| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,179.01 |
6,179.01 |
6,117.50 |
6,117.50 |
1,665.0K |
| 09:31 |
6,121.52 |
6,130.33 |
6,121.52 |
6,130.33 |
10.8K |
| 09:32 |
6,132.09 |
6,132.09 |
6,125.83 |
6,128.72 |
16.9K |
| 09:33 |
6,128.76 |
6,130.36 |
6,126.62 |
6,128.81 |
20.6K |
| 09:34 |
6,128.84 |
6,129.74 |
6,128.31 |
6,129.25 |
10.0K |
| 09:35 |
6,126.81 |
6,126.81 |
6,122.29 |
6,122.29 |
14.3K |
| 09:36 |
6,120.63 |
6,120.63 |
6,111.93 |
6,111.93 |
12.3K |
| 09:37 |
6,114.29 |
6,114.29 |
6,112.39 |
6,112.77 |
19.9K |
| 09:38 |
6,110.10 |
6,113.69 |
6,108.50 |
6,110.89 |
23.2K |
| 09:39 |
6,109.39 |
6,115.46 |
6,109.39 |
6,112.44 |
24.4K |
| 09:40 |
6,107.40 |
6,107.43 |
6,100.02 |
6,100.02 |
36.5K |
| 09:41 |
6,103.52 |
6,103.89 |
6,102.34 |
6,102.34 |
27.8K |
| 09:42 |
6,104.93 |
6,108.52 |
6,101.98 |
6,101.98 |
21.3K |
| 09:43 |
6,099.09 |
6,104.71 |
6,099.09 |
6,104.71 |
11.7K |
| 09:44 |
6,102.94 |
6,104.97 |
6,102.49 |
6,102.49 |
15.7K |
| 09:45 |
6,104.31 |
6,114.67 |
6,104.31 |
6,114.67 |
24.3K |
| 09:46 |
6,114.06 |
6,118.63 |
6,114.06 |
6,117.15 |
21.3K |
| 09:47 |
6,117.86 |
6,118.28 |
6,115.50 |
6,116.26 |
10.8K |
| 09:48 |
6,118.30 |
6,123.02 |
6,118.30 |
6,119.74 |
15.2K |
| 09:49 |
6,121.01 |
6,124.66 |
6,121.01 |
6,124.66 |
15.4K |
| 09:50 |
6,127.03 |
6,130.25 |
6,125.49 |
6,130.25 |
11.1K |
| 09:51 |
6,132.78 |
6,139.99 |
6,132.78 |
6,139.99 |
16.5K |
| 09:52 |
6,141.20 |
6,142.18 |
6,141.03 |
6,142.18 |
12.5K |
| 09:53 |
6,141.63 |
6,141.86 |
6,141.35 |
6,141.35 |
17.4K |
| 09:54 |
6,142.80 |
6,142.80 |
6,141.71 |
6,142.14 |
9.4K |
| 09:55 |
6,143.65 |
6,144.80 |
6,140.63 |
6,140.63 |
15.0K |
| 09:56 |
6,140.89 |
6,142.25 |
6,140.89 |
6,141.94 |
13.3K |
| 09:57 |
6,140.18 |
6,140.37 |
6,138.50 |
6,140.37 |
14.2K |
| 09:58 |
6,139.19 |
6,139.19 |
6,136.06 |
6,138.16 |
19.6K |
| 09:59 |
6,138.07 |
6,141.08 |
6,138.07 |
6,141.08 |
13.0K |
| 10:00 |
6,139.47 |
6,140.71 |
6,138.69 |
6,140.71 |
16.3K |
| 10:01 |
6,144.16 |
6,145.59 |
6,142.64 |
6,144.50 |
20.4K |
| 10:02 |
6,140.56 |
6,142.34 |
6,140.05 |
6,142.34 |
13.5K |
| 10:03 |
6,141.63 |
6,147.09 |
6,141.63 |
6,145.09 |
16.0K |
| 10:04 |
6,146.89 |
6,151.26 |
6,146.89 |
6,149.84 |
14.0K |
| 10:05 |
6,148.43 |
6,150.37 |
6,148.43 |
6,150.37 |
9.2K |
| 10:06 |
6,151.41 |
6,157.07 |
6,151.41 |
6,154.78 |
24.1K |
| 10:07 |
6,156.27 |
6,156.27 |
6,153.38 |
6,155.61 |
21.7K |
| 10:08 |
6,154.32 |
6,154.33 |
6,153.65 |
6,154.33 |
15.1K |
| 10:09 |
6,155.18 |
6,155.18 |
6,151.58 |
6,151.58 |
25.1K |
| 10:10 |
6,151.79 |
6,151.87 |
6,150.65 |
6,151.87 |
13.2K |
| 10:11 |
6,154.17 |
6,155.35 |
6,154.14 |
6,154.14 |
10.4K |
| 10:12 |
6,155.33 |
6,157.38 |
6,153.68 |
6,153.68 |
10.5K |
| 10:13 |
6,152.57 |
6,152.57 |
6,151.43 |
6,151.97 |
17.0K |
| 10:14 |
6,151.01 |
6,151.01 |
6,150.68 |
6,150.68 |
4.7K |
| 10:15 |
6,151.58 |
6,155.20 |
6,151.58 |
6,155.20 |
9.0K |
| 10:16 |
6,156.05 |
6,156.05 |
6,151.16 |
6,152.41 |
10.9K |
| 10:17 |
6,152.73 |
6,152.73 |
6,150.95 |
6,151.06 |
5.6K |
| 10:18 |
6,149.10 |
6,149.10 |
6,147.63 |
6,147.94 |
8.1K |
| 10:19 |
6,147.53 |
6,150.69 |
6,147.53 |
6,150.69 |
9.4K |
| 10:20 |
6,150.54 |
6,151.43 |
6,150.54 |
6,151.43 |
13.9K |
| 10:21 |
6,155.57 |
6,157.02 |
6,155.56 |
6,157.02 |
30.1K |
| 10:22 |
6,158.08 |
6,158.59 |
6,157.27 |
6,157.27 |
16.2K |
| 10:23 |
6,156.82 |
6,157.48 |
6,156.32 |
6,156.32 |
6.2K |
| 10:24 |
6,154.41 |
6,154.41 |
6,150.81 |
6,150.81 |
13.1K |
| 10:25 |
6,149.52 |
6,150.04 |
6,149.43 |
6,149.46 |
9.4K |
| 10:26 |
6,149.44 |
6,151.39 |
6,149.44 |
6,150.38 |
8.6K |
| 10:27 |
6,149.76 |
6,150.22 |
6,147.65 |
6,150.22 |
18.4K |
| 10:28 |
6,151.33 |
6,152.79 |
6,151.33 |
6,152.64 |
9.1K |
| 10:29 |
6,156.00 |
6,157.17 |
6,154.66 |
6,154.66 |
11.1K |
| 10:30 |
6,154.60 |
6,154.99 |
6,153.13 |
6,153.55 |
6.5K |
| 10:31 |
6,154.49 |
6,154.67 |
6,153.53 |
6,154.67 |
8.9K |
| 10:32 |
6,156.63 |
6,156.63 |
6,153.81 |
6,153.81 |
11.6K |
| 10:33 |
6,152.35 |
6,157.11 |
6,152.35 |
6,157.11 |
11.2K |
| 10:34 |
6,159.20 |
6,160.82 |
6,159.20 |
6,160.07 |
12.0K |
| 10:35 |
6,160.22 |
6,160.22 |
6,158.74 |
6,158.84 |
6.4K |
| 10:36 |
6,158.15 |
6,160.21 |
6,158.15 |
6,160.21 |
7.4K |
| 10:37 |
6,160.99 |
6,164.93 |
6,160.99 |
6,164.93 |
21.8K |
| 10:38 |
6,165.58 |
6,166.71 |
6,163.95 |
6,165.04 |
17.3K |
| 10:39 |
6,165.94 |
6,168.63 |
6,165.94 |
6,168.63 |
8.9K |
| 10:40 |
6,168.00 |
6,171.88 |
6,168.00 |
6,170.74 |
14.5K |
| 10:41 |
6,171.54 |
6,171.58 |
6,168.94 |
6,168.94 |
9.7K |
| 10:42 |
6,168.19 |
6,169.69 |
6,168.19 |
6,169.06 |
10.9K |
| 10:43 |
6,168.74 |
6,168.74 |
6,167.26 |
6,168.42 |
10.0K |
| 10:44 |
6,167.19 |
6,167.50 |
6,166.56 |
6,167.50 |
3.4K |
| 10:45 |
6,166.92 |
6,169.87 |
6,166.92 |
6,169.75 |
8.8K |
| 10:46 |
6,170.14 |
6,171.92 |
6,170.14 |
6,171.62 |
14.4K |
| 10:47 |
6,170.61 |
6,172.02 |
6,170.35 |
6,172.02 |
10.5K |
| 10:48 |
6,171.72 |
6,171.72 |
6,169.31 |
6,169.31 |
13.7K |
| 10:49 |
6,170.38 |
6,170.38 |
6,167.77 |
6,167.77 |
17.3K |
| 10:50 |
6,167.77 |
6,167.89 |
6,167.60 |
6,167.60 |
6.9K |
| 10:51 |
6,167.92 |
6,167.92 |
6,166.06 |
6,166.35 |
8.3K |
| 10:52 |
6,164.04 |
6,164.29 |
6,163.24 |
6,163.24 |
34.5K |
| 10:53 |
6,163.91 |
6,164.56 |
6,163.64 |
6,164.56 |
17.5K |
| 10:54 |
6,164.00 |
6,164.91 |
6,161.13 |
6,161.13 |
11.0K |
| 10:55 |
6,160.64 |
6,160.64 |
6,158.80 |
6,159.13 |
20.0K |
| 10:56 |
6,158.23 |
6,158.48 |
6,157.97 |
6,157.97 |
13.0K |
| 10:57 |
6,156.22 |
6,156.50 |
6,154.90 |
6,156.50 |
9.7K |
| 10:58 |
6,157.71 |
6,159.88 |
6,157.71 |
6,159.70 |
7.3K |
| 10:59 |
6,159.70 |
6,161.00 |
6,159.31 |
6,161.00 |
10.9K |
| 11:00 |
6,163.98 |
6,165.98 |
6,163.98 |
6,164.93 |
24.2K |
| 11:01 |
6,164.54 |
6,164.54 |
6,162.88 |
6,163.62 |
3.9K |
| 11:02 |
6,161.79 |
6,165.21 |
6,161.79 |
6,162.85 |
10.7K |
| 11:03 |
6,162.85 |
6,164.68 |
6,162.85 |
6,164.68 |
6.3K |
| 11:04 |
6,163.87 |
6,164.26 |
6,162.93 |
6,162.93 |
7.8K |
| 11:05 |
6,162.67 |
6,164.38 |
6,161.74 |
6,164.38 |
11.3K |
| 11:06 |
6,164.34 |
6,164.38 |
6,163.88 |
6,163.99 |
13.0K |
| 11:07 |
6,164.38 |
6,165.39 |
6,164.38 |
6,165.39 |
3.1K |
| 11:08 |
6,164.32 |
6,169.44 |
6,164.32 |
6,169.44 |
11.6K |
| 11:09 |
6,169.46 |
6,170.78 |
6,168.72 |
6,170.78 |
7.9K |
| 11:10 |
6,171.34 |
6,172.61 |
6,171.34 |
6,172.61 |
13.8K |
| 11:11 |
6,173.19 |
6,173.62 |
6,172.98 |
6,173.49 |
9.0K |
| 11:12 |
6,173.49 |
6,174.12 |
6,173.34 |
6,173.62 |
6.5K |
| 11:13 |
6,173.74 |
6,173.74 |
6,172.03 |
6,172.03 |
4.9K |
| 11:14 |
6,172.97 |
6,172.97 |
6,167.14 |
6,167.14 |
13.5K |
| 11:15 |
6,166.09 |
6,166.09 |
6,165.22 |
6,165.22 |
8.9K |
| 11:16 |
6,164.44 |
6,164.44 |
6,161.54 |
6,163.59 |
10.7K |
| 11:17 |
6,163.01 |
6,164.67 |
6,163.01 |
6,164.67 |
5.3K |
| 11:18 |
6,165.06 |
6,165.79 |
6,165.03 |
6,165.79 |
4.4K |
| 11:19 |
6,165.53 |
6,165.53 |
6,164.77 |
6,165.03 |
5.1K |
| 11:20 |
6,164.29 |
6,164.29 |
6,162.66 |
6,162.66 |
9.7K |
| 11:21 |
6,162.59 |
6,162.59 |
6,160.11 |
6,161.35 |
14.1K |
| 11:22 |
6,161.47 |
6,161.47 |
6,158.70 |
6,158.70 |
9.6K |
| 11:23 |
6,160.11 |
6,162.15 |
6,160.11 |
6,162.15 |
18.7K |
| 11:24 |
6,162.32 |
6,162.32 |
6,161.38 |
6,162.29 |
5.7K |
| 11:25 |
6,163.28 |
6,169.26 |
6,163.28 |
6,169.26 |
13.7K |
| 11:26 |
6,169.97 |
6,170.08 |
6,167.63 |
6,167.71 |
12.2K |
| 11:27 |
6,167.65 |
6,168.23 |
6,167.65 |
6,168.23 |
4.9K |
| 11:28 |
6,168.96 |
6,168.96 |
6,166.97 |
6,168.65 |
10.8K |
| 11:29 |
6,167.78 |
6,167.78 |
6,166.32 |
6,166.60 |
11.7K |
| 11:30 |
6,170.31 |
6,173.48 |
6,169.30 |
6,172.98 |
26.8K |
| 11:31 |
6,167.55 |
6,167.55 |
6,164.96 |
6,164.96 |
24.8K |
| 11:32 |
6,164.23 |
6,166.02 |
6,164.23 |
6,165.42 |
7.8K |
| 11:33 |
6,164.53 |
6,165.05 |
6,161.37 |
6,161.37 |
9.2K |
| 11:34 |
6,161.11 |
6,161.76 |
6,160.99 |
6,161.12 |
12.0K |
| 11:35 |
6,162.73 |
6,164.37 |
6,162.73 |
6,163.05 |
9.1K |
| 11:36 |
6,161.97 |
6,161.97 |
6,160.30 |
6,161.25 |
7.5K |
| 11:37 |
6,161.23 |
6,161.23 |
6,156.88 |
6,156.88 |
13.4K |
| 11:38 |
6,156.75 |
6,156.75 |
6,154.56 |
6,154.90 |
12.5K |
| 11:39 |
6,154.74 |
6,155.72 |
6,154.74 |
6,155.72 |
13.3K |
| 11:40 |
6,155.98 |
6,156.57 |
6,155.98 |
6,156.01 |
9.4K |
| 11:41 |
6,155.50 |
6,156.63 |
6,155.50 |
6,155.90 |
12.7K |
| 11:42 |
6,156.17 |
6,158.15 |
6,156.17 |
6,158.15 |
7.3K |
| 11:43 |
6,158.15 |
6,158.29 |
6,155.69 |
6,156.04 |
9.5K |
| 11:44 |
6,155.62 |
6,155.62 |
6,154.57 |
6,154.57 |
10.6K |
| 11:45 |
6,154.96 |
6,155.09 |
6,154.19 |
6,154.63 |
3.3K |
| 11:46 |
6,154.24 |
6,154.63 |
6,153.69 |
6,154.19 |
12.7K |
| 11:47 |
6,155.65 |
6,156.59 |
6,155.08 |
6,155.61 |
19.2K |
| 11:48 |
6,155.31 |
6,155.83 |
6,155.31 |
6,155.31 |
8.7K |
| 11:49 |
6,156.16 |
6,156.16 |
6,155.17 |
6,155.17 |
8.1K |
| 11:50 |
6,153.57 |
6,153.58 |
6,149.20 |
6,150.18 |
14.1K |
| 11:51 |
6,150.69 |
6,150.69 |
6,146.17 |
6,146.17 |
9.7K |
| 11:52 |
6,146.23 |
6,147.12 |
6,145.71 |
6,147.12 |
9.2K |
| 11:53 |
6,146.21 |
6,148.59 |
6,146.21 |
6,148.59 |
7.6K |
| 11:54 |
6,146.60 |
6,147.86 |
6,146.60 |
6,147.86 |
6.4K |
| 11:55 |
6,148.37 |
6,148.37 |
6,145.99 |
6,146.18 |
9.7K |
| 11:56 |
6,145.98 |
6,147.72 |
6,145.98 |
6,147.11 |
8.1K |
| 11:57 |
6,147.68 |
6,148.26 |
6,147.21 |
6,147.21 |
8.6K |
| 11:58 |
6,147.44 |
6,147.83 |
6,147.24 |
6,147.24 |
16.1K |
| 11:59 |
6,145.94 |
6,145.94 |
6,144.73 |
6,145.86 |
13.8K |
| 12:00 |
6,145.92 |
6,146.37 |
6,145.45 |
6,146.37 |
15.1K |
| 12:01 |
6,147.69 |
6,147.92 |
6,146.92 |
6,147.92 |
3.3K |
| 12:02 |
6,147.44 |
6,150.85 |
6,147.44 |
6,150.85 |
7.7K |
| 12:03 |
6,150.99 |
6,150.99 |
6,146.50 |
6,147.62 |
19.8K |
| 12:04 |
6,148.84 |
6,148.84 |
6,146.15 |
6,146.15 |
6.2K |
| 12:05 |
6,144.46 |
6,145.15 |
6,144.46 |
6,145.15 |
10.2K |
| 12:06 |
6,145.13 |
6,145.13 |
6,143.53 |
6,143.53 |
7.0K |
| 12:07 |
6,142.39 |
6,142.39 |
6,139.53 |
6,139.80 |
11.9K |
| 12:08 |
6,139.67 |
6,140.34 |
6,139.67 |
6,139.95 |
7.6K |
| 12:09 |
6,139.00 |
6,140.92 |
6,139.00 |
6,140.92 |
14.1K |
| 12:10 |
6,141.88 |
6,142.53 |
6,140.94 |
6,140.94 |
14.6K |
| 12:11 |
6,145.53 |
6,145.98 |
6,145.00 |
6,145.92 |
4.7K |
| 12:12 |
6,145.80 |
6,145.80 |
6,142.36 |
6,142.36 |
7.9K |
| 12:13 |
6,142.41 |
6,142.41 |
6,139.50 |
6,139.50 |
12.4K |
| 12:14 |
6,138.85 |
6,138.85 |
6,136.68 |
6,136.68 |
17.9K |
| 12:15 |
6,136.80 |
6,136.80 |
6,135.72 |
6,135.72 |
8.9K |
| 12:16 |
6,135.72 |
6,136.28 |
6,135.56 |
6,135.56 |
10.7K |
| 12:17 |
6,135.20 |
6,136.56 |
6,134.06 |
6,136.56 |
16.8K |
| 12:18 |
6,136.56 |
6,138.26 |
6,136.56 |
6,137.77 |
5.5K |
| 12:19 |
6,139.42 |
6,144.47 |
6,139.42 |
6,144.47 |
17.4K |
| 12:20 |
6,144.60 |
6,144.83 |
6,144.28 |
6,144.28 |
15.8K |
| 12:21 |
6,144.67 |
6,147.23 |
6,144.67 |
6,147.23 |
12.9K |
| 12:22 |
6,148.55 |
6,149.08 |
6,147.60 |
6,148.63 |
9.6K |
| 12:23 |
6,149.61 |
6,149.61 |
6,147.28 |
6,147.28 |
8.9K |
| 12:24 |
6,146.81 |
6,146.81 |
6,141.84 |
6,141.84 |
8.7K |
| 12:25 |
6,141.96 |
6,141.96 |
6,140.27 |
6,140.27 |
7.8K |
| 12:26 |
6,141.34 |
6,142.41 |
6,141.34 |
6,142.12 |
26.8K |
| 12:27 |
6,142.67 |
6,142.67 |
6,140.64 |
6,141.00 |
13.0K |
| 12:28 |
6,139.91 |
6,140.23 |
6,138.11 |
6,139.53 |
14.1K |
| 12:29 |
6,139.27 |
6,140.29 |
6,139.27 |
6,140.29 |
2.5K |
| 12:30 |
6,140.29 |
6,141.13 |
6,140.20 |
6,141.13 |
8.8K |
| 12:31 |
6,141.38 |
6,144.37 |
6,141.38 |
6,143.98 |
7.9K |
| 12:32 |
6,141.79 |
6,141.79 |
6,140.07 |
6,140.07 |
8.4K |
| 12:33 |
6,139.59 |
6,139.72 |
6,139.00 |
6,139.00 |
5.4K |
| 12:34 |
6,137.59 |
6,138.04 |
6,137.30 |
6,137.30 |
8.2K |
| 12:35 |
6,137.38 |
6,137.44 |
6,136.93 |
6,136.93 |
3.3K |
| 12:36 |
6,135.34 |
6,135.34 |
6,133.30 |
6,133.30 |
10.9K |
| 12:37 |
6,133.04 |
6,134.80 |
6,133.04 |
6,134.56 |
5.8K |
| 12:38 |
6,133.25 |
6,135.18 |
6,132.99 |
6,135.18 |
4.6K |
| 12:39 |
6,135.09 |
6,135.09 |
6,134.24 |
6,134.24 |
5.9K |
| 12:40 |
6,134.12 |
6,134.24 |
6,132.84 |
6,134.24 |
9.8K |
| 12:41 |
6,135.45 |
6,137.50 |
6,135.45 |
6,137.50 |
10.1K |
| 12:42 |
6,137.24 |
6,137.67 |
6,137.11 |
6,137.54 |
5.9K |
| 12:43 |
6,137.33 |
6,137.33 |
6,134.21 |
6,134.21 |
12.5K |
| 12:44 |
6,134.21 |
6,134.21 |
6,131.46 |
6,131.46 |
7.2K |
| 12:45 |
6,130.68 |
6,131.79 |
6,130.38 |
6,131.79 |
12.9K |
| 12:46 |
6,131.79 |
6,131.79 |
6,130.20 |
6,130.20 |
7.9K |
| 12:47 |
6,130.20 |
6,130.30 |
6,129.55 |
6,130.30 |
10.4K |
| 12:48 |
6,129.40 |
6,131.12 |
6,129.40 |
6,130.48 |
11.9K |
| 12:49 |
6,132.42 |
6,132.44 |
6,130.78 |
6,130.78 |
11.4K |
| 12:50 |
6,131.44 |
6,131.81 |
6,130.98 |
6,131.81 |
7.6K |
| 12:51 |
6,131.16 |
6,133.85 |
6,131.16 |
6,133.85 |
7.0K |
| 12:52 |
6,133.37 |
6,133.63 |
6,132.43 |
6,132.43 |
3.9K |
| 12:53 |
6,131.69 |
6,132.47 |
6,130.51 |
6,132.47 |
7.2K |
| 12:54 |
6,133.11 |
6,133.11 |
6,132.00 |
6,132.50 |
11.9K |
| 12:55 |
6,132.50 |
6,132.50 |
6,131.11 |
6,131.86 |
10.9K |
| 12:56 |
6,132.29 |
6,133.31 |
6,130.10 |
6,130.10 |
14.4K |
| 12:57 |
6,131.26 |
6,131.26 |
6,126.79 |
6,127.00 |
6.4K |
| 12:58 |
6,126.71 |
6,128.99 |
6,126.39 |
6,128.99 |
6.6K |
| 12:59 |
6,129.67 |
6,131.69 |
6,129.67 |
6,130.41 |
10.9K |
| 13:00 |
6,128.43 |
6,129.50 |
6,127.80 |
6,129.50 |
7.0K |
| 13:01 |
6,128.61 |
6,128.61 |
6,126.97 |
6,127.83 |
10.7K |
| 13:02 |
6,126.71 |
6,126.88 |
6,126.57 |
6,126.88 |
8.2K |
| 13:03 |
6,127.26 |
6,127.26 |
6,122.40 |
6,122.40 |
13.7K |
| 13:04 |
6,121.07 |
6,121.96 |
6,121.03 |
6,121.22 |
5.0K |
| 13:05 |
6,121.19 |
6,122.51 |
6,121.19 |
6,121.68 |
8.6K |
| 13:06 |
6,122.84 |
6,122.84 |
6,119.69 |
6,119.69 |
10.1K |
| 13:07 |
6,118.82 |
6,120.37 |
6,118.82 |
6,120.11 |
9.9K |
| 13:08 |
6,119.72 |
6,119.72 |
6,119.00 |
6,119.00 |
4.7K |
| 13:09 |
6,117.98 |
6,118.72 |
6,116.40 |
6,116.40 |
14.5K |
| 13:10 |
6,116.79 |
6,117.68 |
6,116.17 |
6,116.17 |
9.3K |
| 13:11 |
6,116.10 |
6,116.69 |
6,114.81 |
6,116.69 |
11.3K |
| 13:12 |
6,116.98 |
6,118.24 |
6,116.73 |
6,118.24 |
4.6K |
| 13:13 |
6,118.88 |
6,119.28 |
6,118.30 |
6,118.30 |
6.3K |
| 13:14 |
6,119.01 |
6,119.11 |
6,118.74 |
6,119.11 |
4.3K |
| 13:15 |
6,119.56 |
6,120.23 |
6,119.56 |
6,120.12 |
4.2K |
| 13:16 |
6,120.63 |
6,120.64 |
6,120.51 |
6,120.51 |
11.3K |
| 13:17 |
6,120.78 |
6,120.94 |
6,120.25 |
6,120.25 |
6.2K |
| 13:18 |
6,119.60 |
6,121.74 |
6,119.60 |
6,121.74 |
3.9K |
| 13:19 |
6,122.31 |
6,122.76 |
6,122.31 |
6,122.73 |
4.5K |
| 13:20 |
6,122.73 |
6,122.73 |
6,120.92 |
6,120.92 |
5.0K |
| 13:21 |
6,121.44 |
6,121.76 |
6,121.25 |
6,121.25 |
7.3K |
| 13:22 |
6,122.65 |
6,122.87 |
6,122.65 |
6,122.70 |
8.5K |
| 13:23 |
6,123.13 |
6,125.36 |
6,123.13 |
6,125.36 |
5.7K |
| 13:24 |
6,125.53 |
6,127.17 |
6,125.53 |
6,126.43 |
6.9K |
| 13:25 |
6,127.01 |
6,127.58 |
6,126.65 |
6,126.65 |
13.7K |
| 13:26 |
6,126.83 |
6,127.13 |
6,126.33 |
6,127.13 |
25.1K |
| 13:27 |
6,127.35 |
6,127.48 |
6,127.23 |
6,127.29 |
9.5K |
| 13:28 |
6,127.68 |
6,127.68 |
6,126.41 |
6,126.41 |
16.8K |
| 13:29 |
6,126.11 |
6,127.51 |
6,126.11 |
6,127.51 |
69.0K |
| 13:30 |
6,126.66 |
6,126.66 |
6,125.37 |
6,125.37 |
45.1K |
| 13:31 |
6,126.76 |
6,128.45 |
6,126.76 |
6,128.24 |
11.0K |
| 13:32 |
6,128.63 |
6,130.39 |
6,128.63 |
6,130.39 |
8.4K |
| 13:33 |
6,130.39 |
6,130.39 |
6,129.44 |
6,129.59 |
5.6K |
| 13:34 |
6,129.47 |
6,129.47 |
6,127.79 |
6,127.79 |
7.7K |
| 13:35 |
6,128.49 |
6,128.49 |
6,127.84 |
6,127.86 |
5.1K |
| 13:36 |
6,127.89 |
6,127.89 |
6,125.97 |
6,125.97 |
13.5K |
| 13:37 |
6,126.36 |
6,126.36 |
6,124.16 |
6,124.16 |
14.8K |
| 13:38 |
6,124.47 |
6,125.05 |
6,124.41 |
6,125.05 |
18.5K |
| 13:39 |
6,124.42 |
6,125.26 |
6,124.42 |
6,124.48 |
17.2K |
| 13:40 |
6,123.28 |
6,123.28 |
6,121.93 |
6,122.44 |
27.1K |
| 13:41 |
6,122.37 |
6,122.37 |
6,120.95 |
6,120.95 |
4.9K |
| 13:42 |
6,120.25 |
6,120.25 |
6,117.87 |
6,117.87 |
8.2K |
| 13:43 |
6,118.38 |
6,118.65 |
6,117.63 |
6,118.65 |
11.6K |
| 13:44 |
6,118.77 |
6,119.55 |
6,118.40 |
6,119.55 |
8.5K |
| 13:45 |
6,119.68 |
6,119.68 |
6,118.61 |
6,119.39 |
8.4K |
| 13:46 |
6,120.52 |
6,120.52 |
6,117.55 |
6,117.98 |
14.9K |
| 13:47 |
6,117.94 |
6,117.94 |
6,116.31 |
6,116.31 |
15.5K |
| 13:48 |
6,116.89 |
6,116.89 |
6,115.69 |
6,116.79 |
5.6K |
| 13:49 |
6,116.74 |
6,116.86 |
6,115.59 |
6,115.59 |
5.9K |
| 13:50 |
6,115.39 |
6,115.39 |
6,113.65 |
6,113.65 |
9.3K |
| 13:51 |
6,113.77 |
6,114.20 |
6,111.94 |
6,113.16 |
12.7K |
| 13:52 |
6,113.16 |
6,113.54 |
6,112.62 |
6,113.36 |
7.5K |
| 13:53 |
6,113.94 |
6,114.69 |
6,113.83 |
6,113.83 |
9.6K |
| 13:54 |
6,115.25 |
6,115.25 |
6,114.73 |
6,114.92 |
5.8K |
| 13:55 |
6,114.32 |
6,114.74 |
6,113.80 |
6,114.74 |
10.7K |
| 13:56 |
6,114.74 |
6,114.74 |
6,113.08 |
6,113.08 |
3.2K |
| 13:57 |
6,113.13 |
6,113.13 |
6,112.45 |
6,112.45 |
6.8K |
| 13:58 |
6,112.33 |
6,114.89 |
6,112.33 |
6,114.89 |
5.0K |
| 13:59 |
6,115.27 |
6,115.66 |
6,114.58 |
6,114.58 |
11.8K |
| 14:00 |
6,114.46 |
6,115.75 |
6,113.63 |
6,113.63 |
14.1K |
| 14:01 |
6,114.14 |
6,114.88 |
6,111.96 |
6,111.96 |
7.2K |
| 14:02 |
6,112.95 |
6,113.03 |
6,112.27 |
6,112.62 |
9.7K |
| 14:03 |
6,111.44 |
6,111.83 |
6,110.59 |
6,110.59 |
8.8K |
| 14:04 |
6,109.79 |
6,110.22 |
6,108.96 |
6,110.22 |
13.5K |
| 14:05 |
6,109.65 |
6,109.65 |
6,109.03 |
6,109.11 |
8.7K |
| 14:06 |
6,109.10 |
6,109.37 |
6,107.37 |
6,107.37 |
12.8K |
| 14:07 |
6,108.29 |
6,108.29 |
6,107.76 |
6,107.76 |
3.9K |
| 14:08 |
6,108.21 |
6,108.21 |
6,107.18 |
6,107.18 |
13.5K |
| 14:09 |
6,107.60 |
6,107.60 |
6,106.57 |
6,107.41 |
13.7K |
| 14:10 |
6,107.53 |
6,109.88 |
6,107.53 |
6,109.88 |
10.6K |
| 14:11 |
6,108.86 |
6,108.86 |
6,107.31 |
6,107.31 |
10.9K |
| 14:12 |
6,107.67 |
6,107.73 |
6,107.02 |
6,107.15 |
4.9K |
| 14:13 |
6,105.74 |
6,106.13 |
6,105.73 |
6,106.09 |
16.0K |
| 14:14 |
6,106.09 |
6,106.09 |
6,104.98 |
6,105.21 |
16.8K |
| 14:15 |
6,104.82 |
6,104.82 |
6,101.99 |
6,101.99 |
10.3K |
| 14:16 |
6,102.56 |
6,102.56 |
6,101.53 |
6,101.53 |
14.4K |
| 14:17 |
6,101.33 |
6,101.33 |
6,100.77 |
6,100.77 |
15.3K |
| 14:18 |
6,101.16 |
6,102.74 |
6,101.16 |
6,102.14 |
10.0K |
| 14:19 |
6,102.52 |
6,102.52 |
6,100.81 |
6,100.81 |
11.6K |
| 14:20 |
6,101.00 |
6,102.97 |
6,101.00 |
6,102.97 |
5.5K |
| 14:21 |
6,103.10 |
6,103.10 |
6,101.94 |
6,102.18 |
11.3K |
| 14:22 |
6,101.41 |
6,101.41 |
6,097.40 |
6,097.40 |
38.0K |
| 14:23 |
6,097.39 |
6,097.54 |
6,097.39 |
6,097.54 |
7.3K |
| 14:24 |
6,097.67 |
6,097.67 |
6,096.63 |
6,097.03 |
10.6K |
| 14:25 |
6,096.93 |
6,097.25 |
6,096.93 |
6,096.99 |
10.7K |
| 14:26 |
6,096.93 |
6,096.93 |
6,093.68 |
6,093.68 |
30.5K |
| 14:27 |
6,093.43 |
6,093.70 |
6,091.73 |
6,091.73 |
32.0K |
| 14:28 |
6,091.52 |
6,091.52 |
6,090.72 |
6,090.72 |
9.6K |
| 14:29 |
6,090.85 |
6,090.85 |
6,089.52 |
6,090.58 |
21.4K |
| 14:30 |
6,090.51 |
6,090.64 |
6,090.51 |
6,090.64 |
6.2K |
| 14:31 |
6,090.91 |
6,090.91 |
6,087.99 |
6,087.99 |
20.9K |
| 14:32 |
6,089.98 |
6,090.53 |
6,089.87 |
6,090.53 |
13.4K |
| 14:33 |
6,091.48 |
6,092.59 |
6,090.45 |
6,092.02 |
13.5K |
| 14:34 |
6,090.98 |
6,092.44 |
6,090.98 |
6,091.73 |
13.5K |
| 14:35 |
6,092.50 |
6,092.50 |
6,090.49 |
6,090.49 |
6.3K |
| 14:36 |
6,089.95 |
6,090.71 |
6,089.95 |
6,090.70 |
14.1K |
| 14:37 |
6,091.01 |
6,091.01 |
6,089.49 |
6,089.49 |
4.9K |
| 14:38 |
6,089.55 |
6,089.55 |
6,087.87 |
6,087.99 |
11.0K |
| 14:39 |
6,088.24 |
6,088.24 |
6,087.89 |
6,087.91 |
10.1K |
| 14:40 |
6,087.88 |
6,087.99 |
6,087.38 |
6,087.98 |
5.1K |
| 14:41 |
6,087.78 |
6,087.78 |
6,086.52 |
6,087.14 |
16.6K |
| 14:42 |
6,087.29 |
6,089.56 |
6,087.29 |
6,088.50 |
28.6K |
| 14:43 |
6,089.42 |
6,090.64 |
6,089.42 |
6,090.64 |
103.2K |
| 14:44 |
6,090.64 |
6,091.72 |
6,090.64 |
6,091.60 |
13.3K |
| 14:45 |
6,090.29 |
6,090.29 |
6,089.51 |
6,089.77 |
9.1K |
| 14:46 |
6,089.71 |
6,091.14 |
6,089.71 |
6,091.14 |
11.1K |
| 14:47 |
6,089.62 |
6,090.53 |
6,086.37 |
6,086.37 |
14.6K |
| 14:48 |
6,087.43 |
6,089.16 |
6,086.97 |
6,089.16 |
11.9K |
| 14:49 |
6,091.53 |
6,093.29 |
6,091.53 |
6,092.93 |
16.6K |
| 14:50 |
6,093.09 |
6,093.72 |
6,093.09 |
6,093.46 |
23.1K |
| 14:51 |
6,094.09 |
6,095.71 |
6,094.09 |
6,095.71 |
11.4K |
| 14:52 |
6,096.74 |
6,097.11 |
6,096.67 |
6,097.04 |
5.7K |
| 14:53 |
6,097.71 |
6,097.83 |
6,096.35 |
6,096.35 |
13.4K |
| 14:54 |
6,097.09 |
6,097.09 |
6,096.42 |
6,096.71 |
11.4K |
| 14:55 |
6,096.51 |
6,096.51 |
6,091.81 |
6,091.81 |
21.1K |
| 14:56 |
6,091.39 |
6,091.39 |
6,089.13 |
6,089.13 |
23.1K |
| 14:57 |
6,089.93 |
6,090.66 |
6,089.49 |
6,089.49 |
13.1K |
| 14:58 |
6,087.93 |
6,087.93 |
6,085.57 |
6,085.57 |
23.6K |
| 14:59 |
6,085.19 |
6,085.19 |
6,080.77 |
6,080.77 |
36.0K |
| 15:00 |
6,078.82 |
6,078.82 |
6,077.05 |
6,077.05 |
95.7K |
| 15:01 |
6,078.55 |
6,079.35 |
6,078.55 |
6,079.33 |
36.8K |
| 15:02 |
6,078.04 |
6,080.29 |
6,078.04 |
6,080.29 |
10.7K |
| 15:03 |
6,079.70 |
6,080.36 |
6,079.70 |
6,080.36 |
10.2K |
| 15:04 |
6,078.97 |
6,080.30 |
6,078.50 |
6,080.30 |
10.4K |
| 15:05 |
6,080.62 |
6,081.59 |
6,080.15 |
6,080.15 |
15.4K |
| 15:06 |
6,080.33 |
6,082.85 |
6,080.33 |
6,082.85 |
12.5K |
| 15:07 |
6,083.64 |
6,083.64 |
6,082.51 |
6,083.35 |
13.5K |
| 15:08 |
6,083.61 |
6,084.98 |
6,083.61 |
6,084.98 |
13.7K |
| 15:09 |
6,084.40 |
6,088.58 |
6,084.40 |
6,088.58 |
11.9K |
| 15:10 |
6,088.64 |
6,090.43 |
6,088.51 |
6,090.43 |
15.4K |
| 15:11 |
6,089.78 |
6,091.21 |
6,089.78 |
6,090.82 |
13.1K |
| 15:12 |
6,091.06 |
6,091.24 |
6,090.72 |
6,090.72 |
29.0K |
| 15:13 |
6,090.57 |
6,091.12 |
6,089.45 |
6,091.12 |
19.0K |
| 15:14 |
6,091.24 |
6,091.49 |
6,090.86 |
6,091.49 |
11.9K |
| 15:15 |
6,091.58 |
6,095.62 |
6,091.58 |
6,094.90 |
23.7K |
| 15:16 |
6,094.78 |
6,094.97 |
6,093.09 |
6,093.09 |
39.6K |
| 15:17 |
6,093.60 |
6,096.22 |
6,093.60 |
6,096.22 |
17.0K |
| 15:18 |
6,095.83 |
6,096.75 |
6,095.83 |
6,096.09 |
12.9K |
| 15:19 |
6,096.47 |
6,097.23 |
6,096.47 |
6,096.76 |
14.4K |
| 15:20 |
6,097.56 |
6,097.56 |
6,096.41 |
6,097.28 |
16.4K |
| 15:21 |
6,096.25 |
6,097.22 |
6,095.97 |
6,096.03 |
16.3K |
| 15:22 |
6,097.06 |
6,097.06 |
6,093.18 |
6,093.18 |
15.8K |
| 15:23 |
6,092.98 |
6,093.50 |
6,092.02 |
6,092.02 |
8.4K |
| 15:24 |
6,092.34 |
6,094.69 |
6,091.52 |
6,092.94 |
28.7K |
| 15:25 |
6,093.02 |
6,095.94 |
6,093.02 |
6,095.94 |
24.3K |
| 15:26 |
6,095.98 |
6,096.13 |
6,095.49 |
6,096.13 |
19.6K |
| 15:27 |
6,097.00 |
6,097.00 |
6,095.41 |
6,095.62 |
20.2K |
| 15:28 |
6,095.26 |
6,097.49 |
6,095.26 |
6,097.24 |
11.5K |
| 15:29 |
6,097.37 |
6,098.16 |
6,097.37 |
6,097.84 |
14.4K |
| 15:30 |
6,097.67 |
6,098.29 |
6,097.62 |
6,098.29 |
31.2K |
| 15:31 |
6,098.54 |
6,098.54 |
6,096.39 |
6,096.39 |
22.1K |
| 15:32 |
6,097.56 |
6,100.35 |
6,097.56 |
6,100.35 |
43.9K |
| 15:33 |
6,100.01 |
6,102.98 |
6,100.01 |
6,102.86 |
31.7K |
| 15:34 |
6,102.01 |
6,102.01 |
6,101.34 |
6,101.79 |
11.8K |
| 15:35 |
6,101.15 |
6,101.15 |
6,098.98 |
6,099.99 |
23.2K |
| 15:36 |
6,101.01 |
6,103.53 |
6,101.01 |
6,103.53 |
27.0K |
| 15:37 |
6,104.54 |
6,105.24 |
6,104.14 |
6,105.24 |
18.6K |
| 15:38 |
6,105.16 |
6,105.16 |
6,104.03 |
6,104.03 |
14.6K |
| 15:39 |
6,104.39 |
6,104.45 |
6,103.78 |
6,103.78 |
17.9K |
| 15:40 |
6,103.80 |
6,104.55 |
6,103.66 |
6,104.55 |
16.1K |
| 15:41 |
6,104.99 |
6,105.33 |
6,103.32 |
6,103.34 |
23.8K |
| 15:42 |
6,103.85 |
6,105.43 |
6,103.85 |
6,105.43 |
28.3K |
| 15:43 |
6,105.16 |
6,106.85 |
6,105.16 |
6,106.85 |
37.1K |
| 15:44 |
6,107.47 |
6,108.51 |
6,107.44 |
6,108.51 |
30.4K |
| 15:45 |
6,108.20 |
6,111.17 |
6,108.20 |
6,111.17 |
30.9K |
| 15:46 |
6,110.96 |
6,111.83 |
6,110.96 |
6,111.70 |
19.9K |
| 15:47 |
6,112.39 |
6,112.97 |
6,112.39 |
6,112.97 |
29.8K |
| 15:48 |
6,114.16 |
6,114.16 |
6,112.55 |
6,113.15 |
23.4K |
| 15:49 |
6,112.73 |
6,114.85 |
6,112.59 |
6,114.85 |
25.9K |
| 15:50 |
6,115.94 |
6,117.88 |
6,115.94 |
6,117.88 |
78.5K |
| 15:51 |
6,119.37 |
6,119.37 |
6,118.17 |
6,118.35 |
48.1K |
| 15:52 |
6,119.26 |
6,119.26 |
6,116.88 |
6,116.88 |
28.1K |
| 15:53 |
6,116.25 |
6,117.56 |
6,115.69 |
6,115.85 |
52.4K |
| 15:54 |
6,116.59 |
6,118.19 |
6,116.59 |
6,118.19 |
53.6K |
| 15:55 |
6,118.04 |
6,120.03 |
6,117.24 |
6,117.24 |
62.6K |
| 15:56 |
6,116.43 |
6,116.43 |
6,113.05 |
6,113.45 |
111.6K |
| 15:57 |
6,114.37 |
6,114.37 |
6,113.11 |
6,113.56 |
63.2K |
| 15:58 |
6,111.13 |
6,112.33 |
6,109.58 |
6,109.58 |
86.7K |
| 15:59 |
6,109.87 |
6,109.87 |
6,105.59 |
6,105.59 |
192.4K |
| 16:00 |
6,105.80 |
6,105.80 |
6,103.04 |
6,103.04 |
17,253.7K |
| 16:01 |
6,103.04 |
6,103.04 |
6,103.04 |
6,103.04 |
15.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|