| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,121.05 |
6,147.73 |
6,121.05 |
6,130.86 |
3,313.0K |
| 09:31 |
6,133.88 |
6,135.77 |
6,133.88 |
6,134.01 |
30.3K |
| 09:32 |
6,131.62 |
6,138.69 |
6,130.42 |
6,138.25 |
17.5K |
| 09:33 |
6,138.80 |
6,138.80 |
6,137.69 |
6,137.69 |
14.6K |
| 09:34 |
6,136.14 |
6,136.14 |
6,133.23 |
6,134.20 |
20.0K |
| 09:35 |
6,132.32 |
6,140.53 |
6,131.55 |
6,140.53 |
33.6K |
| 09:36 |
6,143.57 |
6,144.20 |
6,143.32 |
6,143.71 |
9.8K |
| 09:37 |
6,144.23 |
6,146.38 |
6,144.23 |
6,146.38 |
12.6K |
| 09:38 |
6,146.98 |
6,149.15 |
6,146.98 |
6,147.88 |
6.9K |
| 09:39 |
6,151.94 |
6,151.94 |
6,148.14 |
6,150.56 |
18.1K |
| 09:40 |
6,150.59 |
6,157.91 |
6,150.59 |
6,157.91 |
24.4K |
| 09:41 |
6,156.72 |
6,156.72 |
6,152.77 |
6,152.77 |
12.6K |
| 09:42 |
6,154.18 |
6,156.47 |
6,151.11 |
6,151.11 |
9.8K |
| 09:43 |
6,148.28 |
6,152.20 |
6,148.28 |
6,152.20 |
18.2K |
| 09:44 |
6,153.49 |
6,155.97 |
6,153.49 |
6,155.97 |
5.7K |
| 09:45 |
6,155.45 |
6,157.08 |
6,152.61 |
6,152.98 |
20.8K |
| 09:46 |
6,150.16 |
6,154.35 |
6,150.16 |
6,152.20 |
15.3K |
| 09:47 |
6,152.59 |
6,154.91 |
6,152.59 |
6,154.91 |
11.6K |
| 09:48 |
6,154.96 |
6,155.70 |
6,152.65 |
6,152.65 |
15.8K |
| 09:49 |
6,149.82 |
6,152.17 |
6,149.82 |
6,151.93 |
16.6K |
| 09:50 |
6,152.54 |
6,152.70 |
6,150.57 |
6,150.57 |
12.4K |
| 09:51 |
6,150.42 |
6,150.42 |
6,148.47 |
6,148.47 |
18.3K |
| 09:52 |
6,146.11 |
6,148.73 |
6,146.11 |
6,148.73 |
10.9K |
| 09:53 |
6,149.19 |
6,149.19 |
6,145.93 |
6,145.93 |
11.0K |
| 09:54 |
6,146.35 |
6,148.53 |
6,144.87 |
6,144.87 |
12.0K |
| 09:55 |
6,149.53 |
6,149.53 |
6,143.68 |
6,145.88 |
43.4K |
| 09:56 |
6,145.88 |
6,145.88 |
6,141.79 |
6,141.79 |
11.0K |
| 09:57 |
6,138.61 |
6,138.61 |
6,136.24 |
6,136.24 |
8.9K |
| 09:58 |
6,136.76 |
6,138.49 |
6,136.76 |
6,138.49 |
8.4K |
| 09:59 |
6,139.00 |
6,139.00 |
6,137.77 |
6,137.94 |
11.8K |
| 10:00 |
6,141.93 |
6,143.29 |
6,140.62 |
6,140.62 |
17.4K |
| 10:01 |
6,140.55 |
6,140.55 |
6,138.32 |
6,138.32 |
13.2K |
| 10:02 |
6,137.39 |
6,140.86 |
6,137.06 |
6,140.86 |
14.0K |
| 10:03 |
6,142.26 |
6,142.26 |
6,140.90 |
6,140.90 |
17.9K |
| 10:04 |
6,143.33 |
6,146.05 |
6,143.33 |
6,146.05 |
27.1K |
| 10:05 |
6,144.44 |
6,147.67 |
6,144.44 |
6,147.67 |
18.2K |
| 10:06 |
6,141.84 |
6,143.43 |
6,141.19 |
6,141.19 |
12.7K |
| 10:07 |
6,140.51 |
6,140.65 |
6,140.51 |
6,140.52 |
14.4K |
| 10:08 |
6,139.57 |
6,141.97 |
6,139.57 |
6,140.09 |
16.7K |
| 10:09 |
6,140.09 |
6,141.24 |
6,140.09 |
6,141.24 |
8.0K |
| 10:10 |
6,141.78 |
6,144.03 |
6,140.81 |
6,144.03 |
15.4K |
| 10:11 |
6,143.36 |
6,151.28 |
6,143.36 |
6,151.28 |
22.6K |
| 10:12 |
6,151.75 |
6,151.75 |
6,150.34 |
6,150.34 |
12.4K |
| 10:13 |
6,150.74 |
6,156.21 |
6,150.74 |
6,156.21 |
17.3K |
| 10:14 |
6,156.21 |
6,156.71 |
6,156.21 |
6,156.71 |
9.9K |
| 10:15 |
6,157.17 |
6,157.82 |
6,156.81 |
6,157.10 |
12.5K |
| 10:16 |
6,158.08 |
6,158.31 |
6,157.72 |
6,158.31 |
24.7K |
| 10:17 |
6,157.69 |
6,157.69 |
6,156.69 |
6,157.04 |
13.9K |
| 10:18 |
6,156.74 |
6,157.12 |
6,154.80 |
6,157.12 |
11.6K |
| 10:19 |
6,157.12 |
6,157.12 |
6,155.81 |
6,155.81 |
5.8K |
| 10:20 |
6,155.81 |
6,157.02 |
6,155.81 |
6,157.02 |
10.6K |
| 10:21 |
6,157.14 |
6,159.96 |
6,157.14 |
6,159.96 |
28.7K |
| 10:22 |
6,162.98 |
6,170.72 |
6,162.98 |
6,170.30 |
24.3K |
| 10:23 |
6,169.57 |
6,175.84 |
6,169.57 |
6,173.87 |
51.3K |
| 10:24 |
6,172.71 |
6,172.71 |
6,169.44 |
6,169.44 |
22.9K |
| 10:25 |
6,169.44 |
6,169.44 |
6,165.07 |
6,165.07 |
23.8K |
| 10:26 |
6,165.62 |
6,165.62 |
6,164.96 |
6,165.07 |
10.4K |
| 10:27 |
6,163.31 |
6,163.31 |
6,159.37 |
6,160.61 |
14.5K |
| 10:28 |
6,160.61 |
6,160.61 |
6,158.51 |
6,159.33 |
22.0K |
| 10:29 |
6,160.43 |
6,160.43 |
6,159.56 |
6,159.56 |
3.6K |
| 10:30 |
6,159.04 |
6,159.04 |
6,151.85 |
6,151.85 |
9.7K |
| 10:31 |
6,150.82 |
6,150.82 |
6,148.33 |
6,148.33 |
5.7K |
| 10:32 |
6,149.14 |
6,149.17 |
6,148.88 |
6,149.17 |
11.5K |
| 10:33 |
6,148.49 |
6,148.49 |
6,145.96 |
6,145.96 |
12.6K |
| 10:34 |
6,144.85 |
6,147.28 |
6,144.85 |
6,147.28 |
7.6K |
| 10:35 |
6,147.40 |
6,147.95 |
6,146.63 |
6,146.63 |
7.6K |
| 10:36 |
6,146.88 |
6,146.88 |
6,144.89 |
6,145.37 |
5.5K |
| 10:37 |
6,148.53 |
6,148.53 |
6,147.35 |
6,147.53 |
12.6K |
| 10:38 |
6,147.82 |
6,149.97 |
6,147.81 |
6,149.97 |
11.2K |
| 10:39 |
6,147.08 |
6,147.20 |
6,146.93 |
6,147.20 |
11.4K |
| 10:40 |
6,146.91 |
6,146.91 |
6,143.20 |
6,143.20 |
15.0K |
| 10:41 |
6,142.03 |
6,142.12 |
6,141.37 |
6,142.12 |
8.0K |
| 10:42 |
6,140.87 |
6,140.99 |
6,139.82 |
6,139.82 |
12.6K |
| 10:43 |
6,140.08 |
6,140.59 |
6,139.95 |
6,139.95 |
10.2K |
| 10:44 |
6,139.49 |
6,139.88 |
6,139.49 |
6,139.88 |
7.7K |
| 10:45 |
6,139.70 |
6,139.70 |
6,136.74 |
6,136.78 |
17.2K |
| 10:46 |
6,137.46 |
6,138.65 |
6,137.46 |
6,138.65 |
5.1K |
| 10:47 |
6,137.72 |
6,139.05 |
6,137.72 |
6,139.05 |
5.8K |
| 10:48 |
6,138.90 |
6,140.89 |
6,138.90 |
6,140.89 |
6.1K |
| 10:49 |
6,140.18 |
6,140.48 |
6,140.08 |
6,140.48 |
13.9K |
| 10:50 |
6,139.00 |
6,139.75 |
6,139.00 |
6,139.51 |
4.8K |
| 10:51 |
6,141.50 |
6,141.50 |
6,138.40 |
6,139.18 |
17.0K |
| 10:52 |
6,139.18 |
6,139.18 |
6,134.97 |
6,134.97 |
6.8K |
| 10:53 |
6,133.47 |
6,134.05 |
6,133.25 |
6,134.05 |
7.3K |
| 10:54 |
6,134.24 |
6,134.24 |
6,132.40 |
6,132.40 |
10.3K |
| 10:55 |
6,132.40 |
6,134.21 |
6,132.40 |
6,134.21 |
3.7K |
| 10:56 |
6,133.66 |
6,133.66 |
6,132.18 |
6,132.18 |
5.3K |
| 10:57 |
6,132.51 |
6,133.94 |
6,132.51 |
6,133.15 |
8.5K |
| 10:58 |
6,133.28 |
6,133.39 |
6,133.02 |
6,133.39 |
3.3K |
| 10:59 |
6,133.39 |
6,133.39 |
6,132.67 |
6,132.67 |
8.7K |
| 11:00 |
6,131.67 |
6,137.96 |
6,131.67 |
6,137.96 |
11.2K |
| 11:01 |
6,137.37 |
6,139.03 |
6,137.37 |
6,138.11 |
10.3K |
| 11:02 |
6,136.99 |
6,136.99 |
6,136.48 |
6,136.48 |
3.0K |
| 11:03 |
6,135.24 |
6,135.24 |
6,134.18 |
6,135.01 |
7.6K |
| 11:04 |
6,134.75 |
6,137.15 |
6,134.75 |
6,137.15 |
8.1K |
| 11:05 |
6,137.15 |
6,138.12 |
6,136.57 |
6,138.12 |
6.9K |
| 11:06 |
6,138.36 |
6,138.95 |
6,138.18 |
6,138.95 |
2.7K |
| 11:07 |
6,139.77 |
6,139.94 |
6,138.73 |
6,139.94 |
3.4K |
| 11:08 |
6,142.15 |
6,144.35 |
6,142.15 |
6,144.35 |
11.2K |
| 11:09 |
6,145.04 |
6,145.83 |
6,145.04 |
6,145.83 |
5.7K |
| 11:10 |
6,145.35 |
6,147.27 |
6,145.35 |
6,147.27 |
11.8K |
| 11:11 |
6,147.31 |
6,149.91 |
6,147.31 |
6,149.78 |
18.7K |
| 11:12 |
6,148.34 |
6,149.04 |
6,147.45 |
6,149.04 |
7.6K |
| 11:13 |
6,149.04 |
6,150.20 |
6,148.97 |
6,150.20 |
6.0K |
| 11:14 |
6,150.20 |
6,151.35 |
6,150.20 |
6,151.35 |
3.9K |
| 11:15 |
6,151.83 |
6,152.81 |
6,151.83 |
6,152.36 |
8.9K |
| 11:16 |
6,153.35 |
6,155.71 |
6,153.35 |
6,155.30 |
7.4K |
| 11:17 |
6,152.83 |
6,152.83 |
6,152.78 |
6,152.78 |
6.1K |
| 11:18 |
6,153.22 |
6,154.11 |
6,153.22 |
6,153.90 |
21.5K |
| 11:19 |
6,153.57 |
6,153.57 |
6,150.97 |
6,150.97 |
10.7K |
| 11:20 |
6,150.97 |
6,153.11 |
6,150.97 |
6,152.65 |
5.6K |
| 11:21 |
6,152.65 |
6,152.65 |
6,150.16 |
6,150.29 |
7.5K |
| 11:22 |
6,151.06 |
6,152.11 |
6,151.06 |
6,152.11 |
14.7K |
| 11:23 |
6,152.06 |
6,152.06 |
6,150.85 |
6,151.19 |
11.6K |
| 11:24 |
6,151.52 |
6,156.49 |
6,151.52 |
6,156.49 |
12.6K |
| 11:25 |
6,157.00 |
6,158.63 |
6,157.00 |
6,157.61 |
23.2K |
| 11:26 |
6,156.59 |
6,156.59 |
6,155.85 |
6,155.85 |
10.9K |
| 11:27 |
6,155.94 |
6,155.94 |
6,154.46 |
6,154.46 |
12.2K |
| 11:28 |
6,154.47 |
6,154.47 |
6,153.97 |
6,153.97 |
9.1K |
| 11:29 |
6,154.21 |
6,154.21 |
6,153.00 |
6,153.28 |
13.7K |
| 11:30 |
6,153.16 |
6,156.05 |
6,153.16 |
6,156.05 |
9.3K |
| 11:31 |
6,157.35 |
6,157.35 |
6,154.48 |
6,154.48 |
18.6K |
| 11:32 |
6,154.48 |
6,154.60 |
6,154.48 |
6,154.58 |
9.7K |
| 11:33 |
6,154.82 |
6,155.15 |
6,154.59 |
6,154.59 |
3.4K |
| 11:34 |
6,154.35 |
6,154.54 |
6,154.35 |
6,154.54 |
6.5K |
| 11:35 |
6,154.33 |
6,154.33 |
6,153.62 |
6,154.01 |
9.4K |
| 11:36 |
6,154.01 |
6,154.85 |
6,154.01 |
6,154.85 |
7.5K |
| 11:37 |
6,154.85 |
6,154.85 |
6,154.21 |
6,154.21 |
3.0K |
| 11:38 |
6,155.98 |
6,156.16 |
6,155.98 |
6,156.16 |
4.6K |
| 11:39 |
6,154.05 |
6,154.44 |
6,153.66 |
6,154.44 |
9.2K |
| 11:40 |
6,154.44 |
6,155.28 |
6,154.44 |
6,155.28 |
12.9K |
| 11:41 |
6,155.65 |
6,155.65 |
6,155.27 |
6,155.27 |
3.8K |
| 11:42 |
6,154.49 |
6,154.49 |
6,152.95 |
6,152.95 |
7.9K |
| 11:43 |
6,153.21 |
6,153.21 |
6,151.04 |
6,151.04 |
6.1K |
| 11:44 |
6,149.77 |
6,149.96 |
6,148.34 |
6,148.34 |
14.4K |
| 11:45 |
6,148.34 |
6,148.34 |
6,148.09 |
6,148.19 |
3.2K |
| 11:46 |
6,148.09 |
6,149.01 |
6,148.09 |
6,149.01 |
7.3K |
| 11:47 |
6,149.19 |
6,152.68 |
6,149.19 |
6,152.68 |
8.8K |
| 11:48 |
6,152.50 |
6,152.50 |
6,151.87 |
6,151.87 |
7.1K |
| 11:49 |
6,151.92 |
6,151.92 |
6,151.50 |
6,151.50 |
3.0K |
| 11:50 |
6,151.11 |
6,151.35 |
6,149.11 |
6,151.35 |
22.4K |
| 11:51 |
6,151.35 |
6,151.35 |
6,148.60 |
6,148.60 |
5.1K |
| 11:52 |
6,148.60 |
6,148.60 |
6,145.70 |
6,145.70 |
8.0K |
| 11:53 |
6,145.51 |
6,146.45 |
6,144.84 |
6,146.45 |
142.3K |
| 11:54 |
6,147.35 |
6,150.08 |
6,147.35 |
6,149.55 |
12.3K |
| 11:55 |
6,149.88 |
6,149.94 |
6,149.63 |
6,149.69 |
4.8K |
| 11:56 |
6,149.71 |
6,149.71 |
6,147.84 |
6,147.84 |
8.9K |
| 11:57 |
6,147.90 |
6,148.04 |
6,147.03 |
6,147.03 |
19.2K |
| 11:58 |
6,149.87 |
6,149.87 |
6,148.99 |
6,148.99 |
17.1K |
| 11:59 |
6,148.91 |
6,148.91 |
6,147.80 |
6,148.30 |
5.4K |
| 12:00 |
6,149.22 |
6,149.22 |
6,148.65 |
6,148.65 |
7.0K |
| 12:01 |
6,148.49 |
6,148.49 |
6,147.19 |
6,147.19 |
7.0K |
| 12:02 |
6,147.19 |
6,147.77 |
6,147.19 |
6,147.38 |
4.1K |
| 12:03 |
6,148.28 |
6,148.28 |
6,148.20 |
6,148.26 |
4.5K |
| 12:04 |
6,148.26 |
6,148.41 |
6,147.95 |
6,147.95 |
4.4K |
| 12:05 |
6,147.23 |
6,147.55 |
6,145.97 |
6,147.55 |
17.0K |
| 12:06 |
6,147.68 |
6,147.68 |
6,147.10 |
6,147.10 |
4.0K |
| 12:07 |
6,145.27 |
6,145.42 |
6,145.27 |
6,145.42 |
8.5K |
| 12:08 |
6,145.74 |
6,145.74 |
6,144.67 |
6,144.67 |
10.2K |
| 12:09 |
6,144.67 |
6,144.67 |
6,142.20 |
6,142.20 |
3.5K |
| 12:10 |
6,141.52 |
6,141.52 |
6,139.92 |
6,139.92 |
9.3K |
| 12:11 |
6,139.80 |
6,140.29 |
6,139.69 |
6,140.25 |
2.5K |
| 12:12 |
6,140.19 |
6,140.19 |
6,139.85 |
6,139.85 |
6.5K |
| 12:13 |
6,140.04 |
6,140.37 |
6,140.04 |
6,140.31 |
5.0K |
| 12:14 |
6,140.31 |
6,140.31 |
6,137.75 |
6,137.75 |
7.3K |
| 12:15 |
6,137.75 |
6,137.75 |
6,135.89 |
6,135.89 |
13.2K |
| 12:16 |
6,135.85 |
6,135.85 |
6,135.34 |
6,135.34 |
9.0K |
| 12:17 |
6,135.34 |
6,135.99 |
6,135.34 |
6,135.99 |
8.3K |
| 12:18 |
6,140.10 |
6,140.16 |
6,140.04 |
6,140.04 |
7.8K |
| 12:19 |
6,140.35 |
6,140.35 |
6,139.70 |
6,140.15 |
10.3K |
| 12:20 |
6,140.66 |
6,140.66 |
6,140.28 |
6,140.28 |
12.9K |
| 12:21 |
6,140.16 |
6,141.36 |
6,140.16 |
6,141.36 |
7.4K |
| 12:22 |
6,140.98 |
6,141.82 |
6,140.98 |
6,141.43 |
8.0K |
| 12:23 |
6,141.31 |
6,141.54 |
6,140.79 |
6,141.54 |
8.6K |
| 12:24 |
6,141.73 |
6,141.73 |
6,141.13 |
6,141.13 |
5.3K |
| 12:25 |
6,142.52 |
6,143.20 |
6,142.52 |
6,142.89 |
9.1K |
| 12:26 |
6,143.43 |
6,143.89 |
6,143.43 |
6,143.70 |
7.8K |
| 12:27 |
6,142.12 |
6,145.21 |
6,142.12 |
6,145.21 |
10.5K |
| 12:28 |
6,145.21 |
6,147.03 |
6,145.21 |
6,147.03 |
7.0K |
| 12:29 |
6,146.92 |
6,148.38 |
6,146.92 |
6,148.38 |
11.3K |
| 12:30 |
6,148.38 |
6,148.82 |
6,147.99 |
6,148.82 |
7.5K |
| 12:31 |
6,149.09 |
6,149.09 |
6,147.94 |
6,147.94 |
11.9K |
| 12:32 |
6,146.90 |
6,147.70 |
6,146.90 |
6,147.29 |
3.2K |
| 12:33 |
6,146.92 |
6,146.92 |
6,145.16 |
6,145.16 |
5.4K |
| 12:34 |
6,145.25 |
6,146.19 |
6,145.25 |
6,146.06 |
10.6K |
| 12:35 |
6,146.06 |
6,146.56 |
6,146.06 |
6,146.56 |
9.5K |
| 12:36 |
6,146.52 |
6,146.52 |
6,146.27 |
6,146.27 |
2.2K |
| 12:37 |
6,146.27 |
6,146.40 |
6,145.69 |
6,145.88 |
2.7K |
| 12:38 |
6,145.88 |
6,145.88 |
6,143.30 |
6,143.30 |
10.6K |
| 12:39 |
6,143.06 |
6,143.06 |
6,142.92 |
6,142.92 |
6.3K |
| 12:40 |
6,141.92 |
6,141.92 |
6,141.63 |
6,141.63 |
6.6K |
| 12:41 |
6,141.30 |
6,141.30 |
6,139.61 |
6,139.61 |
3.5K |
| 12:42 |
6,138.94 |
6,138.94 |
6,137.87 |
6,137.87 |
7.7K |
| 12:43 |
6,138.26 |
6,139.81 |
6,138.26 |
6,139.81 |
14.7K |
| 12:44 |
6,139.81 |
6,140.14 |
6,138.97 |
6,138.97 |
4.8K |
| 12:45 |
6,139.29 |
6,139.29 |
6,138.03 |
6,139.02 |
8.6K |
| 12:46 |
6,139.39 |
6,140.10 |
6,139.39 |
6,139.66 |
4.3K |
| 12:47 |
6,141.10 |
6,141.71 |
6,141.10 |
6,141.71 |
2.9K |
| 12:48 |
6,140.10 |
6,140.10 |
6,139.85 |
6,139.99 |
12.1K |
| 12:49 |
6,139.99 |
6,139.99 |
6,138.70 |
6,138.70 |
4.5K |
| 12:50 |
6,138.78 |
6,138.78 |
6,137.39 |
6,137.39 |
24.0K |
| 12:51 |
6,135.77 |
6,136.33 |
6,135.20 |
6,135.99 |
22.3K |
| 12:52 |
6,136.17 |
6,138.16 |
6,135.49 |
6,138.16 |
13.9K |
| 12:53 |
6,137.38 |
6,140.15 |
6,137.38 |
6,140.15 |
7.2K |
| 12:54 |
6,140.31 |
6,140.58 |
6,139.49 |
6,140.58 |
2.8K |
| 12:55 |
6,140.58 |
6,142.30 |
6,140.58 |
6,142.30 |
4.3K |
| 12:56 |
6,141.78 |
6,142.08 |
6,141.37 |
6,142.08 |
3.7K |
| 12:57 |
6,142.08 |
6,142.08 |
6,141.63 |
6,141.95 |
4.4K |
| 12:58 |
6,141.78 |
6,142.35 |
6,141.78 |
6,142.35 |
2.6K |
| 12:59 |
6,142.35 |
6,142.99 |
6,142.35 |
6,142.99 |
9.1K |
| 13:00 |
6,142.79 |
6,144.55 |
6,142.79 |
6,144.55 |
4.2K |
| 13:01 |
6,145.45 |
6,145.56 |
6,144.61 |
6,144.61 |
7.7K |
| 13:02 |
6,144.41 |
6,144.41 |
6,144.26 |
6,144.26 |
8.9K |
| 13:03 |
6,144.97 |
6,145.50 |
6,144.97 |
6,145.24 |
6.8K |
| 13:04 |
6,144.92 |
6,145.17 |
6,144.92 |
6,145.00 |
5.7K |
| 13:05 |
6,144.48 |
6,144.87 |
6,144.19 |
6,144.19 |
8.4K |
| 13:06 |
6,144.81 |
6,144.81 |
6,143.83 |
6,143.83 |
5.6K |
| 13:07 |
6,143.95 |
6,145.06 |
6,143.95 |
6,145.06 |
4.0K |
| 13:08 |
6,145.49 |
6,145.49 |
6,145.13 |
6,145.24 |
6.2K |
| 13:09 |
6,146.19 |
6,146.34 |
6,146.11 |
6,146.34 |
9.2K |
| 13:10 |
6,145.75 |
6,145.80 |
6,145.16 |
6,145.16 |
5.3K |
| 13:11 |
6,145.11 |
6,145.11 |
6,144.64 |
6,144.64 |
2.7K |
| 13:12 |
6,145.03 |
6,146.45 |
6,144.91 |
6,146.45 |
15.6K |
| 13:13 |
6,145.95 |
6,146.73 |
6,145.95 |
6,146.73 |
7.0K |
| 13:14 |
6,147.06 |
6,147.91 |
6,147.06 |
6,147.67 |
14.6K |
| 13:15 |
6,147.67 |
6,147.67 |
6,146.82 |
6,146.88 |
5.7K |
| 13:16 |
6,146.88 |
6,147.25 |
6,146.73 |
6,146.73 |
4.6K |
| 13:17 |
6,146.98 |
6,146.98 |
6,146.37 |
6,146.37 |
7.8K |
| 13:18 |
6,147.02 |
6,147.33 |
6,147.02 |
6,147.33 |
4.3K |
| 13:19 |
6,147.46 |
6,150.85 |
6,147.46 |
6,150.85 |
13.6K |
| 13:20 |
6,150.98 |
6,152.18 |
6,150.98 |
6,152.18 |
13.2K |
| 13:21 |
6,152.18 |
6,152.18 |
6,151.51 |
6,151.51 |
5.2K |
| 13:22 |
6,151.51 |
6,151.81 |
6,151.51 |
6,151.55 |
4.0K |
| 13:23 |
6,151.87 |
6,151.91 |
6,151.61 |
6,151.91 |
5.7K |
| 13:24 |
6,151.91 |
6,151.93 |
6,151.53 |
6,151.53 |
12.1K |
| 13:25 |
6,151.53 |
6,153.36 |
6,151.53 |
6,153.36 |
11.9K |
| 13:26 |
6,154.34 |
6,158.69 |
6,154.34 |
6,158.69 |
17.4K |
| 13:27 |
6,158.31 |
6,159.44 |
6,157.28 |
6,157.28 |
5.7K |
| 13:28 |
6,157.67 |
6,158.59 |
6,157.67 |
6,158.59 |
5.3K |
| 13:29 |
6,158.46 |
6,160.38 |
6,158.46 |
6,160.38 |
9.6K |
| 13:30 |
6,160.44 |
6,161.15 |
6,160.44 |
6,161.15 |
23.4K |
| 13:31 |
6,160.43 |
6,160.56 |
6,159.66 |
6,160.40 |
27.3K |
| 13:32 |
6,160.40 |
6,162.15 |
6,160.28 |
6,162.15 |
17.6K |
| 13:33 |
6,163.54 |
6,163.54 |
6,162.60 |
6,162.60 |
19.0K |
| 13:34 |
6,162.42 |
6,164.07 |
6,161.77 |
6,164.07 |
13.1K |
| 13:35 |
6,163.85 |
6,164.82 |
6,163.85 |
6,164.26 |
7.8K |
| 13:36 |
6,164.26 |
6,165.43 |
6,164.26 |
6,165.17 |
3.6K |
| 13:37 |
6,166.17 |
6,167.52 |
6,166.17 |
6,167.52 |
8.8K |
| 13:38 |
6,167.82 |
6,168.15 |
6,167.11 |
6,168.09 |
10.4K |
| 13:39 |
6,168.04 |
6,169.31 |
6,168.04 |
6,169.31 |
5.1K |
| 13:40 |
6,168.08 |
6,168.23 |
6,168.08 |
6,168.23 |
6.4K |
| 13:41 |
6,168.23 |
6,168.23 |
6,168.03 |
6,168.03 |
5.7K |
| 13:42 |
6,167.82 |
6,167.82 |
6,167.58 |
6,167.77 |
2.9K |
| 13:43 |
6,168.02 |
6,168.02 |
6,167.37 |
6,167.98 |
14.5K |
| 13:44 |
6,167.96 |
6,168.19 |
6,167.56 |
6,168.19 |
8.5K |
| 13:45 |
6,168.25 |
6,169.20 |
6,168.25 |
6,169.20 |
7.9K |
| 13:46 |
6,168.88 |
6,171.11 |
6,168.88 |
6,171.11 |
5.9K |
| 13:47 |
6,171.31 |
6,172.58 |
6,171.31 |
6,172.58 |
14.1K |
| 13:48 |
6,172.66 |
6,172.98 |
6,172.18 |
6,172.18 |
32.4K |
| 13:49 |
6,172.20 |
6,172.39 |
6,171.88 |
6,171.88 |
6.8K |
| 13:50 |
6,171.30 |
6,171.30 |
6,169.89 |
6,169.89 |
10.2K |
| 13:51 |
6,169.95 |
6,170.87 |
6,169.95 |
6,170.87 |
6.2K |
| 13:52 |
6,170.16 |
6,170.49 |
6,170.04 |
6,170.22 |
1.6K |
| 13:53 |
6,170.34 |
6,171.10 |
6,170.34 |
6,171.10 |
16.5K |
| 13:54 |
6,171.90 |
6,173.24 |
6,171.87 |
6,173.24 |
7.5K |
| 13:55 |
6,173.62 |
6,174.06 |
6,173.47 |
6,173.98 |
5.6K |
| 13:56 |
6,174.38 |
6,174.88 |
6,174.32 |
6,174.32 |
9.5K |
| 13:57 |
6,174.32 |
6,174.44 |
6,173.94 |
6,173.94 |
4.8K |
| 13:58 |
6,174.00 |
6,174.00 |
6,172.18 |
6,172.18 |
5.1K |
| 13:59 |
6,172.04 |
6,172.04 |
6,168.62 |
6,168.62 |
18.8K |
| 14:00 |
6,168.70 |
6,169.38 |
6,168.70 |
6,169.01 |
9.2K |
| 14:01 |
6,169.07 |
6,170.37 |
6,169.07 |
6,170.37 |
15.1K |
| 14:02 |
6,170.37 |
6,171.18 |
6,170.37 |
6,171.12 |
4.9K |
| 14:03 |
6,170.73 |
6,171.56 |
6,170.60 |
6,171.02 |
11.4K |
| 14:04 |
6,171.02 |
6,171.02 |
6,168.89 |
6,168.89 |
8.2K |
| 14:05 |
6,167.10 |
6,167.10 |
6,165.83 |
6,166.64 |
11.9K |
| 14:06 |
6,166.03 |
6,166.41 |
6,166.03 |
6,166.41 |
4.6K |
| 14:07 |
6,166.82 |
6,168.19 |
6,166.82 |
6,168.19 |
11.0K |
| 14:08 |
6,168.13 |
6,168.46 |
6,168.13 |
6,168.46 |
5.8K |
| 14:09 |
6,167.69 |
6,167.69 |
6,167.00 |
6,167.39 |
8.0K |
| 14:10 |
6,167.39 |
6,167.78 |
6,167.39 |
6,167.78 |
3.9K |
| 14:11 |
6,168.03 |
6,168.03 |
6,166.12 |
6,166.12 |
8.0K |
| 14:12 |
6,165.36 |
6,165.49 |
6,165.10 |
6,165.49 |
5.8K |
| 14:13 |
6,165.88 |
6,165.88 |
6,164.60 |
6,164.60 |
5.6K |
| 14:14 |
6,164.60 |
6,164.60 |
6,163.12 |
6,163.12 |
9.4K |
| 14:15 |
6,163.87 |
6,164.77 |
6,163.75 |
6,164.77 |
5.6K |
| 14:16 |
6,165.54 |
6,165.69 |
6,165.20 |
6,165.69 |
2.1K |
| 14:17 |
6,165.20 |
6,167.33 |
6,165.20 |
6,166.77 |
20.4K |
| 14:18 |
6,166.39 |
6,166.66 |
6,166.26 |
6,166.66 |
8.7K |
| 14:19 |
6,166.66 |
6,166.72 |
6,166.46 |
6,166.46 |
1.6K |
| 14:20 |
6,166.60 |
6,166.76 |
6,166.07 |
6,166.07 |
5.4K |
| 14:21 |
6,165.12 |
6,165.50 |
6,165.05 |
6,165.05 |
7.2K |
| 14:22 |
6,165.38 |
6,165.38 |
6,164.18 |
6,164.18 |
11.4K |
| 14:23 |
6,164.06 |
6,164.35 |
6,164.06 |
6,164.35 |
5.6K |
| 14:24 |
6,164.23 |
6,164.35 |
6,161.74 |
6,161.74 |
7.1K |
| 14:25 |
6,161.74 |
6,162.24 |
6,161.45 |
6,161.45 |
22.7K |
| 14:26 |
6,160.66 |
6,161.26 |
6,160.66 |
6,161.06 |
3.2K |
| 14:27 |
6,160.99 |
6,160.99 |
6,159.57 |
6,160.14 |
8.1K |
| 14:28 |
6,160.10 |
6,160.10 |
6,159.45 |
6,159.45 |
10.2K |
| 14:29 |
6,159.96 |
6,161.06 |
6,159.96 |
6,160.61 |
6.3K |
| 14:30 |
6,159.90 |
6,160.02 |
6,159.01 |
6,159.01 |
6.1K |
| 14:31 |
6,158.13 |
6,158.13 |
6,155.28 |
6,155.28 |
13.7K |
| 14:32 |
6,155.29 |
6,155.94 |
6,153.72 |
6,153.72 |
18.0K |
| 14:33 |
6,151.70 |
6,152.66 |
6,151.00 |
6,152.66 |
28.0K |
| 14:34 |
6,151.88 |
6,151.88 |
6,147.56 |
6,147.56 |
10.1K |
| 14:35 |
6,147.60 |
6,148.68 |
6,147.60 |
6,148.68 |
14.7K |
| 14:36 |
6,149.24 |
6,149.82 |
6,148.44 |
6,148.44 |
13.3K |
| 14:37 |
6,147.81 |
6,147.81 |
6,146.68 |
6,146.68 |
11.8K |
| 14:38 |
6,146.04 |
6,146.54 |
6,145.79 |
6,145.79 |
11.2K |
| 14:39 |
6,146.87 |
6,147.46 |
6,146.70 |
6,146.76 |
19.1K |
| 14:40 |
6,144.86 |
6,145.50 |
6,143.86 |
6,145.50 |
25.4K |
| 14:41 |
6,145.38 |
6,145.38 |
6,143.71 |
6,143.97 |
9.4K |
| 14:42 |
6,143.68 |
6,145.75 |
6,143.29 |
6,145.75 |
22.8K |
| 14:43 |
6,145.38 |
6,145.52 |
6,144.35 |
6,144.35 |
35.0K |
| 14:44 |
6,143.93 |
6,144.75 |
6,143.48 |
6,144.75 |
11.6K |
| 14:45 |
6,144.75 |
6,149.25 |
6,144.75 |
6,149.25 |
18.1K |
| 14:46 |
6,149.73 |
6,150.79 |
6,149.73 |
6,150.79 |
13.3K |
| 14:47 |
6,150.79 |
6,151.79 |
6,150.79 |
6,151.79 |
8.3K |
| 14:48 |
6,149.54 |
6,149.80 |
6,149.09 |
6,149.09 |
9.8K |
| 14:49 |
6,147.91 |
6,147.91 |
6,146.68 |
6,147.87 |
8.6K |
| 14:50 |
6,147.71 |
6,148.14 |
6,147.63 |
6,147.74 |
7.3K |
| 14:51 |
6,147.36 |
6,148.47 |
6,147.21 |
6,148.47 |
9.9K |
| 14:52 |
6,148.08 |
6,150.35 |
6,148.08 |
6,150.35 |
4.5K |
| 14:53 |
6,148.97 |
6,148.97 |
6,145.57 |
6,145.57 |
19.7K |
| 14:54 |
6,145.05 |
6,145.60 |
6,144.66 |
6,145.60 |
9.7K |
| 14:55 |
6,144.52 |
6,145.56 |
6,144.33 |
6,145.56 |
7.8K |
| 14:56 |
6,146.28 |
6,148.71 |
6,146.28 |
6,148.71 |
12.4K |
| 14:57 |
6,148.68 |
6,149.02 |
6,148.19 |
6,148.19 |
4.5K |
| 14:58 |
6,148.66 |
6,148.66 |
6,148.06 |
6,148.23 |
5.9K |
| 14:59 |
6,147.98 |
6,147.98 |
6,146.66 |
6,146.66 |
12.3K |
| 15:00 |
6,146.66 |
6,146.66 |
6,144.77 |
6,144.77 |
6.1K |
| 15:01 |
6,143.61 |
6,143.68 |
6,141.49 |
6,141.49 |
11.1K |
| 15:02 |
6,139.38 |
6,139.52 |
6,137.90 |
6,137.90 |
9.3K |
| 15:03 |
6,137.93 |
6,138.00 |
6,137.92 |
6,137.98 |
6.7K |
| 15:04 |
6,138.77 |
6,141.25 |
6,138.77 |
6,141.25 |
21.8K |
| 15:05 |
6,142.30 |
6,145.32 |
6,142.30 |
6,145.32 |
37.7K |
| 15:06 |
6,144.43 |
6,145.46 |
6,144.05 |
6,145.46 |
29.7K |
| 15:07 |
6,145.86 |
6,146.70 |
6,145.86 |
6,146.70 |
12.4K |
| 15:08 |
6,146.81 |
6,149.06 |
6,146.51 |
6,146.51 |
20.4K |
| 15:09 |
6,144.98 |
6,147.12 |
6,144.98 |
6,146.28 |
8.8K |
| 15:10 |
6,146.60 |
6,146.60 |
6,146.08 |
6,146.08 |
6.5K |
| 15:11 |
6,145.76 |
6,146.15 |
6,144.54 |
6,144.54 |
4.2K |
| 15:12 |
6,144.17 |
6,144.37 |
6,143.23 |
6,143.23 |
14.0K |
| 15:13 |
6,142.82 |
6,143.33 |
6,142.82 |
6,143.01 |
8.3K |
| 15:14 |
6,142.56 |
6,142.56 |
6,139.69 |
6,139.69 |
13.1K |
| 15:15 |
6,140.40 |
6,142.11 |
6,140.40 |
6,140.92 |
19.2K |
| 15:16 |
6,141.04 |
6,141.04 |
6,139.33 |
6,140.02 |
9.5K |
| 15:17 |
6,139.27 |
6,141.57 |
6,139.27 |
6,141.49 |
5.7K |
| 15:18 |
6,140.99 |
6,141.01 |
6,140.78 |
6,140.84 |
6.9K |
| 15:19 |
6,141.01 |
6,141.01 |
6,139.86 |
6,139.86 |
3.9K |
| 15:20 |
6,140.01 |
6,140.01 |
6,138.43 |
6,138.43 |
15.3K |
| 15:21 |
6,138.03 |
6,139.56 |
6,138.03 |
6,139.17 |
18.1K |
| 15:22 |
6,139.89 |
6,139.89 |
6,139.17 |
6,139.17 |
8.9K |
| 15:23 |
6,138.56 |
6,138.86 |
6,137.78 |
6,138.58 |
20.0K |
| 15:24 |
6,138.93 |
6,138.93 |
6,138.16 |
6,138.16 |
7.4K |
| 15:25 |
6,138.11 |
6,138.11 |
6,137.46 |
6,137.46 |
8.5K |
| 15:26 |
6,136.87 |
6,137.20 |
6,136.87 |
6,137.20 |
13.5K |
| 15:27 |
6,136.47 |
6,137.91 |
6,136.47 |
6,137.91 |
17.9K |
| 15:28 |
6,137.57 |
6,137.57 |
6,136.92 |
6,137.14 |
16.7K |
| 15:29 |
6,137.82 |
6,138.42 |
6,137.10 |
6,137.10 |
27.0K |
| 15:30 |
6,137.60 |
6,140.11 |
6,137.60 |
6,140.11 |
19.3K |
| 15:31 |
6,140.22 |
6,141.58 |
6,139.79 |
6,141.58 |
26.1K |
| 15:32 |
6,143.62 |
6,143.62 |
6,142.58 |
6,142.77 |
17.9K |
| 15:33 |
6,143.75 |
6,145.04 |
6,143.40 |
6,145.04 |
23.6K |
| 15:34 |
6,145.47 |
6,145.65 |
6,145.26 |
6,145.26 |
20.5K |
| 15:35 |
6,144.23 |
6,144.42 |
6,144.23 |
6,144.29 |
14.8K |
| 15:36 |
6,144.54 |
6,144.79 |
6,144.20 |
6,144.32 |
5.7K |
| 15:37 |
6,143.70 |
6,143.97 |
6,142.58 |
6,142.58 |
45.5K |
| 15:38 |
6,143.51 |
6,143.51 |
6,142.65 |
6,143.02 |
10.4K |
| 15:39 |
6,143.19 |
6,143.19 |
6,141.97 |
6,141.97 |
24.2K |
| 15:40 |
6,141.71 |
6,141.71 |
6,140.56 |
6,140.56 |
17.1K |
| 15:41 |
6,140.22 |
6,141.44 |
6,139.77 |
6,141.44 |
17.8K |
| 15:42 |
6,142.06 |
6,142.06 |
6,141.43 |
6,141.43 |
25.1K |
| 15:43 |
6,141.05 |
6,141.05 |
6,140.17 |
6,140.17 |
9.9K |
| 15:44 |
6,139.56 |
6,140.65 |
6,139.56 |
6,140.07 |
29.6K |
| 15:45 |
6,140.16 |
6,140.16 |
6,138.44 |
6,138.44 |
9.2K |
| 15:46 |
6,138.20 |
6,138.49 |
6,137.97 |
6,138.49 |
29.5K |
| 15:47 |
6,138.71 |
6,139.29 |
6,138.71 |
6,139.29 |
26.2K |
| 15:48 |
6,139.65 |
6,140.49 |
6,139.65 |
6,140.49 |
31.7K |
| 15:49 |
6,141.42 |
6,143.56 |
6,141.42 |
6,143.56 |
20.8K |
| 15:50 |
6,143.59 |
6,144.60 |
6,138.28 |
6,138.28 |
92.1K |
| 15:51 |
6,140.05 |
6,140.41 |
6,139.58 |
6,140.03 |
32.1K |
| 15:52 |
6,139.94 |
6,142.15 |
6,139.94 |
6,141.63 |
53.4K |
| 15:53 |
6,141.36 |
6,141.36 |
6,139.66 |
6,139.66 |
20.3K |
| 15:54 |
6,140.59 |
6,140.59 |
6,139.80 |
6,139.87 |
37.5K |
| 15:55 |
6,139.14 |
6,140.97 |
6,139.14 |
6,140.97 |
49.8K |
| 15:56 |
6,141.55 |
6,141.62 |
6,140.42 |
6,140.78 |
106.4K |
| 15:57 |
6,141.01 |
6,142.19 |
6,141.01 |
6,142.04 |
64.1K |
| 15:58 |
6,143.22 |
6,143.22 |
6,141.61 |
6,141.61 |
81.8K |
| 15:59 |
6,140.88 |
6,141.18 |
6,140.72 |
6,140.72 |
101.6K |
| 16:00 |
6,140.68 |
6,140.68 |
6,140.13 |
6,140.13 |
9,325.0K |
| 16:01 |
6,140.13 |
6,140.13 |
6,140.13 |
6,140.13 |
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
|