| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,119.39 |
6,119.39 |
6,094.83 |
6,095.37 |
2,893.6K |
| 09:31 |
6,092.75 |
6,097.15 |
6,088.53 |
6,097.15 |
53.0K |
| 09:32 |
6,101.76 |
6,112.86 |
6,101.76 |
6,112.86 |
19.5K |
| 09:33 |
6,111.17 |
6,114.20 |
6,108.49 |
6,114.20 |
19.7K |
| 09:34 |
6,110.89 |
6,117.25 |
6,110.89 |
6,116.45 |
6.9K |
| 09:35 |
6,117.92 |
6,122.56 |
6,117.92 |
6,118.33 |
22.5K |
| 09:36 |
6,116.50 |
6,116.50 |
6,112.10 |
6,112.10 |
13.9K |
| 09:37 |
6,112.44 |
6,113.60 |
6,111.27 |
6,112.96 |
9.3K |
| 09:38 |
6,115.17 |
6,117.06 |
6,115.17 |
6,117.06 |
22.1K |
| 09:39 |
6,116.04 |
6,121.75 |
6,115.26 |
6,121.75 |
24.8K |
| 09:40 |
6,130.36 |
6,133.11 |
6,124.29 |
6,133.11 |
24.1K |
| 09:41 |
6,135.64 |
6,140.16 |
6,135.64 |
6,140.16 |
18.8K |
| 09:42 |
6,140.98 |
6,144.54 |
6,140.98 |
6,144.46 |
34.6K |
| 09:43 |
6,144.01 |
6,145.14 |
6,142.93 |
6,145.14 |
16.3K |
| 09:44 |
6,144.17 |
6,144.17 |
6,131.62 |
6,131.62 |
32.9K |
| 09:45 |
6,128.45 |
6,135.38 |
6,128.45 |
6,135.38 |
25.8K |
| 09:46 |
6,138.75 |
6,142.17 |
6,138.75 |
6,142.17 |
19.2K |
| 09:47 |
6,136.90 |
6,136.90 |
6,132.69 |
6,132.69 |
25.7K |
| 09:48 |
6,132.37 |
6,133.03 |
6,130.04 |
6,132.25 |
32.6K |
| 09:49 |
6,130.41 |
6,130.41 |
6,126.79 |
6,127.29 |
13.1K |
| 09:50 |
6,124.53 |
6,124.53 |
6,119.95 |
6,121.81 |
20.2K |
| 09:51 |
6,120.47 |
6,120.47 |
6,118.20 |
6,118.20 |
14.4K |
| 09:52 |
6,120.86 |
6,122.95 |
6,120.86 |
6,122.95 |
31.3K |
| 09:53 |
6,124.63 |
6,130.72 |
6,124.63 |
6,130.57 |
22.5K |
| 09:54 |
6,131.58 |
6,133.89 |
6,131.58 |
6,132.27 |
21.0K |
| 09:55 |
6,131.64 |
6,132.41 |
6,131.54 |
6,131.54 |
18.8K |
| 09:56 |
6,130.58 |
6,130.58 |
6,128.46 |
6,128.78 |
17.8K |
| 09:57 |
6,123.66 |
6,123.66 |
6,118.77 |
6,118.77 |
17.4K |
| 09:58 |
6,117.01 |
6,120.96 |
6,116.57 |
6,120.96 |
16.8K |
| 09:59 |
6,121.42 |
6,121.42 |
6,111.87 |
6,111.87 |
26.0K |
| 10:00 |
6,113.68 |
6,132.01 |
6,113.68 |
6,131.19 |
65.1K |
| 10:01 |
6,134.95 |
6,136.97 |
6,132.36 |
6,132.36 |
43.1K |
| 10:02 |
6,131.83 |
6,131.83 |
6,130.40 |
6,131.00 |
12.8K |
| 10:03 |
6,131.14 |
6,137.77 |
6,131.14 |
6,137.77 |
24.8K |
| 10:04 |
6,138.95 |
6,141.49 |
6,138.90 |
6,139.90 |
5.2K |
| 10:05 |
6,140.98 |
6,140.98 |
6,136.95 |
6,137.81 |
10.3K |
| 10:06 |
6,138.11 |
6,140.10 |
6,138.11 |
6,140.10 |
11.4K |
| 10:07 |
6,140.44 |
6,141.09 |
6,139.65 |
6,141.09 |
14.9K |
| 10:08 |
6,141.37 |
6,142.75 |
6,141.37 |
6,142.75 |
23.5K |
| 10:09 |
6,142.34 |
6,142.34 |
6,140.78 |
6,140.78 |
10.5K |
| 10:10 |
6,140.31 |
6,140.31 |
6,138.13 |
6,138.13 |
12.0K |
| 10:11 |
6,135.30 |
6,135.30 |
6,130.48 |
6,134.71 |
17.2K |
| 10:12 |
6,135.58 |
6,135.58 |
6,133.44 |
6,134.92 |
14.0K |
| 10:13 |
6,134.76 |
6,136.43 |
6,134.10 |
6,134.10 |
9.4K |
| 10:14 |
6,134.10 |
6,134.10 |
6,131.93 |
6,132.09 |
7.0K |
| 10:15 |
6,130.60 |
6,130.90 |
6,128.10 |
6,128.10 |
10.8K |
| 10:16 |
6,127.27 |
6,128.43 |
6,127.21 |
6,128.30 |
8.3K |
| 10:17 |
6,126.77 |
6,126.77 |
6,120.21 |
6,122.15 |
10.2K |
| 10:18 |
6,122.07 |
6,125.70 |
6,119.18 |
6,119.18 |
15.7K |
| 10:19 |
6,118.57 |
6,118.57 |
6,117.45 |
6,118.36 |
8.1K |
| 10:20 |
6,115.75 |
6,118.25 |
6,115.75 |
6,118.25 |
6.8K |
| 10:21 |
6,116.10 |
6,117.89 |
6,114.93 |
6,114.93 |
11.8K |
| 10:22 |
6,113.23 |
6,113.23 |
6,111.68 |
6,112.32 |
12.9K |
| 10:23 |
6,112.49 |
6,112.49 |
6,109.48 |
6,111.55 |
12.3K |
| 10:24 |
6,112.35 |
6,114.76 |
6,111.88 |
6,111.88 |
44.6K |
| 10:25 |
6,110.81 |
6,110.81 |
6,106.53 |
6,106.53 |
18.7K |
| 10:26 |
6,109.86 |
6,112.52 |
6,109.86 |
6,112.52 |
18.9K |
| 10:27 |
6,112.91 |
6,113.11 |
6,109.37 |
6,109.37 |
17.1K |
| 10:28 |
6,108.28 |
6,108.28 |
6,106.22 |
6,106.67 |
17.6K |
| 10:29 |
6,109.71 |
6,110.71 |
6,107.14 |
6,107.14 |
12.0K |
| 10:30 |
6,108.16 |
6,108.16 |
6,105.35 |
6,105.35 |
14.5K |
| 10:31 |
6,105.37 |
6,106.92 |
6,104.56 |
6,104.56 |
14.4K |
| 10:32 |
6,105.23 |
6,106.36 |
6,104.94 |
6,105.69 |
11.9K |
| 10:33 |
6,105.66 |
6,105.66 |
6,102.98 |
6,105.42 |
24.5K |
| 10:34 |
6,104.52 |
6,105.12 |
6,101.70 |
6,101.70 |
19.8K |
| 10:35 |
6,102.18 |
6,104.22 |
6,101.95 |
6,104.22 |
17.2K |
| 10:36 |
6,104.60 |
6,107.36 |
6,104.60 |
6,107.36 |
9.2K |
| 10:37 |
6,108.26 |
6,109.01 |
6,105.20 |
6,109.01 |
13.8K |
| 10:38 |
6,108.35 |
6,112.84 |
6,108.06 |
6,112.84 |
8.5K |
| 10:39 |
6,113.44 |
6,117.69 |
6,113.44 |
6,117.69 |
9.2K |
| 10:40 |
6,116.70 |
6,118.36 |
6,116.35 |
6,118.36 |
10.3K |
| 10:41 |
6,119.12 |
6,119.12 |
6,118.06 |
6,118.06 |
7.0K |
| 10:42 |
6,118.09 |
6,118.71 |
6,116.55 |
6,116.55 |
8.0K |
| 10:43 |
6,115.32 |
6,116.45 |
6,114.69 |
6,116.45 |
8.8K |
| 10:44 |
6,117.30 |
6,117.30 |
6,115.68 |
6,115.68 |
8.1K |
| 10:45 |
6,116.14 |
6,117.01 |
6,116.04 |
6,117.01 |
5.0K |
| 10:46 |
6,117.00 |
6,117.00 |
6,115.62 |
6,116.39 |
19.1K |
| 10:47 |
6,114.57 |
6,117.94 |
6,114.57 |
6,117.94 |
9.1K |
| 10:48 |
6,117.81 |
6,117.81 |
6,115.58 |
6,115.95 |
16.3K |
| 10:49 |
6,116.06 |
6,116.06 |
6,113.30 |
6,114.57 |
7.0K |
| 10:50 |
6,114.79 |
6,115.29 |
6,114.00 |
6,115.29 |
6.8K |
| 10:51 |
6,114.27 |
6,114.27 |
6,105.91 |
6,105.91 |
21.0K |
| 10:52 |
6,107.07 |
6,107.55 |
6,105.55 |
6,107.55 |
10.0K |
| 10:53 |
6,108.58 |
6,111.85 |
6,108.58 |
6,111.85 |
14.8K |
| 10:54 |
6,110.84 |
6,110.84 |
6,109.59 |
6,109.59 |
11.6K |
| 10:55 |
6,110.74 |
6,111.15 |
6,110.74 |
6,111.13 |
4.9K |
| 10:56 |
6,110.99 |
6,115.33 |
6,110.99 |
6,115.33 |
16.1K |
| 10:57 |
6,115.18 |
6,115.18 |
6,114.41 |
6,114.41 |
8.2K |
| 10:58 |
6,112.44 |
6,112.44 |
6,108.87 |
6,110.52 |
23.0K |
| 10:59 |
6,110.61 |
6,110.61 |
6,108.48 |
6,108.48 |
9.6K |
| 11:00 |
6,105.32 |
6,105.32 |
6,100.41 |
6,100.41 |
19.0K |
| 11:01 |
6,102.13 |
6,102.51 |
6,099.80 |
6,099.80 |
33.5K |
| 11:02 |
6,098.42 |
6,098.42 |
6,096.80 |
6,096.92 |
4.9K |
| 11:03 |
6,096.94 |
6,097.41 |
6,095.71 |
6,095.71 |
13.0K |
| 11:04 |
6,093.83 |
6,095.73 |
6,093.83 |
6,095.73 |
13.4K |
| 11:05 |
6,096.50 |
6,098.09 |
6,096.50 |
6,098.09 |
5.7K |
| 11:06 |
6,097.23 |
6,097.90 |
6,097.23 |
6,097.90 |
9.0K |
| 11:07 |
6,097.77 |
6,097.77 |
6,095.98 |
6,097.34 |
15.6K |
| 11:08 |
6,098.13 |
6,098.98 |
6,097.83 |
6,097.83 |
6.5K |
| 11:09 |
6,097.83 |
6,097.83 |
6,096.27 |
6,096.27 |
13.1K |
| 11:10 |
6,096.63 |
6,098.57 |
6,096.63 |
6,096.95 |
10.5K |
| 11:11 |
6,095.12 |
6,095.25 |
6,092.69 |
6,092.69 |
14.8K |
| 11:12 |
6,094.22 |
6,096.25 |
6,094.22 |
6,096.25 |
9.6K |
| 11:13 |
6,096.05 |
6,098.12 |
6,095.53 |
6,098.12 |
8.7K |
| 11:14 |
6,099.81 |
6,104.13 |
6,099.81 |
6,104.13 |
17.4K |
| 11:15 |
6,105.32 |
6,105.32 |
6,102.69 |
6,102.69 |
9.9K |
| 11:16 |
6,100.07 |
6,100.07 |
6,097.43 |
6,097.43 |
10.5K |
| 11:17 |
6,098.59 |
6,100.05 |
6,098.05 |
6,100.05 |
7.6K |
| 11:18 |
6,100.41 |
6,101.20 |
6,100.41 |
6,101.20 |
5.6K |
| 11:19 |
6,101.80 |
6,102.52 |
6,100.02 |
6,100.02 |
6.7K |
| 11:20 |
6,099.86 |
6,100.10 |
6,097.89 |
6,097.89 |
10.2K |
| 11:21 |
6,096.64 |
6,100.25 |
6,096.64 |
6,100.25 |
9.7K |
| 11:22 |
6,099.45 |
6,099.98 |
6,098.34 |
6,098.34 |
5.7K |
| 11:23 |
6,097.56 |
6,098.19 |
6,097.53 |
6,097.53 |
3.7K |
| 11:24 |
6,097.66 |
6,098.55 |
6,097.66 |
6,098.55 |
12.8K |
| 11:25 |
6,099.56 |
6,100.07 |
6,098.18 |
6,098.18 |
13.3K |
| 11:26 |
6,100.02 |
6,100.87 |
6,099.24 |
6,100.87 |
9.0K |
| 11:27 |
6,100.69 |
6,101.74 |
6,100.69 |
6,100.74 |
13.1K |
| 11:28 |
6,100.29 |
6,100.49 |
6,099.51 |
6,100.49 |
9.4K |
| 11:29 |
6,104.07 |
6,104.93 |
6,104.07 |
6,104.93 |
13.4K |
| 11:30 |
6,105.34 |
6,106.50 |
6,104.33 |
6,106.50 |
14.9K |
| 11:31 |
6,106.77 |
6,106.77 |
6,102.82 |
6,102.82 |
32.1K |
| 11:32 |
6,103.93 |
6,105.26 |
6,103.93 |
6,104.36 |
14.7K |
| 11:33 |
6,104.54 |
6,104.54 |
6,102.69 |
6,102.69 |
19.3K |
| 11:34 |
6,103.15 |
6,103.55 |
6,102.63 |
6,102.63 |
8.6K |
| 11:35 |
6,102.36 |
6,102.68 |
6,100.29 |
6,100.29 |
11.2K |
| 11:36 |
6,101.23 |
6,103.75 |
6,101.23 |
6,103.75 |
14.7K |
| 11:37 |
6,105.06 |
6,110.76 |
6,105.06 |
6,110.76 |
12.3K |
| 11:38 |
6,110.78 |
6,110.78 |
6,110.30 |
6,110.67 |
16.4K |
| 11:39 |
6,111.48 |
6,111.48 |
6,107.31 |
6,107.31 |
17.2K |
| 11:40 |
6,107.91 |
6,108.37 |
6,105.37 |
6,105.37 |
9.6K |
| 11:41 |
6,105.59 |
6,107.75 |
6,105.59 |
6,107.61 |
17.8K |
| 11:42 |
6,106.75 |
6,108.90 |
6,105.85 |
6,108.90 |
15.8K |
| 11:43 |
6,108.20 |
6,110.58 |
6,108.20 |
6,108.30 |
11.1K |
| 11:44 |
6,107.68 |
6,109.73 |
6,107.68 |
6,107.97 |
6.5K |
| 11:45 |
6,106.29 |
6,109.84 |
6,106.29 |
6,109.84 |
9.7K |
| 11:46 |
6,108.09 |
6,110.02 |
6,108.09 |
6,109.68 |
12.5K |
| 11:47 |
6,108.83 |
6,108.83 |
6,108.55 |
6,108.56 |
6.3K |
| 11:48 |
6,109.26 |
6,110.94 |
6,109.26 |
6,110.70 |
15.1K |
| 11:49 |
6,111.19 |
6,111.24 |
6,110.63 |
6,110.63 |
13.3K |
| 11:50 |
6,111.83 |
6,111.83 |
6,108.61 |
6,108.61 |
16.4K |
| 11:51 |
6,107.48 |
6,107.48 |
6,105.22 |
6,105.72 |
11.0K |
| 11:52 |
6,106.74 |
6,106.74 |
6,102.96 |
6,102.96 |
8.7K |
| 11:53 |
6,104.33 |
6,104.65 |
6,104.00 |
6,104.65 |
7.2K |
| 11:54 |
6,104.88 |
6,104.88 |
6,103.20 |
6,104.82 |
13.7K |
| 11:55 |
6,104.83 |
6,106.20 |
6,104.83 |
6,106.20 |
17.3K |
| 11:56 |
6,106.73 |
6,106.73 |
6,105.93 |
6,106.31 |
5.6K |
| 11:57 |
6,106.42 |
6,107.58 |
6,106.42 |
6,107.44 |
14.4K |
| 11:58 |
6,107.38 |
6,117.49 |
6,107.38 |
6,117.49 |
44.2K |
| 11:59 |
6,118.43 |
6,120.17 |
6,118.43 |
6,119.01 |
13.7K |
| 12:00 |
6,117.99 |
6,123.50 |
6,117.99 |
6,123.50 |
29.2K |
| 12:01 |
6,125.67 |
6,126.07 |
6,122.54 |
6,122.54 |
23.8K |
| 12:02 |
6,122.74 |
6,124.82 |
6,122.74 |
6,123.44 |
11.5K |
| 12:03 |
6,123.38 |
6,123.38 |
6,121.38 |
6,121.38 |
14.7K |
| 12:04 |
6,121.16 |
6,122.79 |
6,121.16 |
6,122.49 |
11.9K |
| 12:05 |
6,121.61 |
6,121.61 |
6,119.27 |
6,120.34 |
16.2K |
| 12:06 |
6,120.17 |
6,120.17 |
6,117.28 |
6,118.18 |
7.7K |
| 12:07 |
6,118.07 |
6,120.34 |
6,118.07 |
6,120.34 |
16.2K |
| 12:08 |
6,119.92 |
6,121.06 |
6,119.05 |
6,119.05 |
21.5K |
| 12:09 |
6,119.05 |
6,119.17 |
6,118.86 |
6,119.07 |
8.3K |
| 12:10 |
6,119.18 |
6,119.50 |
6,118.87 |
6,119.08 |
7.8K |
| 12:11 |
6,118.67 |
6,121.28 |
6,118.25 |
6,120.95 |
13.1K |
| 12:12 |
6,121.51 |
6,124.65 |
6,121.51 |
6,124.02 |
7.3K |
| 12:13 |
6,123.19 |
6,123.99 |
6,123.19 |
6,123.22 |
12.8K |
| 12:14 |
6,121.79 |
6,121.79 |
6,119.92 |
6,119.92 |
16.9K |
| 12:15 |
6,118.55 |
6,118.92 |
6,118.10 |
6,118.92 |
25.7K |
| 12:16 |
6,118.80 |
6,118.80 |
6,117.19 |
6,117.19 |
9.2K |
| 12:17 |
6,116.62 |
6,117.83 |
6,116.62 |
6,117.83 |
9.6K |
| 12:18 |
6,118.80 |
6,120.20 |
6,118.80 |
6,119.84 |
11.8K |
| 12:19 |
6,120.06 |
6,120.51 |
6,119.12 |
6,119.12 |
8.2K |
| 12:20 |
6,118.42 |
6,119.06 |
6,117.21 |
6,119.06 |
12.7K |
| 12:21 |
6,119.23 |
6,120.39 |
6,119.23 |
6,120.39 |
17.2K |
| 12:22 |
6,119.88 |
6,119.88 |
6,119.36 |
6,119.73 |
6.2K |
| 12:23 |
6,119.84 |
6,121.83 |
6,119.84 |
6,121.83 |
3.8K |
| 12:24 |
6,121.71 |
6,121.71 |
6,120.87 |
6,120.87 |
12.5K |
| 12:25 |
6,121.12 |
6,122.74 |
6,121.12 |
6,122.74 |
19.2K |
| 12:26 |
6,122.90 |
6,123.23 |
6,122.26 |
6,122.31 |
10.9K |
| 12:27 |
6,124.18 |
6,124.18 |
6,123.56 |
6,123.56 |
6.3K |
| 12:28 |
6,124.07 |
6,125.54 |
6,124.07 |
6,125.54 |
9.0K |
| 12:29 |
6,125.81 |
6,126.82 |
6,125.81 |
6,126.09 |
6.6K |
| 12:30 |
6,126.15 |
6,126.20 |
6,125.67 |
6,126.20 |
3.7K |
| 12:31 |
6,126.53 |
6,127.87 |
6,126.53 |
6,127.87 |
6.8K |
| 12:32 |
6,128.55 |
6,128.55 |
6,127.40 |
6,127.66 |
10.8K |
| 12:33 |
6,128.02 |
6,128.02 |
6,127.38 |
6,127.38 |
6.1K |
| 12:34 |
6,127.38 |
6,127.38 |
6,127.00 |
6,127.00 |
7.8K |
| 12:35 |
6,126.61 |
6,127.10 |
6,122.58 |
6,122.95 |
13.9K |
| 12:36 |
6,122.49 |
6,124.24 |
6,122.49 |
6,124.24 |
6.5K |
| 12:37 |
6,124.13 |
6,124.26 |
6,123.76 |
6,123.86 |
2.3K |
| 12:38 |
6,123.80 |
6,127.64 |
6,123.70 |
6,127.64 |
12.8K |
| 12:39 |
6,128.66 |
6,129.00 |
6,128.66 |
6,128.80 |
5.8K |
| 12:40 |
6,128.71 |
6,128.71 |
6,128.12 |
6,128.12 |
6.4K |
| 12:41 |
6,128.17 |
6,128.78 |
6,128.17 |
6,128.78 |
5.5K |
| 12:42 |
6,128.54 |
6,128.54 |
6,128.15 |
6,128.41 |
2.9K |
| 12:43 |
6,128.61 |
6,129.39 |
6,128.61 |
6,129.27 |
5.7K |
| 12:44 |
6,128.64 |
6,128.64 |
6,126.99 |
6,127.44 |
7.2K |
| 12:45 |
6,127.39 |
6,128.65 |
6,127.39 |
6,128.65 |
8.7K |
| 12:46 |
6,128.78 |
6,128.90 |
6,127.74 |
6,127.74 |
5.3K |
| 12:47 |
6,126.86 |
6,127.52 |
6,125.70 |
6,125.70 |
10.9K |
| 12:48 |
6,125.48 |
6,125.79 |
6,125.09 |
6,125.79 |
3.8K |
| 12:49 |
6,125.67 |
6,127.64 |
6,125.51 |
6,127.64 |
4.4K |
| 12:50 |
6,127.49 |
6,127.49 |
6,127.22 |
6,127.39 |
7.2K |
| 12:51 |
6,126.61 |
6,129.32 |
6,126.61 |
6,129.32 |
8.3K |
| 12:52 |
6,129.48 |
6,129.48 |
6,128.21 |
6,128.21 |
4.6K |
| 12:53 |
6,128.21 |
6,129.99 |
6,128.21 |
6,129.99 |
2.9K |
| 12:54 |
6,130.05 |
6,130.34 |
6,128.55 |
6,128.55 |
6.7K |
| 12:55 |
6,128.68 |
6,130.09 |
6,128.68 |
6,130.09 |
6.5K |
| 12:56 |
6,130.09 |
6,131.09 |
6,130.09 |
6,131.09 |
5.4K |
| 12:57 |
6,129.80 |
6,129.93 |
6,129.09 |
6,129.09 |
54.3K |
| 12:58 |
6,128.68 |
6,129.11 |
6,127.90 |
6,129.11 |
21.7K |
| 12:59 |
6,129.96 |
6,132.02 |
6,129.96 |
6,131.57 |
31.1K |
| 13:00 |
6,133.58 |
6,133.78 |
6,133.46 |
6,133.78 |
21.5K |
| 13:01 |
6,134.87 |
6,136.39 |
6,134.87 |
6,135.75 |
19.8K |
| 13:02 |
6,135.17 |
6,136.49 |
6,134.27 |
6,134.27 |
14.7K |
| 13:03 |
6,134.64 |
6,134.64 |
6,134.21 |
6,134.36 |
8.0K |
| 13:04 |
6,134.96 |
6,136.23 |
6,134.96 |
6,136.23 |
5.7K |
| 13:05 |
6,135.87 |
6,136.08 |
6,135.37 |
6,135.37 |
14.3K |
| 13:06 |
6,134.77 |
6,136.64 |
6,134.77 |
6,136.64 |
7.2K |
| 13:07 |
6,137.72 |
6,139.04 |
6,137.30 |
6,137.30 |
10.7K |
| 13:08 |
6,129.20 |
6,130.18 |
6,129.20 |
6,129.57 |
30.6K |
| 13:09 |
6,131.06 |
6,131.48 |
6,128.00 |
6,128.00 |
13.1K |
| 13:10 |
6,127.55 |
6,129.66 |
6,127.55 |
6,129.66 |
5.6K |
| 13:11 |
6,130.30 |
6,130.30 |
6,129.65 |
6,129.65 |
7.2K |
| 13:12 |
6,129.65 |
6,129.65 |
6,129.22 |
6,129.22 |
5.6K |
| 13:13 |
6,131.16 |
6,133.02 |
6,131.16 |
6,133.02 |
10.9K |
| 13:14 |
6,133.02 |
6,133.38 |
6,131.14 |
6,131.14 |
3.3K |
| 13:15 |
6,131.53 |
6,132.30 |
6,131.21 |
6,131.21 |
6.6K |
| 13:16 |
6,131.70 |
6,134.05 |
6,131.70 |
6,134.05 |
4.4K |
| 13:17 |
6,133.90 |
6,134.73 |
6,133.90 |
6,134.22 |
16.0K |
| 13:18 |
6,134.22 |
6,134.82 |
6,133.77 |
6,134.82 |
13.2K |
| 13:19 |
6,135.34 |
6,136.79 |
6,135.34 |
6,136.79 |
7.7K |
| 13:20 |
6,136.57 |
6,136.57 |
6,135.48 |
6,136.09 |
7.5K |
| 13:21 |
6,136.07 |
6,136.31 |
6,133.43 |
6,133.43 |
24.3K |
| 13:22 |
6,133.43 |
6,133.46 |
6,132.68 |
6,133.46 |
1.3K |
| 13:23 |
6,133.19 |
6,133.19 |
6,131.02 |
6,131.02 |
41.6K |
| 13:24 |
6,131.48 |
6,132.70 |
6,131.48 |
6,132.70 |
5.6K |
| 13:25 |
6,132.91 |
6,132.91 |
6,131.95 |
6,131.95 |
8.5K |
| 13:26 |
6,132.11 |
6,132.13 |
6,131.48 |
6,131.48 |
13.0K |
| 13:27 |
6,130.96 |
6,133.64 |
6,130.83 |
6,133.64 |
9.8K |
| 13:28 |
6,134.13 |
6,134.19 |
6,133.70 |
6,133.70 |
11.3K |
| 13:29 |
6,133.96 |
6,135.65 |
6,133.96 |
6,135.18 |
7.1K |
| 13:30 |
6,134.45 |
6,134.85 |
6,134.16 |
6,134.16 |
4.7K |
| 13:31 |
6,134.24 |
6,134.31 |
6,133.70 |
6,133.94 |
10.3K |
| 13:32 |
6,133.33 |
6,133.84 |
6,128.87 |
6,128.87 |
13.1K |
| 13:33 |
6,127.44 |
6,128.14 |
6,126.35 |
6,128.14 |
11.7K |
| 13:34 |
6,128.15 |
6,130.73 |
6,128.15 |
6,129.14 |
12.7K |
| 13:35 |
6,129.14 |
6,129.14 |
6,127.08 |
6,127.87 |
9.5K |
| 13:36 |
6,129.67 |
6,130.86 |
6,129.67 |
6,130.60 |
2.5K |
| 13:37 |
6,130.15 |
6,131.96 |
6,130.15 |
6,131.96 |
11.1K |
| 13:38 |
6,131.77 |
6,133.16 |
6,131.58 |
6,133.16 |
3.4K |
| 13:39 |
6,133.16 |
6,134.95 |
6,132.99 |
6,134.95 |
23.0K |
| 13:40 |
6,136.14 |
6,136.93 |
6,136.14 |
6,136.93 |
6.3K |
| 13:41 |
6,136.20 |
6,139.84 |
6,136.20 |
6,139.84 |
18.4K |
| 13:42 |
6,140.66 |
6,141.54 |
6,140.66 |
6,140.86 |
8.2K |
| 13:43 |
6,140.08 |
6,140.08 |
6,137.78 |
6,137.92 |
10.0K |
| 13:44 |
6,137.97 |
6,139.42 |
6,137.97 |
6,139.03 |
13.3K |
| 13:45 |
6,139.63 |
6,141.35 |
6,139.63 |
6,141.35 |
7.3K |
| 13:46 |
6,142.43 |
6,142.43 |
6,142.24 |
6,142.31 |
12.9K |
| 13:47 |
6,140.97 |
6,140.97 |
6,139.89 |
6,139.89 |
9.6K |
| 13:48 |
6,140.16 |
6,142.80 |
6,140.16 |
6,142.80 |
19.0K |
| 13:49 |
6,143.51 |
6,145.41 |
6,143.51 |
6,144.54 |
11.4K |
| 13:50 |
6,144.54 |
6,145.05 |
6,144.28 |
6,144.28 |
4.4K |
| 13:51 |
6,146.96 |
6,147.71 |
6,146.50 |
6,146.50 |
8.8K |
| 13:52 |
6,146.88 |
6,149.78 |
6,146.75 |
6,149.78 |
30.0K |
| 13:53 |
6,149.07 |
6,149.07 |
6,148.44 |
6,148.44 |
8.2K |
| 13:54 |
6,149.86 |
6,150.31 |
6,149.86 |
6,150.31 |
7.9K |
| 13:55 |
6,150.43 |
6,150.78 |
6,150.31 |
6,150.51 |
3.8K |
| 13:56 |
6,150.61 |
6,150.96 |
6,150.07 |
6,150.96 |
6.1K |
| 13:57 |
6,150.96 |
6,151.67 |
6,150.84 |
6,150.85 |
6.0K |
| 13:58 |
6,150.53 |
6,150.53 |
6,149.73 |
6,150.37 |
7.7K |
| 13:59 |
6,150.76 |
6,151.63 |
6,150.26 |
6,151.63 |
6.7K |
| 14:00 |
6,152.65 |
6,154.35 |
6,152.65 |
6,154.35 |
7.3K |
| 14:01 |
6,153.96 |
6,154.43 |
6,153.83 |
6,154.43 |
7.3K |
| 14:02 |
6,154.98 |
6,157.52 |
6,154.98 |
6,157.52 |
18.2K |
| 14:03 |
6,157.41 |
6,159.30 |
6,157.08 |
6,157.69 |
19.1K |
| 14:04 |
6,158.95 |
6,158.95 |
6,157.93 |
6,157.93 |
8.7K |
| 14:05 |
6,158.56 |
6,159.09 |
6,158.52 |
6,158.71 |
5.3K |
| 14:06 |
6,158.63 |
6,161.61 |
6,158.63 |
6,161.61 |
14.3K |
| 14:07 |
6,162.62 |
6,164.45 |
6,162.62 |
6,164.45 |
14.8K |
| 14:08 |
6,168.32 |
6,168.36 |
6,166.66 |
6,166.66 |
14.7K |
| 14:09 |
6,165.79 |
6,167.55 |
6,165.79 |
6,167.12 |
9.8K |
| 14:10 |
6,167.31 |
6,168.25 |
6,167.27 |
6,167.27 |
11.8K |
| 14:11 |
6,167.70 |
6,167.97 |
6,167.08 |
6,167.46 |
7.5K |
| 14:12 |
6,167.07 |
6,167.26 |
6,167.07 |
6,167.26 |
4.6K |
| 14:13 |
6,167.69 |
6,167.69 |
6,166.98 |
6,167.14 |
7.8K |
| 14:14 |
6,165.09 |
6,166.52 |
6,165.09 |
6,166.52 |
7.1K |
| 14:15 |
6,166.63 |
6,167.41 |
6,166.63 |
6,166.98 |
12.1K |
| 14:16 |
6,166.66 |
6,167.85 |
6,166.66 |
6,167.62 |
10.6K |
| 14:17 |
6,167.62 |
6,168.11 |
6,166.50 |
6,166.50 |
6.8K |
| 14:18 |
6,166.83 |
6,166.84 |
6,164.89 |
6,164.89 |
9.5K |
| 14:19 |
6,164.07 |
6,164.34 |
6,164.07 |
6,164.23 |
9.4K |
| 14:20 |
6,164.63 |
6,164.63 |
6,164.00 |
6,164.00 |
8.9K |
| 14:21 |
6,165.22 |
6,167.96 |
6,165.22 |
6,167.96 |
17.7K |
| 14:22 |
6,168.59 |
6,170.05 |
6,168.59 |
6,170.05 |
10.9K |
| 14:23 |
6,169.87 |
6,170.62 |
6,169.87 |
6,170.06 |
6.5K |
| 14:24 |
6,170.96 |
6,171.11 |
6,170.02 |
6,170.02 |
11.0K |
| 14:25 |
6,169.29 |
6,169.54 |
6,167.69 |
6,167.69 |
16.0K |
| 14:26 |
6,165.99 |
6,165.99 |
6,165.73 |
6,165.92 |
11.4K |
| 14:27 |
6,165.29 |
6,165.96 |
6,165.29 |
6,165.96 |
6.8K |
| 14:28 |
6,166.14 |
6,167.55 |
6,165.52 |
6,165.52 |
19.8K |
| 14:29 |
6,165.71 |
6,165.71 |
6,164.09 |
6,164.09 |
10.5K |
| 14:30 |
6,163.62 |
6,163.62 |
6,162.71 |
6,162.83 |
6.9K |
| 14:31 |
6,164.97 |
6,165.32 |
6,164.00 |
6,164.00 |
28.5K |
| 14:32 |
6,166.59 |
6,168.66 |
6,166.59 |
6,168.66 |
6.3K |
| 14:33 |
6,169.31 |
6,172.19 |
6,168.99 |
6,168.99 |
24.1K |
| 14:34 |
6,168.71 |
6,169.50 |
6,168.71 |
6,169.50 |
16.8K |
| 14:35 |
6,169.75 |
6,171.53 |
6,169.75 |
6,171.53 |
35.1K |
| 14:36 |
6,172.85 |
6,173.66 |
6,172.84 |
6,172.84 |
34.6K |
| 14:37 |
6,172.74 |
6,172.74 |
6,170.98 |
6,170.98 |
12.9K |
| 14:38 |
6,170.18 |
6,170.50 |
6,169.88 |
6,170.05 |
19.5K |
| 14:39 |
6,170.50 |
6,170.50 |
6,169.38 |
6,169.38 |
18.4K |
| 14:40 |
6,168.73 |
6,168.81 |
6,168.30 |
6,168.30 |
14.6K |
| 14:41 |
6,168.63 |
6,169.26 |
6,168.63 |
6,169.26 |
15.6K |
| 14:42 |
6,169.26 |
6,170.76 |
6,168.40 |
6,170.76 |
23.5K |
| 14:43 |
6,171.32 |
6,171.32 |
6,170.58 |
6,170.58 |
14.3K |
| 14:44 |
6,169.86 |
6,170.11 |
6,167.78 |
6,167.78 |
26.6K |
| 14:45 |
6,168.08 |
6,168.28 |
6,167.72 |
6,168.01 |
13.6K |
| 14:46 |
6,168.06 |
6,168.06 |
6,167.62 |
6,168.05 |
18.2K |
| 14:47 |
6,168.76 |
6,169.40 |
6,168.39 |
6,169.40 |
9.7K |
| 14:48 |
6,169.32 |
6,172.41 |
6,169.32 |
6,172.41 |
28.8K |
| 14:49 |
6,172.41 |
6,173.16 |
6,172.41 |
6,173.16 |
10.7K |
| 14:50 |
6,172.92 |
6,173.24 |
6,172.92 |
6,173.15 |
5.6K |
| 14:51 |
6,172.57 |
6,173.47 |
6,172.57 |
6,173.35 |
12.2K |
| 14:52 |
6,173.46 |
6,174.66 |
6,173.46 |
6,174.66 |
5.2K |
| 14:53 |
6,172.91 |
6,172.91 |
6,172.59 |
6,172.59 |
20.1K |
| 14:54 |
6,172.59 |
6,173.30 |
6,172.52 |
6,173.17 |
9.2K |
| 14:55 |
6,174.70 |
6,176.76 |
6,174.31 |
6,176.76 |
17.8K |
| 14:56 |
6,177.94 |
6,179.56 |
6,177.94 |
6,179.56 |
14.5K |
| 14:57 |
6,180.56 |
6,181.91 |
6,180.34 |
6,181.91 |
26.2K |
| 14:58 |
6,181.91 |
6,183.27 |
6,181.61 |
6,183.27 |
16.4K |
| 14:59 |
6,182.79 |
6,182.79 |
6,180.43 |
6,181.85 |
18.8K |
| 15:00 |
6,181.57 |
6,181.57 |
6,180.43 |
6,181.47 |
13.4K |
| 15:01 |
6,181.91 |
6,182.45 |
6,181.83 |
6,181.95 |
11.6K |
| 15:02 |
6,182.34 |
6,182.77 |
6,182.34 |
6,182.75 |
12.5K |
| 15:03 |
6,183.51 |
6,183.61 |
6,182.89 |
6,182.89 |
28.5K |
| 15:04 |
6,182.89 |
6,184.70 |
6,182.45 |
6,184.70 |
30.5K |
| 15:05 |
6,185.20 |
6,185.20 |
6,184.79 |
6,184.79 |
10.4K |
| 15:06 |
6,185.05 |
6,185.16 |
6,184.91 |
6,184.91 |
22.6K |
| 15:07 |
6,184.32 |
6,184.32 |
6,182.87 |
6,183.46 |
13.7K |
| 15:08 |
6,185.11 |
6,185.33 |
6,184.23 |
6,184.23 |
19.9K |
| 15:09 |
6,184.22 |
6,184.22 |
6,183.39 |
6,183.39 |
11.4K |
| 15:10 |
6,182.53 |
6,182.53 |
6,180.19 |
6,180.19 |
24.7K |
| 15:11 |
6,180.19 |
6,180.40 |
6,179.21 |
6,179.21 |
19.3K |
| 15:12 |
6,178.11 |
6,179.98 |
6,178.11 |
6,179.37 |
15.9K |
| 15:13 |
6,179.37 |
6,179.61 |
6,179.37 |
6,179.49 |
9.3K |
| 15:14 |
6,178.87 |
6,179.32 |
6,178.61 |
6,178.61 |
8.1K |
| 15:15 |
6,178.14 |
6,178.14 |
6,177.46 |
6,178.10 |
9.6K |
| 15:16 |
6,179.09 |
6,179.09 |
6,176.97 |
6,176.97 |
13.5K |
| 15:17 |
6,175.37 |
6,175.37 |
6,171.39 |
6,171.39 |
19.9K |
| 15:18 |
6,169.30 |
6,172.27 |
6,169.30 |
6,172.27 |
18.7K |
| 15:19 |
6,172.30 |
6,173.51 |
6,172.30 |
6,173.24 |
10.4K |
| 15:20 |
6,173.61 |
6,175.31 |
6,173.61 |
6,174.81 |
12.1K |
| 15:21 |
6,176.07 |
6,176.07 |
6,172.12 |
6,172.12 |
14.6K |
| 15:22 |
6,169.19 |
6,169.43 |
6,167.93 |
6,167.93 |
15.9K |
| 15:23 |
6,168.45 |
6,168.96 |
6,167.20 |
6,168.96 |
24.6K |
| 15:24 |
6,170.75 |
6,172.95 |
6,170.33 |
6,172.95 |
22.2K |
| 15:25 |
6,172.89 |
6,172.89 |
6,172.30 |
6,172.41 |
16.1K |
| 15:26 |
6,172.48 |
6,172.48 |
6,170.69 |
6,170.69 |
17.2K |
| 15:27 |
6,169.43 |
6,169.45 |
6,169.13 |
6,169.39 |
12.6K |
| 15:28 |
6,169.51 |
6,171.77 |
6,169.51 |
6,171.77 |
14.2K |
| 15:29 |
6,171.51 |
6,171.51 |
6,170.29 |
6,171.12 |
18.6K |
| 15:30 |
6,171.15 |
6,171.15 |
6,166.81 |
6,166.81 |
35.2K |
| 15:31 |
6,165.94 |
6,168.31 |
6,165.94 |
6,167.84 |
32.6K |
| 15:32 |
6,167.57 |
6,167.57 |
6,165.06 |
6,166.30 |
16.4K |
| 15:33 |
6,166.07 |
6,166.97 |
6,164.46 |
6,164.46 |
25.5K |
| 15:34 |
6,164.20 |
6,164.20 |
6,163.77 |
6,163.77 |
18.8K |
| 15:35 |
6,163.94 |
6,163.94 |
6,161.10 |
6,161.10 |
17.4K |
| 15:36 |
6,160.77 |
6,160.77 |
6,159.44 |
6,159.44 |
30.3K |
| 15:37 |
6,159.66 |
6,161.58 |
6,159.66 |
6,161.50 |
23.9K |
| 15:38 |
6,161.75 |
6,162.25 |
6,159.50 |
6,160.13 |
39.9K |
| 15:39 |
6,160.28 |
6,162.23 |
6,160.28 |
6,162.23 |
26.9K |
| 15:40 |
6,162.18 |
6,162.50 |
6,162.03 |
6,162.50 |
21.6K |
| 15:41 |
6,162.05 |
6,162.05 |
6,161.48 |
6,161.53 |
21.2K |
| 15:42 |
6,163.17 |
6,163.69 |
6,163.10 |
6,163.69 |
15.7K |
| 15:43 |
6,163.50 |
6,163.50 |
6,163.11 |
6,163.45 |
21.0K |
| 15:44 |
6,164.23 |
6,164.23 |
6,163.09 |
6,163.48 |
32.8K |
| 15:45 |
6,163.83 |
6,163.89 |
6,161.14 |
6,161.14 |
42.8K |
| 15:46 |
6,161.38 |
6,162.00 |
6,161.38 |
6,162.00 |
16.2K |
| 15:47 |
6,161.88 |
6,164.49 |
6,161.88 |
6,164.49 |
33.6K |
| 15:48 |
6,164.48 |
6,164.93 |
6,163.64 |
6,163.95 |
35.0K |
| 15:49 |
6,163.86 |
6,164.99 |
6,163.86 |
6,164.99 |
26.0K |
| 15:50 |
6,165.33 |
6,171.41 |
6,165.33 |
6,171.41 |
154.5K |
| 15:51 |
6,170.50 |
6,170.50 |
6,167.82 |
6,168.16 |
57.7K |
| 15:52 |
6,168.93 |
6,171.68 |
6,168.93 |
6,171.68 |
43.5K |
| 15:53 |
6,172.37 |
6,172.37 |
6,168.72 |
6,168.72 |
42.3K |
| 15:54 |
6,171.52 |
6,174.78 |
6,171.52 |
6,174.63 |
50.2K |
| 15:55 |
6,174.47 |
6,176.27 |
6,173.85 |
6,175.05 |
76.3K |
| 15:56 |
6,174.08 |
6,179.27 |
6,174.08 |
6,179.27 |
145.6K |
| 15:57 |
6,181.07 |
6,181.87 |
6,179.67 |
6,179.67 |
149.4K |
| 15:58 |
6,178.73 |
6,178.75 |
6,177.09 |
6,177.87 |
94.3K |
| 15:59 |
6,177.51 |
6,181.58 |
6,177.51 |
6,181.58 |
248.7K |
| 16:00 |
6,179.56 |
6,179.56 |
6,179.01 |
6,179.01 |
17,368.5K |
| 16:01 |
6,179.01 |
6,179.01 |
6,179.01 |
6,179.01 |
41.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|