| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,246.01 |
6,283.10 |
6,246.01 |
6,283.10 |
1,648.6K |
| 09:31 |
6,281.82 |
6,281.82 |
6,268.67 |
6,270.98 |
23.2K |
| 09:32 |
6,273.68 |
6,277.07 |
6,273.68 |
6,274.38 |
30.9K |
| 09:33 |
6,279.32 |
6,285.30 |
6,279.32 |
6,285.30 |
40.2K |
| 09:34 |
6,284.79 |
6,285.30 |
6,283.77 |
6,285.04 |
21.7K |
| 09:35 |
6,287.35 |
6,287.35 |
6,283.00 |
6,283.06 |
9.0K |
| 09:36 |
6,282.16 |
6,287.58 |
6,282.16 |
6,283.82 |
29.5K |
| 09:37 |
6,283.82 |
6,285.91 |
6,282.86 |
6,282.86 |
26.4K |
| 09:38 |
6,281.42 |
6,282.54 |
6,281.42 |
6,282.00 |
11.4K |
| 09:39 |
6,281.28 |
6,285.67 |
6,281.28 |
6,285.23 |
4.5K |
| 09:40 |
6,284.02 |
6,284.13 |
6,283.33 |
6,283.33 |
12.7K |
| 09:41 |
6,285.62 |
6,286.65 |
6,284.87 |
6,285.25 |
10.4K |
| 09:42 |
6,289.12 |
6,290.27 |
6,288.97 |
6,290.27 |
11.3K |
| 09:43 |
6,289.23 |
6,293.01 |
6,289.23 |
6,293.01 |
13.1K |
| 09:44 |
6,294.06 |
6,295.89 |
6,293.81 |
6,294.16 |
13.6K |
| 09:45 |
6,292.64 |
6,294.78 |
6,292.64 |
6,294.78 |
19.5K |
| 09:46 |
6,294.72 |
6,294.72 |
6,292.86 |
6,292.86 |
10.7K |
| 09:47 |
6,292.02 |
6,294.59 |
6,292.02 |
6,293.18 |
28.3K |
| 09:48 |
6,293.20 |
6,293.20 |
6,286.86 |
6,286.86 |
24.4K |
| 09:49 |
6,286.47 |
6,287.04 |
6,286.29 |
6,286.29 |
9.9K |
| 09:50 |
6,284.23 |
6,284.23 |
6,280.89 |
6,281.21 |
14.9K |
| 09:51 |
6,278.41 |
6,278.80 |
6,277.23 |
6,278.00 |
17.5K |
| 09:52 |
6,278.78 |
6,278.78 |
6,277.10 |
6,277.10 |
7.5K |
| 09:53 |
6,276.91 |
6,278.04 |
6,276.76 |
6,278.04 |
15.8K |
| 09:54 |
6,278.30 |
6,278.88 |
6,276.15 |
6,278.88 |
18.1K |
| 09:55 |
6,280.03 |
6,280.03 |
6,278.30 |
6,279.39 |
19.3K |
| 09:56 |
6,280.39 |
6,283.29 |
6,280.39 |
6,282.95 |
18.2K |
| 09:57 |
6,282.75 |
6,283.44 |
6,281.34 |
6,283.44 |
13.9K |
| 09:58 |
6,283.89 |
6,284.90 |
6,283.06 |
6,284.90 |
5.2K |
| 09:59 |
6,284.63 |
6,284.63 |
6,280.41 |
6,280.41 |
16.9K |
| 10:00 |
6,280.22 |
6,280.22 |
6,279.17 |
6,279.17 |
33.7K |
| 10:01 |
6,278.88 |
6,280.22 |
6,278.88 |
6,279.46 |
6.4K |
| 10:02 |
6,279.84 |
6,282.15 |
6,279.84 |
6,281.43 |
68.4K |
| 10:03 |
6,283.89 |
6,284.75 |
6,283.89 |
6,284.55 |
12.3K |
| 10:04 |
6,283.79 |
6,285.08 |
6,283.79 |
6,285.08 |
14.9K |
| 10:05 |
6,284.94 |
6,284.94 |
6,281.42 |
6,281.42 |
24.4K |
| 10:06 |
6,281.78 |
6,284.09 |
6,281.66 |
6,284.09 |
8.8K |
| 10:07 |
6,284.41 |
6,287.37 |
6,284.41 |
6,287.37 |
16.1K |
| 10:08 |
6,286.14 |
6,286.14 |
6,284.54 |
6,284.54 |
12.4K |
| 10:09 |
6,282.49 |
6,283.07 |
6,282.49 |
6,283.05 |
10.4K |
| 10:10 |
6,284.71 |
6,285.18 |
6,284.32 |
6,284.32 |
9.3K |
| 10:11 |
6,285.67 |
6,288.45 |
6,285.30 |
6,287.74 |
25.3K |
| 10:12 |
6,287.92 |
6,288.04 |
6,287.24 |
6,287.24 |
17.5K |
| 10:13 |
6,288.27 |
6,289.86 |
6,288.07 |
6,289.86 |
5.5K |
| 10:14 |
6,290.74 |
6,290.74 |
6,288.17 |
6,288.55 |
13.5K |
| 10:15 |
6,288.02 |
6,288.02 |
6,287.63 |
6,287.96 |
25.3K |
| 10:16 |
6,287.64 |
6,288.76 |
6,287.64 |
6,288.70 |
8.3K |
| 10:17 |
6,288.75 |
6,290.53 |
6,288.75 |
6,290.53 |
6.2K |
| 10:18 |
6,290.79 |
6,290.91 |
6,290.29 |
6,290.41 |
8.7K |
| 10:19 |
6,290.91 |
6,293.60 |
6,290.91 |
6,293.60 |
10.2K |
| 10:20 |
6,293.00 |
6,294.29 |
6,292.50 |
6,294.29 |
15.3K |
| 10:21 |
6,295.11 |
6,296.96 |
6,295.11 |
6,296.96 |
66.6K |
| 10:22 |
6,296.73 |
6,298.05 |
6,296.73 |
6,297.78 |
12.7K |
| 10:23 |
6,296.93 |
6,297.94 |
6,296.93 |
6,297.94 |
12.1K |
| 10:24 |
6,298.18 |
6,298.18 |
6,297.15 |
6,297.84 |
11.3K |
| 10:25 |
6,299.28 |
6,299.66 |
6,298.77 |
6,299.66 |
10.4K |
| 10:26 |
6,300.28 |
6,302.43 |
6,300.28 |
6,302.39 |
14.4K |
| 10:27 |
6,302.33 |
6,302.33 |
6,299.82 |
6,300.20 |
17.6K |
| 10:28 |
6,300.57 |
6,300.93 |
6,300.17 |
6,300.93 |
12.2K |
| 10:29 |
6,300.66 |
6,300.66 |
6,298.12 |
6,298.23 |
12.8K |
| 10:30 |
6,297.84 |
6,298.05 |
6,297.84 |
6,298.05 |
11.7K |
| 10:31 |
6,298.69 |
6,299.46 |
6,298.69 |
6,299.46 |
13.4K |
| 10:32 |
6,299.71 |
6,300.25 |
6,299.41 |
6,299.54 |
8.9K |
| 10:33 |
6,300.71 |
6,300.71 |
6,299.69 |
6,300.05 |
4.7K |
| 10:34 |
6,299.79 |
6,300.76 |
6,299.79 |
6,299.79 |
21.8K |
| 10:35 |
6,300.83 |
6,302.54 |
6,300.83 |
6,302.54 |
69.0K |
| 10:36 |
6,303.26 |
6,303.26 |
6,301.47 |
6,301.47 |
26.6K |
| 10:37 |
6,301.95 |
6,302.72 |
6,301.71 |
6,302.72 |
4.5K |
| 10:38 |
6,301.82 |
6,301.82 |
6,299.62 |
6,300.65 |
10.5K |
| 10:39 |
6,300.65 |
6,301.50 |
6,300.65 |
6,301.19 |
8.6K |
| 10:40 |
6,301.19 |
6,301.57 |
6,300.54 |
6,300.54 |
3.4K |
| 10:41 |
6,300.59 |
6,300.59 |
6,299.34 |
6,299.92 |
11.0K |
| 10:42 |
6,300.12 |
6,301.52 |
6,300.12 |
6,300.34 |
11.9K |
| 10:43 |
6,299.60 |
6,299.96 |
6,299.23 |
6,299.87 |
9.3K |
| 10:44 |
6,299.89 |
6,300.76 |
6,299.89 |
6,300.76 |
7.6K |
| 10:45 |
6,300.76 |
6,300.77 |
6,300.30 |
6,300.30 |
9.5K |
| 10:46 |
6,300.03 |
6,300.03 |
6,298.50 |
6,298.50 |
7.1K |
| 10:47 |
6,298.88 |
6,299.15 |
6,298.68 |
6,298.68 |
6.8K |
| 10:48 |
6,298.05 |
6,298.48 |
6,297.76 |
6,298.48 |
10.6K |
| 10:49 |
6,302.40 |
6,302.40 |
6,301.33 |
6,301.33 |
18.0K |
| 10:50 |
6,302.54 |
6,303.62 |
6,302.54 |
6,303.62 |
76.4K |
| 10:51 |
6,303.80 |
6,304.80 |
6,303.67 |
6,304.80 |
7.1K |
| 10:52 |
6,304.49 |
6,305.18 |
6,304.37 |
6,305.18 |
3.3K |
| 10:53 |
6,306.43 |
6,306.43 |
6,305.64 |
6,305.64 |
19.6K |
| 10:54 |
6,303.81 |
6,303.91 |
6,303.81 |
6,303.91 |
8.9K |
| 10:55 |
6,303.98 |
6,304.74 |
6,302.91 |
6,302.91 |
12.3K |
| 10:56 |
6,303.14 |
6,303.14 |
6,302.42 |
6,302.48 |
3.2K |
| 10:57 |
6,302.11 |
6,302.33 |
6,301.85 |
6,301.85 |
8.2K |
| 10:58 |
6,301.46 |
6,301.72 |
6,300.52 |
6,300.52 |
7.2K |
| 10:59 |
6,300.52 |
6,302.07 |
6,300.52 |
6,302.07 |
3.3K |
| 11:00 |
6,301.56 |
6,302.06 |
6,301.15 |
6,301.94 |
8.9K |
| 11:01 |
6,302.61 |
6,303.05 |
6,301.97 |
6,302.48 |
5.2K |
| 11:02 |
6,302.29 |
6,302.63 |
6,302.29 |
6,302.50 |
4.9K |
| 11:03 |
6,302.55 |
6,302.87 |
6,302.24 |
6,302.24 |
5.5K |
| 11:04 |
6,302.06 |
6,302.06 |
6,301.43 |
6,301.49 |
2.9K |
| 11:05 |
6,301.88 |
6,301.88 |
6,301.65 |
6,301.85 |
2.7K |
| 11:06 |
6,302.37 |
6,302.41 |
6,302.37 |
6,302.41 |
6.1K |
| 11:07 |
6,302.29 |
6,302.29 |
6,299.17 |
6,299.17 |
9.1K |
| 11:08 |
6,298.81 |
6,298.87 |
6,297.56 |
6,297.56 |
4.8K |
| 11:09 |
6,298.13 |
6,298.26 |
6,297.56 |
6,298.26 |
6.4K |
| 11:10 |
6,299.48 |
6,301.20 |
6,299.48 |
6,301.20 |
11.8K |
| 11:11 |
6,301.45 |
6,301.45 |
6,300.43 |
6,300.43 |
4.6K |
| 11:12 |
6,300.05 |
6,300.23 |
6,299.95 |
6,300.23 |
10.3K |
| 11:13 |
6,300.33 |
6,301.08 |
6,300.33 |
6,300.44 |
4.3K |
| 11:14 |
6,301.09 |
6,301.88 |
6,301.09 |
6,301.88 |
4.7K |
| 11:15 |
6,303.02 |
6,303.02 |
6,301.91 |
6,301.91 |
5.6K |
| 11:16 |
6,301.91 |
6,301.91 |
6,300.18 |
6,300.18 |
6.0K |
| 11:17 |
6,300.42 |
6,300.42 |
6,299.42 |
6,299.42 |
4.2K |
| 11:18 |
6,299.66 |
6,300.40 |
6,299.66 |
6,300.40 |
4.1K |
| 11:19 |
6,300.24 |
6,301.12 |
6,300.24 |
6,301.12 |
3.1K |
| 11:20 |
6,301.38 |
6,302.32 |
6,301.36 |
6,302.32 |
3.6K |
| 11:21 |
6,302.69 |
6,302.69 |
6,302.05 |
6,302.05 |
6.3K |
| 11:22 |
6,303.54 |
6,304.28 |
6,303.54 |
6,304.18 |
10.0K |
| 11:23 |
6,304.21 |
6,304.21 |
6,303.89 |
6,303.89 |
4.0K |
| 11:24 |
6,303.12 |
6,303.13 |
6,302.66 |
6,302.66 |
6.4K |
| 11:25 |
6,302.78 |
6,303.07 |
6,302.72 |
6,302.97 |
3.4K |
| 11:26 |
6,303.35 |
6,304.22 |
6,302.39 |
6,302.39 |
7.2K |
| 11:27 |
6,302.62 |
6,302.74 |
6,302.13 |
6,302.13 |
2.5K |
| 11:28 |
6,302.21 |
6,302.21 |
6,301.08 |
6,301.08 |
3.2K |
| 11:29 |
6,301.08 |
6,301.13 |
6,300.21 |
6,300.35 |
5.0K |
| 11:30 |
6,300.35 |
6,300.74 |
6,300.17 |
6,300.74 |
3.7K |
| 11:31 |
6,300.74 |
6,300.74 |
6,296.96 |
6,296.96 |
4.0K |
| 11:32 |
6,297.13 |
6,297.13 |
6,295.72 |
6,295.72 |
8.1K |
| 11:33 |
6,296.36 |
6,298.44 |
6,296.36 |
6,296.94 |
8.1K |
| 11:34 |
6,296.12 |
6,296.12 |
6,295.46 |
6,295.46 |
4.9K |
| 11:35 |
6,295.19 |
6,296.42 |
6,295.19 |
6,296.42 |
6.8K |
| 11:36 |
6,296.67 |
6,296.70 |
6,296.60 |
6,296.60 |
2.3K |
| 11:37 |
6,296.74 |
6,296.74 |
6,294.51 |
6,294.51 |
10.3K |
| 11:38 |
6,294.51 |
6,294.51 |
6,293.34 |
6,293.55 |
3.7K |
| 11:39 |
6,293.36 |
6,293.36 |
6,291.80 |
6,291.80 |
5.2K |
| 11:40 |
6,291.60 |
6,291.70 |
6,291.51 |
6,291.51 |
7.8K |
| 11:41 |
6,291.50 |
6,291.50 |
6,290.28 |
6,290.28 |
6.1K |
| 11:42 |
6,290.32 |
6,290.61 |
6,289.44 |
6,289.44 |
12.4K |
| 11:43 |
6,288.80 |
6,289.80 |
6,288.80 |
6,289.80 |
7.8K |
| 11:44 |
6,290.19 |
6,292.13 |
6,290.09 |
6,292.13 |
9.7K |
| 11:45 |
6,292.78 |
6,292.78 |
6,291.40 |
6,291.40 |
5.2K |
| 11:46 |
6,291.28 |
6,291.28 |
6,291.22 |
6,291.22 |
8.4K |
| 11:47 |
6,291.18 |
6,291.40 |
6,290.58 |
6,290.58 |
5.7K |
| 11:48 |
6,289.96 |
6,289.96 |
6,288.72 |
6,288.72 |
5.8K |
| 11:49 |
6,288.48 |
6,288.48 |
6,287.61 |
6,287.61 |
2.9K |
| 11:50 |
6,287.61 |
6,288.17 |
6,287.61 |
6,287.96 |
4.8K |
| 11:51 |
6,286.94 |
6,286.94 |
6,285.17 |
6,285.17 |
8.2K |
| 11:52 |
6,285.28 |
6,285.28 |
6,284.91 |
6,285.16 |
3.0K |
| 11:53 |
6,285.04 |
6,285.04 |
6,284.21 |
6,284.21 |
3.9K |
| 11:54 |
6,284.21 |
6,284.21 |
6,283.58 |
6,283.85 |
6.6K |
| 11:55 |
6,283.85 |
6,284.90 |
6,283.85 |
6,284.90 |
10.7K |
| 11:56 |
6,285.71 |
6,286.02 |
6,284.85 |
6,284.85 |
4.7K |
| 11:57 |
6,284.63 |
6,284.69 |
6,284.35 |
6,284.35 |
5.4K |
| 11:58 |
6,284.92 |
6,284.92 |
6,284.55 |
6,284.55 |
2.2K |
| 11:59 |
6,284.79 |
6,285.71 |
6,284.79 |
6,285.56 |
4.6K |
| 12:00 |
6,285.04 |
6,285.04 |
6,282.70 |
6,282.70 |
8.5K |
| 12:01 |
6,282.50 |
6,282.50 |
6,281.72 |
6,281.72 |
4.2K |
| 12:02 |
6,281.68 |
6,281.68 |
6,281.15 |
6,281.24 |
13.9K |
| 12:03 |
6,281.24 |
6,282.26 |
6,281.11 |
6,282.26 |
4.7K |
| 12:04 |
6,282.95 |
6,282.95 |
6,282.43 |
6,282.82 |
5.5K |
| 12:05 |
6,282.94 |
6,282.94 |
6,281.92 |
6,282.10 |
6.8K |
| 12:06 |
6,281.71 |
6,282.26 |
6,281.32 |
6,282.26 |
5.1K |
| 12:07 |
6,281.84 |
6,281.84 |
6,281.53 |
6,281.66 |
4.2K |
| 12:08 |
6,280.97 |
6,280.97 |
6,279.91 |
6,280.17 |
5.2K |
| 12:09 |
6,280.29 |
6,280.72 |
6,280.17 |
6,280.72 |
3.3K |
| 12:10 |
6,280.74 |
6,280.74 |
6,279.96 |
6,280.65 |
3.5K |
| 12:11 |
6,280.77 |
6,282.24 |
6,280.77 |
6,282.24 |
3.3K |
| 12:12 |
6,282.79 |
6,282.79 |
6,282.10 |
6,282.10 |
8.4K |
| 12:13 |
6,281.78 |
6,282.48 |
6,281.78 |
6,282.48 |
4.2K |
| 12:14 |
6,282.09 |
6,282.21 |
6,281.83 |
6,282.15 |
3.3K |
| 12:15 |
6,283.54 |
6,283.60 |
6,283.22 |
6,283.60 |
5.5K |
| 12:16 |
6,283.60 |
6,284.46 |
6,283.60 |
6,284.46 |
0.9K |
| 12:17 |
6,284.47 |
6,286.27 |
6,284.47 |
6,286.27 |
7.7K |
| 12:18 |
6,286.62 |
6,286.63 |
6,286.25 |
6,286.25 |
7.1K |
| 12:19 |
6,285.75 |
6,285.94 |
6,284.60 |
6,284.60 |
5.2K |
| 12:20 |
6,285.30 |
6,286.49 |
6,285.30 |
6,286.49 |
4.6K |
| 12:21 |
6,286.76 |
6,287.40 |
6,286.72 |
6,287.40 |
4.7K |
| 12:22 |
6,288.54 |
6,289.97 |
6,288.54 |
6,289.97 |
3.0K |
| 12:23 |
6,291.39 |
6,292.08 |
6,291.39 |
6,292.08 |
4.6K |
| 12:24 |
6,291.69 |
6,291.69 |
6,290.32 |
6,290.32 |
5.7K |
| 12:25 |
6,290.32 |
6,290.78 |
6,290.15 |
6,290.78 |
4.8K |
| 12:26 |
6,290.78 |
6,290.78 |
6,289.86 |
6,289.86 |
4.8K |
| 12:27 |
6,289.86 |
6,290.47 |
6,289.81 |
6,289.81 |
5.0K |
| 12:28 |
6,289.74 |
6,289.92 |
6,289.04 |
6,289.92 |
5.0K |
| 12:29 |
6,289.92 |
6,289.92 |
6,289.32 |
6,289.32 |
3.5K |
| 12:30 |
6,289.50 |
6,291.03 |
6,289.50 |
6,290.65 |
4.8K |
| 12:31 |
6,289.78 |
6,289.78 |
6,289.19 |
6,289.19 |
4.9K |
| 12:32 |
6,289.19 |
6,289.46 |
6,288.82 |
6,288.82 |
4.2K |
| 12:33 |
6,288.82 |
6,288.82 |
6,288.67 |
6,288.67 |
1.3K |
| 12:34 |
6,288.67 |
6,289.75 |
6,287.97 |
6,289.75 |
4.4K |
| 12:35 |
6,289.64 |
6,289.84 |
6,289.33 |
6,289.33 |
4.0K |
| 12:36 |
6,289.33 |
6,289.96 |
6,289.33 |
6,289.96 |
2.9K |
| 12:37 |
6,290.02 |
6,290.02 |
6,289.48 |
6,289.48 |
3.3K |
| 12:38 |
6,289.48 |
6,289.48 |
6,289.37 |
6,289.48 |
2.8K |
| 12:39 |
6,289.48 |
6,289.48 |
6,288.17 |
6,288.17 |
7.3K |
| 12:40 |
6,287.86 |
6,287.86 |
6,287.35 |
6,287.35 |
2.5K |
| 12:41 |
6,286.32 |
6,286.32 |
6,285.74 |
6,285.74 |
4.1K |
| 12:42 |
6,285.90 |
6,287.45 |
6,285.90 |
6,287.14 |
7.5K |
| 12:43 |
6,287.14 |
6,287.88 |
6,287.14 |
6,287.88 |
2.4K |
| 12:44 |
6,287.95 |
6,287.95 |
6,287.49 |
6,287.49 |
1.8K |
| 12:45 |
6,287.41 |
6,288.83 |
6,287.29 |
6,288.83 |
4.9K |
| 12:46 |
6,289.14 |
6,291.76 |
6,289.14 |
6,291.76 |
7.9K |
| 12:47 |
6,291.63 |
6,291.75 |
6,291.17 |
6,291.17 |
2.6K |
| 12:48 |
6,291.88 |
6,291.95 |
6,291.69 |
6,291.69 |
6.1K |
| 12:49 |
6,291.12 |
6,291.12 |
6,290.93 |
6,290.93 |
1.0K |
| 12:50 |
6,291.12 |
6,291.30 |
6,291.12 |
6,291.30 |
1.2K |
| 12:51 |
6,292.67 |
6,293.82 |
6,292.67 |
6,293.82 |
12.0K |
| 12:52 |
6,294.01 |
6,294.01 |
6,293.40 |
6,293.40 |
2.3K |
| 12:53 |
6,293.52 |
6,293.63 |
6,292.36 |
6,292.36 |
2.4K |
| 12:54 |
6,292.36 |
6,292.43 |
6,292.36 |
6,292.43 |
3.2K |
| 12:55 |
6,292.88 |
6,293.06 |
6,292.88 |
6,293.06 |
2.9K |
| 12:56 |
6,293.06 |
6,293.09 |
6,293.06 |
6,293.09 |
1.0K |
| 12:57 |
6,293.09 |
6,293.14 |
6,292.69 |
6,292.75 |
5.0K |
| 12:58 |
6,292.75 |
6,293.94 |
6,292.75 |
6,293.94 |
2.1K |
| 12:59 |
6,295.08 |
6,295.09 |
6,294.76 |
6,294.76 |
4.8K |
| 13:00 |
6,294.38 |
6,294.57 |
6,293.81 |
6,293.81 |
4.6K |
| 13:01 |
6,293.62 |
6,294.26 |
6,293.62 |
6,294.06 |
5.1K |
| 13:02 |
6,294.04 |
6,294.29 |
6,294.04 |
6,294.10 |
3.2K |
| 13:03 |
6,294.10 |
6,294.80 |
6,294.10 |
6,294.45 |
8.7K |
| 13:04 |
6,294.82 |
6,295.47 |
6,294.82 |
6,295.47 |
9.4K |
| 13:05 |
6,295.35 |
6,295.35 |
6,294.46 |
6,294.46 |
13.7K |
| 13:06 |
6,294.37 |
6,294.42 |
6,294.24 |
6,294.26 |
6.8K |
| 13:07 |
6,294.15 |
6,294.72 |
6,294.15 |
6,294.72 |
5.2K |
| 13:08 |
6,294.76 |
6,296.19 |
6,294.76 |
6,296.19 |
4.9K |
| 13:09 |
6,296.57 |
6,296.68 |
6,296.19 |
6,296.68 |
14.6K |
| 13:10 |
6,296.31 |
6,297.92 |
6,296.31 |
6,297.92 |
13.1K |
| 13:11 |
6,297.53 |
6,298.17 |
6,297.53 |
6,298.17 |
7.2K |
| 13:12 |
6,297.66 |
6,299.84 |
6,297.66 |
6,299.84 |
15.0K |
| 13:13 |
6,300.20 |
6,304.24 |
6,300.20 |
6,304.24 |
6.2K |
| 13:14 |
6,304.36 |
6,304.36 |
6,303.79 |
6,303.79 |
3.2K |
| 13:15 |
6,303.73 |
6,304.03 |
6,303.40 |
6,303.40 |
8.9K |
| 13:16 |
6,303.80 |
6,307.08 |
6,303.80 |
6,307.08 |
6.5K |
| 13:17 |
6,307.30 |
6,307.30 |
6,306.14 |
6,306.14 |
8.1K |
| 13:18 |
6,305.22 |
6,305.22 |
6,304.15 |
6,304.15 |
14.5K |
| 13:19 |
6,304.44 |
6,304.44 |
6,303.67 |
6,303.67 |
3.7K |
| 13:20 |
6,303.54 |
6,303.67 |
6,303.54 |
6,303.67 |
1.2K |
| 13:21 |
6,303.67 |
6,303.67 |
6,302.84 |
6,302.84 |
6.5K |
| 13:22 |
6,302.07 |
6,303.23 |
6,302.07 |
6,303.18 |
13.4K |
| 13:23 |
6,303.37 |
6,304.70 |
6,303.37 |
6,304.55 |
6.0K |
| 13:24 |
6,304.61 |
6,304.61 |
6,300.57 |
6,301.44 |
18.6K |
| 13:25 |
6,301.44 |
6,301.44 |
6,300.56 |
6,300.56 |
11.0K |
| 13:26 |
6,300.56 |
6,301.06 |
6,299.87 |
6,301.06 |
5.1K |
| 13:27 |
6,301.06 |
6,301.16 |
6,301.06 |
6,301.16 |
3.7K |
| 13:28 |
6,300.43 |
6,300.43 |
6,299.94 |
6,299.94 |
2.5K |
| 13:29 |
6,300.06 |
6,300.06 |
6,295.29 |
6,295.29 |
6.1K |
| 13:30 |
6,295.21 |
6,295.89 |
6,295.21 |
6,295.85 |
3.3K |
| 13:31 |
6,295.63 |
6,296.45 |
6,295.63 |
6,296.32 |
31.4K |
| 13:32 |
6,296.56 |
6,296.56 |
6,296.37 |
6,296.55 |
6.3K |
| 13:33 |
6,296.55 |
6,296.83 |
6,296.55 |
6,296.79 |
2.0K |
| 13:34 |
6,296.57 |
6,296.75 |
6,296.26 |
6,296.75 |
5.9K |
| 13:35 |
6,297.40 |
6,298.53 |
6,297.40 |
6,298.53 |
17.0K |
| 13:36 |
6,298.96 |
6,300.37 |
6,298.96 |
6,300.37 |
9.5K |
| 13:37 |
6,299.80 |
6,299.94 |
6,299.66 |
6,299.94 |
2.5K |
| 13:38 |
6,300.87 |
6,301.50 |
6,300.87 |
6,301.50 |
5.7K |
| 13:39 |
6,301.86 |
6,302.22 |
6,301.86 |
6,302.22 |
25.8K |
| 13:40 |
6,301.54 |
6,301.54 |
6,301.04 |
6,301.19 |
6.4K |
| 13:41 |
6,302.40 |
6,302.59 |
6,302.40 |
6,302.59 |
8.6K |
| 13:42 |
6,303.44 |
6,304.77 |
6,303.44 |
6,304.69 |
18.3K |
| 13:43 |
6,303.63 |
6,304.32 |
6,302.79 |
6,304.32 |
13.5K |
| 13:44 |
6,304.51 |
6,304.59 |
6,304.47 |
6,304.47 |
4.3K |
| 13:45 |
6,304.45 |
6,304.45 |
6,303.26 |
6,303.26 |
6.8K |
| 13:46 |
6,303.20 |
6,303.29 |
6,302.90 |
6,302.90 |
4.7K |
| 13:47 |
6,303.09 |
6,303.51 |
6,302.74 |
6,303.51 |
4.5K |
| 13:48 |
6,303.51 |
6,303.76 |
6,303.43 |
6,303.43 |
2.9K |
| 13:49 |
6,303.58 |
6,303.58 |
6,302.49 |
6,302.68 |
13.0K |
| 13:50 |
6,302.68 |
6,302.92 |
6,302.61 |
6,302.61 |
1.5K |
| 13:51 |
6,303.24 |
6,303.24 |
6,301.92 |
6,301.92 |
5.9K |
| 13:52 |
6,302.19 |
6,304.07 |
6,302.19 |
6,304.07 |
6.4K |
| 13:53 |
6,304.13 |
6,304.43 |
6,303.78 |
6,304.43 |
5.7K |
| 13:54 |
6,304.43 |
6,304.43 |
6,304.42 |
6,304.42 |
2.6K |
| 13:55 |
6,303.71 |
6,303.71 |
6,303.31 |
6,303.31 |
6.4K |
| 13:56 |
6,303.75 |
6,304.20 |
6,303.75 |
6,304.20 |
3.5K |
| 13:57 |
6,304.36 |
6,304.41 |
6,304.36 |
6,304.41 |
1.8K |
| 13:58 |
6,304.59 |
6,304.59 |
6,303.65 |
6,303.65 |
11.8K |
| 13:59 |
6,303.26 |
6,303.69 |
6,303.26 |
6,303.69 |
3.1K |
| 14:00 |
6,303.44 |
6,303.44 |
6,302.64 |
6,302.64 |
3.4K |
| 14:01 |
6,302.64 |
6,302.96 |
6,302.64 |
6,302.96 |
6.6K |
| 14:02 |
6,303.24 |
6,303.39 |
6,303.24 |
6,303.38 |
2.6K |
| 14:03 |
6,303.67 |
6,303.67 |
6,302.72 |
6,302.72 |
2.9K |
| 14:04 |
6,302.72 |
6,303.01 |
6,302.72 |
6,303.01 |
14.5K |
| 14:05 |
6,303.00 |
6,303.01 |
6,302.80 |
6,302.80 |
12.6K |
| 14:06 |
6,302.35 |
6,302.35 |
6,301.57 |
6,301.76 |
4.4K |
| 14:07 |
6,301.48 |
6,301.48 |
6,300.74 |
6,300.74 |
5.3K |
| 14:08 |
6,300.57 |
6,300.57 |
6,300.18 |
6,300.18 |
4.1K |
| 14:09 |
6,300.18 |
6,300.18 |
6,299.66 |
6,299.66 |
5.4K |
| 14:10 |
6,297.60 |
6,298.53 |
6,297.60 |
6,298.53 |
4.6K |
| 14:11 |
6,298.73 |
6,298.73 |
6,298.62 |
6,298.62 |
1.1K |
| 14:12 |
6,298.62 |
6,298.62 |
6,298.60 |
6,298.60 |
2.7K |
| 14:13 |
6,298.69 |
6,299.35 |
6,298.69 |
6,299.35 |
5.9K |
| 14:14 |
6,299.57 |
6,299.68 |
6,299.57 |
6,299.68 |
4.2K |
| 14:15 |
6,300.01 |
6,300.01 |
6,299.73 |
6,299.75 |
11.1K |
| 14:16 |
6,298.51 |
6,298.51 |
6,297.53 |
6,297.59 |
12.5K |
| 14:17 |
6,297.78 |
6,298.16 |
6,297.78 |
6,298.16 |
1.5K |
| 14:18 |
6,298.23 |
6,298.23 |
6,297.28 |
6,297.28 |
3.2K |
| 14:19 |
6,297.28 |
6,297.61 |
6,297.24 |
6,297.61 |
2.5K |
| 14:20 |
6,297.58 |
6,297.94 |
6,297.58 |
6,297.94 |
6.7K |
| 14:21 |
6,298.61 |
6,298.85 |
6,298.61 |
6,298.85 |
5.4K |
| 14:22 |
6,298.85 |
6,301.27 |
6,298.85 |
6,301.27 |
8.6K |
| 14:23 |
6,301.31 |
6,301.31 |
6,301.14 |
6,301.14 |
3.1K |
| 14:24 |
6,300.65 |
6,300.65 |
6,298.78 |
6,298.78 |
18.3K |
| 14:25 |
6,298.41 |
6,298.41 |
6,296.53 |
6,296.53 |
7.4K |
| 14:26 |
6,296.25 |
6,296.25 |
6,294.56 |
6,294.56 |
9.9K |
| 14:27 |
6,294.76 |
6,294.79 |
6,293.77 |
6,294.79 |
4.4K |
| 14:28 |
6,294.91 |
6,294.91 |
6,294.77 |
6,294.77 |
2.3K |
| 14:29 |
6,294.58 |
6,294.82 |
6,293.43 |
6,293.43 |
8.4K |
| 14:30 |
6,293.43 |
6,294.42 |
6,293.43 |
6,294.42 |
6.0K |
| 14:31 |
6,293.84 |
6,294.60 |
6,293.84 |
6,294.35 |
3.8K |
| 14:32 |
6,294.35 |
6,294.60 |
6,293.45 |
6,293.45 |
5.8K |
| 14:33 |
6,293.58 |
6,294.10 |
6,293.58 |
6,294.10 |
4.9K |
| 14:34 |
6,293.95 |
6,294.00 |
6,293.47 |
6,293.47 |
7.8K |
| 14:35 |
6,293.47 |
6,294.00 |
6,291.86 |
6,291.86 |
5.4K |
| 14:36 |
6,291.83 |
6,292.04 |
6,291.70 |
6,292.04 |
1.2K |
| 14:37 |
6,292.04 |
6,292.04 |
6,291.74 |
6,291.86 |
3.3K |
| 14:38 |
6,291.92 |
6,291.92 |
6,291.11 |
6,291.11 |
4.9K |
| 14:39 |
6,291.30 |
6,291.30 |
6,290.40 |
6,290.40 |
4.1K |
| 14:40 |
6,289.90 |
6,289.90 |
6,289.11 |
6,289.11 |
3.4K |
| 14:41 |
6,289.15 |
6,289.15 |
6,288.96 |
6,288.96 |
1.7K |
| 14:42 |
6,288.08 |
6,288.08 |
6,286.06 |
6,286.06 |
16.7K |
| 14:43 |
6,285.73 |
6,285.73 |
6,285.28 |
6,285.40 |
6.0K |
| 14:44 |
6,285.40 |
6,286.13 |
6,285.40 |
6,285.87 |
8.0K |
| 14:45 |
6,286.25 |
6,286.53 |
6,285.66 |
6,285.66 |
9.0K |
| 14:46 |
6,285.53 |
6,285.76 |
6,285.53 |
6,285.76 |
3.5K |
| 14:47 |
6,285.63 |
6,285.63 |
6,284.94 |
6,284.94 |
4.3K |
| 14:48 |
6,284.94 |
6,285.48 |
6,284.94 |
6,285.48 |
1.8K |
| 14:49 |
6,285.48 |
6,285.57 |
6,284.38 |
6,284.38 |
9.7K |
| 14:50 |
6,284.16 |
6,284.16 |
6,284.01 |
6,284.13 |
0.7K |
| 14:51 |
6,284.13 |
6,284.39 |
6,284.08 |
6,284.08 |
6.6K |
| 14:52 |
6,283.82 |
6,284.21 |
6,283.82 |
6,283.97 |
6.5K |
| 14:53 |
6,283.91 |
6,283.92 |
6,283.20 |
6,283.20 |
13.4K |
| 14:54 |
6,282.72 |
6,282.85 |
6,282.65 |
6,282.65 |
3.9K |
| 14:55 |
6,281.83 |
6,281.83 |
6,281.51 |
6,281.80 |
5.2K |
| 14:56 |
6,282.02 |
6,282.88 |
6,282.02 |
6,282.35 |
11.5K |
| 14:57 |
6,282.07 |
6,282.07 |
6,280.82 |
6,280.82 |
5.6K |
| 14:58 |
6,280.75 |
6,281.38 |
6,280.67 |
6,281.38 |
2.5K |
| 14:59 |
6,281.26 |
6,281.54 |
6,281.17 |
6,281.17 |
6.5K |
| 15:00 |
6,281.06 |
6,281.42 |
6,281.06 |
6,281.34 |
8.5K |
| 15:01 |
6,280.33 |
6,280.67 |
6,280.33 |
6,280.67 |
8.6K |
| 15:02 |
6,281.10 |
6,281.51 |
6,281.10 |
6,281.51 |
5.9K |
| 15:03 |
6,281.93 |
6,281.93 |
6,281.75 |
6,281.86 |
3.3K |
| 15:04 |
6,283.25 |
6,283.66 |
6,283.09 |
6,283.42 |
7.8K |
| 15:05 |
6,283.53 |
6,283.53 |
6,282.71 |
6,282.71 |
28.1K |
| 15:06 |
6,282.84 |
6,283.65 |
6,282.51 |
6,283.21 |
8.7K |
| 15:07 |
6,283.17 |
6,283.62 |
6,282.63 |
6,282.63 |
4.8K |
| 15:08 |
6,283.08 |
6,283.33 |
6,281.83 |
6,281.83 |
14.6K |
| 15:09 |
6,280.97 |
6,280.97 |
6,280.06 |
6,280.66 |
27.6K |
| 15:10 |
6,281.28 |
6,281.53 |
6,281.28 |
6,281.46 |
15.7K |
| 15:11 |
6,281.40 |
6,281.40 |
6,280.57 |
6,280.57 |
9.3K |
| 15:12 |
6,280.59 |
6,280.59 |
6,279.36 |
6,279.36 |
9.2K |
| 15:13 |
6,279.56 |
6,279.79 |
6,279.23 |
6,279.46 |
5.9K |
| 15:14 |
6,279.59 |
6,279.59 |
6,279.33 |
6,279.45 |
5.6K |
| 15:15 |
6,279.69 |
6,279.69 |
6,279.24 |
6,279.56 |
4.5K |
| 15:16 |
6,280.06 |
6,280.06 |
6,279.94 |
6,279.94 |
4.3K |
| 15:17 |
6,279.74 |
6,280.03 |
6,279.68 |
6,279.79 |
9.4K |
| 15:18 |
6,279.79 |
6,281.32 |
6,279.79 |
6,281.32 |
6.1K |
| 15:19 |
6,281.62 |
6,282.95 |
6,281.62 |
6,282.50 |
14.2K |
| 15:20 |
6,282.50 |
6,282.50 |
6,281.22 |
6,281.22 |
9.5K |
| 15:21 |
6,281.03 |
6,281.15 |
6,281.03 |
6,281.10 |
3.9K |
| 15:22 |
6,281.48 |
6,281.50 |
6,279.04 |
6,279.04 |
8.9K |
| 15:23 |
6,278.74 |
6,278.74 |
6,277.99 |
6,277.99 |
7.8K |
| 15:24 |
6,277.12 |
6,277.12 |
6,276.05 |
6,276.05 |
5.5K |
| 15:25 |
6,276.03 |
6,277.41 |
6,276.03 |
6,277.41 |
8.5K |
| 15:26 |
6,277.46 |
6,277.77 |
6,277.26 |
6,277.26 |
6.3K |
| 15:27 |
6,275.65 |
6,276.57 |
6,275.65 |
6,276.57 |
15.6K |
| 15:28 |
6,276.69 |
6,277.70 |
6,276.69 |
6,277.70 |
4.9K |
| 15:29 |
6,277.46 |
6,277.46 |
6,274.83 |
6,275.00 |
10.3K |
| 15:30 |
6,275.20 |
6,276.30 |
6,274.82 |
6,275.80 |
17.3K |
| 15:31 |
6,275.83 |
6,276.57 |
6,275.83 |
6,276.31 |
16.3K |
| 15:32 |
6,276.31 |
6,276.58 |
6,276.25 |
6,276.58 |
10.0K |
| 15:33 |
6,276.38 |
6,276.89 |
6,276.32 |
6,276.89 |
5.7K |
| 15:34 |
6,277.14 |
6,277.97 |
6,276.92 |
6,277.48 |
11.0K |
| 15:35 |
6,276.42 |
6,276.42 |
6,271.43 |
6,271.43 |
37.5K |
| 15:36 |
6,269.48 |
6,269.48 |
6,268.33 |
6,269.24 |
27.5K |
| 15:37 |
6,269.62 |
6,272.72 |
6,269.62 |
6,272.72 |
6.5K |
| 15:38 |
6,274.49 |
6,274.83 |
6,273.65 |
6,273.65 |
15.6K |
| 15:39 |
6,273.71 |
6,273.71 |
6,272.90 |
6,272.90 |
6.8K |
| 15:40 |
6,271.68 |
6,271.68 |
6,270.18 |
6,271.01 |
11.5K |
| 15:41 |
6,271.05 |
6,271.63 |
6,271.05 |
6,271.52 |
5.8K |
| 15:42 |
6,271.59 |
6,271.91 |
6,271.59 |
6,271.88 |
10.3K |
| 15:43 |
6,272.35 |
6,272.51 |
6,271.29 |
6,271.29 |
9.7K |
| 15:44 |
6,271.22 |
6,272.58 |
6,270.45 |
6,270.45 |
14.6K |
| 15:45 |
6,269.96 |
6,270.26 |
6,268.97 |
6,268.97 |
9.4K |
| 15:46 |
6,268.99 |
6,271.27 |
6,268.99 |
6,271.27 |
20.1K |
| 15:47 |
6,271.51 |
6,273.08 |
6,271.51 |
6,272.97 |
13.6K |
| 15:48 |
6,272.34 |
6,272.60 |
6,272.34 |
6,272.46 |
8.1K |
| 15:49 |
6,272.46 |
6,273.35 |
6,272.46 |
6,272.75 |
14.0K |
| 15:50 |
6,272.80 |
6,272.80 |
6,264.26 |
6,264.26 |
66.9K |
| 15:51 |
6,265.94 |
6,266.23 |
6,265.94 |
6,266.23 |
28.5K |
| 15:52 |
6,266.26 |
6,266.26 |
6,264.85 |
6,264.85 |
17.5K |
| 15:53 |
6,264.72 |
6,265.24 |
6,264.63 |
6,265.24 |
21.4K |
| 15:54 |
6,266.36 |
6,266.36 |
6,265.30 |
6,265.95 |
23.5K |
| 15:55 |
6,266.13 |
6,266.13 |
6,264.12 |
6,264.12 |
36.4K |
| 15:56 |
6,264.31 |
6,265.33 |
6,264.30 |
6,264.68 |
66.6K |
| 15:57 |
6,266.71 |
6,270.10 |
6,266.71 |
6,270.10 |
72.4K |
| 15:58 |
6,269.81 |
6,271.42 |
6,269.81 |
6,271.42 |
62.2K |
| 15:59 |
6,271.37 |
6,271.37 |
6,269.71 |
6,270.47 |
75.9K |
| 16:00 |
6,271.34 |
6,271.34 |
6,270.14 |
6,270.14 |
10,465.3K |
| 16:01 |
6,270.14 |
6,270.14 |
6,270.14 |
6,270.14 |
96.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|