.51 |
6,041.73 |
4.9K |
| 11:49 |
6,041.93 |
6,043.01 |
6,041.93 |
6,042.61 |
10.8K |
| 11:50 |
6,045.68 |
6,047.86 |
6,045.33 |
6,047.86 |
14.7K |
| 11:51 |
6,047.93 |
6,050.96 |
6,047.93 |
6,050.82 |
9.3K |
| 11:52 |
6,051.03 |
6,051.03 |
6,049.33 |
6,049.33 |
7.1K |
| 11:53 |
6,048.07 |
6,048.63 |
6,046.00 |
6,046.00 |
19.1K |
| 11:54 |
6,045.95 |
6,046.28 |
6,045.65 |
6,046.12 |
8.2K |
| 11:55 |
6,046.12 |
6,046.61 |
6,046.12 |
6,046.18 |
5.6K |
| 11:56 |
6,046.82 |
6,048.90 |
6,046.35 |
6,048.90 |
7.0K |
| 11:57 |
6,048.74 |
6,048.74 |
6,044.54 |
6,045.61 |
10.5K |
| 11:58 |
6,047.18 |
6,047.52 |
6,046.97 |
6,047.52 |
10.1K |
| 11:59 |
6,047.19 |
6,047.19 |
6,046.37 |
6,046.42 |
3.9K |
| 12:00 |
6,045.97 |
6,045.97 |
6,044.51 |
6,044.90 |
7.4K |
| 12:01 |
6,044.79 |
6,045.53 |
6,043.32 |
6,043.32 |
7.1K |
| 12:02 |
6,043.40 |
6,044.18 |
6,043.15 |
6,044.18 |
3.6K |
| 12:03 |
6,043.98 |
6,044.10 |
6,043.85 |
6,043.85 |
6.0K |
| 12:04 |
6,043.52 |
6,043.52 |
6,041.54 |
6,042.65 |
11.7K |
| 12:05 |
6,042.81 |
6,043.99 |
6,042.81 |
6,043.99 |
5.2K |
| 12:06 |
6,043.99 |
6,046.20 |
6,043.99 |
6,046.20 |
7.0K |
| 12:07 |
6,045.82 |
6,045.82 |
6,044.78 |
6,044.78 |
7.4K |
| 12:08 |
6,044.78 |
6,045.38 |
6,044.78 |
6,045.38 |
7.9K |
| 12:09 |
6,044.76 |
6,044.78 |
6,044.20 |
6,044.40 |
13.8K |
| 12:10 |
6,044.78 |
6,044.81 |
6,044.40 |
6,044.77 |
6.7K |
| 12:11 |
6,044.82 |
6,045.20 |
6,044.31 |
6,044.31 |
5.7K |
| 12:12 |
6,044.18 |
6,044.18 |
6,043.63 |
6,043.63 |
8.2K |
| 12:13 |
6,043.54 |
6,043.87 |
6,043.29 |
6,043.29 |
13.4K |
| 12:14 |
6,042.78 |
6,042.78 |
6,042.40 |
6,042.42 |
3.9K |
| 12:15 |
6,042.42 |
6,042.42 |
6,041.48 |
6,041.66 |
5.2K |
| 12:16 |
6,043.33 |
6,043.50 |
6,042.85 |
6,043.50 |
6.0K |
| 12:17 |
6,044.72 |
6,045.10 |
6,044.21 |
6,045.10 |
7.6K |
| 12:18 |
6,045.42 |
6,045.42 |
6,044.80 |
6,044.80 |
3.5K |
| 12:19 |
6,045.75 |
6,045.75 |
6,044.72 |
6,044.72 |
7.4K |
| 12:20 |
6,045.05 |
6,045.05 |
6,044.11 |
6,044.11 |
6.1K |
| 12:21 |
6,044.50 |
6,045.08 |
6,044.31 |
6,044.31 |
2.6K |
| 12:22 |
6,044.07 |
6,044.41 |
6,043.89 |
6,044.41 |
7.4K |
| 12:23 |
6,044.00 |
6,044.11 |
6,043.73 |
6,043.99 |
6.3K |
| 12:24 |
6,044.24 |
6,045.33 |
6,044.24 |
6,045.33 |
14.6K |
| 12:25 |
6,046.45 |
6,046.91 |
6,046.45 |
6,046.91 |
11.1K |
| 12:26 |
6,047.07 |
6,047.80 |
6,047.07 |
6,047.10 |
4.6K |
| 12:27 |
6,045.55 |
6,046.05 |
6,045.55 |
6,046.05 |
6.5K |
| 12:28 |
6,046.12 |
6,046.36 |
6,045.46 |
6,045.58 |
3.9K |
| 12:29 |
6,045.78 |
6,047.34 |
6,045.78 |
6,047.34 |
6.2K |
| 12:30 |
6,046.57 |
6,046.57 |
6,044.61 |
6,046.05 |
12.8K |
| 12:31 |
6,046.36 |
6,046.67 |
6,046.36 |
6,046.54 |
5.4K |
| 12:32 |
6,045.58 |
6,045.58 |
6,043.03 |
6,045.44 |
9.7K |
| 12:33 |
6,045.75 |
6,046.38 |
6,045.16 |
6,046.38 |
4.9K |
| 12:34 |
6,046.38 |
6,047.97 |
6,046.38 |
6,047.06 |
8.5K |
| 12:35 |
6,046.47 |
6,047.54 |
6,046.47 |
6,047.16 |
3.6K |
| 12:36 |
6,047.16 |
6,047.16 |
6,046.35 |
6,046.87 |
1.9K |
| 12:37 |
6,048.24 |
6,048.88 |
6,048.24 |
6,048.88 |
6.7K |
| 12:38 |
6,048.31 |
6,050.14 |
6,048.28 |
6,050.14 |
3.8K |
| 12:39 |
6,049.75 |
6,050.35 |
6,049.75 |
6,050.35 |
4.9K |
| 12:40 |
6,049.90 |
6,049.93 |
6,049.73 |
6,049.73 |
4.9K |
| 12:41 |
6,048.68 |
6,049.07 |
6,048.68 |
6,048.73 |
2.8K |
| 12:42 |
6,048.34 |
6,052.92 |
6,048.34 |
6,052.92 |
9.5K |
| 12:43 |
6,052.90 |
6,053.73 |
6,052.90 |
6,053.28 |
5.2K |
| 12:44 |
6,054.15 |
6,055.43 |
6,053.21 |
6,055.43 |
26.7K |
| 12:45 |
6,054.72 |
6,055.86 |
6,054.72 |
6,055.08 |
5.5K |
| 12:46 |
6,053.65 |
6,054.29 |
6,053.65 |
6,054.25 |
3.0K |
| 12:47 |
6,053.55 |
6,053.71 |
6,053.11 |
6,053.11 |
11.9K |
| 12:48 |
6,053.27 |
6,054.82 |
6,053.27 |
6,054.69 |
4.3K |
| 12:49 |
6,055.04 |
6,058.40 |
6,055.04 |
6,058.40 |
4.1K |
| 12:50 |
6,058.34 |
6,058.47 |
6,057.73 |
6,057.73 |
8.2K |
| 12:51 |
6,057.73 |
6,058.03 |
6,057.73 |
6,058.02 |
5.3K |
| 12:52 |
6,057.85 |
6,058.83 |
6,057.85 |
6,058.83 |
4.4K |
| 12:53 |
6,059.28 |
6,059.28 |
6,058.49 |
6,058.49 |
6.7K |
| 12:54 |
6,058.74 |
6,058.81 |
6,057.83 |
6,057.83 |
3.8K |
| 12:55 |
6,057.37 |
6,058.00 |
6,057.30 |
6,058.00 |
11.5K |
| 12:56 |
6,059.23 |
6,059.67 |
6,059.02 |
6,059.67 |
10.0K |
| 12:57 |
6,060.44 |
6,061.95 |
6,060.44 |
6,061.82 |
11.9K |
| 12:58 |
6,062.03 |
6,062.93 |
6,061.32 |
6,061.32 |
10.7K |
| 12:59 |
6,061.32 |
6,064.35 |
6,061.32 |
6,064.35 |
9.5K |
| 13:00 |
6,064.35 |
6,067.02 |
6,064.35 |
6,067.02 |
13.8K |
| 13:01 |
6,066.58 |
6,066.58 |
6,065.95 |
6,066.08 |
9.2K |
| 13:02 |
6,066.08 |
6,066.57 |
6,066.08 |
6,066.53 |
4.1K |
| 13:03 |
6,067.81 |
6,068.20 |
6,067.81 |
6,068.20 |
6.4K |
| 13:04 |
6,068.37 |
6,070.22 |
6,068.37 |
6,070.22 |
9.7K |
| 13:05 |
6,070.32 |
6,071.68 |
6,070.32 |
6,071.55 |
9.8K |
| 13:06 |
6,068.59 |
6,070.28 |
6,067.81 |
6,070.28 |
26.8K |
| 13:07 |
6,070.28 |
6,071.61 |
6,070.28 |
6,071.02 |
10.0K |
| 13:08 |
6,070.58 |
6,070.66 |
6,070.14 |
6,070.14 |
7.7K |
| 13:09 |
6,070.01 |
6,070.01 |
6,069.12 |
6,069.12 |
6.8K |
| 13:10 |
6,069.68 |
6,069.68 |
6,069.07 |
6,069.07 |
4.7K |
| 13:11 |
6,069.46 |
6,070.41 |
6,069.46 |
6,069.65 |
11.0K |
| 13:12 |
6,069.59 |
6,069.85 |
6,069.59 |
6,069.85 |
8.8K |
| 13:13 |
6,069.49 |
6,069.49 |
6,069.29 |
6,069.29 |
11.6K |
| 13:14 |
6,069.87 |
6,069.87 |
6,068.71 |
6,068.71 |
4.8K |
| 13:15 |
6,068.65 |
6,068.88 |
6,067.92 |
6,067.92 |
11.9K |
| 13:16 |
6,068.16 |
6,070.92 |
6,068.16 |
6,070.92 |
7.2K |
| 13:17 |
6,072.36 |
6,072.36 |
6,071.39 |
6,071.39 |
9.0K |
| 13:18 |
6,070.64 |
6,073.18 |
6,070.64 |
6,071.45 |
6.2K |
| 13:19 |
6,071.78 |
6,072.56 |
6,071.40 |
6,072.56 |
3.9K |
| 13:20 |
6,072.00 |
6,072.97 |
6,072.00 |
6,072.97 |
4.7K |
| 13:21 |
6,073.69 |
6,074.94 |
6,073.30 |
6,074.94 |
7.2K |
| 13:22 |
6,075.71 |
6,075.71 |
6,073.93 |
6,073.93 |
9.2K |
| 13:23 |
6,073.49 |
6,073.49 |
6,073.37 |
6,073.49 |
4.0K |
| 13:24 |
6,073.64 |
6,074.17 |
6,073.64 |
6,074.17 |
3.5K |
| 13:25 |
6,073.97 |
6,074.92 |
6,073.97 |
6,074.92 |
12.7K |
| 13:26 |
6,075.18 |
6,076.21 |
6,075.18 |
6,076.21 |
7.3K |
| 13:27 |
6,075.13 |
6,075.13 |
6,074.06 |
6,074.06 |
9.1K |
| 13:28 |
6,073.40 |
6,073.40 |
6,071.85 |
6,072.16 |
6.4K |
| 13:29 |
6,071.95 |
6,071.95 |
6,070.25 |
6,070.25 |
13.6K |
| 13:30 |
6,070.06 |
6,070.06 |
6,068.96 |
6,068.96 |
7.0K |
| 13:31 |
6,068.04 |
6,069.39 |
6,068.04 |
6,069.39 |
6.4K |
| 13:32 |
6,069.84 |
6,071.74 |
6,069.84 |
6,071.74 |
4.5K |
| 13:33 |
6,072.22 |
6,072.74 |
6,072.05 |
6,072.74 |
15.7K |
| 13:34 |
6,072.86 |
6,074.05 |
6,072.80 |
6,074.05 |
7.3K |
| 13:35 |
6,072.75 |
6,072.75 |
6,072.30 |
6,072.62 |
11.4K |
| 13:36 |
6,073.33 |
6,074.63 |
6,073.33 |
6,074.63 |
7.6K |
| 13:37 |
6,075.04 |
6,077.65 |
6,075.04 |
6,077.65 |
7.4K |
| 13:38 |
6,077.83 |
6,079.75 |
6,077.83 |
6,079.75 |
12.1K |
| 13:39 |
6,081.51 |
6,084.47 |
6,081.51 |
6,084.47 |
18.5K |
| 13:40 |
6,084.13 |
6,084.87 |
6,084.13 |
6,084.19 |
30.9K |
| 13:41 |
6,083.46 |
6,085.49 |
6,083.46 |
6,085.26 |
13.5K |
| 13:42 |
6,084.49 |
6,086.39 |
6,084.49 |
6,086.39 |
11.6K |
| 13:43 |
6,086.71 |
6,089.18 |
6,086.71 |
6,089.05 |
15.4K |
| 13:44 |
6,088.23 |
6,088.23 |
6,086.16 |
6,086.16 |
15.8K |
| 13:45 |
6,086.28 |
6,086.28 |
6,085.78 |
6,085.78 |
9.0K |
| 13:46 |
6,085.78 |
6,085.78 |
6,084.48 |
6,084.48 |
4.4K |
| 13:47 |
6,084.55 |
6,084.55 |
6,082.99 |
6,083.51 |
10.0K |
| 13:48 |
6,083.41 |
6,083.66 |
6,083.17 |
6,083.17 |
10.2K |
| 13:49 |
6,083.18 |
6,083.86 |
6,083.18 |
6,083.76 |
15.1K |
| 13:50 |
6,083.72 |
6,083.98 |
6,083.54 |
6,083.54 |
16.0K |
| 13:51 |
6,082.28 |
6,084.28 |
6,082.28 |
6,083.89 |
20.2K |
| 13:52 |
6,083.89 |
6,083.89 |
6,082.31 |
6,083.32 |
6.4K |
| 13:53 |
6,083.34 |
6,083.76 |
6,083.11 |
6,083.76 |
17.5K |
| 13:54 |
6,083.18 |
6,083.31 |
6,082.86 |
6,082.86 |
5.3K |
| 13:55 |
6,082.80 |
6,082.80 |
6,081.23 |
6,081.29 |
22.5K |
| 13:56 |
6,081.35 |
6,081.35 |
6,078.82 |
6,078.95 |
5.2K |
| 13:57 |
6,078.66 |
6,080.54 |
6,078.27 |
6,080.12 |
14.5K |
| 13:58 |
6,080.24 |
6,080.68 |
6,080.24 |
6,080.49 |
7.5K |
| 13:59 |
6,079.22 |
6,079.22 |
6,077.51 |
6,077.51 |
8.1K |
| 14:00 |
6,077.43 |
6,077.43 |
6,076.21 |
6,076.33 |
8.7K |
| 14:01 |
6,077.20 |
6,079.13 |
6,077.20 |
6,078.74 |
16.4K |
| 14:02 |
6,078.74 |
6,079.00 |
6,078.35 |
6,079.00 |
6.7K |
| 14:03 |
6,079.14 |
6,079.41 |
6,078.49 |
6,078.49 |
19.7K |
| 14:04 |
6,078.49 |
6,078.49 |
6,077.55 |
6,077.55 |
4.6K |
| 14:05 |
6,077.67 |
6,079.62 |
6,077.67 |
6,079.21 |
11.7K |
| 14:06 |
6,079.51 |
6,079.97 |
6,079.21 |
6,079.80 |
18.1K |
| 14:07 |
6,080.31 |
6,080.31 |
6,079.11 |
6,079.57 |
4.7K |
| 14:08 |
6,080.21 |
6,080.21 |
6,079.13 |
6,079.56 |
10.4K |
| 14:09 |
6,079.43 |
6,079.43 |
6,078.40 |
6,078.40 |
3.2K |
| 14:10 |
6,078.04 |
6,078.27 |
6,078.02 |
6,078.02 |
5.2K |
| 14:11 |
6,079.32 |
6,079.32 |
6,077.92 |
6,077.92 |
13.8K |
| 14:12 |
6,077.81 |
6,078.00 |
6,077.11 |
6,077.11 |
6.5K |
| 14:13 |
6,077.04 |
6,077.04 |
6,076.60 |
6,076.76 |
8.5K |
| 14:14 |
6,076.88 |
6,076.98 |
6,076.41 |
6,076.45 |
9.5K |
| 14:15 |
6,076.56 |
6,076.56 |
6,075.13 |
6,075.13 |
7.9K |
| 14:16 |
6,074.63 |
6,074.63 |
6,072.57 |
6,072.57 |
9.1K |
| 14:17 |
6,072.55 |
6,076.44 |
6,072.55 |
6,075.98 |
12.0K |
| 14:18 |
6,076.04 |
6,076.04 |
6,075.53 |
6,075.57 |
6.9K |
| 14:19 |
6,075.64 |
6,075.64 |
6,073.90 |
6,073.90 |
7.2K |
| 14:20 |
6,074.05 |
6,075.91 |
6,074.05 |
6,074.86 |
14.8K |
| 14:21 |
6,074.29 |
6,075.19 |
6,074.29 |
6,075.19 |
7.5K |
| 14:22 |
6,074.80 |
6,076.06 |
6,074.80 |
6,075.99 |
14.9K |
| 14:23 |
6,079.10 |
6,079.47 |
6,079.10 |
6,079.30 |
10.2K |
| 14:24 |
6,078.72 |
6,079.72 |
6,078.72 |
6,079.72 |
18.7K |
| 14:25 |
6,079.10 |
6,079.10 |
6,078.20 |
6,078.34 |
9.4K |
| 14:26 |
6,077.52 |
6,077.52 |
6,075.75 |
6,076.39 |
15.0K |
| 14:27 |
6,076.75 |
6,076.90 |
6,076.74 |
6,076.90 |
4.9K |
| 14:28 |
6,075.99 |
6,075.99 |
6,074.26 |
6,074.26 |
13.5K |
| 14:29 |
6,074.20 |
6,074.35 |
6,073.42 |
6,073.42 |
7.0K |
| 14:30 |
6,073.50 |
6,074.02 |
6,073.50 |
6,074.02 |
7.5K |
| 14:31 |
6,074.02 |
6,074.45 |
6,073.96 |
6,074.45 |
4.2K |
| 14:32 |
6,074.22 |
6,075.31 |
6,074.22 |
6,075.29 |
8.0K |
| 14:33 |
6,075.44 |
6,075.44 |
6,074.54 |
6,074.78 |
7.9K |
| 14:34 |
6,074.60 |
6,074.99 |
6,074.29 |
6,074.99 |
21.6K |
| 14:35 |
6,076.23 |
6,078.54 |
6,076.23 |
6,076.71 |
20.1K |
| 14:36 |
6,076.71 |
6,079.08 |
6,076.71 |
6,079.08 |
9.1K |
| 14:37 |
6,079.20 |
6,080.96 |
6,078.86 |
6,079.94 |
35.8K |
| 14:38 |
6,079.45 |
6,081.47 |
6,078.99 |
6,078.99 |
15.6K |
| 14:39 |
6,080.85 |
6,081.10 |
6,080.84 |
6,080.84 |
9.9K |
| 14:40 |
6,080.74 |
6,081.74 |
6,080.74 |
6,081.42 |
13.6K |
| 14:41 |
6,080.70 |
6,081.77 |
6,080.70 |
6,081.77 |
5.7K |
| 14:42 |
6,082.14 |
6,084.81 |
6,082.14 |
6,084.81 |
20.4K |
| 14:43 |
6,084.84 |
6,085.77 |
6,084.84 |
6,085.77 |
16.5K |
| 14:44 |
6,085.33 |
6,085.44 |
6,084.37 |
6,084.37 |
21.5K |
| 14:45 |
6,083.60 |
6,083.60 |
6,081.60 |
6,081.60 |
17.2K |
| 14:46 |
6,081.01 |
6,081.01 |
6,079.97 |
6,080.23 |
17.4K |
| 14:47 |
6,080.31 |
6,086.64 |
6,080.31 |
6,086.64 |
14.4K |
| 14:48 |
6,088.21 |
6,088.21 |
6,086.92 |
6,087.46 |
13.9K |
| 14:49 |
6,088.21 |
6,088.21 |
6,086.77 |
6,086.77 |
5.2K |
| 14:50 |
6,087.60 |
6,087.91 |
6,086.35 |
6,086.35 |
20.0K |
| 14:51 |
6,086.71 |
6,086.84 |
6,086.04 |
6,086.84 |
5.2K |
| 14:52 |
6,087.95 |
6,089.25 |
6,087.95 |
6,088.57 |
13.5K |
| 14:53 |
6,088.04 |
6,088.36 |
6,087.69 |
6,087.69 |
8.9K |
| 14:54 |
6,087.06 |
6,089.05 |
6,086.52 |
6,089.05 |
19.3K |
| 14:55 |
6,089.36 |
6,091.04 |
6,089.36 |
6,090.55 |
11.5K |
| 14:56 |
6,090.60 |
6,092.39 |
6,090.60 |
6,091.96 |
10.5K |
| 14:57 |
6,092.43 |
6,092.53 |
6,091.50 |
6,092.29 |
10.8K |
| 14:58 |
6,093.94 |
6,094.16 |
6,093.82 |
6,094.16 |
24.3K |
| 14:59 |
6,094.16 |
6,094.16 |
6,093.78 |
6,093.89 |
6.6K |
| 15:00 |
6,094.27 |
6,095.26 |
6,093.92 |
6,094.77 |
19.8K |
| 15:01 |
6,094.21 |
6,094.21 |
6,094.09 |
6,094.20 |
7.0K |
| 15:02 |
6,094.58 |
6,094.91 |
6,094.52 |
6,094.52 |
5.4K |
| 15:03 |
6,094.08 |
6,094.08 |
6,093.47 |
6,093.47 |
5.8K |
| 15:04 |
6,093.08 |
6,094.38 |
6,093.03 |
6,094.38 |
14.0K |
| 15:05 |
6,094.19 |
6,094.19 |
6,093.08 |
6,093.08 |
6.6K |
| 15:06 |
6,092.36 |
6,094.01 |
6,092.36 |
6,093.46 |
11.3K |
| 15:07 |
6,093.50 |
6,095.20 |
6,093.50 |
6,095.20 |
5.6K |
| 15:08 |
6,095.79 |
6,096.21 |
6,095.19 |
6,095.19 |
12.4K |
| 15:09 |
6,095.39 |
6,095.39 |
6,092.54 |
6,092.54 |
11.8K |
| 15:10 |
6,092.80 |
6,092.80 |
6,092.45 |
6,092.45 |
9.5K |
| 15:11 |
6,093.14 |
6,094.39 |
6,093.14 |
6,094.24 |
10.4K |
| 15:12 |
6,095.18 |
6,096.20 |
6,095.18 |
6,095.76 |
13.6K |
| 15:13 |
6,094.71 |
6,094.71 |
6,092.93 |
6,093.07 |
9.5K |
| 15:14 |
6,093.48 |
6,093.94 |
6,093.48 |
6,093.94 |
5.7K |
| 15:15 |
6,095.41 |
6,098.37 |
6,095.41 |
6,097.91 |
22.4K |
| 15:16 |
6,097.01 |
6,097.01 |
6,095.66 |
6,095.66 |
11.4K |
| 15:17 |
6,095.54 |
6,095.66 |
6,095.15 |
6,095.66 |
3.4K |
| 15:18 |
6,095.62 |
6,095.62 |
6,094.02 |
6,094.14 |
10.6K |
| 15:19 |
6,094.39 |
6,097.41 |
6,094.39 |
6,097.41 |
20.9K |
| 15:20 |
6,096.77 |
6,099.92 |
6,095.95 |
6,099.92 |
17.9K |
| 15:21 |
6,099.28 |
6,100.56 |
6,099.05 |
6,100.20 |
12.1K |
| 15:22 |
6,100.30 |
6,103.35 |
6,100.30 |
6,102.83 |
11.5K |
| 15:23 |
6,102.93 |
6,104.24 |
6,102.93 |
6,104.24 |
9.0K |
| 15:24 |
6,105.83 |
6,107.07 |
6,105.83 |
6,107.07 |
30.3K |
| 15:25 |
6,105.86 |
6,105.86 |
6,103.84 |
6,103.84 |
33.5K |
| 15:26 |
6,104.21 |
6,104.81 |
6,103.98 |
6,103.98 |
28.6K |
| 15:27 |
6,104.48 |
6,104.48 |
6,102.80 |
6,103.10 |
9.3K |
| 15:28 |
6,102.44 |
6,102.44 |
6,100.19 |
6,100.19 |
15.6K |
| 15:29 |
6,100.07 |
6,100.07 |
6,098.59 |
6,099.58 |
14.0K |
| 15:30 |
6,099.31 |
6,099.31 |
6,096.38 |
6,097.15 |
16.0K |
| 15:31 |
6,096.16 |
6,098.26 |
6,096.16 |
6,098.26 |
26.5K |
| 15:32 |
6,097.70 |
6,097.75 |
6,097.35 |
6,097.36 |
19.4K |
| 15:33 |
6,097.25 |
6,098.55 |
6,097.25 |
6,098.55 |
8.6K |
| 15:34 |
6,098.54 |
6,098.54 |
6,096.68 |
6,096.68 |
12.8K |
| 15:35 |
6,096.03 |
6,096.80 |
6,095.97 |
6,095.97 |
15.8K |
| 15:36 |
6,094.88 |
6,094.94 |
6,093.59 |
6,093.59 |
11.1K |
| 15:37 |
6,093.59 |
6,093.78 |
6,093.24 |
6,093.24 |
15.6K |
| 15:38 |
6,093.27 |
6,095.87 |
6,092.92 |
6,095.87 |
20.9K |
| 15:39 |
6,097.63 |
6,097.63 |
6,096.07 |
6,096.85 |
18.7K |
| 15:40 |
6,096.34 |
6,096.34 |
6,096.07 |
6,096.07 |
18.3K |
| 15:41 |
6,095.87 |
6,098.03 |
6,095.87 |
6,097.45 |
23.4K |
| 15:42 |
6,097.27 |
6,097.36 |
6,096.91 |
6,097.36 |
12.1K |
| 15:43 |
6,096.65 |
6,097.77 |
6,096.65 |
6,097.38 |
19.4K |
| 15:44 |
6,096.78 |
6,099.38 |
6,096.78 |
6,098.26 |
26.3K |
| 15:45 |
6,098.74 |
6,098.95 |
6,098.37 |
6,098.37 |
19.8K |
| 15:46 |
6,098.37 |
6,099.45 |
6,097.54 |
6,099.45 |
20.3K |
| 15:47 |
6,099.51 |
6,099.61 |
6,098.50 |
6,098.50 |
25.5K |
| 15:48 |
6,098.13 |
6,098.20 |
6,097.11 |
6,097.11 |
20.3K |
| 15:49 |
6,097.55 |
6,098.04 |
6,097.55 |
6,097.86 |
20.3K |
| 15:50 |
6,098.49 |
6,109.05 |
6,098.49 |
6,109.05 |
120.4K |
| 15:51 |
6,108.49 |
6,108.49 |
6,105.64 |
6,106.03 |
34.5K |
| 15:52 |
6,105.45 |
6,105.45 |
6,104.56 |
6,105.01 |
34.3K |
| 15:53 |
6,104.14 |
6,104.88 |
6,103.39 |
6,104.24 |
41.5K |
| 15:54 |
6,103.93 |
6,104.40 |
6,103.93 |
6,104.28 |
53.1K |
| 15:55 |
6,103.31 |
6,104.65 |
6,103.07 |
6,103.07 |
54.7K |
| 15:56 |
6,102.77 |
6,103.43 |
6,102.77 |
6,103.28 |
143.0K |
| 15:57 |
6,103.30 |
6,104.22 |
6,103.09 |
6,103.09 |
90.4K |
| 15:58 |
6,103.56 |
6,103.93 |
6,103.56 |
6,103.93 |
72.1K |
| 15:59 |
6,103.77 |
6,105.26 |
6,103.77 |
6,104.07 |
169.5K |
| 16:00 |
6,104.46 |
6,104.63 |
6,104.46 |
6,104.63 |
11,776.2K |
| 16:01 |
6,104.63 |
6,104.63 |
6,104.63 |
6,104.63 |
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
|