| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,150.60 |
6,150.60 |
6,131.42 |
6,136.96 |
4,676.3K |
| 09:31 |
6,136.61 |
6,146.36 |
6,136.61 |
6,146.36 |
13.3K |
| 09:32 |
6,147.51 |
6,147.51 |
6,144.48 |
6,145.37 |
16.9K |
| 09:33 |
6,145.05 |
6,150.53 |
6,145.05 |
6,150.53 |
12.9K |
| 09:34 |
6,151.50 |
6,153.62 |
6,150.13 |
6,153.62 |
14.5K |
| 09:35 |
6,155.29 |
6,157.10 |
6,155.29 |
6,155.77 |
13.2K |
| 09:36 |
6,153.47 |
6,154.74 |
6,152.68 |
6,153.07 |
12.2K |
| 09:37 |
6,156.03 |
6,162.71 |
6,155.44 |
6,162.71 |
27.9K |
| 09:38 |
6,159.24 |
6,159.24 |
6,153.81 |
6,153.81 |
7.7K |
| 09:39 |
6,151.18 |
6,151.18 |
6,145.26 |
6,145.26 |
20.6K |
| 09:40 |
6,142.09 |
6,142.09 |
6,139.62 |
6,139.62 |
15.0K |
| 09:41 |
6,139.23 |
6,140.94 |
6,139.23 |
6,140.64 |
11.1K |
| 09:42 |
6,141.81 |
6,144.03 |
6,140.42 |
6,143.47 |
18.1K |
| 09:43 |
6,143.59 |
6,145.22 |
6,143.59 |
6,145.22 |
12.7K |
| 09:44 |
6,146.61 |
6,148.67 |
6,146.61 |
6,147.65 |
12.5K |
| 09:45 |
6,148.46 |
6,149.12 |
6,147.18 |
6,149.12 |
9.0K |
| 09:46 |
6,146.64 |
6,148.16 |
6,146.64 |
6,148.16 |
16.9K |
| 09:47 |
6,147.89 |
6,147.89 |
6,144.21 |
6,144.21 |
22.7K |
| 09:48 |
6,142.65 |
6,142.65 |
6,140.21 |
6,140.88 |
11.8K |
| 09:49 |
6,140.79 |
6,142.94 |
6,140.74 |
6,140.74 |
16.9K |
| 09:50 |
6,141.92 |
6,141.92 |
6,141.31 |
6,141.81 |
18.8K |
| 09:51 |
6,141.93 |
6,141.93 |
6,140.27 |
6,140.27 |
22.3K |
| 09:52 |
6,140.95 |
6,141.15 |
6,140.04 |
6,140.04 |
12.6K |
| 09:53 |
6,141.11 |
6,141.11 |
6,134.63 |
6,134.63 |
27.4K |
| 09:54 |
6,135.20 |
6,135.67 |
6,134.15 |
6,134.15 |
6.7K |
| 09:55 |
6,133.46 |
6,136.71 |
6,133.46 |
6,136.71 |
24.9K |
| 09:56 |
6,136.84 |
6,138.24 |
6,136.84 |
6,138.24 |
5.6K |
| 09:57 |
6,137.86 |
6,141.43 |
6,137.86 |
6,141.43 |
8.6K |
| 09:58 |
6,141.24 |
6,142.53 |
6,141.24 |
6,142.53 |
6.5K |
| 09:59 |
6,142.45 |
6,142.98 |
6,141.76 |
6,142.98 |
10.8K |
| 10:00 |
6,144.19 |
6,144.83 |
6,144.19 |
6,144.56 |
17.0K |
| 10:01 |
6,141.15 |
6,141.15 |
6,138.15 |
6,138.15 |
115.7K |
| 10:02 |
6,137.51 |
6,137.51 |
6,134.11 |
6,135.38 |
23.1K |
| 10:03 |
6,135.30 |
6,135.30 |
6,132.06 |
6,132.20 |
9.2K |
| 10:04 |
6,130.90 |
6,130.90 |
6,125.40 |
6,125.40 |
24.2K |
| 10:05 |
6,126.19 |
6,126.19 |
6,119.71 |
6,120.46 |
14.8K |
| 10:06 |
6,118.87 |
6,118.94 |
6,117.13 |
6,117.13 |
12.2K |
| 10:07 |
6,113.02 |
6,113.76 |
6,111.87 |
6,111.87 |
38.5K |
| 10:08 |
6,111.62 |
6,112.53 |
6,111.62 |
6,111.75 |
15.4K |
| 10:09 |
6,110.34 |
6,110.34 |
6,106.31 |
6,106.31 |
22.7K |
| 10:10 |
6,105.62 |
6,105.62 |
6,103.99 |
6,103.99 |
28.6K |
| 10:11 |
6,102.96 |
6,105.86 |
6,102.96 |
6,103.00 |
23.6K |
| 10:12 |
6,102.26 |
6,107.10 |
6,102.26 |
6,107.10 |
12.6K |
| 10:13 |
6,107.91 |
6,110.93 |
6,107.91 |
6,110.73 |
12.8K |
| 10:14 |
6,109.08 |
6,109.97 |
6,109.08 |
6,109.09 |
10.0K |
| 10:15 |
6,109.86 |
6,109.86 |
6,108.59 |
6,108.59 |
11.5K |
| 10:16 |
6,107.35 |
6,107.35 |
6,105.63 |
6,107.27 |
11.0K |
| 10:17 |
6,106.59 |
6,107.58 |
6,106.32 |
6,106.74 |
13.0K |
| 10:18 |
6,107.49 |
6,108.43 |
6,107.33 |
6,108.43 |
13.5K |
| 10:19 |
6,108.05 |
6,108.05 |
6,107.45 |
6,107.99 |
8.1K |
| 10:20 |
6,111.27 |
6,112.48 |
6,111.15 |
6,112.48 |
16.8K |
| 10:21 |
6,112.76 |
6,112.76 |
6,109.72 |
6,109.72 |
21.3K |
| 10:22 |
6,109.92 |
6,113.62 |
6,109.92 |
6,113.62 |
14.7K |
| 10:23 |
6,114.33 |
6,116.98 |
6,112.16 |
6,112.16 |
22.0K |
| 10:24 |
6,112.00 |
6,113.15 |
6,112.00 |
6,112.97 |
4.8K |
| 10:25 |
6,112.28 |
6,113.68 |
6,112.28 |
6,112.57 |
9.6K |
| 10:26 |
6,112.92 |
6,115.84 |
6,112.92 |
6,115.36 |
20.4K |
| 10:27 |
6,115.11 |
6,115.43 |
6,114.71 |
6,115.40 |
12.0K |
| 10:28 |
6,115.41 |
6,116.49 |
6,115.41 |
6,116.49 |
7.8K |
| 10:29 |
6,116.09 |
6,116.09 |
6,113.96 |
6,113.96 |
11.5K |
| 10:30 |
6,112.22 |
6,112.22 |
6,110.23 |
6,110.23 |
17.8K |
| 10:31 |
6,110.02 |
6,110.64 |
6,110.02 |
6,110.55 |
18.9K |
| 10:32 |
6,112.01 |
6,113.19 |
6,112.01 |
6,112.44 |
8.9K |
| 10:33 |
6,112.81 |
6,114.21 |
6,112.81 |
6,114.21 |
8.5K |
| 10:34 |
6,114.58 |
6,115.87 |
6,114.58 |
6,115.04 |
9.7K |
| 10:35 |
6,115.47 |
6,115.47 |
6,110.40 |
6,110.40 |
21.1K |
| 10:36 |
6,110.99 |
6,110.99 |
6,110.23 |
6,110.50 |
5.5K |
| 10:37 |
6,110.29 |
6,112.02 |
6,109.69 |
6,109.69 |
12.7K |
| 10:38 |
6,110.94 |
6,111.59 |
6,110.46 |
6,110.46 |
8.8K |
| 10:39 |
6,109.71 |
6,110.71 |
6,109.71 |
6,110.22 |
9.8K |
| 10:40 |
6,109.22 |
6,109.22 |
6,107.71 |
6,109.08 |
12.0K |
| 10:41 |
6,109.08 |
6,112.30 |
6,109.08 |
6,112.30 |
8.6K |
| 10:42 |
6,110.83 |
6,110.83 |
6,108.17 |
6,108.17 |
15.7K |
| 10:43 |
6,109.40 |
6,110.33 |
6,109.40 |
6,110.33 |
5.1K |
| 10:44 |
6,110.46 |
6,110.46 |
6,109.80 |
6,109.80 |
3.1K |
| 10:45 |
6,111.76 |
6,115.83 |
6,111.76 |
6,115.29 |
10.9K |
| 10:46 |
6,115.53 |
6,116.19 |
6,115.53 |
6,115.80 |
5.0K |
| 10:47 |
6,115.83 |
6,115.83 |
6,115.68 |
6,115.75 |
5.7K |
| 10:48 |
6,114.85 |
6,117.57 |
6,114.74 |
6,117.57 |
13.4K |
| 10:49 |
6,118.35 |
6,118.35 |
6,117.28 |
6,117.28 |
11.6K |
| 10:50 |
6,117.22 |
6,118.16 |
6,117.22 |
6,118.16 |
12.6K |
| 10:51 |
6,118.30 |
6,118.80 |
6,117.61 |
6,117.61 |
8.1K |
| 10:52 |
6,117.43 |
6,118.03 |
6,117.13 |
6,118.03 |
6.1K |
| 10:53 |
6,118.15 |
6,119.80 |
6,118.15 |
6,119.62 |
14.0K |
| 10:54 |
6,119.38 |
6,119.72 |
6,118.88 |
6,119.72 |
8.1K |
| 10:55 |
6,120.23 |
6,122.85 |
6,120.23 |
6,122.85 |
11.0K |
| 10:56 |
6,122.09 |
6,122.52 |
6,122.09 |
6,122.44 |
11.8K |
| 10:57 |
6,122.77 |
6,123.85 |
6,122.77 |
6,123.82 |
11.6K |
| 10:58 |
6,124.01 |
6,125.02 |
6,124.01 |
6,124.90 |
6.5K |
| 10:59 |
6,124.07 |
6,125.14 |
6,124.07 |
6,125.14 |
21.2K |
| 11:00 |
6,124.92 |
6,126.51 |
6,124.92 |
6,126.51 |
17.6K |
| 11:01 |
6,125.36 |
6,125.36 |
6,121.45 |
6,121.45 |
15.2K |
| 11:02 |
6,121.51 |
6,122.44 |
6,121.51 |
6,122.44 |
9.0K |
| 11:03 |
6,122.44 |
6,123.52 |
6,122.44 |
6,122.64 |
10.3K |
| 11:04 |
6,122.69 |
6,122.69 |
6,121.46 |
6,121.46 |
10.8K |
| 11:05 |
6,121.04 |
6,121.77 |
6,121.04 |
6,121.77 |
10.0K |
| 11:06 |
6,121.53 |
6,124.58 |
6,121.53 |
6,124.58 |
9.9K |
| 11:07 |
6,124.34 |
6,124.34 |
6,122.72 |
6,122.72 |
12.2K |
| 11:08 |
6,121.96 |
6,123.54 |
6,121.96 |
6,123.03 |
4.4K |
| 11:09 |
6,123.42 |
6,123.42 |
6,122.23 |
6,122.80 |
7.5K |
| 11:10 |
6,122.41 |
6,122.96 |
6,120.65 |
6,120.65 |
8.6K |
| 11:11 |
6,120.38 |
6,120.39 |
6,120.20 |
6,120.39 |
4.4K |
| 11:12 |
6,119.56 |
6,119.56 |
6,118.98 |
6,118.98 |
23.1K |
| 11:13 |
6,119.37 |
6,119.37 |
6,117.72 |
6,117.72 |
3.9K |
| 11:14 |
6,117.97 |
6,117.97 |
6,117.51 |
6,117.51 |
11.3K |
| 11:15 |
6,116.92 |
6,118.34 |
6,116.90 |
6,116.90 |
19.9K |
| 11:16 |
6,115.54 |
6,115.54 |
6,114.35 |
6,114.66 |
10.6K |
| 11:17 |
6,116.41 |
6,117.52 |
6,116.41 |
6,117.52 |
7.5K |
| 11:18 |
6,117.33 |
6,117.33 |
6,116.92 |
6,116.92 |
5.5K |
| 11:19 |
6,117.12 |
6,117.12 |
6,115.99 |
6,115.99 |
9.0K |
| 11:20 |
6,114.52 |
6,114.52 |
6,112.37 |
6,112.37 |
9.2K |
| 11:21 |
6,111.56 |
6,111.56 |
6,110.82 |
6,110.82 |
8.1K |
| 11:22 |
6,110.78 |
6,112.10 |
6,110.78 |
6,112.10 |
12.3K |
| 11:23 |
6,113.12 |
6,115.11 |
6,113.12 |
6,115.11 |
8.4K |
| 11:24 |
6,116.14 |
6,116.14 |
6,115.34 |
6,115.90 |
7.1K |
| 11:25 |
6,117.52 |
6,117.52 |
6,116.99 |
6,117.17 |
7.9K |
| 11:26 |
6,116.78 |
6,117.93 |
6,116.78 |
6,117.73 |
5.9K |
| 11:27 |
6,117.29 |
6,117.61 |
6,117.21 |
6,117.21 |
9.8K |
| 11:28 |
6,117.60 |
6,117.82 |
6,117.58 |
6,117.82 |
4.3K |
| 11:29 |
6,117.43 |
6,117.66 |
6,117.43 |
6,117.47 |
6.8K |
| 11:30 |
6,117.34 |
6,118.24 |
6,117.26 |
6,118.24 |
39.2K |
| 11:31 |
6,118.44 |
6,119.07 |
6,118.44 |
6,118.98 |
8.2K |
| 11:32 |
6,120.13 |
6,121.75 |
6,120.13 |
6,121.75 |
7.7K |
| 11:33 |
6,121.69 |
6,122.00 |
6,121.69 |
6,122.00 |
5.1K |
| 11:34 |
6,121.48 |
6,121.58 |
6,119.95 |
6,120.21 |
26.3K |
| 11:35 |
6,119.82 |
6,119.82 |
6,118.47 |
6,118.47 |
5.1K |
| 11:36 |
6,117.30 |
6,118.08 |
6,116.63 |
6,118.08 |
14.1K |
| 11:37 |
6,117.25 |
6,119.85 |
6,117.25 |
6,119.85 |
7.7K |
| 11:38 |
6,119.53 |
6,119.65 |
6,118.60 |
6,118.60 |
10.2K |
| 11:39 |
6,118.74 |
6,118.74 |
6,118.10 |
6,118.10 |
3.8K |
| 11:40 |
6,117.98 |
6,118.34 |
6,117.52 |
6,118.28 |
8.0K |
| 11:41 |
6,118.52 |
6,118.70 |
6,116.56 |
6,116.56 |
11.7K |
| 11:42 |
6,116.07 |
6,116.55 |
6,115.61 |
6,115.61 |
11.0K |
| 11:43 |
6,115.98 |
6,116.55 |
6,115.85 |
6,116.10 |
8.3K |
| 11:44 |
6,117.67 |
6,117.67 |
6,116.15 |
6,116.15 |
15.2K |
| 11:45 |
6,115.39 |
6,115.39 |
6,114.38 |
6,115.26 |
7.3K |
| 11:46 |
6,115.65 |
6,117.08 |
6,115.26 |
6,116.58 |
7.1K |
| 11:47 |
6,115.76 |
6,117.10 |
6,115.76 |
6,116.39 |
12.0K |
| 11:48 |
6,116.50 |
6,116.56 |
6,115.71 |
6,115.71 |
11.9K |
| 11:49 |
6,115.84 |
6,115.92 |
6,115.65 |
6,115.92 |
5.2K |
| 11:50 |
6,116.58 |
6,116.58 |
6,115.27 |
6,115.93 |
15.0K |
| 11:51 |
6,115.42 |
6,115.42 |
6,114.57 |
6,114.77 |
8.2K |
| 11:52 |
6,114.63 |
6,114.63 |
6,114.17 |
6,114.20 |
7.0K |
| 11:53 |
6,114.20 |
6,115.21 |
6,114.20 |
6,115.21 |
4.3K |
| 11:54 |
6,112.85 |
6,114.86 |
6,112.85 |
6,114.86 |
30.6K |
| 11:55 |
6,116.00 |
6,116.98 |
6,116.00 |
6,116.52 |
6.5K |
| 11:56 |
6,117.63 |
6,117.87 |
6,117.63 |
6,117.74 |
7.3K |
| 11:57 |
6,117.00 |
6,117.00 |
6,115.82 |
6,115.82 |
5.3K |
| 11:58 |
6,115.96 |
6,116.69 |
6,115.96 |
6,116.57 |
3.8K |
| 11:59 |
6,116.35 |
6,116.88 |
6,116.35 |
6,116.66 |
8.5K |
| 12:00 |
6,116.86 |
6,117.30 |
6,116.31 |
6,117.30 |
14.0K |
| 12:01 |
6,117.84 |
6,118.49 |
6,117.71 |
6,118.10 |
4.4K |
| 12:02 |
6,119.93 |
6,119.93 |
6,118.95 |
6,119.15 |
21.9K |
| 12:03 |
6,117.78 |
6,120.62 |
6,117.78 |
6,120.62 |
18.2K |
| 12:04 |
6,120.61 |
6,122.75 |
6,120.61 |
6,122.75 |
3.3K |
| 12:05 |
6,123.40 |
6,123.40 |
6,122.25 |
6,122.25 |
5.7K |
| 12:06 |
6,122.19 |
6,124.24 |
6,122.19 |
6,124.24 |
9.1K |
| 12:07 |
6,124.34 |
6,125.75 |
6,124.34 |
6,125.75 |
5.5K |
| 12:08 |
6,126.02 |
6,126.02 |
6,125.59 |
6,125.65 |
7.2K |
| 12:09 |
6,125.65 |
6,125.65 |
6,123.97 |
6,124.57 |
6.5K |
| 12:10 |
6,124.45 |
6,124.45 |
6,123.68 |
6,123.68 |
9.0K |
| 12:11 |
6,123.55 |
6,124.38 |
6,123.55 |
6,124.38 |
3.3K |
| 12:12 |
6,125.85 |
6,128.15 |
6,125.85 |
6,128.15 |
13.7K |
| 12:13 |
6,128.27 |
6,129.36 |
6,128.27 |
6,129.36 |
9.2K |
| 12:14 |
6,130.06 |
6,130.86 |
6,130.06 |
6,130.86 |
6.9K |
| 12:15 |
6,130.73 |
6,130.73 |
6,130.37 |
6,130.37 |
6.2K |
| 12:16 |
6,129.79 |
6,130.87 |
6,129.79 |
6,130.86 |
6.8K |
| 12:17 |
6,130.28 |
6,132.54 |
6,130.28 |
6,132.54 |
7.7K |
| 12:18 |
6,132.61 |
6,134.24 |
6,132.61 |
6,134.24 |
12.5K |
| 12:19 |
6,134.18 |
6,134.46 |
6,134.18 |
6,134.46 |
5.2K |
| 12:20 |
6,134.21 |
6,134.80 |
6,134.15 |
6,134.80 |
2.9K |
| 12:21 |
6,134.74 |
6,135.89 |
6,134.74 |
6,135.13 |
12.1K |
| 12:22 |
6,134.86 |
6,134.86 |
6,133.95 |
6,133.95 |
13.1K |
| 12:23 |
6,133.95 |
6,133.95 |
6,133.69 |
6,133.71 |
5.2K |
| 12:24 |
6,133.70 |
6,134.09 |
6,133.50 |
6,133.50 |
6.2K |
| 12:25 |
6,134.24 |
6,134.96 |
6,134.24 |
6,134.94 |
6.4K |
| 12:26 |
6,135.08 |
6,137.89 |
6,135.08 |
6,137.89 |
9.9K |
| 12:27 |
6,137.76 |
6,137.76 |
6,136.78 |
6,136.85 |
17.2K |
| 12:28 |
6,135.36 |
6,135.94 |
6,135.19 |
6,135.94 |
14.2K |
| 12:29 |
6,135.56 |
6,135.59 |
6,135.35 |
6,135.59 |
10.6K |
| 12:30 |
6,134.90 |
6,135.40 |
6,134.86 |
6,135.20 |
15.1K |
| 12:31 |
6,135.20 |
6,136.17 |
6,135.14 |
6,135.14 |
14.3K |
| 12:32 |
6,135.51 |
6,136.68 |
6,135.51 |
6,135.72 |
9.7K |
| 12:33 |
6,135.22 |
6,135.22 |
6,134.35 |
6,134.35 |
7.4K |
| 12:34 |
6,134.40 |
6,134.40 |
6,133.59 |
6,133.71 |
5.7K |
| 12:35 |
6,133.14 |
6,134.62 |
6,133.14 |
6,134.62 |
8.8K |
| 12:36 |
6,134.62 |
6,134.62 |
6,133.46 |
6,134.37 |
7.5K |
| 12:37 |
6,134.32 |
6,135.77 |
6,134.32 |
6,135.22 |
12.9K |
| 12:38 |
6,135.72 |
6,136.35 |
6,135.72 |
6,136.07 |
4.7K |
| 12:39 |
6,136.07 |
6,136.56 |
6,136.07 |
6,136.40 |
5.2K |
| 12:40 |
6,136.40 |
6,137.61 |
6,136.40 |
6,137.43 |
8.7K |
| 12:41 |
6,136.89 |
6,137.41 |
6,136.89 |
6,137.41 |
7.7K |
| 12:42 |
6,137.26 |
6,137.26 |
6,136.63 |
6,136.63 |
6.8K |
| 12:43 |
6,136.63 |
6,136.63 |
6,135.81 |
6,136.43 |
6.8K |
| 12:44 |
6,136.31 |
6,136.31 |
6,135.74 |
6,135.74 |
5.1K |
| 12:45 |
6,135.86 |
6,136.97 |
6,135.81 |
6,136.97 |
6.6K |
| 12:46 |
6,137.02 |
6,139.22 |
6,137.02 |
6,139.22 |
8.5K |
| 12:47 |
6,139.22 |
6,139.69 |
6,139.09 |
6,139.69 |
7.7K |
| 12:48 |
6,139.88 |
6,139.94 |
6,139.58 |
6,139.64 |
2.9K |
| 12:49 |
6,139.58 |
6,140.46 |
6,139.58 |
6,140.46 |
9.8K |
| 12:50 |
6,140.07 |
6,140.35 |
6,139.49 |
6,139.49 |
4.0K |
| 12:51 |
6,139.09 |
6,139.40 |
6,138.77 |
6,138.77 |
7.6K |
| 12:52 |
6,138.50 |
6,140.70 |
6,138.50 |
6,140.70 |
9.1K |
| 12:53 |
6,140.92 |
6,141.00 |
6,140.92 |
6,141.00 |
3.9K |
| 12:54 |
6,141.07 |
6,141.26 |
6,141.07 |
6,141.07 |
3.9K |
| 12:55 |
6,140.39 |
6,140.85 |
6,140.27 |
6,140.85 |
9.5K |
| 12:56 |
6,141.23 |
6,141.77 |
6,141.23 |
6,141.77 |
6.7K |
| 12:57 |
6,142.12 |
6,142.40 |
6,141.64 |
6,142.29 |
11.0K |
| 12:58 |
6,142.80 |
6,144.48 |
6,142.80 |
6,144.48 |
13.6K |
| 12:59 |
6,145.07 |
6,145.57 |
6,145.07 |
6,145.57 |
8.6K |
| 13:00 |
6,145.57 |
6,146.00 |
6,145.44 |
6,145.80 |
11.0K |
| 13:01 |
6,145.80 |
6,145.80 |
6,145.03 |
6,145.79 |
12.3K |
| 13:02 |
6,145.63 |
6,145.99 |
6,145.23 |
6,145.23 |
16.6K |
| 13:03 |
6,145.07 |
6,145.07 |
6,144.90 |
6,144.90 |
7.8K |
| 13:04 |
6,145.45 |
6,147.46 |
6,145.45 |
6,147.20 |
19.6K |
| 13:05 |
6,146.94 |
6,147.02 |
6,146.75 |
6,147.02 |
5.0K |
| 13:06 |
6,147.45 |
6,147.45 |
6,147.13 |
6,147.20 |
8.0K |
| 13:07 |
6,146.75 |
6,147.38 |
6,146.75 |
6,147.38 |
6.3K |
| 13:08 |
6,146.75 |
6,146.75 |
6,146.36 |
6,146.63 |
4.0K |
| 13:09 |
6,147.66 |
6,149.82 |
6,147.66 |
6,149.82 |
10.9K |
| 13:10 |
6,149.95 |
6,150.22 |
6,149.95 |
6,150.22 |
5.2K |
| 13:11 |
6,150.79 |
6,150.79 |
6,150.39 |
6,150.39 |
8.1K |
| 13:12 |
6,150.39 |
6,151.80 |
6,150.17 |
6,151.80 |
7.5K |
| 13:13 |
6,151.79 |
6,151.79 |
6,149.98 |
6,150.55 |
5.3K |
| 13:14 |
6,151.32 |
6,151.32 |
6,149.29 |
6,149.29 |
12.9K |
| 13:15 |
6,149.03 |
6,149.03 |
6,148.88 |
6,148.88 |
4.1K |
| 13:16 |
6,148.03 |
6,148.77 |
6,147.54 |
6,148.77 |
15.5K |
| 13:17 |
6,149.76 |
6,150.02 |
6,149.24 |
6,149.24 |
2.2K |
| 13:18 |
6,149.04 |
6,149.04 |
6,148.81 |
6,148.81 |
17.3K |
| 13:19 |
6,148.61 |
6,149.12 |
6,148.44 |
6,148.44 |
4.8K |
| 13:20 |
6,148.54 |
6,148.54 |
6,148.17 |
6,148.17 |
9.0K |
| 13:21 |
6,148.30 |
6,148.64 |
6,148.30 |
6,148.52 |
8.0K |
| 13:22 |
6,149.60 |
6,151.44 |
6,149.60 |
6,151.44 |
16.4K |
| 13:23 |
6,152.22 |
6,152.67 |
6,152.22 |
6,152.67 |
1.7K |
| 13:24 |
6,152.51 |
6,152.51 |
6,152.00 |
6,152.00 |
8.6K |
| 13:25 |
6,152.00 |
6,152.00 |
6,149.54 |
6,150.69 |
14.9K |
| 13:26 |
6,150.62 |
6,150.62 |
6,149.42 |
6,149.49 |
10.1K |
| 13:27 |
6,149.04 |
6,149.71 |
6,148.30 |
6,148.33 |
7.6K |
| 13:28 |
6,148.28 |
6,148.28 |
6,147.85 |
6,148.04 |
7.7K |
| 13:29 |
6,147.80 |
6,149.43 |
6,147.80 |
6,149.43 |
4.2K |
| 13:30 |
6,149.04 |
6,149.04 |
6,148.77 |
6,148.77 |
4.9K |
| 13:31 |
6,148.77 |
6,148.79 |
6,147.38 |
6,147.74 |
10.5K |
| 13:32 |
6,147.78 |
6,147.78 |
6,147.12 |
6,147.50 |
9.4K |
| 13:33 |
6,147.38 |
6,147.94 |
6,147.38 |
6,147.76 |
6.1K |
| 13:34 |
6,147.97 |
6,149.02 |
6,147.97 |
6,148.94 |
11.0K |
| 13:35 |
6,148.87 |
6,151.19 |
6,148.87 |
6,149.23 |
14.9K |
| 13:36 |
6,148.90 |
6,150.44 |
6,148.90 |
6,150.07 |
10.5K |
| 13:37 |
6,150.06 |
6,151.43 |
6,150.06 |
6,151.43 |
10.0K |
| 13:38 |
6,151.70 |
6,151.70 |
6,151.51 |
6,151.51 |
2.6K |
| 13:39 |
6,151.39 |
6,151.39 |
6,148.64 |
6,148.64 |
18.4K |
| 13:40 |
6,148.73 |
6,149.11 |
6,148.35 |
6,148.49 |
8.9K |
| 13:41 |
6,148.73 |
6,148.73 |
6,148.58 |
6,148.58 |
7.7K |
| 13:42 |
6,147.99 |
6,148.38 |
6,147.99 |
6,147.99 |
8.4K |
| 13:43 |
6,147.99 |
6,148.61 |
6,147.87 |
6,148.05 |
19.5K |
| 13:44 |
6,147.65 |
6,149.88 |
6,147.65 |
6,149.88 |
13.4K |
| 13:45 |
6,149.98 |
6,149.98 |
6,149.29 |
6,149.42 |
6.8K |
| 13:46 |
6,149.99 |
6,151.29 |
6,149.75 |
6,151.29 |
18.3K |
| 13:47 |
6,151.09 |
6,151.09 |
6,150.52 |
6,150.52 |
10.1K |
| 13:48 |
6,150.55 |
6,152.38 |
6,150.55 |
6,152.38 |
10.2K |
| 13:49 |
6,152.74 |
6,152.74 |
6,151.99 |
6,151.99 |
8.7K |
| 13:50 |
6,152.38 |
6,153.18 |
6,151.75 |
6,151.75 |
24.7K |
| 13:51 |
6,150.97 |
6,150.97 |
6,149.92 |
6,149.92 |
19.5K |
| 13:52 |
6,153.01 |
6,153.01 |
6,152.39 |
6,152.76 |
19.7K |
| 13:53 |
6,153.52 |
6,153.76 |
6,153.24 |
6,153.24 |
11.8K |
| 13:54 |
6,153.40 |
6,153.40 |
6,151.30 |
6,151.30 |
22.4K |
| 13:55 |
6,151.43 |
6,151.43 |
6,150.22 |
6,150.46 |
2.4K |
| 13:56 |
6,150.48 |
6,150.48 |
6,149.44 |
6,149.44 |
11.8K |
| 13:57 |
6,149.30 |
6,149.61 |
6,148.91 |
6,149.61 |
6.6K |
| 13:58 |
6,149.31 |
6,149.37 |
6,149.31 |
6,149.34 |
3.6K |
| 13:59 |
6,148.96 |
6,149.40 |
6,148.96 |
6,149.20 |
4.5K |
| 14:00 |
6,149.14 |
6,150.19 |
6,149.14 |
6,150.19 |
11.5K |
| 14:01 |
6,150.63 |
6,150.97 |
6,150.63 |
6,150.97 |
6.6K |
| 14:02 |
6,150.99 |
6,150.99 |
6,150.76 |
6,150.76 |
3.6K |
| 14:03 |
6,150.63 |
6,150.89 |
6,149.81 |
6,149.81 |
7.8K |
| 14:04 |
6,149.05 |
6,149.05 |
6,148.67 |
6,148.87 |
5.5K |
| 14:05 |
6,148.87 |
6,148.87 |
6,146.88 |
6,146.88 |
15.9K |
| 14:06 |
6,145.51 |
6,145.51 |
6,143.60 |
6,143.60 |
14.5K |
| 14:07 |
6,143.60 |
6,144.44 |
6,143.08 |
6,144.44 |
6.3K |
| 14:08 |
6,144.32 |
6,144.54 |
6,143.93 |
6,144.17 |
4.2K |
| 14:09 |
6,144.42 |
6,144.93 |
6,144.42 |
6,144.93 |
5.3K |
| 14:10 |
6,144.88 |
6,145.04 |
6,144.33 |
6,144.96 |
14.1K |
| 14:11 |
6,144.18 |
6,144.59 |
6,144.18 |
6,144.59 |
5.2K |
| 14:12 |
6,144.53 |
6,145.44 |
6,144.53 |
6,145.44 |
3.8K |
| 14:13 |
6,145.44 |
6,146.13 |
6,145.44 |
6,146.01 |
6.0K |
| 14:14 |
6,144.16 |
6,144.16 |
6,143.30 |
6,143.30 |
15.2K |
| 14:15 |
6,143.09 |
6,143.81 |
6,143.09 |
6,143.70 |
11.0K |
| 14:16 |
6,143.89 |
6,144.25 |
6,143.89 |
6,143.99 |
2.1K |
| 14:17 |
6,144.41 |
6,144.41 |
6,143.97 |
6,143.97 |
6.6K |
| 14:18 |
6,144.42 |
6,144.42 |
6,143.93 |
6,144.30 |
4.3K |
| 14:19 |
6,144.55 |
6,144.55 |
6,143.87 |
6,144.10 |
5.1K |
| 14:20 |
6,144.10 |
6,144.53 |
6,144.10 |
6,144.53 |
11.7K |
| 14:21 |
6,144.14 |
6,144.14 |
6,143.48 |
6,143.48 |
11.0K |
| 14:22 |
6,143.35 |
6,143.44 |
6,143.16 |
6,143.16 |
13.2K |
| 14:23 |
6,142.02 |
6,142.73 |
6,141.96 |
6,141.96 |
10.7K |
| 14:24 |
6,141.31 |
6,141.38 |
6,140.58 |
6,140.58 |
12.5K |
| 14:25 |
6,141.45 |
6,141.63 |
6,141.18 |
6,141.49 |
7.6K |
| 14:26 |
6,141.54 |
6,141.54 |
6,141.21 |
6,141.21 |
3.5K |
| 14:27 |
6,141.15 |
6,141.27 |
6,141.15 |
6,141.24 |
8.7K |
| 14:28 |
6,141.03 |
6,141.35 |
6,141.03 |
6,141.23 |
9.0K |
| 14:29 |
6,140.79 |
6,141.49 |
6,140.79 |
6,141.49 |
8.1K |
| 14:30 |
6,142.10 |
6,142.16 |
6,142.08 |
6,142.12 |
9.7K |
| 14:31 |
6,141.99 |
6,142.62 |
6,140.19 |
6,140.67 |
18.9K |
| 14:32 |
6,140.67 |
6,141.61 |
6,140.50 |
6,140.50 |
6.9K |
| 14:33 |
6,140.09 |
6,140.22 |
6,139.13 |
6,139.13 |
12.9K |
| 14:34 |
6,139.13 |
6,139.60 |
6,139.13 |
6,139.21 |
7.2K |
| 14:35 |
6,139.28 |
6,139.58 |
6,139.25 |
6,139.26 |
5.4K |
| 14:36 |
6,139.46 |
6,139.97 |
6,139.46 |
6,139.97 |
5.5K |
| 14:37 |
6,139.67 |
6,140.66 |
6,139.67 |
6,140.66 |
6.4K |
| 14:38 |
6,141.42 |
6,141.68 |
6,140.98 |
6,140.98 |
12.2K |
| 14:39 |
6,141.10 |
6,142.81 |
6,141.10 |
6,142.81 |
15.5K |
| 14:40 |
6,143.01 |
6,143.01 |
6,142.73 |
6,142.73 |
2.6K |
| 14:41 |
6,143.28 |
6,144.78 |
6,142.91 |
6,144.78 |
10.2K |
| 14:42 |
6,145.48 |
6,145.55 |
6,144.97 |
6,144.97 |
11.3K |
| 14:43 |
6,144.49 |
6,144.49 |
6,143.10 |
6,143.10 |
9.9K |
| 14:44 |
6,142.86 |
6,142.86 |
6,142.66 |
6,142.74 |
5.7K |
| 14:45 |
6,142.72 |
6,142.94 |
6,142.68 |
6,142.68 |
5.6K |
| 14:46 |
6,141.80 |
6,141.80 |
6,140.10 |
6,140.10 |
8.3K |
| 14:47 |
6,140.41 |
6,140.41 |
6,139.51 |
6,139.52 |
10.1K |
| 14:48 |
6,139.77 |
6,140.09 |
6,139.77 |
6,140.09 |
12.4K |
| 14:49 |
6,140.30 |
6,140.30 |
6,138.46 |
6,138.73 |
11.0K |
| 14:50 |
6,138.93 |
6,140.00 |
6,138.93 |
6,140.00 |
4.4K |
| 14:51 |
6,139.84 |
6,139.84 |
6,138.98 |
6,138.98 |
6.9K |
| 14:52 |
6,138.85 |
6,139.05 |
6,138.62 |
6,139.05 |
12.6K |
| 14:53 |
6,137.66 |
6,138.46 |
6,137.19 |
6,138.46 |
13.8K |
| 14:54 |
6,138.40 |
6,139.52 |
6,138.40 |
6,139.52 |
4.5K |
| 14:55 |
6,139.56 |
6,140.90 |
6,139.56 |
6,140.90 |
9.4K |
| 14:56 |
6,140.84 |
6,141.43 |
6,138.73 |
6,138.86 |
15.6K |
| 14:57 |
6,138.86 |
6,139.83 |
6,138.86 |
6,139.83 |
7.1K |
| 14:58 |
6,140.41 |
6,140.41 |
6,139.44 |
6,139.44 |
4.7K |
| 14:59 |
6,139.31 |
6,139.46 |
6,138.99 |
6,138.99 |
7.7K |
| 15:00 |
6,138.86 |
6,138.86 |
6,136.15 |
6,136.93 |
13.0K |
| 15:01 |
6,134.96 |
6,135.23 |
6,134.65 |
6,134.65 |
11.9K |
| 15:02 |
6,134.41 |
6,135.62 |
6,134.41 |
6,134.45 |
12.8K |
| 15:03 |
6,134.46 |
6,134.46 |
6,133.35 |
6,133.35 |
23.7K |
| 15:04 |
6,133.37 |
6,134.72 |
6,133.37 |
6,134.72 |
24.2K |
| 15:05 |
6,134.81 |
6,137.15 |
6,134.81 |
6,137.15 |
19.4K |
| 15:06 |
6,136.78 |
6,137.17 |
6,136.78 |
6,137.04 |
8.4K |
| 15:07 |
6,137.65 |
6,137.65 |
6,136.87 |
6,136.87 |
13.2K |
| 15:08 |
6,136.89 |
6,136.89 |
6,135.36 |
6,135.36 |
10.3K |
| 15:09 |
6,134.26 |
6,135.02 |
6,134.26 |
6,135.02 |
6.9K |
| 15:10 |
6,134.42 |
6,135.32 |
6,133.51 |
6,133.51 |
9.9K |
| 15:11 |
6,133.34 |
6,134.37 |
6,133.34 |
6,133.56 |
16.8K |
| 15:12 |
6,133.89 |
6,134.97 |
6,133.89 |
6,134.67 |
12.4K |
| 15:13 |
6,134.79 |
6,135.55 |
6,134.79 |
6,135.55 |
10.5K |
| 15:14 |
6,135.19 |
6,135.19 |
6,134.73 |
6,134.73 |
8.2K |
| 15:15 |
6,134.93 |
6,135.06 |
6,134.48 |
6,135.06 |
7.4K |
| 15:16 |
6,134.24 |
6,135.20 |
6,134.20 |
6,134.94 |
13.8K |
| 15:17 |
6,134.74 |
6,135.24 |
6,134.65 |
6,134.65 |
8.1K |
| 15:18 |
6,134.90 |
6,134.90 |
6,134.24 |
6,134.24 |
22.2K |
| 15:19 |
6,133.53 |
6,134.78 |
6,133.53 |
6,134.51 |
21.9K |
| 15:20 |
6,134.21 |
6,134.21 |
6,133.52 |
6,133.52 |
15.9K |
| 15:21 |
6,133.20 |
6,133.42 |
6,132.20 |
6,132.20 |
20.0K |
| 15:22 |
6,133.21 |
6,133.21 |
6,132.30 |
6,132.81 |
20.2K |
| 15:23 |
6,133.49 |
6,136.83 |
6,133.49 |
6,136.83 |
23.9K |
| 15:24 |
6,136.96 |
6,140.36 |
6,136.96 |
6,140.36 |
18.5K |
| 15:25 |
6,140.72 |
6,140.81 |
6,138.71 |
6,138.71 |
17.2K |
| 15:26 |
6,138.83 |
6,138.83 |
6,138.27 |
6,138.54 |
18.1K |
| 15:27 |
6,138.04 |
6,138.04 |
6,137.51 |
6,137.70 |
13.9K |
| 15:28 |
6,138.38 |
6,139.05 |
6,138.38 |
6,139.05 |
10.4K |
| 15:29 |
6,139.45 |
6,139.52 |
6,138.89 |
6,138.89 |
9.3K |
| 15:30 |
6,138.68 |
6,139.81 |
6,138.51 |
6,139.19 |
27.6K |
| 15:31 |
6,137.45 |
6,137.75 |
6,136.81 |
6,137.75 |
17.3K |
| 15:32 |
6,138.15 |
6,138.15 |
6,136.17 |
6,137.25 |
13.0K |
| 15:33 |
6,138.82 |
6,139.59 |
6,138.82 |
6,139.59 |
26.4K |
| 15:34 |
6,139.72 |
6,140.18 |
6,138.90 |
6,138.90 |
18.5K |
| 15:35 |
6,138.86 |
6,139.11 |
6,138.82 |
6,138.82 |
12.5K |
| 15:36 |
6,138.28 |
6,138.28 |
6,137.15 |
6,137.71 |
16.0K |
| 15:37 |
6,138.55 |
6,141.69 |
6,138.55 |
6,141.69 |
21.7K |
| 15:38 |
6,142.06 |
6,142.75 |
6,141.17 |
6,141.23 |
21.7K |
| 15:39 |
6,140.23 |
6,140.44 |
6,140.03 |
6,140.44 |
19.4K |
| 15:40 |
6,140.32 |
6,140.93 |
6,138.96 |
6,139.68 |
18.6K |
| 15:41 |
6,139.98 |
6,140.64 |
6,139.98 |
6,140.42 |
14.0K |
| 15:42 |
6,141.43 |
6,142.48 |
6,141.43 |
6,142.35 |
18.2K |
| 15:43 |
6,142.22 |
6,145.82 |
6,142.22 |
6,145.82 |
27.0K |
| 15:44 |
6,146.02 |
6,146.02 |
6,145.00 |
6,145.00 |
18.7K |
| 15:45 |
6,145.08 |
6,145.08 |
6,144.43 |
6,144.43 |
11.0K |
| 15:46 |
6,144.46 |
6,145.18 |
6,144.02 |
6,144.02 |
20.9K |
| 15:47 |
6,144.54 |
6,144.98 |
6,144.54 |
6,144.98 |
15.9K |
| 15:48 |
6,144.83 |
6,147.44 |
6,144.83 |
6,147.44 |
27.3K |
| 15:49 |
6,147.88 |
6,147.88 |
6,146.19 |
6,146.90 |
15.6K |
| 15:50 |
6,147.08 |
6,147.08 |
6,135.43 |
6,135.43 |
153.4K |
| 15:51 |
6,137.08 |
6,139.55 |
6,137.08 |
6,139.55 |
47.3K |
| 15:52 |
6,140.05 |
6,140.05 |
6,139.11 |
6,139.84 |
49.8K |
| 15:53 |
6,139.89 |
6,140.33 |
6,139.89 |
6,140.14 |
37.2K |
| 15:54 |
6,140.15 |
6,140.15 |
6,138.41 |
6,139.57 |
48.1K |
| 15:55 |
6,138.82 |
6,139.98 |
6,138.78 |
6,139.98 |
48.3K |
| 15:56 |
6,142.47 |
6,143.37 |
6,142.47 |
6,143.37 |
65.1K |
| 15:57 |
6,142.55 |
6,143.44 |
6,142.53 |
6,142.53 |
69.2K |
| 15:58 |
6,141.83 |
6,141.90 |
6,140.33 |
6,140.33 |
63.4K |
| 15:59 |
6,140.66 |
6,140.66 |
6,138.99 |
6,139.67 |
76.9K |
| 16:00 |
6,139.36 |
6,139.36 |
6,137.49 |
6,137.49 |
14,996.7K |
| 16:01 |
6,137.49 |
6,137.49 |
6,137.49 |
6,137.49 |
31.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|