| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,040.90 |
6,052.89 |
6,040.90 |
6,048.85 |
1,862.4K |
| 09:31 |
6,048.46 |
6,052.10 |
6,048.46 |
6,049.90 |
13.5K |
| 09:32 |
6,053.91 |
6,057.07 |
6,050.79 |
6,050.79 |
9.4K |
| 09:33 |
6,051.69 |
6,055.25 |
6,051.69 |
6,055.25 |
9.2K |
| 09:34 |
6,056.23 |
6,058.88 |
6,054.22 |
6,058.83 |
8.9K |
| 09:35 |
6,058.50 |
6,078.00 |
6,058.50 |
6,078.00 |
13.2K |
| 09:36 |
6,076.34 |
6,076.82 |
6,075.26 |
6,075.26 |
9.2K |
| 09:37 |
6,078.84 |
6,080.12 |
6,078.84 |
6,080.08 |
4.5K |
| 09:38 |
6,080.54 |
6,080.54 |
6,078.36 |
6,079.27 |
4.8K |
| 09:39 |
6,078.52 |
6,078.52 |
6,075.76 |
6,076.14 |
6.0K |
| 09:40 |
6,078.32 |
6,078.32 |
6,076.10 |
6,078.03 |
9.2K |
| 09:41 |
6,080.47 |
6,082.30 |
6,080.47 |
6,082.30 |
7.3K |
| 09:42 |
6,081.19 |
6,083.32 |
6,081.19 |
6,083.32 |
13.8K |
| 09:43 |
6,083.32 |
6,084.93 |
6,083.32 |
6,084.88 |
18.4K |
| 09:44 |
6,086.30 |
6,090.34 |
6,086.30 |
6,090.34 |
14.0K |
| 09:45 |
6,092.55 |
6,094.29 |
6,092.55 |
6,093.99 |
19.4K |
| 09:46 |
6,092.09 |
6,094.96 |
6,092.09 |
6,094.96 |
8.8K |
| 09:47 |
6,097.72 |
6,099.30 |
6,097.72 |
6,098.87 |
23.1K |
| 09:48 |
6,097.57 |
6,098.51 |
6,097.18 |
6,097.18 |
6.2K |
| 09:49 |
6,097.22 |
6,097.22 |
6,092.92 |
6,093.05 |
8.6K |
| 09:50 |
6,093.58 |
6,093.58 |
6,089.62 |
6,092.69 |
9.7K |
| 09:51 |
6,094.25 |
6,094.25 |
6,093.47 |
6,093.47 |
4.6K |
| 09:52 |
6,093.44 |
6,095.05 |
6,093.44 |
6,094.67 |
11.5K |
| 09:53 |
6,096.21 |
6,096.60 |
6,094.49 |
6,094.49 |
5.3K |
| 09:54 |
6,093.57 |
6,093.57 |
6,091.18 |
6,091.18 |
14.2K |
| 09:55 |
6,090.76 |
6,090.76 |
6,088.72 |
6,088.72 |
6.6K |
| 09:56 |
6,087.31 |
6,088.81 |
6,087.31 |
6,088.81 |
10.6K |
| 09:57 |
6,090.10 |
6,090.10 |
6,088.29 |
6,088.29 |
3.0K |
| 09:58 |
6,087.54 |
6,087.54 |
6,085.62 |
6,085.62 |
17.3K |
| 09:59 |
6,083.91 |
6,083.91 |
6,081.88 |
6,082.47 |
11.2K |
| 10:00 |
6,081.43 |
6,081.43 |
6,080.60 |
6,081.31 |
18.5K |
| 10:01 |
6,082.14 |
6,083.81 |
6,081.03 |
6,081.59 |
22.6K |
| 10:02 |
6,081.20 |
6,081.20 |
6,079.46 |
6,080.60 |
23.0K |
| 10:03 |
6,080.14 |
6,080.70 |
6,078.68 |
6,078.68 |
10.5K |
| 10:04 |
6,077.85 |
6,079.96 |
6,077.85 |
6,079.96 |
11.6K |
| 10:05 |
6,080.70 |
6,081.32 |
6,079.81 |
6,079.81 |
7.1K |
| 10:06 |
6,079.16 |
6,079.65 |
6,078.85 |
6,078.85 |
7.6K |
| 10:07 |
6,081.16 |
6,083.30 |
6,081.16 |
6,083.30 |
11.0K |
| 10:08 |
6,082.69 |
6,082.69 |
6,080.58 |
6,080.58 |
6.0K |
| 10:09 |
6,079.00 |
6,079.00 |
6,076.19 |
6,077.74 |
8.2K |
| 10:10 |
6,078.90 |
6,080.55 |
6,078.90 |
6,080.55 |
4.1K |
| 10:11 |
6,079.77 |
6,080.76 |
6,079.77 |
6,079.77 |
8.5K |
| 10:12 |
6,079.38 |
6,080.90 |
6,079.38 |
6,080.84 |
3.1K |
| 10:13 |
6,079.15 |
6,079.15 |
6,076.79 |
6,077.14 |
9.3K |
| 10:14 |
6,078.02 |
6,078.41 |
6,078.02 |
6,078.15 |
2.9K |
| 10:15 |
6,077.44 |
6,080.60 |
6,077.44 |
6,080.60 |
7.3K |
| 10:16 |
6,082.15 |
6,082.15 |
6,080.84 |
6,080.84 |
5.5K |
| 10:17 |
6,080.53 |
6,080.53 |
6,079.72 |
6,079.72 |
5.1K |
| 10:18 |
6,079.33 |
6,079.71 |
6,079.33 |
6,079.71 |
6.3K |
| 10:19 |
6,077.50 |
6,077.98 |
6,076.71 |
6,077.59 |
9.2K |
| 10:20 |
6,077.55 |
6,077.65 |
6,076.62 |
6,076.62 |
1.8K |
| 10:21 |
6,077.65 |
6,079.07 |
6,077.65 |
6,079.07 |
2.4K |
| 10:22 |
6,077.04 |
6,077.14 |
6,076.69 |
6,077.14 |
6.2K |
| 10:23 |
6,076.62 |
6,076.62 |
6,076.24 |
6,076.24 |
3.0K |
| 10:24 |
6,076.24 |
6,076.24 |
6,074.41 |
6,074.41 |
7.0K |
| 10:25 |
6,073.64 |
6,075.91 |
6,073.46 |
6,074.55 |
8.0K |
| 10:26 |
6,074.53 |
6,074.53 |
6,072.25 |
6,073.03 |
4.6K |
| 10:27 |
6,073.24 |
6,073.98 |
6,073.24 |
6,073.98 |
1.9K |
| 10:28 |
6,075.03 |
6,075.03 |
6,071.27 |
6,071.27 |
3.9K |
| 10:29 |
6,071.27 |
6,072.70 |
6,071.27 |
6,072.70 |
8.6K |
| 10:30 |
6,072.15 |
6,072.54 |
6,069.76 |
6,069.76 |
6.8K |
| 10:31 |
6,070.02 |
6,071.94 |
6,070.02 |
6,071.94 |
4.6K |
| 10:32 |
6,071.89 |
6,073.04 |
6,071.42 |
6,073.04 |
4.9K |
| 10:33 |
6,072.43 |
6,072.43 |
6,071.39 |
6,071.39 |
5.0K |
| 10:34 |
6,071.78 |
6,071.78 |
6,066.63 |
6,066.63 |
9.4K |
| 10:35 |
6,065.60 |
6,067.78 |
6,065.60 |
6,067.78 |
5.9K |
| 10:36 |
6,068.96 |
6,070.98 |
6,068.96 |
6,069.29 |
6.5K |
| 10:37 |
6,067.06 |
6,067.06 |
6,066.47 |
6,066.98 |
7.8K |
| 10:38 |
6,066.98 |
6,071.08 |
6,066.98 |
6,071.08 |
6.0K |
| 10:39 |
6,071.08 |
6,071.86 |
6,070.71 |
6,071.10 |
4.4K |
| 10:40 |
6,071.16 |
6,071.16 |
6,069.87 |
6,069.87 |
4.2K |
| 10:41 |
6,068.97 |
6,068.97 |
6,067.14 |
6,067.14 |
7.1K |
| 10:42 |
6,068.22 |
6,069.47 |
6,068.19 |
6,069.47 |
6.1K |
| 10:43 |
6,069.08 |
6,069.58 |
6,069.08 |
6,069.58 |
3.0K |
| 10:44 |
6,070.55 |
6,073.41 |
6,070.55 |
6,073.38 |
9.8K |
| 10:45 |
6,073.66 |
6,073.66 |
6,070.35 |
6,070.35 |
6.1K |
| 10:46 |
6,067.47 |
6,067.98 |
6,067.29 |
6,067.29 |
5.3K |
| 10:47 |
6,066.05 |
6,069.87 |
6,066.05 |
6,069.87 |
8.3K |
| 10:48 |
6,069.24 |
6,069.24 |
6,064.78 |
6,064.78 |
7.8K |
| 10:49 |
6,065.15 |
6,066.40 |
6,065.15 |
6,066.05 |
4.0K |
| 10:50 |
6,065.66 |
6,065.66 |
6,064.21 |
6,065.36 |
7.4K |
| 10:51 |
6,065.79 |
6,065.79 |
6,064.37 |
6,064.37 |
8.3K |
| 10:52 |
6,065.58 |
6,065.58 |
6,063.60 |
6,063.60 |
4.9K |
| 10:53 |
6,064.02 |
6,064.02 |
6,062.28 |
6,062.70 |
14.2K |
| 10:54 |
6,063.22 |
6,063.28 |
6,062.77 |
6,062.77 |
4.7K |
| 10:55 |
6,061.43 |
6,062.55 |
6,060.50 |
6,060.50 |
11.1K |
| 10:56 |
6,062.06 |
6,064.33 |
6,062.06 |
6,064.33 |
12.0K |
| 10:57 |
6,064.11 |
6,065.30 |
6,063.58 |
6,063.83 |
16.4K |
| 10:58 |
6,065.21 |
6,069.21 |
6,065.21 |
6,069.21 |
10.6K |
| 10:59 |
6,068.62 |
6,068.62 |
6,067.34 |
6,067.91 |
8.7K |
| 11:00 |
6,070.03 |
6,071.18 |
6,068.50 |
6,071.18 |
12.4K |
| 11:01 |
6,071.58 |
6,071.58 |
6,070.68 |
6,070.68 |
4.1K |
| 11:02 |
6,070.29 |
6,071.87 |
6,069.38 |
6,071.87 |
5.0K |
| 11:03 |
6,072.22 |
6,073.12 |
6,072.22 |
6,072.47 |
3.3K |
| 11:04 |
6,070.77 |
6,071.04 |
6,069.87 |
6,071.04 |
4.1K |
| 11:05 |
6,071.06 |
6,073.59 |
6,071.06 |
6,073.55 |
2.9K |
| 11:06 |
6,074.39 |
6,075.02 |
6,074.25 |
6,074.50 |
3.8K |
| 11:07 |
6,074.44 |
6,074.44 |
6,073.42 |
6,073.42 |
4.7K |
| 11:08 |
6,073.42 |
6,074.49 |
6,073.42 |
6,074.49 |
4.8K |
| 11:09 |
6,074.40 |
6,075.96 |
6,074.40 |
6,075.69 |
4.3K |
| 11:10 |
6,076.78 |
6,079.42 |
6,076.40 |
6,079.42 |
8.6K |
| 11:11 |
6,079.09 |
6,080.38 |
6,079.09 |
6,080.38 |
4.6K |
| 11:12 |
6,081.90 |
6,085.18 |
6,081.90 |
6,085.18 |
5.6K |
| 11:13 |
6,085.24 |
6,085.57 |
6,084.19 |
6,084.19 |
3.6K |
| 11:14 |
6,084.19 |
6,084.75 |
6,083.80 |
6,084.75 |
3.6K |
| 11:15 |
6,084.13 |
6,084.89 |
6,084.07 |
6,084.08 |
8.0K |
| 11:16 |
6,084.16 |
6,084.55 |
6,083.40 |
6,083.40 |
5.8K |
| 11:17 |
6,083.85 |
6,083.88 |
6,083.77 |
6,083.88 |
5.1K |
| 11:18 |
6,084.14 |
6,087.13 |
6,084.14 |
6,086.74 |
3.9K |
| 11:19 |
6,086.05 |
6,086.82 |
6,086.05 |
6,086.43 |
5.0K |
| 11:20 |
6,086.82 |
6,086.94 |
6,085.11 |
6,085.11 |
5.3K |
| 11:21 |
6,085.03 |
6,085.03 |
6,084.49 |
6,084.88 |
4.1K |
| 11:22 |
6,085.48 |
6,085.62 |
6,085.11 |
6,085.11 |
7.6K |
| 11:23 |
6,086.14 |
6,086.47 |
6,086.14 |
6,086.47 |
4.6K |
| 11:24 |
6,085.82 |
6,086.21 |
6,085.76 |
6,086.21 |
3.8K |
| 11:25 |
6,086.22 |
6,086.35 |
6,085.48 |
6,085.48 |
4.7K |
| 11:26 |
6,084.45 |
6,084.70 |
6,084.45 |
6,084.70 |
5.9K |
| 11:27 |
6,083.54 |
6,084.28 |
6,083.54 |
6,083.73 |
4.7K |
| 11:28 |
6,084.52 |
6,085.42 |
6,084.52 |
6,085.42 |
5.8K |
| 11:29 |
6,086.07 |
6,086.07 |
6,086.07 |
6,086.07 |
4.9K |
| 11:30 |
6,084.81 |
6,085.61 |
6,083.71 |
6,085.61 |
10.4K |
| 11:31 |
6,086.34 |
6,086.69 |
6,085.28 |
6,085.55 |
7.4K |
| 11:32 |
6,085.16 |
6,085.16 |
6,082.84 |
6,082.84 |
17.5K |
| 11:33 |
6,081.86 |
6,081.86 |
6,078.48 |
6,078.48 |
7.4K |
| 11:34 |
6,078.34 |
6,078.48 |
6,077.58 |
6,077.58 |
8.6K |
| 11:35 |
6,077.27 |
6,077.66 |
6,076.75 |
6,076.75 |
3.6K |
| 11:36 |
6,077.38 |
6,078.38 |
6,077.38 |
6,077.82 |
7.1K |
| 11:37 |
6,078.44 |
6,081.57 |
6,078.44 |
6,081.57 |
9.1K |
| 11:38 |
6,082.47 |
6,082.47 |
6,081.69 |
6,082.23 |
7.2K |
| 11:39 |
6,082.29 |
6,083.21 |
6,082.19 |
6,082.19 |
7.3K |
| 11:40 |
6,080.85 |
6,083.40 |
6,080.69 |
6,083.40 |
8.5K |
| 11:41 |
6,085.46 |
6,085.46 |
6,082.44 |
6,082.44 |
7.0K |
| 11:42 |
6,082.68 |
6,083.58 |
6,082.68 |
6,082.80 |
2.3K |
| 11:43 |
6,082.80 |
6,083.31 |
6,079.49 |
6,079.49 |
13.5K |
| 11:44 |
6,079.46 |
6,082.41 |
6,078.67 |
6,082.41 |
4.3K |
| 11:45 |
6,083.36 |
6,083.36 |
6,081.55 |
6,081.66 |
4.5K |
| 11:46 |
6,081.54 |
6,083.14 |
6,081.54 |
6,083.14 |
4.5K |
| 11:47 |
6,084.62 |
6,086.11 |
6,084.62 |
6,086.11 |
12.4K |
| 11:48 |
6,086.23 |
6,087.83 |
6,086.23 |
6,087.83 |
17.0K |
| 11:49 |
6,087.17 |
6,087.56 |
6,087.17 |
6,087.56 |
3.4K |
| 11:50 |
6,087.56 |
6,087.74 |
6,087.56 |
6,087.74 |
4.8K |
| 11:51 |
6,087.86 |
6,087.86 |
6,087.34 |
6,087.40 |
4.7K |
| 11:52 |
6,087.40 |
6,089.32 |
6,087.40 |
6,089.32 |
9.2K |
| 11:53 |
6,089.31 |
6,089.31 |
6,088.06 |
6,088.61 |
4.8K |
| 11:54 |
6,088.48 |
6,089.57 |
6,088.48 |
6,089.57 |
3.8K |
| 11:55 |
6,089.57 |
6,089.57 |
6,088.68 |
6,088.68 |
4.1K |
| 11:56 |
6,088.68 |
6,088.83 |
6,087.80 |
6,088.83 |
2.1K |
| 11:57 |
6,089.28 |
6,089.42 |
6,089.10 |
6,089.10 |
7.3K |
| 11:58 |
6,088.28 |
6,088.72 |
6,087.81 |
6,087.81 |
5.1K |
| 11:59 |
6,087.56 |
6,087.56 |
6,086.16 |
6,086.16 |
4.4K |
| 12:00 |
6,086.94 |
6,087.24 |
6,086.94 |
6,086.99 |
4.4K |
| 12:01 |
6,085.19 |
6,086.19 |
6,085.19 |
6,086.19 |
5.1K |
| 12:02 |
6,087.10 |
6,087.10 |
6,086.61 |
6,086.67 |
5.2K |
| 12:03 |
6,086.67 |
6,086.83 |
6,086.61 |
6,086.83 |
0.6K |
| 12:04 |
6,087.09 |
6,088.08 |
6,087.09 |
6,088.08 |
3.5K |
| 12:05 |
6,088.18 |
6,088.19 |
6,087.95 |
6,088.19 |
0.5K |
| 12:06 |
6,088.19 |
6,089.95 |
6,088.19 |
6,089.95 |
20.9K |
| 12:07 |
6,089.86 |
6,089.86 |
6,089.62 |
6,089.63 |
21.6K |
| 12:08 |
6,090.59 |
6,090.98 |
6,090.59 |
6,090.92 |
16.5K |
| 12:09 |
6,091.44 |
6,091.44 |
6,091.25 |
6,091.25 |
7.4K |
| 12:10 |
6,091.25 |
6,092.91 |
6,091.25 |
6,092.72 |
3.2K |
| 12:11 |
6,093.00 |
6,093.35 |
6,092.74 |
6,093.19 |
3.5K |
| 12:12 |
6,093.58 |
6,093.68 |
6,092.49 |
6,092.49 |
6.0K |
| 12:13 |
6,092.49 |
6,093.67 |
6,092.49 |
6,093.67 |
5.1K |
| 12:14 |
6,093.89 |
6,094.19 |
6,093.74 |
6,093.80 |
1.6K |
| 12:15 |
6,093.80 |
6,094.03 |
6,093.80 |
6,094.03 |
3.0K |
| 12:16 |
6,093.10 |
6,093.10 |
6,091.37 |
6,091.37 |
7.4K |
| 12:17 |
6,091.37 |
6,093.51 |
6,091.37 |
6,093.51 |
2.4K |
| 12:18 |
6,093.51 |
6,095.03 |
6,093.51 |
6,095.03 |
2.5K |
| 12:19 |
6,095.07 |
6,095.07 |
6,093.21 |
6,093.21 |
8.4K |
| 12:20 |
6,092.62 |
6,093.02 |
6,092.62 |
6,093.02 |
2.5K |
| 12:21 |
6,092.49 |
6,092.49 |
6,091.61 |
6,091.61 |
4.0K |
| 12:22 |
6,092.07 |
6,093.59 |
6,092.07 |
6,092.63 |
8.5K |
| 12:23 |
6,092.83 |
6,093.14 |
6,092.51 |
6,093.14 |
4.6K |
| 12:24 |
6,093.14 |
6,093.53 |
6,093.10 |
6,093.10 |
1.7K |
| 12:25 |
6,093.39 |
6,094.28 |
6,093.32 |
6,094.28 |
4.9K |
| 12:26 |
6,093.25 |
6,093.25 |
6,092.30 |
6,092.93 |
7.5K |
| 12:27 |
6,092.76 |
6,093.03 |
6,092.76 |
6,093.03 |
4.5K |
| 12:28 |
6,093.03 |
6,093.03 |
6,092.06 |
6,092.06 |
2.7K |
| 12:29 |
6,092.18 |
6,092.31 |
6,091.46 |
6,091.46 |
3.2K |
| 12:30 |
6,091.43 |
6,091.43 |
6,089.80 |
6,089.80 |
3.0K |
| 12:31 |
6,089.24 |
6,089.75 |
6,088.97 |
6,089.75 |
3.5K |
| 12:32 |
6,089.19 |
6,089.19 |
6,087.14 |
6,088.95 |
28.1K |
| 12:33 |
6,089.20 |
6,089.73 |
6,089.20 |
6,089.73 |
2.8K |
| 12:34 |
6,089.09 |
6,089.09 |
6,088.59 |
6,088.59 |
2.4K |
| 12:35 |
6,088.27 |
6,088.72 |
6,087.74 |
6,087.74 |
4.6K |
| 12:36 |
6,088.79 |
6,089.73 |
6,088.79 |
6,089.28 |
3.7K |
| 12:37 |
6,089.34 |
6,089.44 |
6,088.31 |
6,089.44 |
5.3K |
| 12:38 |
6,089.44 |
6,089.76 |
6,089.21 |
6,089.76 |
4.5K |
| 12:39 |
6,090.47 |
6,090.47 |
6,088.79 |
6,088.92 |
7.6K |
| 12:40 |
6,087.51 |
6,087.51 |
6,085.05 |
6,085.05 |
9.6K |
| 12:41 |
6,085.25 |
6,085.56 |
6,084.53 |
6,085.56 |
6.8K |
| 12:42 |
6,086.86 |
6,086.86 |
6,085.64 |
6,085.64 |
8.5K |
| 12:43 |
6,084.97 |
6,084.97 |
6,083.24 |
6,083.24 |
4.3K |
| 12:44 |
6,083.21 |
6,084.48 |
6,083.21 |
6,084.48 |
2.8K |
| 12:45 |
6,085.24 |
6,085.89 |
6,085.24 |
6,085.81 |
5.7K |
| 12:46 |
6,085.74 |
6,086.29 |
6,085.70 |
6,085.86 |
6.4K |
| 12:47 |
6,085.28 |
6,086.69 |
6,085.28 |
6,086.69 |
8.7K |
| 12:48 |
6,086.15 |
6,086.15 |
6,085.62 |
6,085.62 |
5.5K |
| 12:49 |
6,085.62 |
6,086.03 |
6,085.38 |
6,086.03 |
5.0K |
| 12:50 |
6,086.93 |
6,086.93 |
6,086.15 |
6,086.80 |
13.4K |
| 12:51 |
6,086.41 |
6,087.44 |
6,086.24 |
6,087.44 |
7.4K |
| 12:52 |
6,087.80 |
6,089.48 |
6,087.80 |
6,089.48 |
2.5K |
| 12:53 |
6,089.41 |
6,089.41 |
6,088.37 |
6,088.37 |
8.0K |
| 12:54 |
6,089.25 |
6,089.68 |
6,089.25 |
6,089.68 |
2.4K |
| 12:55 |
6,090.23 |
6,091.01 |
6,090.23 |
6,091.01 |
6.0K |
| 12:56 |
6,091.01 |
6,091.01 |
6,090.07 |
6,090.07 |
4.2K |
| 12:57 |
6,090.30 |
6,090.30 |
6,089.38 |
6,089.38 |
2.9K |
| 12:58 |
6,090.14 |
6,090.53 |
6,089.50 |
6,089.50 |
5.6K |
| 12:59 |
6,089.38 |
6,089.50 |
6,088.46 |
6,088.46 |
3.7K |
| 13:00 |
6,088.63 |
6,090.63 |
6,088.63 |
6,090.63 |
3.2K |
| 13:01 |
6,090.03 |
6,090.03 |
6,088.04 |
6,089.20 |
8.9K |
| 13:02 |
6,089.30 |
6,089.93 |
6,088.46 |
6,089.93 |
3.7K |
| 13:03 |
6,089.35 |
6,089.59 |
6,088.52 |
6,088.52 |
7.6K |
| 13:04 |
6,088.27 |
6,088.27 |
6,085.62 |
6,085.62 |
2.1K |
| 13:05 |
6,085.68 |
6,086.07 |
6,085.56 |
6,086.07 |
1.5K |
| 13:06 |
6,087.41 |
6,089.22 |
6,087.41 |
6,089.22 |
5.9K |
| 13:07 |
6,090.60 |
6,090.70 |
6,089.30 |
6,089.30 |
8.2K |
| 13:08 |
6,088.19 |
6,089.98 |
6,088.19 |
6,088.79 |
6.2K |
| 13:09 |
6,088.79 |
6,089.52 |
6,088.64 |
6,088.64 |
4.0K |
| 13:10 |
6,089.03 |
6,090.51 |
6,089.03 |
6,090.51 |
3.2K |
| 13:11 |
6,091.52 |
6,092.14 |
6,091.52 |
6,092.14 |
2.9K |
| 13:12 |
6,092.53 |
6,094.55 |
6,092.53 |
6,094.55 |
6.1K |
| 13:13 |
6,095.33 |
6,096.52 |
6,095.09 |
6,096.52 |
16.7K |
| 13:14 |
6,096.39 |
6,096.92 |
6,096.39 |
6,096.92 |
7.9K |
| 13:15 |
6,096.53 |
6,096.53 |
6,095.69 |
6,095.69 |
8.9K |
| 13:16 |
6,095.63 |
6,095.82 |
6,094.37 |
6,094.78 |
33.2K |
| 13:17 |
6,094.66 |
6,095.20 |
6,094.66 |
6,095.04 |
3.9K |
| 13:18 |
6,095.48 |
6,096.67 |
6,095.48 |
6,096.67 |
9.7K |
| 13:19 |
6,096.67 |
6,096.67 |
6,096.16 |
6,096.31 |
2.7K |
| 13:20 |
6,095.73 |
6,095.73 |
6,094.58 |
6,094.58 |
7.7K |
| 13:21 |
6,094.34 |
6,095.25 |
6,094.34 |
6,094.87 |
6.2K |
| 13:22 |
6,094.90 |
6,095.84 |
6,094.90 |
6,095.84 |
4.6K |
| 13:23 |
6,095.84 |
6,096.14 |
6,095.84 |
6,096.14 |
1.4K |
| 13:24 |
6,095.41 |
6,096.63 |
6,095.41 |
6,095.98 |
15.0K |
| 13:25 |
6,095.98 |
6,096.76 |
6,095.68 |
6,096.76 |
5.6K |
| 13:26 |
6,096.76 |
6,097.90 |
6,096.76 |
6,097.90 |
2.7K |
| 13:27 |
6,097.77 |
6,099.80 |
6,097.68 |
6,099.80 |
16.0K |
| 13:28 |
6,099.80 |
6,099.80 |
6,099.32 |
6,099.32 |
3.8K |
| 13:29 |
6,098.93 |
6,098.93 |
6,097.62 |
6,097.62 |
8.4K |
| 13:30 |
6,097.62 |
6,099.04 |
6,097.62 |
6,099.04 |
3.5K |
| 13:31 |
6,099.64 |
6,099.77 |
6,099.64 |
6,099.75 |
2.8K |
| 13:32 |
6,100.26 |
6,101.26 |
6,100.26 |
6,100.96 |
13.8K |
| 13:33 |
6,100.96 |
6,101.70 |
6,100.96 |
6,101.70 |
4.9K |
| 13:34 |
6,101.02 |
6,101.59 |
6,101.02 |
6,101.59 |
4.4K |
| 13:35 |
6,101.91 |
6,102.37 |
6,101.91 |
6,102.08 |
11.9K |
| 13:36 |
6,101.56 |
6,102.92 |
6,101.56 |
6,101.89 |
16.2K |
| 13:37 |
6,102.33 |
6,103.31 |
6,102.33 |
6,103.31 |
17.8K |
| 13:38 |
6,103.12 |
6,103.25 |
6,103.12 |
6,103.12 |
5.4K |
| 13:39 |
6,103.05 |
6,103.52 |
6,103.05 |
6,103.52 |
21.4K |
| 13:40 |
6,102.98 |
6,102.98 |
6,102.53 |
6,102.78 |
19.1K |
| 13:41 |
6,102.78 |
6,102.78 |
6,102.37 |
6,102.49 |
6.6K |
| 13:42 |
6,101.98 |
6,102.11 |
6,101.85 |
6,101.85 |
4.6K |
| 13:43 |
6,101.85 |
6,101.91 |
6,101.27 |
6,101.85 |
5.4K |
| 13:44 |
6,100.51 |
6,101.80 |
6,100.51 |
6,101.80 |
7.5K |
| 13:45 |
6,101.41 |
6,101.67 |
6,101.41 |
6,101.54 |
1.9K |
| 13:46 |
6,101.29 |
6,101.29 |
6,100.82 |
6,100.85 |
3.2K |
| 13:47 |
6,100.85 |
6,100.98 |
6,100.31 |
6,100.31 |
3.2K |
| 13:48 |
6,099.86 |
6,099.86 |
6,099.42 |
6,099.42 |
3.7K |
| 13:49 |
6,100.06 |
6,100.06 |
6,099.74 |
6,099.74 |
4.5K |
| 13:50 |
6,099.29 |
6,099.68 |
6,099.29 |
6,099.68 |
4.3K |
| 13:51 |
6,100.00 |
6,100.57 |
6,100.00 |
6,100.33 |
6.1K |
| 13:52 |
6,100.27 |
6,101.50 |
6,100.27 |
6,101.31 |
6.9K |
| 13:53 |
6,101.66 |
6,103.08 |
6,101.66 |
6,103.08 |
13.4K |
| 13:54 |
6,102.43 |
6,102.56 |
6,102.23 |
6,102.23 |
6.0K |
| 13:55 |
6,102.87 |
6,102.87 |
6,102.53 |
6,102.53 |
2.1K |
| 13:56 |
6,102.31 |
6,103.26 |
6,102.08 |
6,103.26 |
8.6K |
| 13:57 |
6,103.32 |
6,103.51 |
6,102.90 |
6,102.98 |
4.8K |
| 13:58 |
6,102.98 |
6,103.57 |
6,102.98 |
6,103.26 |
2.3K |
| 13:59 |
6,103.42 |
6,103.84 |
6,103.42 |
6,103.84 |
5.4K |
| 14:00 |
6,103.84 |
6,106.57 |
6,103.84 |
6,106.06 |
17.8K |
| 14:01 |
6,106.91 |
6,107.01 |
6,106.81 |
6,107.01 |
9.3K |
| 14:02 |
6,105.46 |
6,106.26 |
6,105.46 |
6,106.26 |
8.6K |
| 14:03 |
6,106.26 |
6,106.26 |
6,105.04 |
6,105.04 |
6.5K |
| 14:04 |
6,104.87 |
6,105.35 |
6,104.62 |
6,105.35 |
4.3K |
| 14:05 |
6,105.15 |
6,105.40 |
6,104.90 |
6,105.40 |
12.9K |
| 14:06 |
6,105.32 |
6,106.00 |
6,105.32 |
6,106.00 |
3.2K |
| 14:07 |
6,106.15 |
6,106.15 |
6,104.88 |
6,104.88 |
25.2K |
| 14:08 |
6,104.88 |
6,104.88 |
6,104.51 |
6,104.51 |
4.9K |
| 14:09 |
6,104.36 |
6,105.23 |
6,104.36 |
6,105.12 |
6.8K |
| 14:10 |
6,105.27 |
6,105.27 |
6,102.66 |
6,102.66 |
29.9K |
| 14:11 |
6,102.94 |
6,104.23 |
6,102.94 |
6,104.10 |
2.0K |
| 14:12 |
6,105.12 |
6,106.06 |
6,105.12 |
6,105.80 |
4.5K |
| 14:13 |
6,107.05 |
6,108.10 |
6,106.78 |
6,108.10 |
48.8K |
| 14:14 |
6,108.67 |
6,108.79 |
6,108.67 |
6,108.79 |
2.6K |
| 14:15 |
6,109.03 |
6,109.03 |
6,108.71 |
6,108.97 |
10.5K |
| 14:16 |
6,106.53 |
6,106.53 |
6,104.80 |
6,104.88 |
37.2K |
| 14:17 |
6,104.88 |
6,107.05 |
6,104.88 |
6,107.05 |
16.7K |
| 14:18 |
6,106.48 |
6,106.62 |
6,106.48 |
6,106.62 |
17.5K |
| 14:19 |
6,107.25 |
6,107.25 |
6,107.09 |
6,107.12 |
12.7K |
| 14:20 |
6,106.44 |
6,106.54 |
6,106.39 |
6,106.39 |
6.5K |
| 14:21 |
6,106.21 |
6,106.21 |
6,105.24 |
6,105.24 |
8.1K |
| 14:22 |
6,105.32 |
6,105.32 |
6,105.03 |
6,105.14 |
20.4K |
| 14:23 |
6,105.67 |
6,107.66 |
6,105.67 |
6,107.66 |
6.5K |
| 14:24 |
6,107.48 |
6,109.04 |
6,107.28 |
6,109.04 |
11.3K |
| 14:25 |
6,108.69 |
6,108.79 |
6,108.63 |
6,108.72 |
3.8K |
| 14:26 |
6,108.82 |
6,109.19 |
6,108.82 |
6,109.19 |
2.4K |
| 14:27 |
6,109.38 |
6,109.38 |
6,108.94 |
6,108.98 |
3.9K |
| 14:28 |
6,109.22 |
6,109.22 |
6,108.99 |
6,109.21 |
3.7K |
| 14:29 |
6,110.27 |
6,110.27 |
6,109.23 |
6,109.35 |
9.5K |
| 14:30 |
6,109.33 |
6,110.90 |
6,109.33 |
6,110.90 |
9.3K |
| 14:31 |
6,110.95 |
6,112.12 |
6,110.95 |
6,112.12 |
8.7K |
| 14:32 |
6,112.06 |
6,112.06 |
6,111.47 |
6,111.53 |
4.5K |
| 14:33 |
6,111.28 |
6,111.28 |
6,110.40 |
6,110.40 |
8.7K |
| 14:34 |
6,110.58 |
6,111.33 |
6,110.58 |
6,111.33 |
3.2K |
| 14:35 |
6,110.70 |
6,110.70 |
6,110.17 |
6,110.17 |
5.3K |
| 14:36 |
6,110.17 |
6,110.17 |
6,109.00 |
6,109.00 |
5.0K |
| 14:37 |
6,109.09 |
6,109.09 |
6,108.74 |
6,108.74 |
4.0K |
| 14:38 |
6,108.74 |
6,109.46 |
6,108.74 |
6,109.25 |
3.2K |
| 14:39 |
6,109.25 |
6,109.44 |
6,109.20 |
6,109.44 |
4.2K |
| 14:40 |
6,109.65 |
6,109.65 |
6,109.59 |
6,109.63 |
4.9K |
| 14:41 |
6,109.63 |
6,110.32 |
6,109.63 |
6,110.32 |
1.8K |
| 14:42 |
6,111.73 |
6,111.85 |
6,111.73 |
6,111.85 |
4.0K |
| 14:43 |
6,111.61 |
6,111.80 |
6,110.92 |
6,111.80 |
10.4K |
| 14:44 |
6,111.67 |
6,112.28 |
6,111.67 |
6,112.02 |
4.5K |
| 14:45 |
6,112.80 |
6,112.80 |
6,112.44 |
6,112.44 |
6.2K |
| 14:46 |
6,112.28 |
6,112.28 |
6,112.28 |
6,112.28 |
1.9K |
| 14:47 |
6,112.41 |
6,114.46 |
6,112.41 |
6,114.46 |
24.0K |
| 14:48 |
6,115.18 |
6,115.43 |
6,114.74 |
6,115.43 |
19.9K |
| 14:49 |
6,116.62 |
6,117.96 |
6,116.62 |
6,117.95 |
11.2K |
| 14:50 |
6,118.99 |
6,120.81 |
6,118.99 |
6,120.81 |
17.4K |
| 14:51 |
6,120.81 |
6,121.96 |
6,120.81 |
6,121.96 |
2.4K |
| 14:52 |
6,122.15 |
6,122.15 |
6,121.04 |
6,121.48 |
12.1K |
| 14:53 |
6,120.88 |
6,122.14 |
6,120.88 |
6,122.14 |
8.7K |
| 14:54 |
6,121.56 |
6,121.90 |
6,121.04 |
6,121.90 |
5.5K |
| 14:55 |
6,122.52 |
6,123.54 |
6,122.52 |
6,123.21 |
10.3K |
| 14:56 |
6,123.79 |
6,124.25 |
6,123.27 |
6,124.25 |
9.8K |
| 14:57 |
6,123.86 |
6,123.86 |
6,123.19 |
6,123.19 |
5.0K |
| 14:58 |
6,122.90 |
6,123.68 |
6,122.90 |
6,123.17 |
10.6K |
| 14:59 |
6,122.95 |
6,122.95 |
6,121.62 |
6,121.93 |
6.7K |
| 15:00 |
6,121.71 |
6,121.71 |
6,120.37 |
6,120.72 |
16.1K |
| 15:01 |
6,121.11 |
6,121.55 |
6,121.11 |
6,121.55 |
5.5K |
| 15:02 |
6,121.49 |
6,121.49 |
6,120.86 |
6,121.03 |
7.3K |
| 15:03 |
6,121.81 |
6,121.91 |
6,121.76 |
6,121.91 |
6.5K |
| 15:04 |
6,121.84 |
6,123.75 |
6,121.84 |
6,123.75 |
13.9K |
| 15:05 |
6,123.81 |
6,125.36 |
6,123.81 |
6,125.36 |
10.2K |
| 15:06 |
6,125.48 |
6,125.61 |
6,125.48 |
6,125.61 |
7.2K |
| 15:07 |
6,125.85 |
6,126.06 |
6,125.77 |
6,125.77 |
7.9K |
| 15:08 |
6,125.77 |
6,125.77 |
6,124.96 |
6,124.96 |
7.4K |
| 15:09 |
6,124.96 |
6,124.96 |
6,124.33 |
6,124.36 |
4.1K |
| 15:10 |
6,124.17 |
6,124.44 |
6,123.75 |
6,123.75 |
15.6K |
| 15:11 |
6,123.49 |
6,124.15 |
6,123.49 |
6,123.54 |
7.0K |
| 15:12 |
6,124.57 |
6,127.31 |
6,124.57 |
6,127.31 |
15.3K |
| 15:13 |
6,127.31 |
6,128.06 |
6,127.31 |
6,127.78 |
13.5K |
| 15:14 |
6,128.41 |
6,128.87 |
6,128.41 |
6,128.87 |
8.1K |
| 15:15 |
6,129.75 |
6,129.75 |
6,127.72 |
6,127.72 |
14.9K |
| 15:16 |
6,127.91 |
6,128.80 |
6,127.91 |
6,128.11 |
8.2K |
| 15:17 |
6,129.07 |
6,129.25 |
6,128.89 |
6,129.25 |
7.3K |
| 15:18 |
6,129.12 |
6,129.35 |
6,128.41 |
6,128.41 |
4.4K |
| 15:19 |
6,128.23 |
6,129.76 |
6,128.23 |
6,129.76 |
17.2K |
| 15:20 |
6,130.19 |
6,130.82 |
6,130.15 |
6,130.82 |
5.2K |
| 15:21 |
6,130.43 |
6,131.42 |
6,130.43 |
6,131.42 |
7.4K |
| 15:22 |
6,131.19 |
6,131.19 |
6,130.48 |
6,130.56 |
7.9K |
| 15:23 |
6,130.51 |
6,130.51 |
6,128.86 |
6,128.99 |
13.7K |
| 15:24 |
6,128.34 |
6,128.46 |
6,127.72 |
6,127.72 |
6.4K |
| 15:25 |
6,126.19 |
6,126.26 |
6,125.91 |
6,126.26 |
16.6K |
| 15:26 |
6,126.26 |
6,126.96 |
6,126.16 |
6,126.96 |
7.4K |
| 15:27 |
6,125.69 |
6,126.53 |
6,125.69 |
6,125.78 |
14.8K |
| 15:28 |
6,126.08 |
6,128.27 |
6,126.08 |
6,128.27 |
14.8K |
| 15:29 |
6,128.14 |
6,128.14 |
6,127.07 |
6,127.48 |
12.8K |
| 15:30 |
6,127.56 |
6,130.39 |
6,127.56 |
6,130.39 |
42.6K |
| 15:31 |
6,130.08 |
6,130.08 |
6,128.53 |
6,128.53 |
18.1K |
| 15:32 |
6,128.92 |
6,129.60 |
6,128.92 |
6,129.48 |
10.5K |
| 15:33 |
6,129.65 |
6,129.65 |
6,128.64 |
6,128.64 |
21.9K |
| 15:34 |
6,129.01 |
6,129.01 |
6,126.37 |
6,126.98 |
47.2K |
| 15:35 |
6,127.30 |
6,127.30 |
6,126.37 |
6,126.49 |
14.0K |
| 15:36 |
6,127.19 |
6,127.44 |
6,126.05 |
6,126.93 |
15.7K |
| 15:37 |
6,128.86 |
6,128.93 |
6,127.63 |
6,128.93 |
18.8K |
| 15:38 |
6,128.64 |
6,128.64 |
6,128.01 |
6,128.01 |
7.7K |
| 15:39 |
6,127.89 |
6,127.89 |
6,126.59 |
6,126.68 |
6.0K |
| 15:40 |
6,126.60 |
6,126.60 |
6,125.92 |
6,125.92 |
6.4K |
| 15:41 |
6,126.29 |
6,126.45 |
6,126.25 |
6,126.45 |
14.1K |
| 15:42 |
6,126.97 |
6,126.97 |
6,125.09 |
6,125.16 |
14.7K |
| 15:43 |
6,125.30 |
6,125.76 |
6,125.30 |
6,125.60 |
14.3K |
| 15:44 |
6,125.60 |
6,126.11 |
6,125.60 |
6,125.70 |
16.2K |
| 15:45 |
6,126.18 |
6,126.41 |
6,126.14 |
6,126.14 |
15.0K |
| 15:46 |
6,125.69 |
6,125.69 |
6,124.69 |
6,125.08 |
25.9K |
| 15:47 |
6,124.47 |
6,124.63 |
6,124.29 |
6,124.29 |
27.5K |
| 15:48 |
6,125.05 |
6,125.05 |
6,123.65 |
6,123.65 |
15.7K |
| 15:49 |
6,123.84 |
6,125.66 |
6,123.84 |
6,125.34 |
28.9K |
| 15:50 |
6,123.93 |
6,128.99 |
6,123.93 |
6,128.35 |
79.0K |
| 15:51 |
6,127.36 |
6,127.36 |
6,126.93 |
6,127.04 |
24.9K |
| 15:52 |
6,127.21 |
6,128.41 |
6,127.21 |
6,127.94 |
25.7K |
| 15:53 |
6,126.96 |
6,127.79 |
6,126.96 |
6,127.33 |
42.1K |
| 15:54 |
6,126.91 |
6,128.23 |
6,126.91 |
6,128.23 |
35.2K |
| 15:55 |
6,128.43 |
6,129.33 |
6,126.76 |
6,129.33 |
59.4K |
| 15:56 |
6,128.26 |
6,128.26 |
6,127.33 |
6,127.41 |
84.3K |
| 15:57 |
6,125.74 |
6,126.97 |
6,123.24 |
6,123.24 |
78.1K |
| 15:58 |
6,123.72 |
6,123.72 |
6,122.39 |
6,122.92 |
70.0K |
| 15:59 |
6,122.80 |
6,122.80 |
6,120.59 |
6,120.59 |
100.5K |
| 16:00 |
6,118.99 |
6,118.99 |
6,118.68 |
6,118.68 |
19,848.0K |
| 16:01 |
6,118.68 |
6,118.68 |
6,118.68 |
6,118.68 |
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
|