| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,230.06 |
6,256.00 |
6,230.06 |
6,256.00 |
14,578.4K |
| 09:31 |
6,256.03 |
6,261.19 |
6,256.03 |
6,261.19 |
31.1K |
| 09:32 |
6,259.14 |
6,259.91 |
6,258.48 |
6,258.56 |
22.2K |
| 09:33 |
6,247.13 |
6,248.04 |
6,246.38 |
6,248.04 |
21.2K |
| 09:34 |
6,247.64 |
6,252.46 |
6,247.64 |
6,252.46 |
7.2K |
| 09:35 |
6,255.55 |
6,255.55 |
6,253.13 |
6,253.13 |
15.6K |
| 09:36 |
6,252.13 |
6,259.30 |
6,252.13 |
6,258.97 |
36.9K |
| 09:37 |
6,257.89 |
6,263.27 |
6,257.89 |
6,263.27 |
15.6K |
| 09:38 |
6,271.35 |
6,272.95 |
6,271.35 |
6,272.79 |
50.4K |
| 09:39 |
6,269.71 |
6,269.71 |
6,266.15 |
6,267.44 |
24.3K |
| 09:40 |
6,266.59 |
6,269.80 |
6,264.14 |
6,264.14 |
42.5K |
| 09:41 |
6,261.01 |
6,265.51 |
6,261.01 |
6,265.51 |
23.3K |
| 09:42 |
6,265.37 |
6,266.17 |
6,263.85 |
6,263.85 |
15.3K |
| 09:43 |
6,260.93 |
6,264.10 |
6,259.03 |
6,264.10 |
29.1K |
| 09:44 |
6,265.43 |
6,272.64 |
6,265.43 |
6,272.64 |
15.1K |
| 09:45 |
6,271.48 |
6,274.05 |
6,270.54 |
6,270.54 |
23.0K |
| 09:46 |
6,272.38 |
6,276.12 |
6,272.38 |
6,276.12 |
22.4K |
| 09:47 |
6,278.25 |
6,278.25 |
6,275.38 |
6,275.38 |
28.3K |
| 09:48 |
6,276.65 |
6,278.30 |
6,275.02 |
6,275.02 |
15.6K |
| 09:49 |
6,276.54 |
6,276.54 |
6,270.97 |
6,273.38 |
20.4K |
| 09:50 |
6,272.80 |
6,273.21 |
6,272.09 |
6,272.09 |
15.6K |
| 09:51 |
6,276.57 |
6,276.57 |
6,271.73 |
6,271.73 |
22.2K |
| 09:52 |
6,272.38 |
6,272.38 |
6,270.50 |
6,270.91 |
10.8K |
| 09:53 |
6,269.44 |
6,269.44 |
6,267.19 |
6,269.34 |
18.4K |
| 09:54 |
6,269.81 |
6,276.31 |
6,269.81 |
6,276.31 |
21.9K |
| 09:55 |
6,276.49 |
6,277.18 |
6,275.19 |
6,275.19 |
26.4K |
| 09:56 |
6,275.81 |
6,276.59 |
6,275.13 |
6,275.55 |
13.8K |
| 09:57 |
6,274.25 |
6,274.25 |
6,271.84 |
6,271.84 |
18.7K |
| 09:58 |
6,271.21 |
6,274.43 |
6,271.21 |
6,274.43 |
12.7K |
| 09:59 |
6,276.33 |
6,277.62 |
6,274.71 |
6,277.62 |
18.7K |
| 10:00 |
6,277.91 |
6,277.91 |
6,259.27 |
6,261.07 |
54.6K |
| 10:01 |
6,259.40 |
6,262.19 |
6,258.81 |
6,259.76 |
17.8K |
| 10:02 |
6,259.72 |
6,259.72 |
6,248.69 |
6,248.69 |
20.3K |
| 10:03 |
6,248.20 |
6,250.86 |
6,248.20 |
6,248.22 |
12.9K |
| 10:04 |
6,247.84 |
6,247.84 |
6,246.01 |
6,246.01 |
15.9K |
| 10:05 |
6,247.46 |
6,247.93 |
6,245.76 |
6,246.89 |
14.6K |
| 10:06 |
6,247.23 |
6,249.25 |
6,247.23 |
6,249.25 |
5.6K |
| 10:07 |
6,244.33 |
6,248.59 |
6,244.33 |
6,248.59 |
17.4K |
| 10:08 |
6,249.65 |
6,249.89 |
6,247.79 |
6,249.89 |
8.7K |
| 10:09 |
6,249.14 |
6,249.14 |
6,246.96 |
6,246.96 |
23.4K |
| 10:10 |
6,246.60 |
6,246.60 |
6,244.25 |
6,245.38 |
16.7K |
| 10:11 |
6,245.48 |
6,247.84 |
6,245.48 |
6,247.84 |
34.6K |
| 10:12 |
6,248.18 |
6,248.37 |
6,247.74 |
6,248.37 |
11.0K |
| 10:13 |
6,244.31 |
6,244.50 |
6,243.26 |
6,243.79 |
18.0K |
| 10:14 |
6,242.55 |
6,245.57 |
6,242.55 |
6,245.57 |
17.1K |
| 10:15 |
6,245.87 |
6,245.87 |
6,242.72 |
6,245.79 |
21.7K |
| 10:16 |
6,246.67 |
6,249.38 |
6,246.67 |
6,249.11 |
12.6K |
| 10:17 |
6,249.50 |
6,253.94 |
6,249.50 |
6,253.94 |
8.0K |
| 10:18 |
6,254.33 |
6,258.55 |
6,254.33 |
6,257.85 |
5.1K |
| 10:19 |
6,257.08 |
6,257.08 |
6,253.01 |
6,253.01 |
12.5K |
| 10:20 |
6,253.15 |
6,254.29 |
6,253.15 |
6,254.29 |
4.9K |
| 10:21 |
6,253.91 |
6,253.91 |
6,250.88 |
6,251.64 |
11.8K |
| 10:22 |
6,251.64 |
6,253.16 |
6,250.50 |
6,253.16 |
9.8K |
| 10:23 |
6,254.63 |
6,255.78 |
6,254.22 |
6,255.78 |
11.1K |
| 10:24 |
6,255.50 |
6,255.50 |
6,250.45 |
6,250.45 |
13.5K |
| 10:25 |
6,249.60 |
6,249.60 |
6,248.18 |
6,248.46 |
16.6K |
| 10:26 |
6,248.12 |
6,249.83 |
6,248.12 |
6,249.65 |
7.4K |
| 10:27 |
6,249.61 |
6,250.17 |
6,248.75 |
6,248.75 |
9.3K |
| 10:28 |
6,247.52 |
6,247.52 |
6,245.47 |
6,245.47 |
5.8K |
| 10:29 |
6,244.88 |
6,246.28 |
6,244.88 |
6,245.29 |
5.7K |
| 10:30 |
6,244.90 |
6,251.47 |
6,244.90 |
6,250.72 |
22.9K |
| 10:31 |
6,250.34 |
6,252.46 |
6,250.34 |
6,251.80 |
9.6K |
| 10:32 |
6,251.03 |
6,251.44 |
6,249.99 |
6,249.99 |
5.3K |
| 10:33 |
6,247.92 |
6,248.44 |
6,247.92 |
6,248.44 |
10.0K |
| 10:34 |
6,247.67 |
6,250.85 |
6,247.42 |
6,250.85 |
7.0K |
| 10:35 |
6,253.30 |
6,253.30 |
6,251.81 |
6,251.81 |
13.4K |
| 10:36 |
6,251.81 |
6,253.01 |
6,251.81 |
6,253.01 |
7.8K |
| 10:37 |
6,253.84 |
6,253.96 |
6,252.66 |
6,252.66 |
13.2K |
| 10:38 |
6,251.98 |
6,251.98 |
6,250.82 |
6,250.82 |
13.6K |
| 10:39 |
6,251.08 |
6,255.95 |
6,251.08 |
6,255.95 |
32.0K |
| 10:40 |
6,258.30 |
6,258.30 |
6,255.88 |
6,255.88 |
10.9K |
| 10:41 |
6,256.66 |
6,258.21 |
6,256.66 |
6,258.21 |
2.4K |
| 10:42 |
6,257.68 |
6,257.79 |
6,257.13 |
6,257.79 |
9.4K |
| 10:43 |
6,257.93 |
6,257.93 |
6,256.65 |
6,256.99 |
5.8K |
| 10:44 |
6,257.38 |
6,257.89 |
6,257.32 |
6,257.89 |
3.5K |
| 10:45 |
6,258.51 |
6,259.37 |
6,258.51 |
6,259.17 |
9.0K |
| 10:46 |
6,258.92 |
6,259.28 |
6,258.43 |
6,258.43 |
4.3K |
| 10:47 |
6,258.45 |
6,258.45 |
6,255.67 |
6,255.67 |
7.3K |
| 10:48 |
6,255.67 |
6,256.37 |
6,254.74 |
6,254.74 |
9.8K |
| 10:49 |
6,253.80 |
6,254.44 |
6,253.80 |
6,254.37 |
7.6K |
| 10:50 |
6,253.51 |
6,253.51 |
6,253.07 |
6,253.07 |
7.8K |
| 10:51 |
6,251.22 |
6,251.74 |
6,250.01 |
6,250.40 |
8.3K |
| 10:52 |
6,250.14 |
6,250.14 |
6,248.21 |
6,248.61 |
13.3K |
| 10:53 |
6,248.61 |
6,252.45 |
6,248.61 |
6,252.45 |
10.5K |
| 10:54 |
6,252.88 |
6,254.27 |
6,252.88 |
6,254.27 |
6.7K |
| 10:55 |
6,254.32 |
6,256.56 |
6,254.32 |
6,256.05 |
8.0K |
| 10:56 |
6,256.05 |
6,256.05 |
6,255.24 |
6,255.24 |
7.1K |
| 10:57 |
6,255.95 |
6,256.85 |
6,255.95 |
6,256.58 |
6.8K |
| 10:58 |
6,255.24 |
6,255.60 |
6,255.22 |
6,255.47 |
11.2K |
| 10:59 |
6,255.66 |
6,257.45 |
6,255.66 |
6,257.05 |
17.1K |
| 11:00 |
6,256.13 |
6,257.76 |
6,256.13 |
6,257.63 |
6.9K |
| 11:01 |
6,258.40 |
6,258.79 |
6,258.30 |
6,258.30 |
10.5K |
| 11:02 |
6,258.97 |
6,258.97 |
6,258.52 |
6,258.67 |
3.9K |
| 11:03 |
6,259.05 |
6,259.05 |
6,258.00 |
6,258.00 |
7.2K |
| 11:04 |
6,258.18 |
6,258.30 |
6,255.97 |
6,255.97 |
14.4K |
| 11:05 |
6,255.97 |
6,256.25 |
6,255.79 |
6,255.79 |
6.1K |
| 11:06 |
6,255.40 |
6,255.59 |
6,254.69 |
6,254.69 |
4.6K |
| 11:07 |
6,255.29 |
6,255.71 |
6,254.64 |
6,255.04 |
22.1K |
| 11:08 |
6,255.04 |
6,255.37 |
6,255.04 |
6,255.37 |
7.5K |
| 11:09 |
6,255.82 |
6,257.72 |
6,255.82 |
6,257.10 |
8.9K |
| 11:10 |
6,257.88 |
6,259.52 |
6,257.75 |
6,259.38 |
15.1K |
| 11:11 |
6,259.51 |
6,260.28 |
6,259.51 |
6,259.92 |
7.6K |
| 11:12 |
6,259.91 |
6,259.91 |
6,258.04 |
6,258.04 |
19.8K |
| 11:13 |
6,259.18 |
6,262.92 |
6,259.18 |
6,262.92 |
9.6K |
| 11:14 |
6,263.47 |
6,263.84 |
6,263.47 |
6,263.84 |
18.0K |
| 11:15 |
6,264.10 |
6,264.43 |
6,263.78 |
6,264.29 |
3.5K |
| 11:16 |
6,262.91 |
6,263.55 |
6,262.91 |
6,263.43 |
13.6K |
| 11:17 |
6,263.87 |
6,264.60 |
6,263.53 |
6,264.60 |
9.8K |
| 11:18 |
6,264.71 |
6,264.71 |
6,263.21 |
6,263.33 |
42.9K |
| 11:19 |
6,263.84 |
6,264.58 |
6,263.84 |
6,264.18 |
22.0K |
| 11:20 |
6,264.96 |
6,267.35 |
6,264.96 |
6,267.35 |
8.0K |
| 11:21 |
6,267.23 |
6,267.23 |
6,266.67 |
6,267.19 |
7.4K |
| 11:22 |
6,267.58 |
6,269.42 |
6,267.58 |
6,268.55 |
17.1K |
| 11:23 |
6,268.55 |
6,268.55 |
6,266.42 |
6,266.42 |
31.7K |
| 11:24 |
6,265.64 |
6,265.64 |
6,264.86 |
6,264.86 |
10.7K |
| 11:25 |
6,264.71 |
6,267.97 |
6,264.71 |
6,266.59 |
20.5K |
| 11:26 |
6,266.48 |
6,268.36 |
6,266.48 |
6,267.73 |
16.6K |
| 11:27 |
6,268.51 |
6,268.51 |
6,267.14 |
6,267.14 |
7.4K |
| 11:28 |
6,266.99 |
6,266.99 |
6,265.97 |
6,265.97 |
15.5K |
| 11:29 |
6,264.95 |
6,265.06 |
6,262.46 |
6,262.46 |
21.6K |
| 11:30 |
6,263.58 |
6,264.54 |
6,263.33 |
6,264.43 |
26.1K |
| 11:31 |
6,264.47 |
6,264.72 |
6,264.12 |
6,264.25 |
8.8K |
| 11:32 |
6,264.38 |
6,266.24 |
6,264.38 |
6,266.24 |
10.6K |
| 11:33 |
6,265.71 |
6,266.07 |
6,265.12 |
6,265.12 |
18.9K |
| 11:34 |
6,265.12 |
6,265.65 |
6,265.12 |
6,265.65 |
5.3K |
| 11:35 |
6,263.78 |
6,263.78 |
6,262.14 |
6,262.14 |
33.4K |
| 11:36 |
6,261.75 |
6,261.75 |
6,255.58 |
6,255.58 |
41.1K |
| 11:37 |
6,254.69 |
6,258.63 |
6,253.02 |
6,253.02 |
25.0K |
| 11:38 |
6,252.92 |
6,252.92 |
6,251.02 |
6,251.02 |
9.3K |
| 11:39 |
6,249.70 |
6,250.34 |
6,249.19 |
6,249.19 |
15.3K |
| 11:40 |
6,248.54 |
6,248.54 |
6,245.85 |
6,245.85 |
24.3K |
| 11:41 |
6,244.93 |
6,244.93 |
6,242.71 |
6,242.71 |
18.7K |
| 11:42 |
6,242.41 |
6,242.41 |
6,237.70 |
6,237.70 |
21.6K |
| 11:43 |
6,238.06 |
6,238.41 |
6,237.91 |
6,238.15 |
7.8K |
| 11:44 |
6,237.65 |
6,238.24 |
6,233.84 |
6,233.84 |
10.0K |
| 11:45 |
6,234.07 |
6,236.22 |
6,234.07 |
6,236.22 |
9.4K |
| 11:46 |
6,236.67 |
6,236.67 |
6,234.32 |
6,234.32 |
21.0K |
| 11:47 |
6,232.65 |
6,232.92 |
6,230.93 |
6,230.93 |
23.0K |
| 11:48 |
6,230.61 |
6,233.38 |
6,230.61 |
6,233.38 |
10.0K |
| 11:49 |
6,234.37 |
6,235.27 |
6,233.96 |
6,234.49 |
11.2K |
| 11:50 |
6,233.22 |
6,234.22 |
6,233.22 |
6,234.22 |
10.2K |
| 11:51 |
6,233.83 |
6,236.78 |
6,233.83 |
6,236.78 |
4.5K |
| 11:52 |
6,236.33 |
6,236.33 |
6,233.49 |
6,233.49 |
17.6K |
| 11:53 |
6,233.49 |
6,233.49 |
6,232.34 |
6,232.34 |
11.1K |
| 11:54 |
6,232.11 |
6,232.11 |
6,231.86 |
6,232.08 |
8.4K |
| 11:55 |
6,231.45 |
6,231.45 |
6,229.07 |
6,229.07 |
12.6K |
| 11:56 |
6,228.92 |
6,228.92 |
6,228.38 |
6,228.38 |
10.4K |
| 11:57 |
6,228.77 |
6,233.18 |
6,228.77 |
6,233.18 |
11.5K |
| 11:58 |
6,233.76 |
6,233.76 |
6,233.44 |
6,233.44 |
4.2K |
| 11:59 |
6,233.64 |
6,234.28 |
6,233.64 |
6,234.07 |
4.2K |
| 12:00 |
6,233.90 |
6,233.99 |
6,233.74 |
6,233.80 |
11.7K |
| 12:01 |
6,233.02 |
6,233.23 |
6,230.72 |
6,230.72 |
12.0K |
| 12:02 |
6,230.23 |
6,231.80 |
6,229.25 |
6,231.80 |
23.7K |
| 12:03 |
6,234.54 |
6,235.01 |
6,234.02 |
6,234.23 |
9.3K |
| 12:04 |
6,234.59 |
6,235.08 |
6,234.59 |
6,234.99 |
8.6K |
| 12:05 |
6,234.99 |
6,235.18 |
6,234.79 |
6,235.18 |
5.3K |
| 12:06 |
6,235.41 |
6,235.41 |
6,234.15 |
6,234.56 |
6.8K |
| 12:07 |
6,233.76 |
6,234.31 |
6,233.63 |
6,234.31 |
11.0K |
| 12:08 |
6,234.55 |
6,235.47 |
6,234.55 |
6,235.47 |
8.8K |
| 12:09 |
6,235.80 |
6,236.29 |
6,234.85 |
6,234.85 |
8.9K |
| 12:10 |
6,234.80 |
6,235.37 |
6,234.80 |
6,235.25 |
4.2K |
| 12:11 |
6,235.25 |
6,235.97 |
6,235.25 |
6,235.58 |
3.9K |
| 12:12 |
6,236.51 |
6,236.90 |
6,236.26 |
6,236.48 |
13.6K |
| 12:13 |
6,236.22 |
6,236.22 |
6,235.55 |
6,235.94 |
9.1K |
| 12:14 |
6,236.85 |
6,238.27 |
6,236.85 |
6,237.76 |
5.8K |
| 12:15 |
6,237.76 |
6,237.76 |
6,237.63 |
6,237.76 |
9.2K |
| 12:16 |
6,237.68 |
6,238.68 |
6,237.44 |
6,238.68 |
9.0K |
| 12:17 |
6,240.69 |
6,243.13 |
6,240.69 |
6,243.13 |
7.5K |
| 12:18 |
6,243.71 |
6,245.23 |
6,243.71 |
6,245.23 |
7.8K |
| 12:19 |
6,245.74 |
6,246.77 |
6,245.74 |
6,245.80 |
17.6K |
| 12:20 |
6,246.31 |
6,246.31 |
6,245.99 |
6,246.07 |
1.2K |
| 12:21 |
6,246.07 |
6,247.10 |
6,245.37 |
6,247.10 |
5.7K |
| 12:22 |
6,246.70 |
6,246.70 |
6,245.03 |
6,245.22 |
11.8K |
| 12:23 |
6,245.51 |
6,245.51 |
6,244.95 |
6,245.10 |
36.0K |
| 12:24 |
6,245.41 |
6,246.20 |
6,241.05 |
6,241.05 |
24.3K |
| 12:25 |
6,240.76 |
6,241.91 |
6,240.76 |
6,241.88 |
6.4K |
| 12:26 |
6,241.65 |
6,242.03 |
6,241.65 |
6,242.03 |
3.6K |
| 12:27 |
6,242.22 |
6,242.45 |
6,239.83 |
6,239.91 |
7.5K |
| 12:28 |
6,239.65 |
6,240.08 |
6,238.55 |
6,240.08 |
6.1K |
| 12:29 |
6,239.73 |
6,239.73 |
6,238.91 |
6,238.91 |
5.2K |
| 12:30 |
6,237.75 |
6,237.75 |
6,236.74 |
6,236.92 |
10.7K |
| 12:31 |
6,236.80 |
6,239.41 |
6,236.80 |
6,239.41 |
6.0K |
| 12:32 |
6,240.43 |
6,240.91 |
6,240.43 |
6,240.91 |
2.7K |
| 12:33 |
6,243.89 |
6,244.27 |
6,243.89 |
6,244.27 |
7.1K |
| 12:34 |
6,244.21 |
6,244.21 |
6,243.38 |
6,243.38 |
27.0K |
| 12:35 |
6,243.79 |
6,243.79 |
6,242.82 |
6,243.39 |
9.8K |
| 12:36 |
6,242.82 |
6,242.82 |
6,242.51 |
6,242.70 |
5.2K |
| 12:37 |
6,242.70 |
6,243.62 |
6,241.85 |
6,243.62 |
5.8K |
| 12:38 |
6,243.88 |
6,243.88 |
6,243.07 |
6,243.07 |
10.9K |
| 12:39 |
6,243.05 |
6,245.36 |
6,243.05 |
6,245.36 |
21.1K |
| 12:40 |
6,245.81 |
6,247.63 |
6,245.81 |
6,247.15 |
7.8K |
| 12:41 |
6,247.00 |
6,247.00 |
6,246.34 |
6,246.56 |
10.1K |
| 12:42 |
6,246.56 |
6,246.56 |
6,245.78 |
6,245.78 |
4.1K |
| 12:43 |
6,245.98 |
6,246.17 |
6,245.98 |
6,246.17 |
5.1K |
| 12:44 |
6,246.10 |
6,246.16 |
6,245.85 |
6,246.16 |
3.4K |
| 12:45 |
6,245.55 |
6,245.55 |
6,242.40 |
6,242.40 |
12.6K |
| 12:46 |
6,242.26 |
6,242.72 |
6,242.21 |
6,242.72 |
6.1K |
| 12:47 |
6,242.43 |
6,244.72 |
6,242.43 |
6,243.56 |
11.3K |
| 12:48 |
6,244.31 |
6,244.61 |
6,244.20 |
6,244.61 |
2.3K |
| 12:49 |
6,245.50 |
6,246.31 |
6,245.50 |
6,246.31 |
6.2K |
| 12:50 |
6,245.92 |
6,245.93 |
6,245.54 |
6,245.93 |
4.6K |
| 12:51 |
6,245.39 |
6,245.39 |
6,245.02 |
6,245.02 |
7.6K |
| 12:52 |
6,245.02 |
6,245.59 |
6,245.02 |
6,245.46 |
3.9K |
| 12:53 |
6,245.99 |
6,245.99 |
6,244.74 |
6,244.74 |
15.8K |
| 12:54 |
6,244.44 |
6,244.44 |
6,243.20 |
6,243.20 |
8.2K |
| 12:55 |
6,243.20 |
6,243.20 |
6,242.54 |
6,242.54 |
6.8K |
| 12:56 |
6,241.38 |
6,241.77 |
6,239.73 |
6,239.73 |
6.6K |
| 12:57 |
6,238.70 |
6,239.58 |
6,238.38 |
6,238.38 |
11.7K |
| 12:58 |
6,238.00 |
6,240.32 |
6,238.00 |
6,240.32 |
10.3K |
| 12:59 |
6,240.15 |
6,240.50 |
6,240.15 |
6,240.50 |
3.2K |
| 13:00 |
6,240.89 |
6,240.89 |
6,239.18 |
6,239.18 |
13.9K |
| 13:01 |
6,238.31 |
6,238.46 |
6,238.31 |
6,238.46 |
3.7K |
| 13:02 |
6,238.46 |
6,240.39 |
6,238.46 |
6,240.39 |
5.3K |
| 13:03 |
6,240.20 |
6,240.20 |
6,239.49 |
6,239.49 |
6.2K |
| 13:04 |
6,239.23 |
6,239.23 |
6,238.98 |
6,239.13 |
5.1K |
| 13:05 |
6,238.23 |
6,238.23 |
6,235.67 |
6,235.67 |
9.5K |
| 13:06 |
6,234.74 |
6,234.74 |
6,233.38 |
6,233.96 |
9.3K |
| 13:07 |
6,234.67 |
6,235.18 |
6,234.67 |
6,234.80 |
12.7K |
| 13:08 |
6,234.54 |
6,235.42 |
6,234.54 |
6,235.04 |
5.6K |
| 13:09 |
6,234.94 |
6,234.94 |
6,234.88 |
6,234.88 |
2.9K |
| 13:10 |
6,234.88 |
6,235.75 |
6,234.35 |
6,234.35 |
7.1K |
| 13:11 |
6,234.03 |
6,234.42 |
6,233.70 |
6,233.70 |
11.9K |
| 13:12 |
6,233.44 |
6,233.44 |
6,233.26 |
6,233.39 |
6.3K |
| 13:13 |
6,233.89 |
6,233.90 |
6,232.66 |
6,232.66 |
15.0K |
| 13:14 |
6,233.72 |
6,234.17 |
6,233.72 |
6,234.17 |
11.3K |
| 13:15 |
6,233.91 |
6,233.91 |
6,233.23 |
6,233.85 |
23.2K |
| 13:16 |
6,236.10 |
6,237.12 |
6,235.62 |
6,235.62 |
18.5K |
| 13:17 |
6,235.86 |
6,237.41 |
6,235.86 |
6,237.41 |
7.9K |
| 13:18 |
6,237.35 |
6,237.35 |
6,236.55 |
6,236.55 |
8.7K |
| 13:19 |
6,236.79 |
6,237.25 |
6,236.79 |
6,237.25 |
11.6K |
| 13:20 |
6,237.88 |
6,238.27 |
6,236.45 |
6,236.45 |
19.9K |
| 13:21 |
6,237.59 |
6,237.59 |
6,236.41 |
6,236.41 |
10.1K |
| 13:22 |
6,235.83 |
6,235.83 |
6,232.49 |
6,232.49 |
15.7K |
| 13:23 |
6,232.31 |
6,232.31 |
6,230.33 |
6,230.37 |
13.1K |
| 13:24 |
6,231.61 |
6,232.82 |
6,231.61 |
6,232.82 |
14.0K |
| 13:25 |
6,233.95 |
6,233.95 |
6,231.32 |
6,231.32 |
16.8K |
| 13:26 |
6,231.73 |
6,233.91 |
6,231.73 |
6,233.91 |
8.0K |
| 13:27 |
6,234.70 |
6,234.70 |
6,232.90 |
6,232.90 |
10.0K |
| 13:28 |
6,230.29 |
6,230.29 |
6,225.03 |
6,225.03 |
15.5K |
| 13:29 |
6,223.29 |
6,223.29 |
6,220.71 |
6,221.69 |
26.2K |
| 13:30 |
6,222.15 |
6,222.29 |
6,221.87 |
6,221.90 |
8.2K |
| 13:31 |
6,222.47 |
6,225.16 |
6,222.47 |
6,224.88 |
11.5K |
| 13:32 |
6,226.07 |
6,226.07 |
6,223.90 |
6,223.90 |
7.5K |
| 13:33 |
6,222.88 |
6,222.88 |
6,220.70 |
6,220.70 |
10.1K |
| 13:34 |
6,220.56 |
6,220.95 |
6,219.63 |
6,219.63 |
8.3K |
| 13:35 |
6,220.36 |
6,223.62 |
6,219.34 |
6,223.62 |
16.2K |
| 13:36 |
6,224.62 |
6,225.63 |
6,224.08 |
6,224.08 |
17.7K |
| 13:37 |
6,224.41 |
6,225.80 |
6,224.41 |
6,225.31 |
8.5K |
| 13:38 |
6,225.16 |
6,227.64 |
6,225.16 |
6,226.97 |
18.1K |
| 13:39 |
6,226.59 |
6,227.36 |
6,224.44 |
6,224.44 |
13.6K |
| 13:40 |
6,224.88 |
6,226.41 |
6,224.88 |
6,226.41 |
3.9K |
| 13:41 |
6,226.02 |
6,229.24 |
6,226.02 |
6,228.15 |
14.9K |
| 13:42 |
6,229.41 |
6,229.41 |
6,226.89 |
6,226.89 |
9.5K |
| 13:43 |
6,227.49 |
6,228.52 |
6,227.49 |
6,228.23 |
6.3K |
| 13:44 |
6,227.09 |
6,227.09 |
6,226.64 |
6,226.71 |
7.0K |
| 13:45 |
6,227.34 |
6,227.46 |
6,226.35 |
6,226.35 |
6.3K |
| 13:46 |
6,227.11 |
6,229.49 |
6,227.11 |
6,228.34 |
8.7K |
| 13:47 |
6,227.18 |
6,227.52 |
6,227.07 |
6,227.07 |
4.6K |
| 13:48 |
6,226.69 |
6,234.99 |
6,226.69 |
6,234.99 |
25.5K |
| 13:49 |
6,234.81 |
6,235.24 |
6,233.28 |
6,235.24 |
15.0K |
| 13:50 |
6,235.88 |
6,235.88 |
6,234.92 |
6,234.92 |
9.2K |
| 13:51 |
6,236.81 |
6,236.81 |
6,234.28 |
6,234.28 |
11.8K |
| 13:52 |
6,233.20 |
6,233.34 |
6,232.21 |
6,232.21 |
6.9K |
| 13:53 |
6,232.99 |
6,232.99 |
6,232.22 |
6,232.59 |
8.9K |
| 13:54 |
6,232.09 |
6,233.25 |
6,231.92 |
6,231.92 |
10.4K |
| 13:55 |
6,231.65 |
6,231.69 |
6,229.26 |
6,231.69 |
11.2K |
| 13:56 |
6,231.69 |
6,231.69 |
6,230.49 |
6,230.49 |
3.5K |
| 13:57 |
6,229.82 |
6,230.27 |
6,229.18 |
6,229.18 |
8.0K |
| 13:58 |
6,228.78 |
6,233.72 |
6,228.78 |
6,232.29 |
13.5K |
| 13:59 |
6,232.38 |
6,232.93 |
6,231.93 |
6,231.93 |
11.4K |
| 14:00 |
6,231.58 |
6,231.61 |
6,229.41 |
6,231.61 |
13.1K |
| 14:01 |
6,232.54 |
6,233.17 |
6,232.16 |
6,232.16 |
8.8K |
| 14:02 |
6,231.33 |
6,231.71 |
6,229.42 |
6,229.42 |
18.6K |
| 14:03 |
6,229.09 |
6,232.69 |
6,228.84 |
6,232.69 |
7.8K |
| 14:04 |
6,232.69 |
6,233.96 |
6,232.69 |
6,233.96 |
4.0K |
| 14:05 |
6,232.17 |
6,232.17 |
6,230.82 |
6,231.06 |
13.1K |
| 14:06 |
6,230.36 |
6,230.36 |
6,228.52 |
6,229.51 |
12.8K |
| 14:07 |
6,228.74 |
6,230.34 |
6,228.74 |
6,229.79 |
6.1K |
| 14:08 |
6,230.15 |
6,230.15 |
6,229.39 |
6,229.39 |
15.4K |
| 14:09 |
6,230.97 |
6,231.08 |
6,230.52 |
6,231.08 |
6.7K |
| 14:10 |
6,230.75 |
6,230.75 |
6,229.09 |
6,229.09 |
7.2K |
| 14:11 |
6,229.99 |
6,229.99 |
6,228.93 |
6,228.93 |
12.7K |
| 14:12 |
6,228.18 |
6,229.09 |
6,228.18 |
6,229.03 |
11.9K |
| 14:13 |
6,229.03 |
6,229.03 |
6,227.17 |
6,228.80 |
4.6K |
| 14:14 |
6,228.29 |
6,228.29 |
6,227.84 |
6,227.84 |
3.4K |
| 14:15 |
6,227.83 |
6,228.15 |
6,227.14 |
6,227.14 |
5.4K |
| 14:16 |
6,227.52 |
6,227.53 |
6,225.45 |
6,225.45 |
11.0K |
| 14:17 |
6,225.57 |
6,225.85 |
6,225.30 |
6,225.85 |
9.0K |
| 14:18 |
6,225.92 |
6,226.04 |
6,224.92 |
6,224.92 |
16.3K |
| 14:19 |
6,225.16 |
6,225.55 |
6,224.60 |
6,224.60 |
7.0K |
| 14:20 |
6,224.72 |
6,224.99 |
6,224.48 |
6,224.99 |
7.7K |
| 14:21 |
6,224.99 |
6,225.76 |
6,224.61 |
6,225.76 |
11.4K |
| 14:22 |
6,225.87 |
6,227.24 |
6,225.87 |
6,226.79 |
12.7K |
| 14:23 |
6,227.29 |
6,228.83 |
6,227.29 |
6,228.83 |
11.4K |
| 14:24 |
6,228.71 |
6,229.56 |
6,228.71 |
6,229.21 |
14.9K |
| 14:25 |
6,228.31 |
6,228.31 |
6,226.85 |
6,226.85 |
11.4K |
| 14:26 |
6,227.90 |
6,228.02 |
6,226.36 |
6,226.99 |
17.7K |
| 14:27 |
6,226.27 |
6,226.33 |
6,225.42 |
6,225.42 |
6.4K |
| 14:28 |
6,225.42 |
6,226.29 |
6,225.42 |
6,225.50 |
3.4K |
| 14:29 |
6,225.50 |
6,226.44 |
6,225.46 |
6,226.39 |
4.1K |
| 14:30 |
6,226.52 |
6,227.84 |
6,226.52 |
6,227.84 |
15.7K |
| 14:31 |
6,228.17 |
6,228.17 |
6,225.12 |
6,225.12 |
20.2K |
| 14:32 |
6,225.76 |
6,227.46 |
6,225.76 |
6,227.46 |
6.0K |
| 14:33 |
6,227.34 |
6,227.34 |
6,226.61 |
6,226.71 |
7.3K |
| 14:34 |
6,227.10 |
6,227.10 |
6,225.74 |
6,225.74 |
5.8K |
| 14:35 |
6,225.74 |
6,226.04 |
6,224.70 |
6,226.04 |
7.8K |
| 14:36 |
6,225.13 |
6,225.13 |
6,222.19 |
6,222.19 |
17.8K |
| 14:37 |
6,222.18 |
6,222.50 |
6,222.18 |
6,222.20 |
9.9K |
| 14:38 |
6,222.08 |
6,222.08 |
6,220.87 |
6,220.87 |
11.3K |
| 14:39 |
6,220.32 |
6,220.71 |
6,219.89 |
6,220.71 |
7.1K |
| 14:40 |
6,220.13 |
6,226.04 |
6,220.13 |
6,226.04 |
12.5K |
| 14:41 |
6,224.51 |
6,224.51 |
6,223.71 |
6,224.10 |
4.2K |
| 14:42 |
6,226.13 |
6,227.44 |
6,226.13 |
6,226.25 |
2.8K |
| 14:43 |
6,226.53 |
6,227.86 |
6,226.53 |
6,226.72 |
12.4K |
| 14:44 |
6,226.28 |
6,226.28 |
6,224.93 |
6,225.58 |
9.4K |
| 14:45 |
6,225.98 |
6,227.89 |
6,225.85 |
6,227.89 |
8.8K |
| 14:46 |
6,225.97 |
6,225.97 |
6,224.67 |
6,224.67 |
8.7K |
| 14:47 |
6,224.49 |
6,225.83 |
6,224.49 |
6,225.83 |
10.7K |
| 14:48 |
6,225.46 |
6,225.46 |
6,223.51 |
6,224.91 |
16.2K |
| 14:49 |
6,225.29 |
6,225.52 |
6,224.32 |
6,224.32 |
4.4K |
| 14:50 |
6,223.95 |
6,224.58 |
6,223.95 |
6,224.58 |
4.4K |
| 14:51 |
6,223.65 |
6,223.65 |
6,219.87 |
6,219.87 |
17.6K |
| 14:52 |
6,220.26 |
6,221.15 |
6,218.54 |
6,218.54 |
38.9K |
| 14:53 |
6,216.98 |
6,217.82 |
6,216.36 |
6,217.82 |
22.8K |
| 14:54 |
6,215.66 |
6,215.66 |
6,213.09 |
6,215.09 |
16.0K |
| 14:55 |
6,217.65 |
6,217.65 |
6,216.59 |
6,217.57 |
13.2K |
| 14:56 |
6,216.32 |
6,216.56 |
6,216.00 |
6,216.00 |
12.1K |
| 14:57 |
6,215.98 |
6,215.98 |
6,214.07 |
6,214.07 |
31.0K |
| 14:58 |
6,214.34 |
6,215.18 |
6,214.34 |
6,215.18 |
4.8K |
| 14:59 |
6,215.47 |
6,216.10 |
6,213.26 |
6,213.26 |
22.5K |
| 15:00 |
6,212.07 |
6,212.07 |
6,209.73 |
6,211.16 |
24.0K |
| 15:01 |
6,210.85 |
6,210.85 |
6,204.99 |
6,204.99 |
23.3K |
| 15:02 |
6,204.16 |
6,204.31 |
6,201.84 |
6,201.84 |
22.2K |
| 15:03 |
6,200.77 |
6,200.77 |
6,197.83 |
6,197.83 |
23.1K |
| 15:04 |
6,196.59 |
6,198.87 |
6,196.59 |
6,198.87 |
28.1K |
| 15:05 |
6,197.02 |
6,198.01 |
6,196.83 |
6,196.83 |
7.7K |
| 15:06 |
6,196.95 |
6,196.95 |
6,192.70 |
6,194.55 |
18.7K |
| 15:07 |
6,195.05 |
6,196.58 |
6,192.98 |
6,195.14 |
15.5K |
| 15:08 |
6,194.67 |
6,197.24 |
6,194.48 |
6,197.24 |
13.8K |
| 15:09 |
6,196.78 |
6,196.78 |
6,193.86 |
6,193.86 |
20.1K |
| 15:10 |
6,193.78 |
6,195.18 |
6,190.79 |
6,190.79 |
13.2K |
| 15:11 |
6,190.17 |
6,191.11 |
6,190.13 |
6,190.13 |
16.4K |
| 15:12 |
6,189.77 |
6,189.77 |
6,188.94 |
6,188.94 |
18.8K |
| 15:13 |
6,189.97 |
6,190.96 |
6,189.97 |
6,190.77 |
10.7K |
| 15:14 |
6,190.99 |
6,192.23 |
6,190.26 |
6,192.23 |
26.9K |
| 15:15 |
6,192.03 |
6,194.26 |
6,192.03 |
6,194.26 |
19.3K |
| 15:16 |
6,195.95 |
6,200.51 |
6,195.95 |
6,199.93 |
30.9K |
| 15:17 |
6,200.21 |
6,202.20 |
6,200.21 |
6,202.00 |
23.6K |
| 15:18 |
6,201.30 |
6,201.65 |
6,200.79 |
6,200.79 |
22.0K |
| 15:19 |
6,199.85 |
6,199.85 |
6,196.23 |
6,197.18 |
35.9K |
| 15:20 |
6,196.90 |
6,200.49 |
6,196.90 |
6,200.49 |
22.2K |
| 15:21 |
6,202.28 |
6,204.53 |
6,202.26 |
6,204.53 |
15.9K |
| 15:22 |
6,205.00 |
6,205.24 |
6,204.35 |
6,205.24 |
17.9K |
| 15:23 |
6,206.00 |
6,207.01 |
6,206.00 |
6,206.23 |
19.9K |
| 15:24 |
6,206.62 |
6,206.62 |
6,202.53 |
6,202.53 |
15.9K |
| 15:25 |
6,200.82 |
6,200.82 |
6,197.60 |
6,197.60 |
27.2K |
| 15:26 |
6,196.84 |
6,199.81 |
6,196.84 |
6,199.56 |
18.0K |
| 15:27 |
6,200.20 |
6,200.20 |
6,198.20 |
6,198.20 |
20.4K |
| 15:28 |
6,197.96 |
6,197.96 |
6,193.05 |
6,193.05 |
18.6K |
| 15:29 |
6,189.58 |
6,189.58 |
6,187.53 |
6,187.53 |
22.4K |
| 15:30 |
6,188.15 |
6,188.15 |
6,186.57 |
6,186.57 |
26.7K |
| 15:31 |
6,189.06 |
6,189.89 |
6,189.02 |
6,189.89 |
29.9K |
| 15:32 |
6,191.03 |
6,192.93 |
6,191.03 |
6,192.33 |
28.9K |
| 15:33 |
6,193.18 |
6,194.10 |
6,192.89 |
6,194.10 |
18.8K |
| 15:34 |
6,192.93 |
6,192.93 |
6,191.21 |
6,192.40 |
16.0K |
| 15:35 |
6,191.82 |
6,191.82 |
6,188.78 |
6,188.78 |
17.0K |
| 15:36 |
6,187.68 |
6,187.68 |
6,184.32 |
6,187.25 |
27.3K |
| 15:37 |
6,185.64 |
6,186.49 |
6,182.44 |
6,182.44 |
44.2K |
| 15:38 |
6,183.07 |
6,183.07 |
6,181.41 |
6,181.49 |
19.1K |
| 15:39 |
6,181.77 |
6,181.77 |
6,179.74 |
6,180.89 |
25.4K |
| 15:40 |
6,181.26 |
6,181.26 |
6,179.68 |
6,179.68 |
21.9K |
| 15:41 |
6,179.62 |
6,179.62 |
6,178.55 |
6,178.55 |
22.7K |
| 15:42 |
6,179.02 |
6,179.33 |
6,178.36 |
6,179.33 |
17.5K |
| 15:43 |
6,180.95 |
6,182.95 |
6,180.95 |
6,181.92 |
29.3K |
| 15:44 |
6,182.51 |
6,183.41 |
6,182.51 |
6,183.07 |
17.2K |
| 15:45 |
6,184.42 |
6,184.91 |
6,183.70 |
6,183.70 |
28.4K |
| 15:46 |
6,183.28 |
6,186.37 |
6,183.07 |
6,186.37 |
34.7K |
| 15:47 |
6,187.17 |
6,187.17 |
6,185.24 |
6,185.52 |
42.0K |
| 15:48 |
6,185.71 |
6,186.05 |
6,185.02 |
6,185.32 |
44.7K |
| 15:49 |
6,184.55 |
6,188.47 |
6,184.55 |
6,188.47 |
30.3K |
| 15:50 |
6,190.23 |
6,195.45 |
6,190.23 |
6,194.19 |
99.8K |
| 15:51 |
6,192.70 |
6,192.70 |
6,190.11 |
6,190.11 |
33.5K |
| 15:52 |
6,190.53 |
6,193.39 |
6,190.53 |
6,193.39 |
69.4K |
| 15:53 |
6,194.40 |
6,195.45 |
6,192.85 |
6,192.85 |
36.7K |
| 15:54 |
6,193.25 |
6,195.57 |
6,193.25 |
6,194.36 |
64.7K |
| 15:55 |
6,194.23 |
6,195.90 |
6,194.23 |
6,194.97 |
75.2K |
| 15:56 |
6,195.84 |
6,196.12 |
6,193.76 |
6,196.12 |
115.9K |
| 15:57 |
6,195.09 |
6,197.06 |
6,195.09 |
6,197.06 |
108.9K |
| 15:58 |
6,197.75 |
6,197.75 |
6,196.72 |
6,197.10 |
82.0K |
| 15:59 |
6,197.73 |
6,202.10 |
6,197.73 |
6,201.35 |
162.0K |
| 16:00 |
6,198.49 |
6,202.95 |
6,198.49 |
6,202.95 |
12,576.1K |
| 16:01 |
6,202.95 |
6,202.95 |
6,202.95 |
6,202.95 |
3.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|