| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,353.72 |
6,353.72 |
6,340.57 |
6,340.57 |
84.4K |
| 09:31 |
6,326.30 |
6,326.30 |
6,315.22 |
6,315.22 |
26.1K |
| 09:32 |
6,308.37 |
6,320.44 |
6,308.37 |
6,320.44 |
24.2K |
| 09:33 |
6,322.64 |
6,328.39 |
6,322.64 |
6,328.39 |
3.9K |
| 09:34 |
6,328.39 |
6,328.39 |
6,320.38 |
6,323.17 |
11.7K |
| 09:35 |
6,320.85 |
6,324.85 |
6,320.34 |
6,324.55 |
17.5K |
| 09:36 |
6,329.00 |
6,330.00 |
6,325.85 |
6,329.23 |
20.8K |
| 09:37 |
6,326.35 |
6,327.13 |
6,321.20 |
6,327.13 |
24.6K |
| 09:38 |
6,323.96 |
6,326.97 |
6,323.96 |
6,326.18 |
20.1K |
| 09:39 |
6,323.18 |
6,323.61 |
6,321.80 |
6,323.61 |
17.2K |
| 09:40 |
6,333.23 |
6,341.48 |
6,333.23 |
6,341.48 |
9.9K |
| 09:41 |
6,339.64 |
6,345.41 |
6,339.64 |
6,344.88 |
15.9K |
| 09:42 |
6,346.03 |
6,346.03 |
6,342.26 |
6,342.26 |
14.0K |
| 09:43 |
6,339.91 |
6,339.91 |
6,331.76 |
6,334.23 |
13.6K |
| 09:44 |
6,335.05 |
6,339.42 |
6,335.05 |
6,337.11 |
8.6K |
| 09:45 |
6,337.86 |
6,341.75 |
6,334.45 |
6,341.75 |
17.1K |
| 09:46 |
6,343.16 |
6,343.38 |
6,339.81 |
6,343.38 |
14.6K |
| 09:47 |
6,342.35 |
6,355.14 |
6,342.35 |
6,355.14 |
14.7K |
| 09:48 |
6,357.74 |
6,369.78 |
6,357.74 |
6,369.78 |
25.1K |
| 09:49 |
6,369.77 |
6,369.77 |
6,366.84 |
6,367.99 |
17.5K |
| 09:50 |
6,369.19 |
6,369.19 |
6,363.76 |
6,366.05 |
18.9K |
| 09:51 |
6,368.35 |
6,368.35 |
6,367.57 |
6,368.00 |
10.4K |
| 09:52 |
6,366.81 |
6,366.81 |
6,364.95 |
6,364.95 |
11.8K |
| 09:53 |
6,365.09 |
6,368.03 |
6,364.52 |
6,368.03 |
14.5K |
| 09:54 |
6,369.31 |
6,373.40 |
6,368.69 |
6,373.40 |
16.6K |
| 09:55 |
6,373.17 |
6,373.17 |
6,365.94 |
6,365.94 |
20.9K |
| 09:56 |
6,364.59 |
6,364.59 |
6,361.70 |
6,361.70 |
15.8K |
| 09:57 |
6,360.82 |
6,362.17 |
6,360.35 |
6,360.35 |
19.4K |
| 09:58 |
6,360.18 |
6,362.65 |
6,359.48 |
6,362.54 |
5.3K |
| 09:59 |
6,363.44 |
6,370.58 |
6,363.44 |
6,370.58 |
14.4K |
| 10:00 |
6,373.07 |
6,373.07 |
6,366.51 |
6,367.30 |
39.7K |
| 10:01 |
6,370.70 |
6,371.71 |
6,370.70 |
6,371.71 |
20.8K |
| 10:02 |
6,372.59 |
6,372.59 |
6,365.43 |
6,365.93 |
16.2K |
| 10:03 |
6,365.35 |
6,368.61 |
6,365.35 |
6,368.44 |
7.0K |
| 10:04 |
6,372.05 |
6,372.05 |
6,363.33 |
6,363.33 |
28.8K |
| 10:05 |
6,359.48 |
6,359.48 |
6,356.73 |
6,359.16 |
22.0K |
| 10:06 |
6,357.30 |
6,357.30 |
6,354.34 |
6,355.09 |
17.0K |
| 10:07 |
6,353.27 |
6,353.27 |
6,350.55 |
6,350.55 |
23.7K |
| 10:08 |
6,351.78 |
6,352.14 |
6,350.55 |
6,350.55 |
7.6K |
| 10:09 |
6,350.27 |
6,350.51 |
6,349.18 |
6,349.49 |
16.4K |
| 10:10 |
6,351.03 |
6,351.03 |
6,348.37 |
6,348.37 |
15.1K |
| 10:11 |
6,346.09 |
6,347.30 |
6,341.05 |
6,341.05 |
34.9K |
| 10:12 |
6,342.96 |
6,343.35 |
6,341.80 |
6,341.80 |
6.2K |
| 10:13 |
6,340.95 |
6,340.95 |
6,337.49 |
6,338.52 |
16.8K |
| 10:14 |
6,337.00 |
6,337.55 |
6,333.52 |
6,333.52 |
17.6K |
| 10:15 |
6,332.40 |
6,335.31 |
6,331.42 |
6,335.31 |
10.3K |
| 10:16 |
6,333.83 |
6,333.83 |
6,332.89 |
6,333.70 |
13.8K |
| 10:17 |
6,335.32 |
6,337.72 |
6,335.32 |
6,337.72 |
10.0K |
| 10:18 |
6,335.02 |
6,335.02 |
6,331.81 |
6,331.81 |
9.1K |
| 10:19 |
6,334.31 |
6,335.79 |
6,334.31 |
6,335.00 |
27.7K |
| 10:20 |
6,336.56 |
6,337.98 |
6,334.90 |
6,334.90 |
21.2K |
| 10:21 |
6,335.52 |
6,335.90 |
6,334.00 |
6,334.31 |
10.5K |
| 10:22 |
6,334.88 |
6,337.55 |
6,334.88 |
6,337.55 |
7.3K |
| 10:23 |
6,338.47 |
6,340.44 |
6,338.47 |
6,339.97 |
6.6K |
| 10:24 |
6,339.21 |
6,340.58 |
6,338.75 |
6,340.58 |
8.2K |
| 10:25 |
6,345.63 |
6,347.63 |
6,344.65 |
6,347.63 |
13.6K |
| 10:26 |
6,349.07 |
6,349.46 |
6,349.05 |
6,349.05 |
7.5K |
| 10:27 |
6,347.77 |
6,349.47 |
6,347.77 |
6,348.57 |
6.9K |
| 10:28 |
6,346.90 |
6,347.34 |
6,345.13 |
6,346.54 |
21.3K |
| 10:29 |
6,347.99 |
6,352.13 |
6,347.99 |
6,351.80 |
8.2K |
| 10:30 |
6,351.09 |
6,351.18 |
6,350.62 |
6,351.18 |
13.7K |
| 10:31 |
6,352.98 |
6,353.96 |
6,352.98 |
6,353.96 |
4.4K |
| 10:32 |
6,354.15 |
6,355.24 |
6,353.48 |
6,355.24 |
11.2K |
| 10:33 |
6,354.05 |
6,354.17 |
6,352.56 |
6,352.56 |
6.5K |
| 10:34 |
6,351.13 |
6,354.12 |
6,351.13 |
6,354.12 |
5.7K |
| 10:35 |
6,355.33 |
6,357.74 |
6,355.23 |
6,355.23 |
13.0K |
| 10:36 |
6,356.59 |
6,360.22 |
6,356.59 |
6,360.22 |
4.2K |
| 10:37 |
6,361.23 |
6,362.49 |
6,361.23 |
6,362.10 |
9.5K |
| 10:38 |
6,361.17 |
6,370.57 |
6,361.02 |
6,370.57 |
36.1K |
| 10:39 |
6,373.00 |
6,373.24 |
6,372.12 |
6,373.24 |
15.9K |
| 10:40 |
6,371.73 |
6,371.73 |
6,370.30 |
6,370.68 |
9.9K |
| 10:41 |
6,373.43 |
6,375.25 |
6,373.43 |
6,374.72 |
17.8K |
| 10:42 |
6,377.86 |
6,378.84 |
6,377.86 |
6,378.84 |
5.8K |
| 10:43 |
6,379.36 |
6,384.38 |
6,379.36 |
6,384.38 |
10.2K |
| 10:44 |
6,385.49 |
6,386.72 |
6,385.49 |
6,386.60 |
14.0K |
| 10:45 |
6,386.77 |
6,386.77 |
6,384.08 |
6,384.08 |
19.0K |
| 10:46 |
6,384.84 |
6,387.46 |
6,384.84 |
6,387.46 |
7.2K |
| 10:47 |
6,388.65 |
6,390.28 |
6,388.65 |
6,390.28 |
11.9K |
| 10:48 |
6,389.24 |
6,389.38 |
6,389.11 |
6,389.38 |
8.8K |
| 10:49 |
6,391.26 |
6,391.40 |
6,390.89 |
6,390.89 |
11.6K |
| 10:50 |
6,390.41 |
6,390.80 |
6,390.41 |
6,390.69 |
10.4K |
| 10:51 |
6,389.27 |
6,390.27 |
6,388.81 |
6,390.27 |
21.1K |
| 10:52 |
6,390.47 |
6,392.13 |
6,390.47 |
6,390.94 |
22.0K |
| 10:53 |
6,391.39 |
6,391.60 |
6,391.22 |
6,391.60 |
11.5K |
| 10:54 |
6,391.97 |
6,394.82 |
6,391.97 |
6,394.82 |
12.1K |
| 10:55 |
6,395.94 |
6,398.68 |
6,394.84 |
6,398.68 |
11.7K |
| 10:56 |
6,398.90 |
6,401.94 |
6,398.90 |
6,401.94 |
16.9K |
| 10:57 |
6,401.86 |
6,401.86 |
6,398.76 |
6,399.47 |
17.9K |
| 10:58 |
6,399.47 |
6,401.36 |
6,399.36 |
6,401.36 |
5.7K |
| 10:59 |
6,403.26 |
6,406.21 |
6,403.26 |
6,406.21 |
16.3K |
| 11:00 |
6,405.33 |
6,409.67 |
6,405.33 |
6,409.67 |
5.6K |
| 11:01 |
6,409.82 |
6,410.51 |
6,409.21 |
6,409.21 |
14.3K |
| 11:02 |
6,409.72 |
6,412.17 |
6,409.72 |
6,412.17 |
8.5K |
| 11:03 |
6,412.96 |
6,414.76 |
6,412.96 |
6,414.76 |
20.4K |
| 11:04 |
6,414.79 |
6,416.14 |
6,414.79 |
6,415.41 |
19.9K |
| 11:05 |
6,416.31 |
6,417.56 |
6,414.88 |
6,417.56 |
13.2K |
| 11:06 |
6,417.20 |
6,418.04 |
6,417.01 |
6,418.04 |
6.7K |
| 11:07 |
6,418.10 |
6,418.10 |
6,415.89 |
6,415.89 |
14.4K |
| 11:08 |
6,416.84 |
6,417.24 |
6,416.36 |
6,417.24 |
4.4K |
| 11:09 |
6,417.08 |
6,417.66 |
6,415.78 |
6,415.78 |
11.7K |
| 11:10 |
6,414.82 |
6,415.19 |
6,414.44 |
6,414.56 |
8.4K |
| 11:11 |
6,414.89 |
6,414.89 |
6,414.20 |
6,414.20 |
7.5K |
| 11:12 |
6,413.84 |
6,413.84 |
6,411.35 |
6,411.35 |
8.3K |
| 11:13 |
6,412.26 |
6,412.88 |
6,412.13 |
6,412.88 |
6.0K |
| 11:14 |
6,413.10 |
6,415.70 |
6,412.52 |
6,415.70 |
15.6K |
| 11:15 |
6,415.60 |
6,418.42 |
6,415.60 |
6,418.42 |
15.8K |
| 11:16 |
6,419.52 |
6,421.74 |
6,418.38 |
6,421.74 |
13.3K |
| 11:17 |
6,420.90 |
6,422.00 |
6,420.90 |
6,422.00 |
9.5K |
| 11:18 |
6,421.74 |
6,425.55 |
6,421.74 |
6,425.55 |
131.2K |
| 11:19 |
6,425.16 |
6,425.16 |
6,423.93 |
6,423.93 |
7.4K |
| 11:20 |
6,422.54 |
6,422.54 |
6,420.33 |
6,421.85 |
10.6K |
| 11:21 |
6,421.21 |
6,424.47 |
6,421.08 |
6,423.46 |
15.0K |
| 11:22 |
6,424.94 |
6,425.45 |
6,424.12 |
6,424.12 |
9.4K |
| 11:23 |
6,425.27 |
6,426.06 |
6,424.82 |
6,426.06 |
9.6K |
| 11:24 |
6,426.63 |
6,428.51 |
6,426.25 |
6,428.34 |
16.4K |
| 11:25 |
6,431.16 |
6,431.69 |
6,428.77 |
6,428.77 |
25.1K |
| 11:26 |
6,428.95 |
6,430.42 |
6,428.93 |
6,430.42 |
15.1K |
| 11:27 |
6,429.20 |
6,429.44 |
6,429.02 |
6,429.44 |
11.2K |
| 11:28 |
6,429.36 |
6,429.85 |
6,429.24 |
6,429.85 |
11.6K |
| 11:29 |
6,429.62 |
6,430.65 |
6,429.62 |
6,430.65 |
15.4K |
| 11:30 |
6,430.66 |
6,431.15 |
6,430.66 |
6,431.15 |
10.3K |
| 11:31 |
6,431.15 |
6,431.15 |
6,429.67 |
6,429.67 |
12.4K |
| 11:32 |
6,429.96 |
6,430.87 |
6,429.96 |
6,430.87 |
16.2K |
| 11:33 |
6,430.06 |
6,430.07 |
6,429.75 |
6,430.07 |
19.4K |
| 11:34 |
6,430.84 |
6,431.86 |
6,430.84 |
6,431.86 |
7.7K |
| 11:35 |
6,432.00 |
6,432.00 |
6,431.43 |
6,431.44 |
18.0K |
| 11:36 |
6,430.14 |
6,430.14 |
6,428.72 |
6,428.72 |
12.2K |
| 11:37 |
6,430.67 |
6,431.98 |
6,430.39 |
6,430.39 |
12.2K |
| 11:38 |
6,432.03 |
6,432.98 |
6,432.03 |
6,432.98 |
9.6K |
| 11:39 |
6,432.46 |
6,432.46 |
6,431.70 |
6,431.70 |
6.9K |
| 11:40 |
6,431.91 |
6,433.61 |
6,431.91 |
6,433.61 |
33.7K |
| 11:41 |
6,433.76 |
6,434.78 |
6,432.16 |
6,434.41 |
31.0K |
| 11:42 |
6,434.80 |
6,434.80 |
6,433.08 |
6,433.08 |
7.9K |
| 11:43 |
6,431.66 |
6,432.17 |
6,431.66 |
6,431.92 |
10.4K |
| 11:44 |
6,432.67 |
6,432.99 |
6,432.48 |
6,432.99 |
9.0K |
| 11:45 |
6,434.17 |
6,435.11 |
6,434.17 |
6,434.98 |
6.6K |
| 11:46 |
6,434.98 |
6,435.72 |
6,434.40 |
6,435.72 |
8.5K |
| 11:47 |
6,435.33 |
6,435.33 |
6,433.61 |
6,433.61 |
11.8K |
| 11:48 |
6,433.80 |
6,433.80 |
6,433.55 |
6,433.74 |
1.2K |
| 11:49 |
6,434.63 |
6,434.63 |
6,433.27 |
6,433.27 |
7.6K |
| 11:50 |
6,433.40 |
6,434.64 |
6,433.40 |
6,434.58 |
5.2K |
| 11:51 |
6,435.41 |
6,436.31 |
6,435.41 |
6,436.31 |
18.9K |
| 11:52 |
6,435.46 |
6,435.46 |
6,434.18 |
6,434.69 |
15.4K |
| 11:53 |
6,434.91 |
6,437.63 |
6,434.91 |
6,437.63 |
17.9K |
| 11:54 |
6,437.09 |
6,437.70 |
6,436.89 |
6,437.24 |
29.1K |
| 11:55 |
6,436.57 |
6,436.57 |
6,436.06 |
6,436.28 |
11.5K |
| 11:56 |
6,437.46 |
6,437.46 |
6,435.54 |
6,435.54 |
14.1K |
| 11:57 |
6,435.24 |
6,435.24 |
6,433.67 |
6,433.67 |
8.1K |
| 11:58 |
6,433.77 |
6,434.54 |
6,433.44 |
6,433.44 |
10.7K |
| 11:59 |
6,435.28 |
6,435.42 |
6,435.21 |
6,435.42 |
17.8K |
| 12:00 |
6,435.68 |
6,436.00 |
6,435.68 |
6,436.00 |
20.8K |
| 12:01 |
6,436.70 |
6,439.44 |
6,436.70 |
6,439.44 |
18.8K |
| 12:02 |
6,438.94 |
6,440.36 |
6,438.94 |
6,440.36 |
10.6K |
| 12:03 |
6,440.41 |
6,440.41 |
6,439.26 |
6,439.26 |
23.4K |
| 12:04 |
6,438.87 |
6,439.73 |
6,438.87 |
6,439.73 |
4.5K |
| 12:05 |
6,439.34 |
6,439.46 |
6,438.90 |
6,438.90 |
6.6K |
| 12:06 |
6,439.02 |
6,439.46 |
6,438.71 |
6,438.71 |
7.3K |
| 12:07 |
6,438.79 |
6,439.77 |
6,438.79 |
6,439.77 |
6.4K |
| 12:08 |
6,439.73 |
6,439.73 |
6,439.17 |
6,439.23 |
3.2K |
| 12:09 |
6,439.25 |
6,439.25 |
6,439.04 |
6,439.20 |
6.3K |
| 12:10 |
6,439.36 |
6,439.48 |
6,439.16 |
6,439.25 |
10.0K |
| 12:11 |
6,439.00 |
6,439.00 |
6,438.69 |
6,438.75 |
14.0K |
| 12:12 |
6,438.81 |
6,439.24 |
6,438.81 |
6,439.21 |
8.2K |
| 12:13 |
6,440.38 |
6,440.91 |
6,440.38 |
6,440.91 |
24.6K |
| 12:14 |
6,441.62 |
6,442.55 |
6,441.62 |
6,442.55 |
32.9K |
| 12:15 |
6,442.55 |
6,443.31 |
6,442.55 |
6,443.24 |
11.4K |
| 12:16 |
6,444.14 |
6,444.14 |
6,443.56 |
6,443.76 |
16.1K |
| 12:17 |
6,444.21 |
6,445.14 |
6,444.14 |
6,445.14 |
50.4K |
| 12:18 |
6,445.64 |
6,446.20 |
6,445.64 |
6,446.20 |
6.0K |
| 12:19 |
6,445.94 |
6,445.94 |
6,444.25 |
6,444.25 |
30.8K |
| 12:20 |
6,444.25 |
6,446.30 |
6,444.25 |
6,446.30 |
22.3K |
| 12:21 |
6,446.42 |
6,446.42 |
6,446.35 |
6,446.35 |
22.1K |
| 12:22 |
6,445.90 |
6,445.90 |
6,445.60 |
6,445.65 |
11.8K |
| 12:23 |
6,445.91 |
6,446.04 |
6,445.44 |
6,445.44 |
28.1K |
| 12:24 |
6,444.46 |
6,445.22 |
6,444.46 |
6,445.22 |
6.1K |
| 12:25 |
6,445.22 |
6,445.22 |
6,444.71 |
6,444.71 |
9.4K |
| 12:26 |
6,444.71 |
6,447.00 |
6,444.71 |
6,447.00 |
22.9K |
| 12:27 |
6,446.11 |
6,446.57 |
6,445.20 |
6,445.20 |
13.0K |
| 12:28 |
6,445.08 |
6,445.08 |
6,442.97 |
6,442.97 |
24.2K |
| 12:29 |
6,442.97 |
6,442.97 |
6,440.92 |
6,440.92 |
12.0K |
| 12:30 |
6,440.42 |
6,440.42 |
6,437.00 |
6,437.00 |
12.4K |
| 12:31 |
6,436.03 |
6,436.75 |
6,434.70 |
6,436.75 |
19.3K |
| 12:32 |
6,436.74 |
6,437.82 |
6,436.74 |
6,437.82 |
11.9K |
| 12:33 |
6,436.65 |
6,438.59 |
6,436.65 |
6,438.44 |
10.8K |
| 12:34 |
6,437.24 |
6,437.51 |
6,437.24 |
6,437.51 |
16.2K |
| 12:35 |
6,437.09 |
6,437.45 |
6,437.09 |
6,437.45 |
4.8K |
| 12:36 |
6,438.27 |
6,438.87 |
6,436.40 |
6,436.40 |
7.6K |
| 12:37 |
6,436.15 |
6,436.41 |
6,434.62 |
6,434.62 |
9.9K |
| 12:38 |
6,433.98 |
6,433.98 |
6,432.53 |
6,432.53 |
4.6K |
| 12:39 |
6,432.97 |
6,435.46 |
6,432.97 |
6,434.24 |
34.8K |
| 12:40 |
6,435.03 |
6,435.80 |
6,434.37 |
6,434.37 |
4.8K |
| 12:41 |
6,435.07 |
6,436.29 |
6,435.07 |
6,435.71 |
4.5K |
| 12:42 |
6,435.84 |
6,436.26 |
6,435.57 |
6,435.57 |
5.0K |
| 12:43 |
6,435.97 |
6,435.97 |
6,434.20 |
6,434.20 |
9.8K |
| 12:44 |
6,433.58 |
6,434.57 |
6,433.58 |
6,434.46 |
6.6K |
| 12:45 |
6,433.59 |
6,433.59 |
6,432.06 |
6,432.06 |
10.2K |
| 12:46 |
6,432.15 |
6,432.56 |
6,431.90 |
6,431.90 |
5.9K |
| 12:47 |
6,431.96 |
6,431.96 |
6,431.66 |
6,431.66 |
4.7K |
| 12:48 |
6,431.48 |
6,431.48 |
6,430.77 |
6,430.77 |
7.8K |
| 12:49 |
6,431.08 |
6,432.26 |
6,430.38 |
6,432.26 |
11.4K |
| 12:50 |
6,432.83 |
6,432.83 |
6,432.29 |
6,432.67 |
3.9K |
| 12:51 |
6,433.06 |
6,433.06 |
6,432.29 |
6,432.72 |
7.5K |
| 12:52 |
6,433.05 |
6,433.17 |
6,433.05 |
6,433.05 |
23.1K |
| 12:53 |
6,433.13 |
6,433.41 |
6,432.72 |
6,433.31 |
3.5K |
| 12:54 |
6,431.42 |
6,431.42 |
6,430.41 |
6,430.52 |
7.7K |
| 12:55 |
6,430.52 |
6,430.52 |
6,430.34 |
6,430.42 |
6.1K |
| 12:56 |
6,430.54 |
6,430.54 |
6,429.88 |
6,429.88 |
10.0K |
| 12:57 |
6,431.44 |
6,431.44 |
6,429.59 |
6,429.59 |
8.5K |
| 12:58 |
6,429.41 |
6,429.41 |
6,427.93 |
6,427.93 |
4.1K |
| 12:59 |
6,427.58 |
6,427.58 |
6,425.70 |
6,425.70 |
8.0K |
| 13:00 |
6,426.30 |
6,426.30 |
6,423.05 |
6,423.05 |
6.1K |
| 13:01 |
6,423.12 |
6,428.74 |
6,423.12 |
6,428.31 |
34.2K |
| 13:02 |
6,428.75 |
6,430.55 |
6,428.75 |
6,430.11 |
6.0K |
| 13:03 |
6,430.05 |
6,430.07 |
6,429.73 |
6,429.73 |
10.7K |
| 13:04 |
6,427.70 |
6,429.04 |
6,427.70 |
6,428.06 |
14.9K |
| 13:05 |
6,429.33 |
6,429.33 |
6,427.23 |
6,427.23 |
5.7K |
| 13:06 |
6,426.70 |
6,427.07 |
6,426.70 |
6,426.88 |
7.9K |
| 13:07 |
6,426.81 |
6,427.41 |
6,426.81 |
6,427.41 |
8.9K |
| 13:08 |
6,427.41 |
6,427.50 |
6,427.41 |
6,427.44 |
1.8K |
| 13:09 |
6,427.44 |
6,428.12 |
6,427.44 |
6,427.71 |
7.1K |
| 13:10 |
6,427.71 |
6,427.71 |
6,427.65 |
6,427.65 |
6.3K |
| 13:11 |
6,427.34 |
6,427.34 |
6,427.07 |
6,427.07 |
5.1K |
| 13:12 |
6,427.71 |
6,428.56 |
6,427.71 |
6,428.16 |
14.4K |
| 13:13 |
6,429.64 |
6,429.64 |
6,428.33 |
6,428.47 |
23.8K |
| 13:14 |
6,428.45 |
6,430.51 |
6,428.45 |
6,430.51 |
6.3K |
| 13:15 |
6,432.50 |
6,432.94 |
6,432.11 |
6,432.94 |
22.9K |
| 13:16 |
6,432.60 |
6,432.60 |
6,431.98 |
6,431.98 |
4.6K |
| 13:17 |
6,431.98 |
6,433.07 |
6,431.76 |
6,431.76 |
15.9K |
| 13:18 |
6,433.30 |
6,433.30 |
6,432.96 |
6,432.96 |
22.5K |
| 13:19 |
6,432.23 |
6,432.23 |
6,429.75 |
6,430.72 |
23.6K |
| 13:20 |
6,428.55 |
6,429.86 |
6,428.55 |
6,429.11 |
6.2K |
| 13:21 |
6,429.88 |
6,429.88 |
6,429.05 |
6,429.13 |
3.8K |
| 13:22 |
6,427.73 |
6,427.73 |
6,427.04 |
6,427.10 |
2.7K |
| 13:23 |
6,427.42 |
6,427.54 |
6,426.03 |
6,426.03 |
5.6K |
| 13:24 |
6,427.69 |
6,428.82 |
6,427.69 |
6,428.56 |
7.9K |
| 13:25 |
6,428.07 |
6,428.07 |
6,427.15 |
6,427.83 |
9.4K |
| 13:26 |
6,427.32 |
6,427.32 |
6,426.37 |
6,426.37 |
6.8K |
| 13:27 |
6,424.02 |
6,425.45 |
6,424.02 |
6,425.32 |
9.8K |
| 13:28 |
6,425.69 |
6,425.88 |
6,425.43 |
6,425.43 |
5.7K |
| 13:29 |
6,424.04 |
6,424.44 |
6,424.01 |
6,424.44 |
8.0K |
| 13:30 |
6,424.15 |
6,426.04 |
6,424.15 |
6,426.04 |
9.3K |
| 13:31 |
6,425.82 |
6,427.17 |
6,425.82 |
6,426.89 |
11.3K |
| 13:32 |
6,427.15 |
6,427.17 |
6,426.78 |
6,426.78 |
4.8K |
| 13:33 |
6,426.64 |
6,426.64 |
6,426.01 |
6,426.20 |
3.7K |
| 13:34 |
6,424.97 |
6,424.97 |
6,424.17 |
6,424.17 |
7.6K |
| 13:35 |
6,424.62 |
6,426.88 |
6,424.62 |
6,426.88 |
7.6K |
| 13:36 |
6,427.33 |
6,427.33 |
6,427.11 |
6,427.11 |
4.5K |
| 13:37 |
6,426.15 |
6,426.47 |
6,426.07 |
6,426.47 |
3.4K |
| 13:38 |
6,426.25 |
6,426.31 |
6,425.73 |
6,425.73 |
4.8K |
| 13:39 |
6,425.86 |
6,427.03 |
6,425.86 |
6,427.03 |
10.7K |
| 13:40 |
6,427.03 |
6,427.74 |
6,427.03 |
6,427.74 |
10.0K |
| 13:41 |
6,427.87 |
6,428.68 |
6,427.87 |
6,428.68 |
6.6K |
| 13:42 |
6,428.95 |
6,430.40 |
6,428.95 |
6,430.01 |
8.8K |
| 13:43 |
6,429.27 |
6,429.74 |
6,428.75 |
6,428.75 |
5.8K |
| 13:44 |
6,428.48 |
6,428.48 |
6,425.67 |
6,425.67 |
7.3K |
| 13:45 |
6,425.25 |
6,426.36 |
6,425.02 |
6,426.36 |
10.4K |
| 13:46 |
6,425.45 |
6,427.43 |
6,425.45 |
6,427.43 |
8.5K |
| 13:47 |
6,427.35 |
6,428.91 |
6,427.35 |
6,428.91 |
61.6K |
| 13:48 |
6,428.97 |
6,430.52 |
6,428.97 |
6,430.52 |
6.7K |
| 13:49 |
6,430.08 |
6,430.57 |
6,430.08 |
6,430.57 |
5.3K |
| 13:50 |
6,430.45 |
6,430.57 |
6,430.45 |
6,430.51 |
4.2K |
| 13:51 |
6,431.21 |
6,431.21 |
6,430.55 |
6,430.55 |
10.0K |
| 13:52 |
6,431.44 |
6,432.21 |
6,431.44 |
6,432.17 |
4.4K |
| 13:53 |
6,431.91 |
6,431.94 |
6,431.09 |
6,431.09 |
12.2K |
| 13:54 |
6,430.58 |
6,430.65 |
6,430.33 |
6,430.65 |
4.1K |
| 13:55 |
6,430.07 |
6,431.19 |
6,429.60 |
6,431.06 |
37.5K |
| 13:56 |
6,431.18 |
6,431.18 |
6,430.46 |
6,430.46 |
26.7K |
| 13:57 |
6,428.52 |
6,428.52 |
6,427.93 |
6,428.04 |
5.1K |
| 13:58 |
6,428.27 |
6,428.31 |
6,427.85 |
6,427.85 |
6.3K |
| 13:59 |
6,427.67 |
6,428.61 |
6,427.67 |
6,428.61 |
9.2K |
| 14:00 |
6,429.20 |
6,429.21 |
6,426.75 |
6,426.75 |
14.6K |
| 14:01 |
6,426.31 |
6,426.31 |
6,424.03 |
6,424.03 |
11.5K |
| 14:02 |
6,424.42 |
6,424.42 |
6,421.71 |
6,421.71 |
13.7K |
| 14:03 |
6,422.21 |
6,422.21 |
6,420.83 |
6,421.38 |
13.7K |
| 14:04 |
6,422.43 |
6,422.91 |
6,422.33 |
6,422.33 |
5.3K |
| 14:05 |
6,422.41 |
6,423.27 |
6,422.41 |
6,423.16 |
7.3K |
| 14:06 |
6,423.22 |
6,423.85 |
6,421.89 |
6,421.89 |
9.4K |
| 14:07 |
6,421.36 |
6,421.36 |
6,420.61 |
6,420.61 |
7.0K |
| 14:08 |
6,420.73 |
6,420.73 |
6,420.15 |
6,420.15 |
1.4K |
| 14:09 |
6,420.86 |
6,421.24 |
6,419.39 |
6,419.39 |
12.1K |
| 14:10 |
6,418.75 |
6,418.75 |
6,418.18 |
6,418.18 |
3.2K |
| 14:11 |
6,418.52 |
6,418.52 |
6,416.13 |
6,416.13 |
11.1K |
| 14:12 |
6,417.29 |
6,418.36 |
6,417.29 |
6,418.36 |
10.5K |
| 14:13 |
6,418.23 |
6,418.65 |
6,417.72 |
6,418.65 |
6.4K |
| 14:14 |
6,418.62 |
6,418.74 |
6,418.36 |
6,418.36 |
8.1K |
| 14:15 |
6,419.16 |
6,419.16 |
6,418.69 |
6,419.08 |
7.0K |
| 14:16 |
6,418.92 |
6,419.02 |
6,418.79 |
6,418.99 |
7.6K |
| 14:17 |
6,418.44 |
6,418.68 |
6,417.16 |
6,417.16 |
29.5K |
| 14:18 |
6,417.25 |
6,417.99 |
6,417.25 |
6,417.99 |
18.5K |
| 14:19 |
6,418.47 |
6,419.60 |
6,418.34 |
6,419.47 |
11.9K |
| 14:20 |
6,419.53 |
6,420.43 |
6,419.53 |
6,420.43 |
5.1K |
| 14:21 |
6,420.14 |
6,420.14 |
6,419.60 |
6,419.60 |
9.0K |
| 14:22 |
6,419.46 |
6,419.46 |
6,417.53 |
6,417.53 |
7.4K |
| 14:23 |
6,417.85 |
6,418.05 |
6,416.36 |
6,416.45 |
27.3K |
| 14:24 |
6,416.83 |
6,416.83 |
6,415.95 |
6,415.95 |
20.2K |
| 14:25 |
6,415.79 |
6,416.40 |
6,415.41 |
6,416.40 |
8.7K |
| 14:26 |
6,418.64 |
6,419.33 |
6,418.64 |
6,419.07 |
15.2K |
| 14:27 |
6,419.69 |
6,419.95 |
6,419.43 |
6,419.43 |
41.7K |
| 14:28 |
6,419.45 |
6,420.09 |
6,419.45 |
6,419.46 |
4.2K |
| 14:29 |
6,420.18 |
6,420.18 |
6,419.87 |
6,420.00 |
6.4K |
| 14:30 |
6,420.00 |
6,420.00 |
6,419.49 |
6,419.49 |
3.2K |
| 14:31 |
6,419.10 |
6,419.29 |
6,418.91 |
6,418.91 |
8.2K |
| 14:32 |
6,420.04 |
6,420.04 |
6,418.77 |
6,418.77 |
8.5K |
| 14:33 |
6,419.24 |
6,419.89 |
6,419.24 |
6,419.89 |
3.5K |
| 14:34 |
6,421.46 |
6,421.46 |
6,420.46 |
6,420.46 |
11.0K |
| 14:35 |
6,419.64 |
6,419.79 |
6,418.89 |
6,418.89 |
10.4K |
| 14:36 |
6,418.51 |
6,418.53 |
6,417.59 |
6,417.59 |
7.3K |
| 14:37 |
6,417.98 |
6,417.98 |
6,416.86 |
6,416.86 |
8.9K |
| 14:38 |
6,416.39 |
6,416.73 |
6,415.79 |
6,416.73 |
13.2K |
| 14:39 |
6,415.91 |
6,415.91 |
6,415.31 |
6,415.31 |
4.6K |
| 14:40 |
6,416.02 |
6,417.25 |
6,416.02 |
6,417.25 |
17.6K |
| 14:41 |
6,418.43 |
6,418.97 |
6,418.12 |
6,418.18 |
13.2K |
| 14:42 |
6,418.83 |
6,419.12 |
6,418.24 |
6,418.24 |
9.7K |
| 14:43 |
6,419.23 |
6,419.81 |
6,419.23 |
6,419.30 |
36.7K |
| 14:44 |
6,419.30 |
6,419.98 |
6,419.30 |
6,419.73 |
12.4K |
| 14:45 |
6,420.28 |
6,420.28 |
6,419.64 |
6,419.64 |
11.3K |
| 14:46 |
6,419.90 |
6,419.90 |
6,418.24 |
6,419.46 |
40.4K |
| 14:47 |
6,418.14 |
6,418.27 |
6,417.77 |
6,417.77 |
30.6K |
| 14:48 |
6,415.98 |
6,417.54 |
6,415.98 |
6,417.25 |
8.2K |
| 14:49 |
6,417.21 |
6,417.21 |
6,416.33 |
6,416.33 |
38.2K |
| 14:50 |
6,416.58 |
6,416.58 |
6,415.54 |
6,415.99 |
15.4K |
| 14:51 |
6,415.65 |
6,415.71 |
6,415.17 |
6,415.36 |
16.6K |
| 14:52 |
6,414.05 |
6,414.68 |
6,413.78 |
6,414.36 |
21.8K |
| 14:53 |
6,414.79 |
6,416.08 |
6,414.36 |
6,416.08 |
11.0K |
| 14:54 |
6,416.14 |
6,418.07 |
6,416.14 |
6,418.07 |
13.5K |
| 14:55 |
6,417.75 |
6,422.77 |
6,417.75 |
6,422.77 |
20.2K |
| 14:56 |
6,422.49 |
6,423.48 |
6,422.49 |
6,422.85 |
11.0K |
| 14:57 |
6,424.58 |
6,425.21 |
6,424.58 |
6,425.21 |
15.9K |
| 14:58 |
6,424.81 |
6,428.14 |
6,424.81 |
6,428.14 |
8.4K |
| 14:59 |
6,426.18 |
6,427.13 |
6,425.14 |
6,427.13 |
10.3K |
| 15:00 |
6,426.95 |
6,428.54 |
6,426.82 |
6,428.54 |
7.8K |
| 15:01 |
6,427.52 |
6,427.92 |
6,427.33 |
6,427.72 |
9.5K |
| 15:02 |
6,428.22 |
6,429.20 |
6,428.22 |
6,428.76 |
7.4K |
| 15:03 |
6,428.50 |
6,429.43 |
6,428.50 |
6,429.43 |
13.2K |
| 15:04 |
6,429.30 |
6,429.30 |
6,426.30 |
6,426.30 |
15.4K |
| 15:05 |
6,425.55 |
6,426.77 |
6,425.55 |
6,426.77 |
6.4K |
| 15:06 |
6,426.05 |
6,427.25 |
6,426.05 |
6,427.25 |
9.3K |
| 15:07 |
6,427.41 |
6,427.41 |
6,426.43 |
6,427.13 |
8.8K |
| 15:08 |
6,427.15 |
6,427.15 |
6,426.83 |
6,426.83 |
5.1K |
| 15:09 |
6,425.65 |
6,426.03 |
6,425.46 |
6,425.46 |
11.9K |
| 15:10 |
6,425.07 |
6,425.14 |
6,425.07 |
6,425.09 |
7.6K |
| 15:11 |
6,425.16 |
6,425.96 |
6,425.16 |
6,425.96 |
15.3K |
| 15:12 |
6,426.28 |
6,427.89 |
6,426.28 |
6,427.80 |
6.7K |
| 15:13 |
6,427.47 |
6,427.47 |
6,426.98 |
6,426.98 |
5.7K |
| 15:14 |
6,427.35 |
6,427.40 |
6,426.99 |
6,426.99 |
6.5K |
| 15:15 |
6,428.42 |
6,429.02 |
6,428.00 |
6,429.02 |
14.2K |
| 15:16 |
6,429.85 |
6,430.62 |
6,429.85 |
6,430.62 |
11.0K |
| 15:17 |
6,430.62 |
6,431.66 |
6,430.62 |
6,431.66 |
4.8K |
| 15:18 |
6,431.78 |
6,431.85 |
6,431.63 |
6,431.63 |
6.4K |
| 15:19 |
6,431.25 |
6,431.61 |
6,430.35 |
6,430.35 |
3.4K |
| 15:20 |
6,430.66 |
6,430.89 |
6,430.20 |
6,430.20 |
14.7K |
| 15:21 |
6,430.84 |
6,430.96 |
6,430.77 |
6,430.83 |
13.5K |
| 15:22 |
6,430.83 |
6,431.70 |
6,430.74 |
6,431.70 |
7.1K |
| 15:23 |
6,432.59 |
6,433.85 |
6,432.59 |
6,433.85 |
9.4K |
| 15:24 |
6,435.37 |
6,437.23 |
6,435.21 |
6,437.23 |
20.7K |
| 15:25 |
6,437.24 |
6,437.51 |
6,437.17 |
6,437.36 |
12.9K |
| 15:26 |
6,437.60 |
6,437.70 |
6,436.77 |
6,436.77 |
11.8K |
| 15:27 |
6,436.51 |
6,436.51 |
6,436.09 |
6,436.25 |
8.9K |
| 15:28 |
6,436.18 |
6,436.94 |
6,436.18 |
6,436.94 |
6.4K |
| 15:29 |
6,437.07 |
6,440.02 |
6,436.84 |
6,440.02 |
14.3K |
| 15:30 |
6,438.24 |
6,439.82 |
6,438.17 |
6,439.82 |
30.7K |
| 15:31 |
6,439.26 |
6,441.81 |
6,439.26 |
6,441.81 |
17.7K |
| 15:32 |
6,443.18 |
6,444.77 |
6,443.18 |
6,444.77 |
24.8K |
| 15:33 |
6,445.92 |
6,445.92 |
6,445.79 |
6,445.87 |
18.8K |
| 15:34 |
6,445.56 |
6,445.80 |
6,445.56 |
6,445.60 |
16.5K |
| 15:35 |
6,445.09 |
6,445.74 |
6,444.66 |
6,445.74 |
18.1K |
| 15:36 |
6,445.55 |
6,446.97 |
6,445.55 |
6,445.96 |
28.3K |
| 15:37 |
6,446.16 |
6,446.23 |
6,444.51 |
6,444.51 |
14.7K |
| 15:38 |
6,443.22 |
6,443.86 |
6,442.98 |
6,443.71 |
14.9K |
| 15:39 |
6,444.47 |
6,445.75 |
6,444.47 |
6,445.69 |
22.1K |
| 15:40 |
6,444.99 |
6,444.99 |
6,444.16 |
6,444.85 |
11.0K |
| 15:41 |
6,444.84 |
6,445.97 |
6,444.58 |
6,445.97 |
18.1K |
| 15:42 |
6,446.34 |
6,446.77 |
6,446.34 |
6,446.37 |
17.9K |
| 15:43 |
6,446.31 |
6,447.80 |
6,446.31 |
6,447.80 |
23.6K |
| 15:44 |
6,448.00 |
6,448.40 |
6,448.00 |
6,448.40 |
11.1K |
| 15:45 |
6,448.22 |
6,449.18 |
6,447.96 |
6,449.18 |
30.7K |
| 15:46 |
6,449.05 |
6,450.56 |
6,449.05 |
6,450.00 |
18.8K |
| 15:47 |
6,450.33 |
6,452.72 |
6,450.33 |
6,452.72 |
17.3K |
| 15:48 |
6,453.65 |
6,454.05 |
6,452.91 |
6,452.91 |
29.0K |
| 15:49 |
6,453.35 |
6,454.73 |
6,453.35 |
6,454.73 |
22.2K |
| 15:50 |
6,454.77 |
6,454.77 |
6,452.23 |
6,452.23 |
166.3K |
| 15:51 |
6,452.61 |
6,452.61 |
6,450.92 |
6,452.17 |
34.7K |
| 15:52 |
6,453.02 |
6,453.02 |
6,450.85 |
6,450.85 |
62.1K |
| 15:53 |
6,450.79 |
6,452.02 |
6,450.15 |
6,452.02 |
49.6K |
| 15:54 |
6,451.82 |
6,455.03 |
6,451.82 |
6,455.03 |
66.8K |
| 15:55 |
6,454.58 |
6,455.20 |
6,453.77 |
6,455.20 |
81.4K |
| 15:56 |
6,454.68 |
6,460.84 |
6,454.68 |
6,460.51 |
122.5K |
| 15:57 |
6,460.45 |
6,461.34 |
6,460.45 |
6,461.34 |
56.6K |
| 15:58 |
6,458.12 |
6,458.12 |
6,457.11 |
6,457.11 |
71.8K |
| 15:59 |
6,457.26 |
6,458.53 |
6,455.46 |
6,456.04 |
131.1K |
| 16:00 |
6,455.51 |
6,456.30 |
6,455.51 |
6,456.30 |
6,219.3K |
| 16:01 |
6,456.30 |
6,456.30 |
6,456.30 |
6,456.30 |
31.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|