| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,456.30 |
6,456.30 |
6,407.87 |
6,415.83 |
126.2K |
| 09:31 |
6,410.36 |
6,415.30 |
6,410.09 |
6,415.30 |
19.3K |
| 09:32 |
6,421.36 |
6,430.22 |
6,421.36 |
6,430.22 |
13.1K |
| 09:33 |
6,426.88 |
6,430.52 |
6,426.11 |
6,430.52 |
10.6K |
| 09:34 |
6,430.91 |
6,438.20 |
6,430.91 |
6,433.77 |
12.7K |
| 09:35 |
6,432.62 |
6,434.35 |
6,431.64 |
6,434.35 |
15.5K |
| 09:36 |
6,432.84 |
6,432.84 |
6,428.57 |
6,428.57 |
26.8K |
| 09:37 |
6,428.33 |
6,429.66 |
6,428.33 |
6,428.35 |
14.4K |
| 09:38 |
6,425.10 |
6,425.67 |
6,424.50 |
6,424.60 |
22.7K |
| 09:39 |
6,426.27 |
6,429.18 |
6,426.27 |
6,429.18 |
25.0K |
| 09:40 |
6,426.90 |
6,438.89 |
6,426.90 |
6,438.89 |
9.3K |
| 09:41 |
6,442.16 |
6,443.82 |
6,441.29 |
6,441.49 |
15.7K |
| 09:42 |
6,442.83 |
6,442.83 |
6,435.88 |
6,435.88 |
17.3K |
| 09:43 |
6,435.78 |
6,436.90 |
6,434.02 |
6,436.90 |
8.9K |
| 09:44 |
6,435.10 |
6,437.36 |
6,435.10 |
6,437.10 |
9.3K |
| 09:45 |
6,440.16 |
6,440.16 |
6,436.77 |
6,436.77 |
20.0K |
| 09:46 |
6,436.67 |
6,438.43 |
6,436.67 |
6,436.73 |
12.2K |
| 09:47 |
6,434.60 |
6,434.60 |
6,431.33 |
6,431.33 |
17.4K |
| 09:48 |
6,430.82 |
6,431.93 |
6,426.71 |
6,426.71 |
40.4K |
| 09:49 |
6,428.26 |
6,434.87 |
6,428.26 |
6,431.05 |
14.2K |
| 09:50 |
6,433.95 |
6,433.95 |
6,432.41 |
6,432.41 |
26.3K |
| 09:51 |
6,431.39 |
6,435.34 |
6,431.39 |
6,434.14 |
7.1K |
| 09:52 |
6,437.30 |
6,442.24 |
6,437.30 |
6,441.82 |
15.5K |
| 09:53 |
6,441.82 |
6,441.82 |
6,436.87 |
6,436.87 |
16.0K |
| 09:54 |
6,436.71 |
6,436.71 |
6,435.74 |
6,435.74 |
12.6K |
| 09:55 |
6,436.97 |
6,437.95 |
6,435.94 |
6,437.95 |
20.2K |
| 09:56 |
6,436.30 |
6,436.30 |
6,433.35 |
6,433.35 |
16.3K |
| 09:57 |
6,434.39 |
6,438.90 |
6,434.39 |
6,437.26 |
11.0K |
| 09:58 |
6,438.83 |
6,438.85 |
6,437.79 |
6,438.85 |
6.3K |
| 09:59 |
6,439.03 |
6,439.39 |
6,437.94 |
6,437.94 |
14.0K |
| 10:00 |
6,440.33 |
6,440.55 |
6,435.47 |
6,438.90 |
18.9K |
| 10:01 |
6,441.19 |
6,444.60 |
6,441.19 |
6,444.60 |
31.1K |
| 10:02 |
6,445.06 |
6,447.71 |
6,445.06 |
6,447.71 |
10.5K |
| 10:03 |
6,447.69 |
6,448.69 |
6,445.36 |
6,445.36 |
16.1K |
| 10:04 |
6,444.80 |
6,446.27 |
6,444.59 |
6,445.95 |
10.3K |
| 10:05 |
6,446.83 |
6,447.01 |
6,446.79 |
6,446.79 |
14.7K |
| 10:06 |
6,447.08 |
6,447.84 |
6,447.08 |
6,447.23 |
9.4K |
| 10:07 |
6,447.17 |
6,447.17 |
6,446.20 |
6,446.85 |
14.0K |
| 10:08 |
6,447.26 |
6,447.26 |
6,444.16 |
6,444.16 |
12.0K |
| 10:09 |
6,444.38 |
6,445.66 |
6,443.51 |
6,444.60 |
12.0K |
| 10:10 |
6,444.78 |
6,445.33 |
6,443.91 |
6,443.91 |
7.0K |
| 10:11 |
6,442.91 |
6,442.96 |
6,440.18 |
6,440.98 |
16.7K |
| 10:12 |
6,439.04 |
6,443.32 |
6,439.04 |
6,443.32 |
18.3K |
| 10:13 |
6,446.56 |
6,451.83 |
6,446.56 |
6,451.40 |
15.4K |
| 10:14 |
6,449.62 |
6,449.62 |
6,448.03 |
6,448.03 |
12.8K |
| 10:15 |
6,448.90 |
6,449.27 |
6,448.90 |
6,449.27 |
5.0K |
| 10:16 |
6,447.27 |
6,448.10 |
6,447.27 |
6,448.10 |
10.5K |
| 10:17 |
6,447.59 |
6,448.45 |
6,445.83 |
6,445.83 |
6.7K |
| 10:18 |
6,444.88 |
6,446.77 |
6,444.88 |
6,446.77 |
6.0K |
| 10:19 |
6,447.23 |
6,447.35 |
6,446.44 |
6,446.44 |
9.7K |
| 10:20 |
6,447.29 |
6,447.80 |
6,447.29 |
6,447.46 |
9.6K |
| 10:21 |
6,449.06 |
6,449.06 |
6,448.26 |
6,448.26 |
8.5K |
| 10:22 |
6,447.50 |
6,447.88 |
6,447.50 |
6,447.88 |
4.9K |
| 10:23 |
6,446.87 |
6,447.69 |
6,446.85 |
6,447.69 |
11.9K |
| 10:24 |
6,447.77 |
6,448.95 |
6,447.77 |
6,448.95 |
4.4K |
| 10:25 |
6,448.95 |
6,448.95 |
6,448.08 |
6,448.08 |
6.4K |
| 10:26 |
6,448.01 |
6,449.93 |
6,447.44 |
6,449.93 |
8.1K |
| 10:27 |
6,450.42 |
6,450.42 |
6,447.93 |
6,447.93 |
28.4K |
| 10:28 |
6,448.80 |
6,450.02 |
6,448.80 |
6,450.02 |
3.5K |
| 10:29 |
6,451.56 |
6,452.03 |
6,451.37 |
6,452.03 |
29.1K |
| 10:30 |
6,452.69 |
6,453.15 |
6,452.69 |
6,453.06 |
6.0K |
| 10:31 |
6,453.67 |
6,455.18 |
6,453.67 |
6,455.12 |
14.4K |
| 10:32 |
6,454.91 |
6,455.21 |
6,454.11 |
6,454.11 |
6.5K |
| 10:33 |
6,454.61 |
6,454.61 |
6,453.50 |
6,454.12 |
13.4K |
| 10:34 |
6,453.85 |
6,455.48 |
6,453.85 |
6,454.84 |
10.0K |
| 10:35 |
6,454.84 |
6,454.84 |
6,454.65 |
6,454.65 |
5.9K |
| 10:36 |
6,453.66 |
6,453.66 |
6,453.15 |
6,453.21 |
12.8K |
| 10:37 |
6,452.49 |
6,452.49 |
6,451.98 |
6,451.98 |
2.2K |
| 10:38 |
6,453.70 |
6,453.89 |
6,453.07 |
6,453.07 |
9.5K |
| 10:39 |
6,452.52 |
6,453.82 |
6,452.52 |
6,453.81 |
6.7K |
| 10:40 |
6,454.52 |
6,454.81 |
6,454.15 |
6,454.15 |
8.7K |
| 10:41 |
6,453.92 |
6,456.09 |
6,453.92 |
6,456.09 |
3.6K |
| 10:42 |
6,457.09 |
6,457.46 |
6,456.27 |
6,456.27 |
17.7K |
| 10:43 |
6,455.92 |
6,455.92 |
6,455.81 |
6,455.83 |
10.9K |
| 10:44 |
6,456.71 |
6,456.71 |
6,454.86 |
6,454.98 |
9.4K |
| 10:45 |
6,455.28 |
6,458.11 |
6,455.28 |
6,458.11 |
7.6K |
| 10:46 |
6,457.85 |
6,457.85 |
6,456.64 |
6,456.89 |
7.9K |
| 10:47 |
6,456.95 |
6,456.99 |
6,455.97 |
6,455.97 |
8.1K |
| 10:48 |
6,455.75 |
6,458.11 |
6,455.75 |
6,458.11 |
12.0K |
| 10:49 |
6,455.74 |
6,457.35 |
6,455.70 |
6,457.35 |
12.7K |
| 10:50 |
6,457.35 |
6,457.46 |
6,457.29 |
6,457.46 |
10.0K |
| 10:51 |
6,457.59 |
6,457.59 |
6,457.04 |
6,457.04 |
22.5K |
| 10:52 |
6,457.00 |
6,457.00 |
6,456.79 |
6,456.79 |
1.8K |
| 10:53 |
6,457.12 |
6,457.46 |
6,457.11 |
6,457.46 |
14.1K |
| 10:54 |
6,457.42 |
6,457.42 |
6,455.11 |
6,455.11 |
11.9K |
| 10:55 |
6,455.49 |
6,456.28 |
6,455.49 |
6,456.28 |
7.1K |
| 10:56 |
6,456.09 |
6,456.30 |
6,455.91 |
6,456.30 |
20.1K |
| 10:57 |
6,455.94 |
6,456.30 |
6,455.84 |
6,456.30 |
40.5K |
| 10:58 |
6,455.72 |
6,456.90 |
6,455.72 |
6,456.75 |
14.0K |
| 10:59 |
6,456.12 |
6,456.12 |
6,454.98 |
6,455.23 |
8.9K |
| 11:00 |
6,454.03 |
6,454.03 |
6,449.29 |
6,449.80 |
25.5K |
| 11:01 |
6,450.46 |
6,450.71 |
6,450.46 |
6,450.63 |
8.9K |
| 11:02 |
6,449.78 |
6,449.78 |
6,448.17 |
6,449.43 |
9.0K |
| 11:03 |
6,449.20 |
6,450.64 |
6,449.20 |
6,450.64 |
9.8K |
| 11:04 |
6,451.82 |
6,452.07 |
6,451.82 |
6,452.07 |
8.7K |
| 11:05 |
6,451.82 |
6,453.57 |
6,451.82 |
6,453.57 |
8.1K |
| 11:06 |
6,454.43 |
6,454.61 |
6,454.22 |
6,454.22 |
12.8K |
| 11:07 |
6,454.22 |
6,454.34 |
6,454.15 |
6,454.15 |
7.1K |
| 11:08 |
6,453.96 |
6,456.49 |
6,453.96 |
6,456.49 |
10.5K |
| 11:09 |
6,456.57 |
6,457.01 |
6,456.57 |
6,456.88 |
4.8K |
| 11:10 |
6,456.57 |
6,457.59 |
6,456.57 |
6,457.59 |
15.5K |
| 11:11 |
6,457.21 |
6,457.77 |
6,457.21 |
6,457.77 |
8.0K |
| 11:12 |
6,457.04 |
6,460.07 |
6,457.04 |
6,460.07 |
28.4K |
| 11:13 |
6,459.75 |
6,459.87 |
6,458.12 |
6,458.12 |
21.7K |
| 11:14 |
6,458.12 |
6,458.12 |
6,457.30 |
6,457.43 |
2.8K |
| 11:15 |
6,457.18 |
6,457.18 |
6,454.88 |
6,454.88 |
15.9K |
| 11:16 |
6,454.69 |
6,454.93 |
6,453.38 |
6,453.38 |
5.7K |
| 11:17 |
6,453.02 |
6,454.87 |
6,453.02 |
6,454.87 |
11.9K |
| 11:18 |
6,455.03 |
6,458.11 |
6,455.03 |
6,458.11 |
12.1K |
| 11:19 |
6,458.17 |
6,459.34 |
6,458.17 |
6,459.34 |
4.6K |
| 11:20 |
6,459.55 |
6,460.02 |
6,459.43 |
6,460.01 |
17.5K |
| 11:21 |
6,460.17 |
6,461.06 |
6,460.17 |
6,461.06 |
5.2K |
| 11:22 |
6,460.11 |
6,460.11 |
6,459.85 |
6,460.06 |
10.8K |
| 11:23 |
6,460.07 |
6,460.07 |
6,458.74 |
6,459.44 |
17.1K |
| 11:24 |
6,459.35 |
6,459.35 |
6,458.90 |
6,458.90 |
3.0K |
| 11:25 |
6,459.06 |
6,459.55 |
6,458.94 |
6,459.55 |
8.5K |
| 11:26 |
6,459.61 |
6,459.61 |
6,459.00 |
6,459.26 |
5.0K |
| 11:27 |
6,460.51 |
6,460.89 |
6,460.51 |
6,460.70 |
3.4K |
| 11:28 |
6,460.77 |
6,461.46 |
6,460.77 |
6,461.46 |
2.6K |
| 11:29 |
6,462.14 |
6,462.14 |
6,461.20 |
6,461.20 |
7.9K |
| 11:30 |
6,461.29 |
6,461.29 |
6,460.72 |
6,460.90 |
3.8K |
| 11:31 |
6,461.22 |
6,461.93 |
6,461.22 |
6,461.93 |
11.5K |
| 11:32 |
6,462.23 |
6,464.95 |
6,462.23 |
6,464.95 |
31.7K |
| 11:33 |
6,465.99 |
6,467.04 |
6,465.99 |
6,467.04 |
7.8K |
| 11:34 |
6,468.39 |
6,469.66 |
6,468.39 |
6,469.66 |
9.6K |
| 11:35 |
6,469.39 |
6,469.39 |
6,469.13 |
6,469.13 |
10.3K |
| 11:36 |
6,467.55 |
6,468.08 |
6,466.68 |
6,468.08 |
10.2K |
| 11:37 |
6,468.21 |
6,468.50 |
6,468.21 |
6,468.45 |
4.2K |
| 11:38 |
6,468.45 |
6,468.45 |
6,467.56 |
6,467.56 |
5.8K |
| 11:39 |
6,467.56 |
6,467.77 |
6,467.56 |
6,467.77 |
1.4K |
| 11:40 |
6,468.13 |
6,468.13 |
6,467.77 |
6,467.89 |
7.0K |
| 11:41 |
6,467.57 |
6,467.57 |
6,467.15 |
6,467.25 |
11.8K |
| 11:42 |
6,465.46 |
6,465.46 |
6,464.08 |
6,464.71 |
12.9K |
| 11:43 |
6,464.71 |
6,465.01 |
6,464.71 |
6,465.01 |
2.5K |
| 11:44 |
6,463.42 |
6,463.76 |
6,460.14 |
6,460.14 |
14.8K |
| 11:45 |
6,457.46 |
6,458.30 |
6,457.46 |
6,457.56 |
23.2K |
| 11:46 |
6,456.67 |
6,457.64 |
6,456.67 |
6,457.64 |
7.4K |
| 11:47 |
6,457.46 |
6,458.40 |
6,457.46 |
6,457.95 |
8.8K |
| 11:48 |
6,457.95 |
6,458.06 |
6,457.81 |
6,457.87 |
6.7K |
| 11:49 |
6,458.25 |
6,459.66 |
6,458.25 |
6,459.66 |
9.3K |
| 11:50 |
6,459.66 |
6,460.01 |
6,459.66 |
6,460.01 |
4.2K |
| 11:51 |
6,460.38 |
6,460.38 |
6,458.96 |
6,459.06 |
16.7K |
| 11:52 |
6,458.43 |
6,458.43 |
6,457.55 |
6,458.17 |
10.5K |
| 11:53 |
6,458.17 |
6,458.76 |
6,458.17 |
6,458.76 |
3.3K |
| 11:54 |
6,458.48 |
6,458.61 |
6,458.37 |
6,458.37 |
21.4K |
| 11:55 |
6,458.67 |
6,459.02 |
6,458.61 |
6,459.02 |
5.8K |
| 11:56 |
6,459.02 |
6,461.14 |
6,459.02 |
6,459.84 |
11.9K |
| 11:57 |
6,459.72 |
6,461.46 |
6,459.60 |
6,461.46 |
13.6K |
| 11:58 |
6,461.34 |
6,461.34 |
6,460.54 |
6,460.54 |
8.0K |
| 11:59 |
6,460.78 |
6,460.78 |
6,460.47 |
6,460.47 |
3.9K |
| 12:00 |
6,460.69 |
6,461.26 |
6,460.69 |
6,461.26 |
8.4K |
| 12:01 |
6,461.47 |
6,463.05 |
6,461.47 |
6,462.36 |
14.0K |
| 12:02 |
6,462.45 |
6,462.45 |
6,461.34 |
6,461.34 |
1.9K |
| 12:03 |
6,462.57 |
6,462.95 |
6,462.38 |
6,462.95 |
8.7K |
| 12:04 |
6,462.95 |
6,462.95 |
6,462.48 |
6,462.48 |
13.3K |
| 12:05 |
6,462.67 |
6,463.29 |
6,462.67 |
6,463.29 |
5.7K |
| 12:06 |
6,463.97 |
6,464.48 |
6,463.97 |
6,464.37 |
4.3K |
| 12:07 |
6,463.67 |
6,463.67 |
6,463.24 |
6,463.49 |
11.0K |
| 12:08 |
6,463.49 |
6,463.68 |
6,462.28 |
6,462.55 |
7.8K |
| 12:09 |
6,463.06 |
6,463.51 |
6,463.06 |
6,463.51 |
8.6K |
| 12:10 |
6,463.32 |
6,464.59 |
6,463.13 |
6,464.59 |
9.5K |
| 12:11 |
6,465.48 |
6,468.34 |
6,465.48 |
6,467.95 |
19.5K |
| 12:12 |
6,468.37 |
6,469.01 |
6,468.28 |
6,469.01 |
8.1K |
| 12:13 |
6,469.10 |
6,469.68 |
6,469.03 |
6,469.68 |
9.4K |
| 12:14 |
6,469.47 |
6,469.67 |
6,469.41 |
6,469.41 |
4.5K |
| 12:15 |
6,469.07 |
6,470.55 |
6,469.07 |
6,470.55 |
3.6K |
| 12:16 |
6,470.49 |
6,470.49 |
6,469.74 |
6,470.00 |
5.2K |
| 12:17 |
6,470.24 |
6,470.24 |
6,469.17 |
6,469.17 |
5.7K |
| 12:18 |
6,469.18 |
6,470.06 |
6,468.53 |
6,470.06 |
9.9K |
| 12:19 |
6,470.06 |
6,470.06 |
6,467.95 |
6,468.17 |
11.7K |
| 12:20 |
6,467.92 |
6,468.51 |
6,467.92 |
6,468.51 |
3.4K |
| 12:21 |
6,469.39 |
6,469.47 |
6,469.07 |
6,469.47 |
7.6K |
| 12:22 |
6,469.47 |
6,469.47 |
6,469.30 |
6,469.30 |
2.0K |
| 12:23 |
6,469.30 |
6,469.82 |
6,469.30 |
6,469.82 |
0.9K |
| 12:24 |
6,470.47 |
6,470.91 |
6,470.47 |
6,470.59 |
4.9K |
| 12:25 |
6,469.82 |
6,469.82 |
6,469.77 |
6,469.77 |
28.0K |
| 12:26 |
6,469.81 |
6,469.81 |
6,466.51 |
6,466.51 |
21.1K |
| 12:27 |
6,467.15 |
6,467.66 |
6,467.07 |
6,467.07 |
6.1K |
| 12:28 |
6,465.71 |
6,466.72 |
6,465.71 |
6,465.90 |
5.4K |
| 12:29 |
6,465.52 |
6,466.74 |
6,465.21 |
6,466.74 |
22.6K |
| 12:30 |
6,467.19 |
6,467.19 |
6,467.00 |
6,467.03 |
7.4K |
| 12:31 |
6,467.31 |
6,467.64 |
6,467.31 |
6,467.41 |
9.9K |
| 12:32 |
6,467.55 |
6,468.34 |
6,467.55 |
6,468.34 |
3.8K |
| 12:33 |
6,468.48 |
6,468.67 |
6,468.42 |
6,468.67 |
1.5K |
| 12:34 |
6,468.16 |
6,469.03 |
6,468.15 |
6,469.03 |
8.2K |
| 12:35 |
6,469.17 |
6,469.33 |
6,469.17 |
6,469.21 |
3.7K |
| 12:36 |
6,469.21 |
6,469.21 |
6,468.95 |
6,469.07 |
6.5K |
| 12:37 |
6,469.25 |
6,469.26 |
6,469.11 |
6,469.26 |
6.2K |
| 12:38 |
6,468.39 |
6,468.63 |
6,468.07 |
6,468.63 |
8.8K |
| 12:39 |
6,468.38 |
6,469.58 |
6,468.38 |
6,469.24 |
6.0K |
| 12:40 |
6,469.63 |
6,469.63 |
6,469.00 |
6,469.00 |
5.2K |
| 12:41 |
6,469.13 |
6,469.70 |
6,469.13 |
6,469.70 |
5.8K |
| 12:42 |
6,470.19 |
6,471.00 |
6,470.17 |
6,471.00 |
8.7K |
| 12:43 |
6,471.25 |
6,471.88 |
6,471.25 |
6,471.88 |
3.8K |
| 12:44 |
6,472.39 |
6,472.65 |
6,472.36 |
6,472.65 |
10.9K |
| 12:45 |
6,472.80 |
6,475.08 |
6,472.80 |
6,474.49 |
8.4K |
| 12:46 |
6,473.93 |
6,473.93 |
6,472.24 |
6,472.24 |
15.1K |
| 12:47 |
6,471.50 |
6,471.50 |
6,470.02 |
6,470.02 |
26.8K |
| 12:48 |
6,470.32 |
6,470.66 |
6,470.03 |
6,470.03 |
93.7K |
| 12:49 |
6,468.47 |
6,469.34 |
6,468.47 |
6,469.34 |
44.5K |
| 12:50 |
6,469.27 |
6,470.62 |
6,469.27 |
6,470.62 |
29.9K |
| 12:51 |
6,470.79 |
6,470.79 |
6,470.51 |
6,470.51 |
17.5K |
| 12:52 |
6,469.71 |
6,469.71 |
6,466.89 |
6,466.89 |
19.9K |
| 12:53 |
6,467.56 |
6,467.56 |
6,465.96 |
6,466.69 |
10.9K |
| 12:54 |
6,466.54 |
6,467.34 |
6,466.10 |
6,467.34 |
17.1K |
| 12:55 |
6,467.34 |
6,467.34 |
6,465.80 |
6,465.98 |
5.2K |
| 12:56 |
6,465.98 |
6,467.98 |
6,465.98 |
6,467.98 |
46.3K |
| 12:57 |
6,467.98 |
6,468.44 |
6,467.98 |
6,468.44 |
4.1K |
| 12:58 |
6,468.76 |
6,468.97 |
6,468.58 |
6,468.97 |
2.0K |
| 12:59 |
6,468.76 |
6,469.47 |
6,468.63 |
6,469.47 |
3.5K |
| 13:00 |
6,469.86 |
6,470.47 |
6,469.86 |
6,470.34 |
2.2K |
| 13:01 |
6,470.29 |
6,471.92 |
6,470.29 |
6,471.92 |
8.7K |
| 13:02 |
6,472.14 |
6,473.35 |
6,472.14 |
6,473.22 |
3.4K |
| 13:03 |
6,473.08 |
6,473.59 |
6,473.08 |
6,473.48 |
7.6K |
| 13:04 |
6,474.58 |
6,474.58 |
6,474.56 |
6,474.56 |
7.2K |
| 13:05 |
6,474.65 |
6,474.86 |
6,474.65 |
6,474.67 |
1.9K |
| 13:06 |
6,474.54 |
6,474.61 |
6,474.54 |
6,474.55 |
1.8K |
| 13:07 |
6,474.90 |
6,476.18 |
6,474.90 |
6,476.18 |
5.6K |
| 13:08 |
6,476.69 |
6,476.84 |
6,476.66 |
6,476.84 |
12.3K |
| 13:09 |
6,477.56 |
6,477.56 |
6,476.18 |
6,476.18 |
6.8K |
| 13:10 |
6,476.62 |
6,477.48 |
6,476.62 |
6,477.13 |
14.0K |
| 13:11 |
6,477.25 |
6,482.02 |
6,477.25 |
6,482.02 |
49.0K |
| 13:12 |
6,481.47 |
6,484.15 |
6,481.47 |
6,484.15 |
8.2K |
| 13:13 |
6,484.29 |
6,484.29 |
6,482.25 |
6,482.25 |
22.1K |
| 13:14 |
6,482.01 |
6,482.01 |
6,481.99 |
6,481.99 |
3.5K |
| 13:15 |
6,482.07 |
6,482.07 |
6,481.16 |
6,481.16 |
6.5K |
| 13:16 |
6,481.16 |
6,482.01 |
6,481.16 |
6,481.90 |
8.2K |
| 13:17 |
6,482.22 |
6,483.79 |
6,481.67 |
6,483.79 |
16.0K |
| 13:18 |
6,483.91 |
6,485.04 |
6,483.91 |
6,485.04 |
9.3K |
| 13:19 |
6,485.11 |
6,486.05 |
6,485.05 |
6,486.05 |
8.9K |
| 13:20 |
6,486.73 |
6,487.27 |
6,486.73 |
6,487.27 |
4.1K |
| 13:21 |
6,487.27 |
6,488.42 |
6,487.20 |
6,487.84 |
20.6K |
| 13:22 |
6,487.60 |
6,487.60 |
6,484.73 |
6,484.73 |
41.8K |
| 13:23 |
6,485.64 |
6,487.10 |
6,485.39 |
6,487.10 |
11.6K |
| 13:24 |
6,487.22 |
6,487.22 |
6,485.77 |
6,485.77 |
11.8K |
| 13:25 |
6,486.02 |
6,486.19 |
6,485.60 |
6,486.19 |
2.2K |
| 13:26 |
6,486.05 |
6,486.05 |
6,485.20 |
6,485.20 |
7.9K |
| 13:27 |
6,484.64 |
6,488.57 |
6,484.64 |
6,488.57 |
19.5K |
| 13:28 |
6,488.68 |
6,488.68 |
6,486.43 |
6,487.52 |
11.3K |
| 13:29 |
6,487.78 |
6,487.94 |
6,487.35 |
6,487.35 |
7.7K |
| 13:30 |
6,486.68 |
6,486.68 |
6,485.51 |
6,485.51 |
8.7K |
| 13:31 |
6,484.48 |
6,484.92 |
6,483.89 |
6,483.89 |
14.4K |
| 13:32 |
6,483.83 |
6,484.11 |
6,483.80 |
6,484.05 |
6.9K |
| 13:33 |
6,484.31 |
6,484.31 |
6,482.82 |
6,482.82 |
17.9K |
| 13:34 |
6,483.08 |
6,483.08 |
6,482.64 |
6,482.64 |
7.2K |
| 13:35 |
6,482.70 |
6,482.77 |
6,481.74 |
6,481.74 |
7.2K |
| 13:36 |
6,481.50 |
6,481.50 |
6,480.57 |
6,480.76 |
4.6K |
| 13:37 |
6,481.50 |
6,481.50 |
6,479.57 |
6,479.57 |
8.7K |
| 13:38 |
6,479.76 |
6,480.54 |
6,479.76 |
6,480.27 |
6.8K |
| 13:39 |
6,481.66 |
6,481.91 |
6,481.33 |
6,481.33 |
6.2K |
| 13:40 |
6,481.91 |
6,484.54 |
6,481.91 |
6,484.23 |
8.8K |
| 13:41 |
6,483.72 |
6,484.20 |
6,483.72 |
6,483.81 |
4.7K |
| 13:42 |
6,483.47 |
6,483.47 |
6,481.46 |
6,481.46 |
12.2K |
| 13:43 |
6,481.98 |
6,482.58 |
6,481.87 |
6,481.87 |
4.2K |
| 13:44 |
6,481.94 |
6,481.98 |
6,481.36 |
6,481.98 |
5.8K |
| 13:45 |
6,481.98 |
6,481.98 |
6,481.46 |
6,481.46 |
3.0K |
| 13:46 |
6,481.28 |
6,481.28 |
6,480.59 |
6,480.71 |
5.1K |
| 13:47 |
6,480.71 |
6,481.67 |
6,480.71 |
6,481.67 |
6.3K |
| 13:48 |
6,481.73 |
6,481.73 |
6,481.24 |
6,481.36 |
6.9K |
| 13:49 |
6,480.79 |
6,480.79 |
6,479.27 |
6,479.27 |
12.0K |
| 13:50 |
6,479.46 |
6,480.15 |
6,479.29 |
6,479.29 |
13.8K |
| 13:51 |
6,479.14 |
6,479.14 |
6,478.85 |
6,478.85 |
2.3K |
| 13:52 |
6,478.63 |
6,478.95 |
6,478.63 |
6,478.76 |
7.8K |
| 13:53 |
6,479.23 |
6,479.23 |
6,478.48 |
6,478.48 |
12.0K |
| 13:54 |
6,478.79 |
6,479.78 |
6,478.79 |
6,479.78 |
6.3K |
| 13:55 |
6,480.72 |
6,482.88 |
6,480.72 |
6,482.88 |
10.1K |
| 13:56 |
6,483.12 |
6,483.64 |
6,483.12 |
6,483.52 |
7.6K |
| 13:57 |
6,484.55 |
6,484.67 |
6,483.64 |
6,483.64 |
5.6K |
| 13:58 |
6,483.66 |
6,483.89 |
6,483.17 |
6,483.71 |
9.5K |
| 13:59 |
6,482.89 |
6,482.89 |
6,482.64 |
6,482.70 |
8.7K |
| 14:00 |
6,482.57 |
6,482.82 |
6,482.35 |
6,482.69 |
4.8K |
| 14:01 |
6,482.45 |
6,482.51 |
6,482.20 |
6,482.20 |
4.1K |
| 14:02 |
6,482.56 |
6,482.71 |
6,482.33 |
6,482.33 |
5.4K |
| 14:03 |
6,482.25 |
6,484.07 |
6,482.25 |
6,484.07 |
6.6K |
| 14:04 |
6,484.07 |
6,484.87 |
6,484.07 |
6,484.87 |
9.1K |
| 14:05 |
6,484.68 |
6,484.75 |
6,483.97 |
6,483.97 |
15.7K |
| 14:06 |
6,482.67 |
6,482.67 |
6,481.30 |
6,481.80 |
10.1K |
| 14:07 |
6,482.14 |
6,484.08 |
6,482.14 |
6,484.08 |
9.1K |
| 14:08 |
6,484.06 |
6,484.44 |
6,484.06 |
6,484.37 |
3.2K |
| 14:09 |
6,483.99 |
6,484.22 |
6,483.56 |
6,483.56 |
15.0K |
| 14:10 |
6,483.38 |
6,483.38 |
6,482.66 |
6,482.66 |
12.0K |
| 14:11 |
6,482.08 |
6,482.95 |
6,482.08 |
6,482.95 |
5.3K |
| 14:12 |
6,482.74 |
6,483.81 |
6,482.74 |
6,483.81 |
14.1K |
| 14:13 |
6,483.87 |
6,484.91 |
6,483.87 |
6,484.91 |
12.0K |
| 14:14 |
6,485.23 |
6,486.10 |
6,484.84 |
6,486.10 |
8.4K |
| 14:15 |
6,486.16 |
6,487.12 |
6,486.11 |
6,487.12 |
4.5K |
| 14:16 |
6,487.07 |
6,487.85 |
6,486.95 |
6,487.20 |
8.0K |
| 14:17 |
6,486.56 |
6,486.56 |
6,485.58 |
6,485.58 |
10.7K |
| 14:18 |
6,486.40 |
6,486.65 |
6,486.40 |
6,486.53 |
7.4K |
| 14:19 |
6,486.68 |
6,487.68 |
6,486.17 |
6,487.68 |
10.8K |
| 14:20 |
6,487.96 |
6,488.82 |
6,487.96 |
6,488.82 |
3.5K |
| 14:21 |
6,489.32 |
6,489.45 |
6,488.45 |
6,488.45 |
40.7K |
| 14:22 |
6,489.00 |
6,490.60 |
6,489.00 |
6,490.05 |
35.6K |
| 14:23 |
6,490.92 |
6,491.52 |
6,490.53 |
6,490.53 |
9.5K |
| 14:24 |
6,490.30 |
6,490.30 |
6,487.37 |
6,487.63 |
9.8K |
| 14:25 |
6,486.59 |
6,486.86 |
6,486.59 |
6,486.86 |
1.6K |
| 14:26 |
6,487.95 |
6,487.95 |
6,487.71 |
6,487.71 |
4.7K |
| 14:27 |
6,487.33 |
6,487.65 |
6,486.74 |
6,486.74 |
3.5K |
| 14:28 |
6,485.70 |
6,485.85 |
6,485.49 |
6,485.79 |
13.8K |
| 14:29 |
6,485.70 |
6,485.74 |
6,485.56 |
6,485.56 |
1.9K |
| 14:30 |
6,483.73 |
6,483.73 |
6,482.10 |
6,482.68 |
11.3K |
| 14:31 |
6,484.64 |
6,485.54 |
6,484.64 |
6,485.23 |
14.2K |
| 14:32 |
6,484.83 |
6,485.33 |
6,484.80 |
6,485.27 |
5.7K |
| 14:33 |
6,486.04 |
6,487.72 |
6,486.04 |
6,487.72 |
8.9K |
| 14:34 |
6,487.67 |
6,488.25 |
6,487.67 |
6,487.67 |
6.1K |
| 14:35 |
6,486.77 |
6,486.84 |
6,486.26 |
6,486.84 |
9.0K |
| 14:36 |
6,486.84 |
6,488.80 |
6,486.84 |
6,488.80 |
8.0K |
| 14:37 |
6,488.41 |
6,488.87 |
6,487.98 |
6,487.98 |
11.5K |
| 14:38 |
6,487.98 |
6,490.23 |
6,487.98 |
6,490.23 |
11.0K |
| 14:39 |
6,491.34 |
6,493.28 |
6,491.34 |
6,493.28 |
7.3K |
| 14:40 |
6,493.21 |
6,495.93 |
6,493.21 |
6,495.61 |
18.1K |
| 14:41 |
6,495.36 |
6,498.64 |
6,495.36 |
6,497.43 |
19.0K |
| 14:42 |
6,497.45 |
6,500.00 |
6,497.45 |
6,500.00 |
14.8K |
| 14:43 |
6,499.25 |
6,499.25 |
6,499.12 |
6,499.12 |
9.8K |
| 14:44 |
6,497.89 |
6,497.95 |
6,497.89 |
6,497.90 |
5.6K |
| 14:45 |
6,498.36 |
6,499.47 |
6,498.36 |
6,499.47 |
11.5K |
| 14:46 |
6,499.47 |
6,499.47 |
6,499.38 |
6,499.38 |
4.3K |
| 14:47 |
6,497.45 |
6,497.45 |
6,494.80 |
6,495.02 |
22.5K |
| 14:48 |
6,495.21 |
6,495.59 |
6,494.83 |
6,495.59 |
9.3K |
| 14:49 |
6,495.21 |
6,495.21 |
6,494.19 |
6,494.19 |
10.2K |
| 14:50 |
6,494.54 |
6,495.34 |
6,494.28 |
6,494.28 |
12.9K |
| 14:51 |
6,493.62 |
6,493.62 |
6,492.08 |
6,492.08 |
12.2K |
| 14:52 |
6,491.84 |
6,492.09 |
6,491.84 |
6,492.09 |
8.3K |
| 14:53 |
6,492.09 |
6,492.48 |
6,492.08 |
6,492.08 |
6.4K |
| 14:54 |
6,492.15 |
6,493.10 |
6,492.15 |
6,492.72 |
8.7K |
| 14:55 |
6,492.84 |
6,493.40 |
6,491.87 |
6,492.91 |
11.0K |
| 14:56 |
6,492.92 |
6,493.38 |
6,492.92 |
6,493.32 |
9.5K |
| 14:57 |
6,492.43 |
6,492.43 |
6,490.76 |
6,490.76 |
15.2K |
| 14:58 |
6,490.81 |
6,490.81 |
6,485.49 |
6,485.49 |
22.5K |
| 14:59 |
6,485.61 |
6,485.86 |
6,484.81 |
6,484.90 |
18.5K |
| 15:00 |
6,484.83 |
6,484.83 |
6,483.49 |
6,484.06 |
11.8K |
| 15:01 |
6,484.49 |
6,484.49 |
6,483.81 |
6,483.81 |
5.3K |
| 15:02 |
6,484.91 |
6,484.91 |
6,484.48 |
6,484.73 |
6.3K |
| 15:03 |
6,485.19 |
6,485.38 |
6,485.19 |
6,485.22 |
5.8K |
| 15:04 |
6,484.83 |
6,486.50 |
6,484.83 |
6,486.50 |
4.9K |
| 15:05 |
6,484.88 |
6,486.12 |
6,484.69 |
6,485.48 |
23.2K |
| 15:06 |
6,485.46 |
6,487.94 |
6,485.46 |
6,487.94 |
21.2K |
| 15:07 |
6,487.77 |
6,489.64 |
6,487.77 |
6,489.64 |
4.3K |
| 15:08 |
6,489.45 |
6,489.45 |
6,487.21 |
6,488.96 |
11.7K |
| 15:09 |
6,488.77 |
6,489.29 |
6,488.77 |
6,488.91 |
4.3K |
| 15:10 |
6,488.75 |
6,488.75 |
6,488.30 |
6,488.55 |
7.4K |
| 15:11 |
6,488.75 |
6,488.87 |
6,487.55 |
6,487.55 |
16.2K |
| 15:12 |
6,487.37 |
6,487.37 |
6,485.12 |
6,485.12 |
7.2K |
| 15:13 |
6,487.43 |
6,488.31 |
6,487.43 |
6,487.92 |
11.9K |
| 15:14 |
6,486.65 |
6,486.76 |
6,486.37 |
6,486.39 |
17.9K |
| 15:15 |
6,486.13 |
6,486.13 |
6,486.02 |
6,486.04 |
5.8K |
| 15:16 |
6,484.44 |
6,485.97 |
6,484.29 |
6,485.97 |
24.4K |
| 15:17 |
6,486.13 |
6,487.30 |
6,486.13 |
6,487.30 |
18.3K |
| 15:18 |
6,487.17 |
6,487.17 |
6,486.25 |
6,486.25 |
11.4K |
| 15:19 |
6,486.53 |
6,487.27 |
6,486.53 |
6,486.96 |
15.3K |
| 15:20 |
6,487.05 |
6,490.34 |
6,487.05 |
6,490.34 |
17.2K |
| 15:21 |
6,491.58 |
6,491.58 |
6,489.40 |
6,489.40 |
24.5K |
| 15:22 |
6,489.21 |
6,489.21 |
6,488.64 |
6,488.70 |
8.2K |
| 15:23 |
6,488.44 |
6,489.08 |
6,488.44 |
6,488.82 |
12.4K |
| 15:24 |
6,490.72 |
6,491.23 |
6,490.72 |
6,491.23 |
18.3K |
| 15:25 |
6,491.80 |
6,491.80 |
6,489.56 |
6,489.56 |
25.4K |
| 15:26 |
6,489.95 |
6,490.20 |
6,488.91 |
6,488.91 |
12.5K |
| 15:27 |
6,489.10 |
6,489.10 |
6,488.28 |
6,488.28 |
9.7K |
| 15:28 |
6,490.36 |
6,491.89 |
6,490.36 |
6,491.89 |
21.2K |
| 15:29 |
6,491.84 |
6,492.11 |
6,490.57 |
6,490.57 |
9.0K |
| 15:30 |
6,490.46 |
6,490.46 |
6,489.22 |
6,489.71 |
18.9K |
| 15:31 |
6,490.28 |
6,491.04 |
6,490.28 |
6,491.04 |
15.2K |
| 15:32 |
6,490.98 |
6,491.12 |
6,490.80 |
6,490.80 |
12.3K |
| 15:33 |
6,490.99 |
6,493.19 |
6,490.99 |
6,493.19 |
21.4K |
| 15:34 |
6,492.40 |
6,492.54 |
6,492.01 |
6,492.54 |
11.6K |
| 15:35 |
6,492.48 |
6,492.48 |
6,490.41 |
6,490.57 |
29.3K |
| 15:36 |
6,491.41 |
6,491.48 |
6,491.35 |
6,491.35 |
11.5K |
| 15:37 |
6,492.90 |
6,493.09 |
6,492.73 |
6,493.09 |
14.4K |
| 15:38 |
6,493.56 |
6,493.64 |
6,493.39 |
6,493.64 |
23.5K |
| 15:39 |
6,493.39 |
6,493.39 |
6,492.94 |
6,493.09 |
11.1K |
| 15:40 |
6,493.08 |
6,494.78 |
6,493.08 |
6,494.78 |
16.8K |
| 15:41 |
6,495.19 |
6,496.47 |
6,495.19 |
6,496.19 |
29.6K |
| 15:42 |
6,496.07 |
6,496.52 |
6,495.75 |
6,495.75 |
14.9K |
| 15:43 |
6,496.00 |
6,496.00 |
6,495.49 |
6,495.53 |
12.4K |
| 15:44 |
6,495.00 |
6,495.53 |
6,493.21 |
6,493.21 |
21.4K |
| 15:45 |
6,493.47 |
6,493.81 |
6,493.09 |
6,493.81 |
14.0K |
| 15:46 |
6,495.13 |
6,496.18 |
6,495.13 |
6,496.18 |
19.3K |
| 15:47 |
6,495.19 |
6,495.30 |
6,494.19 |
6,494.19 |
21.9K |
| 15:48 |
6,494.78 |
6,494.78 |
6,494.27 |
6,494.27 |
26.3K |
| 15:49 |
6,494.88 |
6,494.99 |
6,494.77 |
6,494.99 |
24.9K |
| 15:50 |
6,494.85 |
6,499.33 |
6,494.85 |
6,498.33 |
104.7K |
| 15:51 |
6,498.22 |
6,498.22 |
6,494.96 |
6,494.96 |
40.6K |
| 15:52 |
6,494.46 |
6,495.10 |
6,494.20 |
6,494.86 |
25.2K |
| 15:53 |
6,495.28 |
6,495.34 |
6,494.64 |
6,494.64 |
32.2K |
| 15:54 |
6,495.32 |
6,496.40 |
6,495.32 |
6,496.14 |
36.1K |
| 15:55 |
6,495.74 |
6,498.70 |
6,495.74 |
6,498.70 |
80.1K |
| 15:56 |
6,501.10 |
6,504.79 |
6,501.10 |
6,504.79 |
110.8K |
| 15:57 |
6,505.32 |
6,508.54 |
6,505.16 |
6,508.54 |
80.8K |
| 15:58 |
6,508.46 |
6,509.15 |
6,507.79 |
6,507.79 |
111.3K |
| 15:59 |
6,507.68 |
6,514.85 |
6,507.68 |
6,514.85 |
235.7K |
| 16:00 |
6,514.68 |
6,514.68 |
6,513.81 |
6,513.81 |
8,544.3K |
| 16:01 |
6,513.81 |
6,513.81 |
6,513.81 |
6,513.81 |
107.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|