| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,405.67 |
6,413.69 |
6,405.67 |
6,413.30 |
88.8K |
| 09:31 |
6,416.82 |
6,418.37 |
6,410.88 |
6,418.37 |
17.0K |
| 09:32 |
6,417.10 |
6,419.89 |
6,416.88 |
6,416.88 |
23.1K |
| 09:33 |
6,415.39 |
6,415.39 |
6,409.82 |
6,411.36 |
26.0K |
| 09:34 |
6,413.56 |
6,414.37 |
6,412.90 |
6,414.37 |
9.5K |
| 09:35 |
6,408.46 |
6,408.46 |
6,406.21 |
6,408.26 |
8.2K |
| 09:36 |
6,409.84 |
6,414.60 |
6,409.72 |
6,409.72 |
26.9K |
| 09:37 |
6,407.46 |
6,410.43 |
6,402.57 |
6,410.43 |
8.4K |
| 09:38 |
6,413.09 |
6,415.36 |
6,410.95 |
6,410.95 |
16.3K |
| 09:39 |
6,412.01 |
6,412.01 |
6,411.56 |
6,411.63 |
7.9K |
| 09:40 |
6,417.07 |
6,418.55 |
6,414.55 |
6,414.55 |
15.6K |
| 09:41 |
6,415.26 |
6,418.80 |
6,415.26 |
6,418.80 |
24.7K |
| 09:42 |
6,421.15 |
6,421.15 |
6,418.44 |
6,418.44 |
11.0K |
| 09:43 |
6,418.96 |
6,418.96 |
6,417.43 |
6,417.69 |
12.6K |
| 09:44 |
6,419.15 |
6,422.28 |
6,419.15 |
6,421.84 |
10.9K |
| 09:45 |
6,421.50 |
6,422.61 |
6,421.50 |
6,422.11 |
15.4K |
| 09:46 |
6,426.51 |
6,427.57 |
6,425.36 |
6,425.36 |
18.1K |
| 09:47 |
6,423.16 |
6,424.13 |
6,423.16 |
6,423.75 |
11.0K |
| 09:48 |
6,424.13 |
6,424.84 |
6,423.44 |
6,424.84 |
17.2K |
| 09:49 |
6,425.75 |
6,427.19 |
6,425.53 |
6,425.53 |
8.1K |
| 09:50 |
6,426.11 |
6,426.11 |
6,421.01 |
6,421.01 |
7.2K |
| 09:51 |
6,421.69 |
6,422.49 |
6,420.40 |
6,420.40 |
16.8K |
| 09:52 |
6,420.04 |
6,421.19 |
6,418.99 |
6,418.99 |
5.7K |
| 09:53 |
6,418.59 |
6,420.69 |
6,416.21 |
6,416.21 |
14.4K |
| 09:54 |
6,413.39 |
6,415.44 |
6,413.38 |
6,415.30 |
15.9K |
| 09:55 |
6,418.30 |
6,421.53 |
6,418.30 |
6,421.53 |
10.3K |
| 09:56 |
6,420.77 |
6,424.02 |
6,419.67 |
6,424.02 |
9.4K |
| 09:57 |
6,426.49 |
6,430.00 |
6,426.49 |
6,429.06 |
16.6K |
| 09:58 |
6,429.21 |
6,429.21 |
6,426.27 |
6,426.27 |
15.5K |
| 09:59 |
6,425.43 |
6,429.95 |
6,425.19 |
6,429.95 |
9.2K |
| 10:00 |
6,430.07 |
6,431.50 |
6,430.07 |
6,430.71 |
14.7K |
| 10:01 |
6,427.55 |
6,430.69 |
6,427.55 |
6,430.69 |
20.1K |
| 10:02 |
6,430.56 |
6,432.46 |
6,430.56 |
6,431.77 |
7.7K |
| 10:03 |
6,431.58 |
6,431.58 |
6,429.37 |
6,429.37 |
13.4K |
| 10:04 |
6,429.87 |
6,429.87 |
6,428.74 |
6,429.02 |
16.1K |
| 10:05 |
6,429.53 |
6,432.48 |
6,429.53 |
6,432.48 |
9.8K |
| 10:06 |
6,431.58 |
6,432.08 |
6,431.58 |
6,431.89 |
6.9K |
| 10:07 |
6,431.12 |
6,431.12 |
6,428.64 |
6,428.64 |
13.3K |
| 10:08 |
6,429.72 |
6,430.32 |
6,429.45 |
6,430.32 |
10.4K |
| 10:09 |
6,430.32 |
6,430.32 |
6,428.27 |
6,428.53 |
3.7K |
| 10:10 |
6,429.40 |
6,431.16 |
6,427.95 |
6,429.36 |
12.0K |
| 10:11 |
6,428.98 |
6,432.40 |
6,428.98 |
6,432.40 |
8.3K |
| 10:12 |
6,432.26 |
6,433.83 |
6,432.26 |
6,433.66 |
8.1K |
| 10:13 |
6,433.90 |
6,437.03 |
6,433.90 |
6,437.03 |
5.3K |
| 10:14 |
6,438.94 |
6,439.83 |
6,438.94 |
6,439.64 |
9.1K |
| 10:15 |
6,439.56 |
6,439.56 |
6,437.58 |
6,437.58 |
21.5K |
| 10:16 |
6,438.60 |
6,438.60 |
6,437.59 |
6,437.59 |
9.5K |
| 10:17 |
6,437.34 |
6,439.21 |
6,436.90 |
6,439.08 |
7.7K |
| 10:18 |
6,439.60 |
6,439.60 |
6,438.60 |
6,438.60 |
5.7K |
| 10:19 |
6,438.53 |
6,438.94 |
6,438.33 |
6,438.33 |
4.3K |
| 10:20 |
6,438.17 |
6,438.20 |
6,437.68 |
6,437.68 |
9.0K |
| 10:21 |
6,436.21 |
6,436.84 |
6,435.70 |
6,435.70 |
15.3K |
| 10:22 |
6,435.51 |
6,436.95 |
6,434.92 |
6,436.95 |
9.3K |
| 10:23 |
6,437.34 |
6,439.32 |
6,437.34 |
6,437.51 |
11.5K |
| 10:24 |
6,437.67 |
6,437.84 |
6,437.45 |
6,437.45 |
5.3K |
| 10:25 |
6,436.88 |
6,441.22 |
6,436.88 |
6,441.22 |
4.4K |
| 10:26 |
6,441.60 |
6,444.81 |
6,441.60 |
6,444.81 |
6.0K |
| 10:27 |
6,445.52 |
6,445.52 |
6,444.75 |
6,444.97 |
11.9K |
| 10:28 |
6,446.92 |
6,449.10 |
6,446.92 |
6,447.93 |
6.8K |
| 10:29 |
6,447.93 |
6,448.28 |
6,445.84 |
6,445.84 |
7.5K |
| 10:30 |
6,445.15 |
6,447.27 |
6,445.15 |
6,447.27 |
12.4K |
| 10:31 |
6,447.81 |
6,447.81 |
6,444.64 |
6,444.64 |
8.5K |
| 10:32 |
6,445.15 |
6,445.15 |
6,442.51 |
6,443.85 |
10.8K |
| 10:33 |
6,443.59 |
6,443.59 |
6,442.23 |
6,442.46 |
14.2K |
| 10:34 |
6,442.17 |
6,444.13 |
6,442.17 |
6,444.13 |
8.0K |
| 10:35 |
6,444.87 |
6,447.60 |
6,444.87 |
6,447.60 |
6.0K |
| 10:36 |
6,447.31 |
6,447.31 |
6,446.37 |
6,446.37 |
4.8K |
| 10:37 |
6,447.05 |
6,447.17 |
6,445.76 |
6,445.76 |
172.5K |
| 10:38 |
6,445.76 |
6,445.76 |
6,442.21 |
6,442.21 |
6.9K |
| 10:39 |
6,439.16 |
6,439.16 |
6,434.46 |
6,434.46 |
14.9K |
| 10:40 |
6,433.76 |
6,435.75 |
6,433.76 |
6,435.75 |
4.7K |
| 10:41 |
6,436.46 |
6,436.46 |
6,435.45 |
6,435.51 |
10.4K |
| 10:42 |
6,436.28 |
6,436.28 |
6,435.04 |
6,435.49 |
6.6K |
| 10:43 |
6,435.81 |
6,436.13 |
6,435.58 |
6,435.58 |
9.0K |
| 10:44 |
6,436.23 |
6,436.23 |
6,434.15 |
6,434.15 |
10.5K |
| 10:45 |
6,434.31 |
6,434.64 |
6,433.67 |
6,434.64 |
4.8K |
| 10:46 |
6,435.17 |
6,435.90 |
6,435.17 |
6,435.82 |
6.3K |
| 10:47 |
6,437.46 |
6,437.46 |
6,436.15 |
6,436.15 |
8.8K |
| 10:48 |
6,436.93 |
6,436.93 |
6,436.66 |
6,436.66 |
7.4K |
| 10:49 |
6,436.06 |
6,436.22 |
6,435.29 |
6,435.37 |
7.7K |
| 10:50 |
6,435.37 |
6,437.02 |
6,435.37 |
6,437.02 |
6.9K |
| 10:51 |
6,437.52 |
6,437.78 |
6,437.52 |
6,437.78 |
10.2K |
| 10:52 |
6,438.53 |
6,439.20 |
6,438.53 |
6,439.18 |
5.9K |
| 10:53 |
6,440.21 |
6,442.17 |
6,440.21 |
6,442.17 |
6.8K |
| 10:54 |
6,443.24 |
6,443.24 |
6,442.24 |
6,442.24 |
9.6K |
| 10:55 |
6,441.73 |
6,441.75 |
6,440.93 |
6,440.93 |
5.3K |
| 10:56 |
6,442.40 |
6,444.76 |
6,442.40 |
6,444.37 |
9.0K |
| 10:57 |
6,443.93 |
6,443.93 |
6,440.69 |
6,440.69 |
5.4K |
| 10:58 |
6,439.66 |
6,439.66 |
6,438.59 |
6,438.59 |
3.6K |
| 10:59 |
6,439.36 |
6,440.25 |
6,439.00 |
6,439.16 |
11.8K |
| 11:00 |
6,438.20 |
6,438.20 |
6,437.23 |
6,438.03 |
19.5K |
| 11:01 |
6,437.29 |
6,437.29 |
6,436.22 |
6,436.22 |
7.1K |
| 11:02 |
6,435.71 |
6,435.71 |
6,432.58 |
6,432.58 |
9.3K |
| 11:03 |
6,432.58 |
6,434.96 |
6,432.58 |
6,434.90 |
4.5K |
| 11:04 |
6,434.71 |
6,434.97 |
6,434.71 |
6,434.97 |
4.8K |
| 11:05 |
6,434.39 |
6,434.39 |
6,433.52 |
6,433.52 |
5.9K |
| 11:06 |
6,434.29 |
6,434.29 |
6,432.77 |
6,432.77 |
6.6K |
| 11:07 |
6,432.20 |
6,432.90 |
6,432.14 |
6,432.90 |
5.0K |
| 11:08 |
6,433.00 |
6,433.00 |
6,432.51 |
6,432.51 |
10.4K |
| 11:09 |
6,431.92 |
6,431.92 |
6,431.11 |
6,431.11 |
3.1K |
| 11:10 |
6,432.06 |
6,432.24 |
6,430.94 |
6,430.94 |
9.0K |
| 11:11 |
6,429.35 |
6,429.35 |
6,428.84 |
6,428.90 |
5.6K |
| 11:12 |
6,429.16 |
6,429.21 |
6,428.98 |
6,428.98 |
6.5K |
| 11:13 |
6,429.91 |
6,430.07 |
6,429.91 |
6,430.00 |
9.5K |
| 11:14 |
6,430.45 |
6,431.04 |
6,430.45 |
6,431.04 |
4.9K |
| 11:15 |
6,430.21 |
6,430.43 |
6,430.21 |
6,430.43 |
15.2K |
| 11:16 |
6,430.46 |
6,430.78 |
6,430.34 |
6,430.39 |
7.5K |
| 11:17 |
6,430.07 |
6,430.07 |
6,429.63 |
6,429.63 |
3.3K |
| 11:18 |
6,429.63 |
6,429.63 |
6,428.21 |
6,428.21 |
5.6K |
| 11:19 |
6,425.45 |
6,425.65 |
6,424.87 |
6,425.65 |
3.5K |
| 11:20 |
6,427.60 |
6,428.92 |
6,427.60 |
6,428.17 |
12.1K |
| 11:21 |
6,428.17 |
6,428.35 |
6,428.03 |
6,428.35 |
3.2K |
| 11:22 |
6,428.28 |
6,428.28 |
6,425.99 |
6,425.99 |
4.5K |
| 11:23 |
6,425.55 |
6,426.31 |
6,425.54 |
6,426.31 |
4.8K |
| 11:24 |
6,426.31 |
6,427.71 |
6,426.31 |
6,427.71 |
11.4K |
| 11:25 |
6,427.38 |
6,428.70 |
6,427.38 |
6,428.39 |
2.7K |
| 11:26 |
6,428.82 |
6,432.17 |
6,428.82 |
6,432.17 |
29.9K |
| 11:27 |
6,432.31 |
6,432.94 |
6,432.31 |
6,432.94 |
8.6K |
| 11:28 |
6,433.24 |
6,433.99 |
6,433.24 |
6,433.99 |
10.7K |
| 11:29 |
6,434.48 |
6,434.48 |
6,430.11 |
6,430.11 |
14.9K |
| 11:30 |
6,427.81 |
6,428.01 |
6,426.95 |
6,426.95 |
10.5K |
| 11:31 |
6,426.76 |
6,428.21 |
6,426.65 |
6,426.65 |
8.0K |
| 11:32 |
6,427.16 |
6,427.16 |
6,426.71 |
6,426.71 |
5.6K |
| 11:33 |
6,426.98 |
6,427.72 |
6,426.47 |
6,427.72 |
12.3K |
| 11:34 |
6,428.47 |
6,429.12 |
6,428.47 |
6,429.05 |
13.6K |
| 11:35 |
6,428.48 |
6,428.72 |
6,427.98 |
6,427.98 |
2.3K |
| 11:36 |
6,427.45 |
6,429.31 |
6,427.45 |
6,429.31 |
5.7K |
| 11:37 |
6,428.42 |
6,429.04 |
6,428.42 |
6,428.88 |
8.6K |
| 11:38 |
6,428.75 |
6,428.75 |
6,427.02 |
6,427.02 |
7.2K |
| 11:39 |
6,427.38 |
6,427.62 |
6,427.14 |
6,427.50 |
1.7K |
| 11:40 |
6,428.79 |
6,428.79 |
6,427.96 |
6,428.73 |
8.5K |
| 11:41 |
6,426.57 |
6,428.38 |
6,426.57 |
6,428.38 |
10.0K |
| 11:42 |
6,428.69 |
6,429.61 |
6,428.69 |
6,429.61 |
6.6K |
| 11:43 |
6,429.75 |
6,430.16 |
6,428.20 |
6,428.20 |
6.7K |
| 11:44 |
6,429.25 |
6,431.91 |
6,429.25 |
6,431.57 |
18.0K |
| 11:45 |
6,432.88 |
6,433.45 |
6,432.78 |
6,433.45 |
4.1K |
| 11:46 |
6,434.41 |
6,434.41 |
6,432.49 |
6,432.49 |
9.9K |
| 11:47 |
6,433.63 |
6,433.95 |
6,433.57 |
6,433.95 |
6.2K |
| 11:48 |
6,435.11 |
6,435.76 |
6,433.93 |
6,433.93 |
14.3K |
| 11:49 |
6,433.93 |
6,433.93 |
6,431.38 |
6,431.68 |
9.8K |
| 11:50 |
6,431.62 |
6,431.62 |
6,429.89 |
6,430.01 |
7.0K |
| 11:51 |
6,430.58 |
6,430.62 |
6,428.87 |
6,428.87 |
8.5K |
| 11:52 |
6,428.87 |
6,429.39 |
6,428.87 |
6,429.29 |
3.1K |
| 11:53 |
6,428.69 |
6,428.69 |
6,428.05 |
6,428.05 |
9.1K |
| 11:54 |
6,428.01 |
6,428.58 |
6,428.01 |
6,428.58 |
3.7K |
| 11:55 |
6,428.46 |
6,428.82 |
6,428.29 |
6,428.29 |
6.4K |
| 11:56 |
6,428.17 |
6,428.23 |
6,428.05 |
6,428.23 |
10.0K |
| 11:57 |
6,428.86 |
6,429.54 |
6,428.86 |
6,429.54 |
3.4K |
| 11:58 |
6,429.54 |
6,431.63 |
6,429.35 |
6,431.57 |
2.8K |
| 11:59 |
6,431.93 |
6,431.93 |
6,430.42 |
6,430.42 |
11.9K |
| 12:00 |
6,430.00 |
6,430.00 |
6,429.51 |
6,429.54 |
9.4K |
| 12:01 |
6,428.56 |
6,429.82 |
6,428.56 |
6,429.82 |
3.9K |
| 12:02 |
6,429.82 |
6,429.82 |
6,427.61 |
6,427.61 |
3.9K |
| 12:03 |
6,427.73 |
6,427.73 |
6,426.97 |
6,426.97 |
7.3K |
| 12:04 |
6,426.59 |
6,426.59 |
6,425.65 |
6,425.65 |
3.8K |
| 12:05 |
6,425.02 |
6,425.21 |
6,424.50 |
6,425.21 |
4.8K |
| 12:06 |
6,424.95 |
6,424.95 |
6,423.35 |
6,423.35 |
4.7K |
| 12:07 |
6,423.10 |
6,424.08 |
6,423.10 |
6,423.85 |
5.5K |
| 12:08 |
6,423.85 |
6,424.65 |
6,423.69 |
6,423.69 |
6.5K |
| 12:09 |
6,423.19 |
6,424.26 |
6,423.14 |
6,424.26 |
5.2K |
| 12:10 |
6,424.77 |
6,425.60 |
6,424.77 |
6,425.60 |
12.7K |
| 12:11 |
6,425.66 |
6,426.43 |
6,425.66 |
6,426.43 |
5.2K |
| 12:12 |
6,426.04 |
6,426.49 |
6,426.04 |
6,426.49 |
3.3K |
| 12:13 |
6,426.52 |
6,429.84 |
6,426.52 |
6,429.84 |
9.1K |
| 12:14 |
6,428.25 |
6,428.25 |
6,427.37 |
6,427.37 |
16.4K |
| 12:15 |
6,427.28 |
6,427.28 |
6,425.87 |
6,425.87 |
4.1K |
| 12:16 |
6,425.87 |
6,426.41 |
6,425.14 |
6,425.14 |
9.3K |
| 12:17 |
6,425.14 |
6,425.33 |
6,423.30 |
6,423.30 |
8.9K |
| 12:18 |
6,423.30 |
6,423.30 |
6,422.75 |
6,422.96 |
3.4K |
| 12:19 |
6,423.49 |
6,423.49 |
6,422.24 |
6,422.24 |
17.6K |
| 12:20 |
6,423.24 |
6,424.85 |
6,422.92 |
6,424.85 |
4.8K |
| 12:21 |
6,424.64 |
6,425.26 |
6,424.64 |
6,425.26 |
3.1K |
| 12:22 |
6,425.38 |
6,425.96 |
6,425.38 |
6,425.96 |
2.6K |
| 12:23 |
6,425.84 |
6,425.84 |
6,424.75 |
6,425.31 |
7.1K |
| 12:24 |
6,425.31 |
6,425.31 |
6,424.64 |
6,424.64 |
3.1K |
| 12:25 |
6,424.64 |
6,424.64 |
6,423.62 |
6,423.88 |
4.0K |
| 12:26 |
6,424.33 |
6,424.33 |
6,423.66 |
6,423.66 |
4.5K |
| 12:27 |
6,423.66 |
6,423.66 |
6,423.08 |
6,423.08 |
4.0K |
| 12:28 |
6,423.08 |
6,423.18 |
6,423.00 |
6,423.00 |
6.3K |
| 12:29 |
6,422.61 |
6,422.61 |
6,421.78 |
6,421.78 |
5.6K |
| 12:30 |
6,421.65 |
6,421.65 |
6,420.56 |
6,420.56 |
5.1K |
| 12:31 |
6,420.75 |
6,420.75 |
6,420.10 |
6,420.10 |
3.0K |
| 12:32 |
6,420.30 |
6,422.57 |
6,420.30 |
6,422.57 |
8.1K |
| 12:33 |
6,422.57 |
6,422.58 |
6,421.37 |
6,421.37 |
11.4K |
| 12:34 |
6,421.21 |
6,421.21 |
6,420.53 |
6,420.59 |
6.6K |
| 12:35 |
6,420.56 |
6,421.31 |
6,420.56 |
6,421.31 |
7.7K |
| 12:36 |
6,421.07 |
6,421.51 |
6,421.07 |
6,421.46 |
6.6K |
| 12:37 |
6,421.88 |
6,421.88 |
6,421.44 |
6,421.44 |
12.4K |
| 12:38 |
6,421.68 |
6,421.80 |
6,421.54 |
6,421.54 |
1.2K |
| 12:39 |
6,420.27 |
6,420.27 |
6,418.70 |
6,419.21 |
11.3K |
| 12:40 |
6,418.83 |
6,419.73 |
6,418.65 |
6,418.91 |
16.2K |
| 12:41 |
6,418.91 |
6,419.15 |
6,418.90 |
6,419.15 |
4.3K |
| 12:42 |
6,419.15 |
6,419.79 |
6,419.15 |
6,419.38 |
3.2K |
| 12:43 |
6,419.38 |
6,419.38 |
6,418.81 |
6,418.97 |
5.7K |
| 12:44 |
6,417.38 |
6,417.38 |
6,416.34 |
6,416.34 |
8.4K |
| 12:45 |
6,416.34 |
6,417.34 |
6,416.34 |
6,416.74 |
2.1K |
| 12:46 |
6,415.25 |
6,415.25 |
6,415.12 |
6,415.24 |
5.6K |
| 12:47 |
6,415.24 |
6,415.70 |
6,415.06 |
6,415.70 |
8.4K |
| 12:48 |
6,415.70 |
6,417.23 |
6,415.70 |
6,416.59 |
10.1K |
| 12:49 |
6,416.39 |
6,416.39 |
6,415.85 |
6,415.90 |
4.4K |
| 12:50 |
6,414.96 |
6,415.42 |
6,414.96 |
6,415.42 |
8.4K |
| 12:51 |
6,415.42 |
6,415.42 |
6,413.85 |
6,413.85 |
11.5K |
| 12:52 |
6,414.23 |
6,414.23 |
6,411.08 |
6,411.08 |
5.4K |
| 12:53 |
6,410.50 |
6,411.78 |
6,410.50 |
6,411.78 |
14.2K |
| 12:54 |
6,411.97 |
6,412.48 |
6,411.97 |
6,412.07 |
3.4K |
| 12:55 |
6,412.19 |
6,412.76 |
6,412.19 |
6,412.76 |
11.6K |
| 12:56 |
6,412.76 |
6,412.89 |
6,412.76 |
6,412.78 |
4.9K |
| 12:57 |
6,412.85 |
6,412.86 |
6,412.68 |
6,412.68 |
3.2K |
| 12:58 |
6,412.68 |
6,413.15 |
6,412.68 |
6,413.09 |
4.4K |
| 12:59 |
6,411.33 |
6,411.33 |
6,409.40 |
6,409.40 |
11.5K |
| 13:00 |
6,409.40 |
6,409.68 |
6,408.66 |
6,408.66 |
5.1K |
| 13:01 |
6,408.49 |
6,408.62 |
6,408.49 |
6,408.62 |
4.8K |
| 13:02 |
6,408.62 |
6,409.00 |
6,408.62 |
6,408.68 |
2.6K |
| 13:03 |
6,408.95 |
6,408.95 |
6,408.56 |
6,408.94 |
3.6K |
| 13:04 |
6,408.94 |
6,409.63 |
6,408.94 |
6,409.63 |
5.8K |
| 13:05 |
6,409.83 |
6,410.29 |
6,409.57 |
6,410.29 |
3.0K |
| 13:06 |
6,410.53 |
6,410.53 |
6,408.83 |
6,408.83 |
3.5K |
| 13:07 |
6,408.99 |
6,408.99 |
6,405.75 |
6,405.75 |
12.3K |
| 13:08 |
6,405.44 |
6,405.63 |
6,404.36 |
6,404.36 |
8.0K |
| 13:09 |
6,403.98 |
6,403.98 |
6,403.67 |
6,403.67 |
3.4K |
| 13:10 |
6,403.48 |
6,403.48 |
6,403.02 |
6,403.02 |
2.0K |
| 13:11 |
6,402.93 |
6,404.19 |
6,402.87 |
6,403.42 |
4.7K |
| 13:12 |
6,403.42 |
6,403.68 |
6,403.42 |
6,403.68 |
3.9K |
| 13:13 |
6,403.68 |
6,403.75 |
6,403.19 |
6,403.19 |
9.7K |
| 13:14 |
6,403.13 |
6,403.13 |
6,402.74 |
6,402.91 |
4.2K |
| 13:15 |
6,402.67 |
6,402.67 |
6,399.93 |
6,401.60 |
9.2K |
| 13:16 |
6,402.29 |
6,403.09 |
6,402.29 |
6,403.09 |
6.2K |
| 13:17 |
6,403.06 |
6,405.24 |
6,403.06 |
6,405.24 |
13.0K |
| 13:18 |
6,404.48 |
6,404.48 |
6,403.92 |
6,403.92 |
2.0K |
| 13:19 |
6,404.19 |
6,404.19 |
6,402.88 |
6,402.88 |
6.7K |
| 13:20 |
6,402.04 |
6,403.08 |
6,401.84 |
6,403.08 |
6.5K |
| 13:21 |
6,403.15 |
6,403.15 |
6,402.87 |
6,402.87 |
3.7K |
| 13:22 |
6,403.55 |
6,406.02 |
6,403.55 |
6,406.02 |
16.5K |
| 13:23 |
6,406.82 |
6,406.82 |
6,406.55 |
6,406.74 |
3.7K |
| 13:24 |
6,406.70 |
6,407.47 |
6,406.70 |
6,407.08 |
13.4K |
| 13:25 |
6,407.08 |
6,408.49 |
6,407.08 |
6,408.35 |
3.5K |
| 13:26 |
6,408.47 |
6,408.47 |
6,406.71 |
6,407.01 |
10.2K |
| 13:27 |
6,406.41 |
6,407.86 |
6,406.41 |
6,407.34 |
10.0K |
| 13:28 |
6,408.23 |
6,411.39 |
6,407.85 |
6,411.39 |
6.0K |
| 13:29 |
6,412.33 |
6,412.33 |
6,412.01 |
6,412.01 |
4.4K |
| 13:30 |
6,412.51 |
6,414.02 |
6,412.51 |
6,414.02 |
7.6K |
| 13:31 |
6,414.62 |
6,415.01 |
6,414.62 |
6,415.01 |
2.9K |
| 13:32 |
6,414.21 |
6,414.25 |
6,413.91 |
6,414.25 |
11.0K |
| 13:33 |
6,411.47 |
6,411.88 |
6,411.47 |
6,411.71 |
5.2K |
| 13:34 |
6,411.67 |
6,412.00 |
6,411.42 |
6,411.63 |
11.7K |
| 13:35 |
6,411.70 |
6,412.27 |
6,411.70 |
6,412.27 |
5.0K |
| 13:36 |
6,412.12 |
6,413.65 |
6,412.12 |
6,413.65 |
6.3K |
| 13:37 |
6,413.65 |
6,414.28 |
6,413.65 |
6,414.17 |
4.9K |
| 13:38 |
6,413.78 |
6,414.02 |
6,412.82 |
6,412.84 |
55.0K |
| 13:39 |
6,412.96 |
6,413.06 |
6,412.67 |
6,412.74 |
7.0K |
| 13:40 |
6,412.92 |
6,412.92 |
6,412.54 |
6,412.54 |
4.2K |
| 13:41 |
6,412.04 |
6,413.43 |
6,412.04 |
6,413.43 |
3.2K |
| 13:42 |
6,413.07 |
6,413.07 |
6,409.81 |
6,409.81 |
8.0K |
| 13:43 |
6,409.81 |
6,409.81 |
6,409.23 |
6,409.23 |
2.4K |
| 13:44 |
6,409.29 |
6,409.29 |
6,408.28 |
6,408.28 |
5.9K |
| 13:45 |
6,408.28 |
6,412.39 |
6,408.28 |
6,412.39 |
11.8K |
| 13:46 |
6,413.10 |
6,413.70 |
6,413.10 |
6,413.58 |
8.2K |
| 13:47 |
6,412.97 |
6,412.97 |
6,412.52 |
6,412.59 |
15.2K |
| 13:48 |
6,411.94 |
6,412.42 |
6,411.48 |
6,411.48 |
10.9K |
| 13:49 |
6,412.14 |
6,412.24 |
6,411.90 |
6,412.24 |
3.0K |
| 13:50 |
6,412.20 |
6,412.20 |
6,411.76 |
6,412.11 |
2.1K |
| 13:51 |
6,412.36 |
6,412.52 |
6,410.63 |
6,410.63 |
7.1K |
| 13:52 |
6,409.82 |
6,409.82 |
6,408.25 |
6,408.42 |
7.0K |
| 13:53 |
6,407.26 |
6,407.26 |
6,406.65 |
6,406.75 |
15.0K |
| 13:54 |
6,406.55 |
6,406.55 |
6,404.99 |
6,404.99 |
4.8K |
| 13:55 |
6,405.12 |
6,406.06 |
6,405.12 |
6,406.06 |
6.7K |
| 13:56 |
6,405.94 |
6,405.94 |
6,404.39 |
6,404.39 |
9.6K |
| 13:57 |
6,403.06 |
6,403.08 |
6,401.99 |
6,403.08 |
67.1K |
| 13:58 |
6,403.08 |
6,403.08 |
6,399.43 |
6,399.43 |
4.8K |
| 13:59 |
6,399.37 |
6,399.93 |
6,399.37 |
6,399.65 |
5.7K |
| 14:00 |
6,399.77 |
6,400.72 |
6,399.01 |
6,399.01 |
9.0K |
| 14:01 |
6,398.41 |
6,398.41 |
6,397.35 |
6,397.35 |
25.5K |
| 14:02 |
6,397.33 |
6,399.39 |
6,397.33 |
6,397.79 |
9.3K |
| 14:03 |
6,397.79 |
6,397.97 |
6,397.73 |
6,397.73 |
18.4K |
| 14:04 |
6,397.87 |
6,397.87 |
6,395.91 |
6,395.91 |
25.6K |
| 14:05 |
6,395.30 |
6,396.21 |
6,395.30 |
6,396.21 |
7.2K |
| 14:06 |
6,397.96 |
6,398.61 |
6,397.33 |
6,397.33 |
48.1K |
| 14:07 |
6,396.19 |
6,396.31 |
6,396.19 |
6,396.31 |
6.1K |
| 14:08 |
6,396.31 |
6,396.33 |
6,396.31 |
6,396.33 |
3.7K |
| 14:09 |
6,396.10 |
6,396.29 |
6,395.58 |
6,395.58 |
6.5K |
| 14:10 |
6,395.15 |
6,398.05 |
6,395.15 |
6,398.05 |
13.1K |
| 14:11 |
6,398.72 |
6,398.72 |
6,398.32 |
6,398.32 |
12.8K |
| 14:12 |
6,399.09 |
6,399.55 |
6,398.73 |
6,399.55 |
15.3K |
| 14:13 |
6,398.84 |
6,398.84 |
6,397.69 |
6,397.98 |
74.0K |
| 14:14 |
6,397.98 |
6,400.71 |
6,397.98 |
6,400.71 |
13.8K |
| 14:15 |
6,400.71 |
6,401.06 |
6,399.95 |
6,399.95 |
9.6K |
| 14:16 |
6,399.10 |
6,399.10 |
6,397.72 |
6,397.72 |
9.8K |
| 14:17 |
6,397.58 |
6,397.66 |
6,397.06 |
6,397.06 |
8.1K |
| 14:18 |
6,396.94 |
6,397.25 |
6,396.51 |
6,397.25 |
7.5K |
| 14:19 |
6,397.19 |
6,399.07 |
6,397.19 |
6,399.07 |
12.2K |
| 14:20 |
6,400.53 |
6,402.10 |
6,400.33 |
6,402.10 |
10.1K |
| 14:21 |
6,402.22 |
6,402.70 |
6,401.81 |
6,402.70 |
12.6K |
| 14:22 |
6,402.67 |
6,402.67 |
6,402.36 |
6,402.36 |
2.1K |
| 14:23 |
6,401.72 |
6,401.72 |
6,401.47 |
6,401.66 |
10.4K |
| 14:24 |
6,401.66 |
6,401.66 |
6,401.11 |
6,401.11 |
7.0K |
| 14:25 |
6,401.11 |
6,401.84 |
6,401.11 |
6,401.84 |
3.5K |
| 14:26 |
6,402.86 |
6,403.00 |
6,402.62 |
6,403.00 |
14.2K |
| 14:27 |
6,403.70 |
6,404.07 |
6,403.58 |
6,404.07 |
9.7K |
| 14:28 |
6,403.65 |
6,405.18 |
6,403.65 |
6,404.46 |
10.9K |
| 14:29 |
6,403.80 |
6,403.96 |
6,403.80 |
6,403.93 |
5.6K |
| 14:30 |
6,404.96 |
6,405.47 |
6,404.96 |
6,405.47 |
7.2K |
| 14:31 |
6,405.36 |
6,405.48 |
6,404.79 |
6,404.79 |
5.8K |
| 14:32 |
6,405.09 |
6,405.09 |
6,404.41 |
6,404.41 |
2.9K |
| 14:33 |
6,405.64 |
6,405.64 |
6,405.39 |
6,405.45 |
5.0K |
| 14:34 |
6,405.25 |
6,405.48 |
6,404.89 |
6,404.89 |
2.9K |
| 14:35 |
6,405.40 |
6,406.22 |
6,405.40 |
6,406.22 |
7.0K |
| 14:36 |
6,406.42 |
6,406.76 |
6,406.42 |
6,406.76 |
9.7K |
| 14:37 |
6,406.15 |
6,407.04 |
6,406.15 |
6,407.04 |
7.7K |
| 14:38 |
6,407.33 |
6,407.33 |
6,406.44 |
6,406.88 |
3.6K |
| 14:39 |
6,406.88 |
6,406.88 |
6,406.70 |
6,406.76 |
5.2K |
| 14:40 |
6,406.56 |
6,407.21 |
6,406.40 |
6,407.11 |
4.5K |
| 14:41 |
6,407.01 |
6,407.01 |
6,406.75 |
6,406.82 |
2.9K |
| 14:42 |
6,407.01 |
6,407.01 |
6,406.35 |
6,406.35 |
26.1K |
| 14:43 |
6,406.35 |
6,406.92 |
6,406.35 |
6,406.55 |
4.2K |
| 14:44 |
6,406.12 |
6,406.12 |
6,404.10 |
6,404.10 |
13.3K |
| 14:45 |
6,403.65 |
6,405.26 |
6,403.65 |
6,405.26 |
11.8K |
| 14:46 |
6,405.36 |
6,405.69 |
6,403.80 |
6,403.80 |
9.8K |
| 14:47 |
6,403.80 |
6,403.80 |
6,403.57 |
6,403.69 |
13.9K |
| 14:48 |
6,403.71 |
6,403.71 |
6,403.20 |
6,403.20 |
16.4K |
| 14:49 |
6,402.79 |
6,402.79 |
6,401.68 |
6,401.68 |
9.9K |
| 14:50 |
6,401.75 |
6,402.20 |
6,401.75 |
6,401.77 |
22.6K |
| 14:51 |
6,401.28 |
6,401.54 |
6,400.96 |
6,401.54 |
5.5K |
| 14:52 |
6,401.41 |
6,402.17 |
6,401.41 |
6,402.17 |
6.2K |
| 14:53 |
6,401.32 |
6,402.25 |
6,401.30 |
6,402.25 |
6.5K |
| 14:54 |
6,402.25 |
6,402.40 |
6,402.25 |
6,402.27 |
12.4K |
| 14:55 |
6,402.34 |
6,402.34 |
6,401.41 |
6,401.41 |
4.3K |
| 14:56 |
6,401.41 |
6,401.41 |
6,400.37 |
6,400.37 |
7.5K |
| 14:57 |
6,400.15 |
6,401.43 |
6,400.15 |
6,401.43 |
12.6K |
| 14:58 |
6,402.06 |
6,402.52 |
6,402.06 |
6,402.52 |
8.6K |
| 14:59 |
6,402.13 |
6,402.99 |
6,402.13 |
6,402.14 |
3.0K |
| 15:00 |
6,402.52 |
6,402.83 |
6,402.09 |
6,402.09 |
9.9K |
| 15:01 |
6,401.30 |
6,401.30 |
6,400.92 |
6,400.92 |
6.9K |
| 15:02 |
6,400.92 |
6,400.92 |
6,400.52 |
6,400.52 |
4.3K |
| 15:03 |
6,400.52 |
6,400.52 |
6,400.35 |
6,400.35 |
4.2K |
| 15:04 |
6,399.86 |
6,399.95 |
6,399.58 |
6,399.58 |
3.7K |
| 15:05 |
6,399.64 |
6,399.64 |
6,399.31 |
6,399.31 |
13.4K |
| 15:06 |
6,399.19 |
6,399.19 |
6,399.08 |
6,399.17 |
9.2K |
| 15:07 |
6,399.17 |
6,399.52 |
6,399.07 |
6,399.32 |
5.2K |
| 15:08 |
6,399.35 |
6,399.98 |
6,399.35 |
6,399.57 |
2.9K |
| 15:09 |
6,399.51 |
6,399.51 |
6,397.85 |
6,398.15 |
14.1K |
| 15:10 |
6,398.15 |
6,399.20 |
6,398.15 |
6,398.95 |
21.6K |
| 15:11 |
6,398.95 |
6,399.14 |
6,398.89 |
6,398.95 |
8.1K |
| 15:12 |
6,398.95 |
6,398.95 |
6,397.80 |
6,398.11 |
4.8K |
| 15:13 |
6,398.24 |
6,399.33 |
6,398.24 |
6,399.33 |
14.3K |
| 15:14 |
6,399.54 |
6,399.54 |
6,399.12 |
6,399.12 |
8.7K |
| 15:15 |
6,399.12 |
6,399.17 |
6,398.78 |
6,399.17 |
7.6K |
| 15:16 |
6,399.17 |
6,400.51 |
6,399.17 |
6,400.51 |
16.1K |
| 15:17 |
6,400.61 |
6,400.61 |
6,399.12 |
6,399.12 |
8.5K |
| 15:18 |
6,398.74 |
6,398.81 |
6,398.55 |
6,398.81 |
11.6K |
| 15:19 |
6,398.81 |
6,398.81 |
6,397.91 |
6,397.94 |
6.6K |
| 15:20 |
6,397.94 |
6,399.03 |
6,397.94 |
6,399.03 |
8.5K |
| 15:21 |
6,399.49 |
6,399.90 |
6,399.49 |
6,399.67 |
14.0K |
| 15:22 |
6,399.67 |
6,400.43 |
6,399.53 |
6,400.43 |
7.3K |
| 15:23 |
6,400.47 |
6,400.47 |
6,400.14 |
6,400.14 |
2.8K |
| 15:24 |
6,400.14 |
6,401.13 |
6,400.14 |
6,401.13 |
3.6K |
| 15:25 |
6,401.13 |
6,402.15 |
6,400.56 |
6,402.15 |
14.3K |
| 15:26 |
6,402.55 |
6,403.61 |
6,402.55 |
6,403.61 |
14.7K |
| 15:27 |
6,403.21 |
6,403.21 |
6,402.56 |
6,402.56 |
6.1K |
| 15:28 |
6,402.24 |
6,405.23 |
6,402.24 |
6,405.23 |
11.6K |
| 15:29 |
6,404.68 |
6,406.05 |
6,404.68 |
6,406.05 |
16.3K |
| 15:30 |
6,406.09 |
6,406.73 |
6,405.98 |
6,406.17 |
12.0K |
| 15:31 |
6,406.97 |
6,407.09 |
6,406.17 |
6,406.17 |
13.7K |
| 15:32 |
6,406.75 |
6,406.75 |
6,405.36 |
6,405.36 |
9.9K |
| 15:33 |
6,404.95 |
6,405.87 |
6,404.61 |
6,405.87 |
18.7K |
| 15:34 |
6,406.01 |
6,406.39 |
6,406.01 |
6,406.12 |
7.9K |
| 15:35 |
6,406.12 |
6,406.55 |
6,406.12 |
6,406.55 |
7.6K |
| 15:36 |
6,406.59 |
6,406.59 |
6,406.01 |
6,406.06 |
13.2K |
| 15:37 |
6,406.19 |
6,406.50 |
6,406.19 |
6,406.50 |
12.0K |
| 15:38 |
6,408.55 |
6,408.55 |
6,407.72 |
6,407.72 |
32.4K |
| 15:39 |
6,407.42 |
6,407.42 |
6,405.78 |
6,405.78 |
29.8K |
| 15:40 |
6,405.84 |
6,405.84 |
6,405.47 |
6,405.77 |
6.5K |
| 15:41 |
6,405.47 |
6,405.63 |
6,405.36 |
6,405.36 |
13.0K |
| 15:42 |
6,405.63 |
6,405.63 |
6,405.18 |
6,405.51 |
8.9K |
| 15:43 |
6,406.33 |
6,407.12 |
6,406.33 |
6,407.02 |
19.9K |
| 15:44 |
6,406.50 |
6,406.90 |
6,405.36 |
6,406.90 |
28.5K |
| 15:45 |
6,407.35 |
6,407.35 |
6,406.75 |
6,406.75 |
18.7K |
| 15:46 |
6,406.29 |
6,406.91 |
6,405.56 |
6,406.91 |
15.3K |
| 15:47 |
6,406.23 |
6,407.04 |
6,406.08 |
6,406.76 |
14.6K |
| 15:48 |
6,407.47 |
6,409.43 |
6,407.47 |
6,409.42 |
17.5K |
| 15:49 |
6,409.19 |
6,409.19 |
6,408.35 |
6,408.35 |
12.4K |
| 15:50 |
6,408.08 |
6,416.58 |
6,408.08 |
6,416.58 |
76.6K |
| 15:51 |
6,415.97 |
6,415.97 |
6,413.61 |
6,413.61 |
22.5K |
| 15:52 |
6,413.14 |
6,414.46 |
6,413.14 |
6,414.01 |
27.7K |
| 15:53 |
6,412.41 |
6,412.43 |
6,409.90 |
6,409.90 |
13.9K |
| 15:54 |
6,409.24 |
6,409.30 |
6,407.21 |
6,407.21 |
37.0K |
| 15:55 |
6,406.09 |
6,406.09 |
6,403.36 |
6,403.59 |
48.9K |
| 15:56 |
6,400.00 |
6,400.00 |
6,397.56 |
6,397.56 |
120.1K |
| 15:57 |
6,396.03 |
6,396.87 |
6,394.23 |
6,394.23 |
73.3K |
| 15:58 |
6,395.94 |
6,397.53 |
6,395.94 |
6,397.46 |
98.7K |
| 15:59 |
6,397.94 |
6,398.54 |
6,397.41 |
6,398.54 |
129.9K |
| 16:00 |
6,400.26 |
6,400.26 |
6,398.86 |
6,398.86 |
10,421.4K |
| 16:01 |
6,398.86 |
6,398.86 |
6,398.86 |
6,398.86 |
1.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|