| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,142.00 |
6,144.15 |
6,140.22 |
6,140.22 |
907.8K |
| 09:31 |
6,140.65 |
6,140.65 |
6,135.93 |
6,135.93 |
38.3K |
| 09:32 |
6,133.88 |
6,147.78 |
6,133.88 |
6,147.78 |
30.1K |
| 09:33 |
6,141.97 |
6,146.17 |
6,141.97 |
6,142.59 |
16.2K |
| 09:34 |
6,144.16 |
6,144.16 |
6,139.00 |
6,141.05 |
8.9K |
| 09:35 |
6,139.89 |
6,139.89 |
6,136.19 |
6,138.46 |
8.7K |
| 09:36 |
6,141.14 |
6,147.93 |
6,141.14 |
6,147.93 |
11.1K |
| 09:37 |
6,147.66 |
6,147.93 |
6,147.62 |
6,147.66 |
14.4K |
| 09:38 |
6,152.14 |
6,152.14 |
6,148.16 |
6,148.16 |
7.7K |
| 09:39 |
6,147.26 |
6,147.26 |
6,145.94 |
6,146.23 |
3.1K |
| 09:40 |
6,145.85 |
6,145.85 |
6,142.54 |
6,144.31 |
16.3K |
| 09:41 |
6,144.10 |
6,148.29 |
6,144.10 |
6,148.27 |
9.9K |
| 09:42 |
6,148.40 |
6,148.40 |
6,145.02 |
6,145.02 |
13.3K |
| 09:43 |
6,145.53 |
6,149.36 |
6,145.53 |
6,149.36 |
8.3K |
| 09:44 |
6,151.62 |
6,153.50 |
6,150.39 |
6,152.78 |
12.5K |
| 09:45 |
6,151.82 |
6,151.82 |
6,148.50 |
6,148.50 |
15.5K |
| 09:46 |
6,147.38 |
6,148.66 |
6,147.22 |
6,147.31 |
13.0K |
| 09:47 |
6,142.99 |
6,142.99 |
6,139.96 |
6,139.96 |
22.7K |
| 09:48 |
6,138.16 |
6,148.30 |
6,138.16 |
6,148.30 |
14.7K |
| 09:49 |
6,148.54 |
6,148.54 |
6,142.52 |
6,142.85 |
9.8K |
| 09:50 |
6,139.99 |
6,140.86 |
6,139.99 |
6,140.86 |
8.9K |
| 09:51 |
6,141.00 |
6,144.85 |
6,141.00 |
6,144.85 |
8.0K |
| 09:52 |
6,144.73 |
6,144.73 |
6,142.65 |
6,142.65 |
10.8K |
| 09:53 |
6,146.18 |
6,146.18 |
6,144.80 |
6,144.80 |
8.3K |
| 09:54 |
6,145.53 |
6,148.17 |
6,145.53 |
6,148.17 |
6.3K |
| 09:55 |
6,148.04 |
6,150.56 |
6,148.04 |
6,150.56 |
11.4K |
| 09:56 |
6,148.63 |
6,148.63 |
6,145.56 |
6,145.56 |
8.3K |
| 09:57 |
6,145.56 |
6,148.07 |
6,145.56 |
6,148.07 |
6.6K |
| 09:58 |
6,147.72 |
6,147.72 |
6,146.42 |
6,147.19 |
5.0K |
| 09:59 |
6,147.58 |
6,147.97 |
6,146.87 |
6,147.01 |
9.8K |
| 10:00 |
6,149.07 |
6,151.66 |
6,149.07 |
6,151.66 |
30.1K |
| 10:01 |
6,152.43 |
6,155.21 |
6,152.37 |
6,152.37 |
11.0K |
| 10:02 |
6,152.48 |
6,154.92 |
6,152.48 |
6,154.92 |
6.3K |
| 10:03 |
6,154.45 |
6,154.45 |
6,149.89 |
6,149.89 |
16.0K |
| 10:04 |
6,150.91 |
6,150.91 |
6,148.70 |
6,149.96 |
9.4K |
| 10:05 |
6,152.19 |
6,152.97 |
6,147.77 |
6,147.77 |
16.5K |
| 10:06 |
6,145.26 |
6,145.46 |
6,143.26 |
6,145.46 |
8.2K |
| 10:07 |
6,145.52 |
6,145.52 |
6,142.98 |
6,142.98 |
9.0K |
| 10:08 |
6,141.90 |
6,141.90 |
6,137.77 |
6,138.55 |
8.5K |
| 10:09 |
6,134.96 |
6,134.96 |
6,132.05 |
6,132.05 |
13.9K |
| 10:10 |
6,133.08 |
6,133.08 |
6,131.62 |
6,131.62 |
6.3K |
| 10:11 |
6,128.80 |
6,129.08 |
6,127.95 |
6,127.95 |
10.4K |
| 10:12 |
6,127.85 |
6,136.96 |
6,127.85 |
6,136.96 |
16.6K |
| 10:13 |
6,135.54 |
6,136.28 |
6,135.41 |
6,135.54 |
7.5K |
| 10:14 |
6,135.83 |
6,135.83 |
6,135.19 |
6,135.19 |
5.8K |
| 10:15 |
6,135.72 |
6,136.00 |
6,135.72 |
6,135.77 |
6.6K |
| 10:16 |
6,134.00 |
6,134.10 |
6,132.22 |
6,132.23 |
16.4K |
| 10:17 |
6,131.39 |
6,131.86 |
6,131.39 |
6,131.72 |
8.5K |
| 10:18 |
6,131.71 |
6,135.10 |
6,131.71 |
6,134.83 |
8.6K |
| 10:19 |
6,135.34 |
6,138.11 |
6,135.34 |
6,138.11 |
6.2K |
| 10:20 |
6,138.20 |
6,139.45 |
6,137.32 |
6,138.35 |
10.9K |
| 10:21 |
6,137.75 |
6,138.04 |
6,137.46 |
6,137.86 |
6.3K |
| 10:22 |
6,136.95 |
6,142.21 |
6,136.48 |
6,142.21 |
9.2K |
| 10:23 |
6,142.55 |
6,142.55 |
6,139.61 |
6,139.61 |
12.3K |
| 10:24 |
6,139.02 |
6,139.02 |
6,137.68 |
6,138.79 |
8.7K |
| 10:25 |
6,138.95 |
6,138.95 |
6,138.24 |
6,138.24 |
5.2K |
| 10:26 |
6,137.99 |
6,137.99 |
6,137.86 |
6,137.86 |
8.1K |
| 10:27 |
6,136.99 |
6,137.70 |
6,136.99 |
6,137.04 |
9.2K |
| 10:28 |
6,136.92 |
6,136.92 |
6,135.83 |
6,136.41 |
10.3K |
| 10:29 |
6,136.54 |
6,136.54 |
6,133.60 |
6,133.60 |
6.7K |
| 10:30 |
6,133.86 |
6,135.45 |
6,133.86 |
6,135.45 |
7.7K |
| 10:31 |
6,135.27 |
6,136.31 |
6,135.22 |
6,136.02 |
7.4K |
| 10:32 |
6,137.00 |
6,138.17 |
6,136.71 |
6,136.96 |
7.9K |
| 10:33 |
6,136.51 |
6,136.51 |
6,134.66 |
6,134.72 |
3.3K |
| 10:34 |
6,135.04 |
6,136.35 |
6,134.88 |
6,136.35 |
5.3K |
| 10:35 |
6,136.91 |
6,137.34 |
6,135.65 |
6,135.65 |
8.6K |
| 10:36 |
6,135.23 |
6,138.14 |
6,135.23 |
6,136.37 |
7.6K |
| 10:37 |
6,136.27 |
6,136.27 |
6,134.76 |
6,134.76 |
6.8K |
| 10:38 |
6,134.47 |
6,136.06 |
6,134.47 |
6,134.60 |
9.7K |
| 10:39 |
6,132.56 |
6,132.56 |
6,130.87 |
6,130.87 |
5.4K |
| 10:40 |
6,130.43 |
6,133.63 |
6,130.43 |
6,133.63 |
8.5K |
| 10:41 |
6,133.24 |
6,135.74 |
6,132.81 |
6,135.74 |
5.9K |
| 10:42 |
6,136.52 |
6,136.52 |
6,135.17 |
6,135.17 |
9.5K |
| 10:43 |
6,134.53 |
6,134.53 |
6,132.87 |
6,134.10 |
8.1K |
| 10:44 |
6,132.93 |
6,133.87 |
6,132.79 |
6,133.72 |
8.8K |
| 10:45 |
6,133.33 |
6,133.49 |
6,132.78 |
6,133.49 |
5.1K |
| 10:46 |
6,132.59 |
6,133.37 |
6,132.37 |
6,133.37 |
9.0K |
| 10:47 |
6,133.76 |
6,134.45 |
6,133.76 |
6,134.45 |
4.9K |
| 10:48 |
6,134.67 |
6,138.80 |
6,134.67 |
6,138.80 |
19.5K |
| 10:49 |
6,141.07 |
6,141.89 |
6,141.07 |
6,141.62 |
13.9K |
| 10:50 |
6,141.50 |
6,143.43 |
6,141.13 |
6,143.43 |
5.9K |
| 10:51 |
6,145.16 |
6,145.92 |
6,145.16 |
6,145.55 |
13.4K |
| 10:52 |
6,146.01 |
6,146.01 |
6,144.92 |
6,145.39 |
4.2K |
| 10:53 |
6,145.76 |
6,145.76 |
6,143.24 |
6,144.00 |
11.5K |
| 10:54 |
6,144.03 |
6,146.10 |
6,144.03 |
6,144.85 |
17.2K |
| 10:55 |
6,144.42 |
6,144.42 |
6,143.29 |
6,143.69 |
5.5K |
| 10:56 |
6,142.92 |
6,142.92 |
6,142.30 |
6,142.44 |
4.8K |
| 10:57 |
6,142.26 |
6,143.03 |
6,141.85 |
6,143.03 |
3.9K |
| 10:58 |
6,143.26 |
6,143.28 |
6,142.52 |
6,143.28 |
4.1K |
| 10:59 |
6,142.77 |
6,142.77 |
6,141.41 |
6,141.92 |
4.7K |
| 11:00 |
6,141.92 |
6,143.12 |
6,141.92 |
6,142.45 |
5.2K |
| 11:01 |
6,141.45 |
6,143.60 |
6,141.45 |
6,143.60 |
6.2K |
| 11:02 |
6,143.88 |
6,143.88 |
6,143.72 |
6,143.72 |
3.3K |
| 11:03 |
6,144.85 |
6,146.63 |
6,144.85 |
6,146.63 |
9.6K |
| 11:04 |
6,148.48 |
6,148.48 |
6,147.48 |
6,148.25 |
11.2K |
| 11:05 |
6,148.81 |
6,150.50 |
6,148.81 |
6,149.90 |
9.6K |
| 11:06 |
6,149.03 |
6,149.03 |
6,146.01 |
6,146.01 |
9.8K |
| 11:07 |
6,144.33 |
6,145.11 |
6,144.03 |
6,145.07 |
10.5K |
| 11:08 |
6,145.23 |
6,146.20 |
6,145.23 |
6,145.92 |
6.6K |
| 11:09 |
6,145.22 |
6,145.22 |
6,143.87 |
6,143.94 |
6.9K |
| 11:10 |
6,144.54 |
6,144.85 |
6,143.95 |
6,143.95 |
26.8K |
| 11:11 |
6,141.92 |
6,145.72 |
6,141.92 |
6,145.49 |
12.8K |
| 11:12 |
6,144.85 |
6,144.85 |
6,144.59 |
6,144.65 |
4.5K |
| 11:13 |
6,144.53 |
6,144.53 |
6,138.92 |
6,138.92 |
9.6K |
| 11:14 |
6,139.75 |
6,142.42 |
6,139.75 |
6,142.42 |
7.7K |
| 11:15 |
6,142.14 |
6,142.65 |
6,142.09 |
6,142.09 |
5.6K |
| 11:16 |
6,142.73 |
6,142.73 |
6,137.22 |
6,137.22 |
13.0K |
| 11:17 |
6,137.20 |
6,137.51 |
6,137.20 |
6,137.51 |
9.3K |
| 11:18 |
6,139.22 |
6,141.09 |
6,139.22 |
6,141.09 |
5.9K |
| 11:19 |
6,141.34 |
6,141.83 |
6,141.34 |
6,141.74 |
3.9K |
| 11:20 |
6,141.23 |
6,142.60 |
6,141.23 |
6,142.60 |
4.9K |
| 11:21 |
6,142.60 |
6,142.85 |
6,142.03 |
6,142.03 |
6.9K |
| 11:22 |
6,141.64 |
6,141.94 |
6,140.61 |
6,140.61 |
10.2K |
| 11:23 |
6,140.72 |
6,143.21 |
6,140.72 |
6,143.21 |
22.6K |
| 11:24 |
6,143.40 |
6,143.40 |
6,140.91 |
6,140.91 |
12.4K |
| 11:25 |
6,140.43 |
6,141.86 |
6,140.43 |
6,141.43 |
10.1K |
| 11:26 |
6,141.31 |
6,141.31 |
6,139.39 |
6,139.46 |
8.3K |
| 11:27 |
6,139.08 |
6,139.33 |
6,138.69 |
6,138.84 |
5.4K |
| 11:28 |
6,139.29 |
6,139.85 |
6,139.29 |
6,139.85 |
9.7K |
| 11:29 |
6,138.14 |
6,138.14 |
6,137.18 |
6,137.18 |
11.6K |
| 11:30 |
6,137.18 |
6,138.15 |
6,137.18 |
6,137.59 |
12.9K |
| 11:31 |
6,137.23 |
6,138.84 |
6,137.23 |
6,138.45 |
6.1K |
| 11:32 |
6,139.01 |
6,139.53 |
6,138.99 |
6,139.53 |
3.7K |
| 11:33 |
6,139.91 |
6,141.21 |
6,139.91 |
6,140.43 |
8.5K |
| 11:34 |
6,140.30 |
6,142.09 |
6,140.30 |
6,142.09 |
5.6K |
| 11:35 |
6,143.33 |
6,144.09 |
6,143.33 |
6,144.09 |
3.8K |
| 11:36 |
6,143.93 |
6,144.17 |
6,143.56 |
6,144.17 |
5.8K |
| 11:37 |
6,144.17 |
6,144.53 |
6,144.14 |
6,144.26 |
7.8K |
| 11:38 |
6,143.63 |
6,144.16 |
6,143.20 |
6,143.58 |
5.5K |
| 11:39 |
6,143.17 |
6,143.68 |
6,142.14 |
6,142.14 |
8.3K |
| 11:40 |
6,142.14 |
6,143.29 |
6,142.14 |
6,143.29 |
7.2K |
| 11:41 |
6,142.98 |
6,142.98 |
6,141.69 |
6,141.69 |
8.5K |
| 11:42 |
6,143.76 |
6,144.02 |
6,143.24 |
6,143.63 |
11.1K |
| 11:43 |
6,143.63 |
6,144.08 |
6,143.63 |
6,144.08 |
3.0K |
| 11:44 |
6,143.94 |
6,143.94 |
6,143.59 |
6,143.91 |
7.9K |
| 11:45 |
6,143.91 |
6,144.17 |
6,143.65 |
6,144.16 |
8.1K |
| 11:46 |
6,145.04 |
6,145.04 |
6,144.14 |
6,144.14 |
7.7K |
| 11:47 |
6,144.13 |
6,145.05 |
6,143.70 |
6,143.70 |
13.0K |
| 11:48 |
6,144.02 |
6,144.27 |
6,144.02 |
6,144.27 |
264.8K |
| 11:49 |
6,144.27 |
6,144.46 |
6,144.27 |
6,144.46 |
1.4K |
| 11:50 |
6,144.46 |
6,144.74 |
6,144.38 |
6,144.62 |
3.8K |
| 11:51 |
6,144.78 |
6,144.78 |
6,141.98 |
6,141.98 |
28.2K |
| 11:52 |
6,141.90 |
6,143.89 |
6,141.90 |
6,143.89 |
16.2K |
| 11:53 |
6,143.23 |
6,143.23 |
6,141.77 |
6,141.77 |
9.6K |
| 11:54 |
6,140.38 |
6,140.38 |
6,138.64 |
6,138.64 |
5.3K |
| 11:55 |
6,138.64 |
6,141.16 |
6,138.64 |
6,141.16 |
9.8K |
| 11:56 |
6,141.80 |
6,142.10 |
6,141.50 |
6,142.10 |
7.0K |
| 11:57 |
6,142.52 |
6,143.11 |
6,141.78 |
6,141.78 |
17.6K |
| 11:58 |
6,142.59 |
6,143.62 |
6,142.59 |
6,143.62 |
3.0K |
| 11:59 |
6,144.46 |
6,144.70 |
6,144.00 |
6,144.00 |
5.5K |
| 12:00 |
6,143.76 |
6,144.21 |
6,143.74 |
6,143.84 |
4.4K |
| 12:01 |
6,143.57 |
6,143.80 |
6,143.18 |
6,143.48 |
3.3K |
| 12:02 |
6,143.62 |
6,143.62 |
6,142.33 |
6,142.33 |
6.4K |
| 12:03 |
6,142.42 |
6,142.70 |
6,141.31 |
6,142.70 |
4.2K |
| 12:04 |
6,143.35 |
6,143.35 |
6,143.00 |
6,143.00 |
5.8K |
| 12:05 |
6,143.08 |
6,143.08 |
6,140.93 |
6,140.93 |
9.1K |
| 12:06 |
6,140.93 |
6,141.03 |
6,140.48 |
6,140.50 |
3.5K |
| 12:07 |
6,140.54 |
6,141.87 |
6,140.54 |
6,141.87 |
7.8K |
| 12:08 |
6,142.14 |
6,142.51 |
6,140.96 |
6,140.96 |
10.2K |
| 12:09 |
6,141.54 |
6,141.54 |
6,140.42 |
6,140.42 |
5.3K |
| 12:10 |
6,140.40 |
6,142.52 |
6,140.40 |
6,142.52 |
23.0K |
| 12:11 |
6,141.76 |
6,142.63 |
6,141.76 |
6,142.63 |
1.7K |
| 12:12 |
6,142.24 |
6,142.24 |
6,140.55 |
6,140.55 |
6.6K |
| 12:13 |
6,141.30 |
6,142.63 |
6,141.30 |
6,142.63 |
5.6K |
| 12:14 |
6,142.63 |
6,142.63 |
6,141.74 |
6,141.74 |
8.0K |
| 12:15 |
6,142.05 |
6,142.32 |
6,142.05 |
6,142.32 |
7.0K |
| 12:16 |
6,142.30 |
6,142.30 |
6,141.83 |
6,142.02 |
5.0K |
| 12:17 |
6,141.80 |
6,142.71 |
6,141.80 |
6,142.71 |
13.6K |
| 12:18 |
6,142.97 |
6,143.26 |
6,142.97 |
6,143.01 |
3.8K |
| 12:19 |
6,143.03 |
6,145.60 |
6,143.03 |
6,145.60 |
5.7K |
| 12:20 |
6,146.00 |
6,147.59 |
6,145.86 |
6,147.59 |
5.1K |
| 12:21 |
6,148.32 |
6,149.30 |
6,148.32 |
6,149.29 |
12.5K |
| 12:22 |
6,150.75 |
6,150.75 |
6,150.10 |
6,150.55 |
26.7K |
| 12:23 |
6,150.67 |
6,151.30 |
6,149.33 |
6,149.33 |
19.8K |
| 12:24 |
6,150.12 |
6,150.13 |
6,149.09 |
6,149.50 |
14.5K |
| 12:25 |
6,149.90 |
6,151.92 |
6,149.83 |
6,151.92 |
6.7K |
| 12:26 |
6,151.67 |
6,151.71 |
6,150.56 |
6,150.56 |
7.4K |
| 12:27 |
6,150.47 |
6,152.74 |
6,150.47 |
6,152.74 |
9.0K |
| 12:28 |
6,152.48 |
6,152.48 |
6,152.29 |
6,152.29 |
9.6K |
| 12:29 |
6,152.23 |
6,152.23 |
6,151.46 |
6,151.46 |
7.9K |
| 12:30 |
6,150.92 |
6,150.92 |
6,150.57 |
6,150.57 |
2.8K |
| 12:31 |
6,150.57 |
6,151.00 |
6,150.14 |
6,151.00 |
8.4K |
| 12:32 |
6,150.19 |
6,150.27 |
6,149.64 |
6,150.27 |
8.0K |
| 12:33 |
6,150.39 |
6,151.92 |
6,150.39 |
6,151.92 |
7.5K |
| 12:34 |
6,154.46 |
6,154.79 |
6,154.46 |
6,154.79 |
9.1K |
| 12:35 |
6,154.94 |
6,154.94 |
6,153.69 |
6,153.69 |
13.1K |
| 12:36 |
6,154.14 |
6,154.14 |
6,153.13 |
6,153.76 |
5.5K |
| 12:37 |
6,153.56 |
6,154.14 |
6,153.25 |
6,153.63 |
12.2K |
| 12:38 |
6,154.14 |
6,157.16 |
6,154.14 |
6,157.16 |
19.1K |
| 12:39 |
6,157.31 |
6,157.31 |
6,156.31 |
6,156.31 |
16.2K |
| 12:40 |
6,156.63 |
6,157.19 |
6,156.63 |
6,157.19 |
4.0K |
| 12:41 |
6,156.81 |
6,158.14 |
6,156.64 |
6,158.14 |
13.0K |
| 12:42 |
6,158.63 |
6,158.63 |
6,158.12 |
6,158.12 |
9.1K |
| 12:43 |
6,157.39 |
6,157.39 |
6,153.85 |
6,154.15 |
15.5K |
| 12:44 |
6,154.15 |
6,155.57 |
6,154.15 |
6,154.27 |
16.5K |
| 12:45 |
6,152.47 |
6,152.47 |
6,151.69 |
6,152.20 |
18.6K |
| 12:46 |
6,151.12 |
6,151.12 |
6,146.35 |
6,146.35 |
25.6K |
| 12:47 |
6,146.00 |
6,146.37 |
6,144.95 |
6,146.37 |
19.2K |
| 12:48 |
6,146.75 |
6,148.67 |
6,146.68 |
6,148.67 |
28.7K |
| 12:49 |
6,147.05 |
6,147.05 |
6,146.02 |
6,146.68 |
46.6K |
| 12:50 |
6,145.39 |
6,145.39 |
6,143.38 |
6,143.38 |
20.3K |
| 12:51 |
6,143.11 |
6,147.34 |
6,143.11 |
6,147.34 |
26.0K |
| 12:52 |
6,147.18 |
6,147.46 |
6,147.03 |
6,147.46 |
6.2K |
| 12:53 |
6,147.62 |
6,148.88 |
6,146.57 |
6,146.57 |
14.8K |
| 12:54 |
6,148.75 |
6,148.75 |
6,146.37 |
6,146.37 |
9.0K |
| 12:55 |
6,146.24 |
6,146.24 |
6,143.99 |
6,145.60 |
14.6K |
| 12:56 |
6,145.48 |
6,145.48 |
6,144.25 |
6,144.47 |
7.1K |
| 12:57 |
6,144.65 |
6,145.48 |
6,144.12 |
6,145.33 |
4.3K |
| 12:58 |
6,145.08 |
6,145.08 |
6,144.60 |
6,144.60 |
9.5K |
| 12:59 |
6,145.71 |
6,146.16 |
6,144.63 |
6,144.63 |
14.3K |
| 13:00 |
6,144.51 |
6,147.95 |
6,144.51 |
6,147.95 |
20.6K |
| 13:01 |
6,148.40 |
6,149.95 |
6,148.40 |
6,149.95 |
6.3K |
| 13:02 |
6,149.76 |
6,152.16 |
6,149.76 |
6,152.16 |
10.1K |
| 13:03 |
6,150.68 |
6,150.68 |
6,149.56 |
6,150.33 |
9.8K |
| 13:04 |
6,149.32 |
6,149.32 |
6,148.81 |
6,148.93 |
4.3K |
| 13:05 |
6,149.98 |
6,150.60 |
6,149.58 |
6,149.58 |
11.0K |
| 13:06 |
6,148.37 |
6,148.37 |
6,147.73 |
6,147.85 |
6.0K |
| 13:07 |
6,147.79 |
6,147.79 |
6,145.78 |
6,145.78 |
15.8K |
| 13:08 |
6,146.17 |
6,146.17 |
6,144.92 |
6,144.92 |
5.2K |
| 13:09 |
6,144.42 |
6,145.90 |
6,144.15 |
6,145.90 |
15.7K |
| 13:10 |
6,146.29 |
6,146.29 |
6,144.75 |
6,145.86 |
9.2K |
| 13:11 |
6,146.15 |
6,146.15 |
6,143.25 |
6,143.25 |
10.5K |
| 13:12 |
6,141.70 |
6,142.86 |
6,141.70 |
6,142.86 |
5.6K |
| 13:13 |
6,142.48 |
6,144.10 |
6,141.86 |
6,141.86 |
9.4K |
| 13:14 |
6,141.86 |
6,141.99 |
6,141.86 |
6,141.99 |
1.1K |
| 13:15 |
6,142.26 |
6,145.78 |
6,142.26 |
6,145.78 |
13.7K |
| 13:16 |
6,144.48 |
6,144.87 |
6,139.04 |
6,139.04 |
24.4K |
| 13:17 |
6,137.23 |
6,139.41 |
6,137.23 |
6,138.67 |
15.2K |
| 13:18 |
6,140.78 |
6,140.78 |
6,138.40 |
6,139.20 |
14.2K |
| 13:19 |
6,136.99 |
6,136.99 |
6,135.33 |
6,136.75 |
16.0K |
| 13:20 |
6,135.77 |
6,135.77 |
6,134.57 |
6,134.57 |
5.6K |
| 13:21 |
6,134.74 |
6,137.49 |
6,134.74 |
6,137.19 |
13.3K |
| 13:22 |
6,136.62 |
6,136.62 |
6,135.82 |
6,135.84 |
5.6K |
| 13:23 |
6,135.90 |
6,137.72 |
6,135.90 |
6,136.34 |
14.2K |
| 13:24 |
6,135.31 |
6,136.23 |
6,135.22 |
6,135.36 |
19.2K |
| 13:25 |
6,135.49 |
6,135.49 |
6,134.34 |
6,135.06 |
7.0K |
| 13:26 |
6,135.70 |
6,137.74 |
6,135.70 |
6,137.74 |
8.2K |
| 13:27 |
6,137.75 |
6,139.57 |
6,137.75 |
6,139.57 |
11.5K |
| 13:28 |
6,140.14 |
6,141.77 |
6,140.14 |
6,141.24 |
12.8K |
| 13:29 |
6,141.22 |
6,144.29 |
6,141.22 |
6,144.29 |
19.4K |
| 13:30 |
6,144.63 |
6,146.47 |
6,144.63 |
6,146.47 |
8.6K |
| 13:31 |
6,147.25 |
6,147.61 |
6,146.92 |
6,147.61 |
7.8K |
| 13:32 |
6,146.46 |
6,147.38 |
6,146.46 |
6,147.38 |
6.2K |
| 13:33 |
6,148.24 |
6,148.24 |
6,147.29 |
6,147.47 |
7.0K |
| 13:34 |
6,147.88 |
6,150.03 |
6,147.88 |
6,150.03 |
7.3K |
| 13:35 |
6,150.72 |
6,153.56 |
6,150.72 |
6,153.56 |
6.9K |
| 13:36 |
6,153.98 |
6,153.98 |
6,152.77 |
6,152.77 |
6.9K |
| 13:37 |
6,152.51 |
6,154.73 |
6,152.51 |
6,154.73 |
4.9K |
| 13:38 |
6,155.76 |
6,155.88 |
6,155.38 |
6,155.88 |
11.0K |
| 13:39 |
6,155.80 |
6,158.01 |
6,155.28 |
6,158.01 |
9.3K |
| 13:40 |
6,158.13 |
6,158.30 |
6,158.03 |
6,158.03 |
8.9K |
| 13:41 |
6,158.86 |
6,158.86 |
6,156.92 |
6,156.92 |
6.9K |
| 13:42 |
6,155.25 |
6,156.53 |
6,155.25 |
6,155.94 |
14.6K |
| 13:43 |
6,154.88 |
6,154.88 |
6,154.11 |
6,154.50 |
5.0K |
| 13:44 |
6,154.63 |
6,156.10 |
6,154.63 |
6,156.10 |
6.8K |
| 13:45 |
6,157.15 |
6,157.79 |
6,156.99 |
6,156.99 |
7.0K |
| 13:46 |
6,157.12 |
6,157.13 |
6,156.21 |
6,157.13 |
7.3K |
| 13:47 |
6,157.52 |
6,158.48 |
6,157.52 |
6,157.85 |
13.4K |
| 13:48 |
6,157.18 |
6,157.18 |
6,156.68 |
6,156.68 |
5.3K |
| 13:49 |
6,154.95 |
6,155.77 |
6,154.34 |
6,155.77 |
14.6K |
| 13:50 |
6,155.75 |
6,155.82 |
6,155.72 |
6,155.82 |
2.9K |
| 13:51 |
6,155.90 |
6,155.94 |
6,155.84 |
6,155.94 |
7.1K |
| 13:52 |
6,156.54 |
6,158.26 |
6,156.54 |
6,158.26 |
9.8K |
| 13:53 |
6,158.80 |
6,158.80 |
6,158.41 |
6,158.80 |
9.3K |
| 13:54 |
6,158.41 |
6,160.53 |
6,158.41 |
6,159.30 |
21.4K |
| 13:55 |
6,159.24 |
6,159.32 |
6,158.93 |
6,158.93 |
4.3K |
| 13:56 |
6,158.71 |
6,160.45 |
6,158.11 |
6,159.79 |
12.5K |
| 13:57 |
6,157.41 |
6,158.24 |
6,157.41 |
6,158.24 |
12.9K |
| 13:58 |
6,158.12 |
6,158.12 |
6,154.98 |
6,154.98 |
17.3K |
| 13:59 |
6,154.42 |
6,155.07 |
6,154.42 |
6,154.67 |
14.8K |
| 14:00 |
6,154.21 |
6,155.53 |
6,154.21 |
6,155.53 |
9.4K |
| 14:01 |
6,155.53 |
6,157.45 |
6,155.52 |
6,157.45 |
11.5K |
| 14:02 |
6,158.36 |
6,158.36 |
6,158.21 |
6,158.21 |
15.0K |
| 14:03 |
6,158.21 |
6,158.53 |
6,158.15 |
6,158.53 |
4.6K |
| 14:04 |
6,159.03 |
6,159.03 |
6,158.44 |
6,158.44 |
4.5K |
| 14:05 |
6,158.40 |
6,158.96 |
6,158.40 |
6,158.96 |
27.9K |
| 14:06 |
6,158.28 |
6,160.08 |
6,158.28 |
6,160.08 |
15.3K |
| 14:07 |
6,159.50 |
6,159.52 |
6,159.03 |
6,159.03 |
24.8K |
| 14:08 |
6,159.41 |
6,160.07 |
6,158.62 |
6,158.62 |
10.1K |
| 14:09 |
6,159.07 |
6,159.07 |
6,158.11 |
6,158.11 |
12.3K |
| 14:10 |
6,158.65 |
6,161.60 |
6,158.65 |
6,161.60 |
16.6K |
| 14:11 |
6,161.60 |
6,161.60 |
6,161.31 |
6,161.44 |
6.0K |
| 14:12 |
6,161.82 |
6,163.77 |
6,161.82 |
6,163.77 |
14.5K |
| 14:13 |
6,164.79 |
6,164.79 |
6,163.62 |
6,163.62 |
9.5K |
| 14:14 |
6,163.43 |
6,163.43 |
6,161.10 |
6,161.47 |
7.4K |
| 14:15 |
6,161.39 |
6,161.39 |
6,160.37 |
6,160.37 |
6.2K |
| 14:16 |
6,159.79 |
6,160.05 |
6,159.67 |
6,160.05 |
11.1K |
| 14:17 |
6,159.93 |
6,159.97 |
6,159.89 |
6,159.89 |
1.4K |
| 14:18 |
6,160.31 |
6,161.10 |
6,160.31 |
6,161.10 |
15.2K |
| 14:19 |
6,161.01 |
6,162.08 |
6,161.01 |
6,162.08 |
6.7K |
| 14:20 |
6,163.82 |
6,164.86 |
6,163.44 |
6,163.44 |
12.4K |
| 14:21 |
6,161.80 |
6,161.80 |
6,161.49 |
6,161.49 |
8.5K |
| 14:22 |
6,161.49 |
6,161.49 |
6,160.75 |
6,160.75 |
7.6K |
| 14:23 |
6,160.87 |
6,162.58 |
6,159.78 |
6,162.58 |
8.1K |
| 14:24 |
6,162.90 |
6,162.90 |
6,161.91 |
6,162.42 |
8.5K |
| 14:25 |
6,162.99 |
6,164.22 |
6,162.68 |
6,164.22 |
10.3K |
| 14:26 |
6,164.47 |
6,166.58 |
6,164.47 |
6,166.58 |
4.6K |
| 14:27 |
6,166.46 |
6,167.84 |
6,166.46 |
6,167.84 |
9.9K |
| 14:28 |
6,167.35 |
6,167.35 |
6,167.22 |
6,167.35 |
4.4K |
| 14:29 |
6,166.77 |
6,166.83 |
6,166.66 |
6,166.66 |
3.8K |
| 14:30 |
6,166.78 |
6,166.78 |
6,165.80 |
6,166.73 |
10.5K |
| 14:31 |
6,167.37 |
6,168.60 |
6,167.37 |
6,168.60 |
33.2K |
| 14:32 |
6,168.56 |
6,168.80 |
6,167.46 |
6,167.46 |
13.5K |
| 14:33 |
6,167.85 |
6,169.04 |
6,167.85 |
6,169.04 |
4.7K |
| 14:34 |
6,169.04 |
6,169.04 |
6,168.53 |
6,168.67 |
6.1K |
| 14:35 |
6,167.95 |
6,167.95 |
6,167.21 |
6,167.21 |
2.9K |
| 14:36 |
6,167.97 |
6,169.78 |
6,167.97 |
6,169.78 |
11.7K |
| 14:37 |
6,170.56 |
6,172.12 |
6,170.56 |
6,172.12 |
8.8K |
| 14:38 |
6,172.84 |
6,172.84 |
6,172.39 |
6,172.53 |
5.6K |
| 14:39 |
6,172.85 |
6,175.92 |
6,172.85 |
6,175.86 |
7.6K |
| 14:40 |
6,175.52 |
6,175.79 |
6,175.52 |
6,175.73 |
5.8K |
| 14:41 |
6,177.60 |
6,178.10 |
6,177.60 |
6,178.10 |
3.6K |
| 14:42 |
6,178.42 |
6,179.76 |
6,178.42 |
6,179.76 |
10.0K |
| 14:43 |
6,180.49 |
6,180.66 |
6,179.48 |
6,180.66 |
37.4K |
| 14:44 |
6,180.79 |
6,182.09 |
6,180.79 |
6,182.09 |
3.8K |
| 14:45 |
6,182.28 |
6,182.28 |
6,180.45 |
6,180.45 |
10.3K |
| 14:46 |
6,180.17 |
6,180.18 |
6,178.87 |
6,178.87 |
4.0K |
| 14:47 |
6,178.93 |
6,179.73 |
6,178.93 |
6,179.73 |
7.8K |
| 14:48 |
6,179.61 |
6,180.13 |
6,179.30 |
6,180.13 |
9.2K |
| 14:49 |
6,180.15 |
6,180.41 |
6,179.97 |
6,179.97 |
9.2K |
| 14:50 |
6,180.81 |
6,180.81 |
6,179.05 |
6,179.10 |
17.8K |
| 14:51 |
6,179.88 |
6,181.04 |
6,179.88 |
6,180.48 |
4.4K |
| 14:52 |
6,181.37 |
6,181.47 |
6,181.37 |
6,181.47 |
3.1K |
| 14:53 |
6,181.86 |
6,183.70 |
6,181.86 |
6,183.53 |
15.6K |
| 14:54 |
6,180.13 |
6,180.73 |
6,180.13 |
6,180.73 |
12.0K |
| 14:55 |
6,180.58 |
6,181.10 |
6,180.58 |
6,180.91 |
2.8K |
| 14:56 |
6,182.02 |
6,182.52 |
6,181.96 |
6,182.52 |
12.6K |
| 14:57 |
6,182.52 |
6,183.27 |
6,182.52 |
6,183.27 |
10.8K |
| 14:58 |
6,183.34 |
6,184.10 |
6,183.34 |
6,183.98 |
5.1K |
| 14:59 |
6,183.17 |
6,183.32 |
6,182.54 |
6,183.32 |
14.3K |
| 15:00 |
6,183.31 |
6,184.08 |
6,183.31 |
6,183.96 |
12.7K |
| 15:01 |
6,184.44 |
6,184.44 |
6,184.05 |
6,184.05 |
10.7K |
| 15:02 |
6,183.99 |
6,185.76 |
6,183.99 |
6,185.76 |
24.2K |
| 15:03 |
6,185.78 |
6,188.09 |
6,185.78 |
6,188.09 |
45.7K |
| 15:04 |
6,187.73 |
6,189.31 |
6,187.73 |
6,189.31 |
35.7K |
| 15:05 |
6,189.83 |
6,190.08 |
6,189.82 |
6,189.82 |
11.7K |
| 15:06 |
6,190.08 |
6,190.75 |
6,190.08 |
6,190.75 |
10.1K |
| 15:07 |
6,190.75 |
6,191.01 |
6,190.49 |
6,190.49 |
13.8K |
| 15:08 |
6,190.47 |
6,190.91 |
6,190.09 |
6,190.91 |
2.5K |
| 15:09 |
6,192.29 |
6,192.71 |
6,192.12 |
6,192.71 |
10.0K |
| 15:10 |
6,193.10 |
6,193.59 |
6,192.30 |
6,193.15 |
9.8K |
| 15:11 |
6,193.03 |
6,193.64 |
6,193.03 |
6,193.64 |
15.6K |
| 15:12 |
6,193.68 |
6,193.68 |
6,191.73 |
6,191.73 |
15.9K |
| 15:13 |
6,191.54 |
6,193.21 |
6,191.54 |
6,193.21 |
10.0K |
| 15:14 |
6,192.82 |
6,192.88 |
6,191.79 |
6,191.79 |
6.0K |
| 15:15 |
6,191.79 |
6,192.40 |
6,191.53 |
6,192.40 |
9.8K |
| 15:16 |
6,192.28 |
6,195.14 |
6,192.28 |
6,195.14 |
18.8K |
| 15:17 |
6,195.24 |
6,195.32 |
6,194.69 |
6,194.69 |
24.2K |
| 15:18 |
6,195.59 |
6,195.96 |
6,195.01 |
6,195.20 |
5.3K |
| 15:19 |
6,194.69 |
6,196.55 |
6,194.69 |
6,196.55 |
10.2K |
| 15:20 |
6,196.30 |
6,196.30 |
6,194.84 |
6,194.84 |
8.1K |
| 15:21 |
6,194.86 |
6,196.74 |
6,194.86 |
6,196.52 |
7.8K |
| 15:22 |
6,196.79 |
6,196.80 |
6,196.02 |
6,196.31 |
15.0K |
| 15:23 |
6,197.64 |
6,197.64 |
6,197.50 |
6,197.50 |
19.1K |
| 15:24 |
6,197.62 |
6,199.26 |
6,197.62 |
6,199.26 |
9.6K |
| 15:25 |
6,199.58 |
6,199.58 |
6,198.83 |
6,198.83 |
10.4K |
| 15:26 |
6,200.37 |
6,200.99 |
6,199.96 |
6,200.99 |
17.3K |
| 15:27 |
6,201.04 |
6,202.04 |
6,201.04 |
6,201.21 |
12.9K |
| 15:28 |
6,201.17 |
6,203.11 |
6,200.78 |
6,202.97 |
8.5K |
| 15:29 |
6,202.97 |
6,202.97 |
6,202.24 |
6,202.60 |
8.4K |
| 15:30 |
6,203.12 |
6,203.17 |
6,202.58 |
6,202.58 |
13.2K |
| 15:31 |
6,202.71 |
6,203.14 |
6,201.53 |
6,203.14 |
19.6K |
| 15:32 |
6,203.42 |
6,203.42 |
6,202.28 |
6,202.92 |
13.1K |
| 15:33 |
6,202.88 |
6,204.14 |
6,202.88 |
6,204.14 |
5.3K |
| 15:34 |
6,204.47 |
6,205.50 |
6,204.47 |
6,205.31 |
46.3K |
| 15:35 |
6,204.75 |
6,204.75 |
6,202.66 |
6,202.66 |
39.1K |
| 15:36 |
6,202.00 |
6,203.50 |
6,200.91 |
6,202.36 |
26.4K |
| 15:37 |
6,201.68 |
6,202.74 |
6,201.17 |
6,202.74 |
11.5K |
| 15:38 |
6,203.42 |
6,203.42 |
6,202.99 |
6,203.12 |
19.0K |
| 15:39 |
6,203.90 |
6,205.65 |
6,203.90 |
6,205.65 |
30.6K |
| 15:40 |
6,205.17 |
6,206.93 |
6,205.17 |
6,206.93 |
12.6K |
| 15:41 |
6,206.91 |
6,208.83 |
6,206.91 |
6,208.49 |
29.2K |
| 15:42 |
6,208.43 |
6,211.43 |
6,208.43 |
6,211.43 |
30.2K |
| 15:43 |
6,211.22 |
6,211.22 |
6,210.67 |
6,210.67 |
8.0K |
| 15:44 |
6,210.71 |
6,210.71 |
6,209.77 |
6,209.77 |
23.5K |
| 15:45 |
6,208.42 |
6,208.42 |
6,204.56 |
6,204.56 |
26.7K |
| 15:46 |
6,204.52 |
6,204.52 |
6,202.17 |
6,202.51 |
16.1K |
| 15:47 |
6,203.17 |
6,206.56 |
6,203.17 |
6,206.56 |
34.7K |
| 15:48 |
6,206.35 |
6,206.35 |
6,206.04 |
6,206.05 |
18.0K |
| 15:49 |
6,205.98 |
6,207.29 |
6,205.65 |
6,207.29 |
29.5K |
| 15:50 |
6,207.24 |
6,223.46 |
6,207.24 |
6,223.46 |
248.5K |
| 15:51 |
6,219.54 |
6,219.97 |
6,218.76 |
6,219.97 |
86.3K |
| 15:52 |
6,219.36 |
6,221.94 |
6,219.36 |
6,221.94 |
63.2K |
| 15:53 |
6,221.80 |
6,226.18 |
6,221.80 |
6,226.18 |
91.0K |
| 15:54 |
6,224.70 |
6,224.70 |
6,223.56 |
6,223.94 |
99.4K |
| 15:55 |
6,223.67 |
6,226.41 |
6,223.67 |
6,226.41 |
99.8K |
| 15:56 |
6,226.06 |
6,226.06 |
6,222.17 |
6,225.71 |
133.7K |
| 15:57 |
6,225.08 |
6,225.08 |
6,223.81 |
6,223.81 |
93.8K |
| 15:58 |
6,221.16 |
6,222.86 |
6,221.16 |
6,222.86 |
144.6K |
| 15:59 |
6,223.23 |
6,225.43 |
6,223.23 |
6,225.43 |
159.2K |
| 16:00 |
6,225.20 |
6,226.41 |
6,225.20 |
6,226.41 |
17,863.3K |
| 16:01 |
6,226.41 |
6,226.41 |
6,226.41 |
6,226.41 |
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
|