| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,249.23 |
6,257.77 |
6,240.68 |
6,251.09 |
64.6K |
| 09:31 |
6,251.73 |
6,255.82 |
6,251.73 |
6,253.25 |
12.4K |
| 09:32 |
6,255.56 |
6,256.12 |
6,255.35 |
6,255.85 |
7.8K |
| 09:33 |
6,257.39 |
6,257.39 |
6,252.38 |
6,252.38 |
8.1K |
| 09:34 |
6,251.71 |
6,251.71 |
6,248.38 |
6,249.54 |
5.3K |
| 09:35 |
6,247.19 |
6,247.19 |
6,244.95 |
6,244.95 |
8.0K |
| 09:36 |
6,244.44 |
6,244.44 |
6,242.13 |
6,242.90 |
7.7K |
| 09:37 |
6,243.87 |
6,244.31 |
6,243.49 |
6,243.89 |
13.9K |
| 09:38 |
6,244.47 |
6,247.67 |
6,244.47 |
6,247.67 |
5.0K |
| 09:39 |
6,248.06 |
6,248.06 |
6,247.55 |
6,247.94 |
1.5K |
| 09:40 |
6,247.82 |
6,249.84 |
6,247.39 |
6,249.84 |
8.9K |
| 09:41 |
6,249.84 |
6,250.37 |
6,249.60 |
6,249.60 |
6.1K |
| 09:42 |
6,248.85 |
6,250.44 |
6,248.85 |
6,250.21 |
6.2K |
| 09:43 |
6,246.53 |
6,250.00 |
6,245.65 |
6,250.00 |
6.9K |
| 09:44 |
6,249.49 |
6,249.49 |
6,249.25 |
6,249.28 |
2.5K |
| 09:45 |
6,248.97 |
6,250.33 |
6,247.68 |
6,247.68 |
5.8K |
| 09:46 |
6,247.00 |
6,247.00 |
6,244.27 |
6,244.27 |
5.7K |
| 09:47 |
6,242.72 |
6,244.68 |
6,242.72 |
6,244.68 |
5.2K |
| 09:48 |
6,244.50 |
6,244.50 |
6,240.05 |
6,240.05 |
9.2K |
| 09:49 |
6,240.49 |
6,240.49 |
6,238.88 |
6,238.88 |
10.1K |
| 09:50 |
6,239.08 |
6,244.42 |
6,239.08 |
6,244.42 |
13.7K |
| 09:51 |
6,246.43 |
6,247.68 |
6,246.05 |
6,246.05 |
6.4K |
| 09:52 |
6,244.78 |
6,247.56 |
6,244.78 |
6,247.15 |
4.1K |
| 09:53 |
6,247.97 |
6,247.97 |
6,246.56 |
6,247.33 |
5.2K |
| 09:54 |
6,247.14 |
6,247.14 |
6,246.28 |
6,246.28 |
4.6K |
| 09:55 |
6,245.41 |
6,245.98 |
6,245.41 |
6,245.98 |
6.3K |
| 09:56 |
6,246.63 |
6,248.18 |
6,246.63 |
6,247.92 |
4.9K |
| 09:57 |
6,247.92 |
6,247.92 |
6,244.71 |
6,244.71 |
3.9K |
| 09:58 |
6,243.96 |
6,244.35 |
6,243.58 |
6,243.58 |
4.5K |
| 09:59 |
6,243.01 |
6,243.01 |
6,237.46 |
6,237.60 |
11.4K |
| 10:00 |
6,236.83 |
6,239.83 |
6,235.68 |
6,239.44 |
20.4K |
| 10:01 |
6,239.77 |
6,241.45 |
6,239.77 |
6,241.45 |
12.4K |
| 10:02 |
6,240.24 |
6,240.24 |
6,237.54 |
6,237.54 |
6.3K |
| 10:03 |
6,236.96 |
6,237.04 |
6,236.46 |
6,236.46 |
4.0K |
| 10:04 |
6,237.88 |
6,237.88 |
6,237.74 |
6,237.74 |
1.3K |
| 10:05 |
6,237.64 |
6,243.72 |
6,237.64 |
6,243.72 |
19.6K |
| 10:06 |
6,243.73 |
6,245.97 |
6,243.04 |
6,245.97 |
4.0K |
| 10:07 |
6,248.81 |
6,249.23 |
6,248.46 |
6,249.23 |
8.6K |
| 10:08 |
6,247.03 |
6,247.88 |
6,246.91 |
6,247.88 |
11.7K |
| 10:09 |
6,247.58 |
6,248.19 |
6,247.58 |
6,247.81 |
2.6K |
| 10:10 |
6,247.14 |
6,248.94 |
6,247.14 |
6,248.77 |
6.3K |
| 10:11 |
6,249.10 |
6,249.10 |
6,246.82 |
6,247.14 |
4.8K |
| 10:12 |
6,250.97 |
6,250.97 |
6,250.20 |
6,250.20 |
4.1K |
| 10:13 |
6,250.58 |
6,252.63 |
6,250.58 |
6,252.63 |
5.9K |
| 10:14 |
6,252.63 |
6,252.63 |
6,250.94 |
6,250.94 |
4.3K |
| 10:15 |
6,250.55 |
6,250.93 |
6,250.35 |
6,250.35 |
4.4K |
| 10:16 |
6,250.35 |
6,250.93 |
6,249.77 |
6,249.77 |
4.5K |
| 10:17 |
6,249.53 |
6,249.53 |
6,247.92 |
6,249.34 |
19.7K |
| 10:18 |
6,248.71 |
6,249.04 |
6,248.71 |
6,249.04 |
2.1K |
| 10:19 |
6,249.04 |
6,249.04 |
6,248.10 |
6,248.10 |
21.8K |
| 10:20 |
6,247.71 |
6,248.34 |
6,247.71 |
6,248.34 |
1.5K |
| 10:21 |
6,248.98 |
6,248.98 |
6,243.64 |
6,243.64 |
12.3K |
| 10:22 |
6,241.91 |
6,242.32 |
6,240.41 |
6,242.32 |
6.8K |
| 10:23 |
6,242.16 |
6,242.64 |
6,242.16 |
6,242.26 |
5.9K |
| 10:24 |
6,242.26 |
6,242.26 |
6,240.49 |
6,240.49 |
2.4K |
| 10:25 |
6,240.49 |
6,240.49 |
6,236.28 |
6,237.05 |
14.4K |
| 10:26 |
6,237.82 |
6,238.46 |
6,237.43 |
6,238.04 |
2.4K |
| 10:27 |
6,237.71 |
6,238.13 |
6,237.00 |
6,237.00 |
10.2K |
| 10:28 |
6,236.70 |
6,236.70 |
6,235.78 |
6,235.78 |
3.1K |
| 10:29 |
6,235.78 |
6,235.78 |
6,234.92 |
6,234.92 |
6.7K |
| 10:30 |
6,235.30 |
6,237.55 |
6,235.30 |
6,237.55 |
9.4K |
| 10:31 |
6,239.41 |
6,239.65 |
6,238.71 |
6,238.73 |
12.1K |
| 10:32 |
6,238.27 |
6,238.69 |
6,238.27 |
6,238.45 |
3.0K |
| 10:33 |
6,237.43 |
6,238.13 |
6,237.43 |
6,238.13 |
1.8K |
| 10:34 |
6,238.71 |
6,238.71 |
6,236.09 |
6,236.36 |
5.5K |
| 10:35 |
6,236.86 |
6,237.25 |
6,236.63 |
6,236.63 |
8.6K |
| 10:36 |
6,236.05 |
6,240.54 |
6,236.05 |
6,240.54 |
8.7K |
| 10:37 |
6,240.54 |
6,243.84 |
6,240.52 |
6,243.54 |
8.5K |
| 10:38 |
6,243.54 |
6,244.07 |
6,243.54 |
6,244.07 |
3.1K |
| 10:39 |
6,245.22 |
6,245.22 |
6,244.30 |
6,245.13 |
3.7K |
| 10:40 |
6,245.32 |
6,246.46 |
6,245.32 |
6,246.46 |
2.2K |
| 10:41 |
6,246.46 |
6,247.14 |
6,246.46 |
6,246.75 |
2.1K |
| 10:42 |
6,247.39 |
6,248.34 |
6,246.84 |
6,246.84 |
3.6K |
| 10:43 |
6,246.45 |
6,247.76 |
6,246.23 |
6,247.76 |
4.9K |
| 10:44 |
6,248.27 |
6,250.04 |
6,248.27 |
6,250.04 |
2.6K |
| 10:45 |
6,249.42 |
6,251.34 |
6,249.42 |
6,251.34 |
6.8K |
| 10:46 |
6,252.50 |
6,252.62 |
6,252.50 |
6,252.62 |
5.8K |
| 10:47 |
6,252.30 |
6,252.30 |
6,250.98 |
6,252.13 |
13.4K |
| 10:48 |
6,251.87 |
6,251.93 |
6,251.87 |
6,251.93 |
3.5K |
| 10:49 |
6,251.87 |
6,251.87 |
6,249.19 |
6,249.19 |
3.4K |
| 10:50 |
6,249.19 |
6,249.19 |
6,248.64 |
6,248.64 |
8.3K |
| 10:51 |
6,248.64 |
6,250.29 |
6,248.64 |
6,250.29 |
3.7K |
| 10:52 |
6,249.40 |
6,249.40 |
6,248.84 |
6,248.84 |
3.8K |
| 10:53 |
6,248.84 |
6,250.18 |
6,248.84 |
6,250.18 |
3.2K |
| 10:54 |
6,250.18 |
6,251.60 |
6,250.18 |
6,251.60 |
3.0K |
| 10:55 |
6,251.84 |
6,253.45 |
6,251.84 |
6,253.45 |
3.9K |
| 10:56 |
6,253.45 |
6,253.45 |
6,253.31 |
6,253.43 |
1.1K |
| 10:57 |
6,254.20 |
6,254.20 |
6,253.31 |
6,253.38 |
7.2K |
| 10:58 |
6,253.65 |
6,253.93 |
6,253.65 |
6,253.93 |
3.7K |
| 10:59 |
6,255.16 |
6,255.67 |
6,254.74 |
6,255.67 |
12.6K |
| 11:00 |
6,255.60 |
6,256.01 |
6,255.47 |
6,256.01 |
3.9K |
| 11:01 |
6,255.95 |
6,255.95 |
6,255.44 |
6,255.44 |
5.2K |
| 11:02 |
6,255.44 |
6,255.44 |
6,254.49 |
6,254.49 |
5.9K |
| 11:03 |
6,254.68 |
6,254.68 |
6,254.23 |
6,254.23 |
1.3K |
| 11:04 |
6,253.43 |
6,253.43 |
6,252.36 |
6,252.36 |
7.0K |
| 11:05 |
6,252.17 |
6,252.17 |
6,251.60 |
6,251.79 |
11.3K |
| 11:06 |
6,251.33 |
6,251.85 |
6,250.90 |
6,251.85 |
4.9K |
| 11:07 |
6,252.49 |
6,252.49 |
6,251.90 |
6,251.90 |
1.0K |
| 11:08 |
6,251.52 |
6,251.77 |
6,251.16 |
6,251.77 |
1.7K |
| 11:09 |
6,252.26 |
6,253.73 |
6,252.26 |
6,253.61 |
2.3K |
| 11:10 |
6,253.49 |
6,253.49 |
6,252.84 |
6,252.84 |
4.2K |
| 11:11 |
6,252.84 |
6,252.84 |
6,251.54 |
6,251.54 |
6.0K |
| 11:12 |
6,251.69 |
6,251.69 |
6,251.30 |
6,251.56 |
6.4K |
| 11:13 |
6,250.95 |
6,251.66 |
6,250.95 |
6,251.66 |
1.5K |
| 11:14 |
6,251.60 |
6,255.10 |
6,251.47 |
6,255.10 |
5.9K |
| 11:15 |
6,255.72 |
6,257.13 |
6,255.72 |
6,257.13 |
6.9K |
| 11:16 |
6,257.16 |
6,257.88 |
6,257.03 |
6,257.88 |
6.9K |
| 11:17 |
6,257.88 |
6,257.88 |
6,256.92 |
6,256.92 |
1.7K |
| 11:18 |
6,256.83 |
6,256.84 |
6,254.69 |
6,254.69 |
12.6K |
| 11:19 |
6,253.79 |
6,254.85 |
6,253.41 |
6,254.85 |
6.0K |
| 11:20 |
6,254.46 |
6,255.62 |
6,254.34 |
6,255.62 |
1.3K |
| 11:21 |
6,256.00 |
6,257.10 |
6,256.00 |
6,256.73 |
19.4K |
| 11:22 |
6,256.58 |
6,256.58 |
6,255.62 |
6,255.88 |
7.0K |
| 11:23 |
6,255.88 |
6,255.94 |
6,254.22 |
6,254.22 |
2.8K |
| 11:24 |
6,254.94 |
6,254.94 |
6,254.08 |
6,254.08 |
7.1K |
| 11:25 |
6,254.08 |
6,254.08 |
6,253.52 |
6,253.65 |
5.1K |
| 11:26 |
6,253.78 |
6,253.78 |
6,253.20 |
6,253.40 |
6.9K |
| 11:27 |
6,255.84 |
6,257.47 |
6,255.84 |
6,257.47 |
10.3K |
| 11:28 |
6,257.47 |
6,259.63 |
6,257.47 |
6,259.63 |
9.2K |
| 11:29 |
6,259.95 |
6,259.95 |
6,259.02 |
6,259.02 |
5.1K |
| 11:30 |
6,259.15 |
6,262.67 |
6,259.15 |
6,261.90 |
4.9K |
| 11:31 |
6,260.68 |
6,261.26 |
6,260.46 |
6,260.46 |
5.9K |
| 11:32 |
6,260.20 |
6,260.39 |
6,260.20 |
6,260.25 |
1.2K |
| 11:33 |
6,258.88 |
6,259.04 |
6,258.78 |
6,258.78 |
8.8K |
| 11:34 |
6,258.40 |
6,258.78 |
6,258.40 |
6,258.67 |
2.7K |
| 11:35 |
6,258.49 |
6,258.49 |
6,256.93 |
6,256.93 |
5.5K |
| 11:36 |
6,257.24 |
6,258.76 |
6,257.00 |
6,258.76 |
6.9K |
| 11:37 |
6,259.29 |
6,260.07 |
6,259.29 |
6,260.07 |
3.3K |
| 11:38 |
6,260.34 |
6,260.72 |
6,260.26 |
6,260.26 |
4.7K |
| 11:39 |
6,260.26 |
6,261.01 |
6,260.26 |
6,260.70 |
2.0K |
| 11:40 |
6,260.08 |
6,261.60 |
6,260.08 |
6,261.09 |
2.4K |
| 11:41 |
6,261.15 |
6,261.15 |
6,260.67 |
6,261.15 |
8.9K |
| 11:42 |
6,261.06 |
6,262.47 |
6,260.41 |
6,262.47 |
7.9K |
| 11:43 |
6,263.04 |
6,263.94 |
6,263.04 |
6,263.44 |
4.3K |
| 11:44 |
6,263.65 |
6,263.97 |
6,263.65 |
6,263.79 |
11.5K |
| 11:45 |
6,263.85 |
6,263.85 |
6,262.63 |
6,262.63 |
9.4K |
| 11:46 |
6,263.01 |
6,263.01 |
6,262.64 |
6,262.64 |
3.1K |
| 11:47 |
6,263.03 |
6,263.03 |
6,262.97 |
6,262.97 |
2.1K |
| 11:48 |
6,262.97 |
6,263.49 |
6,262.72 |
6,263.13 |
8.0K |
| 11:49 |
6,261.89 |
6,262.18 |
6,261.34 |
6,261.86 |
7.6K |
| 11:50 |
6,261.86 |
6,262.65 |
6,261.47 |
6,262.65 |
2.9K |
| 11:51 |
6,262.46 |
6,263.36 |
6,261.73 |
6,261.73 |
13.6K |
| 11:52 |
6,260.99 |
6,260.99 |
6,260.55 |
6,260.55 |
2.2K |
| 11:53 |
6,260.55 |
6,260.55 |
6,258.47 |
6,258.47 |
6.4K |
| 11:54 |
6,258.43 |
6,258.43 |
6,258.12 |
6,258.12 |
4.6K |
| 11:55 |
6,258.12 |
6,258.24 |
6,257.85 |
6,257.85 |
5.4K |
| 11:56 |
6,258.51 |
6,258.70 |
6,258.51 |
6,258.66 |
2.3K |
| 11:57 |
6,258.27 |
6,258.27 |
6,257.01 |
6,257.01 |
4.3K |
| 11:58 |
6,256.77 |
6,256.77 |
6,255.92 |
6,255.92 |
26.0K |
| 11:59 |
6,256.88 |
6,256.88 |
6,256.49 |
6,256.49 |
3.3K |
| 12:00 |
6,256.70 |
6,256.70 |
6,256.40 |
6,256.57 |
2.6K |
| 12:01 |
6,256.33 |
6,257.34 |
6,256.33 |
6,257.34 |
2.4K |
| 12:02 |
6,257.70 |
6,258.41 |
6,257.70 |
6,258.06 |
3.5K |
| 12:03 |
6,258.06 |
6,258.13 |
6,257.67 |
6,258.13 |
1.1K |
| 12:04 |
6,259.32 |
6,261.81 |
6,259.32 |
6,261.81 |
6.6K |
| 12:05 |
6,261.46 |
6,261.85 |
6,261.46 |
6,261.83 |
5.9K |
| 12:06 |
6,261.64 |
6,262.61 |
6,261.64 |
6,261.79 |
4.1K |
| 12:07 |
6,261.79 |
6,264.33 |
6,261.79 |
6,264.33 |
6.4K |
| 12:08 |
6,263.95 |
6,264.09 |
6,263.70 |
6,264.09 |
2.5K |
| 12:09 |
6,264.09 |
6,265.67 |
6,264.09 |
6,265.67 |
73.5K |
| 12:10 |
6,266.22 |
6,267.54 |
6,266.22 |
6,267.37 |
5.1K |
| 12:11 |
6,265.95 |
6,266.49 |
6,265.95 |
6,266.35 |
3.7K |
| 12:12 |
6,266.35 |
6,268.16 |
6,266.35 |
6,268.16 |
2.6K |
| 12:13 |
6,268.41 |
6,268.41 |
6,267.90 |
6,267.90 |
4.3K |
| 12:14 |
6,268.18 |
6,268.18 |
6,266.62 |
6,266.62 |
5.3K |
| 12:15 |
6,267.32 |
6,267.76 |
6,267.32 |
6,267.36 |
2.5K |
| 12:16 |
6,268.01 |
6,268.10 |
6,267.07 |
6,267.07 |
8.0K |
| 12:17 |
6,267.07 |
6,267.15 |
6,266.89 |
6,267.02 |
2.3K |
| 12:18 |
6,266.82 |
6,266.82 |
6,266.17 |
6,266.17 |
7.6K |
| 12:19 |
6,266.68 |
6,266.90 |
6,266.55 |
6,266.55 |
3.7K |
| 12:20 |
6,266.19 |
6,266.19 |
6,265.67 |
6,265.87 |
7.4K |
| 12:21 |
6,265.87 |
6,266.04 |
6,265.68 |
6,266.04 |
1.8K |
| 12:22 |
6,266.16 |
6,266.93 |
6,266.16 |
6,266.93 |
1.6K |
| 12:23 |
6,269.89 |
6,269.89 |
6,269.82 |
6,269.82 |
9.6K |
| 12:24 |
6,269.76 |
6,269.76 |
6,269.50 |
6,269.50 |
5.9K |
| 12:25 |
6,269.40 |
6,269.40 |
6,269.05 |
6,269.29 |
3.7K |
| 12:26 |
6,269.68 |
6,270.09 |
6,269.57 |
6,270.09 |
2.8K |
| 12:27 |
6,270.39 |
6,270.39 |
6,269.74 |
6,269.81 |
6.0K |
| 12:28 |
6,269.81 |
6,269.94 |
6,269.58 |
6,269.82 |
6.5K |
| 12:29 |
6,269.83 |
6,269.85 |
6,269.61 |
6,269.61 |
6.0K |
| 12:30 |
6,269.63 |
6,270.43 |
6,269.63 |
6,270.19 |
6.6K |
| 12:31 |
6,269.61 |
6,269.61 |
6,268.11 |
6,268.23 |
10.6K |
| 12:32 |
6,269.12 |
6,269.51 |
6,269.12 |
6,269.51 |
1.3K |
| 12:33 |
6,269.51 |
6,270.39 |
6,269.51 |
6,270.39 |
7.2K |
| 12:34 |
6,270.35 |
6,270.35 |
6,270.21 |
6,270.26 |
16.7K |
| 12:35 |
6,270.26 |
6,272.80 |
6,269.87 |
6,272.80 |
28.1K |
| 12:36 |
6,274.02 |
6,274.21 |
6,273.83 |
6,273.83 |
11.5K |
| 12:37 |
6,274.20 |
6,274.20 |
6,273.24 |
6,273.34 |
2.3K |
| 12:38 |
6,273.30 |
6,273.30 |
6,272.34 |
6,272.34 |
5.1K |
| 12:39 |
6,271.44 |
6,271.44 |
6,270.22 |
6,270.40 |
4.8K |
| 12:40 |
6,270.89 |
6,271.69 |
6,270.89 |
6,271.69 |
4.5K |
| 12:41 |
6,271.69 |
6,272.56 |
6,271.69 |
6,272.56 |
2.0K |
| 12:42 |
6,272.70 |
6,272.70 |
6,272.41 |
6,272.45 |
7.3K |
| 12:43 |
6,273.10 |
6,273.31 |
6,273.10 |
6,273.20 |
6.1K |
| 12:44 |
6,273.83 |
6,273.83 |
6,272.20 |
6,272.20 |
9.6K |
| 12:45 |
6,271.98 |
6,272.74 |
6,271.98 |
6,272.74 |
2.8K |
| 12:46 |
6,273.22 |
6,273.22 |
6,271.82 |
6,271.82 |
14.8K |
| 12:47 |
6,271.95 |
6,272.01 |
6,271.70 |
6,272.01 |
2.2K |
| 12:48 |
6,271.83 |
6,271.83 |
6,270.62 |
6,270.62 |
8.3K |
| 12:49 |
6,269.33 |
6,269.33 |
6,268.70 |
6,268.70 |
7.5K |
| 12:50 |
6,268.59 |
6,268.98 |
6,268.59 |
6,268.90 |
5.8K |
| 12:51 |
6,268.78 |
6,269.06 |
6,268.40 |
6,268.97 |
10.7K |
| 12:52 |
6,268.58 |
6,268.78 |
6,268.58 |
6,268.78 |
1.0K |
| 12:53 |
6,268.74 |
6,268.87 |
6,268.74 |
6,268.87 |
2.6K |
| 12:54 |
6,269.24 |
6,269.68 |
6,268.98 |
6,268.98 |
6.8K |
| 12:55 |
6,269.10 |
6,269.10 |
6,269.10 |
6,269.10 |
3.7K |
| 12:56 |
6,269.10 |
6,269.10 |
6,267.35 |
6,267.35 |
6.3K |
| 12:57 |
6,267.09 |
6,267.49 |
6,267.09 |
6,267.44 |
2.6K |
| 12:58 |
6,267.44 |
6,267.52 |
6,267.40 |
6,267.40 |
1.5K |
| 12:59 |
6,268.17 |
6,269.85 |
6,268.17 |
6,269.85 |
2.2K |
| 13:00 |
6,269.58 |
6,270.74 |
6,269.58 |
6,270.43 |
8.9K |
| 13:01 |
6,270.43 |
6,271.42 |
6,270.43 |
6,271.42 |
3.4K |
| 13:02 |
6,271.32 |
6,271.81 |
6,271.32 |
6,271.81 |
3.0K |
| 13:03 |
6,270.16 |
6,270.32 |
6,269.86 |
6,270.32 |
3.9K |
| 13:04 |
6,270.53 |
6,271.21 |
6,270.32 |
6,270.32 |
5.1K |
| 13:05 |
6,273.08 |
6,274.31 |
6,273.08 |
6,274.31 |
11.1K |
| 13:06 |
6,274.31 |
6,274.60 |
6,273.80 |
6,274.60 |
8.4K |
| 13:07 |
6,274.58 |
6,275.43 |
6,273.57 |
6,275.43 |
6.4K |
| 13:08 |
6,275.74 |
6,275.74 |
6,275.11 |
6,275.11 |
7.3K |
| 13:09 |
6,274.22 |
6,274.22 |
6,273.95 |
6,273.95 |
4.1K |
| 13:10 |
6,273.51 |
6,273.51 |
6,271.57 |
6,271.64 |
9.6K |
| 13:11 |
6,271.62 |
6,272.42 |
6,271.62 |
6,272.33 |
7.4K |
| 13:12 |
6,272.33 |
6,272.33 |
6,271.90 |
6,272.01 |
3.4K |
| 13:13 |
6,272.53 |
6,274.15 |
6,272.34 |
6,274.15 |
3.9K |
| 13:14 |
6,274.66 |
6,274.94 |
6,274.66 |
6,274.94 |
3.3K |
| 13:15 |
6,274.31 |
6,274.89 |
6,274.25 |
6,274.89 |
9.6K |
| 13:16 |
6,274.19 |
6,274.19 |
6,274.05 |
6,274.05 |
3.7K |
| 13:17 |
6,274.07 |
6,276.71 |
6,274.07 |
6,276.71 |
14.1K |
| 13:18 |
6,277.11 |
6,278.39 |
6,277.11 |
6,278.31 |
10.6K |
| 13:19 |
6,278.55 |
6,278.86 |
6,278.10 |
6,278.86 |
27.0K |
| 13:20 |
6,279.28 |
6,279.29 |
6,278.52 |
6,278.52 |
9.1K |
| 13:21 |
6,278.52 |
6,279.49 |
6,278.52 |
6,279.49 |
36.9K |
| 13:22 |
6,279.22 |
6,279.69 |
6,279.22 |
6,279.50 |
25.9K |
| 13:23 |
6,279.81 |
6,280.11 |
6,279.81 |
6,280.04 |
10.3K |
| 13:24 |
6,279.85 |
6,281.64 |
6,279.85 |
6,281.64 |
11.7K |
| 13:25 |
6,281.64 |
6,281.65 |
6,281.35 |
6,281.65 |
8.4K |
| 13:26 |
6,281.47 |
6,282.41 |
6,281.47 |
6,282.41 |
14.9K |
| 13:27 |
6,282.80 |
6,282.80 |
6,281.85 |
6,282.26 |
11.0K |
| 13:28 |
6,281.93 |
6,281.93 |
6,279.59 |
6,281.04 |
11.9K |
| 13:29 |
6,281.04 |
6,282.23 |
6,281.04 |
6,282.23 |
5.8K |
| 13:30 |
6,281.84 |
6,281.84 |
6,280.93 |
6,281.35 |
3.3K |
| 13:31 |
6,281.86 |
6,282.56 |
6,281.62 |
6,282.49 |
13.2K |
| 13:32 |
6,282.50 |
6,283.55 |
6,282.50 |
6,283.55 |
10.2K |
| 13:33 |
6,282.92 |
6,282.92 |
6,281.98 |
6,281.98 |
4.5K |
| 13:34 |
6,282.04 |
6,282.46 |
6,282.04 |
6,282.37 |
7.5K |
| 13:35 |
6,282.37 |
6,283.63 |
6,282.10 |
6,283.63 |
6.4K |
| 13:36 |
6,283.66 |
6,283.66 |
6,282.84 |
6,283.04 |
5.5K |
| 13:37 |
6,282.90 |
6,283.09 |
6,282.90 |
6,282.90 |
5.6K |
| 13:38 |
6,282.64 |
6,282.64 |
6,282.19 |
6,282.28 |
3.0K |
| 13:39 |
6,282.28 |
6,285.48 |
6,282.28 |
6,285.48 |
11.9K |
| 13:40 |
6,286.27 |
6,287.95 |
6,286.27 |
6,287.95 |
19.7K |
| 13:41 |
6,288.07 |
6,289.53 |
6,288.07 |
6,289.53 |
13.4K |
| 13:42 |
6,290.40 |
6,290.40 |
6,289.83 |
6,290.03 |
8.5K |
| 13:43 |
6,290.03 |
6,290.61 |
6,290.03 |
6,290.03 |
10.6K |
| 13:44 |
6,290.03 |
6,290.03 |
6,289.73 |
6,289.79 |
10.6K |
| 13:45 |
6,289.79 |
6,289.79 |
6,288.99 |
6,288.99 |
4.5K |
| 13:46 |
6,289.00 |
6,289.00 |
6,288.76 |
6,288.76 |
6.7K |
| 13:47 |
6,288.74 |
6,290.09 |
6,288.42 |
6,290.09 |
39.3K |
| 13:48 |
6,290.05 |
6,292.20 |
6,289.73 |
6,292.20 |
27.3K |
| 13:49 |
6,292.01 |
6,292.01 |
6,291.43 |
6,291.81 |
16.4K |
| 13:50 |
6,291.62 |
6,292.39 |
6,291.62 |
6,292.39 |
14.1K |
| 13:51 |
6,292.50 |
6,293.97 |
6,292.50 |
6,293.97 |
10.9K |
| 13:52 |
6,293.72 |
6,294.07 |
6,293.52 |
6,293.99 |
2.3K |
| 13:53 |
6,293.92 |
6,294.42 |
6,293.69 |
6,294.42 |
14.3K |
| 13:54 |
6,296.71 |
6,297.22 |
6,296.32 |
6,296.32 |
10.5K |
| 13:55 |
6,296.42 |
6,300.79 |
6,296.42 |
6,300.72 |
6.0K |
| 13:56 |
6,300.75 |
6,300.75 |
6,299.89 |
6,299.89 |
6.4K |
| 13:57 |
6,299.97 |
6,299.97 |
6,299.44 |
6,299.51 |
2.8K |
| 13:58 |
6,299.38 |
6,299.72 |
6,298.87 |
6,299.72 |
8.9K |
| 13:59 |
6,298.93 |
6,298.93 |
6,297.31 |
6,297.31 |
6.0K |
| 14:00 |
6,296.51 |
6,297.40 |
6,296.51 |
6,297.40 |
5.9K |
| 14:01 |
6,296.66 |
6,296.76 |
6,296.45 |
6,296.45 |
2.9K |
| 14:02 |
6,296.20 |
6,296.20 |
6,295.78 |
6,295.78 |
4.9K |
| 14:03 |
6,296.20 |
6,298.34 |
6,296.20 |
6,298.24 |
7.8K |
| 14:04 |
6,297.47 |
6,299.01 |
6,297.47 |
6,299.01 |
10.4K |
| 14:05 |
6,299.24 |
6,299.91 |
6,299.24 |
6,299.91 |
11.5K |
| 14:06 |
6,299.85 |
6,299.85 |
6,299.49 |
6,299.59 |
2.7K |
| 14:07 |
6,299.59 |
6,300.06 |
6,298.79 |
6,298.79 |
3.0K |
| 14:08 |
6,300.08 |
6,300.08 |
6,297.87 |
6,299.28 |
12.0K |
| 14:09 |
6,299.67 |
6,299.85 |
6,298.75 |
6,298.75 |
1.2K |
| 14:10 |
6,298.75 |
6,298.75 |
6,297.52 |
6,297.52 |
2.1K |
| 14:11 |
6,297.35 |
6,297.89 |
6,297.09 |
6,297.50 |
3.3K |
| 14:12 |
6,297.33 |
6,297.93 |
6,297.33 |
6,297.93 |
51.7K |
| 14:13 |
6,298.11 |
6,299.18 |
6,298.11 |
6,299.16 |
30.5K |
| 14:14 |
6,299.83 |
6,299.86 |
6,299.83 |
6,299.86 |
10.3K |
| 14:15 |
6,300.96 |
6,301.15 |
6,300.96 |
6,301.15 |
4.5K |
| 14:16 |
6,301.15 |
6,301.63 |
6,301.15 |
6,301.63 |
10.4K |
| 14:17 |
6,301.76 |
6,302.91 |
6,301.76 |
6,302.52 |
7.7K |
| 14:18 |
6,302.09 |
6,303.44 |
6,302.09 |
6,302.95 |
3.6K |
| 14:19 |
6,302.95 |
6,302.95 |
6,302.77 |
6,302.77 |
2.3K |
| 14:20 |
6,302.69 |
6,303.29 |
6,301.90 |
6,301.90 |
10.4K |
| 14:21 |
6,302.27 |
6,302.85 |
6,302.27 |
6,302.64 |
5.1K |
| 14:22 |
6,302.51 |
6,302.51 |
6,301.81 |
6,301.81 |
3.8K |
| 14:23 |
6,301.81 |
6,301.81 |
6,300.92 |
6,300.92 |
4.2K |
| 14:24 |
6,301.63 |
6,302.38 |
6,301.63 |
6,302.26 |
2.1K |
| 14:25 |
6,302.45 |
6,302.45 |
6,301.45 |
6,301.45 |
5.8K |
| 14:26 |
6,301.69 |
6,301.69 |
6,301.28 |
6,301.28 |
0.9K |
| 14:27 |
6,301.15 |
6,301.15 |
6,300.50 |
6,300.50 |
2.5K |
| 14:28 |
6,300.40 |
6,300.47 |
6,298.79 |
6,298.79 |
11.1K |
| 14:29 |
6,298.99 |
6,298.99 |
6,298.24 |
6,298.87 |
5.0K |
| 14:30 |
6,298.92 |
6,299.25 |
6,298.71 |
6,298.71 |
3.7K |
| 14:31 |
6,298.59 |
6,298.72 |
6,298.20 |
6,298.72 |
7.5K |
| 14:32 |
6,298.72 |
6,299.04 |
6,298.53 |
6,298.81 |
7.5K |
| 14:33 |
6,298.68 |
6,298.86 |
6,298.68 |
6,298.86 |
7.3K |
| 14:34 |
6,299.85 |
6,299.86 |
6,299.73 |
6,299.86 |
10.5K |
| 14:35 |
6,299.68 |
6,303.30 |
6,299.53 |
6,303.30 |
12.8K |
| 14:36 |
6,303.01 |
6,303.23 |
6,302.90 |
6,302.95 |
2.7K |
| 14:37 |
6,303.46 |
6,303.79 |
6,303.46 |
6,303.73 |
4.2K |
| 14:38 |
6,303.73 |
6,303.73 |
6,303.54 |
6,303.54 |
2.0K |
| 14:39 |
6,304.04 |
6,304.77 |
6,303.73 |
6,303.73 |
4.5K |
| 14:40 |
6,303.74 |
6,303.74 |
6,303.50 |
6,303.57 |
3.5K |
| 14:41 |
6,303.56 |
6,304.04 |
6,303.56 |
6,303.65 |
7.3K |
| 14:42 |
6,303.84 |
6,304.24 |
6,303.80 |
6,304.24 |
2.7K |
| 14:43 |
6,304.74 |
6,304.74 |
6,304.48 |
6,304.48 |
9.5K |
| 14:44 |
6,304.05 |
6,304.39 |
6,304.03 |
6,304.39 |
3.1K |
| 14:45 |
6,304.48 |
6,305.05 |
6,304.45 |
6,304.45 |
7.3K |
| 14:46 |
6,304.45 |
6,304.60 |
6,303.96 |
6,303.96 |
1.5K |
| 14:47 |
6,304.34 |
6,304.92 |
6,304.34 |
6,304.92 |
3.4K |
| 14:48 |
6,304.80 |
6,304.80 |
6,304.65 |
6,304.65 |
2.7K |
| 14:49 |
6,305.04 |
6,305.04 |
6,304.58 |
6,304.58 |
2.7K |
| 14:50 |
6,304.43 |
6,304.73 |
6,304.43 |
6,304.73 |
1.7K |
| 14:51 |
6,304.61 |
6,304.84 |
6,304.39 |
6,304.84 |
16.4K |
| 14:52 |
6,305.47 |
6,307.19 |
6,305.47 |
6,307.19 |
9.8K |
| 14:53 |
6,307.31 |
6,307.99 |
6,307.31 |
6,307.55 |
9.2K |
| 14:54 |
6,307.58 |
6,307.95 |
6,307.58 |
6,307.78 |
3.9K |
| 14:55 |
6,307.72 |
6,308.31 |
6,307.72 |
6,308.31 |
4.4K |
| 14:56 |
6,308.31 |
6,308.57 |
6,308.06 |
6,308.06 |
6.4K |
| 14:57 |
6,308.21 |
6,308.24 |
6,307.83 |
6,307.83 |
5.4K |
| 14:58 |
6,307.89 |
6,307.89 |
6,307.70 |
6,307.87 |
5.4K |
| 14:59 |
6,307.30 |
6,307.30 |
6,306.55 |
6,306.55 |
7.3K |
| 15:00 |
6,306.49 |
6,307.22 |
6,306.36 |
6,307.22 |
9.3K |
| 15:01 |
6,307.14 |
6,307.96 |
6,307.14 |
6,307.96 |
15.5K |
| 15:02 |
6,308.75 |
6,309.67 |
6,308.67 |
6,309.67 |
17.4K |
| 15:03 |
6,309.29 |
6,310.25 |
6,309.29 |
6,310.25 |
3.5K |
| 15:04 |
6,310.26 |
6,311.68 |
6,310.26 |
6,311.68 |
5.6K |
| 15:05 |
6,311.48 |
6,311.48 |
6,310.44 |
6,310.69 |
11.1K |
| 15:06 |
6,310.82 |
6,311.16 |
6,310.82 |
6,311.16 |
3.3K |
| 15:07 |
6,310.44 |
6,312.89 |
6,310.31 |
6,312.89 |
22.0K |
| 15:08 |
6,311.69 |
6,311.69 |
6,309.42 |
6,309.42 |
12.8K |
| 15:09 |
6,309.68 |
6,309.95 |
6,309.56 |
6,309.95 |
2.8K |
| 15:10 |
6,309.75 |
6,309.75 |
6,308.42 |
6,308.49 |
4.6K |
| 15:11 |
6,307.83 |
6,307.83 |
6,306.86 |
6,306.86 |
9.8K |
| 15:12 |
6,306.60 |
6,306.99 |
6,306.60 |
6,306.99 |
2.9K |
| 15:13 |
6,306.49 |
6,307.62 |
6,306.29 |
6,307.62 |
9.6K |
| 15:14 |
6,307.45 |
6,307.94 |
6,307.39 |
6,307.39 |
5.7K |
| 15:15 |
6,307.22 |
6,307.22 |
6,306.08 |
6,306.08 |
9.4K |
| 15:16 |
6,306.01 |
6,307.35 |
6,306.01 |
6,307.35 |
5.4K |
| 15:17 |
6,307.34 |
6,307.34 |
6,306.17 |
6,306.17 |
14.7K |
| 15:18 |
6,306.09 |
6,306.25 |
6,305.94 |
6,305.94 |
11.3K |
| 15:19 |
6,306.06 |
6,307.75 |
6,306.06 |
6,307.75 |
17.9K |
| 15:20 |
6,308.11 |
6,308.11 |
6,307.79 |
6,307.79 |
11.9K |
| 15:21 |
6,308.19 |
6,308.19 |
6,307.86 |
6,307.86 |
5.0K |
| 15:22 |
6,307.86 |
6,307.86 |
6,307.61 |
6,307.61 |
10.6K |
| 15:23 |
6,308.26 |
6,309.85 |
6,308.26 |
6,309.85 |
10.7K |
| 15:24 |
6,309.56 |
6,309.56 |
6,309.18 |
6,309.18 |
7.6K |
| 15:25 |
6,309.31 |
6,309.31 |
6,307.52 |
6,307.52 |
16.8K |
| 15:26 |
6,307.53 |
6,307.97 |
6,307.53 |
6,307.59 |
3.9K |
| 15:27 |
6,307.59 |
6,307.81 |
6,307.28 |
6,307.28 |
5.8K |
| 15:28 |
6,307.28 |
6,307.51 |
6,305.87 |
6,305.87 |
10.4K |
| 15:29 |
6,305.20 |
6,305.41 |
6,305.20 |
6,305.41 |
6.3K |
| 15:30 |
6,303.22 |
6,304.50 |
6,303.22 |
6,304.35 |
14.3K |
| 15:31 |
6,304.38 |
6,304.38 |
6,302.50 |
6,302.50 |
19.0K |
| 15:32 |
6,302.94 |
6,303.59 |
6,302.94 |
6,303.59 |
27.4K |
| 15:33 |
6,303.56 |
6,303.56 |
6,303.32 |
6,303.32 |
7.6K |
| 15:34 |
6,303.32 |
6,303.64 |
6,302.99 |
6,302.99 |
8.3K |
| 15:35 |
6,302.79 |
6,303.74 |
6,302.79 |
6,303.74 |
8.1K |
| 15:36 |
6,304.56 |
6,306.93 |
6,304.56 |
6,306.79 |
10.1K |
| 15:37 |
6,306.25 |
6,306.35 |
6,306.07 |
6,306.07 |
8.2K |
| 15:38 |
6,305.66 |
6,306.28 |
6,305.06 |
6,305.06 |
19.5K |
| 15:39 |
6,304.74 |
6,304.74 |
6,304.24 |
6,304.24 |
16.1K |
| 15:40 |
6,305.65 |
6,305.96 |
6,304.41 |
6,304.41 |
30.8K |
| 15:41 |
6,303.89 |
6,304.99 |
6,303.89 |
6,304.68 |
19.0K |
| 15:42 |
6,304.32 |
6,305.02 |
6,303.31 |
6,305.02 |
13.8K |
| 15:43 |
6,305.42 |
6,305.42 |
6,303.97 |
6,303.97 |
24.1K |
| 15:44 |
6,301.18 |
6,302.89 |
6,301.18 |
6,302.89 |
20.3K |
| 15:45 |
6,303.46 |
6,305.41 |
6,302.69 |
6,305.41 |
12.4K |
| 15:46 |
6,304.89 |
6,306.49 |
6,304.89 |
6,306.49 |
16.1K |
| 15:47 |
6,307.24 |
6,307.92 |
6,306.63 |
6,306.63 |
29.7K |
| 15:48 |
6,306.82 |
6,306.82 |
6,305.76 |
6,306.13 |
14.6K |
| 15:49 |
6,307.80 |
6,308.15 |
6,306.91 |
6,306.91 |
16.7K |
| 15:50 |
6,307.75 |
6,309.20 |
6,307.75 |
6,309.13 |
66.5K |
| 15:51 |
6,308.74 |
6,308.74 |
6,308.50 |
6,308.72 |
17.8K |
| 15:52 |
6,309.17 |
6,309.23 |
6,305.84 |
6,305.84 |
20.0K |
| 15:53 |
6,305.83 |
6,306.44 |
6,305.40 |
6,305.40 |
23.9K |
| 15:54 |
6,305.24 |
6,306.68 |
6,305.24 |
6,306.68 |
49.6K |
| 15:55 |
6,308.54 |
6,308.54 |
6,305.00 |
6,305.00 |
40.7K |
| 15:56 |
6,305.78 |
6,305.78 |
6,303.95 |
6,303.95 |
154.4K |
| 15:57 |
6,303.81 |
6,305.15 |
6,303.81 |
6,304.88 |
90.4K |
| 15:58 |
6,305.84 |
6,305.84 |
6,305.46 |
6,305.46 |
118.6K |
| 15:59 |
6,304.90 |
6,305.44 |
6,304.44 |
6,304.44 |
201.7K |
| 16:00 |
6,305.72 |
6,305.91 |
6,305.72 |
6,305.91 |
8,218.6K |
| 16:01 |
6,305.91 |
6,305.91 |
6,305.91 |
6,305.91 |
26.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|