| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,202.95 |
6,202.95 |
6,147.08 |
6,147.40 |
3,736.6K |
| 09:31 |
6,148.18 |
6,148.18 |
6,138.20 |
6,147.01 |
29.1K |
| 09:32 |
6,150.33 |
6,151.25 |
6,146.23 |
6,146.23 |
20.9K |
| 09:33 |
6,143.65 |
6,143.65 |
6,131.41 |
6,131.41 |
47.2K |
| 09:34 |
6,127.56 |
6,128.78 |
6,127.56 |
6,127.73 |
23.8K |
| 09:35 |
6,128.11 |
6,128.74 |
6,121.43 |
6,121.43 |
19.7K |
| 09:36 |
6,116.82 |
6,116.82 |
6,105.94 |
6,107.85 |
76.6K |
| 09:37 |
6,105.09 |
6,105.09 |
6,100.87 |
6,104.33 |
36.4K |
| 09:38 |
6,108.68 |
6,113.00 |
6,106.03 |
6,106.03 |
28.8K |
| 09:39 |
6,107.98 |
6,109.92 |
6,107.72 |
6,108.34 |
50.8K |
| 09:40 |
6,105.63 |
6,112.93 |
6,105.63 |
6,112.93 |
59.6K |
| 09:41 |
6,110.29 |
6,110.53 |
6,099.00 |
6,099.00 |
46.6K |
| 09:42 |
6,096.92 |
6,099.47 |
6,096.79 |
6,096.79 |
35.2K |
| 09:43 |
6,096.35 |
6,096.35 |
6,087.94 |
6,087.94 |
23.4K |
| 09:44 |
6,086.10 |
6,092.65 |
6,085.52 |
6,090.00 |
29.9K |
| 09:45 |
6,089.20 |
6,096.19 |
6,089.20 |
6,096.19 |
27.1K |
| 09:46 |
6,091.18 |
6,091.18 |
6,088.50 |
6,091.13 |
23.3K |
| 09:47 |
6,089.77 |
6,090.37 |
6,087.78 |
6,087.78 |
44.4K |
| 09:48 |
6,084.62 |
6,084.62 |
6,081.66 |
6,081.66 |
29.9K |
| 09:49 |
6,082.82 |
6,085.28 |
6,081.14 |
6,081.14 |
27.1K |
| 09:50 |
6,083.18 |
6,097.35 |
6,083.18 |
6,088.88 |
46.1K |
| 09:51 |
6,086.93 |
6,086.93 |
6,085.30 |
6,085.30 |
22.3K |
| 09:52 |
6,086.72 |
6,088.54 |
6,084.57 |
6,084.57 |
19.7K |
| 09:53 |
6,083.38 |
6,083.38 |
6,076.99 |
6,076.99 |
37.5K |
| 09:54 |
6,080.09 |
6,081.39 |
6,078.78 |
6,078.78 |
19.7K |
| 09:55 |
6,079.87 |
6,079.87 |
6,074.86 |
6,076.28 |
40.7K |
| 09:56 |
6,073.73 |
6,073.73 |
6,072.29 |
6,073.60 |
31.4K |
| 09:57 |
6,073.27 |
6,075.01 |
6,071.37 |
6,071.37 |
21.7K |
| 09:58 |
6,067.17 |
6,067.17 |
6,062.04 |
6,062.04 |
22.0K |
| 09:59 |
6,062.19 |
6,063.41 |
6,061.11 |
6,062.38 |
37.7K |
| 10:00 |
6,063.00 |
6,063.00 |
6,054.31 |
6,054.31 |
44.7K |
| 10:01 |
6,051.73 |
6,053.45 |
6,051.73 |
6,052.54 |
27.0K |
| 10:02 |
6,051.42 |
6,054.32 |
6,051.42 |
6,054.02 |
23.6K |
| 10:03 |
6,057.08 |
6,057.08 |
6,048.36 |
6,048.36 |
33.1K |
| 10:04 |
6,049.24 |
6,053.21 |
6,049.24 |
6,053.21 |
19.0K |
| 10:05 |
6,056.47 |
6,063.58 |
6,056.03 |
6,063.58 |
41.9K |
| 10:06 |
6,064.51 |
6,068.95 |
6,064.19 |
6,068.87 |
27.9K |
| 10:07 |
6,069.14 |
6,072.84 |
6,069.14 |
6,072.84 |
18.0K |
| 10:08 |
6,072.61 |
6,078.14 |
6,072.61 |
6,078.14 |
48.3K |
| 10:09 |
6,078.34 |
6,079.73 |
6,077.64 |
6,077.64 |
16.4K |
| 10:10 |
6,077.52 |
6,077.52 |
6,073.78 |
6,074.75 |
24.9K |
| 10:11 |
6,072.83 |
6,078.79 |
6,069.88 |
6,078.79 |
64.2K |
| 10:12 |
6,078.65 |
6,078.65 |
6,076.39 |
6,077.76 |
38.2K |
| 10:13 |
6,078.46 |
6,078.46 |
6,075.28 |
6,075.28 |
30.9K |
| 10:14 |
6,074.90 |
6,075.98 |
6,073.48 |
6,073.48 |
28.5K |
| 10:15 |
6,074.40 |
6,074.47 |
6,073.85 |
6,074.24 |
20.4K |
| 10:16 |
6,072.46 |
6,072.46 |
6,070.17 |
6,070.17 |
19.2K |
| 10:17 |
6,068.47 |
6,068.47 |
6,066.19 |
6,066.19 |
17.4K |
| 10:18 |
6,064.66 |
6,065.52 |
6,064.66 |
6,064.79 |
38.8K |
| 10:19 |
6,061.43 |
6,063.57 |
6,059.62 |
6,059.62 |
54.5K |
| 10:20 |
6,055.25 |
6,057.61 |
6,055.25 |
6,057.47 |
84.1K |
| 10:21 |
6,056.84 |
6,059.89 |
6,056.84 |
6,059.05 |
17.1K |
| 10:22 |
6,059.74 |
6,059.82 |
6,057.72 |
6,058.55 |
20.0K |
| 10:23 |
6,059.32 |
6,064.23 |
6,059.32 |
6,064.23 |
14.8K |
| 10:24 |
6,065.49 |
6,065.49 |
6,059.01 |
6,059.21 |
28.9K |
| 10:25 |
6,059.55 |
6,060.85 |
6,059.55 |
6,060.85 |
26.2K |
| 10:26 |
6,060.28 |
6,061.83 |
6,059.30 |
6,060.60 |
40.7K |
| 10:27 |
6,062.03 |
6,062.97 |
6,061.74 |
6,062.97 |
23.5K |
| 10:28 |
6,063.40 |
6,071.79 |
6,063.40 |
6,071.79 |
31.4K |
| 10:29 |
6,068.97 |
6,072.81 |
6,068.18 |
6,068.18 |
39.0K |
| 10:30 |
6,064.84 |
6,068.36 |
6,062.73 |
6,068.36 |
48.6K |
| 10:31 |
6,066.37 |
6,066.37 |
6,060.89 |
6,060.89 |
22.2K |
| 10:32 |
6,063.36 |
6,064.55 |
6,062.25 |
6,062.25 |
20.6K |
| 10:33 |
6,061.99 |
6,063.64 |
6,059.75 |
6,059.75 |
14.8K |
| 10:34 |
6,059.19 |
6,062.66 |
6,058.23 |
6,062.66 |
35.4K |
| 10:35 |
6,060.82 |
6,062.84 |
6,060.82 |
6,061.95 |
13.4K |
| 10:36 |
6,064.21 |
6,064.21 |
6,061.68 |
6,062.04 |
28.6K |
| 10:37 |
6,060.29 |
6,060.33 |
6,058.58 |
6,058.58 |
29.7K |
| 10:38 |
6,059.66 |
6,059.66 |
6,055.48 |
6,055.48 |
23.1K |
| 10:39 |
6,054.70 |
6,054.70 |
6,051.83 |
6,051.83 |
26.7K |
| 10:40 |
6,051.04 |
6,056.68 |
6,051.04 |
6,056.68 |
40.0K |
| 10:41 |
6,055.79 |
6,055.79 |
6,053.03 |
6,053.03 |
85.7K |
| 10:42 |
6,053.25 |
6,054.54 |
6,052.51 |
6,052.51 |
27.8K |
| 10:43 |
6,052.96 |
6,054.94 |
6,052.20 |
6,052.20 |
31.7K |
| 10:44 |
6,051.87 |
6,051.87 |
6,050.54 |
6,050.54 |
19.5K |
| 10:45 |
6,050.86 |
6,055.11 |
6,050.86 |
6,053.82 |
37.1K |
| 10:46 |
6,054.04 |
6,054.04 |
6,052.38 |
6,052.38 |
29.5K |
| 10:47 |
6,049.79 |
6,049.79 |
6,047.29 |
6,047.29 |
30.0K |
| 10:48 |
6,047.93 |
6,054.08 |
6,047.93 |
6,054.08 |
37.2K |
| 10:49 |
6,054.11 |
6,055.53 |
6,054.11 |
6,055.08 |
40.5K |
| 10:50 |
6,054.22 |
6,054.22 |
6,051.16 |
6,051.18 |
31.6K |
| 10:51 |
6,052.55 |
6,052.81 |
6,051.65 |
6,052.81 |
22.9K |
| 10:52 |
6,053.57 |
6,054.77 |
6,053.57 |
6,054.20 |
23.9K |
| 10:53 |
6,052.56 |
6,054.56 |
6,052.56 |
6,053.69 |
18.4K |
| 10:54 |
6,055.36 |
6,056.43 |
6,055.36 |
6,056.43 |
23.1K |
| 10:55 |
6,055.97 |
6,055.97 |
6,053.78 |
6,054.16 |
15.6K |
| 10:56 |
6,054.89 |
6,054.89 |
6,054.04 |
6,054.30 |
13.4K |
| 10:57 |
6,054.04 |
6,054.30 |
6,053.95 |
6,054.30 |
24.4K |
| 10:58 |
6,053.96 |
6,053.96 |
6,052.61 |
6,052.78 |
15.9K |
| 10:59 |
6,053.07 |
6,055.34 |
6,053.07 |
6,053.83 |
29.8K |
| 11:00 |
6,051.88 |
6,053.97 |
6,051.71 |
6,053.97 |
22.1K |
| 11:01 |
6,053.40 |
6,053.97 |
6,052.61 |
6,053.27 |
36.1K |
| 11:02 |
6,054.08 |
6,055.74 |
6,054.08 |
6,055.74 |
9.9K |
| 11:03 |
6,055.61 |
6,055.86 |
6,054.84 |
6,054.84 |
10.1K |
| 11:04 |
6,053.44 |
6,053.70 |
6,047.87 |
6,047.87 |
26.5K |
| 11:05 |
6,045.63 |
6,045.63 |
6,044.26 |
6,045.41 |
32.6K |
| 11:06 |
6,044.44 |
6,051.37 |
6,044.44 |
6,051.37 |
16.8K |
| 11:07 |
6,050.98 |
6,053.43 |
6,050.30 |
6,050.30 |
15.0K |
| 11:08 |
6,051.59 |
6,051.69 |
6,045.27 |
6,045.27 |
14.4K |
| 11:09 |
6,045.85 |
6,045.85 |
6,043.72 |
6,044.08 |
12.6K |
| 11:10 |
6,043.18 |
6,043.18 |
6,040.43 |
6,040.43 |
35.3K |
| 11:11 |
6,039.26 |
6,043.31 |
6,039.26 |
6,043.31 |
20.2K |
| 11:12 |
6,043.69 |
6,047.66 |
6,043.69 |
6,047.66 |
11.9K |
| 11:13 |
6,047.90 |
6,049.00 |
6,046.30 |
6,046.30 |
16.8K |
| 11:14 |
6,045.16 |
6,045.16 |
6,044.51 |
6,044.99 |
36.9K |
| 11:15 |
6,045.70 |
6,046.83 |
6,045.57 |
6,045.71 |
16.2K |
| 11:16 |
6,046.00 |
6,046.00 |
6,044.21 |
6,045.01 |
14.5K |
| 11:17 |
6,044.79 |
6,045.27 |
6,043.59 |
6,043.59 |
34.4K |
| 11:18 |
6,044.36 |
6,044.64 |
6,044.36 |
6,044.49 |
16.0K |
| 11:19 |
6,041.19 |
6,044.05 |
6,041.19 |
6,042.20 |
21.5K |
| 11:20 |
6,040.37 |
6,043.97 |
6,040.10 |
6,043.97 |
22.5K |
| 11:21 |
6,043.90 |
6,045.43 |
6,043.79 |
6,045.23 |
15.5K |
| 11:22 |
6,046.65 |
6,046.65 |
6,040.20 |
6,040.20 |
31.3K |
| 11:23 |
6,040.03 |
6,042.99 |
6,040.03 |
6,042.09 |
18.4K |
| 11:24 |
6,042.09 |
6,042.09 |
6,040.09 |
6,040.09 |
23.0K |
| 11:25 |
6,041.11 |
6,041.11 |
6,039.47 |
6,039.47 |
21.2K |
| 11:26 |
6,039.61 |
6,040.71 |
6,039.61 |
6,040.71 |
15.9K |
| 11:27 |
6,042.27 |
6,043.87 |
6,042.27 |
6,043.87 |
9.1K |
| 11:28 |
6,044.29 |
6,044.29 |
6,041.98 |
6,042.69 |
16.4K |
| 11:29 |
6,043.19 |
6,043.26 |
6,039.88 |
6,039.88 |
40.8K |
| 11:30 |
6,043.89 |
6,050.96 |
6,043.89 |
6,050.47 |
42.7K |
| 11:31 |
6,049.59 |
6,051.77 |
6,049.59 |
6,050.56 |
19.3K |
| 11:32 |
6,050.55 |
6,057.85 |
6,050.55 |
6,057.85 |
37.3K |
| 11:33 |
6,061.16 |
6,061.85 |
6,061.16 |
6,061.85 |
36.2K |
| 11:34 |
6,060.14 |
6,060.14 |
6,055.60 |
6,055.60 |
36.9K |
| 11:35 |
6,057.12 |
6,060.86 |
6,056.99 |
6,060.86 |
23.8K |
| 11:36 |
6,058.55 |
6,058.87 |
6,058.22 |
6,058.87 |
21.4K |
| 11:37 |
6,056.49 |
6,056.49 |
6,054.80 |
6,054.80 |
17.8K |
| 11:38 |
6,054.62 |
6,056.00 |
6,053.54 |
6,053.54 |
14.8K |
| 11:39 |
6,051.27 |
6,051.27 |
6,050.71 |
6,050.76 |
29.7K |
| 11:40 |
6,050.68 |
6,050.68 |
6,048.83 |
6,050.46 |
14.5K |
| 11:41 |
6,050.13 |
6,051.81 |
6,050.13 |
6,051.81 |
10.3K |
| 11:42 |
6,052.85 |
6,054.36 |
6,052.42 |
6,053.63 |
21.3K |
| 11:43 |
6,052.35 |
6,056.73 |
6,052.35 |
6,056.73 |
24.3K |
| 11:44 |
6,057.39 |
6,058.63 |
6,057.36 |
6,058.63 |
21.5K |
| 11:45 |
6,059.28 |
6,059.28 |
6,058.29 |
6,058.36 |
13.5K |
| 11:46 |
6,058.61 |
6,061.60 |
6,058.55 |
6,061.60 |
20.9K |
| 11:47 |
6,060.89 |
6,061.60 |
6,059.87 |
6,059.87 |
21.0K |
| 11:48 |
6,057.90 |
6,057.90 |
6,057.09 |
6,057.09 |
12.4K |
| 11:49 |
6,059.76 |
6,059.76 |
6,058.90 |
6,059.02 |
11.5K |
| 11:50 |
6,061.70 |
6,061.70 |
6,060.28 |
6,060.85 |
12.5K |
| 11:51 |
6,060.46 |
6,060.47 |
6,060.34 |
6,060.47 |
6.1K |
| 11:52 |
6,061.61 |
6,062.43 |
6,061.61 |
6,062.26 |
9.3K |
| 11:53 |
6,062.80 |
6,063.49 |
6,062.80 |
6,063.49 |
15.9K |
| 11:54 |
6,064.16 |
6,064.16 |
6,062.43 |
6,062.47 |
10.5K |
| 11:55 |
6,064.01 |
6,064.40 |
6,063.84 |
6,064.40 |
13.3K |
| 11:56 |
6,064.38 |
6,065.45 |
6,064.28 |
6,065.45 |
10.8K |
| 11:57 |
6,065.71 |
6,066.65 |
6,065.71 |
6,066.65 |
8.6K |
| 11:58 |
6,067.05 |
6,067.05 |
6,064.72 |
6,064.81 |
20.5K |
| 11:59 |
6,063.28 |
6,063.28 |
6,061.07 |
6,061.07 |
15.1K |
| 12:00 |
6,061.07 |
6,065.63 |
6,061.07 |
6,065.63 |
19.5K |
| 12:01 |
6,066.78 |
6,068.37 |
6,066.78 |
6,068.37 |
17.6K |
| 12:02 |
6,070.78 |
6,072.96 |
6,070.78 |
6,072.96 |
23.8K |
| 12:03 |
6,073.29 |
6,074.80 |
6,073.10 |
6,074.80 |
13.0K |
| 12:04 |
6,076.29 |
6,079.20 |
6,076.29 |
6,079.20 |
16.0K |
| 12:05 |
6,081.86 |
6,084.05 |
6,081.86 |
6,084.05 |
16.7K |
| 12:06 |
6,084.51 |
6,084.51 |
6,083.74 |
6,084.12 |
14.5K |
| 12:07 |
6,083.74 |
6,084.85 |
6,081.52 |
6,081.52 |
23.6K |
| 12:08 |
6,081.17 |
6,081.17 |
6,076.25 |
6,076.25 |
22.9K |
| 12:09 |
6,076.40 |
6,076.40 |
6,075.51 |
6,075.51 |
24.1K |
| 12:10 |
6,076.02 |
6,076.60 |
6,075.51 |
6,075.51 |
25.0K |
| 12:11 |
6,075.74 |
6,077.93 |
6,075.74 |
6,077.93 |
12.4K |
| 12:12 |
6,078.83 |
6,078.83 |
6,076.77 |
6,076.77 |
18.1K |
| 12:13 |
6,076.77 |
6,077.16 |
6,076.62 |
6,076.62 |
7.3K |
| 12:14 |
6,077.33 |
6,077.51 |
6,076.10 |
6,077.51 |
13.5K |
| 12:15 |
6,076.21 |
6,077.72 |
6,076.21 |
6,077.72 |
5.7K |
| 12:16 |
6,077.57 |
6,078.41 |
6,077.07 |
6,077.08 |
13.2K |
| 12:17 |
6,077.30 |
6,077.50 |
6,073.67 |
6,073.67 |
17.2K |
| 12:18 |
6,074.52 |
6,077.94 |
6,074.52 |
6,077.94 |
11.2K |
| 12:19 |
6,077.52 |
6,082.87 |
6,077.52 |
6,082.48 |
14.5K |
| 12:20 |
6,081.32 |
6,084.85 |
6,081.32 |
6,084.85 |
10.9K |
| 12:21 |
6,084.88 |
6,084.88 |
6,083.14 |
6,083.41 |
13.8K |
| 12:22 |
6,083.32 |
6,083.58 |
6,082.51 |
6,082.77 |
29.4K |
| 12:23 |
6,083.16 |
6,084.16 |
6,082.98 |
6,084.16 |
10.1K |
| 12:24 |
6,085.57 |
6,085.57 |
6,083.54 |
6,083.54 |
15.6K |
| 12:25 |
6,081.92 |
6,084.48 |
6,081.92 |
6,084.48 |
9.7K |
| 12:26 |
6,084.61 |
6,085.97 |
6,084.61 |
6,085.97 |
13.9K |
| 12:27 |
6,086.16 |
6,089.88 |
6,086.16 |
6,089.88 |
22.1K |
| 12:28 |
6,090.09 |
6,092.79 |
6,090.09 |
6,092.79 |
14.5K |
| 12:29 |
6,093.17 |
6,093.17 |
6,091.21 |
6,091.21 |
13.7K |
| 12:30 |
6,090.15 |
6,090.15 |
6,089.34 |
6,089.34 |
12.7K |
| 12:31 |
6,085.78 |
6,085.78 |
6,083.96 |
6,083.96 |
25.4K |
| 12:32 |
6,087.02 |
6,089.48 |
6,087.02 |
6,089.48 |
20.0K |
| 12:33 |
6,089.80 |
6,089.80 |
6,086.70 |
6,086.70 |
14.0K |
| 12:34 |
6,087.19 |
6,088.11 |
6,087.19 |
6,087.98 |
5.4K |
| 12:35 |
6,088.19 |
6,088.55 |
6,088.13 |
6,088.55 |
12.2K |
| 12:36 |
6,087.45 |
6,089.66 |
6,087.45 |
6,089.66 |
9.3K |
| 12:37 |
6,089.25 |
6,095.31 |
6,089.25 |
6,095.31 |
9.0K |
| 12:38 |
6,093.38 |
6,093.38 |
6,093.11 |
6,093.36 |
11.5K |
| 12:39 |
6,093.08 |
6,093.83 |
6,092.94 |
6,093.66 |
12.2K |
| 12:40 |
6,093.04 |
6,093.04 |
6,090.80 |
6,092.27 |
18.2K |
| 12:41 |
6,094.21 |
6,094.21 |
6,091.86 |
6,093.64 |
19.7K |
| 12:42 |
6,091.76 |
6,091.76 |
6,090.44 |
6,090.88 |
13.1K |
| 12:43 |
6,088.77 |
6,088.77 |
6,087.09 |
6,088.63 |
22.9K |
| 12:44 |
6,088.48 |
6,088.98 |
6,088.48 |
6,088.57 |
18.2K |
| 12:45 |
6,088.13 |
6,091.26 |
6,088.04 |
6,091.26 |
14.6K |
| 12:46 |
6,095.27 |
6,096.55 |
6,094.71 |
6,094.71 |
14.3K |
| 12:47 |
6,094.78 |
6,094.78 |
6,091.67 |
6,091.67 |
24.9K |
| 12:48 |
6,090.59 |
6,090.59 |
6,088.85 |
6,089.65 |
12.1K |
| 12:49 |
6,091.04 |
6,091.04 |
6,089.15 |
6,089.15 |
17.4K |
| 12:50 |
6,089.41 |
6,091.21 |
6,089.35 |
6,089.35 |
15.7K |
| 12:51 |
6,088.79 |
6,088.79 |
6,087.32 |
6,087.50 |
9.9K |
| 12:52 |
6,088.32 |
6,088.32 |
6,084.34 |
6,084.34 |
21.4K |
| 12:53 |
6,084.73 |
6,084.73 |
6,084.21 |
6,084.60 |
6.6K |
| 12:54 |
6,086.14 |
6,088.42 |
6,086.14 |
6,088.42 |
18.8K |
| 12:55 |
6,087.90 |
6,088.05 |
6,087.37 |
6,087.37 |
7.2K |
| 12:56 |
6,087.39 |
6,087.39 |
6,085.04 |
6,085.04 |
15.4K |
| 12:57 |
6,085.21 |
6,085.91 |
6,085.14 |
6,085.91 |
3.3K |
| 12:58 |
6,085.91 |
6,086.37 |
6,085.91 |
6,086.31 |
8.3K |
| 12:59 |
6,085.39 |
6,085.39 |
6,082.14 |
6,082.53 |
39.9K |
| 13:00 |
6,081.75 |
6,083.74 |
6,081.75 |
6,083.74 |
7.2K |
| 13:01 |
6,084.44 |
6,084.44 |
6,082.51 |
6,082.51 |
11.1K |
| 13:02 |
6,083.08 |
6,083.74 |
6,083.08 |
6,083.74 |
31.2K |
| 13:03 |
6,083.61 |
6,085.92 |
6,083.61 |
6,085.92 |
8.1K |
| 13:04 |
6,086.17 |
6,086.81 |
6,084.65 |
6,084.65 |
10.9K |
| 13:05 |
6,084.67 |
6,085.81 |
6,082.96 |
6,085.81 |
9.2K |
| 13:06 |
6,085.42 |
6,089.21 |
6,085.42 |
6,089.21 |
5.1K |
| 13:07 |
6,089.61 |
6,090.93 |
6,089.55 |
6,090.40 |
28.8K |
| 13:08 |
6,090.56 |
6,094.27 |
6,090.43 |
6,094.27 |
8.3K |
| 13:09 |
6,094.89 |
6,095.85 |
6,094.89 |
6,095.85 |
9.2K |
| 13:10 |
6,095.01 |
6,100.05 |
6,095.01 |
6,100.05 |
18.2K |
| 13:11 |
6,100.62 |
6,100.62 |
6,099.15 |
6,099.15 |
24.5K |
| 13:12 |
6,099.15 |
6,099.41 |
6,099.15 |
6,099.41 |
3.6K |
| 13:13 |
6,101.26 |
6,101.26 |
6,100.93 |
6,101.02 |
13.6K |
| 13:14 |
6,100.73 |
6,101.12 |
6,100.73 |
6,100.99 |
5.1K |
| 13:15 |
6,102.15 |
6,102.72 |
6,102.15 |
6,102.66 |
10.5K |
| 13:16 |
6,103.31 |
6,105.14 |
6,101.08 |
6,101.08 |
31.4K |
| 13:17 |
6,100.05 |
6,101.26 |
6,100.05 |
6,101.26 |
29.9K |
| 13:18 |
6,103.52 |
6,104.07 |
6,102.33 |
6,104.07 |
7.2K |
| 13:19 |
6,104.00 |
6,105.89 |
6,104.00 |
6,105.89 |
15.7K |
| 13:20 |
6,104.73 |
6,104.73 |
6,103.93 |
6,103.93 |
10.6K |
| 13:21 |
6,103.39 |
6,103.39 |
6,102.23 |
6,102.64 |
5.9K |
| 13:22 |
6,102.89 |
6,102.95 |
6,102.28 |
6,102.28 |
7.4K |
| 13:23 |
6,102.28 |
6,102.28 |
6,099.11 |
6,099.11 |
11.4K |
| 13:24 |
6,097.43 |
6,098.45 |
6,097.43 |
6,098.45 |
17.3K |
| 13:25 |
6,096.87 |
6,097.82 |
6,096.87 |
6,097.82 |
14.3K |
| 13:26 |
6,097.84 |
6,097.84 |
6,097.39 |
6,097.39 |
6.0K |
| 13:27 |
6,097.73 |
6,097.73 |
6,096.60 |
6,096.60 |
22.0K |
| 13:28 |
6,096.60 |
6,096.60 |
6,095.51 |
6,095.51 |
7.4K |
| 13:29 |
6,095.90 |
6,095.90 |
6,095.22 |
6,095.36 |
7.7K |
| 13:30 |
6,095.46 |
6,095.81 |
6,094.73 |
6,095.79 |
12.2K |
| 13:31 |
6,096.17 |
6,096.17 |
6,095.54 |
6,095.93 |
12.8K |
| 13:32 |
6,097.13 |
6,098.76 |
6,097.13 |
6,098.76 |
6.3K |
| 13:33 |
6,099.15 |
6,099.27 |
6,098.64 |
6,098.64 |
12.3K |
| 13:34 |
6,098.76 |
6,098.87 |
6,097.77 |
6,098.03 |
29.4K |
| 13:35 |
6,097.67 |
6,099.32 |
6,097.67 |
6,099.32 |
9.3K |
| 13:36 |
6,099.55 |
6,100.27 |
6,099.55 |
6,100.27 |
4.3K |
| 13:37 |
6,100.64 |
6,100.64 |
6,098.06 |
6,099.27 |
26.0K |
| 13:38 |
6,100.25 |
6,102.81 |
6,100.25 |
6,102.75 |
14.2K |
| 13:39 |
6,102.10 |
6,103.62 |
6,102.10 |
6,103.62 |
9.9K |
| 13:40 |
6,104.84 |
6,107.27 |
6,104.84 |
6,107.27 |
13.3K |
| 13:41 |
6,108.05 |
6,108.53 |
6,108.05 |
6,108.10 |
12.1K |
| 13:42 |
6,107.06 |
6,107.66 |
6,107.06 |
6,107.66 |
9.1K |
| 13:43 |
6,107.79 |
6,107.79 |
6,106.74 |
6,106.74 |
10.1K |
| 13:44 |
6,106.47 |
6,106.47 |
6,104.22 |
6,104.52 |
17.3K |
| 13:45 |
6,105.29 |
6,105.61 |
6,104.56 |
6,104.56 |
21.2K |
| 13:46 |
6,104.99 |
6,106.42 |
6,104.99 |
6,106.42 |
8.4K |
| 13:47 |
6,106.51 |
6,106.62 |
6,105.95 |
6,105.95 |
5.2K |
| 13:48 |
6,106.61 |
6,106.61 |
6,105.93 |
6,105.93 |
5.5K |
| 13:49 |
6,105.73 |
6,107.10 |
6,105.73 |
6,107.10 |
9.2K |
| 13:50 |
6,107.23 |
6,107.23 |
6,105.53 |
6,105.60 |
12.7K |
| 13:51 |
6,105.60 |
6,107.03 |
6,105.60 |
6,107.03 |
6.3K |
| 13:52 |
6,108.38 |
6,110.17 |
6,108.38 |
6,110.17 |
30.5K |
| 13:53 |
6,110.73 |
6,110.73 |
6,109.69 |
6,110.18 |
14.1K |
| 13:54 |
6,110.05 |
6,110.05 |
6,108.74 |
6,108.74 |
8.9K |
| 13:55 |
6,108.71 |
6,110.01 |
6,108.71 |
6,110.01 |
16.5K |
| 13:56 |
6,109.97 |
6,112.06 |
6,109.97 |
6,112.06 |
12.0K |
| 13:57 |
6,113.70 |
6,115.21 |
6,113.70 |
6,115.21 |
14.5K |
| 13:58 |
6,115.18 |
6,118.60 |
6,115.18 |
6,118.60 |
12.2K |
| 13:59 |
6,120.78 |
6,120.78 |
6,119.44 |
6,119.44 |
19.5K |
| 14:00 |
6,120.25 |
6,120.25 |
6,119.46 |
6,119.93 |
13.5K |
| 14:01 |
6,119.69 |
6,121.62 |
6,119.60 |
6,121.10 |
10.8K |
| 14:02 |
6,121.49 |
6,125.61 |
6,121.49 |
6,125.10 |
18.1K |
| 14:03 |
6,125.80 |
6,125.80 |
6,125.22 |
6,125.76 |
15.1K |
| 14:04 |
6,127.47 |
6,129.83 |
6,127.47 |
6,129.83 |
28.6K |
| 14:05 |
6,129.78 |
6,132.96 |
6,129.78 |
6,132.96 |
40.9K |
| 14:06 |
6,132.64 |
6,133.37 |
6,132.64 |
6,133.20 |
11.5K |
| 14:07 |
6,134.05 |
6,135.41 |
6,134.05 |
6,135.41 |
18.0K |
| 14:08 |
6,136.36 |
6,138.52 |
6,136.36 |
6,138.52 |
48.8K |
| 14:09 |
6,138.45 |
6,140.11 |
6,138.45 |
6,138.52 |
46.5K |
| 14:10 |
6,138.21 |
6,139.44 |
6,137.10 |
6,137.10 |
24.2K |
| 14:11 |
6,134.65 |
6,134.65 |
6,132.83 |
6,132.83 |
18.5K |
| 14:12 |
6,133.34 |
6,134.49 |
6,133.21 |
6,133.21 |
10.5K |
| 14:13 |
6,133.33 |
6,133.45 |
6,131.86 |
6,131.86 |
6.4K |
| 14:14 |
6,130.78 |
6,131.08 |
6,129.75 |
6,130.39 |
16.8K |
| 14:15 |
6,131.27 |
6,131.27 |
6,129.29 |
6,129.29 |
20.0K |
| 14:16 |
6,130.26 |
6,131.41 |
6,130.13 |
6,130.13 |
11.2K |
| 14:17 |
6,130.19 |
6,130.66 |
6,129.68 |
6,129.99 |
17.3K |
| 14:18 |
6,130.05 |
6,131.00 |
6,129.60 |
6,130.90 |
8.6K |
| 14:19 |
6,130.90 |
6,130.90 |
6,127.87 |
6,128.15 |
17.4K |
| 14:20 |
6,127.94 |
6,128.73 |
6,127.94 |
6,128.61 |
14.0K |
| 14:21 |
6,128.17 |
6,130.10 |
6,128.17 |
6,130.10 |
18.3K |
| 14:22 |
6,129.71 |
6,130.57 |
6,129.71 |
6,130.57 |
6.1K |
| 14:23 |
6,130.57 |
6,131.81 |
6,130.57 |
6,131.81 |
8.1K |
| 14:24 |
6,132.94 |
6,134.08 |
6,132.94 |
6,134.08 |
22.1K |
| 14:25 |
6,134.49 |
6,134.91 |
6,133.80 |
6,134.91 |
21.0K |
| 14:26 |
6,134.74 |
6,134.74 |
6,131.69 |
6,131.69 |
22.3K |
| 14:27 |
6,130.33 |
6,130.33 |
6,128.23 |
6,128.23 |
18.1K |
| 14:28 |
6,127.30 |
6,127.47 |
6,126.57 |
6,127.47 |
11.1K |
| 14:29 |
6,128.11 |
6,128.11 |
6,125.16 |
6,125.16 |
5.1K |
| 14:30 |
6,124.75 |
6,126.45 |
6,124.75 |
6,126.45 |
21.7K |
| 14:31 |
6,128.89 |
6,129.49 |
6,128.89 |
6,129.49 |
25.1K |
| 14:32 |
6,129.31 |
6,129.31 |
6,127.97 |
6,128.25 |
15.2K |
| 14:33 |
6,129.17 |
6,129.17 |
6,127.91 |
6,127.91 |
13.0K |
| 14:34 |
6,127.82 |
6,129.98 |
6,127.82 |
6,129.98 |
18.3K |
| 14:35 |
6,129.39 |
6,129.93 |
6,129.39 |
6,129.85 |
39.4K |
| 14:36 |
6,131.47 |
6,132.87 |
6,130.90 |
6,132.87 |
16.7K |
| 14:37 |
6,133.03 |
6,134.99 |
6,132.80 |
6,134.99 |
13.3K |
| 14:38 |
6,135.11 |
6,137.90 |
6,135.11 |
6,137.90 |
9.1K |
| 14:39 |
6,136.90 |
6,138.01 |
6,136.10 |
6,138.01 |
18.2K |
| 14:40 |
6,138.65 |
6,140.49 |
6,138.54 |
6,140.49 |
14.9K |
| 14:41 |
6,139.91 |
6,139.92 |
6,138.45 |
6,138.45 |
17.5K |
| 14:42 |
6,139.68 |
6,139.94 |
6,139.33 |
6,139.94 |
25.4K |
| 14:43 |
6,138.60 |
6,138.60 |
6,138.21 |
6,138.43 |
19.8K |
| 14:44 |
6,138.89 |
6,140.52 |
6,138.89 |
6,139.92 |
31.0K |
| 14:45 |
6,141.32 |
6,144.80 |
6,141.32 |
6,144.80 |
20.7K |
| 14:46 |
6,144.37 |
6,148.08 |
6,144.37 |
6,148.08 |
20.1K |
| 14:47 |
6,148.12 |
6,148.12 |
6,146.16 |
6,146.16 |
22.0K |
| 14:48 |
6,143.57 |
6,143.57 |
6,141.28 |
6,141.28 |
23.1K |
| 14:49 |
6,141.73 |
6,141.73 |
6,140.75 |
6,140.76 |
24.1K |
| 14:50 |
6,139.59 |
6,139.85 |
6,139.59 |
6,139.81 |
16.5K |
| 14:51 |
6,140.96 |
6,142.71 |
6,140.96 |
6,142.71 |
25.9K |
| 14:52 |
6,144.61 |
6,145.87 |
6,143.94 |
6,145.87 |
18.5K |
| 14:53 |
6,145.32 |
6,145.32 |
6,142.75 |
6,142.75 |
19.1K |
| 14:54 |
6,141.77 |
6,144.14 |
6,141.77 |
6,143.69 |
27.2K |
| 14:55 |
6,143.60 |
6,145.51 |
6,143.13 |
6,145.51 |
10.1K |
| 14:56 |
6,146.87 |
6,146.87 |
6,146.21 |
6,146.52 |
11.5K |
| 14:57 |
6,146.99 |
6,146.99 |
6,144.49 |
6,144.49 |
16.8K |
| 14:58 |
6,143.92 |
6,143.92 |
6,142.47 |
6,142.87 |
20.1K |
| 14:59 |
6,144.08 |
6,144.77 |
6,143.81 |
6,143.81 |
11.6K |
| 15:00 |
6,143.78 |
6,144.20 |
6,143.56 |
6,144.20 |
26.5K |
| 15:01 |
6,144.60 |
6,147.81 |
6,144.60 |
6,147.81 |
44.6K |
| 15:02 |
6,148.00 |
6,148.41 |
6,148.00 |
6,148.41 |
31.2K |
| 15:03 |
6,147.39 |
6,148.54 |
6,146.44 |
6,146.44 |
20.8K |
| 15:04 |
6,147.86 |
6,147.86 |
6,145.85 |
6,145.85 |
22.9K |
| 15:05 |
6,145.91 |
6,145.91 |
6,144.41 |
6,144.72 |
14.9K |
| 15:06 |
6,144.02 |
6,144.60 |
6,142.95 |
6,142.95 |
13.1K |
| 15:07 |
6,140.33 |
6,141.59 |
6,140.33 |
6,141.59 |
26.4K |
| 15:08 |
6,142.17 |
6,143.27 |
6,142.17 |
6,143.27 |
20.2K |
| 15:09 |
6,142.90 |
6,142.90 |
6,141.48 |
6,141.98 |
18.0K |
| 15:10 |
6,142.70 |
6,143.56 |
6,142.52 |
6,142.52 |
20.5K |
| 15:11 |
6,142.45 |
6,143.84 |
6,142.45 |
6,143.52 |
15.2K |
| 15:12 |
6,142.72 |
6,142.98 |
6,142.72 |
6,142.98 |
16.8K |
| 15:13 |
6,143.31 |
6,144.98 |
6,142.98 |
6,143.97 |
17.9K |
| 15:14 |
6,142.78 |
6,142.78 |
6,140.53 |
6,140.53 |
17.3K |
| 15:15 |
6,141.03 |
6,141.98 |
6,140.72 |
6,141.98 |
12.9K |
| 15:16 |
6,141.28 |
6,141.59 |
6,139.62 |
6,139.62 |
19.6K |
| 15:17 |
6,139.10 |
6,139.10 |
6,136.83 |
6,136.83 |
18.0K |
| 15:18 |
6,138.85 |
6,141.86 |
6,138.85 |
6,141.86 |
23.6K |
| 15:19 |
6,142.56 |
6,142.86 |
6,141.85 |
6,141.85 |
24.5K |
| 15:20 |
6,142.11 |
6,142.75 |
6,141.40 |
6,142.75 |
16.4K |
| 15:21 |
6,142.11 |
6,145.23 |
6,142.11 |
6,145.23 |
22.8K |
| 15:22 |
6,146.64 |
6,150.73 |
6,146.64 |
6,150.73 |
12.7K |
| 15:23 |
6,150.94 |
6,153.24 |
6,150.82 |
6,153.24 |
35.5K |
| 15:24 |
6,153.79 |
6,156.07 |
6,153.79 |
6,156.07 |
15.2K |
| 15:25 |
6,156.01 |
6,156.37 |
6,154.05 |
6,154.24 |
28.8K |
| 15:26 |
6,154.74 |
6,154.74 |
6,152.53 |
6,152.53 |
17.2K |
| 15:27 |
6,152.38 |
6,152.38 |
6,151.46 |
6,151.46 |
19.6K |
| 15:28 |
6,152.14 |
6,152.14 |
6,150.58 |
6,150.58 |
18.9K |
| 15:29 |
6,149.64 |
6,149.64 |
6,147.58 |
6,147.97 |
16.2K |
| 15:30 |
6,147.93 |
6,148.89 |
6,145.76 |
6,145.76 |
29.7K |
| 15:31 |
6,146.31 |
6,146.31 |
6,138.88 |
6,139.51 |
45.6K |
| 15:32 |
6,138.54 |
6,138.54 |
6,134.43 |
6,134.43 |
41.8K |
| 15:33 |
6,133.01 |
6,133.01 |
6,129.85 |
6,129.85 |
19.0K |
| 15:34 |
6,129.35 |
6,129.35 |
6,127.23 |
6,127.23 |
30.4K |
| 15:35 |
6,127.12 |
6,127.97 |
6,126.55 |
6,126.55 |
21.5K |
| 15:36 |
6,126.51 |
6,126.87 |
6,126.29 |
6,126.87 |
34.9K |
| 15:37 |
6,126.61 |
6,126.61 |
6,123.18 |
6,123.18 |
16.2K |
| 15:38 |
6,123.69 |
6,124.09 |
6,121.90 |
6,124.09 |
46.4K |
| 15:39 |
6,124.57 |
6,126.30 |
6,124.57 |
6,126.30 |
46.2K |
| 15:40 |
6,127.39 |
6,127.88 |
6,127.39 |
6,127.88 |
30.2K |
| 15:41 |
6,127.53 |
6,127.53 |
6,125.58 |
6,125.58 |
27.3K |
| 15:42 |
6,124.69 |
6,124.69 |
6,123.43 |
6,124.56 |
37.9K |
| 15:43 |
6,120.96 |
6,126.19 |
6,120.96 |
6,126.19 |
45.2K |
| 15:44 |
6,125.93 |
6,129.72 |
6,125.52 |
6,129.72 |
21.1K |
| 15:45 |
6,129.13 |
6,129.13 |
6,127.86 |
6,128.57 |
27.8K |
| 15:46 |
6,127.76 |
6,127.76 |
6,125.79 |
6,125.79 |
27.4K |
| 15:47 |
6,126.32 |
6,126.68 |
6,125.05 |
6,125.05 |
23.8K |
| 15:48 |
6,124.77 |
6,124.77 |
6,122.38 |
6,122.38 |
23.0K |
| 15:49 |
6,121.02 |
6,123.26 |
6,121.02 |
6,123.26 |
38.9K |
| 15:50 |
6,123.14 |
6,123.14 |
6,114.06 |
6,114.06 |
116.1K |
| 15:51 |
6,112.42 |
6,112.42 |
6,105.22 |
6,105.39 |
58.5K |
| 15:52 |
6,104.04 |
6,104.04 |
6,099.32 |
6,101.65 |
74.5K |
| 15:53 |
6,100.48 |
6,105.03 |
6,099.25 |
6,105.03 |
66.0K |
| 15:54 |
6,105.56 |
6,107.34 |
6,105.23 |
6,107.34 |
46.1K |
| 15:55 |
6,108.63 |
6,111.73 |
6,108.63 |
6,111.14 |
75.5K |
| 15:56 |
6,113.06 |
6,113.06 |
6,111.20 |
6,111.20 |
118.7K |
| 15:57 |
6,111.63 |
6,112.33 |
6,111.29 |
6,111.96 |
56.8K |
| 15:58 |
6,111.60 |
6,111.75 |
6,110.75 |
6,110.75 |
94.2K |
| 15:59 |
6,110.52 |
6,110.52 |
6,107.05 |
6,107.05 |
121.6K |
| 16:00 |
6,103.99 |
6,103.99 |
6,102.29 |
6,102.29 |
11,588.5K |
| 16:01 |
6,102.29 |
6,102.29 |
6,102.29 |
6,102.29 |
0.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|