| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,513.81 |
6,513.81 |
6,344.60 |
6,346.92 |
151.4K |
| 09:31 |
6,349.94 |
6,355.65 |
6,349.94 |
6,355.65 |
43.2K |
| 09:32 |
6,351.93 |
6,357.19 |
6,351.93 |
6,357.19 |
36.8K |
| 09:33 |
6,356.32 |
6,385.15 |
6,356.32 |
6,385.15 |
34.7K |
| 09:34 |
6,389.66 |
6,405.26 |
6,389.66 |
6,402.09 |
44.3K |
| 09:35 |
6,396.87 |
6,404.78 |
6,396.02 |
6,404.78 |
37.7K |
| 09:36 |
6,405.51 |
6,408.46 |
6,403.14 |
6,403.14 |
28.0K |
| 09:37 |
6,404.69 |
6,406.58 |
6,403.02 |
6,403.02 |
41.6K |
| 09:38 |
6,402.22 |
6,402.22 |
6,401.65 |
6,401.84 |
9.4K |
| 09:39 |
6,403.41 |
6,407.37 |
6,402.05 |
6,402.05 |
15.0K |
| 09:40 |
6,404.98 |
6,413.81 |
6,403.56 |
6,413.81 |
35.6K |
| 09:41 |
6,412.23 |
6,417.20 |
6,409.11 |
6,417.20 |
31.3K |
| 09:42 |
6,423.09 |
6,423.58 |
6,422.26 |
6,422.26 |
30.2K |
| 09:43 |
6,426.41 |
6,430.09 |
6,425.52 |
6,428.06 |
22.2K |
| 09:44 |
6,429.35 |
6,429.35 |
6,423.25 |
6,424.78 |
34.3K |
| 09:45 |
6,425.43 |
6,425.43 |
6,404.70 |
6,404.70 |
59.5K |
| 09:46 |
6,401.65 |
6,401.65 |
6,397.37 |
6,400.34 |
36.9K |
| 09:47 |
6,397.28 |
6,398.49 |
6,393.80 |
6,398.04 |
22.9K |
| 09:48 |
6,393.13 |
6,397.37 |
6,393.13 |
6,397.21 |
43.9K |
| 09:49 |
6,403.11 |
6,408.23 |
6,403.11 |
6,406.26 |
39.6K |
| 09:50 |
6,404.99 |
6,405.59 |
6,401.43 |
6,402.95 |
20.7K |
| 09:51 |
6,405.30 |
6,405.30 |
6,402.03 |
6,403.46 |
6.8K |
| 09:52 |
6,406.34 |
6,407.63 |
6,406.34 |
6,406.61 |
12.9K |
| 09:53 |
6,401.66 |
6,401.94 |
6,399.04 |
6,399.04 |
33.6K |
| 09:54 |
6,400.08 |
6,400.08 |
6,391.38 |
6,391.38 |
43.4K |
| 09:55 |
6,391.16 |
6,391.52 |
6,389.65 |
6,389.65 |
32.8K |
| 09:56 |
6,390.72 |
6,390.72 |
6,388.01 |
6,389.28 |
34.4K |
| 09:57 |
6,386.85 |
6,387.75 |
6,386.21 |
6,386.21 |
14.0K |
| 09:58 |
6,386.98 |
6,388.33 |
6,386.65 |
6,388.33 |
19.0K |
| 09:59 |
6,388.19 |
6,397.30 |
6,388.19 |
6,397.30 |
20.1K |
| 10:00 |
6,397.87 |
6,397.87 |
6,389.62 |
6,389.62 |
55.3K |
| 10:01 |
6,386.70 |
6,391.20 |
6,385.56 |
6,388.40 |
87.0K |
| 10:02 |
6,391.93 |
6,391.93 |
6,383.20 |
6,383.20 |
29.1K |
| 10:03 |
6,382.06 |
6,382.06 |
6,375.61 |
6,375.61 |
57.3K |
| 10:04 |
6,372.29 |
6,373.92 |
6,372.29 |
6,373.07 |
35.4K |
| 10:05 |
6,370.82 |
6,373.07 |
6,370.07 |
6,370.84 |
26.3K |
| 10:06 |
6,370.98 |
6,375.34 |
6,370.98 |
6,375.13 |
53.6K |
| 10:07 |
6,374.75 |
6,377.42 |
6,374.75 |
6,377.42 |
44.3K |
| 10:08 |
6,378.31 |
6,379.26 |
6,377.32 |
6,377.99 |
14.6K |
| 10:09 |
6,373.56 |
6,373.56 |
6,372.38 |
6,373.02 |
21.8K |
| 10:10 |
6,373.90 |
6,374.44 |
6,371.47 |
6,374.44 |
17.0K |
| 10:11 |
6,376.75 |
6,376.89 |
6,368.99 |
6,368.99 |
34.2K |
| 10:12 |
6,370.01 |
6,370.05 |
6,368.01 |
6,368.01 |
12.0K |
| 10:13 |
6,364.08 |
6,364.08 |
6,357.24 |
6,357.24 |
17.2K |
| 10:14 |
6,357.27 |
6,360.02 |
6,357.27 |
6,359.24 |
16.8K |
| 10:15 |
6,359.09 |
6,361.38 |
6,359.09 |
6,361.38 |
18.3K |
| 10:16 |
6,364.18 |
6,367.29 |
6,364.18 |
6,367.29 |
14.3K |
| 10:17 |
6,365.74 |
6,368.60 |
6,365.74 |
6,368.60 |
24.0K |
| 10:18 |
6,366.87 |
6,366.87 |
6,364.21 |
6,364.91 |
36.8K |
| 10:19 |
6,364.79 |
6,364.79 |
6,362.22 |
6,363.68 |
30.6K |
| 10:20 |
6,363.96 |
6,365.55 |
6,363.96 |
6,365.55 |
11.9K |
| 10:21 |
6,365.88 |
6,365.88 |
6,363.29 |
6,363.80 |
7.4K |
| 10:22 |
6,363.98 |
6,365.43 |
6,363.98 |
6,364.44 |
12.7K |
| 10:23 |
6,363.92 |
6,363.92 |
6,359.41 |
6,359.41 |
22.8K |
| 10:24 |
6,360.15 |
6,360.15 |
6,352.18 |
6,352.18 |
26.1K |
| 10:25 |
6,351.18 |
6,352.01 |
6,349.06 |
6,352.01 |
17.0K |
| 10:26 |
6,353.08 |
6,355.21 |
6,353.08 |
6,353.46 |
10.4K |
| 10:27 |
6,352.57 |
6,354.79 |
6,352.57 |
6,354.79 |
8.8K |
| 10:28 |
6,358.72 |
6,358.81 |
6,355.22 |
6,355.22 |
15.9K |
| 10:29 |
6,355.22 |
6,358.07 |
6,355.22 |
6,358.07 |
15.8K |
| 10:30 |
6,359.70 |
6,362.51 |
6,359.70 |
6,361.25 |
17.1K |
| 10:31 |
6,361.64 |
6,363.49 |
6,361.64 |
6,362.33 |
8.5K |
| 10:32 |
6,362.88 |
6,364.67 |
6,362.88 |
6,364.67 |
8.5K |
| 10:33 |
6,361.82 |
6,363.14 |
6,361.82 |
6,362.12 |
29.1K |
| 10:34 |
6,360.93 |
6,361.83 |
6,355.86 |
6,355.86 |
50.4K |
| 10:35 |
6,350.02 |
6,350.02 |
6,347.52 |
6,347.52 |
18.0K |
| 10:36 |
6,348.67 |
6,349.69 |
6,348.67 |
6,348.71 |
5.5K |
| 10:37 |
6,348.96 |
6,350.57 |
6,348.96 |
6,350.57 |
13.2K |
| 10:38 |
6,350.25 |
6,350.25 |
6,348.11 |
6,348.62 |
14.9K |
| 10:39 |
6,348.96 |
6,348.96 |
6,343.67 |
6,343.67 |
27.0K |
| 10:40 |
6,342.28 |
6,342.28 |
6,341.58 |
6,342.08 |
9.7K |
| 10:41 |
6,341.31 |
6,341.31 |
6,338.60 |
6,339.48 |
19.9K |
| 10:42 |
6,340.57 |
6,345.16 |
6,340.57 |
6,342.37 |
19.3K |
| 10:43 |
6,341.39 |
6,341.39 |
6,336.25 |
6,336.25 |
18.4K |
| 10:44 |
6,335.57 |
6,337.69 |
6,335.57 |
6,337.69 |
14.6K |
| 10:45 |
6,338.41 |
6,338.77 |
6,335.71 |
6,335.71 |
13.1K |
| 10:46 |
6,332.78 |
6,335.05 |
6,332.78 |
6,335.05 |
13.1K |
| 10:47 |
6,335.06 |
6,337.67 |
6,335.06 |
6,336.20 |
19.3K |
| 10:48 |
6,337.59 |
6,337.59 |
6,334.15 |
6,334.15 |
16.2K |
| 10:49 |
6,334.03 |
6,334.92 |
6,334.03 |
6,334.52 |
22.3K |
| 10:50 |
6,332.41 |
6,333.64 |
6,332.24 |
6,333.64 |
23.3K |
| 10:51 |
6,333.83 |
6,333.99 |
6,332.14 |
6,333.99 |
15.5K |
| 10:52 |
6,331.67 |
6,331.67 |
6,330.37 |
6,330.37 |
19.0K |
| 10:53 |
6,330.78 |
6,332.97 |
6,329.42 |
6,329.42 |
18.6K |
| 10:54 |
6,327.79 |
6,327.79 |
6,324.63 |
6,324.63 |
16.8K |
| 10:55 |
6,326.63 |
6,329.08 |
6,325.92 |
6,327.92 |
14.6K |
| 10:56 |
6,328.88 |
6,329.98 |
6,326.42 |
6,326.42 |
14.3K |
| 10:57 |
6,325.83 |
6,325.83 |
6,320.97 |
6,323.83 |
20.7K |
| 10:58 |
6,325.89 |
6,325.89 |
6,321.92 |
6,324.19 |
10.9K |
| 10:59 |
6,322.28 |
6,322.28 |
6,315.85 |
6,315.85 |
15.4K |
| 11:00 |
6,315.14 |
6,315.14 |
6,312.33 |
6,312.33 |
33.2K |
| 11:01 |
6,313.73 |
6,314.23 |
6,312.62 |
6,314.23 |
9.2K |
| 11:02 |
6,313.56 |
6,313.56 |
6,312.62 |
6,312.62 |
9.1K |
| 11:03 |
6,311.58 |
6,311.58 |
6,308.40 |
6,308.40 |
17.7K |
| 11:04 |
6,306.27 |
6,306.39 |
6,305.34 |
6,305.34 |
15.8K |
| 11:05 |
6,305.99 |
6,307.79 |
6,305.33 |
6,305.33 |
26.1K |
| 11:06 |
6,303.81 |
6,308.92 |
6,303.81 |
6,308.92 |
14.0K |
| 11:07 |
6,309.15 |
6,310.22 |
6,307.26 |
6,307.26 |
13.4K |
| 11:08 |
6,306.18 |
6,306.99 |
6,305.79 |
6,306.99 |
7.4K |
| 11:09 |
6,305.32 |
6,307.88 |
6,305.32 |
6,307.88 |
16.2K |
| 11:10 |
6,307.82 |
6,310.09 |
6,307.72 |
6,310.09 |
11.1K |
| 11:11 |
6,310.08 |
6,320.77 |
6,310.08 |
6,320.77 |
19.0K |
| 11:12 |
6,320.26 |
6,324.65 |
6,317.20 |
6,324.65 |
18.6K |
| 11:13 |
6,326.72 |
6,326.72 |
6,324.87 |
6,324.87 |
16.1K |
| 11:14 |
6,325.24 |
6,329.55 |
6,325.24 |
6,329.55 |
15.6K |
| 11:15 |
6,327.10 |
6,327.10 |
6,326.50 |
6,326.56 |
18.6K |
| 11:16 |
6,324.81 |
6,324.81 |
6,323.28 |
6,324.62 |
16.3K |
| 11:17 |
6,328.18 |
6,328.18 |
6,324.24 |
6,324.82 |
14.7K |
| 11:18 |
6,325.47 |
6,326.42 |
6,324.40 |
6,324.40 |
12.3K |
| 11:19 |
6,322.70 |
6,322.70 |
6,321.24 |
6,321.24 |
25.7K |
| 11:20 |
6,321.30 |
6,321.30 |
6,319.54 |
6,320.92 |
11.0K |
| 11:21 |
6,320.92 |
6,320.92 |
6,313.68 |
6,313.68 |
28.2K |
| 11:22 |
6,311.37 |
6,311.37 |
6,307.79 |
6,307.90 |
31.3K |
| 11:23 |
6,306.15 |
6,309.94 |
6,306.15 |
6,309.04 |
16.5K |
| 11:24 |
6,310.57 |
6,316.95 |
6,310.57 |
6,315.11 |
16.7K |
| 11:25 |
6,315.61 |
6,321.11 |
6,315.61 |
6,320.60 |
11.3K |
| 11:26 |
6,321.14 |
6,325.57 |
6,321.14 |
6,325.57 |
12.6K |
| 11:27 |
6,326.85 |
6,326.85 |
6,323.90 |
6,324.46 |
22.1K |
| 11:28 |
6,324.22 |
6,327.43 |
6,324.22 |
6,327.43 |
12.1K |
| 11:29 |
6,327.74 |
6,327.74 |
6,324.53 |
6,325.68 |
33.3K |
| 11:30 |
6,324.69 |
6,324.69 |
6,322.58 |
6,322.63 |
24.9K |
| 11:31 |
6,324.48 |
6,328.13 |
6,324.48 |
6,328.13 |
14.7K |
| 11:32 |
6,329.72 |
6,330.12 |
6,328.43 |
6,329.75 |
20.9K |
| 11:33 |
6,330.02 |
6,330.02 |
6,328.29 |
6,328.29 |
8.7K |
| 11:34 |
6,327.52 |
6,333.75 |
6,327.52 |
6,333.75 |
13.1K |
| 11:35 |
6,334.40 |
6,334.40 |
6,332.84 |
6,332.97 |
10.5K |
| 11:36 |
6,331.04 |
6,331.94 |
6,327.00 |
6,328.64 |
12.5K |
| 11:37 |
6,329.43 |
6,330.86 |
6,329.43 |
6,330.86 |
9.8K |
| 11:38 |
6,332.60 |
6,334.06 |
6,332.08 |
6,333.49 |
13.1K |
| 11:39 |
6,332.72 |
6,333.11 |
6,327.26 |
6,327.26 |
16.3K |
| 11:40 |
6,330.06 |
6,332.70 |
6,330.06 |
6,331.38 |
11.0K |
| 11:41 |
6,328.69 |
6,331.54 |
6,328.69 |
6,331.48 |
12.8K |
| 11:42 |
6,332.88 |
6,333.87 |
6,332.11 |
6,333.87 |
12.1K |
| 11:43 |
6,334.23 |
6,334.24 |
6,331.85 |
6,331.85 |
18.8K |
| 11:44 |
6,332.09 |
6,332.15 |
6,331.16 |
6,332.00 |
8.7K |
| 11:45 |
6,331.88 |
6,331.98 |
6,330.29 |
6,330.29 |
9.1K |
| 11:46 |
6,328.21 |
6,328.21 |
6,325.81 |
6,326.84 |
14.0K |
| 11:47 |
6,332.14 |
6,332.14 |
6,327.46 |
6,327.46 |
15.0K |
| 11:48 |
6,325.82 |
6,325.82 |
6,323.25 |
6,323.25 |
8.9K |
| 11:49 |
6,324.86 |
6,325.85 |
6,324.86 |
6,325.23 |
8.6K |
| 11:50 |
6,324.57 |
6,325.34 |
6,322.50 |
6,322.50 |
10.0K |
| 11:51 |
6,319.18 |
6,320.50 |
6,319.18 |
6,320.50 |
21.3K |
| 11:52 |
6,320.37 |
6,320.37 |
6,318.69 |
6,318.76 |
8.1K |
| 11:53 |
6,318.76 |
6,318.76 |
6,317.16 |
6,317.28 |
17.9K |
| 11:54 |
6,317.75 |
6,317.75 |
6,316.23 |
6,317.00 |
7.4K |
| 11:55 |
6,318.03 |
6,321.73 |
6,318.03 |
6,321.73 |
8.9K |
| 11:56 |
6,321.48 |
6,321.75 |
6,320.96 |
6,321.75 |
4.9K |
| 11:57 |
6,322.14 |
6,325.26 |
6,321.99 |
6,325.26 |
9.6K |
| 11:58 |
6,325.01 |
6,328.28 |
6,325.01 |
6,328.28 |
8.0K |
| 11:59 |
6,330.34 |
6,330.34 |
6,329.06 |
6,329.06 |
9.5K |
| 12:00 |
6,328.39 |
6,329.29 |
6,327.79 |
6,329.29 |
6.0K |
| 12:01 |
6,329.67 |
6,331.29 |
6,329.67 |
6,330.67 |
4.7K |
| 12:02 |
6,331.12 |
6,333.26 |
6,331.12 |
6,333.26 |
8.1K |
| 12:03 |
6,333.65 |
6,336.22 |
6,333.65 |
6,336.21 |
10.7K |
| 12:04 |
6,335.57 |
6,335.57 |
6,332.80 |
6,332.80 |
15.5K |
| 12:05 |
6,331.57 |
6,333.76 |
6,331.57 |
6,333.76 |
6.5K |
| 12:06 |
6,335.17 |
6,335.63 |
6,333.12 |
6,333.12 |
16.1K |
| 12:07 |
6,332.13 |
6,332.13 |
6,328.94 |
6,331.10 |
10.3K |
| 12:08 |
6,328.69 |
6,330.85 |
6,328.69 |
6,330.85 |
6.1K |
| 12:09 |
6,332.51 |
6,332.51 |
6,329.66 |
6,329.69 |
5.2K |
| 12:10 |
6,328.10 |
6,328.94 |
6,327.59 |
6,328.61 |
6.5K |
| 12:11 |
6,328.68 |
6,330.70 |
6,328.68 |
6,330.70 |
6.8K |
| 12:12 |
6,330.39 |
6,334.24 |
6,330.39 |
6,334.24 |
9.1K |
| 12:13 |
6,333.39 |
6,335.77 |
6,333.39 |
6,335.77 |
9.2K |
| 12:14 |
6,335.96 |
6,336.83 |
6,335.22 |
6,336.37 |
14.5K |
| 12:15 |
6,336.38 |
6,338.88 |
6,336.38 |
6,338.14 |
23.0K |
| 12:16 |
6,338.32 |
6,343.11 |
6,338.32 |
6,343.11 |
8.4K |
| 12:17 |
6,342.48 |
6,344.15 |
6,342.48 |
6,343.30 |
13.3K |
| 12:18 |
6,344.51 |
6,348.40 |
6,344.51 |
6,346.60 |
18.3K |
| 12:19 |
6,346.99 |
6,349.82 |
6,346.99 |
6,349.82 |
9.4K |
| 12:20 |
6,350.49 |
6,350.49 |
6,345.42 |
6,345.42 |
19.4K |
| 12:21 |
6,345.37 |
6,347.12 |
6,345.37 |
6,347.12 |
5.1K |
| 12:22 |
6,345.65 |
6,347.66 |
6,345.65 |
6,347.66 |
10.7K |
| 12:23 |
6,351.51 |
6,351.51 |
6,348.84 |
6,349.44 |
18.5K |
| 12:24 |
6,349.03 |
6,350.03 |
6,349.03 |
6,349.64 |
11.8K |
| 12:25 |
6,350.41 |
6,350.41 |
6,347.69 |
6,347.69 |
25.4K |
| 12:26 |
6,346.88 |
6,346.88 |
6,344.12 |
6,345.30 |
24.7K |
| 12:27 |
6,345.18 |
6,346.90 |
6,345.18 |
6,346.90 |
9.3K |
| 12:28 |
6,345.39 |
6,346.08 |
6,345.39 |
6,346.08 |
9.2K |
| 12:29 |
6,347.09 |
6,350.13 |
6,347.09 |
6,350.13 |
28.2K |
| 12:30 |
6,350.90 |
6,352.22 |
6,348.96 |
6,348.96 |
11.9K |
| 12:31 |
6,348.91 |
6,348.91 |
6,345.35 |
6,345.35 |
8.0K |
| 12:32 |
6,345.07 |
6,346.04 |
6,345.01 |
6,346.04 |
9.1K |
| 12:33 |
6,346.24 |
6,346.75 |
6,344.01 |
6,344.01 |
15.6K |
| 12:34 |
6,342.90 |
6,342.90 |
6,341.43 |
6,341.55 |
8.4K |
| 12:35 |
6,340.78 |
6,340.78 |
6,340.49 |
6,340.75 |
17.0K |
| 12:36 |
6,340.62 |
6,340.62 |
6,339.22 |
6,339.35 |
18.4K |
| 12:37 |
6,339.13 |
6,339.49 |
6,337.94 |
6,337.94 |
31.9K |
| 12:38 |
6,339.14 |
6,341.58 |
6,338.11 |
6,341.58 |
51.0K |
| 12:39 |
6,341.21 |
6,341.30 |
6,340.18 |
6,340.18 |
14.3K |
| 12:40 |
6,340.18 |
6,342.74 |
6,340.18 |
6,342.74 |
9.5K |
| 12:41 |
6,344.93 |
6,347.26 |
6,344.93 |
6,347.26 |
15.5K |
| 12:42 |
6,347.82 |
6,347.99 |
6,347.73 |
6,347.73 |
10.5K |
| 12:43 |
6,348.75 |
6,349.72 |
6,348.75 |
6,349.72 |
4.2K |
| 12:44 |
6,349.33 |
6,352.05 |
6,344.75 |
6,344.75 |
27.5K |
| 12:45 |
6,344.46 |
6,345.57 |
6,341.87 |
6,342.51 |
11.5K |
| 12:46 |
6,342.51 |
6,343.02 |
6,342.12 |
6,342.12 |
7.3K |
| 12:47 |
6,342.38 |
6,342.98 |
6,341.76 |
6,342.71 |
7.8K |
| 12:48 |
6,343.12 |
6,343.64 |
6,342.99 |
6,343.64 |
2.9K |
| 12:49 |
6,344.14 |
6,344.85 |
6,343.63 |
6,343.63 |
9.1K |
| 12:50 |
6,342.95 |
6,342.95 |
6,338.49 |
6,338.49 |
15.3K |
| 12:51 |
6,336.73 |
6,336.73 |
6,334.88 |
6,334.88 |
13.5K |
| 12:52 |
6,334.30 |
6,335.71 |
6,334.30 |
6,335.42 |
3.4K |
| 12:53 |
6,335.25 |
6,335.25 |
6,334.49 |
6,334.49 |
5.7K |
| 12:54 |
6,331.57 |
6,331.57 |
6,330.42 |
6,330.42 |
15.5K |
| 12:55 |
6,329.53 |
6,330.19 |
6,328.05 |
6,329.46 |
17.3K |
| 12:56 |
6,327.35 |
6,328.21 |
6,327.35 |
6,328.21 |
18.0K |
| 12:57 |
6,328.41 |
6,328.41 |
6,326.40 |
6,326.40 |
6.9K |
| 12:58 |
6,323.10 |
6,323.10 |
6,322.54 |
6,322.54 |
8.0K |
| 12:59 |
6,322.99 |
6,322.99 |
6,321.54 |
6,321.99 |
8.0K |
| 13:00 |
6,321.81 |
6,321.81 |
6,320.32 |
6,320.32 |
6.1K |
| 13:01 |
6,320.14 |
6,321.54 |
6,320.14 |
6,321.42 |
8.8K |
| 13:02 |
6,318.50 |
6,318.56 |
6,316.98 |
6,316.98 |
11.1K |
| 13:03 |
6,315.95 |
6,316.20 |
6,314.20 |
6,314.20 |
15.0K |
| 13:04 |
6,313.83 |
6,313.83 |
6,313.00 |
6,313.72 |
10.5K |
| 13:05 |
6,313.92 |
6,315.52 |
6,313.92 |
6,315.52 |
6.3K |
| 13:06 |
6,314.94 |
6,316.86 |
6,314.94 |
6,316.86 |
6.6K |
| 13:07 |
6,318.25 |
6,318.82 |
6,318.21 |
6,318.21 |
11.4K |
| 13:08 |
6,317.37 |
6,318.33 |
6,316.68 |
6,318.33 |
11.5K |
| 13:09 |
6,314.84 |
6,316.60 |
6,314.45 |
6,316.60 |
21.4K |
| 13:10 |
6,316.02 |
6,316.02 |
6,311.77 |
6,311.77 |
11.4K |
| 13:11 |
6,310.38 |
6,311.61 |
6,310.06 |
6,311.61 |
9.2K |
| 13:12 |
6,311.42 |
6,311.97 |
6,311.14 |
6,311.14 |
6.5K |
| 13:13 |
6,310.26 |
6,311.82 |
6,310.26 |
6,311.82 |
9.9K |
| 13:14 |
6,311.88 |
6,313.49 |
6,311.88 |
6,313.10 |
14.1K |
| 13:15 |
6,314.00 |
6,315.19 |
6,313.63 |
6,315.19 |
7.2K |
| 13:16 |
6,314.67 |
6,317.20 |
6,314.67 |
6,317.20 |
9.5K |
| 13:17 |
6,318.27 |
6,318.51 |
6,317.88 |
6,317.88 |
10.8K |
| 13:18 |
6,319.18 |
6,320.05 |
6,319.18 |
6,320.05 |
6.1K |
| 13:19 |
6,320.41 |
6,320.41 |
6,319.33 |
6,319.93 |
13.2K |
| 13:20 |
6,320.32 |
6,323.67 |
6,320.18 |
6,320.18 |
25.2K |
| 13:21 |
6,320.25 |
6,320.94 |
6,320.06 |
6,320.94 |
8.7K |
| 13:22 |
6,320.87 |
6,320.87 |
6,314.78 |
6,317.63 |
23.7K |
| 13:23 |
6,317.88 |
6,317.88 |
6,315.94 |
6,316.32 |
6.1K |
| 13:24 |
6,316.97 |
6,319.19 |
6,316.97 |
6,319.19 |
12.1K |
| 13:25 |
6,318.55 |
6,319.21 |
6,318.34 |
6,318.34 |
8.2K |
| 13:26 |
6,318.72 |
6,319.03 |
6,318.72 |
6,319.03 |
6.9K |
| 13:27 |
6,318.64 |
6,318.64 |
6,316.16 |
6,316.16 |
18.8K |
| 13:28 |
6,316.93 |
6,317.35 |
6,314.53 |
6,314.53 |
22.6K |
| 13:29 |
6,315.17 |
6,315.95 |
6,315.17 |
6,315.91 |
5.3K |
| 13:30 |
6,315.91 |
6,317.50 |
6,315.41 |
6,317.50 |
9.7K |
| 13:31 |
6,314.13 |
6,314.13 |
6,313.60 |
6,313.60 |
6.7K |
| 13:32 |
6,312.75 |
6,315.01 |
6,312.42 |
6,315.01 |
8.7K |
| 13:33 |
6,314.89 |
6,314.89 |
6,312.60 |
6,312.60 |
9.4K |
| 13:34 |
6,311.28 |
6,312.27 |
6,310.56 |
6,312.27 |
11.4K |
| 13:35 |
6,312.09 |
6,316.07 |
6,312.09 |
6,316.07 |
13.9K |
| 13:36 |
6,315.89 |
6,316.13 |
6,314.12 |
6,314.12 |
11.2K |
| 13:37 |
6,313.78 |
6,314.08 |
6,312.01 |
6,312.53 |
12.6K |
| 13:38 |
6,313.85 |
6,317.76 |
6,313.85 |
6,317.74 |
10.1K |
| 13:39 |
6,318.38 |
6,323.22 |
6,318.38 |
6,323.22 |
9.4K |
| 13:40 |
6,322.84 |
6,324.94 |
6,322.24 |
6,324.94 |
17.9K |
| 13:41 |
6,324.97 |
6,325.33 |
6,324.94 |
6,325.33 |
4.1K |
| 13:42 |
6,326.40 |
6,326.78 |
6,326.08 |
6,326.08 |
8.2K |
| 13:43 |
6,325.46 |
6,328.06 |
6,325.46 |
6,328.06 |
8.4K |
| 13:44 |
6,328.18 |
6,329.25 |
6,328.18 |
6,329.25 |
10.8K |
| 13:45 |
6,329.45 |
6,329.45 |
6,327.37 |
6,327.47 |
21.9K |
| 13:46 |
6,327.91 |
6,328.54 |
6,327.91 |
6,328.17 |
6.0K |
| 13:47 |
6,328.29 |
6,328.29 |
6,327.61 |
6,327.61 |
12.0K |
| 13:48 |
6,327.63 |
6,327.63 |
6,325.44 |
6,325.44 |
11.1K |
| 13:49 |
6,324.60 |
6,326.56 |
6,324.60 |
6,326.56 |
9.5K |
| 13:50 |
6,326.88 |
6,326.88 |
6,324.49 |
6,324.49 |
12.2K |
| 13:51 |
6,321.73 |
6,322.11 |
6,320.10 |
6,320.10 |
22.2K |
| 13:52 |
6,319.96 |
6,319.96 |
6,318.92 |
6,319.95 |
13.8K |
| 13:53 |
6,319.93 |
6,319.93 |
6,312.13 |
6,312.13 |
10.0K |
| 13:54 |
6,312.12 |
6,314.59 |
6,312.12 |
6,314.35 |
6.9K |
| 13:55 |
6,314.20 |
6,314.20 |
6,312.74 |
6,312.74 |
15.2K |
| 13:56 |
6,312.03 |
6,312.03 |
6,310.13 |
6,310.82 |
19.7K |
| 13:57 |
6,310.88 |
6,311.84 |
6,310.88 |
6,311.47 |
10.7K |
| 13:58 |
6,310.83 |
6,313.83 |
6,310.34 |
6,313.83 |
13.3K |
| 13:59 |
6,315.39 |
6,315.39 |
6,312.09 |
6,312.09 |
11.9K |
| 14:00 |
6,311.13 |
6,313.65 |
6,309.71 |
6,313.65 |
10.8K |
| 14:01 |
6,311.40 |
6,311.88 |
6,309.72 |
6,309.72 |
15.0K |
| 14:02 |
6,311.43 |
6,311.43 |
6,305.10 |
6,305.10 |
12.0K |
| 14:03 |
6,303.76 |
6,304.65 |
6,302.33 |
6,303.39 |
25.2K |
| 14:04 |
6,302.96 |
6,302.96 |
6,302.57 |
6,302.60 |
22.0K |
| 14:05 |
6,302.85 |
6,302.85 |
6,300.31 |
6,300.31 |
13.3K |
| 14:06 |
6,299.96 |
6,299.96 |
6,296.67 |
6,296.67 |
16.7K |
| 14:07 |
6,296.99 |
6,297.37 |
6,294.50 |
6,294.50 |
12.9K |
| 14:08 |
6,295.28 |
6,296.11 |
6,295.01 |
6,296.01 |
15.6K |
| 14:09 |
6,294.66 |
6,294.81 |
6,293.85 |
6,294.81 |
10.4K |
| 14:10 |
6,296.51 |
6,297.69 |
6,296.51 |
6,297.00 |
10.4K |
| 14:11 |
6,298.15 |
6,298.44 |
6,297.78 |
6,297.78 |
16.5K |
| 14:12 |
6,299.15 |
6,299.15 |
6,296.14 |
6,296.53 |
8.6K |
| 14:13 |
6,297.28 |
6,298.46 |
6,297.28 |
6,298.46 |
3.7K |
| 14:14 |
6,296.08 |
6,296.08 |
6,291.84 |
6,291.84 |
13.8K |
| 14:15 |
6,291.64 |
6,292.54 |
6,291.64 |
6,292.40 |
12.0K |
| 14:16 |
6,292.44 |
6,293.82 |
6,292.44 |
6,293.17 |
7.3K |
| 14:17 |
6,291.84 |
6,293.63 |
6,291.33 |
6,293.63 |
14.3K |
| 14:18 |
6,293.48 |
6,293.48 |
6,292.57 |
6,292.98 |
12.8K |
| 14:19 |
6,292.53 |
6,292.53 |
6,290.32 |
6,290.32 |
11.6K |
| 14:20 |
6,290.89 |
6,291.58 |
6,290.89 |
6,291.38 |
6.2K |
| 14:21 |
6,290.52 |
6,290.52 |
6,287.50 |
6,289.42 |
8.8K |
| 14:22 |
6,290.70 |
6,290.70 |
6,290.66 |
6,290.69 |
4.7K |
| 14:23 |
6,289.45 |
6,294.35 |
6,289.45 |
6,294.27 |
16.3K |
| 14:24 |
6,296.57 |
6,297.15 |
6,296.57 |
6,296.73 |
59.4K |
| 14:25 |
6,296.02 |
6,297.08 |
6,296.02 |
6,296.82 |
15.3K |
| 14:26 |
6,295.31 |
6,297.22 |
6,295.13 |
6,297.22 |
19.5K |
| 14:27 |
6,297.63 |
6,298.42 |
6,297.63 |
6,298.33 |
9.4K |
| 14:28 |
6,297.94 |
6,298.33 |
6,293.46 |
6,293.46 |
22.6K |
| 14:29 |
6,293.46 |
6,293.69 |
6,293.46 |
6,293.69 |
33.4K |
| 14:30 |
6,293.08 |
6,294.65 |
6,292.35 |
6,294.65 |
38.3K |
| 14:31 |
6,291.79 |
6,293.15 |
6,291.34 |
6,291.34 |
26.4K |
| 14:32 |
6,290.10 |
6,290.10 |
6,289.58 |
6,289.78 |
6.7K |
| 14:33 |
6,291.13 |
6,298.31 |
6,291.13 |
6,296.27 |
39.3K |
| 14:34 |
6,299.15 |
6,299.15 |
6,296.02 |
6,296.02 |
7.8K |
| 14:35 |
6,294.03 |
6,296.33 |
6,294.03 |
6,296.33 |
9.3K |
| 14:36 |
6,295.91 |
6,296.96 |
6,295.91 |
6,296.96 |
8.5K |
| 14:37 |
6,296.96 |
6,301.48 |
6,296.96 |
6,301.48 |
6.9K |
| 14:38 |
6,300.61 |
6,301.24 |
6,300.61 |
6,301.24 |
6.7K |
| 14:39 |
6,300.94 |
6,301.58 |
6,300.94 |
6,301.58 |
5.7K |
| 14:40 |
6,302.11 |
6,302.11 |
6,300.26 |
6,302.05 |
13.1K |
| 14:41 |
6,301.56 |
6,303.59 |
6,301.56 |
6,303.00 |
8.0K |
| 14:42 |
6,303.52 |
6,306.21 |
6,303.52 |
6,306.06 |
8.6K |
| 14:43 |
6,303.88 |
6,303.88 |
6,301.58 |
6,301.90 |
14.4K |
| 14:44 |
6,301.71 |
6,305.34 |
6,301.71 |
6,305.34 |
6.3K |
| 14:45 |
6,306.66 |
6,306.66 |
6,306.18 |
6,306.37 |
17.0K |
| 14:46 |
6,304.53 |
6,304.53 |
6,299.44 |
6,299.44 |
20.8K |
| 14:47 |
6,299.45 |
6,300.48 |
6,298.80 |
6,300.48 |
6.8K |
| 14:48 |
6,301.67 |
6,301.79 |
6,301.29 |
6,301.41 |
6.9K |
| 14:49 |
6,300.89 |
6,302.94 |
6,300.89 |
6,302.87 |
8.3K |
| 14:50 |
6,304.47 |
6,304.72 |
6,303.95 |
6,304.72 |
8.1K |
| 14:51 |
6,298.48 |
6,298.48 |
6,294.64 |
6,295.95 |
25.6K |
| 14:52 |
6,295.83 |
6,296.35 |
6,295.83 |
6,296.03 |
8.9K |
| 14:53 |
6,295.97 |
6,298.81 |
6,295.97 |
6,298.81 |
13.1K |
| 14:54 |
6,299.14 |
6,299.14 |
6,296.64 |
6,296.64 |
72.3K |
| 14:55 |
6,296.86 |
6,297.84 |
6,296.03 |
6,297.84 |
14.3K |
| 14:56 |
6,295.17 |
6,295.17 |
6,293.32 |
6,293.32 |
27.4K |
| 14:57 |
6,293.61 |
6,294.54 |
6,293.22 |
6,294.54 |
9.1K |
| 14:58 |
6,294.95 |
6,296.14 |
6,294.95 |
6,295.39 |
11.2K |
| 14:59 |
6,295.38 |
6,296.47 |
6,295.38 |
6,296.21 |
6.4K |
| 15:00 |
6,296.34 |
6,296.34 |
6,292.65 |
6,292.65 |
17.4K |
| 15:01 |
6,292.63 |
6,292.63 |
6,291.30 |
6,292.22 |
15.2K |
| 15:02 |
6,291.94 |
6,291.94 |
6,291.59 |
6,291.70 |
9.6K |
| 15:03 |
6,292.31 |
6,293.61 |
6,291.70 |
6,293.61 |
11.1K |
| 15:04 |
6,291.81 |
6,293.64 |
6,291.81 |
6,293.11 |
6.2K |
| 15:05 |
6,293.89 |
6,295.95 |
6,293.67 |
6,295.95 |
10.3K |
| 15:06 |
6,296.46 |
6,297.78 |
6,295.53 |
6,295.53 |
13.5K |
| 15:07 |
6,297.56 |
6,299.43 |
6,297.56 |
6,298.52 |
10.8K |
| 15:08 |
6,298.40 |
6,300.85 |
6,298.40 |
6,300.85 |
5.8K |
| 15:09 |
6,300.72 |
6,300.72 |
6,299.91 |
6,300.56 |
12.5K |
| 15:10 |
6,300.92 |
6,301.81 |
6,300.92 |
6,301.60 |
7.0K |
| 15:11 |
6,299.95 |
6,299.95 |
6,299.11 |
6,299.13 |
18.3K |
| 15:12 |
6,299.50 |
6,301.04 |
6,299.50 |
6,300.53 |
10.3K |
| 15:13 |
6,300.38 |
6,301.37 |
6,300.31 |
6,301.37 |
11.1K |
| 15:14 |
6,301.39 |
6,301.39 |
6,300.55 |
6,300.85 |
8.0K |
| 15:15 |
6,297.02 |
6,297.31 |
6,292.16 |
6,292.16 |
33.7K |
| 15:16 |
6,291.04 |
6,292.25 |
6,289.77 |
6,289.77 |
20.7K |
| 15:17 |
6,287.77 |
6,287.77 |
6,282.02 |
6,282.02 |
62.7K |
| 15:18 |
6,280.70 |
6,281.73 |
6,279.67 |
6,281.73 |
22.0K |
| 15:19 |
6,281.47 |
6,287.07 |
6,281.47 |
6,284.95 |
22.3K |
| 15:20 |
6,283.40 |
6,286.19 |
6,283.40 |
6,286.19 |
8.1K |
| 15:21 |
6,286.45 |
6,286.45 |
6,283.57 |
6,283.57 |
15.7K |
| 15:22 |
6,281.39 |
6,281.39 |
6,277.02 |
6,277.02 |
14.3K |
| 15:23 |
6,272.67 |
6,272.90 |
6,272.59 |
6,272.90 |
33.4K |
| 15:24 |
6,273.66 |
6,275.64 |
6,273.66 |
6,274.95 |
20.4K |
| 15:25 |
6,274.90 |
6,275.88 |
6,273.77 |
6,273.77 |
17.6K |
| 15:26 |
6,272.56 |
6,273.85 |
6,272.56 |
6,273.14 |
11.0K |
| 15:27 |
6,276.02 |
6,276.14 |
6,274.68 |
6,274.68 |
15.0K |
| 15:28 |
6,272.77 |
6,273.96 |
6,272.77 |
6,273.96 |
23.2K |
| 15:29 |
6,271.09 |
6,272.48 |
6,271.09 |
6,271.71 |
22.1K |
| 15:30 |
6,270.83 |
6,272.54 |
6,270.83 |
6,272.54 |
30.4K |
| 15:31 |
6,271.14 |
6,272.72 |
6,271.14 |
6,272.21 |
47.7K |
| 15:32 |
6,272.91 |
6,275.33 |
6,271.97 |
6,275.33 |
39.5K |
| 15:33 |
6,275.82 |
6,277.31 |
6,275.82 |
6,277.31 |
22.7K |
| 15:34 |
6,278.05 |
6,278.27 |
6,274.54 |
6,275.58 |
29.3K |
| 15:35 |
6,275.91 |
6,276.85 |
6,271.98 |
6,271.98 |
52.8K |
| 15:36 |
6,272.80 |
6,274.57 |
6,272.80 |
6,274.38 |
20.1K |
| 15:37 |
6,273.80 |
6,274.31 |
6,272.16 |
6,274.31 |
47.3K |
| 15:38 |
6,274.98 |
6,275.15 |
6,274.37 |
6,274.37 |
42.3K |
| 15:39 |
6,276.01 |
6,277.82 |
6,276.01 |
6,277.82 |
20.0K |
| 15:40 |
6,277.88 |
6,278.92 |
6,277.88 |
6,278.92 |
34.7K |
| 15:41 |
6,278.37 |
6,279.57 |
6,278.37 |
6,279.57 |
28.1K |
| 15:42 |
6,277.24 |
6,277.24 |
6,276.86 |
6,277.01 |
30.1K |
| 15:43 |
6,278.09 |
6,278.09 |
6,276.90 |
6,277.36 |
28.5K |
| 15:44 |
6,275.56 |
6,276.76 |
6,275.32 |
6,276.02 |
32.7K |
| 15:45 |
6,277.48 |
6,277.48 |
6,273.88 |
6,273.88 |
24.8K |
| 15:46 |
6,272.51 |
6,273.35 |
6,272.51 |
6,272.96 |
23.3K |
| 15:47 |
6,272.03 |
6,272.03 |
6,271.12 |
6,271.45 |
31.9K |
| 15:48 |
6,270.75 |
6,270.75 |
6,269.54 |
6,270.58 |
42.7K |
| 15:49 |
6,269.49 |
6,269.49 |
6,268.37 |
6,268.37 |
34.3K |
| 15:50 |
6,268.68 |
6,268.68 |
6,264.37 |
6,264.37 |
107.5K |
| 15:51 |
6,264.24 |
6,266.40 |
6,264.24 |
6,266.40 |
55.3K |
| 15:52 |
6,266.58 |
6,266.58 |
6,263.42 |
6,263.42 |
55.1K |
| 15:53 |
6,264.49 |
6,265.28 |
6,264.49 |
6,265.28 |
59.4K |
| 15:54 |
6,265.67 |
6,265.67 |
6,264.32 |
6,264.32 |
62.4K |
| 15:55 |
6,267.00 |
6,271.30 |
6,267.00 |
6,271.30 |
82.3K |
| 15:56 |
6,274.59 |
6,275.26 |
6,274.59 |
6,274.86 |
147.7K |
| 15:57 |
6,275.39 |
6,275.93 |
6,274.42 |
6,274.42 |
121.1K |
| 15:58 |
6,273.68 |
6,273.85 |
6,272.98 |
6,272.98 |
111.1K |
| 15:59 |
6,272.67 |
6,275.32 |
6,272.08 |
6,275.32 |
192.4K |
| 16:00 |
6,273.96 |
6,273.96 |
6,272.43 |
6,272.43 |
11,002.2K |
| 16:01 |
6,272.43 |
6,272.43 |
6,272.43 |
6,272.43 |
70.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|