| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,077.44 |
6,096.57 |
6,077.44 |
6,094.15 |
66.0K |
| 09:31 |
6,096.61 |
6,096.61 |
6,093.02 |
6,096.54 |
15.3K |
| 09:32 |
6,098.62 |
6,103.34 |
6,098.62 |
6,103.34 |
20.4K |
| 09:33 |
6,105.88 |
6,113.36 |
6,105.88 |
6,113.36 |
82.7K |
| 09:34 |
6,112.78 |
6,116.14 |
6,112.78 |
6,116.14 |
13.8K |
| 09:35 |
6,113.32 |
6,113.32 |
6,111.39 |
6,111.39 |
8.9K |
| 09:36 |
6,110.22 |
6,110.22 |
6,106.77 |
6,106.77 |
5.0K |
| 09:37 |
6,104.47 |
6,104.47 |
6,102.52 |
6,103.49 |
6.9K |
| 09:38 |
6,101.33 |
6,105.11 |
6,101.33 |
6,105.11 |
5.5K |
| 09:39 |
6,104.91 |
6,110.21 |
6,104.91 |
6,108.03 |
14.4K |
| 09:40 |
6,107.31 |
6,107.31 |
6,105.18 |
6,105.39 |
6.9K |
| 09:41 |
6,104.12 |
6,104.13 |
6,102.13 |
6,102.13 |
16.9K |
| 09:42 |
6,101.17 |
6,101.17 |
6,098.31 |
6,098.31 |
4.8K |
| 09:43 |
6,098.31 |
6,102.98 |
6,098.31 |
6,102.98 |
9.1K |
| 09:44 |
6,103.10 |
6,104.02 |
6,103.08 |
6,103.08 |
5.3K |
| 09:45 |
6,103.09 |
6,103.09 |
6,102.93 |
6,102.93 |
6.4K |
| 09:46 |
6,105.15 |
6,105.28 |
6,104.38 |
6,104.59 |
28.2K |
| 09:47 |
6,104.53 |
6,106.71 |
6,104.53 |
6,106.71 |
11.8K |
| 09:48 |
6,107.31 |
6,108.26 |
6,104.95 |
6,104.95 |
19.1K |
| 09:49 |
6,104.25 |
6,104.25 |
6,102.24 |
6,102.24 |
7.6K |
| 09:50 |
6,100.34 |
6,100.34 |
6,098.01 |
6,098.19 |
17.7K |
| 09:51 |
6,097.88 |
6,098.60 |
6,097.88 |
6,098.60 |
2.4K |
| 09:52 |
6,098.57 |
6,099.48 |
6,098.57 |
6,099.48 |
6.3K |
| 09:53 |
6,099.45 |
6,100.64 |
6,099.45 |
6,100.64 |
12.4K |
| 09:54 |
6,101.39 |
6,105.92 |
6,101.39 |
6,105.92 |
10.7K |
| 09:55 |
6,105.97 |
6,106.42 |
6,105.48 |
6,106.42 |
5.1K |
| 09:56 |
6,106.03 |
6,106.99 |
6,105.98 |
6,105.98 |
11.8K |
| 09:57 |
6,106.95 |
6,107.79 |
6,106.95 |
6,107.42 |
6.1K |
| 09:58 |
6,107.20 |
6,107.20 |
6,105.98 |
6,105.98 |
10.8K |
| 09:59 |
6,106.89 |
6,107.16 |
6,105.45 |
6,105.81 |
7.0K |
| 10:00 |
6,105.75 |
6,106.52 |
6,104.50 |
6,104.50 |
7.3K |
| 10:01 |
6,103.40 |
6,106.78 |
6,103.40 |
6,106.78 |
10.4K |
| 10:02 |
6,107.41 |
6,107.41 |
6,106.05 |
6,106.72 |
12.3K |
| 10:03 |
6,106.77 |
6,108.37 |
6,106.77 |
6,108.37 |
10.3K |
| 10:04 |
6,109.46 |
6,110.39 |
6,109.46 |
6,110.39 |
12.5K |
| 10:05 |
6,111.91 |
6,113.18 |
6,111.52 |
6,113.18 |
11.2K |
| 10:06 |
6,115.33 |
6,116.16 |
6,113.90 |
6,116.16 |
11.0K |
| 10:07 |
6,114.71 |
6,117.68 |
6,114.71 |
6,117.68 |
13.2K |
| 10:08 |
6,117.44 |
6,117.44 |
6,114.65 |
6,114.65 |
9.1K |
| 10:09 |
6,114.65 |
6,114.65 |
6,114.07 |
6,114.07 |
6.2K |
| 10:10 |
6,114.06 |
6,114.51 |
6,113.43 |
6,113.76 |
16.1K |
| 10:11 |
6,113.76 |
6,113.76 |
6,112.20 |
6,112.20 |
7.7K |
| 10:12 |
6,112.59 |
6,113.22 |
6,112.44 |
6,112.44 |
9.9K |
| 10:13 |
6,112.57 |
6,112.57 |
6,111.37 |
6,111.37 |
10.1K |
| 10:14 |
6,111.30 |
6,111.75 |
6,110.70 |
6,110.70 |
19.4K |
| 10:15 |
6,111.63 |
6,114.09 |
6,111.46 |
6,114.09 |
16.0K |
| 10:16 |
6,114.29 |
6,114.29 |
6,112.63 |
6,112.98 |
10.8K |
| 10:17 |
6,112.58 |
6,114.36 |
6,112.58 |
6,114.36 |
11.7K |
| 10:18 |
6,114.17 |
6,114.61 |
6,113.95 |
6,114.35 |
3.5K |
| 10:19 |
6,114.09 |
6,114.63 |
6,113.02 |
6,113.28 |
17.8K |
| 10:20 |
6,111.86 |
6,111.86 |
6,111.26 |
6,111.26 |
5.2K |
| 10:21 |
6,111.29 |
6,112.76 |
6,111.29 |
6,112.76 |
10.1K |
| 10:22 |
6,112.76 |
6,112.76 |
6,110.82 |
6,110.82 |
4.5K |
| 10:23 |
6,110.65 |
6,111.68 |
6,110.65 |
6,111.68 |
10.6K |
| 10:24 |
6,110.14 |
6,113.22 |
6,110.14 |
6,113.22 |
7.7K |
| 10:25 |
6,113.70 |
6,113.70 |
6,112.54 |
6,112.54 |
8.5K |
| 10:26 |
6,110.48 |
6,111.20 |
6,110.48 |
6,111.00 |
6.6K |
| 10:27 |
6,109.69 |
6,109.69 |
6,108.85 |
6,108.97 |
16.6K |
| 10:28 |
6,108.89 |
6,108.92 |
6,108.28 |
6,108.28 |
8.3K |
| 10:29 |
6,107.51 |
6,108.27 |
6,107.51 |
6,107.83 |
13.5K |
| 10:30 |
6,107.13 |
6,107.87 |
6,107.13 |
6,107.87 |
7.8K |
| 10:31 |
6,108.32 |
6,110.11 |
6,108.32 |
6,110.11 |
5.8K |
| 10:32 |
6,110.02 |
6,111.05 |
6,109.76 |
6,111.05 |
9.9K |
| 10:33 |
6,111.32 |
6,112.90 |
6,111.32 |
6,112.90 |
8.2K |
| 10:34 |
6,113.16 |
6,114.65 |
6,113.16 |
6,114.65 |
11.7K |
| 10:35 |
6,114.72 |
6,114.81 |
6,114.24 |
6,114.24 |
8.9K |
| 10:36 |
6,113.98 |
6,114.18 |
6,112.23 |
6,112.23 |
7.4K |
| 10:37 |
6,111.75 |
6,111.75 |
6,110.40 |
6,110.40 |
6.3K |
| 10:38 |
6,111.30 |
6,112.80 |
6,111.30 |
6,112.38 |
12.9K |
| 10:39 |
6,112.91 |
6,113.01 |
6,112.50 |
6,112.50 |
6.6K |
| 10:40 |
6,112.07 |
6,112.07 |
6,110.15 |
6,110.15 |
11.5K |
| 10:41 |
6,111.05 |
6,111.15 |
6,110.51 |
6,111.15 |
5.6K |
| 10:42 |
6,111.03 |
6,111.03 |
6,109.32 |
6,109.32 |
6.1K |
| 10:43 |
6,106.62 |
6,106.62 |
6,105.92 |
6,106.31 |
4.0K |
| 10:44 |
6,106.72 |
6,106.96 |
6,106.57 |
6,106.96 |
12.7K |
| 10:45 |
6,105.79 |
6,107.63 |
6,105.79 |
6,107.63 |
10.1K |
| 10:46 |
6,108.44 |
6,108.44 |
6,108.19 |
6,108.40 |
7.8K |
| 10:47 |
6,108.37 |
6,109.58 |
6,108.37 |
6,109.58 |
4.9K |
| 10:48 |
6,110.80 |
6,111.32 |
6,110.80 |
6,111.32 |
5.8K |
| 10:49 |
6,111.38 |
6,114.68 |
6,111.38 |
6,114.68 |
21.3K |
| 10:50 |
6,113.17 |
6,114.01 |
6,113.17 |
6,113.81 |
12.8K |
| 10:51 |
6,114.07 |
6,114.07 |
6,113.97 |
6,113.97 |
2.2K |
| 10:52 |
6,113.71 |
6,113.71 |
6,113.09 |
6,113.27 |
13.2K |
| 10:53 |
6,113.39 |
6,116.70 |
6,113.39 |
6,116.70 |
8.2K |
| 10:54 |
6,116.31 |
6,116.85 |
6,116.05 |
6,116.85 |
13.9K |
| 10:55 |
6,115.46 |
6,116.54 |
6,115.01 |
6,116.54 |
8.9K |
| 10:56 |
6,116.15 |
6,116.54 |
6,116.15 |
6,116.54 |
1.1K |
| 10:57 |
6,116.27 |
6,116.40 |
6,114.19 |
6,114.19 |
5.5K |
| 10:58 |
6,114.32 |
6,114.84 |
6,114.32 |
6,114.45 |
4.2K |
| 10:59 |
6,114.45 |
6,114.96 |
6,114.45 |
6,114.84 |
3.2K |
| 11:00 |
6,114.84 |
6,114.84 |
6,112.93 |
6,112.93 |
15.2K |
| 11:01 |
6,113.71 |
6,113.96 |
6,113.26 |
6,113.26 |
12.0K |
| 11:02 |
6,112.87 |
6,113.91 |
6,112.87 |
6,113.91 |
10.7K |
| 11:03 |
6,114.01 |
6,114.01 |
6,111.81 |
6,111.81 |
12.9K |
| 11:04 |
6,111.81 |
6,114.08 |
6,111.81 |
6,114.08 |
17.4K |
| 11:05 |
6,114.47 |
6,114.71 |
6,113.99 |
6,113.99 |
10.6K |
| 11:06 |
6,113.99 |
6,113.99 |
6,113.44 |
6,113.44 |
2.8K |
| 11:07 |
6,113.79 |
6,114.36 |
6,113.60 |
6,114.36 |
4.8K |
| 11:08 |
6,114.43 |
6,114.43 |
6,114.22 |
6,114.22 |
3.1K |
| 11:09 |
6,114.48 |
6,114.48 |
6,114.23 |
6,114.23 |
4.4K |
| 11:10 |
6,114.95 |
6,117.00 |
6,114.95 |
6,116.05 |
13.8K |
| 11:11 |
6,116.05 |
6,117.22 |
6,116.05 |
6,117.22 |
3.0K |
| 11:12 |
6,116.53 |
6,116.58 |
6,116.13 |
6,116.13 |
7.4K |
| 11:13 |
6,116.43 |
6,116.88 |
6,115.01 |
6,115.01 |
13.1K |
| 11:14 |
6,114.83 |
6,115.79 |
6,114.83 |
6,115.08 |
4.8K |
| 11:15 |
6,114.98 |
6,114.98 |
6,114.34 |
6,114.34 |
6.8K |
| 11:16 |
6,113.93 |
6,113.93 |
6,112.59 |
6,112.59 |
7.9K |
| 11:17 |
6,113.41 |
6,114.65 |
6,113.41 |
6,114.65 |
15.0K |
| 11:18 |
6,113.62 |
6,114.46 |
6,113.41 |
6,114.46 |
7.7K |
| 11:19 |
6,113.57 |
6,114.53 |
6,113.57 |
6,114.27 |
9.0K |
| 11:20 |
6,113.91 |
6,113.91 |
6,111.25 |
6,112.31 |
26.1K |
| 11:21 |
6,113.01 |
6,114.30 |
6,113.01 |
6,114.21 |
10.0K |
| 11:22 |
6,114.72 |
6,115.56 |
6,114.72 |
6,115.56 |
21.2K |
| 11:23 |
6,115.56 |
6,115.56 |
6,115.43 |
6,115.49 |
16.7K |
| 11:24 |
6,116.77 |
6,117.28 |
6,116.77 |
6,117.21 |
10.7K |
| 11:25 |
6,117.21 |
6,117.37 |
6,116.37 |
6,117.37 |
9.3K |
| 11:26 |
6,117.38 |
6,118.61 |
6,117.35 |
6,118.61 |
6.0K |
| 11:27 |
6,117.57 |
6,117.57 |
6,117.31 |
6,117.50 |
12.7K |
| 11:28 |
6,118.33 |
6,119.36 |
6,118.33 |
6,119.36 |
9.6K |
| 11:29 |
6,119.03 |
6,119.88 |
6,119.03 |
6,119.88 |
9.7K |
| 11:30 |
6,120.13 |
6,121.86 |
6,120.13 |
6,121.86 |
2.8K |
| 11:31 |
6,122.22 |
6,122.47 |
6,122.22 |
6,122.47 |
7.0K |
| 11:32 |
6,121.77 |
6,121.77 |
6,120.22 |
6,120.73 |
15.5K |
| 11:33 |
6,121.71 |
6,124.01 |
6,121.71 |
6,124.01 |
10.5K |
| 11:34 |
6,123.92 |
6,125.18 |
6,123.11 |
6,125.18 |
12.0K |
| 11:35 |
6,124.46 |
6,124.72 |
6,123.09 |
6,123.09 |
7.5K |
| 11:36 |
6,123.11 |
6,123.11 |
6,122.52 |
6,122.58 |
4.4K |
| 11:37 |
6,123.66 |
6,124.17 |
6,123.60 |
6,124.17 |
44.1K |
| 11:38 |
6,123.99 |
6,126.11 |
6,123.99 |
6,126.11 |
6.2K |
| 11:39 |
6,126.12 |
6,127.24 |
6,126.12 |
6,127.24 |
10.2K |
| 11:40 |
6,127.52 |
6,127.80 |
6,127.52 |
6,127.80 |
7.2K |
| 11:41 |
6,129.95 |
6,129.95 |
6,128.64 |
6,128.64 |
9.8K |
| 11:42 |
6,127.27 |
6,127.27 |
6,126.61 |
6,126.61 |
13.0K |
| 11:43 |
6,125.67 |
6,126.90 |
6,124.96 |
6,126.90 |
44.7K |
| 11:44 |
6,126.46 |
6,126.46 |
6,125.85 |
6,126.06 |
21.3K |
| 11:45 |
6,126.47 |
6,127.13 |
6,126.41 |
6,127.13 |
19.0K |
| 11:46 |
6,127.13 |
6,128.46 |
6,127.02 |
6,127.02 |
13.6K |
| 11:47 |
6,127.68 |
6,127.68 |
6,127.02 |
6,127.02 |
5.8K |
| 11:48 |
6,126.95 |
6,126.95 |
6,126.59 |
6,126.59 |
6.5K |
| 11:49 |
6,126.90 |
6,127.51 |
6,126.62 |
6,126.98 |
19.4K |
| 11:50 |
6,127.97 |
6,129.13 |
6,127.97 |
6,129.13 |
5.8K |
| 11:51 |
6,129.34 |
6,129.34 |
6,128.89 |
6,129.18 |
3.6K |
| 11:52 |
6,128.03 |
6,129.03 |
6,127.52 |
6,127.52 |
8.2K |
| 11:53 |
6,127.06 |
6,128.69 |
6,127.06 |
6,128.69 |
4.0K |
| 11:54 |
6,128.30 |
6,129.02 |
6,128.21 |
6,128.21 |
6.1K |
| 11:55 |
6,127.18 |
6,127.57 |
6,126.85 |
6,126.85 |
7.6K |
| 11:56 |
6,126.74 |
6,129.40 |
6,126.59 |
6,129.40 |
5.8K |
| 11:57 |
6,128.64 |
6,128.64 |
6,127.80 |
6,127.80 |
6.8K |
| 11:58 |
6,128.19 |
6,128.19 |
6,127.08 |
6,127.08 |
3.9K |
| 11:59 |
6,127.08 |
6,127.41 |
6,127.08 |
6,127.15 |
11.2K |
| 12:00 |
6,127.15 |
6,128.50 |
6,127.15 |
6,128.50 |
1.8K |
| 12:01 |
6,128.31 |
6,128.31 |
6,127.47 |
6,127.97 |
2.7K |
| 12:02 |
6,128.97 |
6,130.50 |
6,128.97 |
6,130.50 |
6.5K |
| 12:03 |
6,130.43 |
6,130.57 |
6,130.01 |
6,130.57 |
6.9K |
| 12:04 |
6,130.94 |
6,130.94 |
6,130.55 |
6,130.67 |
1.9K |
| 12:05 |
6,130.54 |
6,130.54 |
6,130.16 |
6,130.16 |
7.3K |
| 12:06 |
6,129.98 |
6,129.98 |
6,128.16 |
6,128.16 |
4.8K |
| 12:07 |
6,128.60 |
6,129.12 |
6,128.60 |
6,128.60 |
5.7K |
| 12:08 |
6,128.09 |
6,128.87 |
6,128.09 |
6,128.68 |
11.6K |
| 12:09 |
6,127.20 |
6,127.58 |
6,127.07 |
6,127.07 |
9.2K |
| 12:10 |
6,126.66 |
6,126.66 |
6,125.78 |
6,125.78 |
3.9K |
| 12:11 |
6,126.08 |
6,126.42 |
6,126.05 |
6,126.42 |
6.5K |
| 12:12 |
6,126.60 |
6,126.84 |
6,126.31 |
6,126.79 |
17.9K |
| 12:13 |
6,126.99 |
6,126.99 |
6,126.24 |
6,126.24 |
11.2K |
| 12:14 |
6,126.24 |
6,126.24 |
6,124.27 |
6,124.47 |
12.5K |
| 12:15 |
6,124.65 |
6,125.28 |
6,124.58 |
6,124.58 |
9.1K |
| 12:16 |
6,124.58 |
6,126.66 |
6,124.58 |
6,126.66 |
12.4K |
| 12:17 |
6,126.66 |
6,126.79 |
6,125.46 |
6,125.46 |
8.1K |
| 12:18 |
6,126.44 |
6,126.95 |
6,126.44 |
6,126.95 |
16.1K |
| 12:19 |
6,126.91 |
6,126.91 |
6,126.38 |
6,126.38 |
10.5K |
| 12:20 |
6,126.38 |
6,126.38 |
6,125.27 |
6,125.27 |
13.3K |
| 12:21 |
6,125.59 |
6,126.62 |
6,125.59 |
6,125.82 |
8.4K |
| 12:22 |
6,126.02 |
6,126.06 |
6,125.74 |
6,126.06 |
3.6K |
| 12:23 |
6,125.95 |
6,127.21 |
6,125.95 |
6,127.21 |
3.5K |
| 12:24 |
6,126.90 |
6,127.43 |
6,126.44 |
6,126.44 |
9.3K |
| 12:25 |
6,125.90 |
6,126.11 |
6,125.83 |
6,126.11 |
9.6K |
| 12:26 |
6,126.26 |
6,126.26 |
6,125.65 |
6,125.65 |
12.6K |
| 12:27 |
6,125.24 |
6,125.44 |
6,125.24 |
6,125.29 |
6.4K |
| 12:28 |
6,125.09 |
6,125.09 |
6,124.64 |
6,125.08 |
8.4K |
| 12:29 |
6,124.14 |
6,124.14 |
6,123.76 |
6,123.76 |
4.1K |
| 12:30 |
6,123.57 |
6,123.57 |
6,122.05 |
6,122.05 |
10.1K |
| 12:31 |
6,122.52 |
6,122.70 |
6,122.51 |
6,122.51 |
3.6K |
| 12:32 |
6,121.99 |
6,121.99 |
6,118.80 |
6,118.80 |
15.7K |
| 12:33 |
6,118.41 |
6,118.41 |
6,117.62 |
6,117.62 |
5.1K |
| 12:34 |
6,117.36 |
6,117.36 |
6,115.43 |
6,115.43 |
8.8K |
| 12:35 |
6,115.11 |
6,115.14 |
6,114.39 |
6,115.14 |
10.8K |
| 12:36 |
6,114.95 |
6,115.33 |
6,114.53 |
6,115.33 |
10.7K |
| 12:37 |
6,116.11 |
6,117.76 |
6,116.11 |
6,117.76 |
6.1K |
| 12:38 |
6,117.89 |
6,117.89 |
6,115.31 |
6,115.31 |
10.2K |
| 12:39 |
6,115.41 |
6,116.77 |
6,115.41 |
6,116.77 |
13.0K |
| 12:40 |
6,116.38 |
6,116.45 |
6,116.33 |
6,116.33 |
2.4K |
| 12:41 |
6,116.33 |
6,116.46 |
6,116.14 |
6,116.46 |
5.5K |
| 12:42 |
6,116.07 |
6,116.07 |
6,114.73 |
6,115.98 |
6.3K |
| 12:43 |
6,116.10 |
6,116.87 |
6,116.10 |
6,116.87 |
3.8K |
| 12:44 |
6,115.49 |
6,115.49 |
6,114.09 |
6,114.09 |
5.3K |
| 12:45 |
6,114.27 |
6,116.15 |
6,114.27 |
6,114.58 |
5.0K |
| 12:46 |
6,114.97 |
6,115.24 |
6,114.85 |
6,115.24 |
4.3K |
| 12:47 |
6,115.24 |
6,115.56 |
6,115.12 |
6,115.56 |
5.3K |
| 12:48 |
6,115.33 |
6,115.33 |
6,115.08 |
6,115.08 |
2.4K |
| 12:49 |
6,115.08 |
6,115.21 |
6,114.79 |
6,114.79 |
2.4K |
| 12:50 |
6,114.58 |
6,115.47 |
6,114.58 |
6,115.47 |
8.1K |
| 12:51 |
6,115.47 |
6,115.47 |
6,114.97 |
6,114.97 |
3.5K |
| 12:52 |
6,114.85 |
6,114.85 |
6,114.32 |
6,114.71 |
3.8K |
| 12:53 |
6,114.60 |
6,115.33 |
6,114.60 |
6,115.33 |
2.6K |
| 12:54 |
6,115.65 |
6,115.65 |
6,115.51 |
6,115.52 |
2.2K |
| 12:55 |
6,115.58 |
6,115.58 |
6,115.15 |
6,115.26 |
7.3K |
| 12:56 |
6,114.94 |
6,115.91 |
6,114.94 |
6,115.91 |
3.3K |
| 12:57 |
6,115.70 |
6,118.10 |
6,115.64 |
6,117.89 |
10.6K |
| 12:58 |
6,117.89 |
6,117.89 |
6,117.42 |
6,117.42 |
3.8K |
| 12:59 |
6,117.61 |
6,117.91 |
6,117.61 |
6,117.91 |
2.7K |
| 13:00 |
6,117.79 |
6,117.88 |
6,117.79 |
6,117.88 |
5.4K |
| 13:01 |
6,117.84 |
6,118.81 |
6,117.84 |
6,118.81 |
3.7K |
| 13:02 |
6,118.67 |
6,118.67 |
6,118.12 |
6,118.12 |
6.0K |
| 13:03 |
6,117.99 |
6,117.99 |
6,117.23 |
6,117.23 |
6.4K |
| 13:04 |
6,117.19 |
6,118.57 |
6,117.19 |
6,118.57 |
4.4K |
| 13:05 |
6,118.63 |
6,119.95 |
6,118.63 |
6,118.86 |
15.0K |
| 13:06 |
6,118.22 |
6,118.55 |
6,118.04 |
6,118.16 |
7.2K |
| 13:07 |
6,118.30 |
6,119.46 |
6,118.30 |
6,119.46 |
34.1K |
| 13:08 |
6,118.80 |
6,118.92 |
6,118.29 |
6,118.29 |
16.3K |
| 13:09 |
6,118.93 |
6,118.93 |
6,117.30 |
6,117.65 |
12.3K |
| 13:10 |
6,117.73 |
6,117.73 |
6,117.10 |
6,117.10 |
3.6K |
| 13:11 |
6,117.10 |
6,117.10 |
6,116.68 |
6,116.68 |
5.7K |
| 13:12 |
6,116.68 |
6,116.99 |
6,116.68 |
6,116.99 |
3.2K |
| 13:13 |
6,116.66 |
6,116.83 |
6,116.66 |
6,116.67 |
9.1K |
| 13:14 |
6,116.22 |
6,116.22 |
6,113.95 |
6,114.95 |
11.3K |
| 13:15 |
6,114.56 |
6,114.56 |
6,114.12 |
6,114.12 |
3.2K |
| 13:16 |
6,114.25 |
6,114.49 |
6,111.93 |
6,111.93 |
5.5K |
| 13:17 |
6,111.93 |
6,112.99 |
6,111.85 |
6,112.99 |
1.9K |
| 13:18 |
6,113.38 |
6,113.99 |
6,113.38 |
6,113.99 |
2.6K |
| 13:19 |
6,113.93 |
6,115.11 |
6,113.93 |
6,115.11 |
3.7K |
| 13:20 |
6,115.05 |
6,115.05 |
6,114.87 |
6,114.93 |
4.3K |
| 13:21 |
6,115.04 |
6,115.04 |
6,114.82 |
6,114.82 |
1.6K |
| 13:22 |
6,115.00 |
6,115.00 |
6,114.73 |
6,114.73 |
1.8K |
| 13:23 |
6,114.86 |
6,115.06 |
6,114.67 |
6,114.94 |
4.3K |
| 13:24 |
6,114.94 |
6,115.14 |
6,114.35 |
6,114.35 |
7.2K |
| 13:25 |
6,114.35 |
6,114.92 |
6,114.35 |
6,114.92 |
4.2K |
| 13:26 |
6,115.76 |
6,116.71 |
6,115.76 |
6,116.65 |
6.8K |
| 13:27 |
6,116.89 |
6,116.89 |
6,116.60 |
6,116.60 |
3.0K |
| 13:28 |
6,116.60 |
6,116.60 |
6,115.95 |
6,115.95 |
2.4K |
| 13:29 |
6,116.06 |
6,116.06 |
6,114.00 |
6,114.00 |
5.1K |
| 13:30 |
6,113.75 |
6,113.75 |
6,113.36 |
6,113.56 |
2.0K |
| 13:31 |
6,114.07 |
6,114.07 |
6,113.34 |
6,113.34 |
3.3K |
| 13:32 |
6,112.71 |
6,112.71 |
6,112.64 |
6,112.66 |
2.7K |
| 13:33 |
6,112.64 |
6,113.09 |
6,112.64 |
6,113.09 |
7.0K |
| 13:34 |
6,113.15 |
6,114.30 |
6,113.15 |
6,114.30 |
3.3K |
| 13:35 |
6,114.04 |
6,119.16 |
6,114.04 |
6,119.16 |
10.5K |
| 13:36 |
6,119.29 |
6,120.01 |
6,119.29 |
6,120.01 |
3.2K |
| 13:37 |
6,120.39 |
6,120.39 |
6,118.97 |
6,119.13 |
8.2K |
| 13:38 |
6,118.36 |
6,119.01 |
6,118.36 |
6,119.01 |
5.9K |
| 13:39 |
6,118.95 |
6,119.54 |
6,118.95 |
6,119.54 |
2.0K |
| 13:40 |
6,119.78 |
6,119.78 |
6,118.77 |
6,118.77 |
4.7K |
| 13:41 |
6,118.58 |
6,118.58 |
6,118.27 |
6,118.33 |
4.3K |
| 13:42 |
6,117.85 |
6,118.52 |
6,117.78 |
6,118.52 |
1.7K |
| 13:43 |
6,118.52 |
6,119.81 |
6,118.52 |
6,119.81 |
4.3K |
| 13:44 |
6,119.07 |
6,119.09 |
6,118.73 |
6,119.09 |
9.2K |
| 13:45 |
6,119.03 |
6,119.03 |
6,118.81 |
6,118.81 |
1.5K |
| 13:46 |
6,118.94 |
6,119.26 |
6,118.93 |
6,119.26 |
2.8K |
| 13:47 |
6,119.13 |
6,119.13 |
6,117.39 |
6,118.43 |
16.1K |
| 13:48 |
6,118.05 |
6,118.05 |
6,117.80 |
6,117.80 |
4.9K |
| 13:49 |
6,118.08 |
6,118.08 |
6,116.86 |
6,116.92 |
5.3K |
| 13:50 |
6,116.92 |
6,116.92 |
6,115.45 |
6,115.98 |
12.1K |
| 13:51 |
6,116.04 |
6,116.97 |
6,116.04 |
6,116.97 |
2.9K |
| 13:52 |
6,117.03 |
6,117.03 |
6,115.88 |
6,115.88 |
5.6K |
| 13:53 |
6,114.36 |
6,114.36 |
6,114.26 |
6,114.26 |
5.6K |
| 13:54 |
6,114.38 |
6,115.04 |
6,114.32 |
6,115.04 |
3.5K |
| 13:55 |
6,115.04 |
6,115.84 |
6,114.88 |
6,115.84 |
4.4K |
| 13:56 |
6,115.84 |
6,115.90 |
6,115.84 |
6,115.90 |
1.6K |
| 13:57 |
6,115.53 |
6,115.92 |
6,115.53 |
6,115.86 |
3.0K |
| 13:58 |
6,115.78 |
6,115.78 |
6,115.78 |
6,115.78 |
3.1K |
| 13:59 |
6,115.59 |
6,116.74 |
6,115.59 |
6,116.64 |
32.7K |
| 14:00 |
6,116.81 |
6,116.88 |
6,115.34 |
6,115.34 |
51.6K |
| 14:01 |
6,119.24 |
6,121.07 |
6,119.24 |
6,120.67 |
52.8K |
| 14:02 |
6,120.52 |
6,122.65 |
6,120.52 |
6,122.65 |
9.0K |
| 14:03 |
6,123.02 |
6,124.06 |
6,123.02 |
6,124.06 |
4.1K |
| 14:04 |
6,123.86 |
6,123.86 |
6,122.23 |
6,122.23 |
9.0K |
| 14:05 |
6,122.63 |
6,122.63 |
6,122.16 |
6,122.16 |
8.6K |
| 14:06 |
6,120.69 |
6,120.69 |
6,120.33 |
6,120.33 |
8.5K |
| 14:07 |
6,120.61 |
6,120.61 |
6,119.35 |
6,120.19 |
8.4K |
| 14:08 |
6,121.14 |
6,121.34 |
6,121.14 |
6,121.20 |
4.3K |
| 14:09 |
6,121.13 |
6,123.06 |
6,120.74 |
6,123.06 |
11.3K |
| 14:10 |
6,122.45 |
6,125.17 |
6,122.45 |
6,125.17 |
10.2K |
| 14:11 |
6,124.67 |
6,127.16 |
6,124.67 |
6,127.16 |
11.1K |
| 14:12 |
6,126.51 |
6,126.51 |
6,125.13 |
6,125.13 |
17.8K |
| 14:13 |
6,125.46 |
6,125.86 |
6,125.46 |
6,125.69 |
13.8K |
| 14:14 |
6,125.04 |
6,125.04 |
6,123.95 |
6,124.57 |
9.1K |
| 14:15 |
6,124.18 |
6,124.50 |
6,124.18 |
6,124.44 |
6.4K |
| 14:16 |
6,124.83 |
6,124.83 |
6,124.43 |
6,124.53 |
6.5K |
| 14:17 |
6,125.65 |
6,125.65 |
6,122.79 |
6,122.79 |
14.8K |
| 14:18 |
6,123.44 |
6,123.62 |
6,122.60 |
6,122.60 |
6.9K |
| 14:19 |
6,121.96 |
6,122.14 |
6,121.96 |
6,122.14 |
6.3K |
| 14:20 |
6,122.15 |
6,122.15 |
6,120.42 |
6,121.56 |
10.3K |
| 14:21 |
6,121.56 |
6,122.28 |
6,120.47 |
6,122.28 |
7.5K |
| 14:22 |
6,122.28 |
6,123.12 |
6,122.28 |
6,122.73 |
3.1K |
| 14:23 |
6,122.79 |
6,123.38 |
6,122.47 |
6,122.47 |
3.6K |
| 14:24 |
6,122.82 |
6,123.64 |
6,122.38 |
6,123.64 |
5.5K |
| 14:25 |
6,123.66 |
6,123.66 |
6,122.46 |
6,123.55 |
12.2K |
| 14:26 |
6,122.96 |
6,123.34 |
6,122.96 |
6,122.97 |
10.6K |
| 14:27 |
6,123.36 |
6,123.75 |
6,123.36 |
6,123.75 |
4.8K |
| 14:28 |
6,123.75 |
6,123.75 |
6,122.11 |
6,122.11 |
10.4K |
| 14:29 |
6,121.86 |
6,122.83 |
6,121.86 |
6,122.83 |
10.6K |
| 14:30 |
6,122.63 |
6,123.35 |
6,122.63 |
6,123.35 |
5.5K |
| 14:31 |
6,123.43 |
6,124.13 |
6,123.43 |
6,124.13 |
9.8K |
| 14:32 |
6,124.80 |
6,126.82 |
6,124.80 |
6,126.82 |
12.8K |
| 14:33 |
6,126.74 |
6,126.74 |
6,125.10 |
6,125.10 |
11.8K |
| 14:34 |
6,124.84 |
6,124.84 |
6,123.10 |
6,123.61 |
14.3K |
| 14:35 |
6,123.54 |
6,124.63 |
6,123.54 |
6,124.63 |
3.4K |
| 14:36 |
6,124.66 |
6,125.11 |
6,124.59 |
6,125.11 |
7.4K |
| 14:37 |
6,125.36 |
6,125.36 |
6,124.61 |
6,124.61 |
5.9K |
| 14:38 |
6,124.80 |
6,124.80 |
6,124.05 |
6,124.05 |
8.1K |
| 14:39 |
6,123.04 |
6,124.26 |
6,122.72 |
6,122.72 |
9.4K |
| 14:40 |
6,123.29 |
6,123.29 |
6,121.25 |
6,121.70 |
7.9K |
| 14:41 |
6,121.44 |
6,121.96 |
6,121.44 |
6,121.53 |
8.5K |
| 14:42 |
6,121.92 |
6,124.72 |
6,121.92 |
6,124.72 |
10.3K |
| 14:43 |
6,125.48 |
6,125.48 |
6,124.71 |
6,124.74 |
9.3K |
| 14:44 |
6,124.87 |
6,129.65 |
6,124.87 |
6,129.65 |
16.6K |
| 14:45 |
6,129.83 |
6,130.11 |
6,129.41 |
6,130.11 |
8.9K |
| 14:46 |
6,129.85 |
6,129.90 |
6,129.84 |
6,129.84 |
9.1K |
| 14:47 |
6,129.98 |
6,130.04 |
6,129.46 |
6,129.46 |
8.6K |
| 14:48 |
6,129.65 |
6,130.52 |
6,129.65 |
6,130.52 |
4.8K |
| 14:49 |
6,131.11 |
6,131.23 |
6,130.64 |
6,130.64 |
11.0K |
| 14:50 |
6,129.36 |
6,129.36 |
6,128.84 |
6,129.17 |
7.4K |
| 14:51 |
6,128.46 |
6,128.53 |
6,127.40 |
6,127.82 |
6.9K |
| 14:52 |
6,128.07 |
6,129.39 |
6,128.07 |
6,129.39 |
10.8K |
| 14:53 |
6,129.28 |
6,130.17 |
6,128.69 |
6,130.17 |
29.4K |
| 14:54 |
6,130.73 |
6,130.78 |
6,129.38 |
6,129.38 |
8.0K |
| 14:55 |
6,128.64 |
6,129.44 |
6,128.64 |
6,129.44 |
12.2K |
| 14:56 |
6,131.64 |
6,133.10 |
6,131.64 |
6,133.10 |
21.1K |
| 14:57 |
6,132.76 |
6,134.27 |
6,132.76 |
6,133.66 |
15.3K |
| 14:58 |
6,135.70 |
6,135.70 |
6,134.26 |
6,134.26 |
16.7K |
| 14:59 |
6,133.21 |
6,133.21 |
6,132.31 |
6,132.31 |
6.9K |
| 15:00 |
6,133.01 |
6,133.32 |
6,130.63 |
6,130.63 |
12.4K |
| 15:01 |
6,131.26 |
6,132.32 |
6,131.26 |
6,132.32 |
11.1K |
| 15:02 |
6,131.36 |
6,132.07 |
6,131.36 |
6,132.07 |
10.4K |
| 15:03 |
6,130.82 |
6,131.14 |
6,130.82 |
6,131.09 |
11.9K |
| 15:04 |
6,131.22 |
6,131.95 |
6,131.22 |
6,131.95 |
13.8K |
| 15:05 |
6,131.64 |
6,131.89 |
6,131.58 |
6,131.64 |
8.7K |
| 15:06 |
6,133.67 |
6,133.67 |
6,133.36 |
6,133.60 |
18.0K |
| 15:07 |
6,133.62 |
6,134.68 |
6,133.62 |
6,134.68 |
5.6K |
| 15:08 |
6,135.86 |
6,136.61 |
6,135.86 |
6,136.48 |
20.6K |
| 15:09 |
6,137.56 |
6,138.68 |
6,137.56 |
6,138.44 |
10.8K |
| 15:10 |
6,139.01 |
6,141.12 |
6,139.01 |
6,141.12 |
22.2K |
| 15:11 |
6,143.18 |
6,145.29 |
6,143.18 |
6,145.29 |
20.9K |
| 15:12 |
6,145.94 |
6,145.94 |
6,143.80 |
6,143.80 |
20.6K |
| 15:13 |
6,143.50 |
6,144.02 |
6,143.50 |
6,143.81 |
8.3K |
| 15:14 |
6,142.71 |
6,144.00 |
6,142.71 |
6,143.96 |
16.4K |
| 15:15 |
6,144.48 |
6,145.23 |
6,143.62 |
6,143.62 |
6.7K |
| 15:16 |
6,144.44 |
6,144.78 |
6,143.94 |
6,143.94 |
9.7K |
| 15:17 |
6,142.38 |
6,142.38 |
6,141.59 |
6,141.97 |
24.2K |
| 15:18 |
6,141.06 |
6,141.06 |
6,139.99 |
6,140.71 |
12.2K |
| 15:19 |
6,139.85 |
6,139.85 |
6,138.10 |
6,138.10 |
14.4K |
| 15:20 |
6,139.73 |
6,139.73 |
6,136.02 |
6,136.02 |
11.9K |
| 15:21 |
6,134.39 |
6,135.72 |
6,134.27 |
6,135.72 |
11.5K |
| 15:22 |
6,134.48 |
6,135.17 |
6,134.43 |
6,134.64 |
10.3K |
| 15:23 |
6,134.73 |
6,135.42 |
6,133.33 |
6,133.33 |
12.2K |
| 15:24 |
6,133.16 |
6,134.33 |
6,133.16 |
6,134.33 |
12.5K |
| 15:25 |
6,133.87 |
6,134.85 |
6,133.56 |
6,133.56 |
14.8K |
| 15:26 |
6,133.62 |
6,133.62 |
6,132.34 |
6,132.40 |
13.3K |
| 15:27 |
6,132.40 |
6,132.40 |
6,129.77 |
6,129.77 |
22.1K |
| 15:28 |
6,129.29 |
6,130.87 |
6,129.29 |
6,130.85 |
12.3K |
| 15:29 |
6,129.61 |
6,129.61 |
6,127.83 |
6,128.59 |
17.7K |
| 15:30 |
6,128.00 |
6,133.76 |
6,128.00 |
6,133.76 |
16.9K |
| 15:31 |
6,135.95 |
6,135.95 |
6,135.11 |
6,135.75 |
12.6K |
| 15:32 |
6,134.47 |
6,134.89 |
6,134.09 |
6,134.09 |
12.1K |
| 15:33 |
6,134.50 |
6,138.64 |
6,134.50 |
6,138.64 |
15.7K |
| 15:34 |
6,138.07 |
6,139.15 |
6,138.07 |
6,139.15 |
11.2K |
| 15:35 |
6,140.50 |
6,140.82 |
6,138.04 |
6,138.04 |
20.7K |
| 15:36 |
6,137.77 |
6,137.77 |
6,135.82 |
6,136.53 |
16.0K |
| 15:37 |
6,137.15 |
6,138.60 |
6,137.15 |
6,138.60 |
9.5K |
| 15:38 |
6,138.07 |
6,140.48 |
6,138.07 |
6,140.48 |
11.9K |
| 15:39 |
6,141.66 |
6,141.81 |
6,141.16 |
6,141.16 |
21.9K |
| 15:40 |
6,140.58 |
6,141.71 |
6,139.76 |
6,141.71 |
23.2K |
| 15:41 |
6,142.69 |
6,142.79 |
6,142.30 |
6,142.79 |
26.2K |
| 15:42 |
6,143.48 |
6,143.80 |
6,142.51 |
6,142.86 |
20.3K |
| 15:43 |
6,142.35 |
6,142.45 |
6,141.55 |
6,141.55 |
20.8K |
| 15:44 |
6,142.10 |
6,142.10 |
6,141.77 |
6,141.98 |
20.7K |
| 15:45 |
6,142.76 |
6,143.31 |
6,142.76 |
6,143.31 |
31.2K |
| 15:46 |
6,142.88 |
6,143.65 |
6,141.52 |
6,141.52 |
26.4K |
| 15:47 |
6,141.52 |
6,141.68 |
6,140.72 |
6,140.72 |
14.5K |
| 15:48 |
6,142.18 |
6,142.18 |
6,139.97 |
6,139.97 |
25.5K |
| 15:49 |
6,139.71 |
6,140.51 |
6,139.20 |
6,139.20 |
20.1K |
| 15:50 |
6,140.25 |
6,140.25 |
6,134.44 |
6,134.44 |
88.9K |
| 15:51 |
6,134.72 |
6,134.72 |
6,132.32 |
6,132.63 |
48.0K |
| 15:52 |
6,132.20 |
6,135.13 |
6,132.20 |
6,134.66 |
40.5K |
| 15:53 |
6,134.20 |
6,134.47 |
6,133.72 |
6,134.47 |
30.4K |
| 15:54 |
6,134.85 |
6,135.36 |
6,134.67 |
6,134.78 |
41.1K |
| 15:55 |
6,134.46 |
6,134.51 |
6,134.05 |
6,134.42 |
49.1K |
| 15:56 |
6,135.91 |
6,135.91 |
6,133.60 |
6,134.41 |
105.6K |
| 15:57 |
6,134.42 |
6,134.42 |
6,133.48 |
6,134.14 |
46.1K |
| 15:58 |
6,134.90 |
6,134.90 |
6,133.48 |
6,133.55 |
63.9K |
| 15:59 |
6,132.92 |
6,133.33 |
6,131.33 |
6,131.33 |
109.5K |
| 16:00 |
6,128.99 |
6,130.65 |
6,128.99 |
6,130.65 |
5,382.1K |
| 16:01 |
6,130.65 |
6,130.65 |
6,130.65 |
6,130.65 |
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
|