| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,118.68 |
6,118.68 |
6,088.91 |
6,090.24 |
225.5K |
| 09:31 |
6,076.13 |
6,080.71 |
6,075.95 |
6,080.71 |
167.7K |
| 09:32 |
6,079.28 |
6,084.18 |
6,079.28 |
6,084.18 |
53.3K |
| 09:33 |
6,084.56 |
6,084.56 |
6,081.89 |
6,081.89 |
21.1K |
| 09:34 |
6,081.13 |
6,083.38 |
6,079.09 |
6,079.09 |
38.2K |
| 09:35 |
6,079.87 |
6,084.95 |
6,079.87 |
6,084.32 |
25.1K |
| 09:36 |
6,086.51 |
6,093.80 |
6,086.51 |
6,092.66 |
30.2K |
| 09:37 |
6,093.81 |
6,093.81 |
6,086.64 |
6,086.64 |
15.9K |
| 09:38 |
6,087.16 |
6,087.46 |
6,083.71 |
6,083.71 |
16.1K |
| 09:39 |
6,084.56 |
6,085.13 |
6,078.69 |
6,078.69 |
42.5K |
| 09:40 |
6,078.30 |
6,080.32 |
6,078.30 |
6,079.76 |
18.4K |
| 09:41 |
6,077.77 |
6,084.24 |
6,077.77 |
6,084.24 |
28.6K |
| 09:42 |
6,085.57 |
6,089.77 |
6,085.57 |
6,089.77 |
25.7K |
| 09:43 |
6,087.24 |
6,089.90 |
6,086.82 |
6,089.90 |
13.4K |
| 09:44 |
6,088.75 |
6,088.75 |
6,084.53 |
6,084.53 |
12.6K |
| 09:45 |
6,085.20 |
6,085.20 |
6,083.53 |
6,083.64 |
12.8K |
| 09:46 |
6,089.24 |
6,089.87 |
6,088.39 |
6,089.48 |
14.5K |
| 09:47 |
6,089.03 |
6,089.03 |
6,085.74 |
6,087.11 |
18.4K |
| 09:48 |
6,086.88 |
6,087.08 |
6,085.64 |
6,087.08 |
11.7K |
| 09:49 |
6,089.27 |
6,093.35 |
6,088.43 |
6,093.35 |
27.2K |
| 09:50 |
6,091.88 |
6,091.88 |
6,086.03 |
6,086.03 |
24.9K |
| 09:51 |
6,084.37 |
6,085.98 |
6,083.21 |
6,085.98 |
15.1K |
| 09:52 |
6,086.94 |
6,087.18 |
6,083.02 |
6,083.02 |
7.6K |
| 09:53 |
6,084.33 |
6,084.33 |
6,083.05 |
6,083.05 |
9.7K |
| 09:54 |
6,083.36 |
6,084.75 |
6,083.25 |
6,083.82 |
15.8K |
| 09:55 |
6,083.89 |
6,083.89 |
6,079.33 |
6,080.63 |
21.5K |
| 09:56 |
6,079.45 |
6,080.83 |
6,079.45 |
6,079.99 |
12.1K |
| 09:57 |
6,081.36 |
6,081.36 |
6,078.62 |
6,078.62 |
8.8K |
| 09:58 |
6,077.37 |
6,077.37 |
6,074.91 |
6,077.19 |
30.2K |
| 09:59 |
6,078.93 |
6,079.32 |
6,078.16 |
6,078.16 |
17.2K |
| 10:00 |
6,078.55 |
6,078.55 |
6,075.29 |
6,075.42 |
12.2K |
| 10:01 |
6,073.98 |
6,076.30 |
6,073.98 |
6,076.09 |
17.3K |
| 10:02 |
6,077.28 |
6,077.40 |
6,075.55 |
6,075.55 |
15.3K |
| 10:03 |
6,074.52 |
6,075.68 |
6,074.52 |
6,074.81 |
7.9K |
| 10:04 |
6,076.12 |
6,076.75 |
6,076.12 |
6,076.69 |
9.4K |
| 10:05 |
6,076.69 |
6,079.50 |
6,076.69 |
6,079.30 |
14.4K |
| 10:06 |
6,078.95 |
6,081.37 |
6,078.04 |
6,078.04 |
29.0K |
| 10:07 |
6,079.30 |
6,081.97 |
6,079.30 |
6,080.78 |
12.6K |
| 10:08 |
6,081.87 |
6,081.87 |
6,079.45 |
6,079.45 |
6.3K |
| 10:09 |
6,078.73 |
6,078.73 |
6,074.65 |
6,074.65 |
10.2K |
| 10:10 |
6,076.99 |
6,079.85 |
6,076.99 |
6,079.85 |
9.1K |
| 10:11 |
6,078.79 |
6,078.79 |
6,074.08 |
6,074.08 |
15.5K |
| 10:12 |
6,072.29 |
6,074.91 |
6,072.29 |
6,074.75 |
16.0K |
| 10:13 |
6,074.75 |
6,074.75 |
6,073.09 |
6,073.09 |
5.2K |
| 10:14 |
6,073.15 |
6,073.92 |
6,073.15 |
6,073.73 |
5.3K |
| 10:15 |
6,072.82 |
6,076.02 |
6,072.82 |
6,076.02 |
8.5K |
| 10:16 |
6,076.60 |
6,076.60 |
6,074.60 |
6,074.60 |
10.7K |
| 10:17 |
6,074.03 |
6,075.03 |
6,074.03 |
6,075.03 |
5.2K |
| 10:18 |
6,071.93 |
6,076.51 |
6,071.93 |
6,076.51 |
11.4K |
| 10:19 |
6,075.83 |
6,075.83 |
6,070.96 |
6,070.96 |
17.2K |
| 10:20 |
6,071.56 |
6,073.99 |
6,071.56 |
6,073.49 |
11.2K |
| 10:21 |
6,073.76 |
6,074.12 |
6,072.16 |
6,074.12 |
6.6K |
| 10:22 |
6,072.86 |
6,074.07 |
6,072.86 |
6,074.07 |
19.3K |
| 10:23 |
6,074.46 |
6,074.46 |
6,073.61 |
6,073.61 |
3.9K |
| 10:24 |
6,073.00 |
6,073.24 |
6,072.73 |
6,072.86 |
9.2K |
| 10:25 |
6,073.11 |
6,073.76 |
6,072.72 |
6,073.76 |
6.9K |
| 10:26 |
6,072.91 |
6,073.31 |
6,072.04 |
6,072.04 |
24.4K |
| 10:27 |
6,072.21 |
6,072.61 |
6,072.11 |
6,072.35 |
6.8K |
| 10:28 |
6,073.31 |
6,073.63 |
6,073.06 |
6,073.42 |
6.0K |
| 10:29 |
6,072.74 |
6,075.58 |
6,072.74 |
6,075.58 |
13.6K |
| 10:30 |
6,076.13 |
6,076.76 |
6,075.51 |
6,076.76 |
8.5K |
| 10:31 |
6,079.61 |
6,080.06 |
6,078.26 |
6,078.26 |
14.0K |
| 10:32 |
6,077.87 |
6,078.40 |
6,077.24 |
6,077.24 |
6.4K |
| 10:33 |
6,077.34 |
6,077.69 |
6,076.41 |
6,077.51 |
7.5K |
| 10:34 |
6,077.51 |
6,079.49 |
6,077.51 |
6,077.51 |
15.1K |
| 10:35 |
6,074.52 |
6,074.56 |
6,073.87 |
6,074.56 |
13.5K |
| 10:36 |
6,077.35 |
6,078.38 |
6,076.33 |
6,077.04 |
14.8K |
| 10:37 |
6,077.66 |
6,080.09 |
6,077.66 |
6,079.80 |
10.6K |
| 10:38 |
6,078.82 |
6,078.82 |
6,076.97 |
6,077.47 |
32.1K |
| 10:39 |
6,076.57 |
6,077.99 |
6,076.05 |
6,077.99 |
8.5K |
| 10:40 |
6,077.91 |
6,078.61 |
6,077.91 |
6,078.61 |
19.0K |
| 10:41 |
6,078.76 |
6,079.15 |
6,077.33 |
6,077.72 |
7.9K |
| 10:42 |
6,078.16 |
6,080.19 |
6,078.16 |
6,080.19 |
6.4K |
| 10:43 |
6,079.79 |
6,079.79 |
6,077.33 |
6,077.33 |
13.2K |
| 10:44 |
6,076.10 |
6,076.10 |
6,072.51 |
6,072.51 |
9.8K |
| 10:45 |
6,072.01 |
6,072.06 |
6,070.71 |
6,070.71 |
7.0K |
| 10:46 |
6,072.09 |
6,072.09 |
6,069.92 |
6,069.92 |
15.0K |
| 10:47 |
6,069.57 |
6,070.85 |
6,069.57 |
6,070.85 |
6.0K |
| 10:48 |
6,072.05 |
6,072.05 |
6,070.93 |
6,070.93 |
13.0K |
| 10:49 |
6,070.11 |
6,070.37 |
6,069.08 |
6,069.08 |
8.5K |
| 10:50 |
6,069.08 |
6,070.13 |
6,069.08 |
6,070.13 |
3.6K |
| 10:51 |
6,069.54 |
6,071.44 |
6,069.42 |
6,071.44 |
8.9K |
| 10:52 |
6,071.44 |
6,071.44 |
6,070.80 |
6,070.80 |
4.1K |
| 10:53 |
6,070.37 |
6,070.63 |
6,070.07 |
6,070.13 |
3.8K |
| 10:54 |
6,069.69 |
6,070.93 |
6,069.69 |
6,070.93 |
4.9K |
| 10:55 |
6,071.91 |
6,072.96 |
6,071.68 |
6,072.96 |
8.0K |
| 10:56 |
6,072.37 |
6,072.37 |
6,069.36 |
6,069.36 |
16.1K |
| 10:57 |
6,069.87 |
6,070.26 |
6,067.83 |
6,067.83 |
8.0K |
| 10:58 |
6,067.83 |
6,067.83 |
6,064.65 |
6,064.65 |
4.6K |
| 10:59 |
6,064.40 |
6,064.40 |
6,061.17 |
6,061.43 |
18.9K |
| 11:00 |
6,061.43 |
6,061.83 |
6,060.77 |
6,060.77 |
15.7K |
| 11:01 |
6,057.09 |
6,057.44 |
6,053.88 |
6,053.88 |
18.9K |
| 11:02 |
6,054.16 |
6,055.83 |
6,053.71 |
6,054.68 |
12.4K |
| 11:03 |
6,055.91 |
6,055.91 |
6,055.15 |
6,055.58 |
2.6K |
| 11:04 |
6,055.47 |
6,057.46 |
6,055.47 |
6,057.46 |
5.4K |
| 11:05 |
6,059.60 |
6,060.26 |
6,059.60 |
6,059.72 |
7.2K |
| 11:06 |
6,059.81 |
6,059.81 |
6,058.55 |
6,058.75 |
10.5K |
| 11:07 |
6,059.99 |
6,060.50 |
6,059.99 |
6,060.39 |
9.8K |
| 11:08 |
6,060.39 |
6,061.93 |
6,060.39 |
6,060.61 |
4.6K |
| 11:09 |
6,057.37 |
6,058.01 |
6,057.12 |
6,057.38 |
7.0K |
| 11:10 |
6,057.79 |
6,058.31 |
6,057.79 |
6,058.12 |
4.5K |
| 11:11 |
6,057.22 |
6,057.22 |
6,056.45 |
6,056.45 |
10.6K |
| 11:12 |
6,057.16 |
6,058.59 |
6,057.16 |
6,058.41 |
7.5K |
| 11:13 |
6,058.38 |
6,058.52 |
6,058.29 |
6,058.52 |
4.3K |
| 11:14 |
6,057.81 |
6,057.81 |
6,055.75 |
6,055.75 |
6.1K |
| 11:15 |
6,056.12 |
6,057.54 |
6,056.12 |
6,057.54 |
2.6K |
| 11:16 |
6,057.67 |
6,057.67 |
6,054.88 |
6,054.88 |
10.4K |
| 11:17 |
6,055.30 |
6,055.42 |
6,054.46 |
6,054.46 |
3.8K |
| 11:18 |
6,056.05 |
6,058.98 |
6,056.05 |
6,058.59 |
18.3K |
| 11:19 |
6,058.59 |
6,060.87 |
6,058.59 |
6,060.87 |
8.8K |
| 11:20 |
6,061.45 |
6,061.84 |
6,060.55 |
6,060.94 |
16.3K |
| 11:21 |
6,061.33 |
6,061.33 |
6,060.51 |
6,060.51 |
20.2K |
| 11:22 |
6,060.00 |
6,060.04 |
6,058.67 |
6,060.04 |
8.4K |
| 11:23 |
6,058.04 |
6,058.04 |
6,055.69 |
6,055.69 |
10.4K |
| 11:24 |
6,054.91 |
6,054.91 |
6,052.22 |
6,052.22 |
5.6K |
| 11:25 |
6,047.87 |
6,053.46 |
6,047.87 |
6,053.46 |
22.4K |
| 11:26 |
6,053.41 |
6,053.83 |
6,052.92 |
6,052.92 |
5.8K |
| 11:27 |
6,054.17 |
6,055.67 |
6,054.17 |
6,055.67 |
3.0K |
| 11:28 |
6,055.67 |
6,056.95 |
6,055.67 |
6,056.95 |
2.9K |
| 11:29 |
6,056.88 |
6,056.88 |
6,055.22 |
6,055.22 |
9.1K |
| 11:30 |
6,053.75 |
6,053.84 |
6,052.57 |
6,053.84 |
15.9K |
| 11:31 |
6,054.71 |
6,054.97 |
6,052.04 |
6,052.04 |
6.7K |
| 11:32 |
6,050.97 |
6,050.97 |
6,049.56 |
6,050.04 |
9.4K |
| 11:33 |
6,050.82 |
6,052.54 |
6,050.82 |
6,052.54 |
8.3K |
| 11:34 |
6,051.81 |
6,054.11 |
6,051.81 |
6,054.11 |
9.5K |
| 11:35 |
6,053.67 |
6,053.67 |
6,052.66 |
6,053.43 |
6.0K |
| 11:36 |
6,055.30 |
6,057.05 |
6,055.30 |
6,057.05 |
3.4K |
| 11:37 |
6,056.40 |
6,058.33 |
6,056.40 |
6,058.33 |
7.5K |
| 11:38 |
6,058.92 |
6,059.02 |
6,058.28 |
6,059.02 |
3.4K |
| 11:39 |
6,059.80 |
6,060.80 |
6,059.80 |
6,059.89 |
5.1K |
| 11:40 |
6,059.53 |
6,061.68 |
6,059.53 |
6,061.03 |
9.6K |
| 11:41 |
6,059.40 |
6,059.68 |
6,057.42 |
6,057.42 |
11.3K |
| 11:42 |
6,056.67 |
6,057.05 |
6,056.25 |
6,057.05 |
6.1K |
| 11:43 |
6,056.99 |
6,056.99 |
6,055.91 |
6,056.22 |
4.1K |
| 11:44 |
6,055.59 |
6,055.98 |
6,055.18 |
6,055.42 |
4.1K |
| 11:45 |
6,056.19 |
6,056.19 |
6,054.80 |
6,054.80 |
9.3K |
| 11:46 |
6,053.71 |
6,054.76 |
6,052.86 |
6,052.86 |
24.6K |
| 11:47 |
6,054.47 |
6,056.09 |
6,054.47 |
6,055.11 |
3.2K |
| 11:48 |
6,054.33 |
6,054.48 |
6,054.07 |
6,054.07 |
2.6K |
| 11:49 |
6,054.46 |
6,054.46 |
6,054.41 |
6,054.41 |
1.5K |
| 11:50 |
6,054.59 |
6,055.07 |
6,054.14 |
6,055.07 |
7.4K |
| 11:51 |
6,054.68 |
6,056.14 |
6,054.68 |
6,056.14 |
4.6K |
| 11:52 |
6,055.74 |
6,055.74 |
6,051.14 |
6,051.14 |
12.9K |
| 11:53 |
6,051.53 |
6,052.67 |
6,051.14 |
6,052.67 |
4.4K |
| 11:54 |
6,052.67 |
6,053.58 |
6,052.67 |
6,053.58 |
6.9K |
| 11:55 |
6,052.80 |
6,053.86 |
6,052.37 |
6,053.86 |
9.6K |
| 11:56 |
6,054.64 |
6,054.64 |
6,052.18 |
6,052.18 |
7.9K |
| 11:57 |
6,051.61 |
6,051.68 |
6,050.43 |
6,050.43 |
21.8K |
| 11:58 |
6,046.43 |
6,048.15 |
6,046.31 |
6,048.15 |
17.2K |
| 11:59 |
6,048.15 |
6,048.78 |
6,048.15 |
6,048.78 |
7.4K |
| 12:00 |
6,049.44 |
6,049.45 |
6,049.05 |
6,049.45 |
6.0K |
| 12:01 |
6,048.75 |
6,050.70 |
6,048.75 |
6,050.70 |
3.8K |
| 12:02 |
6,050.85 |
6,052.33 |
6,050.85 |
6,052.33 |
2.7K |
| 12:03 |
6,052.33 |
6,052.72 |
6,052.11 |
6,052.11 |
1.6K |
| 12:04 |
6,052.11 |
6,052.11 |
6,051.21 |
6,051.21 |
5.1K |
| 12:05 |
6,051.57 |
6,052.20 |
6,051.14 |
6,052.20 |
12.4K |
| 12:06 |
6,052.50 |
6,052.50 |
6,051.16 |
6,051.16 |
12.8K |
| 12:07 |
6,050.54 |
6,050.72 |
6,048.32 |
6,048.32 |
9.5K |
| 12:08 |
6,047.33 |
6,050.00 |
6,047.33 |
6,050.00 |
5.2K |
| 12:09 |
6,050.00 |
6,050.00 |
6,049.31 |
6,049.31 |
4.2K |
| 12:10 |
6,048.92 |
6,049.21 |
6,048.43 |
6,049.21 |
4.1K |
| 12:11 |
6,050.79 |
6,052.17 |
6,050.79 |
6,052.17 |
7.2K |
| 12:12 |
6,053.05 |
6,053.16 |
6,052.78 |
6,053.16 |
14.3K |
| 12:13 |
6,053.10 |
6,053.25 |
6,052.41 |
6,052.41 |
7.4K |
| 12:14 |
6,051.25 |
6,051.25 |
6,050.37 |
6,050.37 |
7.9K |
| 12:15 |
6,050.49 |
6,051.34 |
6,050.49 |
6,050.64 |
6.0K |
| 12:16 |
6,050.78 |
6,050.78 |
6,050.17 |
6,050.17 |
8.3K |
| 12:17 |
6,052.07 |
6,052.74 |
6,052.07 |
6,052.53 |
7.3K |
| 12:18 |
6,052.47 |
6,052.47 |
6,051.43 |
6,052.32 |
6.2K |
| 12:19 |
6,052.33 |
6,052.68 |
6,052.24 |
6,052.56 |
2.6K |
| 12:20 |
6,050.63 |
6,051.13 |
6,050.63 |
6,051.13 |
7.0K |
| 12:21 |
6,052.28 |
6,053.41 |
6,052.28 |
6,053.41 |
3.3K |
| 12:22 |
6,052.90 |
6,052.90 |
6,051.82 |
6,052.06 |
4.7K |
| 12:23 |
6,052.45 |
6,053.10 |
6,052.45 |
6,053.10 |
4.3K |
| 12:24 |
6,052.98 |
6,052.98 |
6,052.30 |
6,052.30 |
1.4K |
| 12:25 |
6,052.37 |
6,054.15 |
6,052.37 |
6,054.15 |
4.2K |
| 12:26 |
6,054.67 |
6,054.67 |
6,054.37 |
6,054.37 |
4.3K |
| 12:27 |
6,055.18 |
6,055.65 |
6,055.16 |
6,055.16 |
11.8K |
| 12:28 |
6,055.12 |
6,055.12 |
6,052.82 |
6,052.82 |
10.0K |
| 12:29 |
6,053.22 |
6,054.31 |
6,053.22 |
6,054.31 |
7.7K |
| 12:30 |
6,055.16 |
6,055.16 |
6,053.98 |
6,053.98 |
9.2K |
| 12:31 |
6,053.59 |
6,054.41 |
6,053.59 |
6,054.36 |
10.8K |
| 12:32 |
6,054.38 |
6,055.09 |
6,054.38 |
6,055.09 |
2.1K |
| 12:33 |
6,056.58 |
6,056.85 |
6,053.64 |
6,053.64 |
12.5K |
| 12:34 |
6,053.25 |
6,054.83 |
6,053.25 |
6,054.83 |
3.6K |
| 12:35 |
6,054.98 |
6,055.44 |
6,054.98 |
6,055.44 |
3.3K |
| 12:36 |
6,055.32 |
6,055.75 |
6,055.23 |
6,055.75 |
3.4K |
| 12:37 |
6,057.11 |
6,057.52 |
6,057.11 |
6,057.21 |
8.3K |
| 12:38 |
6,057.37 |
6,057.37 |
6,056.09 |
6,056.11 |
11.2K |
| 12:39 |
6,055.98 |
6,058.60 |
6,055.98 |
6,058.60 |
2.3K |
| 12:40 |
6,059.13 |
6,060.12 |
6,059.05 |
6,060.12 |
3.4K |
| 12:41 |
6,059.96 |
6,061.00 |
6,059.96 |
6,060.64 |
4.9K |
| 12:42 |
6,060.64 |
6,060.77 |
6,060.38 |
6,060.77 |
1.9K |
| 12:43 |
6,059.42 |
6,059.42 |
6,057.45 |
6,057.45 |
7.9K |
| 12:44 |
6,056.62 |
6,056.62 |
6,053.60 |
6,053.62 |
23.6K |
| 12:45 |
6,053.45 |
6,053.60 |
6,053.45 |
6,053.56 |
6.8K |
| 12:46 |
6,054.13 |
6,055.80 |
6,054.13 |
6,055.80 |
3.4K |
| 12:47 |
6,055.59 |
6,055.59 |
6,053.23 |
6,053.23 |
7.8K |
| 12:48 |
6,053.27 |
6,053.39 |
6,050.83 |
6,051.22 |
14.4K |
| 12:49 |
6,051.59 |
6,051.90 |
6,051.42 |
6,051.87 |
6.6K |
| 12:50 |
6,051.87 |
6,052.11 |
6,051.87 |
6,052.11 |
2.2K |
| 12:51 |
6,051.54 |
6,051.66 |
6,049.31 |
6,049.31 |
10.6K |
| 12:52 |
6,049.51 |
6,050.18 |
6,049.51 |
6,049.86 |
12.2K |
| 12:53 |
6,049.86 |
6,051.51 |
6,049.86 |
6,051.51 |
5.9K |
| 12:54 |
6,051.51 |
6,052.05 |
6,051.18 |
6,052.05 |
4.0K |
| 12:55 |
6,052.01 |
6,052.25 |
6,051.86 |
6,052.12 |
2.2K |
| 12:56 |
6,051.94 |
6,051.94 |
6,051.31 |
6,051.31 |
7.4K |
| 12:57 |
6,051.75 |
6,052.19 |
6,051.75 |
6,052.19 |
3.9K |
| 12:58 |
6,052.35 |
6,052.55 |
6,051.84 |
6,052.28 |
7.0K |
| 12:59 |
6,052.98 |
6,056.46 |
6,052.76 |
6,056.46 |
6.9K |
| 13:00 |
6,056.58 |
6,056.76 |
6,056.29 |
6,056.76 |
3.6K |
| 13:01 |
6,056.85 |
6,056.85 |
6,056.54 |
6,056.66 |
3.5K |
| 13:02 |
6,056.67 |
6,056.67 |
6,055.92 |
6,056.44 |
3.5K |
| 13:03 |
6,056.07 |
6,056.07 |
6,055.90 |
6,055.90 |
2.9K |
| 13:04 |
6,055.58 |
6,055.58 |
6,054.90 |
6,054.90 |
3.0K |
| 13:05 |
6,054.65 |
6,054.82 |
6,054.51 |
6,054.51 |
5.8K |
| 13:06 |
6,052.18 |
6,052.43 |
6,051.63 |
6,052.43 |
7.7K |
| 13:07 |
6,052.18 |
6,052.47 |
6,051.81 |
6,052.47 |
12.2K |
| 13:08 |
6,051.64 |
6,051.64 |
6,051.33 |
6,051.33 |
5.3K |
| 13:09 |
6,051.85 |
6,051.93 |
6,051.28 |
6,051.28 |
6.6K |
| 13:10 |
6,050.72 |
6,050.72 |
6,049.00 |
6,049.00 |
7.3K |
| 13:11 |
6,049.91 |
6,051.99 |
6,049.91 |
6,051.99 |
7.3K |
| 13:12 |
6,051.92 |
6,051.92 |
6,051.32 |
6,051.32 |
1.9K |
| 13:13 |
6,051.51 |
6,051.81 |
6,051.51 |
6,051.81 |
1.6K |
| 13:14 |
6,051.88 |
6,052.66 |
6,051.88 |
6,052.66 |
4.3K |
| 13:15 |
6,053.34 |
6,053.34 |
6,052.67 |
6,052.67 |
10.7K |
| 13:16 |
6,052.65 |
6,053.04 |
6,052.65 |
6,052.94 |
2.1K |
| 13:17 |
6,052.70 |
6,052.73 |
6,051.33 |
6,051.33 |
8.8K |
| 13:18 |
6,051.21 |
6,051.45 |
6,051.21 |
6,051.38 |
1.9K |
| 13:19 |
6,051.77 |
6,051.77 |
6,048.57 |
6,048.57 |
28.0K |
| 13:20 |
6,049.01 |
6,049.64 |
6,048.12 |
6,049.64 |
6.3K |
| 13:21 |
6,050.03 |
6,050.03 |
6,048.67 |
6,048.67 |
3.0K |
| 13:22 |
6,049.30 |
6,050.83 |
6,049.30 |
6,050.83 |
8.6K |
| 13:23 |
6,050.56 |
6,051.06 |
6,050.56 |
6,050.72 |
7.1K |
| 13:24 |
6,049.65 |
6,049.68 |
6,049.29 |
6,049.45 |
30.9K |
| 13:25 |
6,049.57 |
6,052.75 |
6,049.57 |
6,052.75 |
5.8K |
| 13:26 |
6,052.93 |
6,052.93 |
6,051.89 |
6,051.89 |
13.6K |
| 13:27 |
6,051.88 |
6,051.88 |
6,049.72 |
6,049.72 |
5.3K |
| 13:28 |
6,051.33 |
6,051.33 |
6,049.49 |
6,049.49 |
5.8K |
| 13:29 |
6,048.81 |
6,049.33 |
6,048.55 |
6,049.14 |
4.4K |
| 13:30 |
6,049.14 |
6,050.84 |
6,049.14 |
6,050.84 |
4.3K |
| 13:31 |
6,049.79 |
6,049.92 |
6,049.30 |
6,049.30 |
8.5K |
| 13:32 |
6,049.51 |
6,050.15 |
6,049.07 |
6,049.07 |
8.4K |
| 13:33 |
6,048.71 |
6,048.71 |
6,046.39 |
6,046.39 |
22.4K |
| 13:34 |
6,047.01 |
6,047.83 |
6,046.79 |
6,047.83 |
9.4K |
| 13:35 |
6,046.54 |
6,048.02 |
6,046.46 |
6,048.02 |
8.6K |
| 13:36 |
6,048.86 |
6,053.05 |
6,048.86 |
6,053.05 |
8.7K |
| 13:37 |
6,052.58 |
6,052.95 |
6,052.44 |
6,052.83 |
2.2K |
| 13:38 |
6,053.47 |
6,054.42 |
6,053.47 |
6,054.42 |
3.0K |
| 13:39 |
6,054.29 |
6,056.19 |
6,054.29 |
6,056.19 |
7.7K |
| 13:40 |
6,056.19 |
6,057.21 |
6,056.19 |
6,057.21 |
3.0K |
| 13:41 |
6,057.60 |
6,057.60 |
6,055.17 |
6,055.17 |
6.6K |
| 13:42 |
6,055.17 |
6,055.17 |
6,054.05 |
6,054.23 |
4.3K |
| 13:43 |
6,054.35 |
6,054.56 |
6,054.35 |
6,054.47 |
6.6K |
| 13:44 |
6,054.51 |
6,055.21 |
6,053.60 |
6,055.21 |
9.0K |
| 13:45 |
6,056.21 |
6,058.18 |
6,056.21 |
6,058.18 |
8.0K |
| 13:46 |
6,059.04 |
6,059.05 |
6,058.69 |
6,058.69 |
10.3K |
| 13:47 |
6,059.07 |
6,059.07 |
6,058.43 |
6,058.43 |
2.3K |
| 13:48 |
6,057.19 |
6,057.90 |
6,057.02 |
6,057.90 |
6.4K |
| 13:49 |
6,057.85 |
6,058.58 |
6,057.79 |
6,058.58 |
2.3K |
| 13:50 |
6,058.52 |
6,059.10 |
6,058.14 |
6,059.10 |
21.7K |
| 13:51 |
6,059.52 |
6,060.17 |
6,059.52 |
6,059.88 |
8.3K |
| 13:52 |
6,060.27 |
6,060.27 |
6,059.49 |
6,059.49 |
5.9K |
| 13:53 |
6,058.99 |
6,059.76 |
6,058.99 |
6,059.50 |
4.7K |
| 13:54 |
6,059.17 |
6,059.71 |
6,059.17 |
6,059.71 |
2.8K |
| 13:55 |
6,060.10 |
6,060.10 |
6,058.67 |
6,058.85 |
4.1K |
| 13:56 |
6,059.03 |
6,059.03 |
6,057.54 |
6,057.54 |
5.2K |
| 13:57 |
6,056.94 |
6,057.51 |
6,056.50 |
6,056.99 |
16.9K |
| 13:58 |
6,056.10 |
6,056.10 |
6,055.52 |
6,055.52 |
4.9K |
| 13:59 |
6,055.91 |
6,057.38 |
6,055.91 |
6,056.53 |
6.3K |
| 14:00 |
6,056.38 |
6,056.68 |
6,056.33 |
6,056.33 |
9.7K |
| 14:01 |
6,056.24 |
6,058.19 |
6,056.24 |
6,058.19 |
4.6K |
| 14:02 |
6,058.32 |
6,058.32 |
6,057.90 |
6,057.90 |
4.8K |
| 14:03 |
6,058.60 |
6,059.03 |
6,058.60 |
6,058.97 |
6.9K |
| 14:04 |
6,058.97 |
6,058.97 |
6,057.81 |
6,057.81 |
21.8K |
| 14:05 |
6,057.94 |
6,058.83 |
6,057.84 |
6,058.83 |
8.3K |
| 14:06 |
6,058.50 |
6,059.57 |
6,058.31 |
6,059.57 |
16.7K |
| 14:07 |
6,060.24 |
6,062.50 |
6,060.24 |
6,062.50 |
21.1K |
| 14:08 |
6,062.70 |
6,062.70 |
6,062.19 |
6,062.39 |
11.5K |
| 14:09 |
6,063.40 |
6,064.60 |
6,063.34 |
6,064.60 |
20.7K |
| 14:10 |
6,064.72 |
6,065.72 |
6,064.72 |
6,065.17 |
8.6K |
| 14:11 |
6,065.41 |
6,065.59 |
6,064.96 |
6,064.96 |
8.2K |
| 14:12 |
6,064.71 |
6,064.71 |
6,063.81 |
6,063.92 |
4.7K |
| 14:13 |
6,063.45 |
6,064.98 |
6,063.45 |
6,064.54 |
6.4K |
| 14:14 |
6,066.33 |
6,066.33 |
6,064.43 |
6,064.68 |
6.0K |
| 14:15 |
6,064.80 |
6,065.95 |
6,064.80 |
6,065.95 |
4.6K |
| 14:16 |
6,065.95 |
6,067.01 |
6,065.95 |
6,067.01 |
3.5K |
| 14:17 |
6,067.01 |
6,067.12 |
6,066.76 |
6,066.76 |
6.2K |
| 14:18 |
6,066.63 |
6,067.15 |
6,066.63 |
6,067.15 |
5.5K |
| 14:19 |
6,067.04 |
6,067.72 |
6,067.04 |
6,067.72 |
5.2K |
| 14:20 |
6,067.41 |
6,069.16 |
6,067.41 |
6,068.49 |
12.5K |
| 14:21 |
6,068.29 |
6,069.22 |
6,068.29 |
6,069.15 |
1.9K |
| 14:22 |
6,070.32 |
6,072.13 |
6,070.32 |
6,072.13 |
8.4K |
| 14:23 |
6,071.77 |
6,072.98 |
6,071.77 |
6,072.98 |
11.3K |
| 14:24 |
6,073.12 |
6,073.61 |
6,071.44 |
6,071.44 |
18.3K |
| 14:25 |
6,071.18 |
6,071.38 |
6,071.18 |
6,071.38 |
5.9K |
| 14:26 |
6,071.58 |
6,071.89 |
6,070.65 |
6,070.65 |
8.5K |
| 14:27 |
6,070.26 |
6,070.62 |
6,069.91 |
6,070.62 |
3.6K |
| 14:28 |
6,070.62 |
6,070.62 |
6,068.09 |
6,068.09 |
12.6K |
| 14:29 |
6,067.22 |
6,067.79 |
6,067.16 |
6,067.79 |
8.8K |
| 14:30 |
6,067.85 |
6,068.10 |
6,067.26 |
6,068.10 |
5.8K |
| 14:31 |
6,068.50 |
6,068.81 |
6,068.36 |
6,068.36 |
10.9K |
| 14:32 |
6,068.36 |
6,069.24 |
6,068.36 |
6,069.24 |
5.0K |
| 14:33 |
6,069.12 |
6,069.12 |
6,067.91 |
6,067.91 |
4.3K |
| 14:34 |
6,067.91 |
6,068.11 |
6,066.60 |
6,067.10 |
5.0K |
| 14:35 |
6,067.00 |
6,068.18 |
6,066.63 |
6,068.18 |
8.5K |
| 14:36 |
6,068.27 |
6,068.57 |
6,067.45 |
6,067.45 |
6.6K |
| 14:37 |
6,068.00 |
6,070.57 |
6,068.00 |
6,070.57 |
6.2K |
| 14:38 |
6,070.32 |
6,070.77 |
6,070.13 |
6,070.13 |
9.7K |
| 14:39 |
6,070.27 |
6,070.41 |
6,070.02 |
6,070.41 |
6.4K |
| 14:40 |
6,070.55 |
6,070.55 |
6,069.34 |
6,069.34 |
10.2K |
| 14:41 |
6,069.41 |
6,069.41 |
6,068.34 |
6,069.18 |
9.0K |
| 14:42 |
6,068.82 |
6,070.29 |
6,068.82 |
6,070.29 |
5.6K |
| 14:43 |
6,070.04 |
6,070.04 |
6,068.89 |
6,068.89 |
7.6K |
| 14:44 |
6,068.32 |
6,069.35 |
6,067.91 |
6,069.35 |
18.1K |
| 14:45 |
6,068.83 |
6,069.13 |
6,068.19 |
6,069.13 |
12.6K |
| 14:46 |
6,070.33 |
6,073.20 |
6,070.33 |
6,073.02 |
10.4K |
| 14:47 |
6,072.76 |
6,073.30 |
6,072.76 |
6,073.30 |
9.1K |
| 14:48 |
6,073.27 |
6,073.27 |
6,072.27 |
6,072.27 |
6.7K |
| 14:49 |
6,073.01 |
6,073.48 |
6,072.72 |
6,073.48 |
8.8K |
| 14:50 |
6,074.40 |
6,074.40 |
6,073.11 |
6,073.11 |
13.5K |
| 14:51 |
6,073.96 |
6,075.12 |
6,073.96 |
6,075.12 |
27.6K |
| 14:52 |
6,074.95 |
6,076.33 |
6,074.76 |
6,076.33 |
16.3K |
| 14:53 |
6,076.33 |
6,076.33 |
6,074.92 |
6,074.92 |
8.4K |
| 14:54 |
6,073.90 |
6,074.16 |
6,072.54 |
6,072.54 |
13.0K |
| 14:55 |
6,072.18 |
6,072.18 |
6,070.31 |
6,070.31 |
8.5K |
| 14:56 |
6,069.68 |
6,071.14 |
6,069.68 |
6,071.14 |
4.4K |
| 14:57 |
6,071.34 |
6,071.34 |
6,070.41 |
6,070.67 |
2.4K |
| 14:58 |
6,068.88 |
6,069.52 |
6,068.88 |
6,069.49 |
9.2K |
| 14:59 |
6,068.43 |
6,068.92 |
6,067.72 |
6,068.92 |
9.6K |
| 15:00 |
6,068.88 |
6,068.88 |
6,067.76 |
6,067.78 |
4.1K |
| 15:01 |
6,067.85 |
6,067.85 |
6,067.16 |
6,067.16 |
16.2K |
| 15:02 |
6,067.09 |
6,067.54 |
6,067.09 |
6,067.21 |
7.6K |
| 15:03 |
6,069.83 |
6,070.52 |
6,069.60 |
6,070.46 |
8.7K |
| 15:04 |
6,069.63 |
6,069.93 |
6,069.63 |
6,069.87 |
7.9K |
| 15:05 |
6,070.01 |
6,070.49 |
6,070.00 |
6,070.49 |
15.1K |
| 15:06 |
6,069.32 |
6,069.32 |
6,068.36 |
6,068.36 |
6.1K |
| 15:07 |
6,067.46 |
6,067.52 |
6,067.13 |
6,067.52 |
5.5K |
| 15:08 |
6,067.62 |
6,068.79 |
6,067.62 |
6,068.79 |
7.3K |
| 15:09 |
6,068.78 |
6,069.28 |
6,068.78 |
6,069.21 |
5.6K |
| 15:10 |
6,069.02 |
6,069.02 |
6,068.08 |
6,068.22 |
5.0K |
| 15:11 |
6,068.16 |
6,068.39 |
6,068.03 |
6,068.30 |
3.7K |
| 15:12 |
6,066.94 |
6,067.14 |
6,066.94 |
6,067.04 |
9.9K |
| 15:13 |
6,067.22 |
6,068.17 |
6,067.22 |
6,068.17 |
2.7K |
| 15:14 |
6,068.28 |
6,068.28 |
6,066.33 |
6,066.33 |
6.0K |
| 15:15 |
6,066.33 |
6,067.33 |
6,066.33 |
6,067.33 |
5.0K |
| 15:16 |
6,067.05 |
6,067.05 |
6,066.04 |
6,066.05 |
6.3K |
| 15:17 |
6,067.53 |
6,068.39 |
6,067.53 |
6,068.39 |
13.1K |
| 15:18 |
6,067.88 |
6,068.95 |
6,067.87 |
6,068.95 |
10.8K |
| 15:19 |
6,069.28 |
6,073.61 |
6,069.28 |
6,073.61 |
25.0K |
| 15:20 |
6,073.57 |
6,075.48 |
6,073.57 |
6,075.48 |
6.4K |
| 15:21 |
6,076.95 |
6,076.95 |
6,075.59 |
6,075.89 |
17.3K |
| 15:22 |
6,075.83 |
6,075.83 |
6,075.21 |
6,075.67 |
4.9K |
| 15:23 |
6,076.40 |
6,076.53 |
6,074.98 |
6,074.98 |
12.7K |
| 15:24 |
6,075.68 |
6,076.50 |
6,075.68 |
6,076.50 |
9.0K |
| 15:25 |
6,076.92 |
6,076.94 |
6,076.25 |
6,076.25 |
13.3K |
| 15:26 |
6,077.20 |
6,077.20 |
6,076.03 |
6,076.03 |
16.9K |
| 15:27 |
6,076.02 |
6,077.22 |
6,075.99 |
6,077.22 |
7.3K |
| 15:28 |
6,076.75 |
6,076.75 |
6,075.76 |
6,075.76 |
11.9K |
| 15:29 |
6,075.13 |
6,075.13 |
6,072.85 |
6,072.85 |
14.9K |
| 15:30 |
6,072.45 |
6,073.06 |
6,072.45 |
6,072.76 |
10.9K |
| 15:31 |
6,072.81 |
6,074.41 |
6,072.58 |
6,074.41 |
7.9K |
| 15:32 |
6,074.56 |
6,075.19 |
6,073.94 |
6,075.19 |
14.3K |
| 15:33 |
6,075.52 |
6,076.20 |
6,075.52 |
6,076.20 |
13.8K |
| 15:34 |
6,075.56 |
6,075.56 |
6,074.39 |
6,074.39 |
8.5K |
| 15:35 |
6,074.26 |
6,074.26 |
6,072.20 |
6,072.20 |
25.0K |
| 15:36 |
6,072.68 |
6,072.79 |
6,072.30 |
6,072.42 |
18.7K |
| 15:37 |
6,072.81 |
6,072.81 |
6,071.03 |
6,071.17 |
20.9K |
| 15:38 |
6,071.05 |
6,071.83 |
6,070.21 |
6,071.83 |
17.6K |
| 15:39 |
6,070.89 |
6,072.52 |
6,070.83 |
6,072.52 |
13.0K |
| 15:40 |
6,072.31 |
6,072.31 |
6,070.67 |
6,070.67 |
13.0K |
| 15:41 |
6,070.73 |
6,072.32 |
6,070.73 |
6,072.32 |
12.4K |
| 15:42 |
6,071.85 |
6,071.85 |
6,070.81 |
6,070.81 |
18.0K |
| 15:43 |
6,070.67 |
6,071.69 |
6,070.03 |
6,071.69 |
21.7K |
| 15:44 |
6,071.74 |
6,072.78 |
6,071.56 |
6,071.56 |
20.8K |
| 15:45 |
6,071.50 |
6,071.77 |
6,070.75 |
6,070.75 |
12.3K |
| 15:46 |
6,071.20 |
6,071.51 |
6,071.13 |
6,071.51 |
6.7K |
| 15:47 |
6,070.64 |
6,071.64 |
6,070.64 |
6,071.47 |
20.5K |
| 15:48 |
6,072.75 |
6,073.96 |
6,072.75 |
6,073.96 |
17.6K |
| 15:49 |
6,073.23 |
6,073.23 |
6,072.67 |
6,072.96 |
13.5K |
| 15:50 |
6,073.65 |
6,075.58 |
6,073.65 |
6,075.54 |
60.4K |
| 15:51 |
6,075.73 |
6,077.25 |
6,075.73 |
6,077.25 |
15.0K |
| 15:52 |
6,077.20 |
6,078.03 |
6,077.16 |
6,078.00 |
35.2K |
| 15:53 |
6,077.63 |
6,077.63 |
6,076.89 |
6,076.89 |
23.7K |
| 15:54 |
6,076.76 |
6,078.11 |
6,076.76 |
6,078.11 |
22.2K |
| 15:55 |
6,077.94 |
6,078.54 |
6,077.81 |
6,078.29 |
38.3K |
| 15:56 |
6,077.49 |
6,077.49 |
6,076.28 |
6,076.76 |
69.5K |
| 15:57 |
6,077.04 |
6,077.27 |
6,076.83 |
6,077.27 |
41.9K |
| 15:58 |
6,077.19 |
6,077.26 |
6,076.40 |
6,077.26 |
56.4K |
| 15:59 |
6,077.34 |
6,078.04 |
6,077.25 |
6,077.25 |
113.4K |
| 16:00 |
6,077.23 |
6,077.44 |
6,077.23 |
6,077.44 |
15,203.2K |
| 16:01 |
6,077.44 |
6,077.44 |
6,077.44 |
6,077.44 |
360.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|