| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,120.25 |
6,120.25 |
6,027.85 |
6,036.58 |
9,419.4K |
| 09:31 |
6,032.23 |
6,037.36 |
6,029.80 |
6,037.36 |
16.2K |
| 09:32 |
6,036.37 |
6,036.37 |
6,026.18 |
6,029.98 |
14.0K |
| 09:33 |
6,030.00 |
6,030.90 |
6,029.74 |
6,029.74 |
24.6K |
| 09:34 |
6,029.23 |
6,029.23 |
6,019.75 |
6,019.75 |
16.4K |
| 09:35 |
6,018.28 |
6,028.85 |
6,018.28 |
6,028.85 |
58.8K |
| 09:36 |
6,031.43 |
6,031.82 |
6,023.89 |
6,025.34 |
102.6K |
| 09:37 |
6,022.44 |
6,023.60 |
6,022.31 |
6,022.31 |
15.0K |
| 09:38 |
6,025.53 |
6,031.78 |
6,025.53 |
6,031.13 |
24.9K |
| 09:39 |
6,030.82 |
6,034.32 |
6,029.29 |
6,031.76 |
13.3K |
| 09:40 |
6,031.93 |
6,032.69 |
6,028.18 |
6,028.18 |
35.9K |
| 09:41 |
6,026.74 |
6,028.78 |
6,020.15 |
6,020.15 |
25.9K |
| 09:42 |
6,020.34 |
6,024.50 |
6,020.34 |
6,020.44 |
8.7K |
| 09:43 |
6,016.31 |
6,016.31 |
6,011.85 |
6,011.85 |
17.7K |
| 09:44 |
6,012.00 |
6,012.00 |
6,010.56 |
6,011.93 |
16.3K |
| 09:45 |
6,008.65 |
6,015.10 |
6,008.65 |
6,014.61 |
17.7K |
| 09:46 |
6,014.16 |
6,015.76 |
6,014.16 |
6,014.75 |
24.5K |
| 09:47 |
6,015.65 |
6,016.00 |
6,014.27 |
6,016.00 |
12.6K |
| 09:48 |
6,019.17 |
6,020.42 |
6,019.17 |
6,019.90 |
21.5K |
| 09:49 |
6,020.81 |
6,021.65 |
6,019.94 |
6,021.65 |
6.8K |
| 09:50 |
6,022.28 |
6,022.28 |
6,018.43 |
6,021.73 |
30.3K |
| 09:51 |
6,020.65 |
6,024.94 |
6,019.68 |
6,024.94 |
17.5K |
| 09:52 |
6,025.18 |
6,025.18 |
6,021.18 |
6,023.00 |
25.6K |
| 09:53 |
6,023.55 |
6,024.49 |
6,021.79 |
6,021.79 |
7.4K |
| 09:54 |
6,021.01 |
6,021.11 |
6,019.08 |
6,020.36 |
22.7K |
| 09:55 |
6,020.84 |
6,020.84 |
6,017.17 |
6,017.17 |
13.7K |
| 09:56 |
6,021.24 |
6,023.33 |
6,021.24 |
6,023.33 |
16.5K |
| 09:57 |
6,023.33 |
6,023.33 |
6,023.01 |
6,023.09 |
7.6K |
| 09:58 |
6,023.19 |
6,023.19 |
6,022.56 |
6,022.83 |
7.4K |
| 09:59 |
6,021.78 |
6,021.78 |
6,020.05 |
6,020.17 |
8.8K |
| 10:00 |
6,016.34 |
6,016.34 |
6,012.25 |
6,014.43 |
22.1K |
| 10:01 |
6,014.43 |
6,014.43 |
6,010.83 |
6,010.83 |
22.5K |
| 10:02 |
6,010.83 |
6,012.32 |
6,010.83 |
6,012.32 |
9.0K |
| 10:03 |
6,011.58 |
6,013.96 |
6,011.58 |
6,013.96 |
9.7K |
| 10:04 |
6,013.96 |
6,013.96 |
6,012.21 |
6,012.21 |
12.3K |
| 10:05 |
6,012.87 |
6,015.74 |
6,012.87 |
6,015.74 |
15.9K |
| 10:06 |
6,016.26 |
6,016.26 |
6,013.03 |
6,013.03 |
5.0K |
| 10:07 |
6,013.03 |
6,014.10 |
6,012.55 |
6,012.55 |
18.4K |
| 10:08 |
6,012.55 |
6,012.55 |
6,011.33 |
6,011.91 |
6.2K |
| 10:09 |
6,010.01 |
6,011.65 |
6,010.01 |
6,011.65 |
23.4K |
| 10:10 |
6,009.91 |
6,011.04 |
6,008.66 |
6,011.04 |
9.0K |
| 10:11 |
6,011.04 |
6,011.48 |
6,007.79 |
6,007.79 |
21.1K |
| 10:12 |
6,009.62 |
6,014.29 |
6,009.62 |
6,014.29 |
5.1K |
| 10:13 |
6,014.88 |
6,015.45 |
6,014.88 |
6,015.38 |
11.4K |
| 10:14 |
6,015.35 |
6,015.38 |
6,014.89 |
6,014.89 |
10.3K |
| 10:15 |
6,014.89 |
6,019.90 |
6,014.89 |
6,018.93 |
8.8K |
| 10:16 |
6,019.62 |
6,019.62 |
6,019.00 |
6,019.00 |
4.5K |
| 10:17 |
6,019.49 |
6,019.49 |
6,017.92 |
6,017.92 |
10.7K |
| 10:18 |
6,018.34 |
6,018.34 |
6,018.31 |
6,018.31 |
6.7K |
| 10:19 |
6,019.01 |
6,019.50 |
6,018.61 |
6,019.50 |
18.9K |
| 10:20 |
6,019.10 |
6,020.50 |
6,019.00 |
6,020.50 |
8.1K |
| 10:21 |
6,020.45 |
6,020.99 |
6,020.34 |
6,020.34 |
20.2K |
| 10:22 |
6,019.93 |
6,019.93 |
6,018.60 |
6,018.60 |
13.7K |
| 10:23 |
6,018.11 |
6,019.44 |
6,018.11 |
6,019.44 |
5.0K |
| 10:24 |
6,016.37 |
6,019.15 |
6,016.37 |
6,019.15 |
9.9K |
| 10:25 |
6,019.15 |
6,023.19 |
6,019.15 |
6,022.39 |
11.9K |
| 10:26 |
6,022.24 |
6,022.24 |
6,020.71 |
6,020.71 |
4.8K |
| 10:27 |
6,021.98 |
6,021.98 |
6,019.90 |
6,019.90 |
6.8K |
| 10:28 |
6,017.77 |
6,018.79 |
6,017.77 |
6,018.53 |
4.6K |
| 10:29 |
6,019.07 |
6,019.07 |
6,018.61 |
6,018.61 |
9.0K |
| 10:30 |
6,018.61 |
6,018.95 |
6,017.85 |
6,017.85 |
13.0K |
| 10:31 |
6,017.85 |
6,017.85 |
6,014.85 |
6,014.85 |
13.9K |
| 10:32 |
6,015.48 |
6,019.64 |
6,015.48 |
6,016.98 |
13.0K |
| 10:33 |
6,016.68 |
6,016.68 |
6,015.55 |
6,015.55 |
8.1K |
| 10:34 |
6,014.39 |
6,014.39 |
6,010.93 |
6,010.93 |
9.2K |
| 10:35 |
6,010.93 |
6,012.78 |
6,010.93 |
6,012.78 |
55.1K |
| 10:36 |
6,009.82 |
6,010.23 |
6,009.60 |
6,009.60 |
12.9K |
| 10:37 |
6,009.38 |
6,009.38 |
6,003.80 |
6,005.38 |
9.0K |
| 10:38 |
6,005.38 |
6,007.11 |
6,005.38 |
6,006.33 |
28.8K |
| 10:39 |
6,006.83 |
6,008.75 |
6,006.83 |
6,008.15 |
6.3K |
| 10:40 |
6,007.64 |
6,007.64 |
6,006.24 |
6,006.24 |
8.9K |
| 10:41 |
6,007.46 |
6,007.46 |
6,001.06 |
6,001.06 |
14.8K |
| 10:42 |
5,999.93 |
5,999.93 |
5,997.69 |
5,997.69 |
9.9K |
| 10:43 |
5,998.71 |
5,998.71 |
5,993.49 |
5,995.98 |
17.4K |
| 10:44 |
5,995.59 |
5,996.27 |
5,995.27 |
5,995.27 |
3.9K |
| 10:45 |
5,995.27 |
5,996.28 |
5,993.74 |
5,993.74 |
11.8K |
| 10:46 |
5,994.72 |
5,994.72 |
5,990.78 |
5,990.78 |
10.8K |
| 10:47 |
5,991.54 |
5,992.24 |
5,991.54 |
5,992.24 |
8.9K |
| 10:48 |
5,992.82 |
5,996.78 |
5,992.82 |
5,996.78 |
15.5K |
| 10:49 |
5,997.95 |
5,997.95 |
5,991.87 |
5,991.87 |
15.7K |
| 10:50 |
5,993.00 |
5,994.37 |
5,993.00 |
5,993.87 |
8.7K |
| 10:51 |
5,991.86 |
5,992.16 |
5,990.91 |
5,990.91 |
15.7K |
| 10:52 |
5,991.30 |
5,991.30 |
5,989.24 |
5,989.24 |
10.0K |
| 10:53 |
5,989.24 |
5,991.16 |
5,989.24 |
5,991.16 |
7.8K |
| 10:54 |
5,991.20 |
5,991.20 |
5,990.43 |
5,990.43 |
8.0K |
| 10:55 |
5,991.33 |
5,991.34 |
5,990.39 |
5,990.39 |
5.0K |
| 10:56 |
5,990.54 |
5,990.54 |
5,990.19 |
5,990.19 |
10.0K |
| 10:57 |
5,994.73 |
5,997.27 |
5,994.73 |
5,997.27 |
20.3K |
| 10:58 |
5,997.27 |
5,997.85 |
5,992.25 |
5,992.25 |
13.3K |
| 10:59 |
5,989.92 |
5,992.00 |
5,989.92 |
5,992.00 |
11.0K |
| 11:00 |
5,992.00 |
5,997.99 |
5,992.00 |
5,997.16 |
10.2K |
| 11:01 |
5,996.29 |
6,006.52 |
5,996.29 |
6,006.52 |
5.8K |
| 11:02 |
6,006.52 |
6,007.63 |
6,005.95 |
6,007.63 |
10.7K |
| 11:03 |
6,007.63 |
6,009.50 |
6,007.63 |
6,008.09 |
9.7K |
| 11:04 |
6,007.45 |
6,007.72 |
6,007.20 |
6,007.61 |
7.0K |
| 11:05 |
6,007.13 |
6,007.13 |
6,006.35 |
6,006.74 |
7.7K |
| 11:06 |
6,005.57 |
6,005.57 |
6,002.01 |
6,003.70 |
12.5K |
| 11:07 |
6,003.70 |
6,004.75 |
6,003.23 |
6,004.31 |
11.5K |
| 11:08 |
6,004.31 |
6,005.29 |
6,003.56 |
6,003.56 |
7.2K |
| 11:09 |
6,003.72 |
6,004.33 |
6,003.29 |
6,003.69 |
5.6K |
| 11:10 |
6,003.69 |
6,003.69 |
6,002.61 |
6,003.25 |
7.9K |
| 11:11 |
5,999.99 |
5,999.99 |
5,998.80 |
5,999.19 |
12.6K |
| 11:12 |
6,000.03 |
6,001.48 |
6,000.03 |
6,001.48 |
12.9K |
| 11:13 |
6,000.76 |
6,002.15 |
6,000.57 |
6,002.15 |
22.3K |
| 11:14 |
6,000.63 |
6,000.63 |
5,999.35 |
5,999.35 |
12.8K |
| 11:15 |
5,998.78 |
5,999.08 |
5,995.35 |
5,996.51 |
11.9K |
| 11:16 |
5,996.65 |
5,996.65 |
5,994.90 |
5,995.93 |
5.5K |
| 11:17 |
5,995.15 |
5,997.35 |
5,995.15 |
5,997.35 |
14.5K |
| 11:18 |
5,997.35 |
5,997.48 |
5,997.05 |
5,997.05 |
4.6K |
| 11:19 |
5,996.54 |
5,996.54 |
5,994.47 |
5,994.47 |
9.1K |
| 11:20 |
5,994.86 |
5,994.86 |
5,993.55 |
5,993.68 |
10.8K |
| 11:21 |
5,993.68 |
5,995.54 |
5,993.68 |
5,994.93 |
4.2K |
| 11:22 |
5,994.39 |
5,994.39 |
5,991.26 |
5,993.54 |
8.1K |
| 11:23 |
5,993.59 |
5,993.59 |
5,992.73 |
5,992.79 |
11.6K |
| 11:24 |
5,993.79 |
5,993.79 |
5,991.99 |
5,991.99 |
10.2K |
| 11:25 |
5,991.99 |
5,992.11 |
5,991.48 |
5,992.11 |
8.5K |
| 11:26 |
5,992.35 |
5,992.35 |
5,990.71 |
5,990.71 |
9.1K |
| 11:27 |
5,990.32 |
5,990.32 |
5,988.65 |
5,988.65 |
13.5K |
| 11:28 |
5,988.65 |
5,988.65 |
5,987.79 |
5,987.79 |
53.0K |
| 11:29 |
5,987.79 |
5,987.79 |
5,986.75 |
5,987.40 |
7.8K |
| 11:30 |
5,987.40 |
5,989.56 |
5,985.81 |
5,989.56 |
15.7K |
| 11:31 |
5,989.31 |
5,990.60 |
5,989.31 |
5,990.60 |
12.4K |
| 11:32 |
5,991.01 |
5,991.77 |
5,991.01 |
5,991.77 |
2.9K |
| 11:33 |
5,991.77 |
5,992.70 |
5,991.77 |
5,992.70 |
13.8K |
| 11:34 |
5,992.70 |
5,996.26 |
5,992.70 |
5,996.26 |
6.7K |
| 11:35 |
5,996.29 |
5,996.67 |
5,996.29 |
5,996.67 |
8.1K |
| 11:36 |
5,994.91 |
5,994.91 |
5,994.65 |
5,994.65 |
6.2K |
| 11:37 |
5,994.50 |
5,994.53 |
5,993.91 |
5,993.91 |
21.5K |
| 11:38 |
5,993.52 |
5,993.52 |
5,988.73 |
5,988.73 |
7.4K |
| 11:39 |
5,987.58 |
5,987.81 |
5,987.58 |
5,987.69 |
38.4K |
| 11:40 |
5,986.84 |
5,990.61 |
5,986.84 |
5,990.61 |
12.1K |
| 11:41 |
5,992.93 |
5,992.93 |
5,984.88 |
5,984.88 |
27.8K |
| 11:42 |
5,984.58 |
5,984.58 |
5,982.11 |
5,982.11 |
12.0K |
| 11:43 |
5,981.25 |
5,981.25 |
5,980.46 |
5,980.46 |
7.6K |
| 11:44 |
5,979.42 |
5,979.45 |
5,978.70 |
5,978.70 |
8.6K |
| 11:45 |
5,978.55 |
5,980.29 |
5,978.55 |
5,980.29 |
8.0K |
| 11:46 |
5,980.95 |
5,983.46 |
5,980.95 |
5,983.46 |
6.7K |
| 11:47 |
5,984.39 |
5,986.95 |
5,984.39 |
5,986.95 |
16.4K |
| 11:48 |
5,986.94 |
5,988.27 |
5,986.94 |
5,988.05 |
10.5K |
| 11:49 |
5,988.05 |
5,988.05 |
5,986.78 |
5,988.00 |
7.1K |
| 11:50 |
5,988.00 |
5,988.76 |
5,986.85 |
5,986.85 |
12.6K |
| 11:51 |
5,986.85 |
5,986.85 |
5,985.76 |
5,985.76 |
3.8K |
| 11:52 |
5,984.59 |
5,984.59 |
5,982.30 |
5,982.82 |
12.5K |
| 11:53 |
5,983.93 |
5,984.43 |
5,983.93 |
5,984.43 |
1.7K |
| 11:54 |
5,982.59 |
5,982.98 |
5,982.59 |
5,982.60 |
17.6K |
| 11:55 |
5,982.47 |
5,982.73 |
5,982.16 |
5,982.16 |
12.3K |
| 11:56 |
5,982.16 |
5,982.16 |
5,980.04 |
5,980.04 |
7.7K |
| 11:57 |
5,980.04 |
5,982.90 |
5,980.04 |
5,982.90 |
6.4K |
| 11:58 |
5,981.80 |
5,981.80 |
5,981.31 |
5,981.31 |
4.8K |
| 11:59 |
5,981.28 |
5,981.28 |
5,979.42 |
5,979.42 |
8.9K |
| 12:00 |
5,978.64 |
5,980.18 |
5,978.64 |
5,978.78 |
21.3K |
| 12:01 |
5,978.81 |
5,978.81 |
5,977.41 |
5,977.41 |
17.5K |
| 12:02 |
5,974.88 |
5,974.97 |
5,974.60 |
5,974.60 |
31.7K |
| 12:03 |
5,973.83 |
5,973.83 |
5,971.74 |
5,973.76 |
8.3K |
| 12:04 |
5,972.80 |
5,972.80 |
5,971.87 |
5,972.60 |
22.6K |
| 12:05 |
5,972.60 |
5,972.69 |
5,972.55 |
5,972.55 |
40.1K |
| 12:06 |
5,973.18 |
5,974.94 |
5,973.18 |
5,974.94 |
15.9K |
| 12:07 |
5,976.05 |
5,976.61 |
5,976.05 |
5,976.61 |
6.2K |
| 12:08 |
5,974.93 |
5,975.70 |
5,974.93 |
5,975.53 |
9.7K |
| 12:09 |
5,973.31 |
5,975.22 |
5,973.31 |
5,975.22 |
13.2K |
| 12:10 |
5,975.22 |
5,976.27 |
5,975.17 |
5,975.17 |
9.2K |
| 12:11 |
5,975.17 |
5,975.17 |
5,973.83 |
5,974.35 |
11.7K |
| 12:12 |
5,974.83 |
5,974.83 |
5,974.33 |
5,974.33 |
4.9K |
| 12:13 |
5,974.20 |
5,974.38 |
5,974.20 |
5,974.38 |
11.5K |
| 12:14 |
5,977.28 |
5,980.29 |
5,977.28 |
5,980.29 |
10.1K |
| 12:15 |
5,980.48 |
5,981.77 |
5,980.48 |
5,981.77 |
5.8K |
| 12:16 |
5,983.30 |
5,983.30 |
5,980.69 |
5,980.69 |
20.8K |
| 12:17 |
5,980.23 |
5,980.23 |
5,979.27 |
5,979.82 |
17.2K |
| 12:18 |
5,979.31 |
5,979.31 |
5,975.44 |
5,975.44 |
15.6K |
| 12:19 |
5,975.93 |
5,976.23 |
5,975.35 |
5,975.35 |
5.2K |
| 12:20 |
5,975.35 |
5,979.33 |
5,975.35 |
5,979.33 |
7.8K |
| 12:21 |
5,981.37 |
5,981.78 |
5,981.37 |
5,981.78 |
20.1K |
| 12:22 |
5,984.15 |
5,984.15 |
5,982.37 |
5,982.38 |
12.3K |
| 12:23 |
5,981.73 |
5,982.62 |
5,981.73 |
5,982.62 |
6.1K |
| 12:24 |
5,982.57 |
5,984.06 |
5,982.57 |
5,983.76 |
13.4K |
| 12:25 |
5,983.76 |
5,984.86 |
5,983.76 |
5,984.86 |
2.5K |
| 12:26 |
5,985.28 |
5,989.22 |
5,985.28 |
5,989.22 |
11.9K |
| 12:27 |
5,988.78 |
5,992.41 |
5,988.78 |
5,992.41 |
13.5K |
| 12:28 |
5,992.15 |
5,994.53 |
5,992.15 |
5,994.53 |
11.0K |
| 12:29 |
5,993.05 |
5,993.05 |
5,991.36 |
5,991.36 |
16.1K |
| 12:30 |
5,991.61 |
5,994.92 |
5,991.61 |
5,994.92 |
14.2K |
| 12:31 |
5,994.92 |
5,996.05 |
5,994.84 |
5,996.05 |
4.4K |
| 12:32 |
5,996.41 |
5,997.69 |
5,996.41 |
5,996.49 |
13.1K |
| 12:33 |
5,997.27 |
5,997.27 |
5,994.76 |
5,995.39 |
5.1K |
| 12:34 |
5,995.39 |
5,995.81 |
5,995.39 |
5,995.69 |
7.7K |
| 12:35 |
5,995.30 |
5,996.35 |
5,995.30 |
5,996.35 |
8.2K |
| 12:36 |
5,993.47 |
5,994.13 |
5,993.47 |
5,994.13 |
6.0K |
| 12:37 |
5,994.44 |
5,994.44 |
5,993.89 |
5,993.89 |
3.0K |
| 12:38 |
5,993.72 |
5,994.63 |
5,993.33 |
5,994.63 |
9.9K |
| 12:39 |
5,993.23 |
5,993.91 |
5,992.89 |
5,992.89 |
10.0K |
| 12:40 |
5,992.89 |
5,992.89 |
5,989.53 |
5,989.53 |
7.0K |
| 12:41 |
5,990.38 |
5,992.09 |
5,990.05 |
5,992.09 |
6.5K |
| 12:42 |
5,991.68 |
5,992.28 |
5,991.68 |
5,992.28 |
8.6K |
| 12:43 |
5,992.28 |
5,995.33 |
5,992.28 |
5,995.33 |
11.3K |
| 12:44 |
5,996.11 |
5,996.24 |
5,996.11 |
5,996.24 |
2.6K |
| 12:45 |
5,996.24 |
5,996.24 |
5,995.00 |
5,995.00 |
7.5K |
| 12:46 |
5,994.25 |
5,994.25 |
5,992.47 |
5,992.47 |
16.1K |
| 12:47 |
5,992.42 |
5,994.38 |
5,992.42 |
5,994.38 |
7.0K |
| 12:48 |
5,994.41 |
5,994.41 |
5,993.47 |
5,993.47 |
9.3K |
| 12:49 |
5,993.92 |
5,993.92 |
5,993.05 |
5,993.05 |
5.6K |
| 12:50 |
5,993.24 |
5,994.44 |
5,993.24 |
5,993.82 |
4.4K |
| 12:51 |
5,994.40 |
5,995.62 |
5,994.40 |
5,995.62 |
11.9K |
| 12:52 |
5,995.62 |
5,995.62 |
5,994.20 |
5,994.59 |
11.7K |
| 12:53 |
5,994.59 |
5,996.15 |
5,994.59 |
5,995.33 |
6.1K |
| 12:54 |
5,993.55 |
5,996.12 |
5,993.55 |
5,996.12 |
11.4K |
| 12:55 |
5,996.12 |
5,996.75 |
5,996.12 |
5,996.75 |
3.5K |
| 12:56 |
5,997.83 |
5,998.23 |
5,997.83 |
5,998.23 |
6.2K |
| 12:57 |
5,998.05 |
6,000.76 |
5,998.05 |
6,000.31 |
11.0K |
| 12:58 |
6,000.31 |
6,001.32 |
5,998.90 |
5,998.90 |
5.3K |
| 12:59 |
5,998.92 |
5,998.92 |
5,998.27 |
5,998.27 |
3.3K |
| 13:00 |
5,997.77 |
5,997.77 |
5,997.37 |
5,997.37 |
4.7K |
| 13:01 |
5,997.99 |
5,998.82 |
5,997.99 |
5,998.62 |
3.3K |
| 13:02 |
5,998.57 |
5,998.93 |
5,995.26 |
5,995.26 |
12.7K |
| 13:03 |
5,996.67 |
5,996.67 |
5,995.91 |
5,995.91 |
9.0K |
| 13:04 |
5,991.40 |
5,991.40 |
5,990.55 |
5,990.55 |
10.1K |
| 13:05 |
5,990.55 |
5,990.55 |
5,987.33 |
5,987.33 |
23.3K |
| 13:06 |
5,987.72 |
5,988.28 |
5,987.33 |
5,988.28 |
5.3K |
| 13:07 |
5,987.11 |
5,987.11 |
5,985.57 |
5,985.82 |
5.5K |
| 13:08 |
5,984.54 |
5,984.54 |
5,984.40 |
5,984.40 |
13.4K |
| 13:09 |
5,984.06 |
5,984.60 |
5,984.06 |
5,984.15 |
8.8K |
| 13:10 |
5,984.15 |
5,984.15 |
5,980.51 |
5,982.37 |
19.5K |
| 13:11 |
5,982.68 |
5,982.68 |
5,978.88 |
5,980.06 |
20.4K |
| 13:12 |
5,980.69 |
5,980.69 |
5,979.66 |
5,979.66 |
8.8K |
| 13:13 |
5,979.05 |
5,979.36 |
5,979.05 |
5,979.36 |
7.2K |
| 13:14 |
5,979.36 |
5,982.47 |
5,979.09 |
5,982.38 |
10.4K |
| 13:15 |
5,981.87 |
5,982.26 |
5,981.87 |
5,982.26 |
4.8K |
| 13:16 |
5,981.48 |
5,981.48 |
5,979.90 |
5,979.90 |
12.3K |
| 13:17 |
5,980.29 |
5,980.29 |
5,979.66 |
5,979.66 |
6.5K |
| 13:18 |
5,978.75 |
5,978.94 |
5,978.07 |
5,978.21 |
10.4K |
| 13:19 |
5,977.86 |
5,978.69 |
5,977.86 |
5,978.18 |
4.0K |
| 13:20 |
5,978.69 |
5,979.24 |
5,978.69 |
5,979.24 |
6.7K |
| 13:21 |
5,978.44 |
5,980.63 |
5,978.44 |
5,980.29 |
7.8K |
| 13:22 |
5,978.82 |
5,978.82 |
5,977.79 |
5,978.56 |
20.5K |
| 13:23 |
5,979.61 |
5,979.87 |
5,978.95 |
5,978.95 |
10.3K |
| 13:24 |
5,978.95 |
5,978.95 |
5,978.17 |
5,978.17 |
4.3K |
| 13:25 |
5,978.17 |
5,978.17 |
5,976.58 |
5,976.58 |
3.2K |
| 13:26 |
5,975.55 |
5,975.86 |
5,974.48 |
5,974.48 |
15.7K |
| 13:27 |
5,975.00 |
5,975.00 |
5,974.01 |
5,974.01 |
6.4K |
| 13:28 |
5,973.89 |
5,974.28 |
5,971.59 |
5,971.59 |
6.3K |
| 13:29 |
5,970.86 |
5,970.86 |
5,968.91 |
5,968.91 |
15.2K |
| 13:30 |
5,968.98 |
5,969.25 |
5,968.98 |
5,968.98 |
14.4K |
| 13:31 |
5,967.49 |
5,967.49 |
5,965.46 |
5,965.46 |
20.1K |
| 13:32 |
5,965.46 |
5,965.85 |
5,964.49 |
5,964.49 |
4.3K |
| 13:33 |
5,963.74 |
5,963.74 |
5,963.05 |
5,963.05 |
9.2K |
| 13:34 |
5,963.05 |
5,963.05 |
5,960.49 |
5,960.49 |
13.9K |
| 13:35 |
5,960.49 |
5,960.49 |
5,958.66 |
5,958.66 |
4.1K |
| 13:36 |
5,958.68 |
5,958.68 |
5,956.93 |
5,956.93 |
11.0K |
| 13:37 |
5,956.89 |
5,956.89 |
5,953.78 |
5,953.78 |
22.9K |
| 13:38 |
5,953.99 |
5,954.76 |
5,953.99 |
5,954.63 |
6.2K |
| 13:39 |
5,958.35 |
5,958.35 |
5,953.62 |
5,953.62 |
28.6K |
| 13:40 |
5,953.38 |
5,953.82 |
5,953.38 |
5,953.65 |
14.8K |
| 13:41 |
5,953.01 |
5,953.74 |
5,953.01 |
5,953.17 |
9.2K |
| 13:42 |
5,953.07 |
5,953.77 |
5,953.07 |
5,953.63 |
3.6K |
| 13:43 |
5,954.22 |
5,955.20 |
5,954.22 |
5,954.91 |
7.2K |
| 13:44 |
5,954.65 |
5,954.65 |
5,953.46 |
5,953.46 |
14.9K |
| 13:45 |
5,953.46 |
5,953.46 |
5,952.05 |
5,952.43 |
7.4K |
| 13:46 |
5,952.43 |
5,952.74 |
5,951.52 |
5,951.52 |
10.6K |
| 13:47 |
5,950.79 |
5,955.00 |
5,950.79 |
5,955.00 |
20.0K |
| 13:48 |
5,954.39 |
5,955.22 |
5,954.39 |
5,955.22 |
14.8K |
| 13:49 |
5,956.64 |
5,959.10 |
5,956.64 |
5,959.10 |
33.9K |
| 13:50 |
5,958.32 |
5,958.32 |
5,956.98 |
5,956.98 |
12.2K |
| 13:51 |
5,955.62 |
5,955.62 |
5,954.47 |
5,954.76 |
13.1K |
| 13:52 |
5,955.34 |
5,955.92 |
5,955.34 |
5,955.65 |
12.2K |
| 13:53 |
5,955.20 |
5,957.11 |
5,955.20 |
5,957.11 |
11.1K |
| 13:54 |
5,956.21 |
5,957.53 |
5,956.21 |
5,957.53 |
2.9K |
| 13:55 |
5,957.06 |
5,957.35 |
5,957.06 |
5,957.09 |
11.4K |
| 13:56 |
5,957.09 |
5,957.09 |
5,952.59 |
5,952.59 |
26.6K |
| 13:57 |
5,952.59 |
5,953.61 |
5,952.59 |
5,953.42 |
3.0K |
| 13:58 |
5,953.42 |
5,953.42 |
5,951.59 |
5,951.59 |
11.5K |
| 13:59 |
5,951.80 |
5,953.07 |
5,951.80 |
5,953.07 |
7.3K |
| 14:00 |
5,951.65 |
5,955.08 |
5,951.65 |
5,955.08 |
16.7K |
| 14:01 |
5,955.08 |
5,955.18 |
5,954.67 |
5,955.18 |
21.6K |
| 14:02 |
5,955.18 |
5,955.43 |
5,954.88 |
5,955.43 |
38.2K |
| 14:03 |
5,955.56 |
5,955.56 |
5,954.48 |
5,955.53 |
11.1K |
| 14:04 |
5,955.33 |
5,957.19 |
5,954.01 |
5,954.01 |
17.5K |
| 14:05 |
5,954.17 |
5,954.17 |
5,953.06 |
5,953.06 |
9.7K |
| 14:06 |
5,952.83 |
5,952.83 |
5,947.69 |
5,947.69 |
16.1K |
| 14:07 |
5,949.25 |
5,949.25 |
5,946.26 |
5,946.26 |
32.3K |
| 14:08 |
5,945.65 |
5,946.31 |
5,945.11 |
5,946.31 |
9.3K |
| 14:09 |
5,947.47 |
5,948.00 |
5,947.47 |
5,948.00 |
9.3K |
| 14:10 |
5,948.51 |
5,957.47 |
5,948.51 |
5,957.47 |
24.6K |
| 14:11 |
5,957.47 |
5,959.44 |
5,956.52 |
5,959.44 |
21.2K |
| 14:12 |
5,959.91 |
5,960.53 |
5,959.91 |
5,960.08 |
19.1K |
| 14:13 |
5,960.21 |
5,961.59 |
5,960.21 |
5,961.44 |
9.2K |
| 14:14 |
5,961.14 |
5,962.33 |
5,960.95 |
5,960.95 |
24.7K |
| 14:15 |
5,961.22 |
5,962.28 |
5,961.22 |
5,962.28 |
16.8K |
| 14:16 |
5,961.83 |
5,962.47 |
5,961.83 |
5,962.47 |
5.6K |
| 14:17 |
5,961.74 |
5,962.17 |
5,961.57 |
5,962.17 |
4.9K |
| 14:18 |
5,961.62 |
5,963.72 |
5,961.62 |
5,963.53 |
37.9K |
| 14:19 |
5,964.41 |
5,964.41 |
5,963.15 |
5,963.15 |
19.6K |
| 14:20 |
5,963.19 |
5,963.19 |
5,961.26 |
5,961.38 |
18.5K |
| 14:21 |
5,959.35 |
5,959.35 |
5,956.86 |
5,956.86 |
20.1K |
| 14:22 |
5,956.86 |
5,959.51 |
5,956.86 |
5,959.51 |
38.1K |
| 14:23 |
5,959.31 |
5,959.31 |
5,957.38 |
5,957.38 |
19.7K |
| 14:24 |
5,957.96 |
5,960.33 |
5,957.96 |
5,959.79 |
11.5K |
| 14:25 |
5,959.46 |
5,959.46 |
5,954.12 |
5,954.12 |
28.5K |
| 14:26 |
5,953.64 |
5,953.64 |
5,951.69 |
5,952.24 |
11.9K |
| 14:27 |
5,951.60 |
5,951.60 |
5,949.73 |
5,949.73 |
11.4K |
| 14:28 |
5,948.40 |
5,949.29 |
5,946.74 |
5,948.25 |
21.0K |
| 14:29 |
5,948.25 |
5,951.35 |
5,948.25 |
5,951.35 |
13.9K |
| 14:30 |
5,951.35 |
5,952.84 |
5,950.87 |
5,952.84 |
15.4K |
| 14:31 |
5,953.40 |
5,953.40 |
5,951.69 |
5,951.69 |
16.1K |
| 14:32 |
5,952.43 |
5,952.43 |
5,949.14 |
5,949.14 |
11.0K |
| 14:33 |
5,948.92 |
5,948.92 |
5,947.45 |
5,947.45 |
17.9K |
| 14:34 |
5,949.14 |
5,950.41 |
5,948.91 |
5,950.41 |
25.2K |
| 14:35 |
5,950.42 |
5,950.42 |
5,948.83 |
5,949.20 |
23.2K |
| 14:36 |
5,947.14 |
5,947.14 |
5,945.56 |
5,945.74 |
14.2K |
| 14:37 |
5,942.94 |
5,942.94 |
5,941.88 |
5,941.95 |
9.3K |
| 14:38 |
5,942.60 |
5,942.99 |
5,941.73 |
5,942.66 |
5.3K |
| 14:39 |
5,943.42 |
5,945.12 |
5,942.30 |
5,945.12 |
11.1K |
| 14:40 |
5,945.75 |
5,945.75 |
5,944.30 |
5,944.30 |
6.8K |
| 14:41 |
5,945.06 |
5,945.06 |
5,943.49 |
5,944.48 |
13.3K |
| 14:42 |
5,946.79 |
5,946.79 |
5,945.43 |
5,946.38 |
16.1K |
| 14:43 |
5,947.27 |
5,948.49 |
5,947.27 |
5,947.27 |
26.0K |
| 14:44 |
5,948.03 |
5,948.03 |
5,946.89 |
5,947.79 |
13.0K |
| 14:45 |
5,947.40 |
5,949.69 |
5,947.40 |
5,949.69 |
19.6K |
| 14:46 |
5,950.07 |
5,951.97 |
5,950.07 |
5,951.75 |
34.0K |
| 14:47 |
5,952.37 |
5,953.32 |
5,952.37 |
5,953.32 |
15.1K |
| 14:48 |
5,953.43 |
5,954.78 |
5,951.70 |
5,951.70 |
38.6K |
| 14:49 |
5,951.54 |
5,951.54 |
5,948.95 |
5,948.95 |
16.2K |
| 14:50 |
5,948.95 |
5,948.95 |
5,946.80 |
5,946.80 |
11.2K |
| 14:51 |
5,946.92 |
5,949.03 |
5,946.12 |
5,949.03 |
13.8K |
| 14:52 |
5,950.07 |
5,950.07 |
5,948.64 |
5,948.67 |
22.3K |
| 14:53 |
5,948.67 |
5,948.67 |
5,948.13 |
5,948.19 |
3.7K |
| 14:54 |
5,945.62 |
5,945.70 |
5,944.94 |
5,944.94 |
28.1K |
| 14:55 |
5,944.92 |
5,944.92 |
5,940.86 |
5,940.86 |
23.8K |
| 14:56 |
5,940.35 |
5,940.55 |
5,940.01 |
5,940.55 |
18.9K |
| 14:57 |
5,938.64 |
5,940.07 |
5,938.64 |
5,939.95 |
19.6K |
| 14:58 |
5,939.95 |
5,940.83 |
5,939.39 |
5,940.83 |
7.8K |
| 14:59 |
5,942.39 |
5,942.93 |
5,942.39 |
5,942.41 |
17.7K |
| 15:00 |
5,938.81 |
5,939.74 |
5,938.70 |
5,939.74 |
12.0K |
| 15:01 |
5,940.49 |
5,941.51 |
5,940.37 |
5,941.51 |
4.6K |
| 15:02 |
5,940.68 |
5,940.68 |
5,936.87 |
5,936.87 |
17.4K |
| 15:03 |
5,937.26 |
5,937.26 |
5,936.07 |
5,936.07 |
8.8K |
| 15:04 |
5,936.15 |
5,936.15 |
5,932.76 |
5,932.96 |
25.1K |
| 15:05 |
5,932.36 |
5,935.02 |
5,932.36 |
5,935.02 |
10.9K |
| 15:06 |
5,934.67 |
5,934.67 |
5,933.62 |
5,933.62 |
10.7K |
| 15:07 |
5,932.07 |
5,932.48 |
5,931.66 |
5,931.70 |
13.3K |
| 15:08 |
5,930.07 |
5,933.98 |
5,929.85 |
5,933.98 |
12.2K |
| 15:09 |
5,931.57 |
5,932.48 |
5,931.16 |
5,932.48 |
9.5K |
| 15:10 |
5,932.28 |
5,932.28 |
5,928.49 |
5,928.49 |
10.1K |
| 15:11 |
5,927.85 |
5,927.85 |
5,925.12 |
5,925.12 |
43.6K |
| 15:12 |
5,926.18 |
5,928.53 |
5,926.18 |
5,928.53 |
16.4K |
| 15:13 |
5,928.83 |
5,932.38 |
5,928.83 |
5,932.38 |
34.7K |
| 15:14 |
5,933.31 |
5,936.80 |
5,933.31 |
5,936.80 |
28.8K |
| 15:15 |
5,936.02 |
5,938.65 |
5,935.89 |
5,938.65 |
97.5K |
| 15:16 |
5,939.65 |
5,939.82 |
5,939.41 |
5,939.82 |
45.0K |
| 15:17 |
5,939.56 |
5,939.56 |
5,937.16 |
5,938.03 |
36.5K |
| 15:18 |
5,938.60 |
5,942.09 |
5,938.60 |
5,942.09 |
43.3K |
| 15:19 |
5,944.46 |
5,947.86 |
5,944.46 |
5,947.86 |
60.6K |
| 15:20 |
5,948.01 |
5,951.20 |
5,947.61 |
5,951.20 |
24.4K |
| 15:21 |
5,950.51 |
5,953.61 |
5,950.51 |
5,953.61 |
30.3K |
| 15:22 |
5,952.54 |
5,952.54 |
5,951.00 |
5,952.32 |
32.5K |
| 15:23 |
5,952.45 |
5,953.36 |
5,952.20 |
5,953.36 |
23.7K |
| 15:24 |
5,953.36 |
5,953.83 |
5,953.36 |
5,953.48 |
19.4K |
| 15:25 |
5,953.48 |
5,957.12 |
5,953.48 |
5,957.12 |
9.2K |
| 15:26 |
5,957.12 |
5,961.60 |
5,957.12 |
5,961.60 |
38.1K |
| 15:27 |
5,964.02 |
5,964.02 |
5,962.78 |
5,962.78 |
22.8K |
| 15:28 |
5,963.79 |
5,966.02 |
5,963.79 |
5,966.02 |
16.7K |
| 15:29 |
5,965.34 |
5,966.38 |
5,964.10 |
5,964.10 |
27.5K |
| 15:30 |
5,960.51 |
5,962.51 |
5,960.51 |
5,962.51 |
37.0K |
| 15:31 |
5,962.87 |
5,964.91 |
5,962.87 |
5,964.91 |
14.7K |
| 15:32 |
5,965.19 |
5,965.85 |
5,965.19 |
5,965.55 |
59.4K |
| 15:33 |
5,966.54 |
5,969.56 |
5,966.54 |
5,968.63 |
32.6K |
| 15:34 |
5,970.09 |
5,970.09 |
5,969.03 |
5,969.24 |
32.5K |
| 15:35 |
5,969.24 |
5,971.39 |
5,969.09 |
5,971.39 |
31.2K |
| 15:36 |
5,968.27 |
5,968.27 |
5,965.00 |
5,965.00 |
31.1K |
| 15:37 |
5,962.46 |
5,962.46 |
5,961.24 |
5,961.24 |
28.7K |
| 15:38 |
5,959.68 |
5,959.70 |
5,959.36 |
5,959.70 |
24.6K |
| 15:39 |
5,961.52 |
5,961.52 |
5,959.81 |
5,961.20 |
23.4K |
| 15:40 |
5,961.96 |
5,964.98 |
5,961.96 |
5,963.84 |
34.1K |
| 15:41 |
5,964.18 |
5,966.14 |
5,964.18 |
5,966.14 |
37.3K |
| 15:42 |
5,966.14 |
5,966.14 |
5,959.99 |
5,959.99 |
27.9K |
| 15:43 |
5,960.76 |
5,963.01 |
5,960.76 |
5,962.59 |
45.1K |
| 15:44 |
5,962.88 |
5,962.88 |
5,960.02 |
5,960.02 |
18.8K |
| 15:45 |
5,959.14 |
5,962.03 |
5,959.14 |
5,962.03 |
56.3K |
| 15:46 |
5,962.11 |
5,963.23 |
5,962.11 |
5,962.62 |
13.8K |
| 15:47 |
5,962.62 |
5,967.03 |
5,962.62 |
5,967.03 |
54.8K |
| 15:48 |
5,968.21 |
5,968.21 |
5,966.20 |
5,966.20 |
38.3K |
| 15:49 |
5,966.20 |
5,968.59 |
5,966.20 |
5,968.59 |
22.3K |
| 15:50 |
5,968.59 |
5,969.17 |
5,968.33 |
5,969.01 |
135.7K |
| 15:51 |
5,969.81 |
5,971.74 |
5,969.81 |
5,971.74 |
55.0K |
| 15:52 |
5,970.15 |
5,970.88 |
5,970.15 |
5,970.47 |
90.3K |
| 15:53 |
5,970.37 |
5,970.37 |
5,967.26 |
5,967.26 |
48.1K |
| 15:54 |
5,965.21 |
5,965.62 |
5,964.33 |
5,964.33 |
86.8K |
| 15:55 |
5,967.60 |
5,970.76 |
5,967.60 |
5,970.76 |
148.0K |
| 15:56 |
5,972.99 |
5,972.99 |
5,971.94 |
5,971.94 |
104.0K |
| 15:57 |
5,972.53 |
5,972.84 |
5,971.03 |
5,971.03 |
62.7K |
| 15:58 |
5,970.82 |
5,970.82 |
5,968.84 |
5,968.84 |
52.2K |
| 15:59 |
5,969.00 |
5,969.08 |
5,968.36 |
5,969.08 |
148.1K |
| 16:00 |
5,968.89 |
5,969.26 |
5,968.89 |
5,969.26 |
22,549.3K |
| 16:01 |
5,969.26 |
5,969.26 |
5,969.26 |
5,969.26 |
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
|