| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,115.33 |
6,115.44 |
6,112.05 |
6,115.44 |
85.9K |
| 09:31 |
6,110.36 |
6,111.89 |
6,108.84 |
6,108.84 |
25.8K |
| 09:32 |
6,108.16 |
6,108.54 |
6,107.33 |
6,107.33 |
6.7K |
| 09:33 |
6,106.83 |
6,109.79 |
6,104.00 |
6,104.00 |
32.7K |
| 09:34 |
6,103.23 |
6,103.23 |
6,101.49 |
6,101.49 |
9.9K |
| 09:35 |
6,094.68 |
6,097.16 |
6,094.68 |
6,097.16 |
15.6K |
| 09:36 |
6,101.72 |
6,105.45 |
6,101.72 |
6,105.45 |
15.9K |
| 09:37 |
6,104.51 |
6,111.25 |
6,104.51 |
6,111.25 |
15.4K |
| 09:38 |
6,117.12 |
6,117.84 |
6,117.06 |
6,117.06 |
26.1K |
| 09:39 |
6,116.94 |
6,117.76 |
6,116.69 |
6,116.69 |
16.2K |
| 09:40 |
6,118.23 |
6,118.23 |
6,116.32 |
6,117.77 |
13.9K |
| 09:41 |
6,115.48 |
6,117.58 |
6,115.15 |
6,117.58 |
11.2K |
| 09:42 |
6,117.45 |
6,119.62 |
6,117.45 |
6,119.11 |
9.4K |
| 09:43 |
6,118.92 |
6,120.64 |
6,117.63 |
6,118.77 |
16.2K |
| 09:44 |
6,119.45 |
6,123.20 |
6,119.45 |
6,123.20 |
9.8K |
| 09:45 |
6,122.86 |
6,124.48 |
6,122.36 |
6,124.48 |
13.9K |
| 09:46 |
6,125.99 |
6,127.85 |
6,125.99 |
6,127.85 |
27.3K |
| 09:47 |
6,126.42 |
6,126.64 |
6,125.79 |
6,126.64 |
28.2K |
| 09:48 |
6,127.85 |
6,130.82 |
6,127.85 |
6,130.82 |
16.4K |
| 09:49 |
6,130.29 |
6,135.22 |
6,130.29 |
6,134.45 |
13.2K |
| 09:50 |
6,134.77 |
6,134.77 |
6,132.09 |
6,134.22 |
15.3K |
| 09:51 |
6,135.68 |
6,141.65 |
6,135.68 |
6,141.65 |
16.0K |
| 09:52 |
6,140.38 |
6,142.34 |
6,140.38 |
6,142.34 |
7.0K |
| 09:53 |
6,142.63 |
6,143.16 |
6,141.47 |
6,143.16 |
14.3K |
| 09:54 |
6,142.68 |
6,145.32 |
6,142.68 |
6,145.32 |
14.0K |
| 09:55 |
6,146.78 |
6,146.78 |
6,140.75 |
6,140.75 |
17.9K |
| 09:56 |
6,138.29 |
6,138.32 |
6,135.63 |
6,137.75 |
13.6K |
| 09:57 |
6,137.51 |
6,137.51 |
6,133.32 |
6,133.32 |
17.5K |
| 09:58 |
6,134.67 |
6,136.90 |
6,134.57 |
6,136.90 |
11.0K |
| 09:59 |
6,137.17 |
6,137.90 |
6,137.06 |
6,137.90 |
7.2K |
| 10:00 |
6,137.84 |
6,139.41 |
6,137.23 |
6,139.41 |
22.2K |
| 10:01 |
6,138.56 |
6,139.18 |
6,138.56 |
6,138.87 |
12.6K |
| 10:02 |
6,139.18 |
6,140.11 |
6,138.09 |
6,140.11 |
14.6K |
| 10:03 |
6,139.73 |
6,139.73 |
6,136.98 |
6,139.69 |
16.6K |
| 10:04 |
6,140.31 |
6,141.01 |
6,140.11 |
6,141.01 |
12.8K |
| 10:05 |
6,140.45 |
6,140.77 |
6,139.84 |
6,139.84 |
7.9K |
| 10:06 |
6,140.30 |
6,140.67 |
6,139.48 |
6,140.58 |
15.6K |
| 10:07 |
6,140.67 |
6,140.67 |
6,138.53 |
6,139.10 |
17.3K |
| 10:08 |
6,138.34 |
6,142.16 |
6,138.34 |
6,141.27 |
7.2K |
| 10:09 |
6,139.86 |
6,140.35 |
6,138.30 |
6,140.35 |
16.3K |
| 10:10 |
6,140.81 |
6,141.63 |
6,136.44 |
6,136.44 |
8.6K |
| 10:11 |
6,137.34 |
6,137.97 |
6,137.21 |
6,137.85 |
9.9K |
| 10:12 |
6,137.69 |
6,140.04 |
6,137.69 |
6,140.04 |
14.1K |
| 10:13 |
6,139.74 |
6,139.74 |
6,139.14 |
6,139.14 |
10.9K |
| 10:14 |
6,139.91 |
6,140.71 |
6,138.53 |
6,140.71 |
10.8K |
| 10:15 |
6,141.21 |
6,143.06 |
6,141.21 |
6,142.25 |
13.0K |
| 10:16 |
6,143.72 |
6,143.72 |
6,143.42 |
6,143.55 |
33.1K |
| 10:17 |
6,143.20 |
6,143.20 |
6,140.45 |
6,140.45 |
6.5K |
| 10:18 |
6,140.07 |
6,141.59 |
6,140.07 |
6,141.59 |
22.4K |
| 10:19 |
6,141.78 |
6,142.18 |
6,141.78 |
6,141.85 |
7.7K |
| 10:20 |
6,140.48 |
6,141.19 |
6,140.48 |
6,140.80 |
6.0K |
| 10:21 |
6,140.80 |
6,141.58 |
6,140.80 |
6,141.30 |
3.1K |
| 10:22 |
6,142.77 |
6,143.32 |
6,142.68 |
6,142.68 |
7.6K |
| 10:23 |
6,143.29 |
6,144.88 |
6,143.29 |
6,144.33 |
22.1K |
| 10:24 |
6,145.34 |
6,145.96 |
6,145.34 |
6,145.70 |
7.3K |
| 10:25 |
6,147.51 |
6,147.91 |
6,147.11 |
6,147.67 |
22.5K |
| 10:26 |
6,146.10 |
6,150.57 |
6,146.10 |
6,150.25 |
28.2K |
| 10:27 |
6,149.22 |
6,151.13 |
6,149.22 |
6,149.97 |
23.1K |
| 10:28 |
6,149.58 |
6,151.03 |
6,148.70 |
6,151.03 |
11.7K |
| 10:29 |
6,150.25 |
6,150.25 |
6,148.44 |
6,148.44 |
4.7K |
| 10:30 |
6,149.72 |
6,149.72 |
6,149.49 |
6,149.49 |
9.7K |
| 10:31 |
6,150.53 |
6,151.08 |
6,150.44 |
6,151.08 |
9.0K |
| 10:32 |
6,151.31 |
6,153.78 |
6,151.31 |
6,153.78 |
6.1K |
| 10:33 |
6,153.50 |
6,154.15 |
6,153.50 |
6,153.98 |
22.3K |
| 10:34 |
6,154.22 |
6,154.22 |
6,152.29 |
6,152.29 |
3.7K |
| 10:35 |
6,152.26 |
6,153.01 |
6,151.03 |
6,151.03 |
7.9K |
| 10:36 |
6,151.39 |
6,152.03 |
6,151.23 |
6,152.03 |
6.0K |
| 10:37 |
6,153.37 |
6,153.37 |
6,152.35 |
6,152.35 |
10.0K |
| 10:38 |
6,153.65 |
6,153.65 |
6,153.45 |
6,153.45 |
7.1K |
| 10:39 |
6,153.05 |
6,153.05 |
6,150.62 |
6,152.01 |
10.2K |
| 10:40 |
6,151.94 |
6,151.94 |
6,151.50 |
6,151.50 |
3.5K |
| 10:41 |
6,151.83 |
6,152.04 |
6,151.22 |
6,151.22 |
4.3K |
| 10:42 |
6,150.97 |
6,152.97 |
6,150.97 |
6,152.97 |
8.7K |
| 10:43 |
6,153.98 |
6,155.74 |
6,153.98 |
6,155.74 |
11.1K |
| 10:44 |
6,157.49 |
6,158.93 |
6,157.49 |
6,158.83 |
15.9K |
| 10:45 |
6,158.89 |
6,158.99 |
6,156.41 |
6,156.41 |
11.1K |
| 10:46 |
6,156.41 |
6,156.41 |
6,155.45 |
6,155.45 |
3.3K |
| 10:47 |
6,154.68 |
6,154.68 |
6,153.01 |
6,153.01 |
5.5K |
| 10:48 |
6,153.13 |
6,155.74 |
6,153.13 |
6,155.74 |
7.8K |
| 10:49 |
6,156.70 |
6,157.99 |
6,156.58 |
6,157.99 |
9.2K |
| 10:50 |
6,158.15 |
6,160.03 |
6,158.15 |
6,159.26 |
5.6K |
| 10:51 |
6,159.38 |
6,159.70 |
6,158.55 |
6,158.55 |
6.2K |
| 10:52 |
6,158.55 |
6,158.55 |
6,157.08 |
6,157.08 |
9.1K |
| 10:53 |
6,157.01 |
6,158.65 |
6,157.01 |
6,158.50 |
25.9K |
| 10:54 |
6,158.50 |
6,159.51 |
6,158.50 |
6,159.51 |
3.2K |
| 10:55 |
6,159.90 |
6,159.90 |
6,159.38 |
6,159.89 |
7.1K |
| 10:56 |
6,159.35 |
6,159.35 |
6,158.17 |
6,158.17 |
9.0K |
| 10:57 |
6,157.74 |
6,158.43 |
6,157.53 |
6,158.43 |
4.6K |
| 10:58 |
6,158.50 |
6,159.03 |
6,157.92 |
6,159.03 |
7.1K |
| 10:59 |
6,158.77 |
6,158.77 |
6,158.19 |
6,158.19 |
13.7K |
| 11:00 |
6,158.77 |
6,160.22 |
6,158.23 |
6,160.22 |
11.4K |
| 11:01 |
6,159.84 |
6,159.84 |
6,159.65 |
6,159.71 |
10.7K |
| 11:02 |
6,159.71 |
6,159.81 |
6,158.91 |
6,158.91 |
5.9K |
| 11:03 |
6,157.80 |
6,158.24 |
6,156.97 |
6,156.97 |
3.8K |
| 11:04 |
6,157.24 |
6,157.24 |
6,156.73 |
6,156.96 |
8.0K |
| 11:05 |
6,156.96 |
6,157.13 |
6,156.66 |
6,157.13 |
8.7K |
| 11:06 |
6,155.64 |
6,156.72 |
6,155.64 |
6,155.80 |
4.9K |
| 11:07 |
6,155.44 |
6,155.79 |
6,153.87 |
6,153.90 |
20.4K |
| 11:08 |
6,153.18 |
6,153.88 |
6,152.48 |
6,152.48 |
4.9K |
| 11:09 |
6,152.96 |
6,152.96 |
6,151.02 |
6,151.02 |
9.0K |
| 11:10 |
6,150.93 |
6,150.93 |
6,149.66 |
6,149.92 |
5.1K |
| 11:11 |
6,149.28 |
6,150.19 |
6,149.28 |
6,150.19 |
6.7K |
| 11:12 |
6,149.42 |
6,149.80 |
6,149.42 |
6,149.80 |
5.5K |
| 11:13 |
6,149.56 |
6,149.56 |
6,148.59 |
6,148.59 |
7.4K |
| 11:14 |
6,148.46 |
6,148.65 |
6,147.36 |
6,147.36 |
6.0K |
| 11:15 |
6,147.60 |
6,148.47 |
6,147.18 |
6,147.18 |
15.4K |
| 11:16 |
6,146.48 |
6,147.23 |
6,145.91 |
6,147.23 |
7.6K |
| 11:17 |
6,147.05 |
6,149.18 |
6,147.05 |
6,149.18 |
6.5K |
| 11:18 |
6,149.47 |
6,151.23 |
6,149.47 |
6,150.29 |
12.8K |
| 11:19 |
6,150.05 |
6,151.01 |
6,150.05 |
6,150.25 |
10.3K |
| 11:20 |
6,150.06 |
6,150.38 |
6,149.99 |
6,150.38 |
7.7K |
| 11:21 |
6,150.33 |
6,151.11 |
6,150.33 |
6,151.11 |
8.5K |
| 11:22 |
6,151.65 |
6,152.03 |
6,151.58 |
6,152.03 |
7.3K |
| 11:23 |
6,151.04 |
6,151.43 |
6,151.04 |
6,151.04 |
16.7K |
| 11:24 |
6,150.15 |
6,150.15 |
6,149.07 |
6,149.07 |
3.9K |
| 11:25 |
6,147.54 |
6,147.54 |
6,146.18 |
6,146.18 |
8.0K |
| 11:26 |
6,146.18 |
6,147.07 |
6,146.18 |
6,147.06 |
3.6K |
| 11:27 |
6,146.89 |
6,147.00 |
6,146.50 |
6,147.00 |
2.8K |
| 11:28 |
6,147.37 |
6,147.37 |
6,146.35 |
6,146.72 |
10.5K |
| 11:29 |
6,146.48 |
6,146.48 |
6,146.09 |
6,146.16 |
2.5K |
| 11:30 |
6,146.16 |
6,146.16 |
6,145.54 |
6,145.54 |
7.5K |
| 11:31 |
6,145.03 |
6,145.03 |
6,142.86 |
6,144.52 |
10.5K |
| 11:32 |
6,144.82 |
6,145.14 |
6,144.69 |
6,144.69 |
6.3K |
| 11:33 |
6,144.24 |
6,144.24 |
6,143.62 |
6,143.84 |
11.5K |
| 11:34 |
6,144.40 |
6,146.14 |
6,144.10 |
6,146.14 |
7.4K |
| 11:35 |
6,145.55 |
6,145.55 |
6,144.43 |
6,144.43 |
7.0K |
| 11:36 |
6,144.18 |
6,144.18 |
6,143.02 |
6,143.22 |
4.3K |
| 11:37 |
6,143.05 |
6,144.28 |
6,142.54 |
6,144.28 |
8.5K |
| 11:38 |
6,143.79 |
6,145.41 |
6,143.79 |
6,145.41 |
6.7K |
| 11:39 |
6,145.47 |
6,149.03 |
6,145.47 |
6,149.03 |
8.1K |
| 11:40 |
6,148.59 |
6,149.72 |
6,148.59 |
6,149.72 |
8.3K |
| 11:41 |
6,148.95 |
6,149.01 |
6,146.63 |
6,146.63 |
18.6K |
| 11:42 |
6,146.39 |
6,146.39 |
6,144.84 |
6,145.23 |
59.6K |
| 11:43 |
6,143.77 |
6,143.77 |
6,140.56 |
6,141.91 |
10.9K |
| 11:44 |
6,142.00 |
6,143.04 |
6,142.00 |
6,142.85 |
5.1K |
| 11:45 |
6,142.85 |
6,143.35 |
6,142.68 |
6,143.04 |
6.1K |
| 11:46 |
6,143.85 |
6,144.69 |
6,143.85 |
6,144.69 |
4.8K |
| 11:47 |
6,144.76 |
6,146.13 |
6,144.76 |
6,145.69 |
6.6K |
| 11:48 |
6,146.08 |
6,146.92 |
6,145.71 |
6,145.71 |
7.1K |
| 11:49 |
6,145.71 |
6,146.62 |
6,145.47 |
6,145.47 |
5.0K |
| 11:50 |
6,144.46 |
6,145.04 |
6,144.46 |
6,144.98 |
10.4K |
| 11:51 |
6,144.92 |
6,144.92 |
6,144.15 |
6,144.45 |
7.1K |
| 11:52 |
6,144.85 |
6,145.08 |
6,144.60 |
6,145.08 |
7.3K |
| 11:53 |
6,144.70 |
6,146.27 |
6,144.70 |
6,146.08 |
19.5K |
| 11:54 |
6,146.11 |
6,146.82 |
6,146.08 |
6,146.43 |
6.0K |
| 11:55 |
6,146.82 |
6,146.82 |
6,146.00 |
6,146.00 |
2.3K |
| 11:56 |
6,145.30 |
6,145.30 |
6,144.72 |
6,144.72 |
5.7K |
| 11:57 |
6,144.21 |
6,144.57 |
6,142.72 |
6,142.72 |
12.0K |
| 11:58 |
6,142.24 |
6,142.42 |
6,141.97 |
6,142.42 |
9.1K |
| 11:59 |
6,142.42 |
6,142.42 |
6,142.42 |
6,142.42 |
1.0K |
| 12:00 |
6,139.95 |
6,139.95 |
6,139.62 |
6,139.62 |
17.3K |
| 12:01 |
6,139.51 |
6,140.86 |
6,139.51 |
6,140.86 |
6.1K |
| 12:02 |
6,141.06 |
6,142.37 |
6,141.06 |
6,141.49 |
7.6K |
| 12:03 |
6,140.84 |
6,141.63 |
6,140.84 |
6,141.52 |
4.2K |
| 12:04 |
6,143.05 |
6,143.44 |
6,142.22 |
6,142.22 |
4.4K |
| 12:05 |
6,142.52 |
6,143.37 |
6,142.52 |
6,142.82 |
5.8K |
| 12:06 |
6,143.37 |
6,143.74 |
6,143.37 |
6,143.74 |
2.7K |
| 12:07 |
6,143.86 |
6,143.86 |
6,142.28 |
6,142.28 |
10.2K |
| 12:08 |
6,141.83 |
6,141.99 |
6,141.76 |
6,141.76 |
3.7K |
| 12:09 |
6,141.74 |
6,141.74 |
6,141.23 |
6,141.23 |
7.9K |
| 12:10 |
6,141.23 |
6,141.41 |
6,140.04 |
6,141.41 |
5.0K |
| 12:11 |
6,141.41 |
6,141.41 |
6,140.59 |
6,140.59 |
1.1K |
| 12:12 |
6,140.59 |
6,141.37 |
6,140.59 |
6,141.37 |
1.4K |
| 12:13 |
6,139.78 |
6,139.78 |
6,139.25 |
6,139.25 |
11.0K |
| 12:14 |
6,139.63 |
6,139.63 |
6,139.27 |
6,139.50 |
6.1K |
| 12:15 |
6,138.22 |
6,138.22 |
6,137.68 |
6,137.68 |
9.2K |
| 12:16 |
6,137.38 |
6,138.99 |
6,137.38 |
6,138.71 |
6.0K |
| 12:17 |
6,138.58 |
6,139.09 |
6,138.58 |
6,138.81 |
2.7K |
| 12:18 |
6,138.81 |
6,138.81 |
6,138.43 |
6,138.43 |
4.3K |
| 12:19 |
6,138.51 |
6,138.51 |
6,134.92 |
6,136.39 |
18.1K |
| 12:20 |
6,136.26 |
6,136.26 |
6,136.17 |
6,136.17 |
5.7K |
| 12:21 |
6,135.98 |
6,135.98 |
6,134.48 |
6,134.48 |
8.2K |
| 12:22 |
6,134.28 |
6,134.28 |
6,133.89 |
6,134.13 |
5.5K |
| 12:23 |
6,131.57 |
6,132.21 |
6,131.57 |
6,132.21 |
4.1K |
| 12:24 |
6,132.21 |
6,132.24 |
6,130.69 |
6,131.07 |
4.2K |
| 12:25 |
6,131.05 |
6,131.05 |
6,130.77 |
6,130.77 |
1.9K |
| 12:26 |
6,130.64 |
6,130.92 |
6,130.05 |
6,130.92 |
2.9K |
| 12:27 |
6,131.30 |
6,131.60 |
6,131.30 |
6,131.46 |
4.8K |
| 12:28 |
6,130.79 |
6,130.90 |
6,130.51 |
6,130.90 |
19.9K |
| 12:29 |
6,131.15 |
6,136.49 |
6,131.15 |
6,136.49 |
19.2K |
| 12:30 |
6,136.35 |
6,136.46 |
6,135.99 |
6,136.46 |
8.9K |
| 12:31 |
6,135.05 |
6,135.05 |
6,133.25 |
6,133.25 |
2.5K |
| 12:32 |
6,133.28 |
6,133.28 |
6,130.14 |
6,130.14 |
50.1K |
| 12:33 |
6,129.27 |
6,129.85 |
6,128.84 |
6,128.84 |
5.8K |
| 12:34 |
6,129.39 |
6,129.39 |
6,128.88 |
6,129.06 |
3.6K |
| 12:35 |
6,128.68 |
6,128.68 |
6,127.96 |
6,127.96 |
5.3K |
| 12:36 |
6,127.54 |
6,127.54 |
6,125.78 |
6,125.98 |
11.7K |
| 12:37 |
6,126.97 |
6,127.62 |
6,126.97 |
6,127.22 |
5.0K |
| 12:38 |
6,126.58 |
6,127.60 |
6,126.58 |
6,127.60 |
2.4K |
| 12:39 |
6,127.72 |
6,128.41 |
6,127.20 |
6,127.20 |
5.3K |
| 12:40 |
6,123.66 |
6,123.66 |
6,121.70 |
6,121.70 |
5.4K |
| 12:41 |
6,121.71 |
6,121.71 |
6,120.98 |
6,121.50 |
5.3K |
| 12:42 |
6,121.25 |
6,121.25 |
6,119.65 |
6,119.65 |
4.9K |
| 12:43 |
6,118.93 |
6,119.98 |
6,118.93 |
6,119.98 |
3.7K |
| 12:44 |
6,120.74 |
6,122.74 |
6,120.74 |
6,122.74 |
8.4K |
| 12:45 |
6,123.17 |
6,123.56 |
6,121.18 |
6,121.44 |
17.5K |
| 12:46 |
6,122.21 |
6,123.76 |
6,122.21 |
6,123.51 |
6.1K |
| 12:47 |
6,122.44 |
6,122.44 |
6,120.64 |
6,120.64 |
8.0K |
| 12:48 |
6,120.26 |
6,122.41 |
6,120.26 |
6,122.22 |
3.0K |
| 12:49 |
6,122.18 |
6,122.78 |
6,121.73 |
6,121.73 |
5.9K |
| 12:50 |
6,121.73 |
6,121.73 |
6,119.25 |
6,119.25 |
9.1K |
| 12:51 |
6,119.65 |
6,119.65 |
6,119.61 |
6,119.61 |
3.2K |
| 12:52 |
6,119.86 |
6,119.86 |
6,117.68 |
6,117.83 |
5.6K |
| 12:53 |
6,116.08 |
6,118.40 |
6,116.08 |
6,118.40 |
12.0K |
| 12:54 |
6,120.08 |
6,120.77 |
6,120.08 |
6,120.30 |
7.7K |
| 12:55 |
6,119.15 |
6,119.15 |
6,118.59 |
6,118.59 |
7.5K |
| 12:56 |
6,118.58 |
6,118.58 |
6,117.37 |
6,117.47 |
10.9K |
| 12:57 |
6,117.52 |
6,117.52 |
6,114.37 |
6,114.37 |
26.0K |
| 12:58 |
6,114.54 |
6,114.66 |
6,113.64 |
6,113.64 |
8.3K |
| 12:59 |
6,113.64 |
6,113.64 |
6,112.14 |
6,113.09 |
12.2K |
| 13:00 |
6,113.77 |
6,114.42 |
6,113.77 |
6,114.42 |
4.1K |
| 13:01 |
6,114.55 |
6,114.55 |
6,114.28 |
6,114.28 |
3.0K |
| 13:02 |
6,114.81 |
6,114.81 |
6,114.52 |
6,114.57 |
5.4K |
| 13:03 |
6,115.08 |
6,117.33 |
6,115.08 |
6,116.06 |
6.2K |
| 13:04 |
6,115.00 |
6,115.12 |
6,114.16 |
6,114.16 |
4.8K |
| 13:05 |
6,114.16 |
6,115.31 |
6,114.16 |
6,115.06 |
3.3K |
| 13:06 |
6,115.45 |
6,115.45 |
6,114.72 |
6,114.72 |
3.2K |
| 13:07 |
6,113.72 |
6,113.72 |
6,111.37 |
6,111.48 |
14.0K |
| 13:08 |
6,111.09 |
6,111.60 |
6,110.82 |
6,111.08 |
3.0K |
| 13:09 |
6,111.09 |
6,112.95 |
6,111.08 |
6,112.95 |
3.6K |
| 13:10 |
6,113.03 |
6,114.68 |
6,113.03 |
6,114.68 |
6.6K |
| 13:11 |
6,114.56 |
6,115.53 |
6,114.56 |
6,115.53 |
5.8K |
| 13:12 |
6,114.95 |
6,114.95 |
6,111.64 |
6,111.64 |
20.3K |
| 13:13 |
6,112.03 |
6,112.03 |
6,111.67 |
6,111.67 |
1.8K |
| 13:14 |
6,111.88 |
6,111.88 |
6,111.38 |
6,111.38 |
4.5K |
| 13:15 |
6,111.30 |
6,111.30 |
6,109.57 |
6,109.57 |
6.6K |
| 13:16 |
6,109.96 |
6,110.29 |
6,109.39 |
6,110.29 |
5.6K |
| 13:17 |
6,110.42 |
6,110.42 |
6,109.45 |
6,109.45 |
3.0K |
| 13:18 |
6,109.83 |
6,110.22 |
6,108.47 |
6,108.89 |
10.4K |
| 13:19 |
6,109.32 |
6,109.90 |
6,109.08 |
6,109.90 |
5.0K |
| 13:20 |
6,110.09 |
6,110.09 |
6,108.86 |
6,108.86 |
2.7K |
| 13:21 |
6,109.51 |
6,111.06 |
6,109.51 |
6,111.06 |
7.2K |
| 13:22 |
6,111.46 |
6,111.46 |
6,110.30 |
6,110.30 |
10.6K |
| 13:23 |
6,110.32 |
6,111.30 |
6,110.32 |
6,111.30 |
5.2K |
| 13:24 |
6,111.36 |
6,111.36 |
6,111.03 |
6,111.03 |
4.6K |
| 13:25 |
6,110.97 |
6,110.97 |
6,109.25 |
6,109.25 |
6.2K |
| 13:26 |
6,109.89 |
6,109.89 |
6,107.96 |
6,108.08 |
6.1K |
| 13:27 |
6,107.08 |
6,107.08 |
6,105.57 |
6,105.57 |
6.4K |
| 13:28 |
6,105.85 |
6,106.23 |
6,104.47 |
6,104.96 |
6.3K |
| 13:29 |
6,103.75 |
6,103.75 |
6,103.23 |
6,103.23 |
19.6K |
| 13:30 |
6,101.25 |
6,102.02 |
6,101.25 |
6,102.02 |
10.2K |
| 13:31 |
6,102.02 |
6,102.06 |
6,101.85 |
6,102.06 |
4.9K |
| 13:32 |
6,102.04 |
6,102.04 |
6,101.28 |
6,101.28 |
7.4K |
| 13:33 |
6,101.02 |
6,101.18 |
6,100.98 |
6,101.18 |
2.3K |
| 13:34 |
6,101.18 |
6,101.20 |
6,100.93 |
6,101.14 |
3.5K |
| 13:35 |
6,101.94 |
6,101.94 |
6,101.82 |
6,101.86 |
4.9K |
| 13:36 |
6,101.86 |
6,101.86 |
6,100.36 |
6,100.36 |
10.5K |
| 13:37 |
6,100.23 |
6,102.03 |
6,100.23 |
6,102.03 |
8.6K |
| 13:38 |
6,102.03 |
6,102.34 |
6,101.73 |
6,102.14 |
2.5K |
| 13:39 |
6,102.58 |
6,103.35 |
6,099.65 |
6,099.65 |
14.2K |
| 13:40 |
6,099.86 |
6,100.81 |
6,099.65 |
6,100.81 |
8.8K |
| 13:41 |
6,100.81 |
6,100.81 |
6,099.67 |
6,099.67 |
3.6K |
| 13:42 |
6,099.67 |
6,099.67 |
6,099.10 |
6,099.23 |
7.3K |
| 13:43 |
6,098.85 |
6,098.85 |
6,098.07 |
6,098.07 |
4.3K |
| 13:44 |
6,099.33 |
6,099.72 |
6,099.33 |
6,099.60 |
4.9K |
| 13:45 |
6,099.89 |
6,100.34 |
6,099.89 |
6,100.14 |
5.0K |
| 13:46 |
6,100.34 |
6,100.91 |
6,100.22 |
6,100.22 |
9.2K |
| 13:47 |
6,100.34 |
6,100.34 |
6,098.00 |
6,098.00 |
11.8K |
| 13:48 |
6,098.51 |
6,099.03 |
6,098.39 |
6,099.03 |
3.4K |
| 13:49 |
6,098.81 |
6,098.81 |
6,097.90 |
6,097.90 |
6.7K |
| 13:50 |
6,098.16 |
6,098.16 |
6,097.49 |
6,097.49 |
2.7K |
| 13:51 |
6,097.80 |
6,097.84 |
6,097.80 |
6,097.84 |
2.7K |
| 13:52 |
6,097.43 |
6,098.00 |
6,097.43 |
6,098.00 |
11.0K |
| 13:53 |
6,098.61 |
6,099.00 |
6,098.53 |
6,098.53 |
11.6K |
| 13:54 |
6,097.84 |
6,097.84 |
6,095.61 |
6,095.99 |
14.7K |
| 13:55 |
6,095.87 |
6,095.92 |
6,095.75 |
6,095.92 |
3.3K |
| 13:56 |
6,095.01 |
6,095.01 |
6,094.03 |
6,094.03 |
10.8K |
| 13:57 |
6,092.77 |
6,092.77 |
6,092.03 |
6,092.03 |
6.3K |
| 13:58 |
6,092.11 |
6,093.62 |
6,092.11 |
6,093.22 |
9.9K |
| 13:59 |
6,093.16 |
6,096.29 |
6,093.16 |
6,096.29 |
11.5K |
| 14:00 |
6,096.40 |
6,096.40 |
6,094.79 |
6,094.79 |
6.7K |
| 14:01 |
6,094.79 |
6,095.56 |
6,094.79 |
6,095.56 |
4.3K |
| 14:02 |
6,095.56 |
6,095.56 |
6,094.72 |
6,094.72 |
9.1K |
| 14:03 |
6,095.10 |
6,095.48 |
6,094.90 |
6,095.48 |
4.9K |
| 14:04 |
6,096.36 |
6,096.36 |
6,094.95 |
6,094.95 |
8.7K |
| 14:05 |
6,094.44 |
6,094.44 |
6,092.95 |
6,092.95 |
5.9K |
| 14:06 |
6,092.88 |
6,092.88 |
6,092.30 |
6,092.30 |
11.0K |
| 14:07 |
6,092.93 |
6,093.76 |
6,092.36 |
6,092.36 |
6.3K |
| 14:08 |
6,093.00 |
6,093.32 |
6,093.00 |
6,093.32 |
2.0K |
| 14:09 |
6,092.99 |
6,093.08 |
6,092.18 |
6,092.18 |
5.6K |
| 14:10 |
6,091.70 |
6,093.75 |
6,091.70 |
6,093.75 |
9.1K |
| 14:11 |
6,093.75 |
6,094.84 |
6,093.72 |
6,094.84 |
3.7K |
| 14:12 |
6,094.40 |
6,095.98 |
6,094.40 |
6,095.98 |
9.0K |
| 14:13 |
6,097.01 |
6,097.40 |
6,097.01 |
6,097.40 |
7.3K |
| 14:14 |
6,097.14 |
6,097.14 |
6,095.99 |
6,096.67 |
6.4K |
| 14:15 |
6,096.75 |
6,097.33 |
6,095.54 |
6,095.54 |
11.3K |
| 14:16 |
6,095.87 |
6,096.69 |
6,095.87 |
6,096.30 |
3.8K |
| 14:17 |
6,096.69 |
6,098.27 |
6,096.69 |
6,098.23 |
8.1K |
| 14:18 |
6,098.58 |
6,100.58 |
6,098.58 |
6,100.58 |
6.9K |
| 14:19 |
6,100.07 |
6,100.44 |
6,100.07 |
6,100.44 |
6.2K |
| 14:20 |
6,100.06 |
6,100.06 |
6,098.22 |
6,098.22 |
7.9K |
| 14:21 |
6,098.09 |
6,101.48 |
6,098.09 |
6,101.48 |
10.0K |
| 14:22 |
6,101.14 |
6,103.25 |
6,100.75 |
6,103.25 |
9.1K |
| 14:23 |
6,104.76 |
6,104.85 |
6,103.18 |
6,103.18 |
5.8K |
| 14:24 |
6,102.99 |
6,102.99 |
6,101.40 |
6,101.40 |
9.9K |
| 14:25 |
6,101.58 |
6,102.79 |
6,101.38 |
6,102.79 |
11.6K |
| 14:26 |
6,102.47 |
6,103.71 |
6,102.47 |
6,103.59 |
13.8K |
| 14:27 |
6,103.46 |
6,104.80 |
6,103.46 |
6,104.62 |
11.2K |
| 14:28 |
6,106.09 |
6,107.54 |
6,106.03 |
6,107.54 |
10.0K |
| 14:29 |
6,106.08 |
6,106.20 |
6,105.94 |
6,105.94 |
15.6K |
| 14:30 |
6,104.34 |
6,104.87 |
6,103.40 |
6,104.87 |
15.9K |
| 14:31 |
6,104.22 |
6,104.22 |
6,103.46 |
6,103.77 |
6.1K |
| 14:32 |
6,104.23 |
6,104.34 |
6,103.44 |
6,103.44 |
10.6K |
| 14:33 |
6,103.83 |
6,103.83 |
6,103.29 |
6,103.29 |
13.4K |
| 14:34 |
6,102.64 |
6,102.97 |
6,102.46 |
6,102.97 |
9.3K |
| 14:35 |
6,103.16 |
6,104.20 |
6,103.16 |
6,104.20 |
10.1K |
| 14:36 |
6,104.86 |
6,104.87 |
6,104.23 |
6,104.23 |
3.4K |
| 14:37 |
6,104.23 |
6,104.30 |
6,103.90 |
6,104.30 |
2.5K |
| 14:38 |
6,104.36 |
6,108.16 |
6,104.36 |
6,108.16 |
15.0K |
| 14:39 |
6,107.79 |
6,107.79 |
6,107.13 |
6,107.57 |
4.2K |
| 14:40 |
6,107.76 |
6,107.76 |
6,107.58 |
6,107.58 |
4.4K |
| 14:41 |
6,107.62 |
6,108.75 |
6,107.62 |
6,108.75 |
5.6K |
| 14:42 |
6,109.48 |
6,109.63 |
6,109.21 |
6,109.21 |
6.9K |
| 14:43 |
6,109.68 |
6,111.55 |
6,109.52 |
6,109.52 |
22.9K |
| 14:44 |
6,109.52 |
6,110.00 |
6,109.52 |
6,109.62 |
4.8K |
| 14:45 |
6,109.12 |
6,109.96 |
6,108.99 |
6,109.96 |
5.4K |
| 14:46 |
6,110.16 |
6,113.73 |
6,110.16 |
6,113.37 |
22.9K |
| 14:47 |
6,113.46 |
6,113.46 |
6,112.18 |
6,112.18 |
13.6K |
| 14:48 |
6,112.53 |
6,112.53 |
6,110.83 |
6,110.83 |
8.2K |
| 14:49 |
6,110.64 |
6,111.02 |
6,110.64 |
6,111.02 |
3.6K |
| 14:50 |
6,110.99 |
6,111.63 |
6,110.99 |
6,111.13 |
6.6K |
| 14:51 |
6,111.89 |
6,112.56 |
6,111.50 |
6,112.56 |
8.3K |
| 14:52 |
6,112.56 |
6,112.56 |
6,112.15 |
6,112.15 |
2.1K |
| 14:53 |
6,112.54 |
6,113.30 |
6,112.41 |
6,113.30 |
10.8K |
| 14:54 |
6,112.14 |
6,113.62 |
6,112.14 |
6,113.58 |
5.2K |
| 14:55 |
6,113.58 |
6,114.04 |
6,113.58 |
6,113.91 |
7.0K |
| 14:56 |
6,113.32 |
6,113.32 |
6,112.57 |
6,113.11 |
11.0K |
| 14:57 |
6,113.24 |
6,113.24 |
6,112.49 |
6,112.75 |
12.9K |
| 14:58 |
6,112.37 |
6,112.37 |
6,109.04 |
6,109.04 |
33.0K |
| 14:59 |
6,108.87 |
6,108.87 |
6,107.25 |
6,107.25 |
10.9K |
| 15:00 |
6,107.06 |
6,107.06 |
6,105.75 |
6,105.75 |
11.6K |
| 15:01 |
6,105.75 |
6,106.08 |
6,105.22 |
6,106.08 |
2.6K |
| 15:02 |
6,106.08 |
6,106.15 |
6,106.04 |
6,106.15 |
3.5K |
| 15:03 |
6,106.02 |
6,106.87 |
6,106.02 |
6,106.78 |
2.9K |
| 15:04 |
6,106.86 |
6,106.94 |
6,106.55 |
6,106.55 |
5.7K |
| 15:05 |
6,106.62 |
6,106.62 |
6,106.23 |
6,106.57 |
8.8K |
| 15:06 |
6,106.76 |
6,108.35 |
6,106.76 |
6,108.35 |
7.9K |
| 15:07 |
6,108.54 |
6,110.02 |
6,108.54 |
6,110.02 |
6.1K |
| 15:08 |
6,110.15 |
6,110.93 |
6,110.15 |
6,110.93 |
2.9K |
| 15:09 |
6,110.88 |
6,111.51 |
6,110.88 |
6,111.51 |
4.9K |
| 15:10 |
6,111.15 |
6,111.49 |
6,111.01 |
6,111.45 |
10.3K |
| 15:11 |
6,111.16 |
6,111.47 |
6,110.37 |
6,110.37 |
7.2K |
| 15:12 |
6,110.62 |
6,110.62 |
6,109.79 |
6,109.79 |
4.8K |
| 15:13 |
6,110.36 |
6,110.88 |
6,110.36 |
6,110.88 |
6.9K |
| 15:14 |
6,110.86 |
6,111.26 |
6,110.85 |
6,111.26 |
5.4K |
| 15:15 |
6,111.50 |
6,111.50 |
6,109.90 |
6,109.90 |
9.8K |
| 15:16 |
6,109.99 |
6,109.99 |
6,107.69 |
6,107.93 |
9.5K |
| 15:17 |
6,107.54 |
6,108.68 |
6,107.54 |
6,108.68 |
3.6K |
| 15:18 |
6,108.11 |
6,109.54 |
6,108.11 |
6,109.54 |
7.2K |
| 15:19 |
6,109.04 |
6,109.76 |
6,108.72 |
6,108.72 |
7.2K |
| 15:20 |
6,110.15 |
6,110.90 |
6,108.99 |
6,108.99 |
15.1K |
| 15:21 |
6,109.18 |
6,110.03 |
6,109.18 |
6,109.73 |
7.9K |
| 15:22 |
6,109.73 |
6,110.04 |
6,109.60 |
6,109.60 |
6.5K |
| 15:23 |
6,110.01 |
6,110.29 |
6,109.17 |
6,110.29 |
5.9K |
| 15:24 |
6,110.29 |
6,110.29 |
6,109.45 |
6,109.59 |
4.7K |
| 15:25 |
6,109.07 |
6,109.07 |
6,108.68 |
6,108.94 |
11.8K |
| 15:26 |
6,108.51 |
6,108.71 |
6,108.51 |
6,108.58 |
5.2K |
| 15:27 |
6,108.51 |
6,110.50 |
6,108.51 |
6,110.50 |
15.4K |
| 15:28 |
6,110.37 |
6,110.37 |
6,109.95 |
6,110.24 |
4.3K |
| 15:29 |
6,110.76 |
6,110.96 |
6,110.76 |
6,110.96 |
8.4K |
| 15:30 |
6,109.60 |
6,109.60 |
6,108.25 |
6,109.38 |
24.5K |
| 15:31 |
6,109.56 |
6,109.56 |
6,108.42 |
6,108.42 |
16.2K |
| 15:32 |
6,109.03 |
6,110.86 |
6,109.03 |
6,110.86 |
14.9K |
| 15:33 |
6,111.12 |
6,111.12 |
6,110.58 |
6,110.79 |
11.6K |
| 15:34 |
6,110.40 |
6,110.40 |
6,109.20 |
6,110.36 |
16.0K |
| 15:35 |
6,110.42 |
6,110.97 |
6,110.42 |
6,110.87 |
7.9K |
| 15:36 |
6,110.85 |
6,110.85 |
6,110.23 |
6,110.50 |
18.9K |
| 15:37 |
6,110.25 |
6,110.80 |
6,110.23 |
6,110.80 |
13.3K |
| 15:38 |
6,112.25 |
6,113.30 |
6,112.25 |
6,112.51 |
9.4K |
| 15:39 |
6,112.62 |
6,112.85 |
6,112.62 |
6,112.75 |
7.1K |
| 15:40 |
6,112.18 |
6,112.63 |
6,111.84 |
6,112.28 |
8.6K |
| 15:41 |
6,113.17 |
6,113.17 |
6,112.75 |
6,113.01 |
7.8K |
| 15:42 |
6,113.57 |
6,114.53 |
6,113.57 |
6,114.10 |
20.1K |
| 15:43 |
6,114.67 |
6,115.42 |
6,114.67 |
6,115.42 |
26.2K |
| 15:44 |
6,115.20 |
6,117.60 |
6,115.20 |
6,117.60 |
23.0K |
| 15:45 |
6,118.20 |
6,119.47 |
6,117.59 |
6,119.47 |
30.1K |
| 15:46 |
6,120.33 |
6,120.45 |
6,120.27 |
6,120.33 |
18.7K |
| 15:47 |
6,119.87 |
6,120.34 |
6,119.87 |
6,120.34 |
11.4K |
| 15:48 |
6,121.33 |
6,121.50 |
6,120.00 |
6,120.00 |
11.4K |
| 15:49 |
6,119.89 |
6,121.02 |
6,119.89 |
6,121.02 |
25.3K |
| 15:50 |
6,121.37 |
6,124.11 |
6,121.37 |
6,121.88 |
68.2K |
| 15:51 |
6,121.93 |
6,122.82 |
6,121.75 |
6,122.82 |
15.9K |
| 15:52 |
6,123.18 |
6,123.18 |
6,122.18 |
6,122.18 |
26.4K |
| 15:53 |
6,122.16 |
6,124.76 |
6,122.16 |
6,124.76 |
43.2K |
| 15:54 |
6,125.14 |
6,125.14 |
6,124.83 |
6,124.83 |
26.8K |
| 15:55 |
6,124.83 |
6,124.88 |
6,123.09 |
6,123.09 |
76.4K |
| 15:56 |
6,122.49 |
6,122.49 |
6,120.64 |
6,120.64 |
99.5K |
| 15:57 |
6,120.36 |
6,121.43 |
6,120.33 |
6,120.33 |
62.0K |
| 15:58 |
6,119.82 |
6,122.00 |
6,119.82 |
6,121.39 |
71.2K |
| 15:59 |
6,121.63 |
6,121.63 |
6,119.73 |
6,120.04 |
91.9K |
| 16:00 |
6,119.39 |
6,121.05 |
6,119.39 |
6,121.05 |
6,054.2K |
| 16:01 |
6,121.05 |
6,121.05 |
6,121.05 |
6,121.05 |
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
|