| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,089.53 |
6,156.54 |
6,089.53 |
6,154.66 |
132.7K |
| 09:31 |
6,153.48 |
6,167.32 |
6,153.48 |
6,161.84 |
54.7K |
| 09:32 |
6,158.92 |
6,159.50 |
6,157.09 |
6,159.50 |
30.1K |
| 09:33 |
6,160.78 |
6,164.54 |
6,160.41 |
6,160.41 |
16.0K |
| 09:34 |
6,163.85 |
6,165.65 |
6,160.66 |
6,160.66 |
13.9K |
| 09:35 |
6,159.55 |
6,164.40 |
6,159.55 |
6,164.40 |
13.8K |
| 09:36 |
6,164.64 |
6,164.64 |
6,160.33 |
6,160.33 |
16.7K |
| 09:37 |
6,160.84 |
6,161.89 |
6,160.84 |
6,161.89 |
18.2K |
| 09:38 |
6,172.55 |
6,181.08 |
6,172.55 |
6,179.02 |
95.7K |
| 09:39 |
6,177.36 |
6,178.71 |
6,171.37 |
6,171.37 |
20.3K |
| 09:40 |
6,172.27 |
6,172.27 |
6,170.03 |
6,171.47 |
15.6K |
| 09:41 |
6,170.31 |
6,171.23 |
6,169.15 |
6,171.23 |
19.1K |
| 09:42 |
6,173.28 |
6,173.47 |
6,171.01 |
6,173.47 |
15.9K |
| 09:43 |
6,172.71 |
6,174.85 |
6,171.58 |
6,171.58 |
41.2K |
| 09:44 |
6,170.81 |
6,176.55 |
6,170.81 |
6,176.55 |
20.0K |
| 09:45 |
6,176.94 |
6,176.94 |
6,174.04 |
6,174.49 |
38.4K |
| 09:46 |
6,174.77 |
6,193.63 |
6,172.83 |
6,193.63 |
15.6K |
| 09:47 |
6,194.91 |
6,197.28 |
6,194.58 |
6,194.58 |
26.4K |
| 09:48 |
6,196.57 |
6,201.32 |
6,196.57 |
6,201.32 |
32.6K |
| 09:49 |
6,197.97 |
6,197.97 |
6,194.13 |
6,195.77 |
24.4K |
| 09:50 |
6,195.05 |
6,196.44 |
6,194.65 |
6,196.44 |
16.4K |
| 09:51 |
6,196.61 |
6,201.03 |
6,196.18 |
6,201.03 |
36.0K |
| 09:52 |
6,201.82 |
6,204.29 |
6,195.97 |
6,195.97 |
35.9K |
| 09:53 |
6,192.03 |
6,192.36 |
6,189.56 |
6,189.56 |
37.2K |
| 09:54 |
6,190.14 |
6,190.47 |
6,190.14 |
6,190.34 |
9.7K |
| 09:55 |
6,186.79 |
6,186.79 |
6,181.25 |
6,181.25 |
37.0K |
| 09:56 |
6,178.43 |
6,179.24 |
6,177.06 |
6,179.24 |
32.3K |
| 09:57 |
6,183.34 |
6,185.89 |
6,182.85 |
6,185.89 |
31.7K |
| 09:58 |
6,186.82 |
6,189.13 |
6,186.82 |
6,189.13 |
64.8K |
| 09:59 |
6,188.17 |
6,188.95 |
6,188.17 |
6,188.83 |
15.9K |
| 10:00 |
6,190.05 |
6,191.86 |
6,189.71 |
6,189.71 |
71.3K |
| 10:01 |
6,191.16 |
6,193.95 |
6,191.16 |
6,193.95 |
26.1K |
| 10:02 |
6,191.46 |
6,191.46 |
6,189.09 |
6,189.09 |
23.2K |
| 10:03 |
6,191.33 |
6,194.50 |
6,191.33 |
6,194.50 |
65.0K |
| 10:04 |
6,195.66 |
6,201.40 |
6,195.66 |
6,201.40 |
40.8K |
| 10:05 |
6,202.98 |
6,206.24 |
6,202.98 |
6,206.24 |
60.3K |
| 10:06 |
6,207.49 |
6,210.51 |
6,207.49 |
6,210.51 |
32.0K |
| 10:07 |
6,209.00 |
6,211.52 |
6,209.00 |
6,209.49 |
34.1K |
| 10:08 |
6,206.85 |
6,209.81 |
6,206.85 |
6,209.81 |
35.6K |
| 10:09 |
6,208.80 |
6,212.89 |
6,208.80 |
6,212.89 |
40.7K |
| 10:10 |
6,212.75 |
6,212.78 |
6,210.93 |
6,211.49 |
12.3K |
| 10:11 |
6,209.89 |
6,209.89 |
6,207.85 |
6,207.85 |
8.5K |
| 10:12 |
6,207.33 |
6,207.33 |
6,205.09 |
6,205.64 |
33.9K |
| 10:13 |
6,206.51 |
6,207.77 |
6,205.73 |
6,205.73 |
17.1K |
| 10:14 |
6,205.33 |
6,205.33 |
6,197.99 |
6,198.93 |
23.6K |
| 10:15 |
6,199.76 |
6,199.88 |
6,197.09 |
6,197.09 |
19.6K |
| 10:16 |
6,197.16 |
6,197.52 |
6,196.43 |
6,197.08 |
36.0K |
| 10:17 |
6,193.08 |
6,194.14 |
6,193.08 |
6,193.59 |
27.2K |
| 10:18 |
6,194.01 |
6,194.55 |
6,193.56 |
6,193.56 |
27.9K |
| 10:19 |
6,192.99 |
6,198.96 |
6,192.99 |
6,198.96 |
30.9K |
| 10:20 |
6,199.51 |
6,199.72 |
6,198.28 |
6,198.50 |
61.8K |
| 10:21 |
6,200.27 |
6,205.96 |
6,200.27 |
6,205.96 |
26.8K |
| 10:22 |
6,206.22 |
6,209.40 |
6,206.22 |
6,209.40 |
19.7K |
| 10:23 |
6,210.98 |
6,210.98 |
6,209.47 |
6,210.11 |
15.8K |
| 10:24 |
6,211.07 |
6,215.22 |
6,211.07 |
6,215.22 |
52.2K |
| 10:25 |
6,215.48 |
6,215.48 |
6,212.31 |
6,213.20 |
12.5K |
| 10:26 |
6,213.78 |
6,217.58 |
6,213.78 |
6,217.58 |
22.7K |
| 10:27 |
6,217.20 |
6,217.20 |
6,215.72 |
6,215.72 |
6.1K |
| 10:28 |
6,213.62 |
6,213.62 |
6,210.38 |
6,212.14 |
10.1K |
| 10:29 |
6,213.34 |
6,214.94 |
6,213.34 |
6,214.66 |
8.6K |
| 10:30 |
6,214.96 |
6,216.04 |
6,214.46 |
6,216.04 |
6.8K |
| 10:31 |
6,217.41 |
6,217.41 |
6,214.56 |
6,214.56 |
21.8K |
| 10:32 |
6,214.80 |
6,214.97 |
6,213.16 |
6,213.55 |
10.2K |
| 10:33 |
6,215.01 |
6,218.56 |
6,215.01 |
6,218.56 |
20.2K |
| 10:34 |
6,219.90 |
6,219.90 |
6,219.12 |
6,219.12 |
12.8K |
| 10:35 |
6,218.93 |
6,220.03 |
6,218.93 |
6,220.03 |
13.6K |
| 10:36 |
6,219.39 |
6,220.87 |
6,219.39 |
6,220.87 |
27.8K |
| 10:37 |
6,221.60 |
6,222.66 |
6,220.46 |
6,220.46 |
14.2K |
| 10:38 |
6,222.49 |
6,222.73 |
6,222.14 |
6,222.73 |
10.6K |
| 10:39 |
6,223.89 |
6,223.89 |
6,222.20 |
6,222.20 |
47.5K |
| 10:40 |
6,221.08 |
6,221.08 |
6,219.82 |
6,219.82 |
30.5K |
| 10:41 |
6,220.86 |
6,221.86 |
6,220.86 |
6,221.86 |
12.4K |
| 10:42 |
6,221.52 |
6,221.52 |
6,214.97 |
6,214.97 |
15.3K |
| 10:43 |
6,214.33 |
6,215.44 |
6,214.33 |
6,215.06 |
15.2K |
| 10:44 |
6,216.52 |
6,216.81 |
6,215.51 |
6,215.51 |
11.8K |
| 10:45 |
6,215.89 |
6,215.98 |
6,214.95 |
6,214.95 |
10.3K |
| 10:46 |
6,215.05 |
6,216.14 |
6,215.05 |
6,216.03 |
11.8K |
| 10:47 |
6,216.23 |
6,216.43 |
6,215.98 |
6,215.98 |
3.8K |
| 10:48 |
6,216.36 |
6,216.36 |
6,213.92 |
6,214.42 |
10.9K |
| 10:49 |
6,214.81 |
6,214.81 |
6,210.76 |
6,210.76 |
10.0K |
| 10:50 |
6,210.57 |
6,210.57 |
6,205.71 |
6,205.90 |
10.9K |
| 10:51 |
6,205.90 |
6,207.15 |
6,205.80 |
6,205.80 |
7.1K |
| 10:52 |
6,206.51 |
6,209.60 |
6,206.51 |
6,209.60 |
13.0K |
| 10:53 |
6,210.85 |
6,210.85 |
6,208.07 |
6,208.07 |
11.7K |
| 10:54 |
6,208.07 |
6,208.14 |
6,206.91 |
6,208.14 |
3.8K |
| 10:55 |
6,207.20 |
6,207.20 |
6,206.21 |
6,206.65 |
12.9K |
| 10:56 |
6,206.75 |
6,207.64 |
6,206.24 |
6,207.64 |
10.1K |
| 10:57 |
6,208.27 |
6,208.29 |
6,207.81 |
6,208.29 |
17.0K |
| 10:58 |
6,207.91 |
6,208.85 |
6,207.91 |
6,208.85 |
7.9K |
| 10:59 |
6,209.24 |
6,209.24 |
6,208.33 |
6,208.33 |
7.1K |
| 11:00 |
6,208.10 |
6,208.10 |
6,207.13 |
6,207.13 |
15.0K |
| 11:01 |
6,204.45 |
6,204.75 |
6,202.10 |
6,202.10 |
93.1K |
| 11:02 |
6,208.83 |
6,208.83 |
6,203.55 |
6,204.60 |
56.6K |
| 11:03 |
6,203.45 |
6,204.43 |
6,202.05 |
6,204.43 |
16.1K |
| 11:04 |
6,204.95 |
6,206.73 |
6,204.73 |
6,206.73 |
10.0K |
| 11:05 |
6,208.39 |
6,208.52 |
6,206.70 |
6,206.70 |
5.8K |
| 11:06 |
6,206.37 |
6,206.53 |
6,205.88 |
6,206.00 |
5.2K |
| 11:07 |
6,206.14 |
6,206.89 |
6,205.27 |
6,205.27 |
11.3K |
| 11:08 |
6,205.59 |
6,206.36 |
6,205.24 |
6,205.28 |
8.7K |
| 11:09 |
6,205.81 |
6,205.99 |
6,204.17 |
6,204.17 |
10.0K |
| 11:10 |
6,204.55 |
6,204.55 |
6,204.17 |
6,204.21 |
3.8K |
| 11:11 |
6,203.90 |
6,203.90 |
6,202.45 |
6,202.45 |
6.2K |
| 11:12 |
6,201.88 |
6,201.88 |
6,200.24 |
6,200.24 |
2.9K |
| 11:13 |
6,199.47 |
6,199.47 |
6,198.52 |
6,198.57 |
3.5K |
| 11:14 |
6,198.74 |
6,199.93 |
6,198.74 |
6,199.93 |
5.8K |
| 11:15 |
6,200.12 |
6,200.94 |
6,200.12 |
6,200.48 |
9.0K |
| 11:16 |
6,198.96 |
6,199.68 |
6,198.91 |
6,199.68 |
8.2K |
| 11:17 |
6,199.68 |
6,199.68 |
6,198.59 |
6,199.03 |
5.1K |
| 11:18 |
6,198.65 |
6,199.88 |
6,198.65 |
6,199.88 |
6.0K |
| 11:19 |
6,199.48 |
6,200.48 |
6,199.48 |
6,199.57 |
5.7K |
| 11:20 |
6,199.57 |
6,199.57 |
6,198.10 |
6,198.58 |
8.1K |
| 11:21 |
6,198.58 |
6,198.58 |
6,196.81 |
6,197.47 |
8.1K |
| 11:22 |
6,197.90 |
6,200.49 |
6,197.90 |
6,200.49 |
11.8K |
| 11:23 |
6,201.72 |
6,201.72 |
6,190.00 |
6,190.00 |
88.1K |
| 11:24 |
6,193.96 |
6,196.44 |
6,193.00 |
6,196.44 |
34.8K |
| 11:25 |
6,197.08 |
6,197.08 |
6,193.97 |
6,193.97 |
7.2K |
| 11:26 |
6,193.33 |
6,193.33 |
6,186.44 |
6,186.44 |
29.1K |
| 11:27 |
6,185.55 |
6,185.55 |
6,181.43 |
6,181.43 |
17.6K |
| 11:28 |
6,184.90 |
6,185.93 |
6,184.90 |
6,185.93 |
11.0K |
| 11:29 |
6,185.37 |
6,185.37 |
6,183.24 |
6,184.01 |
10.8K |
| 11:30 |
6,184.27 |
6,186.38 |
6,184.27 |
6,186.38 |
8.9K |
| 11:31 |
6,186.63 |
6,186.63 |
6,184.21 |
6,184.66 |
22.6K |
| 11:32 |
6,183.65 |
6,183.65 |
6,182.32 |
6,182.32 |
20.3K |
| 11:33 |
6,179.27 |
6,179.27 |
6,178.88 |
6,179.07 |
11.4K |
| 11:34 |
6,180.39 |
6,183.59 |
6,180.39 |
6,183.59 |
15.2K |
| 11:35 |
6,184.15 |
6,186.69 |
6,183.83 |
6,186.30 |
17.4K |
| 11:36 |
6,185.54 |
6,185.54 |
6,183.38 |
6,184.27 |
16.2K |
| 11:37 |
6,185.15 |
6,186.17 |
6,184.65 |
6,185.98 |
21.4K |
| 11:38 |
6,187.52 |
6,188.34 |
6,187.52 |
6,188.34 |
17.9K |
| 11:39 |
6,188.79 |
6,188.79 |
6,187.97 |
6,188.62 |
22.1K |
| 11:40 |
6,189.09 |
6,189.45 |
6,189.04 |
6,189.45 |
15.8K |
| 11:41 |
6,188.92 |
6,193.32 |
6,188.92 |
6,193.32 |
31.6K |
| 11:42 |
6,191.27 |
6,191.27 |
6,189.90 |
6,189.90 |
14.0K |
| 11:43 |
6,190.08 |
6,190.08 |
6,187.67 |
6,187.76 |
5.4K |
| 11:44 |
6,185.47 |
6,185.78 |
6,185.39 |
6,185.39 |
13.2K |
| 11:45 |
6,187.08 |
6,187.15 |
6,185.46 |
6,185.46 |
12.6K |
| 11:46 |
6,186.04 |
6,186.71 |
6,183.84 |
6,183.84 |
11.2K |
| 11:47 |
6,183.84 |
6,184.60 |
6,183.84 |
6,184.60 |
6.9K |
| 11:48 |
6,183.95 |
6,184.81 |
6,182.78 |
6,182.78 |
6.7K |
| 11:49 |
6,181.64 |
6,182.95 |
6,181.64 |
6,182.95 |
4.4K |
| 11:50 |
6,182.42 |
6,182.42 |
6,181.63 |
6,182.27 |
4.9K |
| 11:51 |
6,181.92 |
6,183.16 |
6,181.92 |
6,182.91 |
10.0K |
| 11:52 |
6,182.26 |
6,182.26 |
6,180.75 |
6,180.76 |
22.2K |
| 11:53 |
6,180.11 |
6,180.50 |
6,178.66 |
6,178.66 |
6.4K |
| 11:54 |
6,177.93 |
6,180.08 |
6,177.93 |
6,180.08 |
7.5K |
| 11:55 |
6,180.70 |
6,184.52 |
6,180.70 |
6,184.52 |
9.5K |
| 11:56 |
6,184.62 |
6,186.88 |
6,184.62 |
6,186.32 |
7.2K |
| 11:57 |
6,187.34 |
6,188.04 |
6,187.34 |
6,188.04 |
7.7K |
| 11:58 |
6,187.65 |
6,188.82 |
6,187.65 |
6,188.82 |
8.7K |
| 11:59 |
6,188.05 |
6,190.07 |
6,186.76 |
6,186.76 |
22.9K |
| 12:00 |
6,186.76 |
6,187.12 |
6,185.86 |
6,185.86 |
4.2K |
| 12:01 |
6,186.63 |
6,186.63 |
6,185.94 |
6,186.50 |
8.2K |
| 12:02 |
6,186.12 |
6,186.12 |
6,184.78 |
6,185.11 |
2.0K |
| 12:03 |
6,185.22 |
6,186.94 |
6,184.99 |
6,186.94 |
6.2K |
| 12:04 |
6,186.81 |
6,187.64 |
6,186.81 |
6,186.81 |
4.0K |
| 12:05 |
6,187.11 |
6,188.01 |
6,187.11 |
6,187.13 |
3.9K |
| 12:06 |
6,186.52 |
6,187.16 |
6,186.52 |
6,186.83 |
4.2K |
| 12:07 |
6,183.97 |
6,184.80 |
6,183.97 |
6,184.70 |
9.6K |
| 12:08 |
6,184.76 |
6,184.98 |
6,184.40 |
6,184.98 |
3.3K |
| 12:09 |
6,184.34 |
6,184.34 |
6,180.00 |
6,180.00 |
6.3K |
| 12:10 |
6,180.39 |
6,181.78 |
6,180.39 |
6,181.78 |
8.6K |
| 12:11 |
6,182.17 |
6,185.04 |
6,182.17 |
6,185.04 |
6.8K |
| 12:12 |
6,183.97 |
6,183.97 |
6,183.27 |
6,183.27 |
6.2K |
| 12:13 |
6,183.27 |
6,183.86 |
6,182.95 |
6,183.86 |
33.5K |
| 12:14 |
6,184.32 |
6,184.52 |
6,183.88 |
6,184.26 |
7.9K |
| 12:15 |
6,184.65 |
6,184.65 |
6,182.52 |
6,182.52 |
7.1K |
| 12:16 |
6,183.77 |
6,183.77 |
6,183.59 |
6,183.59 |
3.5K |
| 12:17 |
6,182.83 |
6,182.83 |
6,181.81 |
6,181.85 |
10.2K |
| 12:18 |
6,181.78 |
6,181.79 |
6,181.52 |
6,181.79 |
1.4K |
| 12:19 |
6,180.87 |
6,182.09 |
6,180.87 |
6,181.96 |
15.1K |
| 12:20 |
6,181.57 |
6,181.57 |
6,177.57 |
6,177.57 |
16.3K |
| 12:21 |
6,178.08 |
6,178.08 |
6,177.03 |
6,177.03 |
5.5K |
| 12:22 |
6,176.18 |
6,176.18 |
6,175.07 |
6,175.55 |
10.3K |
| 12:23 |
6,175.55 |
6,177.98 |
6,175.55 |
6,177.98 |
6.7K |
| 12:24 |
6,177.96 |
6,178.50 |
6,177.96 |
6,178.50 |
6.5K |
| 12:25 |
6,178.58 |
6,178.58 |
6,178.09 |
6,178.09 |
10.5K |
| 12:26 |
6,178.12 |
6,178.64 |
6,178.12 |
6,178.18 |
9.2K |
| 12:27 |
6,176.81 |
6,179.10 |
6,176.81 |
6,179.10 |
19.4K |
| 12:28 |
6,178.97 |
6,181.08 |
6,178.97 |
6,181.08 |
19.1K |
| 12:29 |
6,183.32 |
6,185.52 |
6,183.32 |
6,185.26 |
22.0K |
| 12:30 |
6,186.46 |
6,187.52 |
6,186.46 |
6,187.39 |
18.5K |
| 12:31 |
6,187.54 |
6,187.77 |
6,186.31 |
6,186.51 |
8.8K |
| 12:32 |
6,186.44 |
6,186.96 |
6,186.44 |
6,186.96 |
3.0K |
| 12:33 |
6,185.50 |
6,185.50 |
6,185.07 |
6,185.26 |
5.2K |
| 12:34 |
6,185.94 |
6,185.96 |
6,185.40 |
6,185.40 |
4.0K |
| 12:35 |
6,185.40 |
6,186.00 |
6,185.40 |
6,185.69 |
7.5K |
| 12:36 |
6,185.69 |
6,187.42 |
6,185.69 |
6,187.42 |
1.6K |
| 12:37 |
6,187.04 |
6,188.62 |
6,186.08 |
6,188.62 |
62.2K |
| 12:38 |
6,188.37 |
6,190.04 |
6,188.37 |
6,190.04 |
7.4K |
| 12:39 |
6,190.42 |
6,191.04 |
6,190.42 |
6,190.91 |
12.0K |
| 12:40 |
6,192.19 |
6,194.06 |
6,192.19 |
6,194.06 |
11.3K |
| 12:41 |
6,194.26 |
6,195.26 |
6,194.26 |
6,194.95 |
7.9K |
| 12:42 |
6,194.37 |
6,194.37 |
6,193.60 |
6,193.60 |
3.7K |
| 12:43 |
6,193.60 |
6,193.81 |
6,193.11 |
6,193.81 |
1.8K |
| 12:44 |
6,193.75 |
6,194.59 |
6,193.75 |
6,194.40 |
1.8K |
| 12:45 |
6,195.97 |
6,196.97 |
6,195.97 |
6,196.51 |
5.2K |
| 12:46 |
6,197.09 |
6,197.09 |
6,195.55 |
6,195.55 |
8.5K |
| 12:47 |
6,195.55 |
6,196.23 |
6,195.55 |
6,196.23 |
5.4K |
| 12:48 |
6,196.03 |
6,196.03 |
6,195.46 |
6,195.46 |
1.9K |
| 12:49 |
6,195.07 |
6,195.07 |
6,191.29 |
6,191.29 |
7.5K |
| 12:50 |
6,192.74 |
6,192.74 |
6,191.86 |
6,192.63 |
11.0K |
| 12:51 |
6,192.51 |
6,192.51 |
6,191.34 |
6,192.11 |
8.3K |
| 12:52 |
6,192.23 |
6,192.65 |
6,192.04 |
6,192.65 |
4.0K |
| 12:53 |
6,191.69 |
6,191.88 |
6,191.37 |
6,191.37 |
6.7K |
| 12:54 |
6,189.74 |
6,190.27 |
6,189.74 |
6,190.27 |
3.5K |
| 12:55 |
6,189.88 |
6,189.88 |
6,189.88 |
6,189.88 |
3.4K |
| 12:56 |
6,189.88 |
6,192.54 |
6,189.88 |
6,192.37 |
13.9K |
| 12:57 |
6,192.56 |
6,194.37 |
6,192.56 |
6,194.37 |
5.6K |
| 12:58 |
6,194.45 |
6,201.44 |
6,194.45 |
6,201.44 |
49.5K |
| 12:59 |
6,199.45 |
6,199.83 |
6,198.68 |
6,198.68 |
34.2K |
| 13:00 |
6,198.68 |
6,198.68 |
6,190.30 |
6,192.27 |
38.5K |
| 13:01 |
6,192.78 |
6,194.78 |
6,192.78 |
6,194.28 |
6.0K |
| 13:02 |
6,194.04 |
6,196.59 |
6,194.04 |
6,196.59 |
16.5K |
| 13:03 |
6,196.59 |
6,197.94 |
6,196.59 |
6,197.94 |
4.7K |
| 13:04 |
6,197.57 |
6,197.57 |
6,196.59 |
6,196.59 |
3.8K |
| 13:05 |
6,196.61 |
6,197.83 |
6,196.61 |
6,197.83 |
3.3K |
| 13:06 |
6,198.72 |
6,199.90 |
6,198.72 |
6,199.51 |
53.4K |
| 13:07 |
6,199.13 |
6,201.15 |
6,199.13 |
6,201.15 |
12.3K |
| 13:08 |
6,201.12 |
6,203.80 |
6,201.12 |
6,203.80 |
33.1K |
| 13:09 |
6,203.92 |
6,206.25 |
6,203.92 |
6,205.36 |
8.0K |
| 13:10 |
6,205.24 |
6,205.24 |
6,204.14 |
6,204.14 |
22.1K |
| 13:11 |
6,204.01 |
6,204.13 |
6,203.08 |
6,203.08 |
4.4K |
| 13:12 |
6,202.50 |
6,203.65 |
6,202.50 |
6,203.46 |
8.1K |
| 13:13 |
6,203.84 |
6,204.04 |
6,203.65 |
6,203.65 |
2.6K |
| 13:14 |
6,203.46 |
6,203.46 |
6,202.71 |
6,202.71 |
15.7K |
| 13:15 |
6,202.71 |
6,204.74 |
6,202.71 |
6,204.19 |
6.2K |
| 13:16 |
6,203.71 |
6,203.71 |
6,203.44 |
6,203.44 |
1.9K |
| 13:17 |
6,203.92 |
6,207.87 |
6,203.92 |
6,207.86 |
17.0K |
| 13:18 |
6,207.86 |
6,208.35 |
6,207.86 |
6,207.97 |
2.5K |
| 13:19 |
6,207.58 |
6,208.30 |
6,207.58 |
6,208.30 |
5.0K |
| 13:20 |
6,207.78 |
6,207.78 |
6,206.23 |
6,206.42 |
6.0K |
| 13:21 |
6,206.87 |
6,207.99 |
6,206.87 |
6,207.99 |
6.7K |
| 13:22 |
6,208.61 |
6,208.61 |
6,207.84 |
6,207.84 |
4.0K |
| 13:23 |
6,207.84 |
6,207.97 |
6,207.60 |
6,207.60 |
5.5K |
| 13:24 |
6,208.24 |
6,208.24 |
6,207.80 |
6,207.80 |
3.7K |
| 13:25 |
6,207.41 |
6,207.41 |
6,206.45 |
6,206.45 |
3.5K |
| 13:26 |
6,206.45 |
6,208.23 |
6,206.45 |
6,207.73 |
8.0K |
| 13:27 |
6,206.45 |
6,208.23 |
6,206.45 |
6,208.23 |
23.5K |
| 13:28 |
6,208.54 |
6,208.88 |
6,208.17 |
6,208.17 |
3.8K |
| 13:29 |
6,206.89 |
6,206.89 |
6,204.34 |
6,204.34 |
18.5K |
| 13:30 |
6,204.24 |
6,204.62 |
6,204.05 |
6,204.05 |
8.6K |
| 13:31 |
6,203.65 |
6,204.27 |
6,203.65 |
6,203.89 |
10.9K |
| 13:32 |
6,202.97 |
6,203.11 |
6,202.51 |
6,202.51 |
5.7K |
| 13:33 |
6,202.51 |
6,202.53 |
6,201.37 |
6,201.37 |
2.9K |
| 13:34 |
6,201.12 |
6,201.12 |
6,198.52 |
6,198.52 |
29.3K |
| 13:35 |
6,196.15 |
6,197.34 |
6,196.09 |
6,196.97 |
6.9K |
| 13:36 |
6,196.39 |
6,196.39 |
6,195.20 |
6,195.20 |
9.6K |
| 13:37 |
6,194.71 |
6,194.71 |
6,193.02 |
6,193.02 |
3.6K |
| 13:38 |
6,192.66 |
6,193.07 |
6,192.40 |
6,193.07 |
4.1K |
| 13:39 |
6,193.45 |
6,194.49 |
6,192.72 |
6,194.49 |
7.6K |
| 13:40 |
6,196.50 |
6,197.68 |
6,196.18 |
6,197.20 |
8.6K |
| 13:41 |
6,195.05 |
6,195.82 |
6,195.05 |
6,195.65 |
4.8K |
| 13:42 |
6,195.82 |
6,197.99 |
6,195.82 |
6,197.99 |
8.7K |
| 13:43 |
6,197.99 |
6,200.11 |
6,197.99 |
6,200.11 |
2.9K |
| 13:44 |
6,200.63 |
6,201.79 |
6,200.63 |
6,201.79 |
1.9K |
| 13:45 |
6,204.12 |
6,204.30 |
6,202.48 |
6,202.48 |
10.3K |
| 13:46 |
6,203.89 |
6,204.40 |
6,203.57 |
6,204.40 |
7.9K |
| 13:47 |
6,206.74 |
6,206.74 |
6,205.35 |
6,205.35 |
8.1K |
| 13:48 |
6,204.70 |
6,205.09 |
6,204.70 |
6,205.09 |
7.4K |
| 13:49 |
6,204.64 |
6,204.67 |
6,202.86 |
6,202.86 |
7.4K |
| 13:50 |
6,203.17 |
6,203.31 |
6,202.11 |
6,203.31 |
2.6K |
| 13:51 |
6,203.31 |
6,203.70 |
6,201.72 |
6,201.72 |
12.8K |
| 13:52 |
6,201.71 |
6,201.90 |
6,200.27 |
6,200.53 |
7.3K |
| 13:53 |
6,201.23 |
6,202.07 |
6,201.23 |
6,201.91 |
2.6K |
| 13:54 |
6,203.01 |
6,203.94 |
6,203.01 |
6,203.94 |
17.0K |
| 13:55 |
6,203.94 |
6,205.19 |
6,202.66 |
6,205.19 |
10.2K |
| 13:56 |
6,205.66 |
6,205.66 |
6,205.03 |
6,205.55 |
17.5K |
| 13:57 |
6,205.55 |
6,206.39 |
6,205.55 |
6,206.39 |
6.1K |
| 13:58 |
6,205.78 |
6,206.66 |
6,205.78 |
6,206.66 |
14.4K |
| 13:59 |
6,206.66 |
6,206.66 |
6,203.22 |
6,203.22 |
23.6K |
| 14:00 |
6,203.44 |
6,203.44 |
6,203.06 |
6,203.10 |
12.3K |
| 14:01 |
6,202.48 |
6,202.48 |
6,201.04 |
6,201.04 |
8.7K |
| 14:02 |
6,201.28 |
6,201.66 |
6,199.64 |
6,200.02 |
4.7K |
| 14:03 |
6,199.64 |
6,199.64 |
6,198.68 |
6,198.81 |
7.0K |
| 14:04 |
6,197.91 |
6,200.03 |
6,197.91 |
6,200.03 |
7.9K |
| 14:05 |
6,199.90 |
6,202.12 |
6,199.89 |
6,202.12 |
8.1K |
| 14:06 |
6,202.36 |
6,202.36 |
6,201.65 |
6,201.65 |
3.1K |
| 14:07 |
6,201.53 |
6,201.53 |
6,200.13 |
6,200.51 |
2.4K |
| 14:08 |
6,199.12 |
6,200.64 |
6,199.12 |
6,199.43 |
14.0K |
| 14:09 |
6,200.02 |
6,200.90 |
6,200.02 |
6,200.90 |
2.9K |
| 14:10 |
6,200.09 |
6,201.36 |
6,200.09 |
6,201.36 |
4.5K |
| 14:11 |
6,201.30 |
6,203.42 |
6,201.30 |
6,203.42 |
10.5K |
| 14:12 |
6,203.46 |
6,204.44 |
6,203.36 |
6,204.44 |
6.6K |
| 14:13 |
6,204.44 |
6,204.44 |
6,203.80 |
6,203.92 |
3.0K |
| 14:14 |
6,204.50 |
6,204.50 |
6,198.78 |
6,198.78 |
39.8K |
| 14:15 |
6,198.40 |
6,201.91 |
6,198.40 |
6,201.91 |
10.9K |
| 14:16 |
6,202.03 |
6,204.53 |
6,202.03 |
6,204.53 |
7.7K |
| 14:17 |
6,202.28 |
6,202.28 |
6,201.37 |
6,201.37 |
4.8K |
| 14:18 |
6,201.18 |
6,201.56 |
6,200.91 |
6,200.91 |
6.9K |
| 14:19 |
6,200.72 |
6,201.38 |
6,200.29 |
6,201.38 |
6.6K |
| 14:20 |
6,200.25 |
6,200.25 |
6,200.07 |
6,200.07 |
2.5K |
| 14:21 |
6,200.84 |
6,201.85 |
6,200.84 |
6,201.85 |
6.7K |
| 14:22 |
6,201.28 |
6,201.28 |
6,199.47 |
6,199.47 |
6.8K |
| 14:23 |
6,199.82 |
6,199.82 |
6,197.28 |
6,197.28 |
6.2K |
| 14:24 |
6,196.57 |
6,196.57 |
6,194.69 |
6,194.69 |
7.4K |
| 14:25 |
6,195.47 |
6,196.34 |
6,194.65 |
6,194.65 |
7.0K |
| 14:26 |
6,194.53 |
6,195.16 |
6,194.53 |
6,195.16 |
6.2K |
| 14:27 |
6,194.83 |
6,195.93 |
6,194.83 |
6,195.93 |
15.6K |
| 14:28 |
6,195.65 |
6,195.65 |
6,194.88 |
6,195.14 |
6.4K |
| 14:29 |
6,194.88 |
6,195.02 |
6,194.88 |
6,195.02 |
6.6K |
| 14:30 |
6,195.24 |
6,195.56 |
6,195.24 |
6,195.31 |
18.1K |
| 14:31 |
6,195.69 |
6,196.56 |
6,195.69 |
6,196.43 |
3.8K |
| 14:32 |
6,196.56 |
6,200.59 |
6,196.56 |
6,199.54 |
12.2K |
| 14:33 |
6,198.41 |
6,198.41 |
6,196.26 |
6,196.26 |
11.0K |
| 14:34 |
6,196.26 |
6,196.26 |
6,196.02 |
6,196.25 |
2.4K |
| 14:35 |
6,196.15 |
6,196.34 |
6,195.58 |
6,195.58 |
8.7K |
| 14:36 |
6,194.73 |
6,194.79 |
6,194.39 |
6,194.39 |
10.6K |
| 14:37 |
6,194.39 |
6,195.78 |
6,194.39 |
6,195.78 |
5.1K |
| 14:38 |
6,195.78 |
6,195.78 |
6,195.01 |
6,195.25 |
6.4K |
| 14:39 |
6,194.58 |
6,196.46 |
6,194.58 |
6,196.46 |
4.5K |
| 14:40 |
6,196.65 |
6,196.65 |
6,193.91 |
6,193.91 |
14.6K |
| 14:41 |
6,194.43 |
6,194.43 |
6,193.95 |
6,193.95 |
5.9K |
| 14:42 |
6,193.95 |
6,193.95 |
6,193.04 |
6,193.04 |
13.3K |
| 14:43 |
6,193.56 |
6,193.56 |
6,192.19 |
6,192.19 |
5.0K |
| 14:44 |
6,192.23 |
6,192.23 |
6,191.18 |
6,191.18 |
4.2K |
| 14:45 |
6,189.87 |
6,189.87 |
6,189.20 |
6,189.20 |
5.1K |
| 14:46 |
6,189.40 |
6,189.87 |
6,189.40 |
6,189.69 |
3.9K |
| 14:47 |
6,189.65 |
6,191.15 |
6,189.49 |
6,191.15 |
9.9K |
| 14:48 |
6,191.19 |
6,192.68 |
6,191.19 |
6,192.68 |
3.6K |
| 14:49 |
6,192.49 |
6,192.49 |
6,192.13 |
6,192.13 |
4.9K |
| 14:50 |
6,192.32 |
6,192.57 |
6,191.84 |
6,191.84 |
11.8K |
| 14:51 |
6,191.56 |
6,191.64 |
6,191.50 |
6,191.64 |
3.4K |
| 14:52 |
6,191.64 |
6,193.59 |
6,191.25 |
6,193.59 |
7.8K |
| 14:53 |
6,193.26 |
6,193.26 |
6,192.32 |
6,192.32 |
7.7K |
| 14:54 |
6,192.45 |
6,192.51 |
6,191.85 |
6,191.85 |
3.0K |
| 14:55 |
6,192.22 |
6,192.49 |
6,191.91 |
6,192.49 |
5.1K |
| 14:56 |
6,192.87 |
6,194.85 |
6,192.87 |
6,194.85 |
8.6K |
| 14:57 |
6,195.83 |
6,195.91 |
6,195.16 |
6,195.57 |
15.5K |
| 14:58 |
6,195.04 |
6,196.25 |
6,194.31 |
6,196.25 |
8.1K |
| 14:59 |
6,196.01 |
6,196.01 |
6,194.68 |
6,194.68 |
6.9K |
| 15:00 |
6,193.10 |
6,198.67 |
6,192.71 |
6,198.67 |
13.9K |
| 15:01 |
6,199.08 |
6,199.08 |
6,196.78 |
6,196.78 |
10.3K |
| 15:02 |
6,196.78 |
6,196.78 |
6,195.75 |
6,195.79 |
4.7K |
| 15:03 |
6,194.55 |
6,195.21 |
6,194.55 |
6,195.21 |
11.4K |
| 15:04 |
6,195.51 |
6,195.51 |
6,193.58 |
6,193.58 |
8.5K |
| 15:05 |
6,194.91 |
6,197.18 |
6,194.91 |
6,197.18 |
21.2K |
| 15:06 |
6,196.89 |
6,197.08 |
6,196.89 |
6,196.95 |
7.5K |
| 15:07 |
6,196.89 |
6,196.89 |
6,194.43 |
6,194.43 |
8.5K |
| 15:08 |
6,194.11 |
6,196.22 |
6,194.11 |
6,195.17 |
5.6K |
| 15:09 |
6,195.23 |
6,195.23 |
6,194.46 |
6,194.46 |
3.5K |
| 15:10 |
6,194.38 |
6,194.38 |
6,193.30 |
6,194.37 |
15.3K |
| 15:11 |
6,194.81 |
6,194.81 |
6,193.78 |
6,194.16 |
8.3K |
| 15:12 |
6,195.12 |
6,196.82 |
6,195.12 |
6,196.75 |
4.9K |
| 15:13 |
6,196.69 |
6,196.69 |
6,195.00 |
6,195.14 |
5.7K |
| 15:14 |
6,194.65 |
6,195.05 |
6,194.65 |
6,194.66 |
4.3K |
| 15:15 |
6,194.66 |
6,194.66 |
6,193.53 |
6,193.53 |
6.2K |
| 15:16 |
6,193.56 |
6,193.56 |
6,192.65 |
6,192.65 |
13.4K |
| 15:17 |
6,191.63 |
6,192.85 |
6,191.27 |
6,191.27 |
32.4K |
| 15:18 |
6,191.46 |
6,191.77 |
6,190.49 |
6,190.49 |
8.6K |
| 15:19 |
6,191.19 |
6,191.19 |
6,189.77 |
6,189.77 |
6.7K |
| 15:20 |
6,190.05 |
6,190.05 |
6,187.56 |
6,187.56 |
11.3K |
| 15:21 |
6,186.46 |
6,186.95 |
6,186.15 |
6,186.64 |
13.8K |
| 15:22 |
6,186.90 |
6,187.72 |
6,186.42 |
6,186.42 |
15.6K |
| 15:23 |
6,185.30 |
6,185.70 |
6,184.92 |
6,184.92 |
8.7K |
| 15:24 |
6,184.16 |
6,184.33 |
6,183.05 |
6,183.05 |
9.1K |
| 15:25 |
6,180.42 |
6,183.27 |
6,180.42 |
6,183.27 |
20.3K |
| 15:26 |
6,182.94 |
6,183.55 |
6,181.77 |
6,183.55 |
13.8K |
| 15:27 |
6,182.71 |
6,182.71 |
6,181.71 |
6,181.97 |
14.1K |
| 15:28 |
6,181.99 |
6,183.35 |
6,181.99 |
6,183.14 |
9.5K |
| 15:29 |
6,182.28 |
6,182.28 |
6,180.85 |
6,180.85 |
6.6K |
| 15:30 |
6,180.47 |
6,180.47 |
6,178.69 |
6,178.69 |
20.5K |
| 15:31 |
6,180.02 |
6,181.38 |
6,179.87 |
6,181.38 |
11.0K |
| 15:32 |
6,181.38 |
6,182.03 |
6,181.26 |
6,181.38 |
8.4K |
| 15:33 |
6,179.53 |
6,179.53 |
6,178.83 |
6,179.22 |
16.2K |
| 15:34 |
6,180.78 |
6,180.78 |
6,178.94 |
6,178.94 |
18.0K |
| 15:35 |
6,178.57 |
6,178.73 |
6,176.29 |
6,176.29 |
26.4K |
| 15:36 |
6,173.36 |
6,173.99 |
6,172.65 |
6,173.99 |
45.7K |
| 15:37 |
6,174.00 |
6,175.94 |
6,174.00 |
6,175.94 |
12.4K |
| 15:38 |
6,175.42 |
6,176.38 |
6,174.85 |
6,175.23 |
18.7K |
| 15:39 |
6,175.05 |
6,175.05 |
6,174.57 |
6,174.57 |
9.4K |
| 15:40 |
6,175.32 |
6,176.26 |
6,175.08 |
6,176.26 |
11.2K |
| 15:41 |
6,176.59 |
6,177.47 |
6,176.41 |
6,177.47 |
15.7K |
| 15:42 |
6,176.20 |
6,177.13 |
6,176.20 |
6,177.13 |
13.1K |
| 15:43 |
6,176.77 |
6,176.77 |
6,175.49 |
6,175.80 |
15.8K |
| 15:44 |
6,175.12 |
6,175.12 |
6,174.40 |
6,174.67 |
13.9K |
| 15:45 |
6,175.06 |
6,176.92 |
6,175.06 |
6,176.92 |
19.7K |
| 15:46 |
6,177.23 |
6,177.23 |
6,174.83 |
6,174.83 |
20.6K |
| 15:47 |
6,174.02 |
6,176.78 |
6,174.02 |
6,176.38 |
18.8K |
| 15:48 |
6,176.76 |
6,177.89 |
6,176.34 |
6,177.89 |
12.9K |
| 15:49 |
6,179.01 |
6,179.01 |
6,177.86 |
6,177.86 |
13.8K |
| 15:50 |
6,179.17 |
6,181.88 |
6,178.73 |
6,181.88 |
69.4K |
| 15:51 |
6,180.88 |
6,180.88 |
6,177.82 |
6,177.82 |
31.4K |
| 15:52 |
6,178.01 |
6,178.46 |
6,177.48 |
6,178.46 |
28.7K |
| 15:53 |
6,178.54 |
6,180.07 |
6,178.54 |
6,180.07 |
24.5K |
| 15:54 |
6,181.09 |
6,183.42 |
6,181.09 |
6,183.42 |
32.2K |
| 15:55 |
6,184.12 |
6,184.33 |
6,181.89 |
6,184.33 |
74.2K |
| 15:56 |
6,185.30 |
6,185.30 |
6,182.85 |
6,184.33 |
85.7K |
| 15:57 |
6,183.59 |
6,185.67 |
6,183.59 |
6,183.95 |
54.2K |
| 15:58 |
6,184.02 |
6,185.62 |
6,184.02 |
6,184.10 |
72.3K |
| 15:59 |
6,186.02 |
6,187.58 |
6,185.86 |
6,187.58 |
135.8K |
| 16:00 |
6,187.00 |
6,187.00 |
6,185.34 |
6,185.34 |
3,162.7K |
| 16:01 |
6,185.34 |
6,185.34 |
6,185.34 |
6,185.34 |
40.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|