| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,103.04 |
6,103.04 |
6,071.77 |
6,071.77 |
61.7K |
| 09:31 |
6,079.49 |
6,083.51 |
6,077.05 |
6,083.51 |
14.9K |
| 09:32 |
6,083.51 |
6,085.46 |
6,083.51 |
6,085.46 |
6.3K |
| 09:33 |
6,089.78 |
6,089.78 |
6,086.85 |
6,086.85 |
11.8K |
| 09:34 |
6,097.51 |
6,097.51 |
6,096.93 |
6,096.93 |
7.1K |
| 09:35 |
6,099.73 |
6,103.49 |
6,099.73 |
6,103.09 |
31.5K |
| 09:36 |
6,102.03 |
6,109.67 |
6,102.03 |
6,109.67 |
14.3K |
| 09:37 |
6,102.04 |
6,104.57 |
6,102.04 |
6,103.28 |
7.8K |
| 09:38 |
6,104.48 |
6,118.60 |
6,104.48 |
6,118.60 |
20.5K |
| 09:39 |
6,119.21 |
6,119.21 |
6,114.97 |
6,114.97 |
11.8K |
| 09:40 |
6,114.97 |
6,114.97 |
6,106.23 |
6,109.15 |
15.0K |
| 09:41 |
6,109.15 |
6,109.98 |
6,107.47 |
6,107.47 |
12.3K |
| 09:42 |
6,107.47 |
6,115.85 |
6,107.47 |
6,115.85 |
4.3K |
| 09:43 |
6,116.63 |
6,118.56 |
6,116.63 |
6,118.56 |
17.2K |
| 09:44 |
6,120.21 |
6,128.20 |
6,120.21 |
6,128.20 |
13.0K |
| 09:45 |
6,120.94 |
6,122.08 |
6,120.84 |
6,122.08 |
15.3K |
| 09:46 |
6,120.77 |
6,121.18 |
6,120.77 |
6,121.18 |
7.9K |
| 09:47 |
6,119.09 |
6,129.25 |
6,119.09 |
6,129.25 |
24.6K |
| 09:48 |
6,128.99 |
6,133.97 |
6,128.99 |
6,133.97 |
14.2K |
| 09:49 |
6,133.69 |
6,133.69 |
6,132.09 |
6,132.09 |
10.6K |
| 09:50 |
6,132.09 |
6,142.30 |
6,132.09 |
6,142.30 |
36.3K |
| 09:51 |
6,139.30 |
6,139.30 |
6,136.61 |
6,136.61 |
15.8K |
| 09:52 |
6,135.95 |
6,138.72 |
6,135.95 |
6,138.22 |
8.3K |
| 09:53 |
6,138.89 |
6,139.29 |
6,135.66 |
6,135.66 |
9.5K |
| 09:54 |
6,135.33 |
6,135.33 |
6,132.81 |
6,132.81 |
6.4K |
| 09:55 |
6,133.77 |
6,137.40 |
6,133.77 |
6,137.40 |
6.5K |
| 09:56 |
6,136.55 |
6,136.55 |
6,134.73 |
6,134.73 |
4.8K |
| 09:57 |
6,133.72 |
6,133.72 |
6,129.15 |
6,130.03 |
16.4K |
| 09:58 |
6,127.85 |
6,129.15 |
6,126.61 |
6,126.61 |
10.7K |
| 09:59 |
6,125.13 |
6,125.13 |
6,123.28 |
6,123.53 |
8.5K |
| 10:00 |
6,123.79 |
6,123.79 |
6,113.98 |
6,113.98 |
37.5K |
| 10:01 |
6,113.69 |
6,113.69 |
6,113.18 |
6,113.18 |
13.0K |
| 10:02 |
6,112.79 |
6,112.79 |
6,110.40 |
6,111.50 |
15.7K |
| 10:03 |
6,112.35 |
6,115.71 |
6,112.35 |
6,115.71 |
16.5K |
| 10:04 |
6,114.52 |
6,116.43 |
6,114.52 |
6,116.43 |
8.0K |
| 10:05 |
6,116.84 |
6,117.17 |
6,116.79 |
6,117.17 |
3.6K |
| 10:06 |
6,118.60 |
6,120.35 |
6,118.60 |
6,120.08 |
9.6K |
| 10:07 |
6,119.38 |
6,119.38 |
6,116.41 |
6,116.41 |
6.4K |
| 10:08 |
6,114.77 |
6,114.77 |
6,112.67 |
6,112.67 |
10.3K |
| 10:09 |
6,113.04 |
6,113.04 |
6,111.69 |
6,111.69 |
6.0K |
| 10:10 |
6,111.81 |
6,112.75 |
6,111.81 |
6,112.75 |
68.4K |
| 10:11 |
6,113.16 |
6,113.16 |
6,107.76 |
6,107.76 |
46.9K |
| 10:12 |
6,107.76 |
6,107.76 |
6,102.12 |
6,102.12 |
12.8K |
| 10:13 |
6,104.00 |
6,105.13 |
6,104.00 |
6,104.41 |
14.9K |
| 10:14 |
6,104.04 |
6,105.47 |
6,104.04 |
6,104.07 |
45.0K |
| 10:15 |
6,105.06 |
6,106.80 |
6,105.01 |
6,105.01 |
16.7K |
| 10:16 |
6,105.01 |
6,105.92 |
6,104.76 |
6,104.76 |
4.5K |
| 10:17 |
6,105.66 |
6,106.37 |
6,103.89 |
6,103.89 |
14.8K |
| 10:18 |
6,104.40 |
6,106.14 |
6,104.40 |
6,104.58 |
13.0K |
| 10:19 |
6,103.96 |
6,103.96 |
6,103.08 |
6,103.08 |
21.8K |
| 10:20 |
6,103.47 |
6,104.11 |
6,103.47 |
6,103.63 |
5.8K |
| 10:21 |
6,104.05 |
6,105.82 |
6,104.05 |
6,105.50 |
9.4K |
| 10:22 |
6,103.55 |
6,103.55 |
6,102.80 |
6,102.80 |
10.5K |
| 10:23 |
6,103.19 |
6,106.53 |
6,103.19 |
6,106.47 |
8.7K |
| 10:24 |
6,105.69 |
6,110.02 |
6,105.69 |
6,110.02 |
12.1K |
| 10:25 |
6,110.51 |
6,110.51 |
6,107.72 |
6,107.72 |
13.2K |
| 10:26 |
6,107.69 |
6,108.74 |
6,107.69 |
6,108.74 |
6.7K |
| 10:27 |
6,110.31 |
6,110.31 |
6,110.13 |
6,110.13 |
8.4K |
| 10:28 |
6,110.25 |
6,110.77 |
6,110.10 |
6,110.77 |
7.4K |
| 10:29 |
6,110.38 |
6,114.07 |
6,110.38 |
6,114.01 |
17.4K |
| 10:30 |
6,114.65 |
6,115.82 |
6,114.65 |
6,115.44 |
10.8K |
| 10:31 |
6,113.26 |
6,113.26 |
6,107.36 |
6,107.36 |
17.0K |
| 10:32 |
6,108.70 |
6,109.49 |
6,106.49 |
6,106.49 |
9.4K |
| 10:33 |
6,107.27 |
6,109.44 |
6,107.27 |
6,108.89 |
8.8K |
| 10:34 |
6,109.48 |
6,109.48 |
6,108.36 |
6,108.87 |
11.6K |
| 10:35 |
6,109.50 |
6,110.61 |
6,107.61 |
6,108.01 |
36.5K |
| 10:36 |
6,108.88 |
6,108.88 |
6,107.02 |
6,107.02 |
18.9K |
| 10:37 |
6,108.44 |
6,108.44 |
6,105.66 |
6,105.66 |
19.6K |
| 10:38 |
6,106.71 |
6,108.01 |
6,106.58 |
6,108.01 |
5.3K |
| 10:39 |
6,106.65 |
6,107.75 |
6,106.41 |
6,106.90 |
13.9K |
| 10:40 |
6,107.26 |
6,107.50 |
6,104.52 |
6,104.52 |
10.0K |
| 10:41 |
6,099.63 |
6,103.17 |
6,099.63 |
6,103.17 |
17.8K |
| 10:42 |
6,103.55 |
6,106.14 |
6,103.55 |
6,106.14 |
9.7K |
| 10:43 |
6,106.31 |
6,106.31 |
6,104.81 |
6,104.81 |
8.6K |
| 10:44 |
6,104.30 |
6,104.80 |
6,102.38 |
6,102.38 |
17.6K |
| 10:45 |
6,101.44 |
6,101.44 |
6,098.83 |
6,100.47 |
18.8K |
| 10:46 |
6,107.21 |
6,108.81 |
6,107.21 |
6,107.77 |
16.4K |
| 10:47 |
6,108.03 |
6,108.03 |
6,106.05 |
6,107.58 |
7.7K |
| 10:48 |
6,106.24 |
6,106.79 |
6,106.24 |
6,106.67 |
18.2K |
| 10:49 |
6,107.33 |
6,126.57 |
6,107.33 |
6,126.57 |
57.3K |
| 10:50 |
6,126.39 |
6,126.72 |
6,124.30 |
6,124.30 |
18.9K |
| 10:51 |
6,123.74 |
6,124.31 |
6,123.34 |
6,123.34 |
24.5K |
| 10:52 |
6,122.02 |
6,124.76 |
6,122.02 |
6,124.76 |
12.2K |
| 10:53 |
6,125.15 |
6,125.15 |
6,121.50 |
6,121.50 |
10.8K |
| 10:54 |
6,121.39 |
6,123.26 |
6,120.88 |
6,123.26 |
10.7K |
| 10:55 |
6,122.67 |
6,124.97 |
6,122.67 |
6,124.97 |
6.4K |
| 10:56 |
6,123.95 |
6,124.09 |
6,123.95 |
6,124.09 |
6.9K |
| 10:57 |
6,125.76 |
6,125.76 |
6,123.46 |
6,123.46 |
8.0K |
| 10:58 |
6,123.07 |
6,123.07 |
6,119.19 |
6,119.19 |
7.4K |
| 10:59 |
6,119.49 |
6,119.73 |
6,119.49 |
6,119.73 |
6.0K |
| 11:00 |
6,118.30 |
6,120.40 |
6,118.30 |
6,120.40 |
5.9K |
| 11:01 |
6,120.40 |
6,120.54 |
6,119.09 |
6,119.09 |
5.6K |
| 11:02 |
6,119.09 |
6,119.72 |
6,117.09 |
6,117.09 |
8.8K |
| 11:03 |
6,117.09 |
6,117.09 |
6,114.60 |
6,114.60 |
14.4K |
| 11:04 |
6,111.94 |
6,113.23 |
6,111.82 |
6,113.23 |
35.6K |
| 11:05 |
6,113.23 |
6,113.23 |
6,111.94 |
6,111.94 |
10.9K |
| 11:06 |
6,110.46 |
6,110.46 |
6,106.46 |
6,106.46 |
13.5K |
| 11:07 |
6,106.46 |
6,106.60 |
6,106.04 |
6,106.60 |
8.2K |
| 11:08 |
6,109.56 |
6,109.56 |
6,107.46 |
6,107.46 |
11.9K |
| 11:09 |
6,108.21 |
6,108.91 |
6,107.85 |
6,107.85 |
4.7K |
| 11:10 |
6,106.76 |
6,106.76 |
6,105.40 |
6,105.40 |
14.8K |
| 11:11 |
6,105.40 |
6,106.08 |
6,104.77 |
6,106.08 |
5.9K |
| 11:12 |
6,106.08 |
6,106.97 |
6,105.87 |
6,105.87 |
17.4K |
| 11:13 |
6,104.49 |
6,104.84 |
6,104.49 |
6,104.84 |
5.7K |
| 11:14 |
6,104.67 |
6,104.67 |
6,104.09 |
6,104.09 |
7.6K |
| 11:15 |
6,103.84 |
6,104.22 |
6,103.81 |
6,104.22 |
11.4K |
| 11:16 |
6,104.22 |
6,104.35 |
6,102.18 |
6,102.18 |
10.2K |
| 11:17 |
6,102.21 |
6,104.45 |
6,101.41 |
6,104.45 |
17.4K |
| 11:18 |
6,104.70 |
6,105.59 |
6,104.70 |
6,105.59 |
10.3K |
| 11:19 |
6,103.83 |
6,103.83 |
6,102.35 |
6,102.35 |
5.4K |
| 11:20 |
6,100.95 |
6,101.13 |
6,099.46 |
6,099.46 |
19.5K |
| 11:21 |
6,099.46 |
6,099.46 |
6,094.34 |
6,094.34 |
14.9K |
| 11:22 |
6,094.34 |
6,094.78 |
6,094.15 |
6,094.54 |
2.7K |
| 11:23 |
6,095.91 |
6,097.08 |
6,095.91 |
6,097.08 |
12.5K |
| 11:24 |
6,097.08 |
6,097.96 |
6,096.60 |
6,096.60 |
6.5K |
| 11:25 |
6,093.95 |
6,093.95 |
6,092.11 |
6,092.11 |
19.2K |
| 11:26 |
6,092.11 |
6,092.11 |
6,090.36 |
6,091.14 |
8.3K |
| 11:27 |
6,087.77 |
6,089.52 |
6,087.77 |
6,089.52 |
18.5K |
| 11:28 |
6,090.06 |
6,090.49 |
6,089.80 |
6,089.86 |
4.4K |
| 11:29 |
6,089.42 |
6,089.42 |
6,088.65 |
6,088.65 |
11.3K |
| 11:30 |
6,090.76 |
6,090.76 |
6,090.64 |
6,090.64 |
9.2K |
| 11:31 |
6,091.53 |
6,091.78 |
6,090.39 |
6,091.78 |
11.3K |
| 11:32 |
6,091.13 |
6,091.89 |
6,090.27 |
6,091.89 |
10.9K |
| 11:33 |
6,091.98 |
6,092.94 |
6,091.98 |
6,092.16 |
15.4K |
| 11:34 |
6,092.16 |
6,092.16 |
6,089.55 |
6,089.55 |
16.6K |
| 11:35 |
6,090.20 |
6,090.20 |
6,088.13 |
6,088.13 |
25.6K |
| 11:36 |
6,088.13 |
6,088.13 |
6,086.77 |
6,086.77 |
12.4K |
| 11:37 |
6,083.58 |
6,083.58 |
6,080.27 |
6,080.27 |
8.7K |
| 11:38 |
6,079.31 |
6,079.31 |
6,077.23 |
6,077.23 |
16.3K |
| 11:39 |
6,078.52 |
6,080.12 |
6,075.74 |
6,075.74 |
30.0K |
| 11:40 |
6,077.33 |
6,077.33 |
6,076.35 |
6,076.41 |
10.5K |
| 11:41 |
6,076.16 |
6,076.16 |
6,074.18 |
6,074.18 |
18.3K |
| 11:42 |
6,073.53 |
6,073.60 |
6,073.19 |
6,073.19 |
9.4K |
| 11:43 |
6,073.45 |
6,073.84 |
6,073.45 |
6,073.70 |
15.6K |
| 11:44 |
6,074.21 |
6,075.71 |
6,074.21 |
6,075.71 |
6.8K |
| 11:45 |
6,074.95 |
6,075.31 |
6,072.78 |
6,072.78 |
13.9K |
| 11:46 |
6,072.79 |
6,073.16 |
6,071.97 |
6,071.97 |
6.3K |
| 11:47 |
6,071.97 |
6,073.93 |
6,070.42 |
6,073.93 |
21.0K |
| 11:48 |
6,073.93 |
6,074.06 |
6,073.52 |
6,073.52 |
14.0K |
| 11:49 |
6,073.07 |
6,073.07 |
6,072.41 |
6,072.54 |
5.4K |
| 11:50 |
6,072.82 |
6,072.82 |
6,069.95 |
6,069.95 |
20.7K |
| 11:51 |
6,070.45 |
6,070.45 |
6,068.07 |
6,068.07 |
14.9K |
| 11:52 |
6,068.23 |
6,068.48 |
6,067.45 |
6,067.45 |
6.0K |
| 11:53 |
6,067.34 |
6,067.65 |
6,067.34 |
6,067.65 |
6.6K |
| 11:54 |
6,067.65 |
6,070.45 |
6,067.65 |
6,070.45 |
15.8K |
| 11:55 |
6,070.45 |
6,072.65 |
6,070.45 |
6,072.65 |
22.2K |
| 11:56 |
6,073.26 |
6,073.49 |
6,072.26 |
6,072.26 |
19.8K |
| 11:57 |
6,071.75 |
6,071.82 |
6,071.75 |
6,071.82 |
8.5K |
| 11:58 |
6,072.34 |
6,072.95 |
6,072.21 |
6,072.21 |
15.8K |
| 11:59 |
6,072.21 |
6,072.21 |
6,071.55 |
6,072.06 |
26.3K |
| 12:00 |
6,072.44 |
6,074.09 |
6,072.44 |
6,074.09 |
10.6K |
| 12:01 |
6,075.01 |
6,075.13 |
6,074.42 |
6,075.13 |
14.3K |
| 12:02 |
6,074.61 |
6,075.48 |
6,073.75 |
6,075.48 |
48.4K |
| 12:03 |
6,075.87 |
6,081.35 |
6,075.87 |
6,081.35 |
18.7K |
| 12:04 |
6,081.35 |
6,082.05 |
6,078.72 |
6,078.72 |
23.5K |
| 12:05 |
6,077.65 |
6,078.24 |
6,077.65 |
6,078.24 |
11.6K |
| 12:06 |
6,078.12 |
6,078.12 |
6,075.56 |
6,075.56 |
12.3K |
| 12:07 |
6,073.25 |
6,074.24 |
6,073.25 |
6,074.18 |
8.6K |
| 12:08 |
6,074.89 |
6,075.98 |
6,074.89 |
6,075.98 |
2.6K |
| 12:09 |
6,074.09 |
6,074.09 |
6,073.78 |
6,073.78 |
10.4K |
| 12:10 |
6,072.51 |
6,072.51 |
6,069.64 |
6,069.64 |
15.2K |
| 12:11 |
6,070.52 |
6,070.59 |
6,069.64 |
6,070.23 |
11.1K |
| 12:12 |
6,069.89 |
6,070.90 |
6,069.89 |
6,070.90 |
5.4K |
| 12:13 |
6,071.45 |
6,072.00 |
6,071.08 |
6,072.00 |
6.9K |
| 12:14 |
6,072.46 |
6,073.57 |
6,072.46 |
6,073.45 |
3.8K |
| 12:15 |
6,074.73 |
6,075.12 |
6,074.28 |
6,074.60 |
7.8K |
| 12:16 |
6,074.60 |
6,074.99 |
6,074.21 |
6,074.46 |
9.0K |
| 12:17 |
6,074.26 |
6,074.65 |
6,074.26 |
6,074.65 |
5.1K |
| 12:18 |
6,072.56 |
6,072.56 |
6,072.56 |
6,072.56 |
11.5K |
| 12:19 |
6,072.57 |
6,072.57 |
6,071.68 |
6,071.68 |
10.8K |
| 12:20 |
6,071.68 |
6,072.21 |
6,071.68 |
6,072.21 |
2.9K |
| 12:21 |
6,072.33 |
6,072.33 |
6,071.21 |
6,071.45 |
9.5K |
| 12:22 |
6,071.84 |
6,074.29 |
6,071.84 |
6,074.29 |
5.3K |
| 12:23 |
6,074.61 |
6,077.54 |
6,074.61 |
6,077.54 |
16.9K |
| 12:24 |
6,075.81 |
6,077.48 |
6,075.81 |
6,077.48 |
8.0K |
| 12:25 |
6,079.05 |
6,082.53 |
6,079.05 |
6,082.53 |
12.9K |
| 12:26 |
6,082.53 |
6,084.28 |
6,082.53 |
6,083.65 |
4.3K |
| 12:27 |
6,083.65 |
6,084.34 |
6,083.53 |
6,084.34 |
2.6K |
| 12:28 |
6,085.24 |
6,085.74 |
6,085.24 |
6,085.70 |
5.2K |
| 12:29 |
6,085.70 |
6,085.82 |
6,085.31 |
6,085.82 |
1.1K |
| 12:30 |
6,085.90 |
6,085.90 |
6,085.23 |
6,085.62 |
13.9K |
| 12:31 |
6,085.50 |
6,085.88 |
6,085.11 |
6,085.75 |
2.6K |
| 12:32 |
6,083.80 |
6,085.72 |
6,083.80 |
6,085.72 |
10.7K |
| 12:33 |
6,085.78 |
6,086.26 |
6,085.78 |
6,086.01 |
8.3K |
| 12:34 |
6,088.69 |
6,090.43 |
6,088.69 |
6,090.43 |
15.7K |
| 12:35 |
6,089.34 |
6,089.34 |
6,087.52 |
6,088.05 |
11.9K |
| 12:36 |
6,085.63 |
6,085.63 |
6,085.15 |
6,085.15 |
16.0K |
| 12:37 |
6,086.45 |
6,088.60 |
6,086.45 |
6,088.33 |
13.4K |
| 12:38 |
6,088.33 |
6,092.09 |
6,088.33 |
6,092.09 |
5.9K |
| 12:39 |
6,092.43 |
6,092.43 |
6,090.49 |
6,090.49 |
20.7K |
| 12:40 |
6,088.81 |
6,090.29 |
6,088.81 |
6,090.29 |
16.4K |
| 12:41 |
6,090.29 |
6,093.01 |
6,090.29 |
6,092.55 |
6.6K |
| 12:42 |
6,092.55 |
6,094.19 |
6,092.55 |
6,094.19 |
4.9K |
| 12:43 |
6,094.19 |
6,095.22 |
6,094.07 |
6,095.22 |
7.9K |
| 12:44 |
6,095.39 |
6,097.02 |
6,095.39 |
6,097.02 |
2.7K |
| 12:45 |
6,096.96 |
6,100.97 |
6,096.96 |
6,100.97 |
17.5K |
| 12:46 |
6,101.73 |
6,102.12 |
6,100.63 |
6,100.63 |
35.4K |
| 12:47 |
6,100.63 |
6,101.80 |
6,099.29 |
6,099.29 |
13.5K |
| 12:48 |
6,098.81 |
6,098.81 |
6,098.69 |
6,098.73 |
16.6K |
| 12:49 |
6,098.13 |
6,098.60 |
6,097.25 |
6,097.25 |
5.1K |
| 12:50 |
6,097.88 |
6,098.26 |
6,097.88 |
6,098.04 |
4.2K |
| 12:51 |
6,098.04 |
6,098.32 |
6,097.25 |
6,097.25 |
7.1K |
| 12:52 |
6,097.25 |
6,099.89 |
6,097.25 |
6,099.89 |
8.7K |
| 12:53 |
6,100.34 |
6,102.48 |
6,100.21 |
6,102.48 |
14.2K |
| 12:54 |
6,101.78 |
6,101.78 |
6,101.14 |
6,101.14 |
5.0K |
| 12:55 |
6,101.31 |
6,102.15 |
6,101.17 |
6,102.15 |
6.6K |
| 12:56 |
6,100.77 |
6,100.77 |
6,100.53 |
6,100.53 |
5.5K |
| 12:57 |
6,097.04 |
6,097.04 |
6,095.65 |
6,095.65 |
16.8K |
| 12:58 |
6,095.65 |
6,096.89 |
6,095.59 |
6,095.59 |
10.2K |
| 12:59 |
6,095.14 |
6,095.14 |
6,093.81 |
6,094.58 |
7.6K |
| 13:00 |
6,095.46 |
6,096.71 |
6,095.07 |
6,096.71 |
5.9K |
| 13:01 |
6,095.24 |
6,096.43 |
6,094.35 |
6,096.43 |
7.3K |
| 13:02 |
6,096.16 |
6,097.86 |
6,095.90 |
6,097.86 |
5.6K |
| 13:03 |
6,098.00 |
6,101.08 |
6,097.61 |
6,101.08 |
9.5K |
| 13:04 |
6,101.33 |
6,106.88 |
6,101.33 |
6,106.88 |
13.0K |
| 13:05 |
6,106.43 |
6,109.44 |
6,106.23 |
6,109.44 |
9.8K |
| 13:06 |
6,109.81 |
6,110.58 |
6,107.66 |
6,107.99 |
22.4K |
| 13:07 |
6,107.40 |
6,107.69 |
6,107.31 |
6,107.31 |
9.0K |
| 13:08 |
6,107.96 |
6,107.96 |
6,107.57 |
6,107.59 |
5.7K |
| 13:09 |
6,107.53 |
6,107.53 |
6,103.23 |
6,103.23 |
13.8K |
| 13:10 |
6,102.89 |
6,104.89 |
6,102.23 |
6,104.89 |
12.4K |
| 13:11 |
6,105.02 |
6,105.02 |
6,103.20 |
6,103.20 |
7.1K |
| 13:12 |
6,104.36 |
6,107.31 |
6,104.36 |
6,107.31 |
10.1K |
| 13:13 |
6,107.47 |
6,109.09 |
6,107.47 |
6,109.09 |
9.6K |
| 13:14 |
6,110.44 |
6,110.98 |
6,109.26 |
6,110.98 |
15.4K |
| 13:15 |
6,111.11 |
6,111.78 |
6,110.30 |
6,111.78 |
5.7K |
| 13:16 |
6,111.31 |
6,113.29 |
6,111.31 |
6,113.29 |
22.5K |
| 13:17 |
6,113.10 |
6,113.10 |
6,112.14 |
6,112.14 |
6.2K |
| 13:18 |
6,111.38 |
6,114.10 |
6,111.38 |
6,114.10 |
14.2K |
| 13:19 |
6,113.27 |
6,113.27 |
6,112.11 |
6,112.11 |
10.5K |
| 13:20 |
6,114.72 |
6,114.72 |
6,113.66 |
6,113.74 |
16.0K |
| 13:21 |
6,114.67 |
6,114.78 |
6,111.62 |
6,111.62 |
17.4K |
| 13:22 |
6,111.62 |
6,111.62 |
6,110.57 |
6,110.63 |
5.1K |
| 13:23 |
6,111.02 |
6,111.61 |
6,111.02 |
6,111.61 |
3.9K |
| 13:24 |
6,112.08 |
6,112.08 |
6,111.57 |
6,111.75 |
8.6K |
| 13:25 |
6,112.33 |
6,113.92 |
6,112.33 |
6,113.92 |
7.1K |
| 13:26 |
6,113.50 |
6,113.50 |
6,111.82 |
6,111.82 |
9.6K |
| 13:27 |
6,109.30 |
6,111.11 |
6,109.30 |
6,111.11 |
15.7K |
| 13:28 |
6,111.18 |
6,111.47 |
6,110.86 |
6,111.47 |
4.2K |
| 13:29 |
6,111.27 |
6,112.79 |
6,111.27 |
6,111.89 |
7.8K |
| 13:30 |
6,111.05 |
6,111.94 |
6,111.05 |
6,111.41 |
6.2K |
| 13:31 |
6,111.79 |
6,112.57 |
6,111.79 |
6,111.81 |
4.5K |
| 13:32 |
6,111.22 |
6,112.88 |
6,110.45 |
6,112.88 |
6.3K |
| 13:33 |
6,113.39 |
6,114.20 |
6,113.39 |
6,113.98 |
5.5K |
| 13:34 |
6,113.59 |
6,114.93 |
6,113.59 |
6,114.93 |
4.3K |
| 13:35 |
6,114.68 |
6,114.68 |
6,114.43 |
6,114.43 |
8.4K |
| 13:36 |
6,115.07 |
6,115.07 |
6,113.72 |
6,113.72 |
5.7K |
| 13:37 |
6,114.49 |
6,115.95 |
6,114.49 |
6,115.95 |
8.8K |
| 13:38 |
6,117.17 |
6,117.29 |
6,116.09 |
6,116.09 |
13.3K |
| 13:39 |
6,116.84 |
6,121.47 |
6,116.84 |
6,121.47 |
36.9K |
| 13:40 |
6,121.76 |
6,122.27 |
6,121.76 |
6,122.27 |
15.7K |
| 13:41 |
6,123.98 |
6,125.07 |
6,123.98 |
6,125.07 |
20.2K |
| 13:42 |
6,124.60 |
6,125.09 |
6,124.38 |
6,124.38 |
21.1K |
| 13:43 |
6,122.36 |
6,122.95 |
6,122.36 |
6,122.47 |
18.4K |
| 13:44 |
6,122.12 |
6,123.38 |
6,122.12 |
6,123.38 |
13.7K |
| 13:45 |
6,123.71 |
6,124.69 |
6,123.71 |
6,124.60 |
9.1K |
| 13:46 |
6,125.50 |
6,125.50 |
6,123.97 |
6,123.97 |
29.6K |
| 13:47 |
6,123.24 |
6,123.24 |
6,123.12 |
6,123.12 |
6.6K |
| 13:48 |
6,123.47 |
6,124.96 |
6,123.28 |
6,123.28 |
11.2K |
| 13:49 |
6,123.63 |
6,124.83 |
6,123.63 |
6,124.08 |
9.0K |
| 13:50 |
6,122.16 |
6,122.16 |
6,119.64 |
6,119.64 |
10.4K |
| 13:51 |
6,120.65 |
6,121.77 |
6,120.26 |
6,121.77 |
6.6K |
| 13:52 |
6,122.19 |
6,124.51 |
6,122.19 |
6,123.95 |
8.5K |
| 13:53 |
6,127.19 |
6,127.58 |
6,126.67 |
6,127.06 |
9.6K |
| 13:54 |
6,126.88 |
6,127.58 |
6,126.88 |
6,127.06 |
9.9K |
| 13:55 |
6,127.33 |
6,129.91 |
6,126.59 |
6,129.91 |
11.0K |
| 13:56 |
6,130.04 |
6,130.04 |
6,128.93 |
6,128.93 |
7.0K |
| 13:57 |
6,126.64 |
6,126.64 |
6,125.71 |
6,125.85 |
16.2K |
| 13:58 |
6,124.93 |
6,125.70 |
6,124.93 |
6,125.70 |
5.3K |
| 13:59 |
6,126.09 |
6,126.19 |
6,125.94 |
6,126.02 |
13.0K |
| 14:00 |
6,126.02 |
6,126.40 |
6,125.39 |
6,125.39 |
9.3K |
| 14:01 |
6,127.19 |
6,129.30 |
6,127.19 |
6,129.30 |
25.3K |
| 14:02 |
6,129.81 |
6,132.12 |
6,129.81 |
6,132.12 |
18.3K |
| 14:03 |
6,132.40 |
6,134.59 |
6,132.40 |
6,133.67 |
16.8K |
| 14:04 |
6,133.55 |
6,133.55 |
6,132.08 |
6,132.08 |
5.5K |
| 14:05 |
6,131.24 |
6,131.82 |
6,130.94 |
6,130.94 |
4.9K |
| 14:06 |
6,128.96 |
6,128.96 |
6,127.32 |
6,127.32 |
15.3K |
| 14:07 |
6,126.94 |
6,126.94 |
6,126.80 |
6,126.93 |
5.5K |
| 14:08 |
6,126.88 |
6,127.67 |
6,126.37 |
6,127.67 |
10.8K |
| 14:09 |
6,128.18 |
6,128.93 |
6,127.38 |
6,127.38 |
7.8K |
| 14:10 |
6,127.07 |
6,127.07 |
6,126.12 |
6,127.02 |
10.0K |
| 14:11 |
6,127.66 |
6,129.07 |
6,127.66 |
6,129.07 |
3.7K |
| 14:12 |
6,128.95 |
6,128.97 |
6,128.62 |
6,128.97 |
9.3K |
| 14:13 |
6,129.21 |
6,130.48 |
6,128.47 |
6,130.48 |
17.6K |
| 14:14 |
6,130.09 |
6,130.09 |
6,129.43 |
6,129.87 |
7.0K |
| 14:15 |
6,129.74 |
6,131.76 |
6,129.74 |
6,131.76 |
4.0K |
| 14:16 |
6,132.15 |
6,133.66 |
6,132.15 |
6,132.88 |
4.1K |
| 14:17 |
6,132.94 |
6,133.66 |
6,132.94 |
6,133.55 |
6.2K |
| 14:18 |
6,130.94 |
6,131.60 |
6,129.85 |
6,129.85 |
10.7K |
| 14:19 |
6,129.85 |
6,131.50 |
6,129.85 |
6,131.50 |
5.8K |
| 14:20 |
6,132.62 |
6,135.09 |
6,132.62 |
6,135.09 |
17.9K |
| 14:21 |
6,134.58 |
6,135.36 |
6,134.58 |
6,135.36 |
22.2K |
| 14:22 |
6,135.60 |
6,136.17 |
6,135.26 |
6,136.17 |
21.1K |
| 14:23 |
6,136.02 |
6,139.51 |
6,136.02 |
6,137.46 |
37.5K |
| 14:24 |
6,138.22 |
6,138.48 |
6,137.75 |
6,138.48 |
9.2K |
| 14:25 |
6,138.36 |
6,139.85 |
6,138.04 |
6,138.04 |
20.0K |
| 14:26 |
6,138.28 |
6,140.10 |
6,138.28 |
6,139.52 |
13.0K |
| 14:27 |
6,139.01 |
6,139.28 |
6,137.69 |
6,137.69 |
10.4K |
| 14:28 |
6,136.92 |
6,136.92 |
6,134.48 |
6,134.48 |
13.3K |
| 14:29 |
6,133.32 |
6,133.60 |
6,132.99 |
6,133.60 |
16.6K |
| 14:30 |
6,135.36 |
6,135.36 |
6,134.45 |
6,134.45 |
12.0K |
| 14:31 |
6,135.54 |
6,135.76 |
6,133.17 |
6,133.17 |
22.1K |
| 14:32 |
6,132.39 |
6,132.94 |
6,132.10 |
6,132.10 |
8.6K |
| 14:33 |
6,131.98 |
6,131.98 |
6,131.45 |
6,131.57 |
12.7K |
| 14:34 |
6,130.50 |
6,130.50 |
6,128.38 |
6,128.38 |
15.6K |
| 14:35 |
6,129.10 |
6,131.38 |
6,129.10 |
6,131.38 |
16.8K |
| 14:36 |
6,129.96 |
6,129.96 |
6,126.26 |
6,126.26 |
18.8K |
| 14:37 |
6,127.80 |
6,131.05 |
6,127.80 |
6,131.05 |
14.4K |
| 14:38 |
6,131.29 |
6,134.05 |
6,131.29 |
6,134.05 |
4.2K |
| 14:39 |
6,134.13 |
6,134.83 |
6,134.13 |
6,134.17 |
9.1K |
| 14:40 |
6,133.03 |
6,134.87 |
6,133.03 |
6,134.40 |
7.5K |
| 14:41 |
6,133.53 |
6,133.53 |
6,132.61 |
6,132.61 |
3.8K |
| 14:42 |
6,132.93 |
6,133.90 |
6,132.81 |
6,133.90 |
6.6K |
| 14:43 |
6,132.12 |
6,132.47 |
6,132.12 |
6,132.22 |
9.8K |
| 14:44 |
6,132.09 |
6,132.57 |
6,131.80 |
6,132.57 |
6.9K |
| 14:45 |
6,131.79 |
6,131.79 |
6,129.85 |
6,129.85 |
10.1K |
| 14:46 |
6,129.23 |
6,133.17 |
6,129.23 |
6,133.17 |
12.1K |
| 14:47 |
6,133.37 |
6,133.63 |
6,132.18 |
6,132.18 |
13.3K |
| 14:48 |
6,131.93 |
6,133.11 |
6,131.93 |
6,133.11 |
3.4K |
| 14:49 |
6,133.24 |
6,134.57 |
6,132.77 |
6,134.57 |
10.5K |
| 14:50 |
6,134.96 |
6,134.96 |
6,133.94 |
6,134.50 |
7.7K |
| 14:51 |
6,135.00 |
6,136.52 |
6,134.33 |
6,134.33 |
10.6K |
| 14:52 |
6,134.20 |
6,135.12 |
6,134.09 |
6,134.09 |
8.9K |
| 14:53 |
6,133.70 |
6,134.22 |
6,133.70 |
6,133.70 |
6.5K |
| 14:54 |
6,134.09 |
6,135.58 |
6,134.09 |
6,135.29 |
4.4K |
| 14:55 |
6,135.53 |
6,135.53 |
6,135.01 |
6,135.14 |
7.6K |
| 14:56 |
6,135.19 |
6,135.74 |
6,135.19 |
6,135.74 |
3.7K |
| 14:57 |
6,136.10 |
6,138.03 |
6,136.10 |
6,138.03 |
36.1K |
| 14:58 |
6,138.60 |
6,139.01 |
6,135.74 |
6,135.74 |
18.9K |
| 14:59 |
6,135.63 |
6,135.63 |
6,132.47 |
6,132.47 |
15.2K |
| 15:00 |
6,131.83 |
6,131.83 |
6,130.24 |
6,131.24 |
8.4K |
| 15:01 |
6,130.79 |
6,131.35 |
6,130.79 |
6,131.35 |
24.8K |
| 15:02 |
6,132.02 |
6,132.14 |
6,131.52 |
6,132.14 |
12.4K |
| 15:03 |
6,131.14 |
6,131.14 |
6,128.77 |
6,128.77 |
10.3K |
| 15:04 |
6,129.08 |
6,130.22 |
6,129.08 |
6,130.22 |
8.8K |
| 15:05 |
6,129.17 |
6,130.14 |
6,129.17 |
6,130.14 |
17.8K |
| 15:06 |
6,130.29 |
6,130.29 |
6,129.99 |
6,129.99 |
6.7K |
| 15:07 |
6,129.92 |
6,131.87 |
6,129.92 |
6,131.87 |
7.5K |
| 15:08 |
6,131.23 |
6,132.57 |
6,130.85 |
6,132.15 |
9.9K |
| 15:09 |
6,132.05 |
6,133.05 |
6,132.05 |
6,133.05 |
11.9K |
| 15:10 |
6,135.08 |
6,136.45 |
6,135.08 |
6,136.45 |
13.4K |
| 15:11 |
6,137.04 |
6,138.78 |
6,137.04 |
6,138.78 |
22.3K |
| 15:12 |
6,138.90 |
6,139.20 |
6,138.30 |
6,138.72 |
8.8K |
| 15:13 |
6,138.08 |
6,138.10 |
6,136.94 |
6,136.94 |
11.6K |
| 15:14 |
6,136.94 |
6,137.78 |
6,136.94 |
6,137.33 |
8.9K |
| 15:15 |
6,137.46 |
6,137.46 |
6,134.93 |
6,134.93 |
18.4K |
| 15:16 |
6,134.93 |
6,136.64 |
6,134.93 |
6,136.64 |
10.2K |
| 15:17 |
6,136.33 |
6,137.01 |
6,135.62 |
6,136.27 |
18.5K |
| 15:18 |
6,137.16 |
6,137.16 |
6,135.06 |
6,135.06 |
13.6K |
| 15:19 |
6,135.38 |
6,137.60 |
6,135.38 |
6,137.60 |
35.0K |
| 15:20 |
6,137.05 |
6,137.05 |
6,133.00 |
6,133.00 |
17.8K |
| 15:21 |
6,133.76 |
6,133.76 |
6,133.27 |
6,133.45 |
13.7K |
| 15:22 |
6,133.52 |
6,134.03 |
6,133.41 |
6,133.41 |
22.2K |
| 15:23 |
6,133.17 |
6,133.50 |
6,133.17 |
6,133.34 |
9.0K |
| 15:24 |
6,133.96 |
6,133.96 |
6,130.47 |
6,130.47 |
18.5K |
| 15:25 |
6,128.14 |
6,128.14 |
6,127.51 |
6,128.02 |
38.8K |
| 15:26 |
6,128.78 |
6,130.01 |
6,128.78 |
6,130.01 |
13.2K |
| 15:27 |
6,130.72 |
6,132.74 |
6,130.72 |
6,132.74 |
15.1K |
| 15:28 |
6,132.74 |
6,133.11 |
6,132.53 |
6,132.79 |
4.7K |
| 15:29 |
6,132.11 |
6,132.54 |
6,131.08 |
6,132.54 |
19.4K |
| 15:30 |
6,132.55 |
6,133.26 |
6,132.55 |
6,132.81 |
13.6K |
| 15:31 |
6,133.90 |
6,134.76 |
6,133.90 |
6,134.00 |
15.0K |
| 15:32 |
6,134.13 |
6,134.70 |
6,134.13 |
6,134.70 |
10.6K |
| 15:33 |
6,133.26 |
6,134.52 |
6,133.26 |
6,134.30 |
18.1K |
| 15:34 |
6,132.33 |
6,132.38 |
6,131.60 |
6,132.38 |
25.6K |
| 15:35 |
6,132.28 |
6,133.23 |
6,132.22 |
6,132.27 |
15.3K |
| 15:36 |
6,133.70 |
6,133.70 |
6,132.77 |
6,133.15 |
10.1K |
| 15:37 |
6,131.92 |
6,132.17 |
6,129.84 |
6,129.84 |
20.5K |
| 15:38 |
6,127.86 |
6,127.86 |
6,125.19 |
6,125.40 |
27.7K |
| 15:39 |
6,124.06 |
6,124.06 |
6,120.43 |
6,121.50 |
26.4K |
| 15:40 |
6,122.32 |
6,122.32 |
6,117.74 |
6,117.74 |
18.0K |
| 15:41 |
6,117.10 |
6,117.10 |
6,114.40 |
6,114.40 |
24.4K |
| 15:42 |
6,114.98 |
6,115.51 |
6,114.77 |
6,114.94 |
30.5K |
| 15:43 |
6,115.79 |
6,118.45 |
6,115.24 |
6,118.45 |
20.0K |
| 15:44 |
6,118.64 |
6,118.64 |
6,117.90 |
6,118.04 |
14.6K |
| 15:45 |
6,117.81 |
6,117.96 |
6,117.24 |
6,117.96 |
16.8K |
| 15:46 |
6,119.09 |
6,119.09 |
6,117.81 |
6,119.05 |
36.7K |
| 15:47 |
6,118.37 |
6,120.00 |
6,118.37 |
6,120.00 |
25.7K |
| 15:48 |
6,120.03 |
6,120.29 |
6,119.86 |
6,120.29 |
18.9K |
| 15:49 |
6,119.48 |
6,122.03 |
6,119.48 |
6,120.98 |
35.3K |
| 15:50 |
6,121.97 |
6,121.97 |
6,109.98 |
6,109.98 |
116.5K |
| 15:51 |
6,111.61 |
6,113.55 |
6,111.61 |
6,112.23 |
42.0K |
| 15:52 |
6,112.03 |
6,112.70 |
6,107.95 |
6,112.70 |
89.4K |
| 15:53 |
6,111.16 |
6,112.45 |
6,111.16 |
6,111.94 |
72.2K |
| 15:54 |
6,112.69 |
6,113.15 |
6,111.55 |
6,113.15 |
85.3K |
| 15:55 |
6,113.64 |
6,118.13 |
6,113.64 |
6,117.35 |
97.2K |
| 15:56 |
6,120.09 |
6,126.56 |
6,120.09 |
6,126.56 |
132.7K |
| 15:57 |
6,125.81 |
6,125.87 |
6,121.86 |
6,122.15 |
137.6K |
| 15:58 |
6,120.23 |
6,120.23 |
6,117.98 |
6,117.98 |
194.4K |
| 15:59 |
6,117.84 |
6,118.81 |
6,117.52 |
6,118.81 |
226.0K |
| 16:00 |
6,116.72 |
6,120.25 |
6,116.72 |
6,120.25 |
12,813.6K |
| 16:01 |
6,120.25 |
6,120.25 |
6,120.25 |
6,120.25 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|