| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,424.16 |
6,424.16 |
6,365.69 |
6,365.69 |
201.8K |
| 09:31 |
6,380.26 |
6,400.22 |
6,380.26 |
6,400.22 |
46.1K |
| 09:32 |
6,395.34 |
6,395.34 |
6,379.85 |
6,379.85 |
51.6K |
| 09:33 |
6,383.61 |
6,387.68 |
6,380.30 |
6,387.68 |
30.0K |
| 09:34 |
6,387.66 |
6,387.66 |
6,382.35 |
6,384.27 |
21.3K |
| 09:35 |
6,378.89 |
6,391.64 |
6,378.89 |
6,385.31 |
51.0K |
| 09:36 |
6,376.62 |
6,376.62 |
6,361.51 |
6,361.73 |
53.9K |
| 09:37 |
6,360.59 |
6,362.70 |
6,355.70 |
6,355.70 |
23.4K |
| 09:38 |
6,354.13 |
6,354.13 |
6,340.28 |
6,340.28 |
42.5K |
| 09:39 |
6,343.62 |
6,343.62 |
6,325.14 |
6,325.14 |
33.7K |
| 09:40 |
6,327.54 |
6,340.79 |
6,327.54 |
6,340.79 |
24.0K |
| 09:41 |
6,349.43 |
6,351.57 |
6,347.57 |
6,347.57 |
42.3K |
| 09:42 |
6,342.30 |
6,342.30 |
6,332.60 |
6,332.60 |
26.2K |
| 09:43 |
6,336.35 |
6,336.35 |
6,329.72 |
6,334.17 |
18.0K |
| 09:44 |
6,333.98 |
6,344.04 |
6,333.98 |
6,342.90 |
44.3K |
| 09:45 |
6,347.14 |
6,347.94 |
6,336.80 |
6,336.80 |
49.9K |
| 09:46 |
6,336.89 |
6,340.93 |
6,336.05 |
6,340.93 |
34.0K |
| 09:47 |
6,337.26 |
6,338.17 |
6,336.59 |
6,338.17 |
41.1K |
| 09:48 |
6,336.98 |
6,343.46 |
6,336.88 |
6,343.46 |
31.4K |
| 09:49 |
6,343.49 |
6,348.17 |
6,343.49 |
6,345.16 |
27.0K |
| 09:50 |
6,344.26 |
6,344.26 |
6,341.70 |
6,342.22 |
23.1K |
| 09:51 |
6,340.10 |
6,353.93 |
6,340.10 |
6,353.93 |
47.7K |
| 09:52 |
6,349.58 |
6,353.70 |
6,349.58 |
6,353.70 |
26.4K |
| 09:53 |
6,355.94 |
6,355.94 |
6,351.37 |
6,351.37 |
30.8K |
| 09:54 |
6,350.98 |
6,358.53 |
6,350.98 |
6,358.53 |
54.8K |
| 09:55 |
6,361.21 |
6,362.35 |
6,360.49 |
6,360.49 |
55.9K |
| 09:56 |
6,362.11 |
6,364.78 |
6,362.11 |
6,364.78 |
40.0K |
| 09:57 |
6,369.44 |
6,372.55 |
6,367.92 |
6,372.55 |
29.4K |
| 09:58 |
6,373.85 |
6,380.00 |
6,373.85 |
6,380.00 |
29.9K |
| 09:59 |
6,378.74 |
6,378.74 |
6,378.02 |
6,378.02 |
16.1K |
| 10:00 |
6,378.33 |
6,386.76 |
6,378.33 |
6,383.41 |
25.5K |
| 10:01 |
6,382.74 |
6,382.74 |
6,380.65 |
6,380.99 |
40.1K |
| 10:02 |
6,379.94 |
6,382.36 |
6,379.94 |
6,382.36 |
28.7K |
| 10:03 |
6,384.50 |
6,390.01 |
6,384.50 |
6,390.01 |
32.5K |
| 10:04 |
6,395.10 |
6,395.10 |
6,393.75 |
6,394.93 |
34.7K |
| 10:05 |
6,393.87 |
6,393.87 |
6,392.35 |
6,393.06 |
24.8K |
| 10:06 |
6,392.83 |
6,393.63 |
6,388.32 |
6,388.32 |
22.2K |
| 10:07 |
6,385.01 |
6,385.20 |
6,379.43 |
6,379.75 |
24.9K |
| 10:08 |
6,372.99 |
6,372.99 |
6,366.90 |
6,366.90 |
37.1K |
| 10:09 |
6,367.22 |
6,367.22 |
6,365.28 |
6,366.24 |
29.2K |
| 10:10 |
6,366.69 |
6,366.69 |
6,363.27 |
6,365.89 |
41.8K |
| 10:11 |
6,363.92 |
6,366.00 |
6,363.50 |
6,364.76 |
18.7K |
| 10:12 |
6,362.87 |
6,362.87 |
6,359.25 |
6,359.25 |
25.4K |
| 10:13 |
6,358.04 |
6,363.39 |
6,358.04 |
6,363.39 |
9.5K |
| 10:14 |
6,363.04 |
6,363.04 |
6,358.40 |
6,358.40 |
11.9K |
| 10:15 |
6,358.40 |
6,358.40 |
6,356.29 |
6,357.45 |
14.1K |
| 10:16 |
6,356.35 |
6,361.97 |
6,356.35 |
6,361.06 |
18.8K |
| 10:17 |
6,369.48 |
6,373.57 |
6,369.48 |
6,371.83 |
30.0K |
| 10:18 |
6,373.39 |
6,379.66 |
6,373.39 |
6,378.51 |
21.0K |
| 10:19 |
6,378.29 |
6,378.63 |
6,377.27 |
6,377.27 |
13.0K |
| 10:20 |
6,378.81 |
6,378.81 |
6,376.77 |
6,378.67 |
12.8K |
| 10:21 |
6,376.64 |
6,376.64 |
6,374.93 |
6,376.08 |
33.1K |
| 10:22 |
6,376.40 |
6,379.40 |
6,375.96 |
6,379.40 |
32.2K |
| 10:23 |
6,380.65 |
6,383.52 |
6,380.65 |
6,383.52 |
15.1K |
| 10:24 |
6,382.80 |
6,382.80 |
6,380.24 |
6,380.33 |
25.2K |
| 10:25 |
6,380.57 |
6,382.13 |
6,380.57 |
6,382.13 |
16.4K |
| 10:26 |
6,380.36 |
6,380.36 |
6,378.43 |
6,378.43 |
19.8K |
| 10:27 |
6,382.13 |
6,385.59 |
6,382.13 |
6,385.59 |
19.9K |
| 10:28 |
6,383.78 |
6,383.78 |
6,382.51 |
6,383.67 |
23.0K |
| 10:29 |
6,385.08 |
6,391.94 |
6,385.08 |
6,390.74 |
40.0K |
| 10:30 |
6,389.94 |
6,389.94 |
6,387.11 |
6,388.74 |
13.3K |
| 10:31 |
6,388.03 |
6,388.03 |
6,384.34 |
6,384.34 |
17.6K |
| 10:32 |
6,384.73 |
6,385.86 |
6,383.69 |
6,385.86 |
12.9K |
| 10:33 |
6,385.47 |
6,386.84 |
6,385.47 |
6,386.84 |
17.0K |
| 10:34 |
6,388.25 |
6,389.31 |
6,388.25 |
6,388.94 |
35.1K |
| 10:35 |
6,386.90 |
6,390.92 |
6,386.90 |
6,390.60 |
26.0K |
| 10:36 |
6,390.54 |
6,390.68 |
6,386.53 |
6,386.53 |
10.5K |
| 10:37 |
6,385.91 |
6,385.91 |
6,380.49 |
6,381.41 |
16.3K |
| 10:38 |
6,380.82 |
6,383.03 |
6,380.82 |
6,381.53 |
9.6K |
| 10:39 |
6,381.85 |
6,381.85 |
6,376.48 |
6,376.48 |
24.5K |
| 10:40 |
6,375.56 |
6,375.56 |
6,368.50 |
6,368.50 |
23.9K |
| 10:41 |
6,367.85 |
6,369.01 |
6,365.85 |
6,365.85 |
14.0K |
| 10:42 |
6,365.61 |
6,366.06 |
6,365.61 |
6,365.96 |
17.8K |
| 10:43 |
6,365.76 |
6,367.43 |
6,365.52 |
6,366.79 |
8.8K |
| 10:44 |
6,366.48 |
6,368.59 |
6,366.48 |
6,366.78 |
23.3K |
| 10:45 |
6,367.00 |
6,369.95 |
6,367.00 |
6,369.95 |
12.7K |
| 10:46 |
6,370.25 |
6,371.08 |
6,369.16 |
6,371.08 |
8.9K |
| 10:47 |
6,370.69 |
6,371.36 |
6,370.69 |
6,371.36 |
7.5K |
| 10:48 |
6,372.27 |
6,374.64 |
6,372.27 |
6,374.64 |
14.9K |
| 10:49 |
6,374.78 |
6,375.72 |
6,374.78 |
6,375.58 |
7.6K |
| 10:50 |
6,375.75 |
6,376.29 |
6,372.95 |
6,372.95 |
14.1K |
| 10:51 |
6,373.63 |
6,375.18 |
6,373.63 |
6,375.18 |
8.2K |
| 10:52 |
6,375.35 |
6,379.22 |
6,375.35 |
6,379.22 |
14.0K |
| 10:53 |
6,378.49 |
6,379.39 |
6,377.59 |
6,377.82 |
11.6K |
| 10:54 |
6,376.02 |
6,376.02 |
6,371.40 |
6,371.40 |
19.1K |
| 10:55 |
6,370.48 |
6,370.48 |
6,364.74 |
6,364.74 |
33.5K |
| 10:56 |
6,366.11 |
6,370.06 |
6,366.11 |
6,370.06 |
13.7K |
| 10:57 |
6,370.60 |
6,373.01 |
6,370.60 |
6,373.01 |
6.1K |
| 10:58 |
6,374.30 |
6,375.64 |
6,374.30 |
6,375.64 |
23.1K |
| 10:59 |
6,377.73 |
6,378.36 |
6,374.47 |
6,374.47 |
13.8K |
| 11:00 |
6,374.22 |
6,374.22 |
6,371.75 |
6,372.71 |
13.7K |
| 11:01 |
6,374.73 |
6,375.19 |
6,373.89 |
6,373.89 |
13.8K |
| 11:02 |
6,374.02 |
6,374.19 |
6,372.10 |
6,372.10 |
13.9K |
| 11:03 |
6,371.58 |
6,371.58 |
6,370.30 |
6,370.30 |
12.2K |
| 11:04 |
6,369.97 |
6,370.37 |
6,367.32 |
6,367.32 |
27.8K |
| 11:05 |
6,367.20 |
6,368.86 |
6,366.37 |
6,368.86 |
5.2K |
| 11:06 |
6,370.38 |
6,370.85 |
6,369.69 |
6,369.69 |
14.2K |
| 11:07 |
6,372.61 |
6,372.61 |
6,371.27 |
6,372.25 |
49.1K |
| 11:08 |
6,372.63 |
6,373.05 |
6,371.17 |
6,371.17 |
13.2K |
| 11:09 |
6,372.15 |
6,372.15 |
6,370.51 |
6,370.51 |
7.0K |
| 11:10 |
6,370.76 |
6,374.21 |
6,370.76 |
6,374.19 |
5.1K |
| 11:11 |
6,375.04 |
6,377.70 |
6,373.27 |
6,377.70 |
18.0K |
| 11:12 |
6,377.70 |
6,377.70 |
6,371.18 |
6,371.18 |
11.7K |
| 11:13 |
6,369.70 |
6,369.70 |
6,366.83 |
6,366.83 |
5.5K |
| 11:14 |
6,366.26 |
6,368.59 |
6,366.26 |
6,368.56 |
7.6K |
| 11:15 |
6,368.95 |
6,370.53 |
6,368.42 |
6,370.53 |
6.9K |
| 11:16 |
6,370.95 |
6,370.95 |
6,367.27 |
6,367.27 |
13.3K |
| 11:17 |
6,367.83 |
6,369.37 |
6,367.83 |
6,369.37 |
4.2K |
| 11:18 |
6,370.14 |
6,372.08 |
6,370.14 |
6,372.08 |
6.4K |
| 11:19 |
6,370.87 |
6,372.92 |
6,370.87 |
6,371.17 |
14.5K |
| 11:20 |
6,371.09 |
6,372.94 |
6,371.09 |
6,372.56 |
12.2K |
| 11:21 |
6,372.10 |
6,375.88 |
6,372.10 |
6,374.99 |
28.6K |
| 11:22 |
6,375.69 |
6,375.89 |
6,375.52 |
6,375.89 |
10.5K |
| 11:23 |
6,375.52 |
6,380.23 |
6,375.52 |
6,380.23 |
34.4K |
| 11:24 |
6,381.05 |
6,381.52 |
6,379.88 |
6,381.52 |
17.9K |
| 11:25 |
6,383.25 |
6,383.25 |
6,381.53 |
6,381.53 |
13.8K |
| 11:26 |
6,381.08 |
6,381.08 |
6,378.80 |
6,378.80 |
11.7K |
| 11:27 |
6,377.04 |
6,377.65 |
6,376.23 |
6,377.65 |
11.9K |
| 11:28 |
6,377.44 |
6,377.68 |
6,376.98 |
6,377.68 |
9.5K |
| 11:29 |
6,377.82 |
6,380.67 |
6,377.82 |
6,380.11 |
8.4K |
| 11:30 |
6,379.22 |
6,379.22 |
6,374.87 |
6,374.87 |
22.7K |
| 11:31 |
6,374.19 |
6,374.19 |
6,372.00 |
6,372.00 |
18.3K |
| 11:32 |
6,370.40 |
6,371.66 |
6,370.40 |
6,371.16 |
8.4K |
| 11:33 |
6,373.08 |
6,373.08 |
6,372.72 |
6,372.91 |
9.9K |
| 11:34 |
6,372.06 |
6,372.31 |
6,370.50 |
6,370.50 |
15.2K |
| 11:35 |
6,369.96 |
6,373.43 |
6,369.96 |
6,372.09 |
19.0K |
| 11:36 |
6,372.22 |
6,372.51 |
6,372.04 |
6,372.41 |
7.8K |
| 11:37 |
6,372.41 |
6,372.41 |
6,370.90 |
6,370.96 |
11.7K |
| 11:38 |
6,370.57 |
6,371.55 |
6,370.15 |
6,371.55 |
11.2K |
| 11:39 |
6,371.18 |
6,371.76 |
6,370.79 |
6,371.65 |
10.3K |
| 11:40 |
6,373.69 |
6,376.67 |
6,373.69 |
6,376.67 |
11.9K |
| 11:41 |
6,376.67 |
6,376.67 |
6,373.66 |
6,375.85 |
12.8K |
| 11:42 |
6,377.04 |
6,379.70 |
6,377.04 |
6,379.70 |
9.1K |
| 11:43 |
6,379.31 |
6,379.31 |
6,377.78 |
6,378.81 |
8.2K |
| 11:44 |
6,380.37 |
6,390.03 |
6,380.37 |
6,390.03 |
21.0K |
| 11:45 |
6,387.85 |
6,389.35 |
6,387.85 |
6,387.90 |
13.8K |
| 11:46 |
6,386.11 |
6,388.47 |
6,386.11 |
6,388.47 |
12.1K |
| 11:47 |
6,391.95 |
6,391.95 |
6,388.45 |
6,388.45 |
49.5K |
| 11:48 |
6,390.11 |
6,392.13 |
6,390.11 |
6,391.79 |
12.4K |
| 11:49 |
6,392.44 |
6,392.44 |
6,391.58 |
6,391.58 |
8.3K |
| 11:50 |
6,392.75 |
6,398.15 |
6,392.75 |
6,397.73 |
31.3K |
| 11:51 |
6,396.98 |
6,400.03 |
6,396.98 |
6,398.93 |
10.2K |
| 11:52 |
6,399.18 |
6,399.31 |
6,397.84 |
6,398.25 |
13.0K |
| 11:53 |
6,398.30 |
6,402.31 |
6,398.10 |
6,402.31 |
10.1K |
| 11:54 |
6,401.68 |
6,401.68 |
6,397.08 |
6,398.00 |
18.6K |
| 11:55 |
6,399.00 |
6,399.08 |
6,396.22 |
6,396.22 |
13.6K |
| 11:56 |
6,395.71 |
6,395.83 |
6,393.97 |
6,394.16 |
12.9K |
| 11:57 |
6,394.82 |
6,395.59 |
6,394.82 |
6,395.27 |
3.6K |
| 11:58 |
6,395.00 |
6,395.00 |
6,394.62 |
6,394.99 |
10.7K |
| 11:59 |
6,394.80 |
6,395.41 |
6,394.33 |
6,395.41 |
6.3K |
| 12:00 |
6,395.83 |
6,396.21 |
6,393.81 |
6,395.66 |
10.2K |
| 12:01 |
6,395.34 |
6,395.34 |
6,393.76 |
6,394.18 |
6.7K |
| 12:02 |
6,395.23 |
6,395.93 |
6,395.02 |
6,395.93 |
12.7K |
| 12:03 |
6,395.81 |
6,395.81 |
6,391.82 |
6,391.82 |
17.3K |
| 12:04 |
6,391.82 |
6,392.19 |
6,391.77 |
6,392.19 |
7.6K |
| 12:05 |
6,391.80 |
6,391.80 |
6,390.29 |
6,390.89 |
9.0K |
| 12:06 |
6,390.97 |
6,393.07 |
6,390.97 |
6,393.07 |
7.0K |
| 12:07 |
6,393.32 |
6,393.32 |
6,392.22 |
6,393.19 |
19.8K |
| 12:08 |
6,393.11 |
6,394.51 |
6,393.11 |
6,394.12 |
4.8K |
| 12:09 |
6,394.00 |
6,395.19 |
6,394.00 |
6,395.19 |
10.7K |
| 12:10 |
6,395.19 |
6,396.72 |
6,394.81 |
6,394.81 |
38.3K |
| 12:11 |
6,394.77 |
6,394.77 |
6,394.31 |
6,394.31 |
3.8K |
| 12:12 |
6,393.62 |
6,393.85 |
6,392.66 |
6,393.85 |
21.1K |
| 12:13 |
6,394.24 |
6,395.19 |
6,394.24 |
6,395.17 |
10.3K |
| 12:14 |
6,395.17 |
6,397.34 |
6,395.17 |
6,396.91 |
7.7K |
| 12:15 |
6,396.98 |
6,398.45 |
6,396.48 |
6,397.40 |
8.7K |
| 12:16 |
6,397.96 |
6,398.40 |
6,397.96 |
6,398.13 |
7.9K |
| 12:17 |
6,398.24 |
6,398.81 |
6,397.40 |
6,397.40 |
7.7K |
| 12:18 |
6,398.17 |
6,398.17 |
6,397.28 |
6,397.28 |
30.6K |
| 12:19 |
6,395.89 |
6,395.89 |
6,393.43 |
6,393.43 |
8.6K |
| 12:20 |
6,395.03 |
6,397.69 |
6,395.03 |
6,397.19 |
24.9K |
| 12:21 |
6,397.37 |
6,397.37 |
6,394.23 |
6,394.76 |
10.7K |
| 12:22 |
6,393.69 |
6,393.69 |
6,393.14 |
6,393.34 |
2.3K |
| 12:23 |
6,393.79 |
6,393.79 |
6,393.10 |
6,393.10 |
3.1K |
| 12:24 |
6,393.48 |
6,393.74 |
6,393.48 |
6,393.74 |
3.2K |
| 12:25 |
6,393.53 |
6,394.92 |
6,393.53 |
6,394.53 |
7.7K |
| 12:26 |
6,394.50 |
6,394.57 |
6,394.25 |
6,394.25 |
16.8K |
| 12:27 |
6,394.01 |
6,395.32 |
6,394.01 |
6,395.32 |
6.5K |
| 12:28 |
6,395.38 |
6,395.38 |
6,394.05 |
6,394.31 |
8.9K |
| 12:29 |
6,394.89 |
6,395.72 |
6,394.42 |
6,394.42 |
8.3K |
| 12:30 |
6,394.61 |
6,398.00 |
6,394.61 |
6,398.00 |
12.9K |
| 12:31 |
6,397.87 |
6,399.07 |
6,397.87 |
6,399.00 |
14.6K |
| 12:32 |
6,400.33 |
6,400.33 |
6,398.83 |
6,398.83 |
9.5K |
| 12:33 |
6,399.35 |
6,399.99 |
6,399.35 |
6,399.99 |
10.5K |
| 12:34 |
6,400.13 |
6,400.83 |
6,400.13 |
6,400.83 |
41.4K |
| 12:35 |
6,400.75 |
6,400.75 |
6,399.36 |
6,399.42 |
10.2K |
| 12:36 |
6,398.62 |
6,398.62 |
6,397.15 |
6,397.15 |
8.1K |
| 12:37 |
6,394.57 |
6,395.04 |
6,394.53 |
6,394.53 |
6.8K |
| 12:38 |
6,393.44 |
6,393.62 |
6,393.44 |
6,393.58 |
24.5K |
| 12:39 |
6,394.97 |
6,395.68 |
6,394.97 |
6,395.68 |
12.3K |
| 12:40 |
6,394.50 |
6,395.44 |
6,394.50 |
6,394.67 |
6.5K |
| 12:41 |
6,394.51 |
6,397.73 |
6,394.25 |
6,397.73 |
8.1K |
| 12:42 |
6,397.73 |
6,397.73 |
6,397.73 |
6,397.73 |
5.4K |
| 12:43 |
6,397.77 |
6,400.92 |
6,397.77 |
6,400.92 |
14.5K |
| 12:44 |
6,400.36 |
6,400.67 |
6,400.15 |
6,400.15 |
11.9K |
| 12:45 |
6,402.91 |
6,402.96 |
6,402.27 |
6,402.96 |
15.6K |
| 12:46 |
6,403.77 |
6,404.38 |
6,403.77 |
6,404.08 |
10.3K |
| 12:47 |
6,404.20 |
6,404.73 |
6,404.20 |
6,404.73 |
8.2K |
| 12:48 |
6,405.12 |
6,405.76 |
6,404.04 |
6,405.76 |
16.1K |
| 12:49 |
6,405.76 |
6,406.92 |
6,405.66 |
6,406.92 |
14.0K |
| 12:50 |
6,405.56 |
6,405.85 |
6,405.35 |
6,405.35 |
11.8K |
| 12:51 |
6,405.46 |
6,407.28 |
6,405.46 |
6,407.28 |
14.8K |
| 12:52 |
6,407.19 |
6,408.09 |
6,407.19 |
6,407.83 |
5.8K |
| 12:53 |
6,408.34 |
6,408.34 |
6,406.77 |
6,406.77 |
12.3K |
| 12:54 |
6,406.27 |
6,407.95 |
6,406.27 |
6,407.95 |
6.8K |
| 12:55 |
6,407.95 |
6,407.95 |
6,407.81 |
6,407.95 |
6.6K |
| 12:56 |
6,408.37 |
6,410.09 |
6,408.37 |
6,409.51 |
12.3K |
| 12:57 |
6,409.12 |
6,410.75 |
6,409.12 |
6,410.45 |
3.1K |
| 12:58 |
6,410.07 |
6,410.07 |
6,409.30 |
6,409.36 |
3.4K |
| 12:59 |
6,409.77 |
6,410.16 |
6,408.13 |
6,408.13 |
6.7K |
| 13:00 |
6,408.06 |
6,408.06 |
6,406.01 |
6,406.65 |
11.9K |
| 13:01 |
6,407.04 |
6,408.35 |
6,407.04 |
6,408.35 |
6.8K |
| 13:02 |
6,408.31 |
6,408.50 |
6,407.71 |
6,407.71 |
11.0K |
| 13:03 |
6,407.23 |
6,408.91 |
6,407.23 |
6,408.91 |
8.8K |
| 13:04 |
6,408.16 |
6,409.18 |
6,408.16 |
6,409.18 |
10.4K |
| 13:05 |
6,408.86 |
6,408.86 |
6,405.99 |
6,405.99 |
8.4K |
| 13:06 |
6,404.56 |
6,407.92 |
6,404.56 |
6,407.92 |
12.9K |
| 13:07 |
6,408.69 |
6,408.69 |
6,407.55 |
6,407.55 |
3.3K |
| 13:08 |
6,407.16 |
6,408.72 |
6,407.16 |
6,408.72 |
7.9K |
| 13:09 |
6,410.16 |
6,410.26 |
6,409.97 |
6,410.26 |
3.0K |
| 13:10 |
6,410.26 |
6,410.26 |
6,408.68 |
6,409.12 |
5.5K |
| 13:11 |
6,409.80 |
6,410.05 |
6,409.47 |
6,409.58 |
5.4K |
| 13:12 |
6,409.60 |
6,409.60 |
6,409.16 |
6,409.16 |
14.4K |
| 13:13 |
6,409.02 |
6,410.94 |
6,409.02 |
6,410.82 |
11.8K |
| 13:14 |
6,410.80 |
6,410.80 |
6,408.09 |
6,408.09 |
12.9K |
| 13:15 |
6,407.25 |
6,407.25 |
6,405.87 |
6,407.08 |
6.6K |
| 13:16 |
6,407.45 |
6,408.34 |
6,407.45 |
6,408.26 |
4.6K |
| 13:17 |
6,409.38 |
6,409.73 |
6,409.36 |
6,409.73 |
16.4K |
| 13:18 |
6,409.66 |
6,409.66 |
6,408.36 |
6,408.73 |
6.7K |
| 13:19 |
6,408.69 |
6,411.53 |
6,408.69 |
6,411.53 |
9.3K |
| 13:20 |
6,412.50 |
6,413.97 |
6,412.50 |
6,413.80 |
8.0K |
| 13:21 |
6,414.11 |
6,414.11 |
6,413.12 |
6,413.81 |
8.0K |
| 13:22 |
6,411.51 |
6,411.82 |
6,411.11 |
6,411.11 |
12.8K |
| 13:23 |
6,411.88 |
6,412.21 |
6,411.88 |
6,412.21 |
9.3K |
| 13:24 |
6,412.21 |
6,412.21 |
6,411.94 |
6,411.94 |
4.7K |
| 13:25 |
6,411.87 |
6,412.27 |
6,411.38 |
6,411.38 |
10.5K |
| 13:26 |
6,410.87 |
6,411.52 |
6,410.87 |
6,411.52 |
4.6K |
| 13:27 |
6,411.88 |
6,411.88 |
6,411.63 |
6,411.63 |
1.7K |
| 13:28 |
6,411.59 |
6,411.59 |
6,411.21 |
6,411.45 |
6.0K |
| 13:29 |
6,411.76 |
6,411.76 |
6,411.41 |
6,411.71 |
12.9K |
| 13:30 |
6,411.78 |
6,411.84 |
6,411.46 |
6,411.46 |
5.7K |
| 13:31 |
6,411.67 |
6,411.67 |
6,410.58 |
6,410.58 |
8.2K |
| 13:32 |
6,411.08 |
6,413.20 |
6,410.77 |
6,413.20 |
6.7K |
| 13:33 |
6,413.60 |
6,414.76 |
6,413.60 |
6,414.68 |
8.2K |
| 13:34 |
6,413.59 |
6,414.24 |
6,412.88 |
6,412.88 |
8.6K |
| 13:35 |
6,413.01 |
6,413.01 |
6,410.67 |
6,410.67 |
10.7K |
| 13:36 |
6,410.67 |
6,411.32 |
6,410.67 |
6,410.72 |
6.7K |
| 13:37 |
6,411.20 |
6,411.46 |
6,411.01 |
6,411.46 |
2.7K |
| 13:38 |
6,411.98 |
6,412.89 |
6,411.83 |
6,412.57 |
14.7K |
| 13:39 |
6,412.11 |
6,415.33 |
6,412.11 |
6,415.33 |
10.6K |
| 13:40 |
6,415.33 |
6,416.97 |
6,415.33 |
6,415.55 |
12.0K |
| 13:41 |
6,415.64 |
6,416.97 |
6,415.64 |
6,416.97 |
3.8K |
| 13:42 |
6,417.17 |
6,417.17 |
6,415.91 |
6,415.91 |
11.5K |
| 13:43 |
6,416.30 |
6,416.37 |
6,416.24 |
6,416.37 |
6.8K |
| 13:44 |
6,416.82 |
6,417.14 |
6,416.26 |
6,417.14 |
12.9K |
| 13:45 |
6,418.31 |
6,418.98 |
6,418.31 |
6,418.66 |
15.7K |
| 13:46 |
6,418.25 |
6,419.46 |
6,418.25 |
6,419.46 |
11.3K |
| 13:47 |
6,419.34 |
6,421.21 |
6,419.34 |
6,421.21 |
20.4K |
| 13:48 |
6,421.60 |
6,423.64 |
6,421.60 |
6,423.64 |
10.4K |
| 13:49 |
6,423.64 |
6,424.61 |
6,423.64 |
6,424.61 |
10.6K |
| 13:50 |
6,424.61 |
6,425.24 |
6,424.61 |
6,424.63 |
10.2K |
| 13:51 |
6,424.62 |
6,424.62 |
6,423.88 |
6,424.25 |
7.6K |
| 13:52 |
6,424.44 |
6,424.80 |
6,424.11 |
6,424.11 |
18.9K |
| 13:53 |
6,426.69 |
6,426.72 |
6,426.12 |
6,426.12 |
8.4K |
| 13:54 |
6,426.67 |
6,427.05 |
6,426.67 |
6,427.05 |
10.1K |
| 13:55 |
6,426.61 |
6,426.61 |
6,423.13 |
6,423.13 |
13.4K |
| 13:56 |
6,424.34 |
6,424.49 |
6,423.66 |
6,424.09 |
9.4K |
| 13:57 |
6,423.73 |
6,424.55 |
6,423.73 |
6,424.16 |
17.0K |
| 13:58 |
6,423.51 |
6,423.51 |
6,422.66 |
6,422.66 |
7.8K |
| 13:59 |
6,422.59 |
6,423.88 |
6,422.59 |
6,423.88 |
19.2K |
| 14:00 |
6,424.26 |
6,424.26 |
6,422.84 |
6,422.84 |
8.1K |
| 14:01 |
6,423.37 |
6,424.51 |
6,423.37 |
6,423.43 |
15.0K |
| 14:02 |
6,423.43 |
6,423.65 |
6,423.26 |
6,423.32 |
11.4K |
| 14:03 |
6,422.29 |
6,422.29 |
6,416.72 |
6,416.72 |
22.7K |
| 14:04 |
6,415.72 |
6,415.72 |
6,414.09 |
6,414.09 |
14.9K |
| 14:05 |
6,414.09 |
6,414.28 |
6,412.79 |
6,412.79 |
4.2K |
| 14:06 |
6,412.99 |
6,413.78 |
6,412.99 |
6,413.78 |
12.0K |
| 14:07 |
6,411.98 |
6,412.49 |
6,411.82 |
6,412.49 |
11.8K |
| 14:08 |
6,411.61 |
6,411.95 |
6,411.46 |
6,411.95 |
18.4K |
| 14:09 |
6,411.95 |
6,412.77 |
6,411.63 |
6,412.31 |
10.7K |
| 14:10 |
6,412.75 |
6,415.30 |
6,412.75 |
6,415.30 |
23.5K |
| 14:11 |
6,414.02 |
6,414.02 |
6,411.97 |
6,412.73 |
21.9K |
| 14:12 |
6,411.46 |
6,412.26 |
6,411.46 |
6,412.13 |
7.9K |
| 14:13 |
6,411.91 |
6,411.91 |
6,410.25 |
6,410.54 |
23.8K |
| 14:14 |
6,410.10 |
6,410.10 |
6,409.44 |
6,409.44 |
6.6K |
| 14:15 |
6,409.23 |
6,409.23 |
6,404.92 |
6,404.92 |
18.5K |
| 14:16 |
6,406.44 |
6,407.91 |
6,406.44 |
6,407.91 |
12.2K |
| 14:17 |
6,407.91 |
6,409.61 |
6,407.25 |
6,409.61 |
9.4K |
| 14:18 |
6,409.43 |
6,409.43 |
6,408.60 |
6,408.60 |
4.2K |
| 14:19 |
6,408.28 |
6,408.72 |
6,408.28 |
6,408.34 |
8.1K |
| 14:20 |
6,408.34 |
6,408.44 |
6,407.90 |
6,407.90 |
4.1K |
| 14:21 |
6,408.39 |
6,408.67 |
6,408.16 |
6,408.64 |
17.5K |
| 14:22 |
6,408.64 |
6,408.64 |
6,407.58 |
6,408.02 |
7.9K |
| 14:23 |
6,407.98 |
6,407.98 |
6,406.14 |
6,406.14 |
17.1K |
| 14:24 |
6,407.31 |
6,407.31 |
6,405.39 |
6,405.39 |
12.1K |
| 14:25 |
6,405.23 |
6,405.79 |
6,404.76 |
6,404.93 |
11.4K |
| 14:26 |
6,404.67 |
6,406.46 |
6,404.67 |
6,404.75 |
17.6K |
| 14:27 |
6,405.02 |
6,405.64 |
6,405.02 |
6,405.52 |
10.0K |
| 14:28 |
6,405.66 |
6,405.66 |
6,403.65 |
6,403.65 |
9.4K |
| 14:29 |
6,403.90 |
6,404.57 |
6,403.66 |
6,404.57 |
17.3K |
| 14:30 |
6,404.38 |
6,405.59 |
6,404.38 |
6,405.59 |
9.2K |
| 14:31 |
6,405.33 |
6,406.03 |
6,405.33 |
6,406.03 |
7.4K |
| 14:32 |
6,406.49 |
6,406.95 |
6,406.49 |
6,406.95 |
15.6K |
| 14:33 |
6,407.35 |
6,408.20 |
6,407.35 |
6,408.20 |
9.8K |
| 14:34 |
6,408.20 |
6,408.70 |
6,408.20 |
6,408.64 |
10.4K |
| 14:35 |
6,408.18 |
6,408.92 |
6,408.18 |
6,408.92 |
6.0K |
| 14:36 |
6,408.96 |
6,410.14 |
6,408.96 |
6,409.96 |
12.3K |
| 14:37 |
6,410.00 |
6,410.25 |
6,409.98 |
6,410.25 |
15.0K |
| 14:38 |
6,409.80 |
6,409.80 |
6,409.17 |
6,409.17 |
13.9K |
| 14:39 |
6,409.20 |
6,409.20 |
6,407.99 |
6,408.12 |
11.9K |
| 14:40 |
6,407.04 |
6,407.04 |
6,406.04 |
6,406.04 |
18.2K |
| 14:41 |
6,405.72 |
6,406.03 |
6,405.69 |
6,405.75 |
10.2K |
| 14:42 |
6,405.82 |
6,407.69 |
6,405.82 |
6,407.69 |
15.9K |
| 14:43 |
6,407.56 |
6,407.56 |
6,406.66 |
6,406.88 |
12.6K |
| 14:44 |
6,406.69 |
6,407.04 |
6,406.69 |
6,407.04 |
12.8K |
| 14:45 |
6,407.30 |
6,407.30 |
6,405.02 |
6,405.02 |
18.0K |
| 14:46 |
6,405.21 |
6,405.58 |
6,405.21 |
6,405.58 |
20.4K |
| 14:47 |
6,405.14 |
6,405.41 |
6,405.07 |
6,405.07 |
6.4K |
| 14:48 |
6,405.45 |
6,405.80 |
6,404.06 |
6,404.06 |
33.5K |
| 14:49 |
6,404.02 |
6,404.79 |
6,403.76 |
6,404.79 |
6.3K |
| 14:50 |
6,404.47 |
6,404.47 |
6,401.49 |
6,401.49 |
44.4K |
| 14:51 |
6,401.21 |
6,401.21 |
6,400.64 |
6,400.64 |
7.3K |
| 14:52 |
6,400.90 |
6,402.09 |
6,400.90 |
6,402.09 |
14.5K |
| 14:53 |
6,403.28 |
6,403.28 |
6,402.75 |
6,402.75 |
18.0K |
| 14:54 |
6,403.39 |
6,403.45 |
6,402.13 |
6,402.13 |
6.7K |
| 14:55 |
6,401.10 |
6,401.10 |
6,400.17 |
6,400.17 |
19.5K |
| 14:56 |
6,399.85 |
6,399.85 |
6,399.61 |
6,399.61 |
7.9K |
| 14:57 |
6,399.38 |
6,400.45 |
6,398.76 |
6,400.45 |
22.1K |
| 14:58 |
6,400.42 |
6,401.21 |
6,400.42 |
6,401.21 |
7.1K |
| 14:59 |
6,401.22 |
6,402.39 |
6,401.22 |
6,402.39 |
12.3K |
| 15:00 |
6,401.63 |
6,402.68 |
6,401.63 |
6,402.37 |
18.7K |
| 15:01 |
6,402.18 |
6,402.24 |
6,400.63 |
6,400.63 |
11.1K |
| 15:02 |
6,400.98 |
6,402.02 |
6,400.98 |
6,402.02 |
16.6K |
| 15:03 |
6,402.04 |
6,403.24 |
6,402.04 |
6,403.24 |
9.9K |
| 15:04 |
6,403.12 |
6,403.69 |
6,403.12 |
6,403.69 |
19.0K |
| 15:05 |
6,404.26 |
6,404.39 |
6,404.20 |
6,404.33 |
9.8K |
| 15:06 |
6,404.33 |
6,405.07 |
6,403.48 |
6,403.48 |
14.3K |
| 15:07 |
6,403.36 |
6,403.36 |
6,402.60 |
6,403.17 |
23.0K |
| 15:08 |
6,403.14 |
6,405.40 |
6,403.14 |
6,405.40 |
17.9K |
| 15:09 |
6,406.65 |
6,406.77 |
6,405.90 |
6,406.71 |
16.4K |
| 15:10 |
6,405.64 |
6,405.64 |
6,402.63 |
6,402.63 |
15.2K |
| 15:11 |
6,402.67 |
6,403.33 |
6,402.58 |
6,402.58 |
5.2K |
| 15:12 |
6,401.82 |
6,401.93 |
6,400.61 |
6,401.93 |
20.4K |
| 15:13 |
6,401.92 |
6,402.06 |
6,401.69 |
6,401.97 |
6.5K |
| 15:14 |
6,400.68 |
6,401.41 |
6,400.68 |
6,401.41 |
12.6K |
| 15:15 |
6,401.85 |
6,401.85 |
6,401.20 |
6,401.20 |
10.6K |
| 15:16 |
6,401.15 |
6,401.15 |
6,400.53 |
6,400.53 |
11.4K |
| 15:17 |
6,400.90 |
6,401.20 |
6,400.90 |
6,401.01 |
6.4K |
| 15:18 |
6,401.28 |
6,403.84 |
6,401.28 |
6,403.84 |
15.1K |
| 15:19 |
6,401.52 |
6,402.39 |
6,401.52 |
6,402.33 |
7.1K |
| 15:20 |
6,402.33 |
6,406.45 |
6,402.33 |
6,406.45 |
22.6K |
| 15:21 |
6,407.34 |
6,408.20 |
6,407.06 |
6,408.20 |
23.6K |
| 15:22 |
6,409.48 |
6,410.49 |
6,409.48 |
6,410.26 |
33.6K |
| 15:23 |
6,410.37 |
6,410.78 |
6,410.37 |
6,410.78 |
8.3K |
| 15:24 |
6,409.21 |
6,411.20 |
6,409.21 |
6,411.20 |
22.9K |
| 15:25 |
6,410.95 |
6,410.95 |
6,409.98 |
6,410.24 |
11.0K |
| 15:26 |
6,410.00 |
6,410.90 |
6,410.00 |
6,410.18 |
11.6K |
| 15:27 |
6,409.87 |
6,409.87 |
6,409.05 |
6,409.20 |
14.4K |
| 15:28 |
6,407.76 |
6,408.07 |
6,407.71 |
6,408.07 |
12.3K |
| 15:29 |
6,407.97 |
6,408.04 |
6,406.71 |
6,406.71 |
11.8K |
| 15:30 |
6,406.85 |
6,408.94 |
6,406.85 |
6,408.94 |
11.9K |
| 15:31 |
6,408.96 |
6,408.96 |
6,408.70 |
6,408.74 |
21.2K |
| 15:32 |
6,408.53 |
6,408.53 |
6,407.03 |
6,407.03 |
23.0K |
| 15:33 |
6,406.69 |
6,407.20 |
6,406.69 |
6,407.20 |
19.5K |
| 15:34 |
6,406.82 |
6,406.82 |
6,404.14 |
6,404.14 |
31.5K |
| 15:35 |
6,403.73 |
6,403.73 |
6,403.16 |
6,403.16 |
16.5K |
| 15:36 |
6,401.88 |
6,401.88 |
6,399.59 |
6,399.79 |
29.1K |
| 15:37 |
6,399.98 |
6,399.98 |
6,396.65 |
6,397.44 |
14.0K |
| 15:38 |
6,397.06 |
6,397.13 |
6,395.37 |
6,395.37 |
31.3K |
| 15:39 |
6,396.89 |
6,396.89 |
6,395.12 |
6,395.12 |
24.9K |
| 15:40 |
6,395.62 |
6,395.85 |
6,395.31 |
6,395.85 |
21.3K |
| 15:41 |
6,395.62 |
6,396.30 |
6,395.01 |
6,396.30 |
21.7K |
| 15:42 |
6,397.28 |
6,398.51 |
6,397.28 |
6,398.51 |
23.8K |
| 15:43 |
6,400.48 |
6,401.26 |
6,400.48 |
6,401.26 |
19.5K |
| 15:44 |
6,401.77 |
6,401.77 |
6,400.48 |
6,400.48 |
14.9K |
| 15:45 |
6,401.79 |
6,403.50 |
6,401.06 |
6,401.06 |
39.2K |
| 15:46 |
6,400.62 |
6,401.20 |
6,400.42 |
6,401.14 |
24.2K |
| 15:47 |
6,401.71 |
6,402.17 |
6,401.51 |
6,401.51 |
34.2K |
| 15:48 |
6,399.92 |
6,402.42 |
6,399.92 |
6,402.42 |
42.5K |
| 15:49 |
6,402.53 |
6,402.54 |
6,402.27 |
6,402.36 |
31.1K |
| 15:50 |
6,402.75 |
6,403.48 |
6,402.37 |
6,402.66 |
131.7K |
| 15:51 |
6,402.99 |
6,402.99 |
6,398.81 |
6,399.63 |
73.7K |
| 15:52 |
6,399.78 |
6,399.78 |
6,397.48 |
6,397.48 |
35.8K |
| 15:53 |
6,396.74 |
6,398.86 |
6,396.74 |
6,397.69 |
34.6K |
| 15:54 |
6,397.88 |
6,401.42 |
6,397.88 |
6,401.17 |
67.9K |
| 15:55 |
6,402.20 |
6,402.20 |
6,399.08 |
6,401.21 |
116.9K |
| 15:56 |
6,402.25 |
6,404.76 |
6,402.25 |
6,404.76 |
116.6K |
| 15:57 |
6,405.04 |
6,405.05 |
6,403.32 |
6,405.05 |
110.0K |
| 15:58 |
6,404.90 |
6,404.90 |
6,404.01 |
6,404.01 |
95.1K |
| 15:59 |
6,402.16 |
6,402.28 |
6,401.67 |
6,402.28 |
136.3K |
| 16:00 |
6,402.02 |
6,402.02 |
6,400.36 |
6,400.36 |
14,372.2K |
| 16:01 |
6,400.36 |
6,400.36 |
6,400.36 |
6,400.36 |
116.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|