| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,405.39 |
6,405.39 |
6,359.51 |
6,359.52 |
58.9K |
| 09:31 |
6,359.52 |
6,359.52 |
6,356.05 |
6,356.05 |
6.1K |
| 09:32 |
6,355.44 |
6,360.59 |
6,355.37 |
6,356.36 |
6.2K |
| 09:33 |
6,355.59 |
6,362.55 |
6,355.59 |
6,362.55 |
10.6K |
| 09:34 |
6,362.85 |
6,365.31 |
6,362.49 |
6,365.31 |
4.4K |
| 09:35 |
6,362.09 |
6,364.92 |
6,360.75 |
6,361.13 |
9.9K |
| 09:36 |
6,361.90 |
6,365.34 |
6,361.90 |
6,365.34 |
5.3K |
| 09:37 |
6,373.87 |
6,374.95 |
6,373.74 |
6,374.83 |
6.8K |
| 09:38 |
6,374.83 |
6,374.87 |
6,373.21 |
6,374.20 |
5.1K |
| 09:39 |
6,374.53 |
6,375.40 |
6,373.36 |
6,375.40 |
16.3K |
| 09:40 |
6,375.16 |
6,375.48 |
6,374.00 |
6,374.47 |
4.2K |
| 09:41 |
6,373.84 |
6,373.84 |
6,368.48 |
6,368.48 |
9.5K |
| 09:42 |
6,368.10 |
6,368.69 |
6,367.46 |
6,368.56 |
5.9K |
| 09:43 |
6,368.68 |
6,368.88 |
6,367.24 |
6,367.24 |
3.8K |
| 09:44 |
6,369.55 |
6,369.85 |
6,369.04 |
6,369.04 |
5.8K |
| 09:45 |
6,369.42 |
6,381.60 |
6,369.42 |
6,376.99 |
18.8K |
| 09:46 |
6,376.24 |
6,376.24 |
6,371.74 |
6,371.74 |
8.1K |
| 09:47 |
6,371.37 |
6,371.37 |
6,369.24 |
6,369.83 |
15.6K |
| 09:48 |
6,372.72 |
6,374.28 |
6,372.31 |
6,374.28 |
11.6K |
| 09:49 |
6,374.64 |
6,376.16 |
6,374.64 |
6,376.16 |
4.2K |
| 09:50 |
6,376.54 |
6,376.54 |
6,374.83 |
6,374.83 |
17.4K |
| 09:51 |
6,377.36 |
6,377.36 |
6,374.60 |
6,374.60 |
8.9K |
| 09:52 |
6,374.94 |
6,374.94 |
6,372.36 |
6,372.36 |
8.1K |
| 09:53 |
6,370.87 |
6,371.10 |
6,368.77 |
6,369.39 |
4.3K |
| 09:54 |
6,369.33 |
6,371.45 |
6,369.16 |
6,371.45 |
4.1K |
| 09:55 |
6,371.30 |
6,375.53 |
6,371.30 |
6,375.16 |
7.2K |
| 09:56 |
6,374.41 |
6,376.94 |
6,374.41 |
6,376.94 |
6.6K |
| 09:57 |
6,376.62 |
6,378.78 |
6,376.62 |
6,378.78 |
4.3K |
| 09:58 |
6,378.78 |
6,378.78 |
6,377.67 |
6,378.36 |
5.6K |
| 09:59 |
6,378.89 |
6,378.89 |
6,378.08 |
6,378.31 |
3.6K |
| 10:00 |
6,378.74 |
6,381.75 |
6,378.74 |
6,381.75 |
13.0K |
| 10:01 |
6,381.23 |
6,382.06 |
6,379.88 |
6,379.88 |
9.6K |
| 10:02 |
6,378.98 |
6,378.98 |
6,374.55 |
6,374.55 |
17.2K |
| 10:03 |
6,372.84 |
6,372.84 |
6,371.86 |
6,371.86 |
6.5K |
| 10:04 |
6,371.59 |
6,371.59 |
6,368.20 |
6,368.20 |
21.8K |
| 10:05 |
6,367.71 |
6,367.71 |
6,366.46 |
6,366.63 |
9.3K |
| 10:06 |
6,367.23 |
6,367.23 |
6,365.47 |
6,365.47 |
3.2K |
| 10:07 |
6,365.09 |
6,367.82 |
6,365.00 |
6,367.82 |
9.5K |
| 10:08 |
6,369.24 |
6,373.87 |
6,369.24 |
6,373.87 |
7.0K |
| 10:09 |
6,376.10 |
6,376.10 |
6,373.64 |
6,373.64 |
10.2K |
| 10:10 |
6,374.08 |
6,377.55 |
6,374.08 |
6,377.55 |
5.4K |
| 10:11 |
6,376.20 |
6,377.09 |
6,376.20 |
6,376.72 |
22.5K |
| 10:12 |
6,377.59 |
6,378.19 |
6,377.50 |
6,377.50 |
3.4K |
| 10:13 |
6,377.82 |
6,377.82 |
6,376.40 |
6,376.40 |
22.3K |
| 10:14 |
6,376.64 |
6,377.98 |
6,376.64 |
6,377.98 |
4.7K |
| 10:15 |
6,377.53 |
6,377.53 |
6,376.47 |
6,377.15 |
3.2K |
| 10:16 |
6,376.66 |
6,376.81 |
6,376.35 |
6,376.81 |
8.4K |
| 10:17 |
6,376.86 |
6,376.86 |
6,374.75 |
6,374.75 |
5.6K |
| 10:18 |
6,375.14 |
6,375.14 |
6,374.53 |
6,374.56 |
14.8K |
| 10:19 |
6,374.27 |
6,375.45 |
6,374.27 |
6,375.35 |
13.5K |
| 10:20 |
6,376.11 |
6,380.22 |
6,375.36 |
6,380.22 |
14.2K |
| 10:21 |
6,380.22 |
6,380.22 |
6,379.70 |
6,379.70 |
8.7K |
| 10:22 |
6,379.70 |
6,379.70 |
6,377.74 |
6,377.74 |
11.6K |
| 10:23 |
6,377.27 |
6,377.51 |
6,377.22 |
6,377.22 |
4.8K |
| 10:24 |
6,375.70 |
6,377.38 |
6,375.36 |
6,377.38 |
9.7K |
| 10:25 |
6,377.62 |
6,378.20 |
6,377.62 |
6,378.20 |
15.8K |
| 10:26 |
6,378.68 |
6,381.07 |
6,378.68 |
6,381.07 |
6.4K |
| 10:27 |
6,379.80 |
6,379.91 |
6,379.52 |
6,379.91 |
15.1K |
| 10:28 |
6,378.10 |
6,379.27 |
6,378.10 |
6,379.26 |
6.4K |
| 10:29 |
6,378.89 |
6,379.23 |
6,378.11 |
6,378.11 |
7.8K |
| 10:30 |
6,378.11 |
6,379.27 |
6,378.11 |
6,379.15 |
5.4K |
| 10:31 |
6,379.06 |
6,379.76 |
6,378.68 |
6,379.76 |
4.2K |
| 10:32 |
6,379.21 |
6,379.59 |
6,377.55 |
6,377.55 |
7.5K |
| 10:33 |
6,377.55 |
6,377.98 |
6,377.55 |
6,377.85 |
7.5K |
| 10:34 |
6,378.46 |
6,378.85 |
6,378.07 |
6,378.07 |
2.6K |
| 10:35 |
6,378.07 |
6,378.40 |
6,377.67 |
6,378.40 |
4.5K |
| 10:36 |
6,378.40 |
6,378.40 |
6,376.95 |
6,378.38 |
31.5K |
| 10:37 |
6,377.74 |
6,379.40 |
6,377.20 |
6,377.20 |
16.8K |
| 10:38 |
6,377.60 |
6,381.98 |
6,377.60 |
6,381.98 |
7.8K |
| 10:39 |
6,382.26 |
6,387.76 |
6,382.26 |
6,387.32 |
20.2K |
| 10:40 |
6,387.34 |
6,388.77 |
6,387.34 |
6,388.35 |
9.1K |
| 10:41 |
6,388.35 |
6,389.05 |
6,388.05 |
6,389.05 |
8.6K |
| 10:42 |
6,389.05 |
6,391.91 |
6,389.05 |
6,391.91 |
7.8K |
| 10:43 |
6,391.91 |
6,391.91 |
6,391.32 |
6,391.56 |
9.8K |
| 10:44 |
6,392.56 |
6,397.07 |
6,392.56 |
6,397.07 |
3.0K |
| 10:45 |
6,397.57 |
6,397.75 |
6,396.86 |
6,396.86 |
3.8K |
| 10:46 |
6,396.55 |
6,396.93 |
6,396.39 |
6,396.39 |
6.2K |
| 10:47 |
6,396.45 |
6,396.65 |
6,396.40 |
6,396.65 |
7.8K |
| 10:48 |
6,395.60 |
6,397.61 |
6,395.60 |
6,396.67 |
5.9K |
| 10:49 |
6,396.57 |
6,396.61 |
6,396.22 |
6,396.61 |
3.4K |
| 10:50 |
6,396.63 |
6,396.75 |
6,396.54 |
6,396.54 |
2.5K |
| 10:51 |
6,397.98 |
6,398.10 |
6,397.62 |
6,397.62 |
5.7K |
| 10:52 |
6,398.25 |
6,398.25 |
6,396.46 |
6,396.46 |
9.4K |
| 10:53 |
6,395.62 |
6,395.62 |
6,395.48 |
6,395.60 |
3.9K |
| 10:54 |
6,395.62 |
6,397.51 |
6,395.62 |
6,397.51 |
8.8K |
| 10:55 |
6,397.81 |
6,399.84 |
6,397.81 |
6,399.84 |
7.5K |
| 10:56 |
6,399.84 |
6,399.84 |
6,398.83 |
6,398.83 |
1.9K |
| 10:57 |
6,398.83 |
6,400.08 |
6,398.83 |
6,400.08 |
3.6K |
| 10:58 |
6,400.08 |
6,400.82 |
6,400.08 |
6,400.37 |
3.6K |
| 10:59 |
6,401.25 |
6,401.52 |
6,401.13 |
6,401.52 |
2.7K |
| 11:00 |
6,401.95 |
6,402.42 |
6,401.95 |
6,402.42 |
1.9K |
| 11:01 |
6,402.30 |
6,402.53 |
6,402.30 |
6,402.53 |
2.5K |
| 11:02 |
6,402.53 |
6,402.65 |
6,402.15 |
6,402.65 |
9.3K |
| 11:03 |
6,403.27 |
6,404.12 |
6,403.27 |
6,404.12 |
7.0K |
| 11:04 |
6,404.20 |
6,405.14 |
6,404.13 |
6,405.14 |
6.3K |
| 11:05 |
6,405.56 |
6,405.84 |
6,405.11 |
6,405.84 |
11.6K |
| 11:06 |
6,405.82 |
6,406.44 |
6,405.82 |
6,406.27 |
11.3K |
| 11:07 |
6,406.27 |
6,406.27 |
6,404.41 |
6,404.41 |
7.3K |
| 11:08 |
6,404.63 |
6,404.63 |
6,403.67 |
6,403.67 |
5.5K |
| 11:09 |
6,403.79 |
6,403.93 |
6,403.79 |
6,403.93 |
4.4K |
| 11:10 |
6,403.93 |
6,404.13 |
6,403.93 |
6,404.13 |
0.9K |
| 11:11 |
6,404.19 |
6,404.89 |
6,404.04 |
6,404.04 |
3.0K |
| 11:12 |
6,402.90 |
6,403.67 |
6,402.90 |
6,403.54 |
3.1K |
| 11:13 |
6,403.54 |
6,403.54 |
6,403.15 |
6,403.23 |
3.0K |
| 11:14 |
6,403.56 |
6,403.56 |
6,402.86 |
6,402.86 |
3.7K |
| 11:15 |
6,402.86 |
6,402.86 |
6,402.74 |
6,402.74 |
1.8K |
| 11:16 |
6,403.20 |
6,403.20 |
6,403.20 |
6,403.20 |
3.6K |
| 11:17 |
6,403.17 |
6,403.59 |
6,402.81 |
6,403.59 |
4.3K |
| 11:18 |
6,403.76 |
6,403.85 |
6,403.47 |
6,403.85 |
1.5K |
| 11:19 |
6,405.03 |
6,405.03 |
6,404.41 |
6,404.41 |
8.6K |
| 11:20 |
6,404.35 |
6,404.67 |
6,404.35 |
6,404.67 |
2.2K |
| 11:21 |
6,404.74 |
6,405.01 |
6,404.50 |
6,405.01 |
2.9K |
| 11:22 |
6,407.66 |
6,408.70 |
6,407.66 |
6,408.70 |
12.8K |
| 11:23 |
6,409.33 |
6,410.23 |
6,409.33 |
6,410.23 |
2.3K |
| 11:24 |
6,411.54 |
6,413.91 |
6,411.54 |
6,413.64 |
4.6K |
| 11:25 |
6,413.68 |
6,414.31 |
6,413.68 |
6,413.92 |
2.3K |
| 11:26 |
6,413.92 |
6,414.05 |
6,413.85 |
6,413.91 |
3.1K |
| 11:27 |
6,413.39 |
6,413.39 |
6,412.57 |
6,412.57 |
1.8K |
| 11:28 |
6,411.58 |
6,411.58 |
6,409.05 |
6,409.05 |
11.9K |
| 11:29 |
6,409.05 |
6,409.05 |
6,408.33 |
6,408.33 |
2.3K |
| 11:30 |
6,408.24 |
6,408.82 |
6,408.24 |
6,408.70 |
2.4K |
| 11:31 |
6,408.70 |
6,409.08 |
6,408.64 |
6,408.64 |
2.8K |
| 11:32 |
6,408.54 |
6,408.54 |
6,406.94 |
6,406.94 |
4.9K |
| 11:33 |
6,406.72 |
6,407.17 |
6,406.34 |
6,407.17 |
4.1K |
| 11:34 |
6,407.17 |
6,407.17 |
6,406.15 |
6,406.15 |
2.9K |
| 11:35 |
6,406.25 |
6,406.25 |
6,405.34 |
6,405.34 |
6.9K |
| 11:36 |
6,405.59 |
6,406.36 |
6,405.34 |
6,406.36 |
6.8K |
| 11:37 |
6,406.36 |
6,406.48 |
6,405.76 |
6,405.76 |
4.1K |
| 11:38 |
6,405.54 |
6,405.54 |
6,403.64 |
6,403.64 |
7.6K |
| 11:39 |
6,403.35 |
6,403.73 |
6,403.35 |
6,403.35 |
20.4K |
| 11:40 |
6,403.35 |
6,404.41 |
6,403.35 |
6,404.41 |
2.1K |
| 11:41 |
6,404.97 |
6,405.45 |
6,404.97 |
6,405.45 |
1.7K |
| 11:42 |
6,405.51 |
6,405.57 |
6,405.18 |
6,405.57 |
3.7K |
| 11:43 |
6,405.59 |
6,406.47 |
6,405.59 |
6,406.12 |
14.7K |
| 11:44 |
6,407.21 |
6,408.19 |
6,407.21 |
6,407.99 |
3.1K |
| 11:45 |
6,409.09 |
6,410.70 |
6,409.09 |
6,410.70 |
3.7K |
| 11:46 |
6,410.70 |
6,412.85 |
6,410.70 |
6,412.85 |
15.7K |
| 11:47 |
6,413.23 |
6,413.23 |
6,411.98 |
6,412.45 |
4.7K |
| 11:48 |
6,412.45 |
6,413.69 |
6,412.45 |
6,413.69 |
1.3K |
| 11:49 |
6,413.31 |
6,413.82 |
6,413.31 |
6,413.82 |
2.7K |
| 11:50 |
6,413.82 |
6,414.20 |
6,413.82 |
6,414.00 |
18.2K |
| 11:51 |
6,415.38 |
6,415.76 |
6,415.38 |
6,415.76 |
5.2K |
| 11:52 |
6,415.76 |
6,417.18 |
6,415.76 |
6,417.18 |
3.1K |
| 11:53 |
6,417.18 |
6,417.46 |
6,417.18 |
6,417.46 |
2.0K |
| 11:54 |
6,417.46 |
6,417.59 |
6,417.33 |
6,417.33 |
12.8K |
| 11:55 |
6,417.75 |
6,417.75 |
6,417.37 |
6,417.37 |
2.9K |
| 11:56 |
6,417.27 |
6,417.91 |
6,417.27 |
6,417.82 |
1.5K |
| 11:57 |
6,417.24 |
6,417.96 |
6,417.24 |
6,417.76 |
9.9K |
| 11:58 |
6,417.89 |
6,418.90 |
6,417.51 |
6,418.90 |
20.6K |
| 11:59 |
6,418.90 |
6,419.42 |
6,418.90 |
6,418.91 |
8.7K |
| 12:00 |
6,419.30 |
6,419.62 |
6,419.30 |
6,419.62 |
18.0K |
| 12:01 |
6,419.62 |
6,419.62 |
6,418.49 |
6,419.39 |
8.1K |
| 12:02 |
6,419.89 |
6,420.99 |
6,419.89 |
6,420.99 |
5.9K |
| 12:03 |
6,420.99 |
6,421.37 |
6,420.99 |
6,421.25 |
1.3K |
| 12:04 |
6,421.25 |
6,421.25 |
6,420.89 |
6,421.06 |
7.4K |
| 12:05 |
6,421.06 |
6,421.06 |
6,420.68 |
6,420.68 |
0.6K |
| 12:06 |
6,420.59 |
6,422.99 |
6,420.59 |
6,422.99 |
1.3K |
| 12:07 |
6,422.99 |
6,422.99 |
6,422.55 |
6,422.68 |
7.4K |
| 12:08 |
6,422.68 |
6,422.87 |
6,421.72 |
6,421.72 |
4.1K |
| 12:09 |
6,421.17 |
6,421.17 |
6,418.06 |
6,418.06 |
14.1K |
| 12:10 |
6,418.06 |
6,418.06 |
6,417.43 |
6,417.43 |
5.5K |
| 12:11 |
6,418.20 |
6,418.41 |
6,416.43 |
6,416.43 |
6.9K |
| 12:12 |
6,416.23 |
6,417.38 |
6,416.15 |
6,417.09 |
11.4K |
| 12:13 |
6,416.71 |
6,417.15 |
6,416.60 |
6,416.60 |
3.1K |
| 12:14 |
6,414.96 |
6,415.03 |
6,414.13 |
6,415.03 |
16.9K |
| 12:15 |
6,415.03 |
6,415.03 |
6,413.87 |
6,414.19 |
3.9K |
| 12:16 |
6,414.19 |
6,414.19 |
6,413.80 |
6,413.80 |
0.6K |
| 12:17 |
6,413.80 |
6,413.82 |
6,413.51 |
6,413.51 |
5.2K |
| 12:18 |
6,413.51 |
6,413.51 |
6,413.18 |
6,413.18 |
1.2K |
| 12:19 |
6,413.30 |
6,413.70 |
6,413.30 |
6,413.70 |
1.3K |
| 12:20 |
6,414.09 |
6,417.23 |
6,414.09 |
6,417.23 |
9.3K |
| 12:21 |
6,417.23 |
6,417.23 |
6,417.17 |
6,417.17 |
3.7K |
| 12:22 |
6,416.73 |
6,417.69 |
6,415.28 |
6,415.28 |
2.4K |
| 12:23 |
6,415.28 |
6,415.28 |
6,415.14 |
6,415.14 |
1.3K |
| 12:24 |
6,415.14 |
6,415.14 |
6,414.92 |
6,414.99 |
2.3K |
| 12:25 |
6,414.99 |
6,418.74 |
6,414.99 |
6,418.74 |
17.3K |
| 12:26 |
6,418.74 |
6,419.12 |
6,418.74 |
6,419.12 |
0.7K |
| 12:27 |
6,419.67 |
6,420.44 |
6,419.67 |
6,420.41 |
1.8K |
| 12:28 |
6,420.66 |
6,422.18 |
6,420.66 |
6,422.18 |
6.2K |
| 12:29 |
6,423.31 |
6,423.31 |
6,420.97 |
6,421.73 |
20.1K |
| 12:30 |
6,421.73 |
6,421.73 |
6,420.98 |
6,420.98 |
3.4K |
| 12:31 |
6,421.37 |
6,421.37 |
6,420.47 |
6,420.47 |
4.2K |
| 12:32 |
6,420.45 |
6,421.20 |
6,420.45 |
6,421.20 |
4.0K |
| 12:33 |
6,421.20 |
6,422.05 |
6,421.20 |
6,422.05 |
1.9K |
| 12:34 |
6,422.31 |
6,422.31 |
6,420.52 |
6,420.72 |
2.8K |
| 12:35 |
6,420.72 |
6,420.73 |
6,420.61 |
6,420.73 |
1.6K |
| 12:36 |
6,420.71 |
6,421.90 |
6,420.71 |
6,420.75 |
21.0K |
| 12:37 |
6,421.00 |
6,421.00 |
6,420.81 |
6,420.93 |
1.4K |
| 12:38 |
6,421.12 |
6,421.84 |
6,420.42 |
6,420.80 |
3.2K |
| 12:39 |
6,421.69 |
6,422.92 |
6,421.69 |
6,422.92 |
2.8K |
| 12:40 |
6,423.29 |
6,423.29 |
6,423.15 |
6,423.15 |
4.1K |
| 12:41 |
6,423.15 |
6,426.95 |
6,423.15 |
6,426.95 |
7.8K |
| 12:42 |
6,427.42 |
6,427.42 |
6,427.20 |
6,427.20 |
5.5K |
| 12:43 |
6,427.18 |
6,427.46 |
6,427.18 |
6,427.46 |
4.3K |
| 12:44 |
6,427.10 |
6,427.21 |
6,427.08 |
6,427.21 |
3.6K |
| 12:45 |
6,426.72 |
6,427.10 |
6,426.72 |
6,426.84 |
4.0K |
| 12:46 |
6,426.45 |
6,427.03 |
6,426.45 |
6,427.03 |
2.9K |
| 12:47 |
6,427.85 |
6,428.50 |
6,427.85 |
6,428.38 |
5.9K |
| 12:48 |
6,428.23 |
6,428.23 |
6,427.18 |
6,427.25 |
6.7K |
| 12:49 |
6,427.25 |
6,429.53 |
6,427.18 |
6,429.53 |
1.4K |
| 12:50 |
6,429.53 |
6,429.53 |
6,429.29 |
6,429.49 |
2.9K |
| 12:51 |
6,429.49 |
6,429.49 |
6,428.56 |
6,428.56 |
2.5K |
| 12:52 |
6,428.62 |
6,429.76 |
6,428.62 |
6,429.76 |
2.1K |
| 12:53 |
6,430.52 |
6,430.52 |
6,430.16 |
6,430.52 |
3.0K |
| 12:54 |
6,430.91 |
6,430.91 |
6,429.81 |
6,429.81 |
7.4K |
| 12:55 |
6,429.67 |
6,430.44 |
6,429.67 |
6,430.31 |
10.3K |
| 12:56 |
6,428.64 |
6,428.89 |
6,428.64 |
6,428.89 |
4.8K |
| 12:57 |
6,428.64 |
6,428.64 |
6,428.03 |
6,428.03 |
3.0K |
| 12:58 |
6,428.03 |
6,428.03 |
6,427.37 |
6,427.37 |
2.7K |
| 12:59 |
6,426.99 |
6,426.99 |
6,425.12 |
6,425.12 |
4.8K |
| 13:00 |
6,425.12 |
6,425.12 |
6,424.90 |
6,424.90 |
4.0K |
| 13:01 |
6,425.12 |
6,425.39 |
6,425.01 |
6,425.39 |
12.2K |
| 13:02 |
6,425.20 |
6,425.20 |
6,424.77 |
6,424.77 |
7.0K |
| 13:03 |
6,425.00 |
6,425.00 |
6,424.58 |
6,424.58 |
6.2K |
| 13:04 |
6,424.58 |
6,424.58 |
6,424.19 |
6,424.39 |
4.0K |
| 13:05 |
6,424.72 |
6,425.81 |
6,424.72 |
6,424.83 |
5.0K |
| 13:06 |
6,424.83 |
6,425.25 |
6,424.68 |
6,425.25 |
3.8K |
| 13:07 |
6,425.98 |
6,425.98 |
6,424.95 |
6,424.95 |
15.1K |
| 13:08 |
6,424.76 |
6,425.34 |
6,424.76 |
6,425.34 |
4.4K |
| 13:09 |
6,425.91 |
6,426.95 |
6,425.91 |
6,426.95 |
7.8K |
| 13:10 |
6,427.47 |
6,427.95 |
6,427.03 |
6,427.95 |
8.7K |
| 13:11 |
6,429.12 |
6,429.12 |
6,428.35 |
6,428.35 |
3.0K |
| 13:12 |
6,428.74 |
6,429.78 |
6,428.74 |
6,429.78 |
14.7K |
| 13:13 |
6,429.66 |
6,429.66 |
6,429.12 |
6,429.36 |
5.7K |
| 13:14 |
6,429.36 |
6,429.73 |
6,428.98 |
6,429.05 |
2.2K |
| 13:15 |
6,428.10 |
6,428.10 |
6,427.64 |
6,427.64 |
6.1K |
| 13:16 |
6,426.77 |
6,426.77 |
6,426.01 |
6,426.48 |
4.7K |
| 13:17 |
6,426.53 |
6,427.21 |
6,426.53 |
6,427.21 |
5.3K |
| 13:18 |
6,427.21 |
6,427.21 |
6,426.83 |
6,427.00 |
2.0K |
| 13:19 |
6,427.19 |
6,428.29 |
6,427.19 |
6,428.29 |
3.8K |
| 13:20 |
6,428.29 |
6,428.48 |
6,428.29 |
6,428.48 |
3.5K |
| 13:21 |
6,428.38 |
6,428.47 |
6,428.32 |
6,428.32 |
9.1K |
| 13:22 |
6,428.20 |
6,428.39 |
6,427.69 |
6,427.69 |
2.8K |
| 13:23 |
6,427.57 |
6,427.57 |
6,427.00 |
6,427.00 |
5.7K |
| 13:24 |
6,427.00 |
6,427.00 |
6,426.76 |
6,426.76 |
0.2K |
| 13:25 |
6,426.76 |
6,429.00 |
6,426.76 |
6,429.00 |
9.4K |
| 13:26 |
6,428.80 |
6,429.87 |
6,428.76 |
6,429.45 |
7.4K |
| 13:27 |
6,429.45 |
6,429.45 |
6,429.18 |
6,429.18 |
14.6K |
| 13:28 |
6,429.18 |
6,429.24 |
6,426.98 |
6,426.98 |
5.4K |
| 13:29 |
6,426.98 |
6,427.59 |
6,426.47 |
6,427.59 |
12.5K |
| 13:30 |
6,427.59 |
6,427.59 |
6,427.20 |
6,427.20 |
5.0K |
| 13:31 |
6,427.49 |
6,428.67 |
6,427.49 |
6,428.67 |
11.0K |
| 13:32 |
6,428.67 |
6,428.67 |
6,428.67 |
6,428.67 |
1.3K |
| 13:33 |
6,429.00 |
6,429.82 |
6,429.00 |
6,429.82 |
5.6K |
| 13:34 |
6,429.82 |
6,430.02 |
6,429.82 |
6,430.02 |
21.1K |
| 13:35 |
6,430.02 |
6,430.02 |
6,429.73 |
6,429.73 |
1.4K |
| 13:36 |
6,429.91 |
6,429.92 |
6,429.91 |
6,429.92 |
1.8K |
| 13:37 |
6,430.10 |
6,430.12 |
6,429.96 |
6,429.96 |
2.2K |
| 13:38 |
6,429.96 |
6,430.33 |
6,429.96 |
6,430.13 |
3.3K |
| 13:39 |
6,430.13 |
6,430.13 |
6,429.93 |
6,429.93 |
5.7K |
| 13:40 |
6,429.93 |
6,431.07 |
6,429.93 |
6,431.07 |
5.2K |
| 13:41 |
6,431.07 |
6,431.07 |
6,430.70 |
6,430.70 |
0.4K |
| 13:42 |
6,431.84 |
6,431.91 |
6,431.03 |
6,431.03 |
8.2K |
| 13:43 |
6,430.73 |
6,430.73 |
6,430.59 |
6,430.71 |
10.3K |
| 13:44 |
6,430.71 |
6,430.71 |
6,429.39 |
6,429.39 |
16.7K |
| 13:45 |
6,429.02 |
6,429.20 |
6,427.00 |
6,427.00 |
6.6K |
| 13:46 |
6,427.06 |
6,427.37 |
6,427.06 |
6,427.37 |
8.5K |
| 13:47 |
6,428.46 |
6,428.82 |
6,428.25 |
6,428.25 |
10.1K |
| 13:48 |
6,428.00 |
6,428.00 |
6,427.56 |
6,427.56 |
3.0K |
| 13:49 |
6,429.66 |
6,429.66 |
6,429.21 |
6,429.21 |
8.0K |
| 13:50 |
6,429.21 |
6,429.66 |
6,429.21 |
6,429.65 |
5.7K |
| 13:51 |
6,429.72 |
6,429.92 |
6,429.60 |
6,429.60 |
1.6K |
| 13:52 |
6,429.92 |
6,429.92 |
6,429.20 |
6,429.26 |
7.6K |
| 13:53 |
6,429.45 |
6,429.52 |
6,429.26 |
6,429.52 |
3.9K |
| 13:54 |
6,429.90 |
6,430.29 |
6,429.90 |
6,430.17 |
3.1K |
| 13:55 |
6,430.17 |
6,430.17 |
6,429.16 |
6,429.16 |
3.1K |
| 13:56 |
6,429.53 |
6,429.91 |
6,429.46 |
6,429.46 |
2.7K |
| 13:57 |
6,429.27 |
6,429.30 |
6,429.27 |
6,429.30 |
2.7K |
| 13:58 |
6,430.20 |
6,430.20 |
6,429.05 |
6,429.05 |
6.2K |
| 13:59 |
6,429.05 |
6,429.05 |
6,427.95 |
6,427.95 |
7.0K |
| 14:00 |
6,427.52 |
6,427.62 |
6,426.02 |
6,426.02 |
3.4K |
| 14:01 |
6,425.40 |
6,425.40 |
6,424.75 |
6,424.78 |
6.2K |
| 14:02 |
6,424.53 |
6,424.98 |
6,424.53 |
6,424.98 |
11.6K |
| 14:03 |
6,424.60 |
6,425.10 |
6,424.60 |
6,425.04 |
2.8K |
| 14:04 |
6,425.04 |
6,425.67 |
6,425.04 |
6,425.67 |
2.0K |
| 14:05 |
6,425.86 |
6,427.02 |
6,425.86 |
6,427.02 |
2.1K |
| 14:06 |
6,425.29 |
6,425.29 |
6,424.39 |
6,424.39 |
6.8K |
| 14:07 |
6,424.39 |
6,425.42 |
6,424.39 |
6,424.91 |
3.7K |
| 14:08 |
6,425.09 |
6,425.31 |
6,425.09 |
6,425.31 |
4.5K |
| 14:09 |
6,426.58 |
6,427.49 |
6,426.58 |
6,427.49 |
9.8K |
| 14:10 |
6,427.49 |
6,427.86 |
6,427.47 |
6,427.86 |
8.4K |
| 14:11 |
6,428.04 |
6,428.04 |
6,427.98 |
6,427.98 |
0.6K |
| 14:12 |
6,427.79 |
6,427.98 |
6,427.72 |
6,427.98 |
0.8K |
| 14:13 |
6,427.98 |
6,430.27 |
6,427.98 |
6,430.27 |
5.7K |
| 14:14 |
6,429.72 |
6,429.72 |
6,429.51 |
6,429.57 |
6.8K |
| 14:15 |
6,429.54 |
6,429.54 |
6,428.93 |
6,428.93 |
4.4K |
| 14:16 |
6,428.93 |
6,428.93 |
6,428.75 |
6,428.75 |
1.2K |
| 14:17 |
6,429.09 |
6,429.09 |
6,428.57 |
6,428.57 |
8.2K |
| 14:18 |
6,428.57 |
6,428.57 |
6,427.85 |
6,427.85 |
4.8K |
| 14:19 |
6,427.91 |
6,427.91 |
6,427.79 |
6,427.79 |
2.2K |
| 14:20 |
6,428.00 |
6,428.00 |
6,427.88 |
6,427.88 |
1.6K |
| 14:21 |
6,427.88 |
6,427.88 |
6,426.83 |
6,427.03 |
4.8K |
| 14:22 |
6,426.47 |
6,426.60 |
6,426.11 |
6,426.11 |
8.5K |
| 14:23 |
6,425.91 |
6,425.91 |
6,425.88 |
6,425.88 |
6.1K |
| 14:24 |
6,425.94 |
6,426.29 |
6,425.79 |
6,426.29 |
3.2K |
| 14:25 |
6,426.29 |
6,428.05 |
6,426.29 |
6,428.05 |
1.8K |
| 14:26 |
6,427.78 |
6,428.86 |
6,427.78 |
6,428.60 |
16.8K |
| 14:27 |
6,428.60 |
6,429.58 |
6,428.60 |
6,429.58 |
0.8K |
| 14:28 |
6,429.19 |
6,429.64 |
6,429.19 |
6,429.64 |
20.7K |
| 14:29 |
6,428.97 |
6,428.99 |
6,428.97 |
6,428.99 |
11.6K |
| 14:30 |
6,428.99 |
6,429.20 |
6,428.99 |
6,429.20 |
0.8K |
| 14:31 |
6,429.38 |
6,429.95 |
6,429.38 |
6,429.92 |
12.7K |
| 14:32 |
6,430.11 |
6,432.43 |
6,430.11 |
6,432.43 |
22.2K |
| 14:33 |
6,432.43 |
6,432.49 |
6,432.43 |
6,432.45 |
50.3K |
| 14:34 |
6,432.45 |
6,432.96 |
6,432.45 |
6,432.96 |
6.2K |
| 14:35 |
6,434.17 |
6,434.74 |
6,434.17 |
6,434.74 |
19.0K |
| 14:36 |
6,434.86 |
6,434.89 |
6,434.48 |
6,434.51 |
10.1K |
| 14:37 |
6,434.51 |
6,434.97 |
6,434.51 |
6,434.85 |
4.1K |
| 14:38 |
6,436.07 |
6,436.28 |
6,435.57 |
6,435.66 |
9.9K |
| 14:39 |
6,437.02 |
6,437.23 |
6,437.02 |
6,437.23 |
10.4K |
| 14:40 |
6,436.48 |
6,436.84 |
6,436.48 |
6,436.84 |
13.3K |
| 14:41 |
6,438.55 |
6,438.69 |
6,437.70 |
6,437.70 |
5.5K |
| 14:42 |
6,437.70 |
6,439.03 |
6,437.56 |
6,438.84 |
12.0K |
| 14:43 |
6,438.84 |
6,438.84 |
6,438.34 |
6,438.34 |
6.3K |
| 14:44 |
6,438.02 |
6,438.33 |
6,436.99 |
6,436.99 |
10.2K |
| 14:45 |
6,437.37 |
6,437.37 |
6,437.28 |
6,437.28 |
3.0K |
| 14:46 |
6,437.15 |
6,437.15 |
6,437.03 |
6,437.07 |
14.9K |
| 14:47 |
6,437.33 |
6,437.42 |
6,437.29 |
6,437.29 |
2.1K |
| 14:48 |
6,436.90 |
6,436.90 |
6,434.98 |
6,434.98 |
3.9K |
| 14:49 |
6,434.59 |
6,435.29 |
6,434.59 |
6,435.29 |
6.8K |
| 14:50 |
6,435.25 |
6,435.25 |
6,432.40 |
6,432.64 |
1.6K |
| 14:51 |
6,432.60 |
6,432.67 |
6,432.27 |
6,432.27 |
2.6K |
| 14:52 |
6,432.16 |
6,432.16 |
6,430.17 |
6,430.17 |
13.9K |
| 14:53 |
6,429.98 |
6,430.17 |
6,429.85 |
6,429.85 |
1.9K |
| 14:54 |
6,427.56 |
6,427.56 |
6,426.73 |
6,426.73 |
2.5K |
| 14:55 |
6,426.72 |
6,426.78 |
6,426.39 |
6,426.39 |
1.8K |
| 14:56 |
6,426.02 |
6,426.02 |
6,425.45 |
6,425.45 |
4.5K |
| 14:57 |
6,425.45 |
6,425.45 |
6,424.86 |
6,424.86 |
4.2K |
| 14:58 |
6,423.96 |
6,423.96 |
6,423.92 |
6,423.94 |
11.2K |
| 14:59 |
6,423.24 |
6,423.44 |
6,423.07 |
6,423.07 |
5.4K |
| 15:00 |
6,423.07 |
6,423.07 |
6,421.34 |
6,421.34 |
9.8K |
| 15:01 |
6,421.25 |
6,421.39 |
6,421.25 |
6,421.39 |
5.0K |
| 15:02 |
6,422.33 |
6,422.46 |
6,422.07 |
6,422.46 |
3.7K |
| 15:03 |
6,422.57 |
6,422.57 |
6,421.69 |
6,421.69 |
4.9K |
| 15:04 |
6,421.56 |
6,421.96 |
6,421.56 |
6,421.96 |
4.7K |
| 15:05 |
6,421.96 |
6,422.18 |
6,421.96 |
6,422.18 |
3.7K |
| 15:06 |
6,422.57 |
6,422.57 |
6,421.49 |
6,421.49 |
9.5K |
| 15:07 |
6,421.27 |
6,421.27 |
6,419.63 |
6,419.63 |
4.3K |
| 15:08 |
6,419.75 |
6,420.22 |
6,419.62 |
6,419.79 |
4.6K |
| 15:09 |
6,419.22 |
6,419.41 |
6,419.22 |
6,419.41 |
5.9K |
| 15:10 |
6,419.92 |
6,419.92 |
6,419.25 |
6,419.25 |
3.4K |
| 15:11 |
6,419.62 |
6,419.62 |
6,419.07 |
6,419.07 |
5.1K |
| 15:12 |
6,417.93 |
6,417.93 |
6,415.82 |
6,416.19 |
6.3K |
| 15:13 |
6,415.95 |
6,415.95 |
6,415.82 |
6,415.82 |
6.9K |
| 15:14 |
6,415.43 |
6,415.43 |
6,414.99 |
6,414.99 |
1.2K |
| 15:15 |
6,415.70 |
6,415.70 |
6,414.23 |
6,414.23 |
6.5K |
| 15:16 |
6,414.31 |
6,414.31 |
6,413.27 |
6,413.27 |
3.9K |
| 15:17 |
6,413.33 |
6,413.45 |
6,413.08 |
6,413.08 |
7.1K |
| 15:18 |
6,413.08 |
6,413.08 |
6,412.76 |
6,412.76 |
0.7K |
| 15:19 |
6,412.88 |
6,412.88 |
6,411.53 |
6,411.53 |
10.1K |
| 15:20 |
6,411.53 |
6,411.53 |
6,411.30 |
6,411.39 |
15.1K |
| 15:21 |
6,411.39 |
6,412.71 |
6,411.39 |
6,412.71 |
24.5K |
| 15:22 |
6,412.71 |
6,412.71 |
6,408.63 |
6,408.63 |
24.1K |
| 15:23 |
6,408.69 |
6,408.80 |
6,408.25 |
6,408.80 |
7.7K |
| 15:24 |
6,408.67 |
6,408.67 |
6,407.96 |
6,407.96 |
1.8K |
| 15:25 |
6,408.21 |
6,408.21 |
6,407.26 |
6,407.65 |
10.7K |
| 15:26 |
6,407.90 |
6,407.90 |
6,406.56 |
6,406.56 |
0.8K |
| 15:27 |
6,406.56 |
6,406.56 |
6,406.17 |
6,406.19 |
16.5K |
| 15:28 |
6,406.25 |
6,406.25 |
6,405.59 |
6,406.10 |
6.0K |
| 15:29 |
6,405.72 |
6,405.90 |
6,405.60 |
6,405.90 |
4.7K |
| 15:30 |
6,405.40 |
6,405.40 |
6,404.12 |
6,404.25 |
6.3K |
| 15:31 |
6,404.25 |
6,404.25 |
6,403.86 |
6,403.92 |
1.3K |
| 15:32 |
6,404.17 |
6,404.62 |
6,403.97 |
6,404.42 |
16.0K |
| 15:33 |
6,404.34 |
6,404.87 |
6,403.72 |
6,403.72 |
4.1K |
| 15:34 |
6,403.92 |
6,403.93 |
6,403.41 |
6,403.93 |
16.6K |
| 15:35 |
6,404.24 |
6,404.60 |
6,404.24 |
6,404.60 |
11.7K |
| 15:36 |
6,405.98 |
6,406.84 |
6,405.74 |
6,406.84 |
27.0K |
| 15:37 |
6,406.84 |
6,407.09 |
6,406.64 |
6,407.09 |
13.7K |
| 15:38 |
6,407.75 |
6,408.00 |
6,407.27 |
6,407.66 |
21.2K |
| 15:39 |
6,407.78 |
6,407.78 |
6,407.34 |
6,407.34 |
10.0K |
| 15:40 |
6,407.34 |
6,408.84 |
6,407.34 |
6,408.58 |
24.4K |
| 15:41 |
6,408.58 |
6,408.58 |
6,408.29 |
6,408.29 |
15.8K |
| 15:42 |
6,407.10 |
6,407.25 |
6,407.10 |
6,407.13 |
11.8K |
| 15:43 |
6,407.39 |
6,407.39 |
6,406.46 |
6,406.46 |
30.8K |
| 15:44 |
6,406.16 |
6,406.16 |
6,404.33 |
6,404.33 |
17.8K |
| 15:45 |
6,404.01 |
6,405.45 |
6,404.01 |
6,405.45 |
27.6K |
| 15:46 |
6,405.45 |
6,405.45 |
6,403.72 |
6,403.72 |
19.0K |
| 15:47 |
6,405.01 |
6,405.55 |
6,404.80 |
6,405.55 |
14.4K |
| 15:48 |
6,405.49 |
6,405.94 |
6,405.49 |
6,405.94 |
15.2K |
| 15:49 |
6,405.94 |
6,405.94 |
6,405.27 |
6,405.27 |
16.1K |
| 15:50 |
6,410.54 |
6,410.54 |
6,405.97 |
6,406.64 |
62.4K |
| 15:51 |
6,406.07 |
6,406.07 |
6,404.07 |
6,404.07 |
19.1K |
| 15:52 |
6,404.07 |
6,404.93 |
6,404.07 |
6,404.93 |
13.2K |
| 15:53 |
6,404.58 |
6,404.65 |
6,403.88 |
6,403.88 |
35.1K |
| 15:54 |
6,403.29 |
6,403.73 |
6,403.29 |
6,403.53 |
21.0K |
| 15:55 |
6,401.19 |
6,401.68 |
6,400.52 |
6,400.52 |
62.9K |
| 15:56 |
6,401.20 |
6,404.65 |
6,401.20 |
6,404.65 |
83.9K |
| 15:57 |
6,404.65 |
6,404.65 |
6,403.60 |
6,403.96 |
44.4K |
| 15:58 |
6,403.58 |
6,403.58 |
6,402.63 |
6,402.63 |
45.3K |
| 15:59 |
6,402.49 |
6,402.49 |
6,398.19 |
6,398.19 |
108.1K |
| 16:00 |
6,398.20 |
6,398.20 |
6,398.20 |
6,398.20 |
14,014.9K |
| 16:01 |
6,398.20 |
6,398.20 |
6,398.20 |
6,398.20 |
1.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|