| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,230.06 |
6,238.62 |
6,230.06 |
6,237.80 |
78.9K |
| 09:31 |
6,237.48 |
6,247.67 |
6,237.48 |
6,247.67 |
5.2K |
| 09:32 |
6,247.46 |
6,253.79 |
6,247.46 |
6,253.36 |
22.9K |
| 09:33 |
6,256.11 |
6,256.11 |
6,251.45 |
6,251.45 |
12.6K |
| 09:34 |
6,249.32 |
6,249.32 |
6,242.97 |
6,245.28 |
4.9K |
| 09:35 |
6,246.05 |
6,248.83 |
6,244.25 |
6,248.83 |
2.8K |
| 09:36 |
6,249.75 |
6,252.16 |
6,249.75 |
6,252.16 |
4.5K |
| 09:37 |
6,252.15 |
6,253.42 |
6,252.15 |
6,253.42 |
7.4K |
| 09:38 |
6,253.81 |
6,257.52 |
6,253.81 |
6,257.52 |
4.0K |
| 09:39 |
6,259.39 |
6,262.77 |
6,259.39 |
6,262.77 |
12.7K |
| 09:40 |
6,263.07 |
6,268.60 |
6,259.96 |
6,268.60 |
10.1K |
| 09:41 |
6,270.35 |
6,270.93 |
6,270.35 |
6,270.35 |
5.9K |
| 09:42 |
6,268.81 |
6,269.71 |
6,268.81 |
6,269.71 |
3.7K |
| 09:43 |
6,270.69 |
6,270.69 |
6,268.47 |
6,268.53 |
7.6K |
| 09:44 |
6,270.54 |
6,271.24 |
6,269.94 |
6,271.09 |
5.7K |
| 09:45 |
6,270.94 |
6,271.25 |
6,266.48 |
6,266.48 |
11.3K |
| 09:46 |
6,266.57 |
6,270.85 |
6,266.57 |
6,270.85 |
7.7K |
| 09:47 |
6,268.89 |
6,269.64 |
6,268.89 |
6,269.64 |
3.5K |
| 09:48 |
6,269.64 |
6,269.64 |
6,269.03 |
6,269.07 |
3.4K |
| 09:49 |
6,269.68 |
6,269.68 |
6,267.30 |
6,267.30 |
13.5K |
| 09:50 |
6,269.21 |
6,270.76 |
6,269.09 |
6,269.09 |
16.7K |
| 09:51 |
6,269.21 |
6,270.90 |
6,268.55 |
6,270.90 |
10.1K |
| 09:52 |
6,270.95 |
6,270.95 |
6,269.25 |
6,269.25 |
4.8K |
| 09:53 |
6,268.76 |
6,268.76 |
6,265.29 |
6,265.29 |
5.7K |
| 09:54 |
6,266.36 |
6,266.36 |
6,261.85 |
6,261.85 |
2.7K |
| 09:55 |
6,261.67 |
6,261.67 |
6,259.39 |
6,261.32 |
6.7K |
| 09:56 |
6,260.55 |
6,261.07 |
6,260.06 |
6,260.06 |
4.6K |
| 09:57 |
6,261.08 |
6,264.33 |
6,260.94 |
6,264.33 |
8.0K |
| 09:58 |
6,264.20 |
6,264.20 |
6,262.17 |
6,262.17 |
6.1K |
| 09:59 |
6,262.54 |
6,262.54 |
6,259.72 |
6,259.72 |
7.6K |
| 10:00 |
6,257.39 |
6,258.84 |
6,256.11 |
6,256.11 |
34.6K |
| 10:01 |
6,256.85 |
6,259.50 |
6,256.85 |
6,258.02 |
6.3K |
| 10:02 |
6,256.84 |
6,258.86 |
6,256.84 |
6,257.71 |
8.2K |
| 10:03 |
6,258.48 |
6,261.92 |
6,258.21 |
6,261.92 |
2.5K |
| 10:04 |
6,261.18 |
6,262.49 |
6,261.18 |
6,262.49 |
11.9K |
| 10:05 |
6,264.79 |
6,265.47 |
6,264.79 |
6,265.32 |
10.7K |
| 10:06 |
6,263.39 |
6,263.85 |
6,263.39 |
6,263.56 |
7.8K |
| 10:07 |
6,263.17 |
6,266.10 |
6,263.17 |
6,265.12 |
4.7K |
| 10:08 |
6,264.61 |
6,265.71 |
6,264.61 |
6,265.65 |
8.9K |
| 10:09 |
6,265.84 |
6,266.23 |
6,265.84 |
6,266.14 |
10.2K |
| 10:10 |
6,265.37 |
6,265.98 |
6,264.89 |
6,265.56 |
5.8K |
| 10:11 |
6,265.93 |
6,268.96 |
6,265.67 |
6,265.67 |
11.6K |
| 10:12 |
6,265.42 |
6,265.62 |
6,264.65 |
6,265.62 |
9.9K |
| 10:13 |
6,267.00 |
6,267.50 |
6,266.87 |
6,267.50 |
5.0K |
| 10:14 |
6,268.39 |
6,269.91 |
6,268.39 |
6,269.38 |
4.2K |
| 10:15 |
6,272.99 |
6,274.47 |
6,272.15 |
6,274.47 |
8.2K |
| 10:16 |
6,274.89 |
6,275.66 |
6,274.76 |
6,275.66 |
14.1K |
| 10:17 |
6,275.66 |
6,277.49 |
6,275.66 |
6,277.10 |
3.1K |
| 10:18 |
6,277.51 |
6,280.89 |
6,277.51 |
6,280.89 |
7.4K |
| 10:19 |
6,282.47 |
6,282.64 |
6,281.90 |
6,282.64 |
24.1K |
| 10:20 |
6,283.42 |
6,284.09 |
6,283.42 |
6,284.09 |
8.4K |
| 10:21 |
6,284.47 |
6,287.90 |
6,284.47 |
6,287.90 |
14.1K |
| 10:22 |
6,288.26 |
6,288.57 |
6,288.26 |
6,288.46 |
9.4K |
| 10:23 |
6,288.36 |
6,291.41 |
6,288.36 |
6,291.41 |
11.0K |
| 10:24 |
6,292.33 |
6,294.93 |
6,292.33 |
6,294.77 |
9.8K |
| 10:25 |
6,294.57 |
6,296.49 |
6,294.57 |
6,296.49 |
5.2K |
| 10:26 |
6,296.30 |
6,296.83 |
6,296.06 |
6,296.06 |
4.7K |
| 10:27 |
6,295.87 |
6,295.87 |
6,293.82 |
6,294.45 |
16.6K |
| 10:28 |
6,295.06 |
6,295.06 |
6,289.96 |
6,289.96 |
4.9K |
| 10:29 |
6,289.85 |
6,291.64 |
6,289.85 |
6,290.37 |
7.3K |
| 10:30 |
6,289.35 |
6,291.15 |
6,289.35 |
6,291.15 |
11.4K |
| 10:31 |
6,292.16 |
6,292.16 |
6,289.35 |
6,289.35 |
7.8K |
| 10:32 |
6,288.17 |
6,288.17 |
6,285.83 |
6,285.83 |
8.5K |
| 10:33 |
6,286.31 |
6,290.57 |
6,286.31 |
6,289.63 |
17.9K |
| 10:34 |
6,290.79 |
6,293.35 |
6,290.79 |
6,293.35 |
13.3K |
| 10:35 |
6,293.79 |
6,294.01 |
6,293.32 |
6,293.62 |
9.4K |
| 10:36 |
6,289.53 |
6,290.43 |
6,289.53 |
6,290.16 |
6.0K |
| 10:37 |
6,290.16 |
6,292.30 |
6,290.16 |
6,292.30 |
13.2K |
| 10:38 |
6,292.22 |
6,292.22 |
6,291.36 |
6,291.36 |
17.6K |
| 10:39 |
6,291.51 |
6,292.36 |
6,290.87 |
6,291.96 |
5.4K |
| 10:40 |
6,290.59 |
6,290.59 |
6,287.75 |
6,287.75 |
8.8K |
| 10:41 |
6,286.69 |
6,286.69 |
6,282.78 |
6,282.78 |
8.6K |
| 10:42 |
6,282.45 |
6,283.82 |
6,282.05 |
6,283.82 |
12.1K |
| 10:43 |
6,286.05 |
6,287.05 |
6,285.77 |
6,287.05 |
8.6K |
| 10:44 |
6,288.06 |
6,288.75 |
6,287.70 |
6,288.45 |
12.1K |
| 10:45 |
6,288.37 |
6,289.65 |
6,288.25 |
6,289.65 |
11.6K |
| 10:46 |
6,289.59 |
6,289.98 |
6,289.46 |
6,289.98 |
3.9K |
| 10:47 |
6,290.60 |
6,290.71 |
6,289.38 |
6,290.15 |
12.0K |
| 10:48 |
6,290.15 |
6,290.18 |
6,289.39 |
6,290.18 |
12.3K |
| 10:49 |
6,290.49 |
6,290.49 |
6,288.40 |
6,288.40 |
14.2K |
| 10:50 |
6,288.97 |
6,293.11 |
6,288.97 |
6,293.11 |
6.7K |
| 10:51 |
6,292.72 |
6,294.19 |
6,292.72 |
6,294.19 |
9.0K |
| 10:52 |
6,295.05 |
6,297.05 |
6,295.05 |
6,296.98 |
19.8K |
| 10:53 |
6,296.96 |
6,296.96 |
6,294.51 |
6,294.51 |
7.5K |
| 10:54 |
6,293.25 |
6,293.63 |
6,293.25 |
6,293.48 |
6.8K |
| 10:55 |
6,293.70 |
6,293.97 |
6,293.18 |
6,293.97 |
7.1K |
| 10:56 |
6,294.93 |
6,294.93 |
6,292.13 |
6,292.13 |
13.6K |
| 10:57 |
6,292.81 |
6,293.20 |
6,292.81 |
6,292.84 |
6.6K |
| 10:58 |
6,293.21 |
6,293.96 |
6,293.21 |
6,293.96 |
5.9K |
| 10:59 |
6,293.33 |
6,293.57 |
6,293.33 |
6,293.57 |
6.7K |
| 11:00 |
6,293.93 |
6,295.89 |
6,293.93 |
6,295.30 |
6.8K |
| 11:01 |
6,293.58 |
6,293.58 |
6,292.37 |
6,292.94 |
14.5K |
| 11:02 |
6,292.94 |
6,292.94 |
6,291.19 |
6,291.69 |
14.5K |
| 11:03 |
6,290.27 |
6,290.41 |
6,289.56 |
6,289.56 |
8.9K |
| 11:04 |
6,289.84 |
6,290.73 |
6,289.58 |
6,290.73 |
12.8K |
| 11:05 |
6,290.89 |
6,290.89 |
6,289.51 |
6,289.51 |
4.0K |
| 11:06 |
6,291.60 |
6,291.60 |
6,290.20 |
6,290.20 |
4.6K |
| 11:07 |
6,289.32 |
6,290.26 |
6,289.32 |
6,290.26 |
6.8K |
| 11:08 |
6,290.84 |
6,291.24 |
6,290.73 |
6,290.73 |
10.6K |
| 11:09 |
6,290.41 |
6,290.92 |
6,290.08 |
6,290.08 |
8.2K |
| 11:10 |
6,290.55 |
6,290.79 |
6,288.97 |
6,288.97 |
5.4K |
| 11:11 |
6,289.16 |
6,289.16 |
6,288.48 |
6,288.78 |
5.6K |
| 11:12 |
6,288.59 |
6,289.47 |
6,288.59 |
6,289.28 |
7.5K |
| 11:13 |
6,290.18 |
6,290.44 |
6,289.85 |
6,290.44 |
5.2K |
| 11:14 |
6,290.25 |
6,290.44 |
6,289.41 |
6,289.77 |
7.3K |
| 11:15 |
6,290.03 |
6,291.50 |
6,286.94 |
6,288.43 |
8.4K |
| 11:16 |
6,287.72 |
6,288.75 |
6,287.72 |
6,288.21 |
15.7K |
| 11:17 |
6,285.83 |
6,285.83 |
6,283.88 |
6,284.75 |
10.5K |
| 11:18 |
6,283.98 |
6,284.02 |
6,283.23 |
6,284.02 |
3.8K |
| 11:19 |
6,283.78 |
6,285.84 |
6,283.78 |
6,285.84 |
7.4K |
| 11:20 |
6,285.58 |
6,286.30 |
6,285.58 |
6,286.30 |
5.5K |
| 11:21 |
6,286.28 |
6,286.99 |
6,286.28 |
6,286.99 |
12.3K |
| 11:22 |
6,284.78 |
6,284.78 |
6,283.75 |
6,284.13 |
12.5K |
| 11:23 |
6,283.93 |
6,284.38 |
6,283.61 |
6,284.13 |
7.4K |
| 11:24 |
6,285.47 |
6,285.47 |
6,284.12 |
6,284.87 |
10.8K |
| 11:25 |
6,284.60 |
6,284.60 |
6,283.25 |
6,284.44 |
12.4K |
| 11:26 |
6,284.48 |
6,284.79 |
6,284.09 |
6,284.57 |
10.5K |
| 11:27 |
6,284.13 |
6,284.86 |
6,283.96 |
6,284.85 |
10.0K |
| 11:28 |
6,285.02 |
6,285.02 |
6,282.03 |
6,282.03 |
6.2K |
| 11:29 |
6,281.15 |
6,281.60 |
6,280.83 |
6,281.60 |
9.1K |
| 11:30 |
6,281.30 |
6,281.33 |
6,280.20 |
6,280.20 |
9.8K |
| 11:31 |
6,280.08 |
6,280.91 |
6,278.27 |
6,278.79 |
8.4K |
| 11:32 |
6,280.03 |
6,281.76 |
6,280.00 |
6,281.76 |
9.1K |
| 11:33 |
6,282.69 |
6,282.69 |
6,279.31 |
6,280.64 |
8.4K |
| 11:34 |
6,281.03 |
6,281.06 |
6,279.70 |
6,279.70 |
16.6K |
| 11:35 |
6,279.55 |
6,279.55 |
6,279.32 |
6,279.39 |
8.2K |
| 11:36 |
6,276.93 |
6,277.94 |
6,276.93 |
6,277.94 |
9.6K |
| 11:37 |
6,278.74 |
6,279.20 |
6,278.46 |
6,279.20 |
10.4K |
| 11:38 |
6,278.99 |
6,278.99 |
6,277.69 |
6,277.69 |
5.7K |
| 11:39 |
6,278.39 |
6,278.52 |
6,277.64 |
6,277.64 |
13.1K |
| 11:40 |
6,277.65 |
6,277.65 |
6,276.36 |
6,276.36 |
6.2K |
| 11:41 |
6,276.34 |
6,279.36 |
6,276.34 |
6,279.36 |
14.9K |
| 11:42 |
6,279.31 |
6,279.31 |
6,278.71 |
6,279.03 |
6.7K |
| 11:43 |
6,278.84 |
6,279.23 |
6,278.84 |
6,279.21 |
5.7K |
| 11:44 |
6,279.21 |
6,279.21 |
6,276.80 |
6,276.80 |
5.7K |
| 11:45 |
6,276.80 |
6,278.01 |
6,276.69 |
6,278.01 |
4.1K |
| 11:46 |
6,277.24 |
6,277.71 |
6,276.94 |
6,276.94 |
3.6K |
| 11:47 |
6,276.94 |
6,277.33 |
6,276.34 |
6,276.34 |
2.8K |
| 11:48 |
6,276.53 |
6,278.29 |
6,276.53 |
6,277.87 |
3.6K |
| 11:49 |
6,277.42 |
6,277.42 |
6,276.74 |
6,276.74 |
3.3K |
| 11:50 |
6,277.04 |
6,277.04 |
6,276.78 |
6,276.78 |
3.5K |
| 11:51 |
6,276.97 |
6,277.86 |
6,276.97 |
6,277.22 |
3.4K |
| 11:52 |
6,276.24 |
6,277.14 |
6,276.24 |
6,276.76 |
12.6K |
| 11:53 |
6,277.51 |
6,278.87 |
6,277.51 |
6,278.87 |
8.8K |
| 11:54 |
6,278.93 |
6,278.93 |
6,276.73 |
6,276.73 |
7.9K |
| 11:55 |
6,276.14 |
6,277.25 |
6,275.84 |
6,277.25 |
5.8K |
| 11:56 |
6,276.83 |
6,276.83 |
6,275.89 |
6,275.89 |
4.0K |
| 11:57 |
6,275.25 |
6,275.25 |
6,274.86 |
6,274.86 |
4.1K |
| 11:58 |
6,272.62 |
6,273.44 |
6,272.62 |
6,273.44 |
25.5K |
| 11:59 |
6,274.34 |
6,274.34 |
6,272.59 |
6,272.59 |
6.7K |
| 12:00 |
6,272.78 |
6,272.78 |
6,272.02 |
6,272.02 |
2.7K |
| 12:01 |
6,272.21 |
6,272.21 |
6,270.39 |
6,270.39 |
3.2K |
| 12:02 |
6,269.83 |
6,269.83 |
6,268.55 |
6,268.74 |
4.3K |
| 12:03 |
6,268.55 |
6,268.55 |
6,265.59 |
6,265.59 |
19.4K |
| 12:04 |
6,265.78 |
6,265.89 |
6,265.41 |
6,265.41 |
10.4K |
| 12:05 |
6,265.41 |
6,266.53 |
6,265.15 |
6,266.53 |
13.7K |
| 12:06 |
6,265.93 |
6,266.19 |
6,263.67 |
6,263.91 |
3.8K |
| 12:07 |
6,263.91 |
6,263.91 |
6,262.95 |
6,262.95 |
2.1K |
| 12:08 |
6,263.21 |
6,263.33 |
6,263.09 |
6,263.09 |
2.9K |
| 12:09 |
6,262.96 |
6,263.16 |
6,262.96 |
6,262.96 |
0.8K |
| 12:10 |
6,262.58 |
6,263.08 |
6,262.58 |
6,262.94 |
7.1K |
| 12:11 |
6,261.66 |
6,261.70 |
6,259.26 |
6,259.26 |
9.7K |
| 12:12 |
6,260.49 |
6,260.87 |
6,259.94 |
6,260.13 |
7.9K |
| 12:13 |
6,259.50 |
6,259.72 |
6,259.50 |
6,259.72 |
6.8K |
| 12:14 |
6,259.33 |
6,259.53 |
6,259.33 |
6,259.53 |
6.3K |
| 12:15 |
6,259.46 |
6,261.06 |
6,259.46 |
6,261.06 |
4.4K |
| 12:16 |
6,261.81 |
6,261.81 |
6,260.28 |
6,260.28 |
4.9K |
| 12:17 |
6,260.36 |
6,260.36 |
6,259.59 |
6,259.90 |
3.0K |
| 12:18 |
6,259.51 |
6,259.90 |
6,259.51 |
6,259.67 |
9.2K |
| 12:19 |
6,259.45 |
6,259.70 |
6,258.83 |
6,259.70 |
4.3K |
| 12:20 |
6,259.44 |
6,259.44 |
6,259.42 |
6,259.42 |
2.0K |
| 12:21 |
6,258.81 |
6,258.88 |
6,258.03 |
6,258.03 |
2.0K |
| 12:22 |
6,257.82 |
6,257.82 |
6,257.39 |
6,257.80 |
9.5K |
| 12:23 |
6,257.82 |
6,257.82 |
6,257.50 |
6,257.50 |
4.4K |
| 12:24 |
6,257.69 |
6,258.59 |
6,257.69 |
6,258.59 |
1.3K |
| 12:25 |
6,260.32 |
6,260.48 |
6,260.01 |
6,260.48 |
5.0K |
| 12:26 |
6,260.48 |
6,260.48 |
6,259.67 |
6,259.74 |
12.4K |
| 12:27 |
6,259.62 |
6,259.62 |
6,258.58 |
6,258.58 |
9.3K |
| 12:28 |
6,258.37 |
6,258.37 |
6,257.74 |
6,257.74 |
6.5K |
| 12:29 |
6,258.50 |
6,259.27 |
6,258.50 |
6,258.58 |
5.9K |
| 12:30 |
6,258.58 |
6,259.39 |
6,258.45 |
6,259.39 |
5.0K |
| 12:31 |
6,259.97 |
6,259.97 |
6,259.63 |
6,259.63 |
3.7K |
| 12:32 |
6,259.63 |
6,259.63 |
6,259.25 |
6,259.25 |
0.3K |
| 12:33 |
6,259.25 |
6,259.25 |
6,257.67 |
6,257.67 |
3.9K |
| 12:34 |
6,257.35 |
6,257.35 |
6,256.11 |
6,256.11 |
15.4K |
| 12:35 |
6,255.84 |
6,256.37 |
6,255.72 |
6,256.37 |
2.5K |
| 12:36 |
6,258.57 |
6,258.81 |
6,258.25 |
6,258.25 |
7.0K |
| 12:37 |
6,257.88 |
6,257.88 |
6,257.23 |
6,257.23 |
3.0K |
| 12:38 |
6,257.23 |
6,257.23 |
6,255.99 |
6,255.99 |
2.9K |
| 12:39 |
6,255.97 |
6,256.03 |
6,255.51 |
6,255.51 |
1.1K |
| 12:40 |
6,255.85 |
6,255.91 |
6,253.89 |
6,254.26 |
4.9K |
| 12:41 |
6,254.90 |
6,255.28 |
6,254.90 |
6,255.28 |
3.9K |
| 12:42 |
6,255.16 |
6,255.16 |
6,254.25 |
6,254.25 |
2.9K |
| 12:43 |
6,254.25 |
6,254.43 |
6,253.80 |
6,254.43 |
2.2K |
| 12:44 |
6,254.41 |
6,254.78 |
6,254.41 |
6,254.78 |
2.8K |
| 12:45 |
6,256.14 |
6,256.14 |
6,254.82 |
6,254.82 |
5.9K |
| 12:46 |
6,254.45 |
6,254.45 |
6,253.66 |
6,253.66 |
1.5K |
| 12:47 |
6,253.71 |
6,254.22 |
6,253.71 |
6,254.22 |
2.7K |
| 12:48 |
6,254.60 |
6,255.50 |
6,254.60 |
6,255.44 |
2.5K |
| 12:49 |
6,256.31 |
6,256.31 |
6,255.93 |
6,255.98 |
1.5K |
| 12:50 |
6,255.98 |
6,256.68 |
6,255.98 |
6,256.68 |
2.7K |
| 12:51 |
6,257.07 |
6,257.16 |
6,255.89 |
6,255.89 |
6.6K |
| 12:52 |
6,256.54 |
6,256.54 |
6,255.87 |
6,255.87 |
8.4K |
| 12:53 |
6,254.47 |
6,254.47 |
6,254.40 |
6,254.43 |
2.9K |
| 12:54 |
6,253.92 |
6,254.30 |
6,253.92 |
6,254.30 |
5.6K |
| 12:55 |
6,254.24 |
6,254.24 |
6,253.76 |
6,253.76 |
3.5K |
| 12:56 |
6,254.28 |
6,254.28 |
6,252.76 |
6,253.02 |
13.3K |
| 12:57 |
6,251.09 |
6,251.09 |
6,249.84 |
6,249.84 |
7.9K |
| 12:58 |
6,249.84 |
6,249.84 |
6,248.95 |
6,249.33 |
2.4K |
| 12:59 |
6,249.33 |
6,250.29 |
6,249.33 |
6,249.58 |
4.9K |
| 13:00 |
6,249.58 |
6,251.50 |
6,249.58 |
6,251.21 |
6.9K |
| 13:01 |
6,251.17 |
6,252.84 |
6,251.17 |
6,252.33 |
2.6K |
| 13:02 |
6,252.33 |
6,252.33 |
6,250.79 |
6,250.79 |
5.0K |
| 13:03 |
6,250.28 |
6,250.44 |
6,250.28 |
6,250.36 |
3.8K |
| 13:04 |
6,250.74 |
6,253.06 |
6,250.74 |
6,253.06 |
4.3K |
| 13:05 |
6,252.68 |
6,252.68 |
6,251.51 |
6,251.70 |
3.8K |
| 13:06 |
6,252.41 |
6,253.84 |
6,252.41 |
6,253.84 |
4.2K |
| 13:07 |
6,254.54 |
6,254.92 |
6,254.15 |
6,254.15 |
1.6K |
| 13:08 |
6,253.25 |
6,253.25 |
6,253.25 |
6,253.25 |
2.0K |
| 13:09 |
6,252.57 |
6,252.96 |
6,252.57 |
6,252.82 |
3.0K |
| 13:10 |
6,252.88 |
6,253.09 |
6,252.40 |
6,253.09 |
3.5K |
| 13:11 |
6,250.60 |
6,250.97 |
6,250.47 |
6,250.97 |
10.9K |
| 13:12 |
6,250.97 |
6,250.97 |
6,250.71 |
6,250.71 |
2.2K |
| 13:13 |
6,250.58 |
6,251.16 |
6,250.52 |
6,251.16 |
5.0K |
| 13:14 |
6,251.16 |
6,251.16 |
6,249.25 |
6,249.25 |
9.3K |
| 13:15 |
6,249.25 |
6,249.25 |
6,248.23 |
6,248.23 |
2.5K |
| 13:16 |
6,247.98 |
6,248.75 |
6,247.98 |
6,248.75 |
2.9K |
| 13:17 |
6,248.23 |
6,248.30 |
6,248.10 |
6,248.10 |
1.7K |
| 13:18 |
6,246.47 |
6,246.47 |
6,246.17 |
6,246.34 |
1.8K |
| 13:19 |
6,246.86 |
6,247.61 |
6,246.86 |
6,247.49 |
11.0K |
| 13:20 |
6,247.49 |
6,247.87 |
6,247.24 |
6,247.24 |
7.2K |
| 13:21 |
6,246.79 |
6,247.07 |
6,246.48 |
6,247.07 |
10.0K |
| 13:22 |
6,246.88 |
6,247.84 |
6,246.88 |
6,247.43 |
4.9K |
| 13:23 |
6,247.56 |
6,248.53 |
6,247.56 |
6,248.53 |
4.4K |
| 13:24 |
6,248.65 |
6,249.42 |
6,248.65 |
6,249.42 |
2.9K |
| 13:25 |
6,249.50 |
6,250.09 |
6,249.32 |
6,250.09 |
4.6K |
| 13:26 |
6,250.09 |
6,251.51 |
6,250.06 |
6,251.51 |
4.6K |
| 13:27 |
6,251.51 |
6,252.49 |
6,251.51 |
6,251.72 |
5.7K |
| 13:28 |
6,250.44 |
6,250.44 |
6,247.98 |
6,247.98 |
42.6K |
| 13:29 |
6,247.98 |
6,247.98 |
6,247.29 |
6,247.29 |
3.4K |
| 13:30 |
6,246.12 |
6,246.12 |
6,245.63 |
6,245.63 |
9.8K |
| 13:31 |
6,245.37 |
6,245.37 |
6,244.77 |
6,244.77 |
6.4K |
| 13:32 |
6,244.77 |
6,244.77 |
6,242.87 |
6,243.00 |
8.5K |
| 13:33 |
6,242.99 |
6,243.42 |
6,242.99 |
6,243.42 |
6.5K |
| 13:34 |
6,243.99 |
6,243.99 |
6,242.38 |
6,242.76 |
5.6K |
| 13:35 |
6,243.54 |
6,244.60 |
6,243.46 |
6,244.29 |
8.9K |
| 13:36 |
6,244.29 |
6,244.29 |
6,243.53 |
6,243.53 |
10.8K |
| 13:37 |
6,243.72 |
6,244.10 |
6,243.72 |
6,243.72 |
3.1K |
| 13:38 |
6,243.72 |
6,245.20 |
6,243.72 |
6,245.20 |
7.1K |
| 13:39 |
6,245.54 |
6,245.54 |
6,245.09 |
6,245.09 |
3.1K |
| 13:40 |
6,245.28 |
6,245.65 |
6,245.28 |
6,245.56 |
10.8K |
| 13:41 |
6,246.15 |
6,246.53 |
6,246.15 |
6,246.29 |
6.0K |
| 13:42 |
6,245.91 |
6,245.91 |
6,244.37 |
6,244.37 |
3.9K |
| 13:43 |
6,243.60 |
6,243.60 |
6,243.55 |
6,243.55 |
9.7K |
| 13:44 |
6,243.23 |
6,243.47 |
6,243.12 |
6,243.47 |
8.2K |
| 13:45 |
6,244.18 |
6,244.18 |
6,243.92 |
6,243.92 |
5.4K |
| 13:46 |
6,243.84 |
6,247.23 |
6,243.65 |
6,247.23 |
8.3K |
| 13:47 |
6,247.30 |
6,249.28 |
6,247.30 |
6,249.28 |
4.5K |
| 13:48 |
6,249.28 |
6,249.28 |
6,248.56 |
6,248.56 |
3.7K |
| 13:49 |
6,249.89 |
6,249.90 |
6,248.36 |
6,248.36 |
9.5K |
| 13:50 |
6,248.55 |
6,249.59 |
6,248.55 |
6,249.59 |
3.7K |
| 13:51 |
6,248.82 |
6,249.76 |
6,248.82 |
6,249.76 |
4.0K |
| 13:52 |
6,249.76 |
6,249.76 |
6,248.86 |
6,248.86 |
2.1K |
| 13:53 |
6,248.86 |
6,249.20 |
6,248.86 |
6,249.20 |
1.5K |
| 13:54 |
6,250.01 |
6,250.01 |
6,249.74 |
6,249.74 |
2.6K |
| 13:55 |
6,249.74 |
6,249.74 |
6,249.74 |
6,249.74 |
0.1K |
| 13:56 |
6,249.60 |
6,250.25 |
6,249.60 |
6,250.25 |
4.3K |
| 13:57 |
6,250.25 |
6,251.29 |
6,250.25 |
6,251.29 |
8.9K |
| 13:58 |
6,251.29 |
6,251.29 |
6,250.58 |
6,250.58 |
1.6K |
| 13:59 |
6,252.40 |
6,252.63 |
6,252.40 |
6,252.54 |
11.1K |
| 14:00 |
6,252.54 |
6,252.54 |
6,251.09 |
6,251.09 |
5.7K |
| 14:01 |
6,251.09 |
6,251.17 |
6,251.09 |
6,251.17 |
1.1K |
| 14:02 |
6,251.17 |
6,252.52 |
6,251.17 |
6,252.08 |
5.6K |
| 14:03 |
6,252.08 |
6,252.08 |
6,251.14 |
6,251.14 |
9.0K |
| 14:04 |
6,251.19 |
6,251.96 |
6,251.06 |
6,251.96 |
4.1K |
| 14:05 |
6,252.45 |
6,252.56 |
6,252.43 |
6,252.56 |
3.6K |
| 14:06 |
6,252.37 |
6,252.43 |
6,251.99 |
6,252.43 |
9.5K |
| 14:07 |
6,252.43 |
6,252.43 |
6,252.06 |
6,252.06 |
1.1K |
| 14:08 |
6,251.93 |
6,252.13 |
6,251.36 |
6,251.75 |
6.5K |
| 14:09 |
6,251.87 |
6,251.87 |
6,251.04 |
6,251.04 |
4.4K |
| 14:10 |
6,250.98 |
6,250.98 |
6,249.97 |
6,249.97 |
5.2K |
| 14:11 |
6,249.65 |
6,250.33 |
6,249.65 |
6,249.97 |
7.2K |
| 14:12 |
6,249.97 |
6,250.33 |
6,249.97 |
6,250.33 |
3.3K |
| 14:13 |
6,250.31 |
6,250.31 |
6,249.43 |
6,249.43 |
5.0K |
| 14:14 |
6,248.82 |
6,248.86 |
6,248.41 |
6,248.41 |
6.0K |
| 14:15 |
6,248.85 |
6,248.85 |
6,248.56 |
6,248.69 |
3.6K |
| 14:16 |
6,248.69 |
6,248.69 |
6,248.40 |
6,248.40 |
1.1K |
| 14:17 |
6,248.01 |
6,248.01 |
6,247.94 |
6,247.94 |
2.1K |
| 14:18 |
6,247.94 |
6,247.94 |
6,247.31 |
6,247.31 |
5.8K |
| 14:19 |
6,248.03 |
6,248.09 |
6,247.96 |
6,247.96 |
3.3K |
| 14:20 |
6,247.96 |
6,249.12 |
6,247.96 |
6,249.12 |
1.6K |
| 14:21 |
6,249.36 |
6,249.36 |
6,247.21 |
6,247.21 |
2.8K |
| 14:22 |
6,247.15 |
6,247.15 |
6,245.32 |
6,245.32 |
13.8K |
| 14:23 |
6,244.94 |
6,245.05 |
6,244.76 |
6,245.05 |
2.6K |
| 14:24 |
6,244.54 |
6,244.54 |
6,244.30 |
6,244.30 |
5.7K |
| 14:25 |
6,244.59 |
6,244.59 |
6,244.21 |
6,244.21 |
2.4K |
| 14:26 |
6,244.02 |
6,244.08 |
6,244.02 |
6,244.08 |
0.8K |
| 14:27 |
6,244.15 |
6,244.15 |
6,243.76 |
6,243.76 |
6.7K |
| 14:28 |
6,243.38 |
6,246.85 |
6,243.38 |
6,246.59 |
19.2K |
| 14:29 |
6,247.55 |
6,247.55 |
6,246.46 |
6,246.63 |
668.0K |
| 14:30 |
6,247.02 |
6,248.36 |
6,247.02 |
6,247.99 |
9.8K |
| 14:31 |
6,247.56 |
6,247.56 |
6,247.37 |
6,247.37 |
5.2K |
| 14:32 |
6,247.22 |
6,247.72 |
6,247.22 |
6,247.41 |
7.6K |
| 14:33 |
6,247.03 |
6,247.03 |
6,247.03 |
6,247.03 |
3.5K |
| 14:34 |
6,247.07 |
6,247.07 |
6,244.67 |
6,244.67 |
6.7K |
| 14:35 |
6,245.05 |
6,245.09 |
6,245.05 |
6,245.05 |
4.1K |
| 14:36 |
6,244.67 |
6,246.22 |
6,244.67 |
6,246.22 |
2.9K |
| 14:37 |
6,246.22 |
6,246.22 |
6,245.82 |
6,245.82 |
2.3K |
| 14:38 |
6,246.20 |
6,246.33 |
6,246.20 |
6,246.33 |
1.9K |
| 14:39 |
6,246.72 |
6,246.72 |
6,245.88 |
6,246.14 |
2.2K |
| 14:40 |
6,246.20 |
6,246.22 |
6,245.60 |
6,246.22 |
2.8K |
| 14:41 |
6,246.22 |
6,246.22 |
6,244.97 |
6,245.60 |
2.7K |
| 14:42 |
6,245.60 |
6,245.60 |
6,244.22 |
6,244.22 |
6.6K |
| 14:43 |
6,244.16 |
6,244.16 |
6,244.09 |
6,244.09 |
4.1K |
| 14:44 |
6,244.09 |
6,244.09 |
6,243.58 |
6,243.58 |
3.9K |
| 14:45 |
6,243.58 |
6,243.71 |
6,243.14 |
6,243.14 |
4.7K |
| 14:46 |
6,243.24 |
6,245.52 |
6,243.24 |
6,245.52 |
7.7K |
| 14:47 |
6,245.77 |
6,246.01 |
6,245.77 |
6,246.01 |
2.5K |
| 14:48 |
6,245.95 |
6,246.51 |
6,245.95 |
6,246.51 |
1.7K |
| 14:49 |
6,246.51 |
6,246.51 |
6,246.00 |
6,246.12 |
3.2K |
| 14:50 |
6,246.24 |
6,246.63 |
6,246.24 |
6,246.63 |
1.9K |
| 14:51 |
6,243.50 |
6,243.50 |
6,243.34 |
6,243.34 |
4.8K |
| 14:52 |
6,243.34 |
6,243.53 |
6,243.34 |
6,243.53 |
0.1K |
| 14:53 |
6,243.53 |
6,243.53 |
6,240.25 |
6,240.25 |
6.9K |
| 14:54 |
6,240.25 |
6,241.89 |
6,239.67 |
6,241.57 |
10.6K |
| 14:55 |
6,241.54 |
6,241.54 |
6,241.52 |
6,241.53 |
0.5K |
| 14:56 |
6,241.53 |
6,241.53 |
6,241.27 |
6,241.27 |
4.2K |
| 14:57 |
6,241.15 |
6,241.15 |
6,239.04 |
6,239.04 |
15.7K |
| 14:58 |
6,239.04 |
6,239.04 |
6,238.94 |
6,238.94 |
0.4K |
| 14:59 |
6,238.94 |
6,239.32 |
6,238.74 |
6,239.19 |
12.0K |
| 15:00 |
6,239.18 |
6,239.75 |
6,239.18 |
6,239.47 |
6.5K |
| 15:01 |
6,239.86 |
6,239.86 |
6,238.88 |
6,239.00 |
4.2K |
| 15:02 |
6,239.47 |
6,239.79 |
6,239.47 |
6,239.79 |
2.6K |
| 15:03 |
6,239.54 |
6,239.85 |
6,239.54 |
6,239.81 |
6.6K |
| 15:04 |
6,239.89 |
6,240.86 |
6,239.89 |
6,240.86 |
4.1K |
| 15:05 |
6,239.97 |
6,240.35 |
6,239.97 |
6,240.22 |
7.0K |
| 15:06 |
6,240.73 |
6,241.44 |
6,240.73 |
6,241.44 |
10.3K |
| 15:07 |
6,241.38 |
6,242.66 |
6,241.38 |
6,242.66 |
10.3K |
| 15:08 |
6,243.16 |
6,243.16 |
6,242.59 |
6,242.59 |
4.5K |
| 15:09 |
6,242.59 |
6,242.59 |
6,241.66 |
6,241.66 |
5.4K |
| 15:10 |
6,241.22 |
6,241.22 |
6,240.83 |
6,241.03 |
1.9K |
| 15:11 |
6,241.49 |
6,241.50 |
6,241.11 |
6,241.11 |
3.3K |
| 15:12 |
6,240.32 |
6,240.54 |
6,240.02 |
6,240.34 |
13.5K |
| 15:13 |
6,239.73 |
6,239.73 |
6,238.73 |
6,238.73 |
3.8K |
| 15:14 |
6,238.79 |
6,238.79 |
6,238.24 |
6,238.24 |
2.2K |
| 15:15 |
6,238.97 |
6,239.23 |
6,238.84 |
6,238.90 |
9.5K |
| 15:16 |
6,239.03 |
6,239.03 |
6,238.83 |
6,238.83 |
5.5K |
| 15:17 |
6,238.80 |
6,238.89 |
6,238.19 |
6,238.25 |
13.2K |
| 15:18 |
6,238.18 |
6,238.18 |
6,237.45 |
6,237.51 |
11.5K |
| 15:19 |
6,237.39 |
6,237.94 |
6,237.39 |
6,237.94 |
10.1K |
| 15:20 |
6,238.14 |
6,238.14 |
6,237.53 |
6,237.53 |
3.4K |
| 15:21 |
6,237.03 |
6,238.79 |
6,237.03 |
6,238.79 |
7.0K |
| 15:22 |
6,238.79 |
6,241.84 |
6,238.79 |
6,241.80 |
7.9K |
| 15:23 |
6,241.69 |
6,242.00 |
6,241.69 |
6,242.00 |
7.9K |
| 15:24 |
6,242.15 |
6,242.34 |
6,242.15 |
6,242.28 |
6.3K |
| 15:25 |
6,241.33 |
6,241.62 |
6,241.19 |
6,241.36 |
13.3K |
| 15:26 |
6,241.66 |
6,242.72 |
6,241.03 |
6,241.03 |
10.8K |
| 15:27 |
6,241.16 |
6,241.16 |
6,239.42 |
6,239.42 |
8.3K |
| 15:28 |
6,239.48 |
6,239.54 |
6,239.29 |
6,239.30 |
8.0K |
| 15:29 |
6,239.16 |
6,239.35 |
6,239.16 |
6,239.35 |
4.0K |
| 15:30 |
6,237.43 |
6,238.77 |
6,237.43 |
6,238.77 |
13.7K |
| 15:31 |
6,238.58 |
6,239.03 |
6,238.58 |
6,239.03 |
1.9K |
| 15:32 |
6,237.34 |
6,238.59 |
6,237.34 |
6,238.59 |
21.4K |
| 15:33 |
6,238.96 |
6,240.23 |
6,238.96 |
6,240.10 |
9.6K |
| 15:34 |
6,240.29 |
6,242.58 |
6,240.29 |
6,242.51 |
7.1K |
| 15:35 |
6,241.75 |
6,243.41 |
6,240.25 |
6,243.41 |
49.6K |
| 15:36 |
6,243.53 |
6,243.53 |
6,242.87 |
6,243.07 |
11.6K |
| 15:37 |
6,243.07 |
6,245.25 |
6,242.68 |
6,245.25 |
15.1K |
| 15:38 |
6,245.81 |
6,245.81 |
6,245.59 |
6,245.71 |
9.7K |
| 15:39 |
6,245.35 |
6,245.58 |
6,243.06 |
6,243.06 |
38.2K |
| 15:40 |
6,243.51 |
6,243.80 |
6,242.40 |
6,242.40 |
27.3K |
| 15:41 |
6,242.65 |
6,243.22 |
6,242.65 |
6,243.17 |
8.3K |
| 15:42 |
6,243.05 |
6,243.05 |
6,242.42 |
6,242.79 |
8.9K |
| 15:43 |
6,242.73 |
6,242.73 |
6,242.37 |
6,242.44 |
13.1K |
| 15:44 |
6,242.61 |
6,243.22 |
6,242.61 |
6,243.04 |
12.8K |
| 15:45 |
6,243.18 |
6,245.28 |
6,243.18 |
6,245.28 |
25.0K |
| 15:46 |
6,245.12 |
6,245.12 |
6,244.63 |
6,244.63 |
19.8K |
| 15:47 |
6,244.82 |
6,244.82 |
6,243.27 |
6,243.27 |
16.0K |
| 15:48 |
6,244.82 |
6,244.82 |
6,241.75 |
6,241.75 |
9.3K |
| 15:49 |
6,240.95 |
6,241.05 |
6,240.61 |
6,240.82 |
7.9K |
| 15:50 |
6,242.37 |
6,252.77 |
6,242.37 |
6,252.77 |
107.1K |
| 15:51 |
6,251.45 |
6,251.45 |
6,248.86 |
6,248.86 |
21.4K |
| 15:52 |
6,248.48 |
6,248.91 |
6,248.21 |
6,248.91 |
32.6K |
| 15:53 |
6,249.40 |
6,249.62 |
6,249.40 |
6,249.60 |
21.0K |
| 15:54 |
6,250.31 |
6,250.52 |
6,249.86 |
6,250.52 |
25.8K |
| 15:55 |
6,250.33 |
6,250.33 |
6,248.87 |
6,248.87 |
57.1K |
| 15:56 |
6,250.91 |
6,251.38 |
6,248.31 |
6,248.31 |
82.8K |
| 15:57 |
6,247.47 |
6,249.17 |
6,247.47 |
6,247.73 |
61.3K |
| 15:58 |
6,247.95 |
6,248.30 |
6,247.72 |
6,247.72 |
60.4K |
| 15:59 |
6,248.25 |
6,249.38 |
6,248.24 |
6,249.38 |
113.4K |
| 16:00 |
6,249.61 |
6,249.61 |
6,249.23 |
6,249.23 |
13,365.9K |
| 16:01 |
6,249.23 |
6,249.23 |
6,249.23 |
6,249.23 |
9.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|