| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,002.02 |
6,063.55 |
6,002.02 |
6,063.55 |
87.5K |
| 09:31 |
6,069.72 |
6,072.17 |
6,067.79 |
6,072.17 |
36.2K |
| 09:32 |
6,071.12 |
6,076.86 |
6,071.12 |
6,076.86 |
64.1K |
| 09:33 |
6,074.66 |
6,076.01 |
6,073.63 |
6,076.01 |
29.1K |
| 09:34 |
6,078.18 |
6,081.06 |
6,073.26 |
6,074.80 |
46.5K |
| 09:35 |
6,074.15 |
6,075.69 |
6,071.01 |
6,071.78 |
38.5K |
| 09:36 |
6,073.33 |
6,073.33 |
6,072.56 |
6,072.56 |
21.9K |
| 09:37 |
6,071.63 |
6,073.55 |
6,071.63 |
6,073.55 |
42.3K |
| 09:38 |
6,072.74 |
6,086.54 |
6,072.74 |
6,085.00 |
29.7K |
| 09:39 |
6,086.16 |
6,086.16 |
6,081.39 |
6,081.78 |
14.0K |
| 09:40 |
6,081.64 |
6,088.87 |
6,081.64 |
6,088.87 |
46.8K |
| 09:41 |
6,086.56 |
6,088.40 |
6,086.56 |
6,088.40 |
40.5K |
| 09:42 |
6,087.80 |
6,089.40 |
6,087.02 |
6,087.02 |
16.4K |
| 09:43 |
6,088.08 |
6,090.84 |
6,088.08 |
6,090.84 |
15.5K |
| 09:44 |
6,091.80 |
6,092.18 |
6,091.80 |
6,091.86 |
32.1K |
| 09:45 |
6,092.08 |
6,098.93 |
6,092.08 |
6,098.93 |
20.6K |
| 09:46 |
6,098.43 |
6,099.17 |
6,098.43 |
6,099.17 |
13.7K |
| 09:47 |
6,098.36 |
6,098.62 |
6,096.65 |
6,096.65 |
13.2K |
| 09:48 |
6,095.46 |
6,095.46 |
6,094.77 |
6,094.77 |
6.7K |
| 09:49 |
6,094.97 |
6,094.98 |
6,093.03 |
6,093.03 |
9.3K |
| 09:50 |
6,092.87 |
6,093.17 |
6,090.06 |
6,090.96 |
10.1K |
| 09:51 |
6,090.20 |
6,090.20 |
6,082.47 |
6,082.47 |
14.6K |
| 09:52 |
6,082.44 |
6,082.44 |
6,079.44 |
6,079.44 |
5.3K |
| 09:53 |
6,079.05 |
6,080.23 |
6,078.95 |
6,080.23 |
5.5K |
| 09:54 |
6,077.33 |
6,079.65 |
6,077.33 |
6,079.00 |
4.7K |
| 09:55 |
6,080.50 |
6,080.82 |
6,080.28 |
6,080.60 |
6.7K |
| 09:56 |
6,080.84 |
6,080.90 |
6,080.17 |
6,080.17 |
5.5K |
| 09:57 |
6,081.30 |
6,081.44 |
6,080.50 |
6,080.50 |
12.5K |
| 09:58 |
6,080.54 |
6,084.53 |
6,080.54 |
6,084.53 |
15.1K |
| 09:59 |
6,086.88 |
6,088.04 |
6,085.34 |
6,088.04 |
18.7K |
| 10:00 |
6,088.91 |
6,091.61 |
6,088.91 |
6,091.61 |
19.2K |
| 10:01 |
6,089.42 |
6,089.42 |
6,089.21 |
6,089.21 |
7.5K |
| 10:02 |
6,089.59 |
6,091.50 |
6,089.45 |
6,091.50 |
4.6K |
| 10:03 |
6,091.40 |
6,094.34 |
6,091.40 |
6,094.34 |
17.0K |
| 10:04 |
6,094.47 |
6,094.96 |
6,091.36 |
6,091.36 |
17.0K |
| 10:05 |
6,092.11 |
6,093.81 |
6,091.35 |
6,091.35 |
10.1K |
| 10:06 |
6,090.16 |
6,090.16 |
6,087.93 |
6,089.52 |
21.9K |
| 10:07 |
6,090.55 |
6,091.16 |
6,088.87 |
6,088.87 |
26.2K |
| 10:08 |
6,089.11 |
6,089.11 |
6,088.52 |
6,088.88 |
3.1K |
| 10:09 |
6,090.78 |
6,091.84 |
6,090.78 |
6,091.84 |
17.5K |
| 10:10 |
6,091.48 |
6,091.48 |
6,090.45 |
6,091.29 |
9.2K |
| 10:11 |
6,091.41 |
6,092.06 |
6,090.55 |
6,092.06 |
4.8K |
| 10:12 |
6,091.98 |
6,092.51 |
6,091.98 |
6,092.12 |
13.2K |
| 10:13 |
6,092.12 |
6,092.12 |
6,091.95 |
6,091.95 |
2.4K |
| 10:14 |
6,092.18 |
6,093.27 |
6,092.18 |
6,093.01 |
3.8K |
| 10:15 |
6,092.64 |
6,092.64 |
6,090.23 |
6,090.30 |
16.4K |
| 10:16 |
6,090.18 |
6,090.18 |
6,088.64 |
6,089.08 |
4.2K |
| 10:17 |
6,088.77 |
6,088.90 |
6,086.76 |
6,086.76 |
8.4K |
| 10:18 |
6,087.02 |
6,087.31 |
6,086.55 |
6,087.31 |
8.8K |
| 10:19 |
6,087.16 |
6,087.27 |
6,087.11 |
6,087.21 |
7.0K |
| 10:20 |
6,086.89 |
6,086.89 |
6,086.27 |
6,086.27 |
2.5K |
| 10:21 |
6,086.64 |
6,088.65 |
6,086.64 |
6,088.65 |
5.1K |
| 10:22 |
6,088.65 |
6,092.09 |
6,088.65 |
6,092.09 |
9.7K |
| 10:23 |
6,093.03 |
6,093.03 |
6,092.06 |
6,092.30 |
3.1K |
| 10:24 |
6,090.85 |
6,090.90 |
6,090.58 |
6,090.58 |
9.6K |
| 10:25 |
6,090.00 |
6,090.43 |
6,089.99 |
6,089.99 |
6.3K |
| 10:26 |
6,089.73 |
6,089.79 |
6,088.41 |
6,088.41 |
4.6K |
| 10:27 |
6,088.67 |
6,089.05 |
6,087.48 |
6,087.48 |
9.1K |
| 10:28 |
6,086.85 |
6,088.29 |
6,086.85 |
6,088.29 |
6.1K |
| 10:29 |
6,089.63 |
6,091.87 |
6,089.63 |
6,091.17 |
12.0K |
| 10:30 |
6,091.29 |
6,092.08 |
6,090.71 |
6,091.08 |
8.6K |
| 10:31 |
6,089.99 |
6,089.99 |
6,088.72 |
6,089.14 |
15.2K |
| 10:32 |
6,089.77 |
6,090.44 |
6,089.77 |
6,090.14 |
6.6K |
| 10:33 |
6,090.22 |
6,091.63 |
6,089.58 |
6,091.63 |
6.1K |
| 10:34 |
6,092.32 |
6,093.54 |
6,092.32 |
6,093.22 |
7.5K |
| 10:35 |
6,094.18 |
6,094.18 |
6,092.37 |
6,092.37 |
6.5K |
| 10:36 |
6,095.07 |
6,095.07 |
6,093.83 |
6,094.05 |
6.5K |
| 10:37 |
6,093.92 |
6,096.96 |
6,093.92 |
6,096.96 |
4.5K |
| 10:38 |
6,097.72 |
6,098.19 |
6,096.68 |
6,096.68 |
13.5K |
| 10:39 |
6,097.13 |
6,098.85 |
6,097.13 |
6,098.85 |
7.0K |
| 10:40 |
6,098.84 |
6,099.09 |
6,097.30 |
6,099.09 |
7.4K |
| 10:41 |
6,098.73 |
6,100.71 |
6,098.73 |
6,099.60 |
6.3K |
| 10:42 |
6,099.00 |
6,100.10 |
6,099.00 |
6,100.10 |
5.4K |
| 10:43 |
6,100.22 |
6,100.22 |
6,099.78 |
6,099.78 |
4.5K |
| 10:44 |
6,099.65 |
6,100.01 |
6,099.61 |
6,100.01 |
7.8K |
| 10:45 |
6,100.20 |
6,100.44 |
6,099.77 |
6,100.44 |
6.0K |
| 10:46 |
6,100.43 |
6,102.35 |
6,100.43 |
6,102.04 |
10.3K |
| 10:47 |
6,102.55 |
6,103.24 |
6,102.55 |
6,103.24 |
18.2K |
| 10:48 |
6,104.14 |
6,104.14 |
6,103.76 |
6,104.14 |
7.4K |
| 10:49 |
6,103.76 |
6,103.76 |
6,101.28 |
6,101.28 |
9.5K |
| 10:50 |
6,101.25 |
6,101.32 |
6,099.62 |
6,100.19 |
15.6K |
| 10:51 |
6,101.09 |
6,101.09 |
6,100.04 |
6,100.04 |
4.6K |
| 10:52 |
6,098.81 |
6,099.08 |
6,098.48 |
6,098.99 |
11.5K |
| 10:53 |
6,099.75 |
6,100.22 |
6,099.72 |
6,099.78 |
9.5K |
| 10:54 |
6,099.59 |
6,099.59 |
6,098.90 |
6,098.90 |
8.4K |
| 10:55 |
6,098.64 |
6,098.89 |
6,097.94 |
6,098.89 |
5.4K |
| 10:56 |
6,099.15 |
6,099.79 |
6,099.15 |
6,099.40 |
4.0K |
| 10:57 |
6,097.92 |
6,098.75 |
6,097.92 |
6,098.52 |
26.4K |
| 10:58 |
6,098.61 |
6,098.67 |
6,098.12 |
6,098.12 |
13.4K |
| 10:59 |
6,096.77 |
6,098.40 |
6,096.77 |
6,098.40 |
7.9K |
| 11:00 |
6,098.06 |
6,098.28 |
6,098.06 |
6,098.28 |
11.5K |
| 11:01 |
6,098.06 |
6,101.07 |
6,098.06 |
6,101.07 |
25.7K |
| 11:02 |
6,099.98 |
6,100.93 |
6,099.98 |
6,100.16 |
7.8K |
| 11:03 |
6,099.98 |
6,099.98 |
6,095.67 |
6,095.67 |
10.1K |
| 11:04 |
6,095.61 |
6,095.74 |
6,095.59 |
6,095.59 |
21.3K |
| 11:05 |
6,097.46 |
6,097.66 |
6,097.46 |
6,097.55 |
6.8K |
| 11:06 |
6,097.49 |
6,098.19 |
6,097.49 |
6,098.19 |
8.7K |
| 11:07 |
6,098.43 |
6,098.43 |
6,097.58 |
6,097.86 |
7.2K |
| 11:08 |
6,097.71 |
6,097.71 |
6,095.93 |
6,095.99 |
16.0K |
| 11:09 |
6,095.54 |
6,095.54 |
6,092.38 |
6,092.38 |
12.7K |
| 11:10 |
6,093.09 |
6,093.66 |
6,093.09 |
6,093.59 |
6.3K |
| 11:11 |
6,093.59 |
6,098.90 |
6,093.59 |
6,098.90 |
13.7K |
| 11:12 |
6,099.85 |
6,099.89 |
6,099.51 |
6,099.51 |
3.1K |
| 11:13 |
6,099.89 |
6,099.89 |
6,099.05 |
6,099.05 |
14.0K |
| 11:14 |
6,098.98 |
6,098.98 |
6,097.72 |
6,097.85 |
16.8K |
| 11:15 |
6,097.82 |
6,097.82 |
6,097.43 |
6,097.43 |
6.2K |
| 11:16 |
6,096.94 |
6,099.12 |
6,096.94 |
6,099.12 |
14.8K |
| 11:17 |
6,099.18 |
6,099.48 |
6,098.28 |
6,099.21 |
8.3K |
| 11:18 |
6,099.33 |
6,099.87 |
6,099.33 |
6,099.54 |
7.6K |
| 11:19 |
6,099.79 |
6,099.79 |
6,098.89 |
6,098.89 |
7.1K |
| 11:20 |
6,098.51 |
6,098.76 |
6,098.31 |
6,098.76 |
1.5K |
| 11:21 |
6,098.25 |
6,098.25 |
6,096.47 |
6,096.60 |
9.0K |
| 11:22 |
6,097.16 |
6,097.32 |
6,096.40 |
6,096.40 |
5.8K |
| 11:23 |
6,097.10 |
6,097.10 |
6,096.37 |
6,096.37 |
4.4K |
| 11:24 |
6,095.22 |
6,095.22 |
6,092.10 |
6,092.11 |
17.7K |
| 11:25 |
6,092.25 |
6,092.68 |
6,092.25 |
6,092.56 |
5.7K |
| 11:26 |
6,091.96 |
6,091.96 |
6,091.35 |
6,091.35 |
11.5K |
| 11:27 |
6,091.27 |
6,091.48 |
6,089.71 |
6,089.71 |
14.6K |
| 11:28 |
6,089.64 |
6,089.64 |
6,085.94 |
6,085.94 |
14.3K |
| 11:29 |
6,087.17 |
6,090.04 |
6,087.17 |
6,088.38 |
20.2K |
| 11:30 |
6,089.67 |
6,089.67 |
6,088.89 |
6,089.33 |
13.8K |
| 11:31 |
6,088.94 |
6,089.91 |
6,088.94 |
6,089.91 |
22.0K |
| 11:32 |
6,089.85 |
6,089.85 |
6,088.07 |
6,088.17 |
15.7K |
| 11:33 |
6,088.16 |
6,088.83 |
6,087.74 |
6,088.83 |
4.4K |
| 11:34 |
6,088.83 |
6,088.83 |
6,088.01 |
6,088.01 |
5.9K |
| 11:35 |
6,087.90 |
6,087.90 |
6,086.42 |
6,086.42 |
12.6K |
| 11:36 |
6,086.67 |
6,086.67 |
6,082.82 |
6,082.89 |
17.0K |
| 11:37 |
6,082.45 |
6,083.13 |
6,082.14 |
6,083.13 |
6.0K |
| 11:38 |
6,084.61 |
6,085.38 |
6,084.61 |
6,085.38 |
7.4K |
| 11:39 |
6,085.14 |
6,085.45 |
6,084.50 |
6,084.77 |
6.5K |
| 11:40 |
6,084.51 |
6,085.46 |
6,084.51 |
6,084.79 |
6.4K |
| 11:41 |
6,084.67 |
6,085.10 |
6,084.04 |
6,084.04 |
6.8K |
| 11:42 |
6,083.86 |
6,083.86 |
6,083.02 |
6,083.02 |
5.2K |
| 11:43 |
6,083.04 |
6,083.04 |
6,081.82 |
6,081.82 |
2.2K |
| 11:44 |
6,081.78 |
6,084.25 |
6,081.78 |
6,084.25 |
8.2K |
| 11:45 |
6,084.31 |
6,084.53 |
6,082.10 |
6,082.10 |
5.5K |
| 11:46 |
6,082.75 |
6,084.04 |
6,082.73 |
6,084.04 |
16.4K |
| 11:47 |
6,083.86 |
6,084.97 |
6,083.86 |
6,084.07 |
10.2K |
| 11:48 |
6,084.17 |
6,085.26 |
6,084.17 |
6,085.26 |
2.5K |
| 11:49 |
6,085.13 |
6,087.25 |
6,085.13 |
6,086.55 |
4.0K |
| 11:50 |
6,086.48 |
6,087.99 |
6,086.48 |
6,087.99 |
9.3K |
| 11:51 |
6,088.39 |
6,091.54 |
6,088.39 |
6,091.54 |
8.4K |
| 11:52 |
6,091.13 |
6,092.36 |
6,091.13 |
6,091.87 |
13.0K |
| 11:53 |
6,091.73 |
6,092.20 |
6,091.73 |
6,092.20 |
8.1K |
| 11:54 |
6,091.94 |
6,091.94 |
6,091.86 |
6,091.86 |
3.5K |
| 11:55 |
6,091.76 |
6,092.83 |
6,091.76 |
6,092.38 |
5.4K |
| 11:56 |
6,093.02 |
6,093.22 |
6,092.93 |
6,092.93 |
7.4K |
| 11:57 |
6,093.03 |
6,093.03 |
6,092.50 |
6,092.50 |
4.4K |
| 11:58 |
6,092.71 |
6,092.83 |
6,092.50 |
6,092.83 |
4.8K |
| 11:59 |
6,097.24 |
6,100.49 |
6,096.42 |
6,100.49 |
103.7K |
| 12:00 |
6,100.74 |
6,107.97 |
6,100.09 |
6,107.97 |
45.8K |
| 12:01 |
6,109.40 |
6,113.61 |
6,109.40 |
6,113.61 |
39.0K |
| 12:02 |
6,116.00 |
6,116.00 |
6,114.84 |
6,114.84 |
15.8K |
| 12:03 |
6,114.77 |
6,114.77 |
6,112.19 |
6,112.19 |
16.4K |
| 12:04 |
6,109.50 |
6,113.64 |
6,109.50 |
6,113.64 |
16.1K |
| 12:05 |
6,112.83 |
6,112.83 |
6,110.40 |
6,110.40 |
9.5K |
| 12:06 |
6,110.08 |
6,112.59 |
6,109.96 |
6,111.46 |
8.6K |
| 12:07 |
6,111.33 |
6,112.38 |
6,111.33 |
6,112.38 |
3.4K |
| 12:08 |
6,114.40 |
6,114.77 |
6,114.14 |
6,114.77 |
3.2K |
| 12:09 |
6,115.41 |
6,115.41 |
6,113.63 |
6,113.63 |
5.2K |
| 12:10 |
6,111.27 |
6,112.99 |
6,111.27 |
6,112.97 |
8.5K |
| 12:11 |
6,112.97 |
6,113.85 |
6,111.74 |
6,113.46 |
8.1K |
| 12:12 |
6,113.31 |
6,114.90 |
6,113.31 |
6,114.51 |
5.8K |
| 12:13 |
6,113.98 |
6,114.04 |
6,113.98 |
6,113.98 |
6.1K |
| 12:14 |
6,114.30 |
6,114.61 |
6,114.30 |
6,114.48 |
8.0K |
| 12:15 |
6,114.60 |
6,114.60 |
6,113.81 |
6,114.58 |
4.2K |
| 12:16 |
6,114.70 |
6,115.47 |
6,114.47 |
6,114.47 |
16.7K |
| 12:17 |
6,113.98 |
6,113.98 |
6,113.86 |
6,113.98 |
9.0K |
| 12:18 |
6,114.11 |
6,115.21 |
6,114.11 |
6,114.78 |
5.1K |
| 12:19 |
6,114.78 |
6,114.78 |
6,113.21 |
6,113.21 |
4.1K |
| 12:20 |
6,112.84 |
6,114.73 |
6,112.84 |
6,113.44 |
9.1K |
| 12:21 |
6,113.96 |
6,115.60 |
6,113.56 |
6,115.60 |
13.2K |
| 12:22 |
6,114.70 |
6,114.70 |
6,114.23 |
6,114.23 |
13.8K |
| 12:23 |
6,114.04 |
6,115.03 |
6,113.94 |
6,115.03 |
4.6K |
| 12:24 |
6,114.77 |
6,114.77 |
6,114.23 |
6,114.23 |
6.9K |
| 12:25 |
6,115.03 |
6,115.03 |
6,113.51 |
6,113.60 |
11.8K |
| 12:26 |
6,113.38 |
6,114.29 |
6,113.38 |
6,114.29 |
10.8K |
| 12:27 |
6,113.90 |
6,115.14 |
6,113.90 |
6,115.14 |
6.1K |
| 12:28 |
6,115.33 |
6,115.84 |
6,114.94 |
6,115.58 |
11.7K |
| 12:29 |
6,115.20 |
6,115.20 |
6,113.31 |
6,113.31 |
9.1K |
| 12:30 |
6,113.50 |
6,114.74 |
6,113.50 |
6,114.74 |
6.4K |
| 12:31 |
6,114.32 |
6,114.32 |
6,112.91 |
6,112.91 |
2.6K |
| 12:32 |
6,113.29 |
6,116.25 |
6,113.29 |
6,116.25 |
11.7K |
| 12:33 |
6,116.24 |
6,116.24 |
6,115.80 |
6,115.80 |
18.2K |
| 12:34 |
6,115.80 |
6,115.86 |
6,114.17 |
6,114.17 |
9.1K |
| 12:35 |
6,112.60 |
6,113.25 |
6,112.60 |
6,113.25 |
15.2K |
| 12:36 |
6,112.87 |
6,112.87 |
6,112.62 |
6,112.84 |
3.7K |
| 12:37 |
6,112.78 |
6,112.96 |
6,112.78 |
6,112.96 |
4.4K |
| 12:38 |
6,112.21 |
6,112.21 |
6,111.57 |
6,111.96 |
14.0K |
| 12:39 |
6,112.26 |
6,112.26 |
6,109.91 |
6,109.91 |
8.1K |
| 12:40 |
6,109.91 |
6,110.29 |
6,109.64 |
6,109.64 |
13.6K |
| 12:41 |
6,109.27 |
6,109.69 |
6,106.24 |
6,106.24 |
33.6K |
| 12:42 |
6,106.50 |
6,108.53 |
6,106.50 |
6,107.52 |
18.6K |
| 12:43 |
6,110.36 |
6,110.86 |
6,108.42 |
6,108.42 |
6.6K |
| 12:44 |
6,108.42 |
6,109.48 |
6,108.42 |
6,109.48 |
2.2K |
| 12:45 |
6,109.60 |
6,109.99 |
6,109.50 |
6,109.50 |
3.4K |
| 12:46 |
6,109.19 |
6,109.19 |
6,107.78 |
6,107.78 |
5.8K |
| 12:47 |
6,107.53 |
6,107.65 |
6,107.42 |
6,107.42 |
0.5K |
| 12:48 |
6,107.67 |
6,107.67 |
6,104.69 |
6,104.69 |
6.8K |
| 12:49 |
6,104.43 |
6,107.35 |
6,104.22 |
6,107.35 |
7.5K |
| 12:50 |
6,105.61 |
6,105.76 |
6,104.40 |
6,104.40 |
5.8K |
| 12:51 |
6,104.10 |
6,105.56 |
6,104.10 |
6,105.42 |
4.9K |
| 12:52 |
6,105.15 |
6,105.15 |
6,103.86 |
6,103.86 |
4.4K |
| 12:53 |
6,103.80 |
6,106.16 |
6,103.80 |
6,106.16 |
4.3K |
| 12:54 |
6,106.04 |
6,107.61 |
6,106.04 |
6,106.79 |
5.0K |
| 12:55 |
6,104.56 |
6,104.78 |
6,104.01 |
6,104.01 |
4.2K |
| 12:56 |
6,104.40 |
6,104.91 |
6,104.40 |
6,104.91 |
4.5K |
| 12:57 |
6,103.67 |
6,104.29 |
6,103.67 |
6,103.77 |
6.4K |
| 12:58 |
6,104.43 |
6,105.76 |
6,104.43 |
6,105.76 |
5.8K |
| 12:59 |
6,105.06 |
6,105.12 |
6,104.55 |
6,104.55 |
10.7K |
| 13:00 |
6,104.41 |
6,105.53 |
6,104.29 |
6,105.53 |
14.1K |
| 13:01 |
6,105.41 |
6,105.92 |
6,104.09 |
6,104.22 |
10.9K |
| 13:02 |
6,104.49 |
6,104.49 |
6,103.97 |
6,103.97 |
3.4K |
| 13:03 |
6,103.97 |
6,105.50 |
6,103.97 |
6,105.50 |
1.3K |
| 13:04 |
6,105.21 |
6,106.36 |
6,105.09 |
6,106.36 |
6.6K |
| 13:05 |
6,106.61 |
6,108.07 |
6,106.61 |
6,107.27 |
10.1K |
| 13:06 |
6,107.14 |
6,107.14 |
6,106.91 |
6,107.04 |
4.2K |
| 13:07 |
6,105.82 |
6,106.08 |
6,105.52 |
6,105.58 |
3.9K |
| 13:08 |
6,106.03 |
6,108.27 |
6,106.03 |
6,108.27 |
37.0K |
| 13:09 |
6,109.48 |
6,109.48 |
6,106.27 |
6,106.27 |
23.5K |
| 13:10 |
6,107.17 |
6,107.17 |
6,103.64 |
6,103.64 |
21.7K |
| 13:11 |
6,103.64 |
6,103.64 |
6,097.87 |
6,097.87 |
10.6K |
| 13:12 |
6,097.48 |
6,098.38 |
6,097.23 |
6,097.71 |
4.0K |
| 13:13 |
6,099.26 |
6,100.22 |
6,099.25 |
6,100.22 |
4.2K |
| 13:14 |
6,099.96 |
6,099.96 |
6,095.79 |
6,095.79 |
3.1K |
| 13:15 |
6,096.44 |
6,096.82 |
6,094.51 |
6,094.51 |
5.0K |
| 13:16 |
6,093.68 |
6,093.68 |
6,087.28 |
6,087.28 |
7.1K |
| 13:17 |
6,090.48 |
6,092.01 |
6,090.48 |
6,091.52 |
8.6K |
| 13:18 |
6,092.13 |
6,092.73 |
6,092.13 |
6,092.73 |
8.6K |
| 13:19 |
6,092.65 |
6,096.00 |
6,092.65 |
6,095.74 |
7.1K |
| 13:20 |
6,096.50 |
6,097.43 |
6,093.90 |
6,093.90 |
22.0K |
| 13:21 |
6,094.20 |
6,094.20 |
6,089.77 |
6,089.77 |
8.7K |
| 13:22 |
6,090.19 |
6,090.50 |
6,088.20 |
6,089.75 |
11.9K |
| 13:23 |
6,089.37 |
6,089.37 |
6,087.74 |
6,087.80 |
6.4K |
| 13:24 |
6,087.67 |
6,088.33 |
6,087.49 |
6,087.62 |
11.3K |
| 13:25 |
6,088.02 |
6,088.02 |
6,085.68 |
6,085.68 |
11.7K |
| 13:26 |
6,085.04 |
6,090.98 |
6,085.04 |
6,090.17 |
44.3K |
| 13:27 |
6,087.34 |
6,087.34 |
6,082.86 |
6,082.86 |
18.0K |
| 13:28 |
6,082.47 |
6,082.47 |
6,076.90 |
6,076.90 |
3.7K |
| 13:29 |
6,077.67 |
6,077.67 |
6,076.14 |
6,076.14 |
3.0K |
| 13:30 |
6,077.29 |
6,077.29 |
6,076.15 |
6,076.15 |
5.0K |
| 13:31 |
6,076.15 |
6,076.15 |
6,074.24 |
6,074.24 |
19.1K |
| 13:32 |
6,074.49 |
6,077.72 |
6,074.49 |
6,077.33 |
20.0K |
| 13:33 |
6,076.63 |
6,077.82 |
6,076.63 |
6,077.25 |
11.8K |
| 13:34 |
6,077.25 |
6,077.25 |
6,075.95 |
6,076.16 |
22.8K |
| 13:35 |
6,076.79 |
6,079.11 |
6,076.79 |
6,079.11 |
53.0K |
| 13:36 |
6,080.28 |
6,083.09 |
6,080.28 |
6,083.09 |
23.7K |
| 13:37 |
6,082.84 |
6,083.49 |
6,081.76 |
6,081.76 |
19.2K |
| 13:38 |
6,081.76 |
6,083.70 |
6,081.76 |
6,083.70 |
7.0K |
| 13:39 |
6,084.50 |
6,084.50 |
6,083.12 |
6,083.24 |
16.1K |
| 13:40 |
6,082.40 |
6,082.40 |
6,081.79 |
6,081.79 |
16.2K |
| 13:41 |
6,080.27 |
6,080.27 |
6,079.50 |
6,079.78 |
14.1K |
| 13:42 |
6,080.42 |
6,081.14 |
6,080.42 |
6,081.14 |
5.4K |
| 13:43 |
6,080.37 |
6,080.87 |
6,080.37 |
6,080.52 |
21.7K |
| 13:44 |
6,079.69 |
6,081.67 |
6,079.69 |
6,081.67 |
4.2K |
| 13:45 |
6,081.55 |
6,082.30 |
6,081.34 |
6,081.34 |
19.3K |
| 13:46 |
6,080.83 |
6,080.83 |
6,080.28 |
6,080.28 |
4.4K |
| 13:47 |
6,079.85 |
6,081.11 |
6,079.80 |
6,081.11 |
6.3K |
| 13:48 |
6,080.77 |
6,081.39 |
6,080.06 |
6,080.06 |
5.1K |
| 13:49 |
6,079.57 |
6,079.57 |
6,079.12 |
6,079.12 |
2.8K |
| 13:50 |
6,079.12 |
6,080.89 |
6,079.12 |
6,080.89 |
3.6K |
| 13:51 |
6,080.02 |
6,081.30 |
6,080.02 |
6,081.24 |
8.1K |
| 13:52 |
6,081.12 |
6,082.28 |
6,081.00 |
6,082.28 |
9.1K |
| 13:53 |
6,080.98 |
6,084.11 |
6,080.98 |
6,083.53 |
8.8K |
| 13:54 |
6,084.80 |
6,085.96 |
6,084.80 |
6,085.96 |
5.0K |
| 13:55 |
6,086.04 |
6,086.04 |
6,085.47 |
6,085.47 |
5.9K |
| 13:56 |
6,085.74 |
6,087.06 |
6,085.74 |
6,086.78 |
6.3K |
| 13:57 |
6,086.78 |
6,086.78 |
6,083.36 |
6,083.36 |
14.2K |
| 13:58 |
6,083.36 |
6,083.36 |
6,083.30 |
6,083.31 |
2.0K |
| 13:59 |
6,083.62 |
6,084.60 |
6,083.62 |
6,083.83 |
5.4K |
| 14:00 |
6,083.83 |
6,083.83 |
6,083.25 |
6,083.83 |
2.6K |
| 14:01 |
6,084.21 |
6,084.21 |
6,082.92 |
6,082.92 |
6.6K |
| 14:02 |
6,082.86 |
6,083.47 |
6,082.70 |
6,082.70 |
7.0K |
| 14:03 |
6,082.70 |
6,085.75 |
6,082.70 |
6,085.75 |
5.2K |
| 14:04 |
6,086.27 |
6,087.99 |
6,086.27 |
6,087.99 |
5.7K |
| 14:05 |
6,089.26 |
6,090.23 |
6,089.26 |
6,090.23 |
14.3K |
| 14:06 |
6,090.21 |
6,094.34 |
6,090.21 |
6,094.34 |
13.1K |
| 14:07 |
6,095.14 |
6,095.14 |
6,094.57 |
6,094.94 |
9.1K |
| 14:08 |
6,096.66 |
6,096.66 |
6,095.93 |
6,095.93 |
6.2K |
| 14:09 |
6,095.12 |
6,096.11 |
6,094.86 |
6,095.43 |
9.9K |
| 14:10 |
6,094.73 |
6,094.90 |
6,094.08 |
6,094.08 |
13.6K |
| 14:11 |
6,094.66 |
6,096.00 |
6,094.66 |
6,096.00 |
5.5K |
| 14:12 |
6,095.38 |
6,095.96 |
6,095.38 |
6,095.70 |
8.0K |
| 14:13 |
6,095.58 |
6,095.62 |
6,095.53 |
6,095.53 |
4.5K |
| 14:14 |
6,095.38 |
6,098.34 |
6,095.38 |
6,098.34 |
18.5K |
| 14:15 |
6,097.47 |
6,098.77 |
6,097.47 |
6,098.77 |
6.0K |
| 14:16 |
6,098.90 |
6,098.90 |
6,097.38 |
6,097.86 |
6.1K |
| 14:17 |
6,097.23 |
6,097.23 |
6,096.17 |
6,097.22 |
9.0K |
| 14:18 |
6,094.45 |
6,096.23 |
6,094.45 |
6,096.23 |
12.0K |
| 14:19 |
6,094.04 |
6,095.28 |
6,094.04 |
6,095.28 |
12.4K |
| 14:20 |
6,095.19 |
6,095.19 |
6,094.20 |
6,094.45 |
9.0K |
| 14:21 |
6,093.95 |
6,094.70 |
6,093.89 |
6,094.70 |
6.0K |
| 14:22 |
6,095.28 |
6,095.98 |
6,094.83 |
6,095.98 |
9.2K |
| 14:23 |
6,095.70 |
6,096.95 |
6,095.70 |
6,096.95 |
51.7K |
| 14:24 |
6,095.79 |
6,095.79 |
6,093.10 |
6,093.10 |
8.8K |
| 14:25 |
6,092.66 |
6,094.42 |
6,092.26 |
6,094.42 |
13.8K |
| 14:26 |
6,093.73 |
6,094.91 |
6,093.73 |
6,094.47 |
7.7K |
| 14:27 |
6,096.20 |
6,096.20 |
6,095.37 |
6,095.37 |
4.6K |
| 14:28 |
6,095.36 |
6,095.68 |
6,095.22 |
6,095.68 |
8.3K |
| 14:29 |
6,095.42 |
6,096.56 |
6,095.42 |
6,095.94 |
9.4K |
| 14:30 |
6,096.32 |
6,096.94 |
6,095.87 |
6,095.87 |
5.1K |
| 14:31 |
6,095.73 |
6,095.73 |
6,094.95 |
6,095.45 |
13.2K |
| 14:32 |
6,095.43 |
6,097.27 |
6,095.43 |
6,097.27 |
12.7K |
| 14:33 |
6,096.98 |
6,097.10 |
6,096.59 |
6,097.10 |
6.3K |
| 14:34 |
6,097.61 |
6,097.61 |
6,097.14 |
6,097.34 |
7.9K |
| 14:35 |
6,097.93 |
6,098.39 |
6,097.93 |
6,098.10 |
8.6K |
| 14:36 |
6,097.59 |
6,098.86 |
6,097.47 |
6,098.86 |
11.1K |
| 14:37 |
6,099.90 |
6,099.90 |
6,098.38 |
6,098.38 |
8.9K |
| 14:38 |
6,098.50 |
6,098.67 |
6,097.07 |
6,097.07 |
13.7K |
| 14:39 |
6,096.41 |
6,096.41 |
6,096.28 |
6,096.28 |
7.5K |
| 14:40 |
6,097.08 |
6,097.15 |
6,096.97 |
6,097.15 |
4.4K |
| 14:41 |
6,097.39 |
6,098.39 |
6,097.39 |
6,098.22 |
8.5K |
| 14:42 |
6,096.76 |
6,099.27 |
6,096.76 |
6,099.27 |
28.3K |
| 14:43 |
6,100.51 |
6,100.51 |
6,100.07 |
6,100.07 |
7.1K |
| 14:44 |
6,100.07 |
6,100.07 |
6,098.79 |
6,098.83 |
4.3K |
| 14:45 |
6,098.46 |
6,098.46 |
6,097.87 |
6,098.17 |
5.0K |
| 14:46 |
6,098.17 |
6,098.27 |
6,098.15 |
6,098.27 |
13.8K |
| 14:47 |
6,098.19 |
6,098.30 |
6,098.19 |
6,098.30 |
4.9K |
| 14:48 |
6,098.36 |
6,098.36 |
6,097.10 |
6,097.19 |
103.4K |
| 14:49 |
6,096.35 |
6,096.48 |
6,095.92 |
6,096.11 |
8.0K |
| 14:50 |
6,095.99 |
6,098.25 |
6,095.99 |
6,098.25 |
9.6K |
| 14:51 |
6,100.49 |
6,100.61 |
6,099.75 |
6,099.75 |
26.5K |
| 14:52 |
6,100.13 |
6,100.13 |
6,099.56 |
6,099.56 |
7.2K |
| 14:53 |
6,099.30 |
6,100.85 |
6,099.30 |
6,100.85 |
6.8K |
| 14:54 |
6,100.85 |
6,100.85 |
6,099.80 |
6,099.80 |
10.3K |
| 14:55 |
6,099.77 |
6,100.96 |
6,099.77 |
6,100.96 |
8.9K |
| 14:56 |
6,101.14 |
6,103.61 |
6,101.14 |
6,103.61 |
24.7K |
| 14:57 |
6,103.73 |
6,103.88 |
6,103.43 |
6,103.56 |
4.5K |
| 14:58 |
6,103.49 |
6,103.64 |
6,103.12 |
6,103.64 |
11.7K |
| 14:59 |
6,103.88 |
6,103.88 |
6,103.41 |
6,103.41 |
4.6K |
| 15:00 |
6,102.90 |
6,104.52 |
6,102.90 |
6,104.52 |
14.1K |
| 15:01 |
6,106.31 |
6,107.32 |
6,106.31 |
6,107.32 |
9.1K |
| 15:02 |
6,107.12 |
6,107.12 |
6,106.28 |
6,106.28 |
31.2K |
| 15:03 |
6,106.30 |
6,106.30 |
6,105.43 |
6,105.90 |
19.5K |
| 15:04 |
6,105.32 |
6,106.97 |
6,105.32 |
6,106.97 |
41.4K |
| 15:05 |
6,106.97 |
6,107.82 |
6,106.97 |
6,107.61 |
13.3K |
| 15:06 |
6,107.61 |
6,107.61 |
6,104.88 |
6,104.88 |
8.9K |
| 15:07 |
6,105.02 |
6,105.02 |
6,103.96 |
6,103.96 |
8.4K |
| 15:08 |
6,103.58 |
6,103.58 |
6,102.30 |
6,102.30 |
3.0K |
| 15:09 |
6,101.27 |
6,101.27 |
6,101.04 |
6,101.13 |
7.4K |
| 15:10 |
6,101.49 |
6,101.49 |
6,101.13 |
6,101.13 |
4.4K |
| 15:11 |
6,101.68 |
6,101.68 |
6,100.61 |
6,100.61 |
12.8K |
| 15:12 |
6,100.62 |
6,100.81 |
6,100.42 |
6,100.45 |
3.5K |
| 15:13 |
6,099.92 |
6,100.48 |
6,099.50 |
6,099.50 |
9.3K |
| 15:14 |
6,100.61 |
6,101.23 |
6,100.55 |
6,100.74 |
15.0K |
| 15:15 |
6,100.74 |
6,100.74 |
6,099.07 |
6,099.97 |
13.8K |
| 15:16 |
6,099.58 |
6,099.58 |
6,098.67 |
6,099.31 |
5.3K |
| 15:17 |
6,097.62 |
6,097.62 |
6,095.44 |
6,096.37 |
17.7K |
| 15:18 |
6,096.55 |
6,096.55 |
6,095.95 |
6,095.95 |
10.0K |
| 15:19 |
6,096.09 |
6,097.40 |
6,096.09 |
6,097.33 |
13.5K |
| 15:20 |
6,095.67 |
6,095.67 |
6,094.66 |
6,094.66 |
10.2K |
| 15:21 |
6,094.71 |
6,094.71 |
6,091.05 |
6,091.05 |
15.0K |
| 15:22 |
6,090.21 |
6,090.21 |
6,088.23 |
6,089.27 |
17.7K |
| 15:23 |
6,088.60 |
6,088.60 |
6,086.26 |
6,087.09 |
7.4K |
| 15:24 |
6,087.09 |
6,087.90 |
6,086.71 |
6,087.90 |
11.9K |
| 15:25 |
6,089.62 |
6,090.01 |
6,088.83 |
6,090.01 |
19.6K |
| 15:26 |
6,089.82 |
6,091.13 |
6,089.82 |
6,089.87 |
16.7K |
| 15:27 |
6,089.73 |
6,089.73 |
6,087.73 |
6,087.73 |
8.9K |
| 15:28 |
6,087.66 |
6,088.14 |
6,087.66 |
6,088.02 |
6.1K |
| 15:29 |
6,088.00 |
6,088.00 |
6,087.05 |
6,087.32 |
10.7K |
| 15:30 |
6,087.35 |
6,087.48 |
6,086.22 |
6,087.48 |
16.5K |
| 15:31 |
6,089.17 |
6,090.63 |
6,089.17 |
6,089.67 |
22.4K |
| 15:32 |
6,088.61 |
6,088.61 |
6,087.18 |
6,087.18 |
15.7K |
| 15:33 |
6,087.18 |
6,087.18 |
6,086.27 |
6,086.51 |
10.8K |
| 15:34 |
6,085.99 |
6,086.76 |
6,085.93 |
6,086.48 |
18.8K |
| 15:35 |
6,087.56 |
6,088.49 |
6,086.58 |
6,088.49 |
14.8K |
| 15:36 |
6,088.36 |
6,088.38 |
6,085.80 |
6,085.80 |
7.9K |
| 15:37 |
6,087.75 |
6,089.47 |
6,087.75 |
6,088.29 |
8.1K |
| 15:38 |
6,088.63 |
6,088.63 |
6,084.86 |
6,084.86 |
15.5K |
| 15:39 |
6,085.31 |
6,085.31 |
6,083.20 |
6,083.20 |
8.1K |
| 15:40 |
6,084.10 |
6,085.55 |
6,084.10 |
6,085.55 |
14.4K |
| 15:41 |
6,086.18 |
6,086.18 |
6,085.79 |
6,085.97 |
17.5K |
| 15:42 |
6,087.22 |
6,089.28 |
6,087.22 |
6,089.28 |
22.6K |
| 15:43 |
6,089.32 |
6,089.32 |
6,088.09 |
6,088.88 |
16.5K |
| 15:44 |
6,089.47 |
6,091.39 |
6,089.47 |
6,091.39 |
8.9K |
| 15:45 |
6,091.57 |
6,091.57 |
6,089.62 |
6,090.41 |
41.8K |
| 15:46 |
6,090.53 |
6,091.51 |
6,090.53 |
6,091.12 |
26.4K |
| 15:47 |
6,091.07 |
6,091.07 |
6,090.42 |
6,090.42 |
20.6K |
| 15:48 |
6,089.88 |
6,090.98 |
6,089.88 |
6,090.98 |
16.9K |
| 15:49 |
6,090.34 |
6,090.93 |
6,090.34 |
6,090.93 |
14.4K |
| 15:50 |
6,091.52 |
6,091.52 |
6,088.10 |
6,088.10 |
74.5K |
| 15:51 |
6,088.97 |
6,088.97 |
6,084.83 |
6,084.83 |
45.2K |
| 15:52 |
6,084.56 |
6,085.03 |
6,083.42 |
6,083.42 |
37.9K |
| 15:53 |
6,083.50 |
6,084.02 |
6,083.50 |
6,084.02 |
47.6K |
| 15:54 |
6,084.80 |
6,086.42 |
6,084.80 |
6,086.42 |
51.8K |
| 15:55 |
6,087.76 |
6,087.76 |
6,085.23 |
6,085.23 |
56.7K |
| 15:56 |
6,086.50 |
6,087.79 |
6,086.30 |
6,086.81 |
83.2K |
| 15:57 |
6,087.33 |
6,088.75 |
6,085.26 |
6,088.75 |
81.0K |
| 15:58 |
6,089.02 |
6,089.96 |
6,086.00 |
6,086.00 |
73.1K |
| 15:59 |
6,085.88 |
6,087.38 |
6,085.88 |
6,086.92 |
78.5K |
| 16:00 |
6,086.78 |
6,089.53 |
6,086.78 |
6,089.53 |
4,395.3K |
| 16:01 |
6,089.53 |
6,089.53 |
6,089.53 |
6,089.53 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|