| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,250.44 |
6,250.44 |
6,199.61 |
6,214.91 |
134.7K |
| 09:31 |
6,209.58 |
6,213.07 |
6,206.03 |
6,212.59 |
27.0K |
| 09:32 |
6,214.86 |
6,226.40 |
6,214.86 |
6,226.40 |
20.6K |
| 09:33 |
6,225.81 |
6,227.80 |
6,224.92 |
6,227.80 |
20.3K |
| 09:34 |
6,231.81 |
6,231.81 |
6,228.74 |
6,228.74 |
10.2K |
| 09:35 |
6,223.20 |
6,229.09 |
6,223.20 |
6,229.09 |
135.5K |
| 09:36 |
6,238.44 |
6,238.44 |
6,234.52 |
6,235.03 |
30.4K |
| 09:37 |
6,238.65 |
6,238.65 |
6,237.12 |
6,237.27 |
11.4K |
| 09:38 |
6,237.77 |
6,237.77 |
6,233.30 |
6,233.30 |
40.2K |
| 09:39 |
6,232.68 |
6,236.36 |
6,232.68 |
6,236.36 |
22.9K |
| 09:40 |
6,236.75 |
6,240.21 |
6,236.75 |
6,240.21 |
18.6K |
| 09:41 |
6,241.84 |
6,243.33 |
6,240.72 |
6,240.72 |
15.6K |
| 09:42 |
6,237.98 |
6,239.70 |
6,237.93 |
6,237.93 |
17.7K |
| 09:43 |
6,237.87 |
6,239.57 |
6,237.87 |
6,239.57 |
8.7K |
| 09:44 |
6,236.65 |
6,236.89 |
6,235.60 |
6,235.60 |
18.5K |
| 09:45 |
6,235.76 |
6,236.14 |
6,233.21 |
6,233.65 |
6.8K |
| 09:46 |
6,222.34 |
6,228.08 |
6,222.34 |
6,228.08 |
20.4K |
| 09:47 |
6,232.16 |
6,232.16 |
6,231.71 |
6,231.71 |
12.7K |
| 09:48 |
6,231.25 |
6,231.25 |
6,227.83 |
6,227.83 |
9.2K |
| 09:49 |
6,227.96 |
6,232.73 |
6,227.96 |
6,232.73 |
11.5K |
| 09:50 |
6,232.61 |
6,236.38 |
6,232.16 |
6,236.38 |
17.0K |
| 09:51 |
6,235.87 |
6,241.34 |
6,235.87 |
6,241.34 |
22.9K |
| 09:52 |
6,244.54 |
6,248.77 |
6,244.54 |
6,248.15 |
25.7K |
| 09:53 |
6,247.56 |
6,251.62 |
6,246.99 |
6,251.62 |
11.5K |
| 09:54 |
6,252.98 |
6,257.90 |
6,252.98 |
6,257.90 |
15.0K |
| 09:55 |
6,257.70 |
6,258.30 |
6,257.52 |
6,258.30 |
14.4K |
| 09:56 |
6,262.19 |
6,267.75 |
6,262.19 |
6,267.75 |
15.9K |
| 09:57 |
6,269.04 |
6,271.45 |
6,269.04 |
6,270.95 |
16.8K |
| 09:58 |
6,268.96 |
6,268.96 |
6,264.46 |
6,264.46 |
22.5K |
| 09:59 |
6,266.32 |
6,270.34 |
6,266.32 |
6,270.34 |
18.3K |
| 10:00 |
6,273.17 |
6,276.97 |
6,273.17 |
6,276.97 |
18.3K |
| 10:01 |
6,276.76 |
6,280.96 |
6,276.76 |
6,279.78 |
17.3K |
| 10:02 |
6,280.92 |
6,280.92 |
6,279.28 |
6,279.28 |
20.4K |
| 10:03 |
6,280.07 |
6,280.80 |
6,279.72 |
6,279.72 |
18.1K |
| 10:04 |
6,279.31 |
6,279.31 |
6,276.84 |
6,277.35 |
11.7K |
| 10:05 |
6,277.35 |
6,281.09 |
6,277.35 |
6,281.09 |
10.1K |
| 10:06 |
6,281.91 |
6,283.99 |
6,281.91 |
6,283.99 |
17.5K |
| 10:07 |
6,283.20 |
6,283.53 |
6,282.24 |
6,282.24 |
17.5K |
| 10:08 |
6,282.21 |
6,282.86 |
6,282.21 |
6,282.45 |
7.1K |
| 10:09 |
6,283.63 |
6,285.73 |
6,283.63 |
6,285.67 |
13.9K |
| 10:10 |
6,286.44 |
6,288.17 |
6,286.44 |
6,288.17 |
9.6K |
| 10:11 |
6,288.54 |
6,290.95 |
6,288.11 |
6,290.95 |
26.8K |
| 10:12 |
6,289.39 |
6,289.39 |
6,288.16 |
6,289.14 |
12.6K |
| 10:13 |
6,290.04 |
6,290.42 |
6,290.03 |
6,290.21 |
7.7K |
| 10:14 |
6,290.09 |
6,290.09 |
6,284.85 |
6,284.85 |
15.4K |
| 10:15 |
6,286.66 |
6,286.66 |
6,285.50 |
6,285.71 |
16.7K |
| 10:16 |
6,286.42 |
6,286.80 |
6,286.42 |
6,286.43 |
7.6K |
| 10:17 |
6,286.13 |
6,286.13 |
6,284.43 |
6,285.39 |
16.2K |
| 10:18 |
6,285.90 |
6,285.90 |
6,284.62 |
6,284.62 |
5.9K |
| 10:19 |
6,284.39 |
6,284.39 |
6,277.85 |
6,277.85 |
20.0K |
| 10:20 |
6,277.17 |
6,278.16 |
6,276.63 |
6,276.63 |
18.7K |
| 10:21 |
6,274.34 |
6,274.34 |
6,273.31 |
6,273.31 |
14.6K |
| 10:22 |
6,273.19 |
6,273.19 |
6,270.60 |
6,271.70 |
10.7K |
| 10:23 |
6,270.26 |
6,270.26 |
6,269.00 |
6,269.00 |
11.8K |
| 10:24 |
6,268.80 |
6,270.07 |
6,268.03 |
6,270.07 |
11.9K |
| 10:25 |
6,271.37 |
6,271.37 |
6,269.32 |
6,270.10 |
12.2K |
| 10:26 |
6,269.27 |
6,269.27 |
6,266.29 |
6,266.29 |
10.6K |
| 10:27 |
6,265.92 |
6,265.92 |
6,265.18 |
6,265.18 |
10.4K |
| 10:28 |
6,265.90 |
6,266.60 |
6,264.93 |
6,266.60 |
17.4K |
| 10:29 |
6,267.11 |
6,267.11 |
6,265.32 |
6,265.89 |
9.6K |
| 10:30 |
6,265.97 |
6,268.06 |
6,264.84 |
6,268.06 |
16.3K |
| 10:31 |
6,268.97 |
6,269.53 |
6,268.14 |
6,269.53 |
14.2K |
| 10:32 |
6,271.18 |
6,278.12 |
6,271.18 |
6,278.12 |
13.0K |
| 10:33 |
6,276.93 |
6,278.24 |
6,276.93 |
6,278.09 |
17.3K |
| 10:34 |
6,278.43 |
6,287.21 |
6,278.43 |
6,287.21 |
29.0K |
| 10:35 |
6,291.05 |
6,291.05 |
6,289.11 |
6,289.11 |
15.3K |
| 10:36 |
6,287.68 |
6,288.29 |
6,287.68 |
6,288.29 |
10.9K |
| 10:37 |
6,287.93 |
6,287.93 |
6,282.96 |
6,282.96 |
17.0K |
| 10:38 |
6,281.19 |
6,283.30 |
6,278.98 |
6,283.30 |
20.4K |
| 10:39 |
6,284.58 |
6,286.14 |
6,284.58 |
6,286.14 |
13.0K |
| 10:40 |
6,286.79 |
6,288.46 |
6,286.79 |
6,288.46 |
10.0K |
| 10:41 |
6,288.46 |
6,290.57 |
6,288.46 |
6,290.57 |
12.0K |
| 10:42 |
6,290.18 |
6,291.40 |
6,290.18 |
6,291.13 |
15.4K |
| 10:43 |
6,291.01 |
6,291.37 |
6,290.19 |
6,290.19 |
18.9K |
| 10:44 |
6,290.18 |
6,291.44 |
6,289.92 |
6,290.81 |
17.5K |
| 10:45 |
6,291.44 |
6,291.44 |
6,290.24 |
6,290.24 |
7.4K |
| 10:46 |
6,290.48 |
6,292.72 |
6,290.48 |
6,291.79 |
11.5K |
| 10:47 |
6,291.79 |
6,292.55 |
6,291.37 |
6,291.37 |
21.6K |
| 10:48 |
6,290.13 |
6,291.44 |
6,290.13 |
6,290.44 |
19.5K |
| 10:49 |
6,290.16 |
6,291.64 |
6,290.16 |
6,291.20 |
7.5K |
| 10:50 |
6,289.51 |
6,290.61 |
6,289.51 |
6,290.61 |
9.2K |
| 10:51 |
6,289.69 |
6,289.90 |
6,289.64 |
6,289.90 |
13.5K |
| 10:52 |
6,288.99 |
6,288.99 |
6,285.65 |
6,285.65 |
8.6K |
| 10:53 |
6,285.71 |
6,286.79 |
6,285.71 |
6,286.17 |
12.3K |
| 10:54 |
6,288.63 |
6,294.55 |
6,288.63 |
6,294.55 |
31.0K |
| 10:55 |
6,295.53 |
6,296.67 |
6,295.31 |
6,296.67 |
26.6K |
| 10:56 |
6,298.35 |
6,300.57 |
6,298.31 |
6,299.50 |
35.5K |
| 10:57 |
6,300.88 |
6,301.97 |
6,300.88 |
6,301.73 |
14.8K |
| 10:58 |
6,303.99 |
6,305.77 |
6,303.99 |
6,305.77 |
15.5K |
| 10:59 |
6,305.69 |
6,305.92 |
6,303.80 |
6,303.80 |
16.6K |
| 11:00 |
6,303.30 |
6,305.92 |
6,303.30 |
6,305.92 |
5.9K |
| 11:01 |
6,307.76 |
6,307.76 |
6,306.73 |
6,307.40 |
8.3K |
| 11:02 |
6,307.85 |
6,309.18 |
6,307.85 |
6,309.18 |
4.9K |
| 11:03 |
6,308.69 |
6,309.75 |
6,308.69 |
6,309.75 |
7.6K |
| 11:04 |
6,311.16 |
6,312.69 |
6,311.16 |
6,312.69 |
10.8K |
| 11:05 |
6,312.29 |
6,317.36 |
6,312.29 |
6,317.36 |
7.9K |
| 11:06 |
6,317.56 |
6,319.02 |
6,317.56 |
6,319.02 |
8.4K |
| 11:07 |
6,319.02 |
6,320.47 |
6,318.96 |
6,320.47 |
5.2K |
| 11:08 |
6,320.30 |
6,321.70 |
6,320.30 |
6,320.83 |
15.3K |
| 11:09 |
6,321.08 |
6,321.83 |
6,320.86 |
6,321.83 |
19.0K |
| 11:10 |
6,321.27 |
6,321.27 |
6,319.81 |
6,319.81 |
14.5K |
| 11:11 |
6,320.75 |
6,323.87 |
6,320.75 |
6,323.87 |
11.7K |
| 11:12 |
6,323.51 |
6,324.34 |
6,323.51 |
6,323.67 |
11.3K |
| 11:13 |
6,323.10 |
6,323.10 |
6,320.59 |
6,320.59 |
10.7K |
| 11:14 |
6,320.20 |
6,322.23 |
6,320.20 |
6,322.23 |
13.2K |
| 11:15 |
6,323.39 |
6,325.13 |
6,323.39 |
6,325.13 |
19.4K |
| 11:16 |
6,326.57 |
6,329.74 |
6,326.57 |
6,328.47 |
12.0K |
| 11:17 |
6,329.14 |
6,329.14 |
6,328.51 |
6,329.14 |
26.7K |
| 11:18 |
6,329.56 |
6,329.93 |
6,329.41 |
6,329.46 |
26.5K |
| 11:19 |
6,330.31 |
6,332.49 |
6,330.31 |
6,331.89 |
22.6K |
| 11:20 |
6,332.36 |
6,333.72 |
6,332.36 |
6,333.67 |
18.8K |
| 11:21 |
6,333.71 |
6,334.85 |
6,333.71 |
6,334.85 |
20.3K |
| 11:22 |
6,334.41 |
6,336.44 |
6,334.41 |
6,336.26 |
9.7K |
| 11:23 |
6,335.06 |
6,335.06 |
6,334.66 |
6,334.68 |
24.4K |
| 11:24 |
6,334.93 |
6,335.20 |
6,334.71 |
6,334.71 |
21.0K |
| 11:25 |
6,334.78 |
6,334.89 |
6,332.97 |
6,332.97 |
32.9K |
| 11:26 |
6,332.98 |
6,332.98 |
6,329.79 |
6,330.32 |
29.2K |
| 11:27 |
6,329.64 |
6,330.14 |
6,329.40 |
6,329.40 |
22.3K |
| 11:28 |
6,327.64 |
6,327.64 |
6,326.04 |
6,326.04 |
9.1K |
| 11:29 |
6,326.43 |
6,326.43 |
6,324.79 |
6,324.97 |
9.3K |
| 11:30 |
6,325.61 |
6,325.79 |
6,325.23 |
6,325.23 |
8.9K |
| 11:31 |
6,324.48 |
6,324.48 |
6,323.13 |
6,323.31 |
12.7K |
| 11:32 |
6,322.85 |
6,322.85 |
6,320.50 |
6,320.50 |
10.7K |
| 11:33 |
6,320.76 |
6,324.75 |
6,320.58 |
6,324.75 |
15.1K |
| 11:34 |
6,325.75 |
6,325.75 |
6,323.33 |
6,323.33 |
17.5K |
| 11:35 |
6,323.51 |
6,323.51 |
6,319.49 |
6,319.49 |
6.8K |
| 11:36 |
6,320.26 |
6,320.64 |
6,320.07 |
6,320.07 |
9.2K |
| 11:37 |
6,321.27 |
6,321.87 |
6,321.15 |
6,321.87 |
7.7K |
| 11:38 |
6,322.46 |
6,325.38 |
6,322.46 |
6,325.38 |
10.2K |
| 11:39 |
6,324.52 |
6,325.84 |
6,324.44 |
6,325.84 |
9.2K |
| 11:40 |
6,326.04 |
6,326.04 |
6,324.80 |
6,324.98 |
4.8K |
| 11:41 |
6,324.72 |
6,326.68 |
6,324.61 |
6,326.68 |
10.1K |
| 11:42 |
6,326.72 |
6,326.72 |
6,325.38 |
6,326.53 |
8.4K |
| 11:43 |
6,327.36 |
6,327.36 |
6,323.97 |
6,324.07 |
11.1K |
| 11:44 |
6,324.07 |
6,324.07 |
6,319.74 |
6,320.46 |
7.7K |
| 11:45 |
6,319.81 |
6,321.67 |
6,319.81 |
6,321.67 |
5.8K |
| 11:46 |
6,321.67 |
6,323.03 |
6,321.06 |
6,323.03 |
8.6K |
| 11:47 |
6,323.09 |
6,323.98 |
6,323.02 |
6,323.98 |
9.6K |
| 11:48 |
6,324.23 |
6,324.23 |
6,322.98 |
6,322.98 |
11.8K |
| 11:49 |
6,322.98 |
6,324.06 |
6,322.79 |
6,324.06 |
9.0K |
| 11:50 |
6,324.36 |
6,325.70 |
6,324.36 |
6,325.58 |
8.9K |
| 11:51 |
6,324.57 |
6,324.57 |
6,322.36 |
6,322.43 |
29.1K |
| 11:52 |
6,322.67 |
6,322.97 |
6,322.67 |
6,322.97 |
4.2K |
| 11:53 |
6,323.16 |
6,323.47 |
6,321.89 |
6,322.07 |
5.7K |
| 11:54 |
6,322.05 |
6,322.05 |
6,319.01 |
6,319.01 |
15.2K |
| 11:55 |
6,318.97 |
6,319.67 |
6,318.97 |
6,319.34 |
24.8K |
| 11:56 |
6,318.30 |
6,318.34 |
6,316.81 |
6,318.34 |
8.3K |
| 11:57 |
6,317.83 |
6,318.27 |
6,317.83 |
6,317.93 |
4.1K |
| 11:58 |
6,318.37 |
6,320.00 |
6,318.37 |
6,320.00 |
7.1K |
| 11:59 |
6,319.37 |
6,319.54 |
6,319.31 |
6,319.42 |
9.3K |
| 12:00 |
6,319.72 |
6,321.67 |
6,319.72 |
6,321.20 |
12.5K |
| 12:01 |
6,321.56 |
6,323.65 |
6,321.30 |
6,323.65 |
14.5K |
| 12:02 |
6,323.96 |
6,324.19 |
6,323.84 |
6,324.19 |
9.4K |
| 12:03 |
6,324.07 |
6,324.07 |
6,322.42 |
6,322.42 |
5.0K |
| 12:04 |
6,321.92 |
6,322.07 |
6,320.78 |
6,320.78 |
9.0K |
| 12:05 |
6,320.72 |
6,321.25 |
6,320.35 |
6,320.35 |
6.4K |
| 12:06 |
6,319.80 |
6,319.92 |
6,319.37 |
6,319.37 |
8.3K |
| 12:07 |
6,319.20 |
6,319.20 |
6,315.66 |
6,315.66 |
9.3K |
| 12:08 |
6,315.47 |
6,315.89 |
6,315.28 |
6,315.80 |
9.9K |
| 12:09 |
6,315.36 |
6,315.36 |
6,314.51 |
6,315.09 |
8.8K |
| 12:10 |
6,314.98 |
6,314.98 |
6,314.44 |
6,314.88 |
11.5K |
| 12:11 |
6,314.70 |
6,314.70 |
6,313.19 |
6,313.19 |
8.5K |
| 12:12 |
6,313.01 |
6,313.58 |
6,313.01 |
6,313.23 |
4.3K |
| 12:13 |
6,314.54 |
6,316.97 |
6,314.54 |
6,316.59 |
14.5K |
| 12:14 |
6,316.08 |
6,316.47 |
6,315.96 |
6,316.47 |
6.5K |
| 12:15 |
6,315.44 |
6,315.44 |
6,313.82 |
6,313.82 |
7.2K |
| 12:16 |
6,314.25 |
6,317.82 |
6,314.25 |
6,316.27 |
11.5K |
| 12:17 |
6,316.40 |
6,318.85 |
6,316.40 |
6,318.08 |
8.9K |
| 12:18 |
6,318.08 |
6,318.08 |
6,317.35 |
6,317.52 |
10.1K |
| 12:19 |
6,317.84 |
6,317.84 |
6,317.15 |
6,317.83 |
5.4K |
| 12:20 |
6,317.22 |
6,318.90 |
6,317.22 |
6,318.69 |
9.7K |
| 12:21 |
6,318.11 |
6,318.63 |
6,318.11 |
6,318.63 |
4.0K |
| 12:22 |
6,319.25 |
6,321.36 |
6,319.25 |
6,321.36 |
9.1K |
| 12:23 |
6,321.74 |
6,321.74 |
6,321.26 |
6,321.26 |
8.7K |
| 12:24 |
6,321.22 |
6,321.22 |
6,319.11 |
6,319.11 |
11.5K |
| 12:25 |
6,318.68 |
6,320.28 |
6,318.63 |
6,319.90 |
15.7K |
| 12:26 |
6,322.02 |
6,322.56 |
6,321.64 |
6,321.65 |
12.8K |
| 12:27 |
6,321.84 |
6,321.84 |
6,321.40 |
6,321.40 |
5.0K |
| 12:28 |
6,322.17 |
6,326.01 |
6,322.17 |
6,325.13 |
13.0K |
| 12:29 |
6,326.98 |
6,327.26 |
6,326.81 |
6,327.24 |
11.4K |
| 12:30 |
6,327.01 |
6,327.01 |
6,326.24 |
6,326.24 |
3.0K |
| 12:31 |
6,325.36 |
6,325.36 |
6,323.09 |
6,323.09 |
8.6K |
| 12:32 |
6,323.37 |
6,323.42 |
6,323.06 |
6,323.42 |
4.1K |
| 12:33 |
6,325.00 |
6,325.00 |
6,324.06 |
6,324.06 |
15.8K |
| 12:34 |
6,324.22 |
6,324.66 |
6,324.22 |
6,324.66 |
6.3K |
| 12:35 |
6,324.59 |
6,324.59 |
6,322.75 |
6,323.27 |
6.2K |
| 12:36 |
6,322.84 |
6,323.22 |
6,321.89 |
6,321.89 |
15.6K |
| 12:37 |
6,321.85 |
6,321.85 |
6,321.49 |
6,321.67 |
4.3K |
| 12:38 |
6,321.79 |
6,323.25 |
6,321.79 |
6,322.78 |
12.7K |
| 12:39 |
6,322.46 |
6,322.62 |
6,322.26 |
6,322.62 |
5.6K |
| 12:40 |
6,322.67 |
6,322.67 |
6,322.18 |
6,322.18 |
3.0K |
| 12:41 |
6,323.13 |
6,323.13 |
6,322.56 |
6,323.09 |
13.4K |
| 12:42 |
6,322.28 |
6,323.59 |
6,322.28 |
6,323.59 |
4.3K |
| 12:43 |
6,323.59 |
6,323.65 |
6,323.59 |
6,323.59 |
1.9K |
| 12:44 |
6,323.51 |
6,324.48 |
6,323.45 |
6,324.48 |
13.6K |
| 12:45 |
6,323.84 |
6,324.34 |
6,323.70 |
6,324.34 |
8.3K |
| 12:46 |
6,324.20 |
6,326.51 |
6,324.20 |
6,325.84 |
5.0K |
| 12:47 |
6,325.84 |
6,325.84 |
6,324.42 |
6,324.63 |
8.9K |
| 12:48 |
6,324.91 |
6,325.69 |
6,324.91 |
6,325.69 |
2.5K |
| 12:49 |
6,325.65 |
6,325.65 |
6,324.88 |
6,325.13 |
9.1K |
| 12:50 |
6,324.58 |
6,324.58 |
6,324.11 |
6,324.12 |
3.9K |
| 12:51 |
6,325.61 |
6,325.61 |
6,324.16 |
6,324.16 |
6.4K |
| 12:52 |
6,324.16 |
6,324.56 |
6,324.16 |
6,324.56 |
1.8K |
| 12:53 |
6,324.50 |
6,325.29 |
6,324.50 |
6,324.53 |
7.6K |
| 12:54 |
6,324.73 |
6,325.66 |
6,324.73 |
6,325.66 |
6.4K |
| 12:55 |
6,325.92 |
6,326.17 |
6,325.76 |
6,325.76 |
10.4K |
| 12:56 |
6,325.64 |
6,325.64 |
6,325.38 |
6,325.45 |
6.2K |
| 12:57 |
6,325.38 |
6,325.38 |
6,324.06 |
6,324.06 |
3.8K |
| 12:58 |
6,324.06 |
6,324.06 |
6,323.32 |
6,323.50 |
5.0K |
| 12:59 |
6,322.62 |
6,322.62 |
6,322.25 |
6,322.25 |
7.3K |
| 13:00 |
6,322.18 |
6,322.18 |
6,321.31 |
6,321.31 |
3.3K |
| 13:01 |
6,321.45 |
6,321.45 |
6,320.82 |
6,320.82 |
3.5K |
| 13:02 |
6,321.01 |
6,325.06 |
6,321.01 |
6,324.98 |
9.4K |
| 13:03 |
6,324.98 |
6,327.38 |
6,324.98 |
6,327.38 |
7.6K |
| 13:04 |
6,327.56 |
6,328.33 |
6,327.41 |
6,328.33 |
11.0K |
| 13:05 |
6,328.37 |
6,328.37 |
6,327.49 |
6,327.68 |
4.9K |
| 13:06 |
6,328.51 |
6,329.32 |
6,328.51 |
6,329.32 |
4.5K |
| 13:07 |
6,329.13 |
6,333.00 |
6,329.13 |
6,333.00 |
7.2K |
| 13:08 |
6,333.27 |
6,333.27 |
6,332.73 |
6,332.73 |
5.7K |
| 13:09 |
6,332.97 |
6,334.97 |
6,332.97 |
6,334.97 |
8.1K |
| 13:10 |
6,334.86 |
6,336.07 |
6,334.48 |
6,336.07 |
7.2K |
| 13:11 |
6,336.07 |
6,336.25 |
6,334.93 |
6,334.93 |
8.8K |
| 13:12 |
6,334.89 |
6,335.32 |
6,333.49 |
6,335.32 |
15.9K |
| 13:13 |
6,335.64 |
6,335.64 |
6,334.44 |
6,334.44 |
5.4K |
| 13:14 |
6,334.39 |
6,335.20 |
6,334.39 |
6,335.20 |
5.6K |
| 13:15 |
6,335.08 |
6,335.08 |
6,335.08 |
6,335.08 |
3.5K |
| 13:16 |
6,334.04 |
6,334.04 |
6,333.23 |
6,333.23 |
6.8K |
| 13:17 |
6,333.37 |
6,333.37 |
6,331.62 |
6,332.14 |
13.2K |
| 13:18 |
6,332.85 |
6,333.35 |
6,332.26 |
6,333.35 |
31.3K |
| 13:19 |
6,332.87 |
6,332.87 |
6,331.83 |
6,332.81 |
14.9K |
| 13:20 |
6,332.35 |
6,332.37 |
6,331.21 |
6,331.21 |
16.1K |
| 13:21 |
6,330.77 |
6,330.88 |
6,328.63 |
6,328.63 |
7.5K |
| 13:22 |
6,328.03 |
6,328.56 |
6,328.03 |
6,328.15 |
10.7K |
| 13:23 |
6,328.03 |
6,328.03 |
6,327.14 |
6,327.26 |
8.7K |
| 13:24 |
6,327.26 |
6,327.28 |
6,327.15 |
6,327.15 |
1.2K |
| 13:25 |
6,327.08 |
6,328.95 |
6,327.08 |
6,328.95 |
14.8K |
| 13:26 |
6,328.68 |
6,328.68 |
6,328.31 |
6,328.31 |
3.9K |
| 13:27 |
6,328.37 |
6,328.72 |
6,328.37 |
6,328.54 |
29.6K |
| 13:28 |
6,329.16 |
6,329.54 |
6,329.16 |
6,329.54 |
8.0K |
| 13:29 |
6,329.47 |
6,330.37 |
6,329.21 |
6,329.79 |
4.5K |
| 13:30 |
6,329.66 |
6,331.19 |
6,329.66 |
6,331.19 |
8.0K |
| 13:31 |
6,331.37 |
6,331.37 |
6,330.49 |
6,330.49 |
5.5K |
| 13:32 |
6,331.01 |
6,331.86 |
6,331.01 |
6,331.86 |
5.5K |
| 13:33 |
6,331.86 |
6,331.86 |
6,331.29 |
6,331.29 |
4.2K |
| 13:34 |
6,331.04 |
6,331.10 |
6,331.04 |
6,331.10 |
3.8K |
| 13:35 |
6,331.62 |
6,331.62 |
6,330.85 |
6,330.90 |
6.0K |
| 13:36 |
6,330.86 |
6,330.86 |
6,329.94 |
6,330.00 |
8.3K |
| 13:37 |
6,330.51 |
6,330.84 |
6,330.19 |
6,330.84 |
6.0K |
| 13:38 |
6,331.10 |
6,332.32 |
6,331.10 |
6,332.18 |
3.7K |
| 13:39 |
6,331.99 |
6,335.61 |
6,331.99 |
6,335.61 |
10.3K |
| 13:40 |
6,335.10 |
6,336.49 |
6,335.10 |
6,336.49 |
8.6K |
| 13:41 |
6,335.98 |
6,336.16 |
6,335.96 |
6,336.16 |
8.5K |
| 13:42 |
6,336.20 |
6,336.63 |
6,336.20 |
6,336.22 |
3.0K |
| 13:43 |
6,336.16 |
6,336.16 |
6,335.98 |
6,335.98 |
0.7K |
| 13:44 |
6,335.00 |
6,335.00 |
6,334.05 |
6,334.14 |
6.4K |
| 13:45 |
6,334.34 |
6,334.81 |
6,334.27 |
6,334.27 |
7.0K |
| 13:46 |
6,334.23 |
6,334.29 |
6,334.20 |
6,334.23 |
4.9K |
| 13:47 |
6,334.44 |
6,334.69 |
6,334.44 |
6,334.54 |
13.3K |
| 13:48 |
6,334.42 |
6,334.42 |
6,333.35 |
6,333.41 |
8.5K |
| 13:49 |
6,333.35 |
6,333.35 |
6,332.99 |
6,333.28 |
15.2K |
| 13:50 |
6,334.85 |
6,334.91 |
6,334.69 |
6,334.69 |
7.5K |
| 13:51 |
6,334.77 |
6,335.75 |
6,334.77 |
6,335.75 |
9.3K |
| 13:52 |
6,335.68 |
6,336.27 |
6,335.68 |
6,335.86 |
5.8K |
| 13:53 |
6,336.92 |
6,337.59 |
6,336.24 |
6,336.24 |
9.0K |
| 13:54 |
6,335.35 |
6,336.87 |
6,335.35 |
6,336.87 |
3.4K |
| 13:55 |
6,336.93 |
6,337.21 |
6,336.89 |
6,337.21 |
3.3K |
| 13:56 |
6,337.33 |
6,339.23 |
6,337.33 |
6,339.23 |
8.7K |
| 13:57 |
6,338.03 |
6,338.03 |
6,337.53 |
6,337.53 |
5.3K |
| 13:58 |
6,337.48 |
6,337.48 |
6,337.13 |
6,337.13 |
8.7K |
| 13:59 |
6,337.13 |
6,337.13 |
6,336.51 |
6,336.86 |
2.6K |
| 14:00 |
6,336.86 |
6,337.82 |
6,336.53 |
6,337.82 |
13.0K |
| 14:01 |
6,338.46 |
6,341.53 |
6,338.35 |
6,341.53 |
13.2K |
| 14:02 |
6,341.91 |
6,343.31 |
6,341.91 |
6,343.31 |
9.6K |
| 14:03 |
6,343.64 |
6,346.48 |
6,343.64 |
6,346.48 |
6.5K |
| 14:04 |
6,346.63 |
6,346.63 |
6,345.38 |
6,345.38 |
8.6K |
| 14:05 |
6,345.38 |
6,347.07 |
6,345.38 |
6,347.07 |
4.3K |
| 14:06 |
6,346.85 |
6,348.06 |
6,346.85 |
6,347.48 |
8.3K |
| 14:07 |
6,348.54 |
6,355.39 |
6,348.54 |
6,355.39 |
28.8K |
| 14:08 |
6,355.58 |
6,358.20 |
6,355.58 |
6,357.56 |
18.4K |
| 14:09 |
6,356.61 |
6,359.47 |
6,356.61 |
6,359.47 |
15.6K |
| 14:10 |
6,361.17 |
6,362.95 |
6,361.09 |
6,362.95 |
12.1K |
| 14:11 |
6,364.27 |
6,364.47 |
6,364.21 |
6,364.36 |
17.6K |
| 14:12 |
6,364.23 |
6,364.52 |
6,364.23 |
6,364.28 |
14.9K |
| 14:13 |
6,364.84 |
6,365.37 |
6,364.47 |
6,364.47 |
9.1K |
| 14:14 |
6,363.97 |
6,363.97 |
6,363.71 |
6,363.96 |
22.6K |
| 14:15 |
6,363.91 |
6,364.49 |
6,363.13 |
6,363.46 |
22.0K |
| 14:16 |
6,363.08 |
6,365.71 |
6,363.08 |
6,365.71 |
26.7K |
| 14:17 |
6,366.23 |
6,366.66 |
6,365.49 |
6,365.49 |
5.4K |
| 14:18 |
6,365.69 |
6,365.69 |
6,365.48 |
6,365.56 |
5.5K |
| 14:19 |
6,365.44 |
6,366.91 |
6,365.44 |
6,366.91 |
10.0K |
| 14:20 |
6,366.91 |
6,366.91 |
6,364.85 |
6,364.85 |
6.8K |
| 14:21 |
6,364.85 |
6,364.85 |
6,363.97 |
6,363.98 |
8.3K |
| 14:22 |
6,363.98 |
6,365.26 |
6,363.54 |
6,365.26 |
20.8K |
| 14:23 |
6,365.65 |
6,365.65 |
6,364.93 |
6,364.93 |
25.0K |
| 14:24 |
6,365.18 |
6,365.83 |
6,365.18 |
6,365.83 |
8.8K |
| 14:25 |
6,366.70 |
6,368.84 |
6,366.34 |
6,368.84 |
25.3K |
| 14:26 |
6,369.32 |
6,369.57 |
6,369.32 |
6,369.57 |
6.8K |
| 14:27 |
6,369.12 |
6,370.09 |
6,369.12 |
6,370.09 |
4.6K |
| 14:28 |
6,370.12 |
6,371.13 |
6,369.99 |
6,371.13 |
13.8K |
| 14:29 |
6,371.09 |
6,372.01 |
6,371.09 |
6,372.01 |
7.0K |
| 14:30 |
6,374.10 |
6,374.10 |
6,373.34 |
6,373.86 |
14.0K |
| 14:31 |
6,373.68 |
6,379.07 |
6,373.68 |
6,379.07 |
27.3K |
| 14:32 |
6,378.91 |
6,380.20 |
6,378.91 |
6,379.95 |
13.7K |
| 14:33 |
6,379.89 |
6,379.89 |
6,378.38 |
6,378.38 |
14.0K |
| 14:34 |
6,377.00 |
6,377.92 |
6,377.00 |
6,377.64 |
19.6K |
| 14:35 |
6,376.82 |
6,376.99 |
6,376.77 |
6,376.77 |
10.7K |
| 14:36 |
6,376.39 |
6,376.39 |
6,374.83 |
6,374.83 |
13.4K |
| 14:37 |
6,374.83 |
6,375.22 |
6,374.83 |
6,374.96 |
8.5K |
| 14:38 |
6,374.77 |
6,376.46 |
6,374.77 |
6,375.91 |
6.7K |
| 14:39 |
6,375.71 |
6,375.71 |
6,374.41 |
6,374.41 |
13.0K |
| 14:40 |
6,374.58 |
6,374.61 |
6,373.82 |
6,373.82 |
15.3K |
| 14:41 |
6,373.79 |
6,374.74 |
6,373.79 |
6,374.62 |
7.3K |
| 14:42 |
6,374.62 |
6,375.11 |
6,374.50 |
6,375.11 |
6.5K |
| 14:43 |
6,375.17 |
6,375.17 |
6,374.34 |
6,375.16 |
10.9K |
| 14:44 |
6,374.97 |
6,375.16 |
6,374.20 |
6,374.20 |
7.0K |
| 14:45 |
6,374.33 |
6,374.46 |
6,374.17 |
6,374.17 |
10.2K |
| 14:46 |
6,373.23 |
6,373.23 |
6,369.10 |
6,369.10 |
29.5K |
| 14:47 |
6,368.59 |
6,368.59 |
6,367.96 |
6,367.96 |
6.8K |
| 14:48 |
6,368.22 |
6,368.22 |
6,366.95 |
6,367.35 |
7.3K |
| 14:49 |
6,368.28 |
6,368.52 |
6,367.88 |
6,368.52 |
9.9K |
| 14:50 |
6,368.46 |
6,368.77 |
6,367.93 |
6,368.77 |
8.1K |
| 14:51 |
6,370.15 |
6,370.15 |
6,369.72 |
6,369.72 |
10.3K |
| 14:52 |
6,369.21 |
6,369.43 |
6,368.42 |
6,368.42 |
9.0K |
| 14:53 |
6,369.09 |
6,371.06 |
6,369.09 |
6,371.00 |
42.3K |
| 14:54 |
6,371.52 |
6,371.52 |
6,370.83 |
6,370.83 |
23.4K |
| 14:55 |
6,370.91 |
6,371.02 |
6,370.64 |
6,370.64 |
26.8K |
| 14:56 |
6,371.34 |
6,371.96 |
6,371.34 |
6,371.46 |
8.5K |
| 14:57 |
6,371.46 |
6,371.80 |
6,371.46 |
6,371.80 |
11.5K |
| 14:58 |
6,371.26 |
6,371.45 |
6,370.59 |
6,370.59 |
8.2K |
| 14:59 |
6,370.71 |
6,370.71 |
6,368.63 |
6,368.63 |
11.1K |
| 15:00 |
6,368.05 |
6,369.87 |
6,368.02 |
6,369.87 |
7.4K |
| 15:01 |
6,369.54 |
6,369.54 |
6,367.34 |
6,367.34 |
55.3K |
| 15:02 |
6,366.42 |
6,367.97 |
6,366.16 |
6,367.59 |
13.9K |
| 15:03 |
6,367.40 |
6,367.97 |
6,367.40 |
6,367.97 |
4.2K |
| 15:04 |
6,366.67 |
6,366.67 |
6,365.43 |
6,366.65 |
23.7K |
| 15:05 |
6,367.16 |
6,367.91 |
6,367.16 |
6,367.66 |
33.9K |
| 15:06 |
6,367.72 |
6,368.96 |
6,367.72 |
6,368.96 |
9.8K |
| 15:07 |
6,369.00 |
6,370.14 |
6,368.17 |
6,368.17 |
29.9K |
| 15:08 |
6,368.38 |
6,370.76 |
6,368.38 |
6,370.76 |
9.1K |
| 15:09 |
6,371.30 |
6,371.30 |
6,370.25 |
6,370.25 |
9.2K |
| 15:10 |
6,370.47 |
6,370.47 |
6,370.03 |
6,370.03 |
11.7K |
| 15:11 |
6,369.97 |
6,369.97 |
6,368.64 |
6,368.80 |
13.1K |
| 15:12 |
6,368.45 |
6,370.48 |
6,368.45 |
6,370.31 |
6.4K |
| 15:13 |
6,370.37 |
6,372.03 |
6,370.37 |
6,372.03 |
13.8K |
| 15:14 |
6,372.21 |
6,372.21 |
6,369.98 |
6,370.12 |
29.1K |
| 15:15 |
6,369.92 |
6,370.85 |
6,369.92 |
6,370.28 |
7.3K |
| 15:16 |
6,370.65 |
6,372.14 |
6,370.65 |
6,372.14 |
33.0K |
| 15:17 |
6,372.14 |
6,372.14 |
6,370.23 |
6,370.29 |
37.6K |
| 15:18 |
6,369.31 |
6,370.40 |
6,369.26 |
6,370.40 |
10.8K |
| 15:19 |
6,370.34 |
6,373.14 |
6,370.34 |
6,372.37 |
12.0K |
| 15:20 |
6,371.11 |
6,371.55 |
6,370.38 |
6,371.55 |
10.3K |
| 15:21 |
6,371.55 |
6,372.56 |
6,371.55 |
6,372.17 |
8.5K |
| 15:22 |
6,371.79 |
6,372.60 |
6,371.79 |
6,372.60 |
29.5K |
| 15:23 |
6,371.70 |
6,371.70 |
6,371.60 |
6,371.67 |
7.5K |
| 15:24 |
6,372.10 |
6,372.91 |
6,372.10 |
6,372.55 |
14.1K |
| 15:25 |
6,371.73 |
6,371.80 |
6,367.71 |
6,367.71 |
25.6K |
| 15:26 |
6,367.39 |
6,367.39 |
6,364.90 |
6,364.90 |
14.0K |
| 15:27 |
6,362.68 |
6,363.52 |
6,362.39 |
6,363.52 |
22.8K |
| 15:28 |
6,363.59 |
6,363.91 |
6,361.26 |
6,361.26 |
12.0K |
| 15:29 |
6,360.87 |
6,360.87 |
6,356.25 |
6,356.25 |
14.6K |
| 15:30 |
6,357.64 |
6,359.31 |
6,356.31 |
6,359.31 |
16.8K |
| 15:31 |
6,358.18 |
6,358.18 |
6,357.00 |
6,357.38 |
17.8K |
| 15:32 |
6,357.89 |
6,358.54 |
6,356.91 |
6,358.54 |
21.1K |
| 15:33 |
6,359.92 |
6,360.47 |
6,359.06 |
6,360.47 |
15.0K |
| 15:34 |
6,360.52 |
6,362.04 |
6,360.52 |
6,361.97 |
13.9K |
| 15:35 |
6,361.71 |
6,362.92 |
6,361.71 |
6,361.75 |
13.2K |
| 15:36 |
6,360.51 |
6,361.19 |
6,360.51 |
6,361.19 |
11.3K |
| 15:37 |
6,360.48 |
6,360.48 |
6,359.82 |
6,359.82 |
8.7K |
| 15:38 |
6,360.43 |
6,363.63 |
6,359.81 |
6,363.63 |
25.7K |
| 15:39 |
6,363.97 |
6,365.90 |
6,363.93 |
6,365.90 |
22.2K |
| 15:40 |
6,365.78 |
6,367.48 |
6,364.90 |
6,367.48 |
15.7K |
| 15:41 |
6,368.89 |
6,369.26 |
6,368.15 |
6,369.26 |
32.6K |
| 15:42 |
6,370.35 |
6,373.53 |
6,370.35 |
6,373.53 |
57.5K |
| 15:43 |
6,372.47 |
6,373.55 |
6,372.47 |
6,373.55 |
23.8K |
| 15:44 |
6,373.25 |
6,373.85 |
6,370.94 |
6,370.94 |
31.4K |
| 15:45 |
6,369.89 |
6,369.89 |
6,368.03 |
6,369.53 |
46.9K |
| 15:46 |
6,370.60 |
6,372.08 |
6,370.60 |
6,372.08 |
18.6K |
| 15:47 |
6,372.08 |
6,372.86 |
6,372.08 |
6,372.86 |
24.6K |
| 15:48 |
6,372.86 |
6,372.86 |
6,368.42 |
6,368.42 |
27.4K |
| 15:49 |
6,368.78 |
6,369.38 |
6,367.94 |
6,367.94 |
31.7K |
| 15:50 |
6,367.88 |
6,367.88 |
6,354.85 |
6,354.85 |
115.7K |
| 15:51 |
6,357.40 |
6,357.93 |
6,355.85 |
6,355.85 |
47.8K |
| 15:52 |
6,355.39 |
6,355.39 |
6,351.21 |
6,351.61 |
52.7K |
| 15:53 |
6,350.81 |
6,351.25 |
6,349.31 |
6,349.31 |
47.1K |
| 15:54 |
6,349.01 |
6,351.58 |
6,348.69 |
6,351.58 |
69.0K |
| 15:55 |
6,352.71 |
6,354.00 |
6,351.93 |
6,354.00 |
90.6K |
| 15:56 |
6,353.83 |
6,357.55 |
6,353.83 |
6,354.95 |
123.1K |
| 15:57 |
6,353.55 |
6,353.55 |
6,350.27 |
6,352.42 |
58.1K |
| 15:58 |
6,352.95 |
6,357.36 |
6,352.95 |
6,356.67 |
124.6K |
| 15:59 |
6,355.95 |
6,355.96 |
6,354.56 |
6,354.75 |
107.5K |
| 16:00 |
6,354.91 |
6,354.91 |
6,353.72 |
6,353.72 |
7,340.3K |
| 16:01 |
6,353.72 |
6,353.72 |
6,353.72 |
6,353.72 |
291.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|