| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,500.17 |
6,500.17 |
6,456.49 |
6,457.44 |
3,245.6K |
| 09:31 |
6,453.85 |
6,459.82 |
6,453.85 |
6,459.82 |
10.7K |
| 09:32 |
6,464.59 |
6,464.67 |
6,464.44 |
6,464.67 |
8.5K |
| 09:33 |
6,464.73 |
6,466.69 |
6,464.48 |
6,465.33 |
5.2K |
| 09:34 |
6,465.26 |
6,466.96 |
6,463.51 |
6,463.51 |
7.2K |
| 09:35 |
6,462.22 |
6,464.33 |
6,462.15 |
6,464.33 |
8.2K |
| 09:36 |
6,466.36 |
6,466.54 |
6,465.77 |
6,465.77 |
4.2K |
| 09:37 |
6,469.11 |
6,472.74 |
6,469.11 |
6,472.74 |
6.9K |
| 09:38 |
6,471.87 |
6,471.87 |
6,468.34 |
6,470.54 |
17.7K |
| 09:39 |
6,472.47 |
6,475.37 |
6,471.76 |
6,471.76 |
8.7K |
| 09:40 |
6,473.92 |
6,479.25 |
6,473.92 |
6,479.25 |
24.2K |
| 09:41 |
6,476.47 |
6,476.93 |
6,472.19 |
6,472.19 |
6.9K |
| 09:42 |
6,475.69 |
6,475.76 |
6,474.92 |
6,474.92 |
9.8K |
| 09:43 |
6,476.61 |
6,477.51 |
6,475.97 |
6,477.51 |
11.9K |
| 09:44 |
6,475.86 |
6,476.84 |
6,475.86 |
6,476.06 |
10.7K |
| 09:45 |
6,475.67 |
6,478.61 |
6,472.06 |
6,472.06 |
8.9K |
| 09:46 |
6,471.60 |
6,472.61 |
6,468.37 |
6,468.37 |
11.8K |
| 09:47 |
6,466.73 |
6,466.73 |
6,461.44 |
6,461.44 |
10.3K |
| 09:48 |
6,462.43 |
6,463.27 |
6,462.43 |
6,463.27 |
8.1K |
| 09:49 |
6,466.21 |
6,466.21 |
6,463.76 |
6,464.63 |
5.1K |
| 09:50 |
6,463.14 |
6,463.14 |
6,461.12 |
6,461.23 |
10.9K |
| 09:51 |
6,463.36 |
6,465.48 |
6,463.36 |
6,465.48 |
10.3K |
| 09:52 |
6,467.08 |
6,468.14 |
6,465.24 |
6,466.86 |
33.7K |
| 09:53 |
6,466.86 |
6,468.69 |
6,465.74 |
6,465.74 |
9.8K |
| 09:54 |
6,466.26 |
6,466.43 |
6,465.04 |
6,465.04 |
6.2K |
| 09:55 |
6,464.52 |
6,468.08 |
6,464.52 |
6,468.08 |
10.6K |
| 09:56 |
6,467.70 |
6,467.70 |
6,465.04 |
6,466.00 |
12.6K |
| 09:57 |
6,467.99 |
6,467.99 |
6,466.57 |
6,466.61 |
4.5K |
| 09:58 |
6,465.71 |
6,466.86 |
6,465.32 |
6,466.86 |
5.9K |
| 09:59 |
6,466.60 |
6,467.50 |
6,466.60 |
6,467.50 |
5.7K |
| 10:00 |
6,467.57 |
6,473.80 |
6,467.57 |
6,473.80 |
20.6K |
| 10:01 |
6,473.82 |
6,473.82 |
6,471.63 |
6,473.12 |
10.6K |
| 10:02 |
6,472.68 |
6,472.68 |
6,471.83 |
6,471.83 |
7.0K |
| 10:03 |
6,471.83 |
6,472.02 |
6,471.51 |
6,471.51 |
12.8K |
| 10:04 |
6,472.36 |
6,474.43 |
6,472.36 |
6,473.59 |
8.9K |
| 10:05 |
6,474.53 |
6,475.02 |
6,474.32 |
6,474.32 |
12.2K |
| 10:06 |
6,474.64 |
6,476.11 |
6,474.64 |
6,476.11 |
4.9K |
| 10:07 |
6,476.37 |
6,477.17 |
6,476.24 |
6,476.50 |
11.7K |
| 10:08 |
6,476.45 |
6,476.45 |
6,472.84 |
6,472.84 |
8.3K |
| 10:09 |
6,473.62 |
6,474.25 |
6,473.62 |
6,474.25 |
5.0K |
| 10:10 |
6,472.75 |
6,472.75 |
6,470.99 |
6,470.99 |
4.6K |
| 10:11 |
6,470.62 |
6,470.62 |
6,466.84 |
6,467.36 |
36.7K |
| 10:12 |
6,466.93 |
6,470.96 |
6,466.75 |
6,470.96 |
17.1K |
| 10:13 |
6,472.69 |
6,474.23 |
6,472.69 |
6,473.70 |
13.8K |
| 10:14 |
6,473.33 |
6,474.35 |
6,472.60 |
6,472.60 |
16.8K |
| 10:15 |
6,472.60 |
6,475.84 |
6,472.60 |
6,475.84 |
4.5K |
| 10:16 |
6,474.42 |
6,474.42 |
6,472.61 |
6,472.61 |
21.1K |
| 10:17 |
6,471.11 |
6,471.11 |
6,469.46 |
6,469.90 |
12.1K |
| 10:18 |
6,470.91 |
6,470.99 |
6,470.28 |
6,470.28 |
4.1K |
| 10:19 |
6,469.77 |
6,469.77 |
6,468.03 |
6,469.34 |
7.4K |
| 10:20 |
6,469.34 |
6,469.34 |
6,468.19 |
6,468.19 |
6.1K |
| 10:21 |
6,464.89 |
6,464.89 |
6,462.99 |
6,463.16 |
13.8K |
| 10:22 |
6,463.23 |
6,467.68 |
6,463.23 |
6,467.68 |
7.6K |
| 10:23 |
6,467.50 |
6,468.09 |
6,465.67 |
6,468.09 |
6.1K |
| 10:24 |
6,468.09 |
6,470.60 |
6,468.09 |
6,470.60 |
7.5K |
| 10:25 |
6,470.90 |
6,472.26 |
6,470.90 |
6,472.26 |
6.8K |
| 10:26 |
6,471.55 |
6,473.82 |
6,471.55 |
6,472.82 |
8.6K |
| 10:27 |
6,473.71 |
6,473.84 |
6,472.31 |
6,473.84 |
12.4K |
| 10:28 |
6,473.67 |
6,473.67 |
6,471.55 |
6,471.55 |
5.4K |
| 10:29 |
6,472.19 |
6,472.19 |
6,470.94 |
6,470.94 |
6.9K |
| 10:30 |
6,472.25 |
6,473.22 |
6,472.25 |
6,473.22 |
9.2K |
| 10:31 |
6,474.84 |
6,475.92 |
6,474.84 |
6,475.26 |
9.4K |
| 10:32 |
6,475.26 |
6,476.08 |
6,475.26 |
6,476.08 |
5.8K |
| 10:33 |
6,476.40 |
6,476.85 |
6,476.40 |
6,476.46 |
1.9K |
| 10:34 |
6,476.72 |
6,477.96 |
6,476.72 |
6,477.96 |
5.5K |
| 10:35 |
6,480.52 |
6,480.90 |
6,480.52 |
6,480.77 |
2.1K |
| 10:36 |
6,479.94 |
6,479.94 |
6,478.62 |
6,478.62 |
5.7K |
| 10:37 |
6,479.58 |
6,479.58 |
6,479.19 |
6,479.19 |
3.9K |
| 10:38 |
6,478.21 |
6,479.66 |
6,478.21 |
6,479.66 |
13.5K |
| 10:39 |
6,479.85 |
6,479.86 |
6,479.72 |
6,479.86 |
5.1K |
| 10:40 |
6,479.97 |
6,480.41 |
6,479.21 |
6,480.41 |
13.8K |
| 10:41 |
6,480.33 |
6,480.78 |
6,479.94 |
6,480.78 |
3.6K |
| 10:42 |
6,480.78 |
6,480.97 |
6,478.22 |
6,478.61 |
3.1K |
| 10:43 |
6,478.41 |
6,479.11 |
6,478.02 |
6,479.11 |
14.5K |
| 10:44 |
6,479.46 |
6,479.97 |
6,479.46 |
6,479.85 |
16.8K |
| 10:45 |
6,480.35 |
6,480.63 |
6,480.23 |
6,480.37 |
9.2K |
| 10:46 |
6,481.93 |
6,481.93 |
6,481.53 |
6,481.59 |
14.7K |
| 10:47 |
6,480.91 |
6,483.48 |
6,480.91 |
6,483.48 |
8.1K |
| 10:48 |
6,483.48 |
6,484.70 |
6,483.29 |
6,484.70 |
3.6K |
| 10:49 |
6,485.09 |
6,485.09 |
6,484.60 |
6,484.60 |
3.8K |
| 10:50 |
6,484.72 |
6,484.72 |
6,481.89 |
6,481.89 |
11.0K |
| 10:51 |
6,481.38 |
6,481.95 |
6,481.38 |
6,481.69 |
4.5K |
| 10:52 |
6,481.65 |
6,481.65 |
6,478.38 |
6,478.38 |
5.2K |
| 10:53 |
6,476.85 |
6,476.85 |
6,475.06 |
6,476.23 |
12.4K |
| 10:54 |
6,476.79 |
6,476.86 |
6,476.60 |
6,476.86 |
4.9K |
| 10:55 |
6,475.72 |
6,475.72 |
6,473.64 |
6,473.64 |
6.6K |
| 10:56 |
6,475.50 |
6,475.88 |
6,475.50 |
6,475.88 |
9.0K |
| 10:57 |
6,474.67 |
6,475.67 |
6,474.67 |
6,475.67 |
10.8K |
| 10:58 |
6,475.67 |
6,476.18 |
6,475.67 |
6,476.18 |
2.4K |
| 10:59 |
6,473.96 |
6,473.96 |
6,473.30 |
6,473.30 |
8.8K |
| 11:00 |
6,474.33 |
6,475.04 |
6,473.81 |
6,475.04 |
13.2K |
| 11:01 |
6,475.04 |
6,475.04 |
6,474.95 |
6,474.95 |
4.5K |
| 11:02 |
6,474.95 |
6,474.95 |
6,474.50 |
6,474.50 |
2.6K |
| 11:03 |
6,477.00 |
6,477.55 |
6,477.00 |
6,477.55 |
19.9K |
| 11:04 |
6,477.55 |
6,479.57 |
6,477.55 |
6,479.57 |
7.7K |
| 11:05 |
6,480.62 |
6,480.62 |
6,479.65 |
6,480.06 |
15.5K |
| 11:06 |
6,479.90 |
6,479.90 |
6,477.89 |
6,477.89 |
12.2K |
| 11:07 |
6,477.18 |
6,477.37 |
6,477.18 |
6,477.32 |
8.0K |
| 11:08 |
6,477.44 |
6,479.16 |
6,477.44 |
6,479.16 |
6.4K |
| 11:09 |
6,479.41 |
6,480.35 |
6,479.02 |
6,480.35 |
7.8K |
| 11:10 |
6,480.52 |
6,480.75 |
6,480.49 |
6,480.49 |
8.6K |
| 11:11 |
6,480.63 |
6,480.63 |
6,479.09 |
6,479.09 |
9.1K |
| 11:12 |
6,479.85 |
6,480.14 |
6,479.32 |
6,479.32 |
5.5K |
| 11:13 |
6,479.28 |
6,479.28 |
6,477.23 |
6,477.23 |
8.0K |
| 11:14 |
6,475.88 |
6,476.27 |
6,475.88 |
6,476.21 |
6.8K |
| 11:15 |
6,476.23 |
6,476.30 |
6,475.91 |
6,475.91 |
5.2K |
| 11:16 |
6,476.22 |
6,476.46 |
6,475.44 |
6,476.46 |
6.2K |
| 11:17 |
6,477.60 |
6,477.60 |
6,477.23 |
6,477.42 |
4.3K |
| 11:18 |
6,477.52 |
6,477.52 |
6,476.56 |
6,477.42 |
6.5K |
| 11:19 |
6,477.03 |
6,478.03 |
6,477.03 |
6,478.03 |
9.7K |
| 11:20 |
6,478.09 |
6,478.14 |
6,477.58 |
6,478.14 |
6.8K |
| 11:21 |
6,479.67 |
6,480.39 |
6,479.67 |
6,480.39 |
6.8K |
| 11:22 |
6,480.39 |
6,480.64 |
6,480.39 |
6,480.64 |
2.3K |
| 11:23 |
6,480.64 |
6,480.64 |
6,480.51 |
6,480.57 |
1.0K |
| 11:24 |
6,480.83 |
6,481.03 |
6,480.83 |
6,480.86 |
6.3K |
| 11:25 |
6,480.86 |
6,480.86 |
6,479.88 |
6,479.88 |
11.4K |
| 11:26 |
6,480.72 |
6,481.11 |
6,480.72 |
6,481.11 |
1.1K |
| 11:27 |
6,481.20 |
6,481.20 |
6,480.23 |
6,480.23 |
7.6K |
| 11:28 |
6,479.99 |
6,479.99 |
6,479.09 |
6,479.21 |
4.5K |
| 11:29 |
6,479.66 |
6,480.19 |
6,479.28 |
6,479.69 |
9.9K |
| 11:30 |
6,480.75 |
6,481.50 |
6,480.75 |
6,481.05 |
9.1K |
| 11:31 |
6,480.93 |
6,482.58 |
6,480.93 |
6,482.58 |
7.5K |
| 11:32 |
6,482.52 |
6,483.21 |
6,482.52 |
6,483.21 |
8.4K |
| 11:33 |
6,483.40 |
6,483.91 |
6,483.40 |
6,483.82 |
8.6K |
| 11:34 |
6,484.02 |
6,484.28 |
6,483.45 |
6,483.45 |
10.8K |
| 11:35 |
6,483.01 |
6,483.01 |
6,482.62 |
6,482.62 |
4.0K |
| 11:36 |
6,482.62 |
6,483.16 |
6,482.62 |
6,483.16 |
2.9K |
| 11:37 |
6,483.14 |
6,486.31 |
6,483.14 |
6,485.67 |
14.7K |
| 11:38 |
6,486.11 |
6,486.82 |
6,485.99 |
6,486.37 |
7.8K |
| 11:39 |
6,486.44 |
6,486.44 |
6,484.02 |
6,484.02 |
13.6K |
| 11:40 |
6,483.96 |
6,485.19 |
6,483.96 |
6,485.19 |
7.6K |
| 11:41 |
6,486.04 |
6,486.04 |
6,485.39 |
6,485.39 |
5.0K |
| 11:42 |
6,484.95 |
6,485.22 |
6,484.95 |
6,485.22 |
4.8K |
| 11:43 |
6,485.02 |
6,485.23 |
6,485.02 |
6,485.08 |
3.4K |
| 11:44 |
6,484.72 |
6,484.72 |
6,483.65 |
6,483.65 |
12.9K |
| 11:45 |
6,483.65 |
6,483.65 |
6,482.76 |
6,482.76 |
4.3K |
| 11:46 |
6,482.01 |
6,482.01 |
6,480.24 |
6,481.14 |
9.4K |
| 11:47 |
6,480.59 |
6,481.48 |
6,480.59 |
6,481.48 |
1.7K |
| 11:48 |
6,481.41 |
6,481.45 |
6,481.07 |
6,481.07 |
2.5K |
| 11:49 |
6,481.07 |
6,481.07 |
6,480.56 |
6,480.56 |
0.7K |
| 11:50 |
6,480.50 |
6,480.86 |
6,480.22 |
6,480.86 |
7.1K |
| 11:51 |
6,481.05 |
6,481.05 |
6,480.28 |
6,480.40 |
9.0K |
| 11:52 |
6,481.03 |
6,481.42 |
6,480.81 |
6,481.03 |
6.4K |
| 11:53 |
6,481.03 |
6,481.03 |
6,479.99 |
6,479.99 |
10.5K |
| 11:54 |
6,479.99 |
6,480.37 |
6,479.99 |
6,480.11 |
4.4K |
| 11:55 |
6,479.99 |
6,480.56 |
6,479.94 |
6,479.94 |
13.4K |
| 11:56 |
6,478.73 |
6,479.25 |
6,478.73 |
6,479.25 |
7.9K |
| 11:57 |
6,478.73 |
6,478.79 |
6,478.73 |
6,478.79 |
1.8K |
| 11:58 |
6,479.17 |
6,479.24 |
6,478.79 |
6,479.24 |
5.2K |
| 11:59 |
6,479.43 |
6,479.43 |
6,478.17 |
6,478.17 |
18.4K |
| 12:00 |
6,478.17 |
6,478.88 |
6,478.10 |
6,478.64 |
6.0K |
| 12:01 |
6,478.78 |
6,478.83 |
6,478.29 |
6,478.83 |
6.1K |
| 12:02 |
6,478.83 |
6,478.83 |
6,478.56 |
6,478.56 |
4.0K |
| 12:03 |
6,478.93 |
6,480.80 |
6,478.93 |
6,480.80 |
6.0K |
| 12:04 |
6,480.80 |
6,480.99 |
6,478.91 |
6,478.91 |
14.4K |
| 12:05 |
6,478.52 |
6,478.52 |
6,476.73 |
6,477.89 |
10.8K |
| 12:06 |
6,477.77 |
6,477.77 |
6,477.38 |
6,477.38 |
1.1K |
| 12:07 |
6,476.97 |
6,478.29 |
6,476.97 |
6,478.29 |
4.1K |
| 12:08 |
6,478.29 |
6,478.29 |
6,477.68 |
6,477.68 |
1.6K |
| 12:09 |
6,477.68 |
6,477.68 |
6,476.75 |
6,477.29 |
11.5K |
| 12:10 |
6,477.68 |
6,479.53 |
6,477.40 |
6,479.53 |
3.3K |
| 12:11 |
6,479.66 |
6,479.66 |
6,479.02 |
6,479.02 |
1.1K |
| 12:12 |
6,479.02 |
6,479.42 |
6,479.02 |
6,479.42 |
4.5K |
| 12:13 |
6,477.66 |
6,478.37 |
6,477.66 |
6,478.37 |
7.5K |
| 12:14 |
6,477.66 |
6,478.64 |
6,477.66 |
6,478.64 |
14.2K |
| 12:15 |
6,477.63 |
6,477.63 |
6,477.57 |
6,477.57 |
2.2K |
| 12:16 |
6,477.95 |
6,478.34 |
6,477.95 |
6,478.34 |
5.8K |
| 12:17 |
6,478.08 |
6,478.08 |
6,477.69 |
6,477.95 |
5.7K |
| 12:18 |
6,478.34 |
6,478.43 |
6,478.34 |
6,478.43 |
1.6K |
| 12:19 |
6,478.31 |
6,478.70 |
6,478.31 |
6,478.70 |
0.6K |
| 12:20 |
6,478.57 |
6,478.98 |
6,478.57 |
6,478.98 |
5.1K |
| 12:21 |
6,479.20 |
6,479.20 |
6,479.20 |
6,479.20 |
1.6K |
| 12:22 |
6,479.20 |
6,481.33 |
6,479.20 |
6,481.33 |
4.6K |
| 12:23 |
6,481.33 |
6,482.34 |
6,481.33 |
6,482.34 |
3.6K |
| 12:24 |
6,482.34 |
6,484.36 |
6,482.34 |
6,484.36 |
1.7K |
| 12:25 |
6,485.17 |
6,485.17 |
6,484.85 |
6,484.98 |
3.1K |
| 12:26 |
6,485.51 |
6,488.34 |
6,485.51 |
6,488.34 |
14.3K |
| 12:27 |
6,488.34 |
6,488.34 |
6,487.26 |
6,488.31 |
3.6K |
| 12:28 |
6,488.12 |
6,488.25 |
6,487.93 |
6,488.06 |
6.7K |
| 12:29 |
6,487.87 |
6,487.93 |
6,487.81 |
6,487.81 |
1.5K |
| 12:30 |
6,486.92 |
6,487.19 |
6,486.92 |
6,486.99 |
9.1K |
| 12:31 |
6,486.81 |
6,487.31 |
6,486.41 |
6,487.31 |
1.7K |
| 12:32 |
6,487.31 |
6,487.31 |
6,484.73 |
6,484.73 |
10.9K |
| 12:33 |
6,484.86 |
6,484.86 |
6,484.03 |
6,484.04 |
3.9K |
| 12:34 |
6,483.79 |
6,484.21 |
6,483.78 |
6,484.21 |
4.6K |
| 12:35 |
6,484.21 |
6,485.37 |
6,484.21 |
6,485.37 |
5.4K |
| 12:36 |
6,485.62 |
6,485.70 |
6,485.61 |
6,485.70 |
0.8K |
| 12:37 |
6,486.06 |
6,486.20 |
6,485.86 |
6,486.20 |
2.7K |
| 12:38 |
6,486.20 |
6,488.23 |
6,486.20 |
6,488.23 |
5.5K |
| 12:39 |
6,488.35 |
6,488.35 |
6,487.47 |
6,487.47 |
4.6K |
| 12:40 |
6,487.47 |
6,487.47 |
6,487.47 |
6,487.47 |
0.1K |
| 12:41 |
6,488.63 |
6,488.63 |
6,487.08 |
6,487.08 |
6.6K |
| 12:42 |
6,487.08 |
6,487.08 |
6,486.05 |
6,486.05 |
4.9K |
| 12:43 |
6,486.44 |
6,486.56 |
6,486.18 |
6,486.18 |
3.4K |
| 12:44 |
6,486.18 |
6,486.37 |
6,486.18 |
6,486.18 |
1.6K |
| 12:45 |
6,486.12 |
6,487.75 |
6,485.99 |
6,487.75 |
4.9K |
| 12:46 |
6,487.75 |
6,487.81 |
6,487.43 |
6,487.43 |
0.7K |
| 12:47 |
6,487.30 |
6,487.49 |
6,487.23 |
6,487.27 |
2.0K |
| 12:48 |
6,487.72 |
6,487.72 |
6,486.13 |
6,486.13 |
3.2K |
| 12:49 |
6,486.13 |
6,487.02 |
6,486.13 |
6,487.02 |
5.2K |
| 12:50 |
6,487.02 |
6,487.15 |
6,486.83 |
6,486.83 |
1.1K |
| 12:51 |
6,486.45 |
6,486.45 |
6,484.83 |
6,485.53 |
8.0K |
| 12:52 |
6,485.47 |
6,485.72 |
6,485.47 |
6,485.72 |
0.7K |
| 12:53 |
6,485.72 |
6,485.91 |
6,485.60 |
6,485.91 |
1.5K |
| 12:54 |
6,485.91 |
6,486.62 |
6,485.91 |
6,486.62 |
3.2K |
| 12:55 |
6,486.62 |
6,486.62 |
6,486.62 |
6,486.62 |
0.4K |
| 12:56 |
6,486.43 |
6,486.43 |
6,485.02 |
6,485.02 |
5.3K |
| 12:57 |
6,485.21 |
6,485.21 |
6,484.99 |
6,484.99 |
2.2K |
| 12:58 |
6,484.99 |
6,484.99 |
6,484.72 |
6,484.72 |
2.4K |
| 12:59 |
6,484.72 |
6,484.72 |
6,484.03 |
6,484.03 |
2.3K |
| 13:00 |
6,483.68 |
6,483.68 |
6,483.56 |
6,483.62 |
7.0K |
| 13:01 |
6,485.44 |
6,485.44 |
6,484.33 |
6,484.84 |
18.0K |
| 13:02 |
6,484.84 |
6,484.84 |
6,484.33 |
6,484.58 |
5.6K |
| 13:03 |
6,484.58 |
6,484.93 |
6,484.58 |
6,484.93 |
1.7K |
| 13:04 |
6,485.46 |
6,486.50 |
6,485.46 |
6,486.50 |
2.4K |
| 13:05 |
6,486.74 |
6,486.74 |
6,486.49 |
6,486.49 |
5.7K |
| 13:06 |
6,486.68 |
6,487.22 |
6,486.68 |
6,487.22 |
1.6K |
| 13:07 |
6,487.34 |
6,487.73 |
6,487.32 |
6,487.32 |
1.3K |
| 13:08 |
6,487.11 |
6,487.11 |
6,487.11 |
6,487.11 |
4.5K |
| 13:09 |
6,487.00 |
6,487.00 |
6,485.15 |
6,485.93 |
1.5K |
| 13:10 |
6,485.93 |
6,487.81 |
6,485.58 |
6,487.81 |
9.5K |
| 13:11 |
6,488.29 |
6,488.52 |
6,488.04 |
6,488.04 |
3.8K |
| 13:12 |
6,487.87 |
6,488.17 |
6,487.87 |
6,488.17 |
0.9K |
| 13:13 |
6,488.17 |
6,488.55 |
6,487.79 |
6,487.79 |
14.6K |
| 13:14 |
6,487.67 |
6,488.05 |
6,487.67 |
6,488.05 |
0.5K |
| 13:15 |
6,487.67 |
6,488.05 |
6,487.54 |
6,488.05 |
1.9K |
| 13:16 |
6,488.05 |
6,489.48 |
6,488.05 |
6,489.48 |
4.0K |
| 13:17 |
6,490.47 |
6,490.47 |
6,490.21 |
6,490.41 |
3.1K |
| 13:18 |
6,490.60 |
6,492.09 |
6,490.60 |
6,492.09 |
4.3K |
| 13:19 |
6,492.05 |
6,492.11 |
6,491.86 |
6,492.11 |
2.7K |
| 13:20 |
6,491.99 |
6,492.28 |
6,491.99 |
6,492.28 |
2.7K |
| 13:21 |
6,492.28 |
6,492.28 |
6,491.77 |
6,492.02 |
4.3K |
| 13:22 |
6,492.02 |
6,492.59 |
6,492.02 |
6,492.59 |
3.3K |
| 13:23 |
6,492.79 |
6,492.89 |
6,492.73 |
6,492.89 |
2.5K |
| 13:24 |
6,493.31 |
6,493.40 |
6,493.21 |
6,493.33 |
4.4K |
| 13:25 |
6,493.57 |
6,493.85 |
6,493.53 |
6,493.85 |
6.8K |
| 13:26 |
6,493.85 |
6,493.85 |
6,493.67 |
6,493.67 |
2.2K |
| 13:27 |
6,493.73 |
6,493.92 |
6,493.53 |
6,493.53 |
2.6K |
| 13:28 |
6,493.54 |
6,494.12 |
6,493.54 |
6,493.93 |
3.6K |
| 13:29 |
6,494.75 |
6,495.03 |
6,494.65 |
6,495.03 |
4.7K |
| 13:30 |
6,495.03 |
6,495.15 |
6,495.03 |
6,495.15 |
2.6K |
| 13:31 |
6,497.25 |
6,497.89 |
6,497.22 |
6,497.22 |
5.6K |
| 13:32 |
6,498.29 |
6,498.57 |
6,498.18 |
6,498.57 |
4.1K |
| 13:33 |
6,498.59 |
6,499.61 |
6,498.59 |
6,499.22 |
2.8K |
| 13:34 |
6,498.58 |
6,499.51 |
6,498.46 |
6,499.51 |
5.0K |
| 13:35 |
6,499.57 |
6,499.57 |
6,499.00 |
6,499.39 |
6.9K |
| 13:36 |
6,498.69 |
6,498.69 |
6,498.59 |
6,498.59 |
2.1K |
| 13:37 |
6,498.75 |
6,498.78 |
6,498.75 |
6,498.78 |
4.1K |
| 13:38 |
6,498.98 |
6,499.11 |
6,498.98 |
6,498.98 |
5.1K |
| 13:39 |
6,499.26 |
6,499.64 |
6,499.26 |
6,499.39 |
2.1K |
| 13:40 |
6,499.58 |
6,499.63 |
6,499.44 |
6,499.44 |
2.9K |
| 13:41 |
6,497.96 |
6,497.96 |
6,496.63 |
6,497.02 |
8.7K |
| 13:42 |
6,497.21 |
6,497.41 |
6,497.21 |
6,497.41 |
1.5K |
| 13:43 |
6,497.43 |
6,497.43 |
6,496.93 |
6,496.93 |
2.8K |
| 13:44 |
6,496.93 |
6,496.93 |
6,496.61 |
6,496.61 |
0.6K |
| 13:45 |
6,496.80 |
6,497.00 |
6,495.28 |
6,495.28 |
12.4K |
| 13:46 |
6,495.67 |
6,496.94 |
6,495.67 |
6,496.94 |
6.4K |
| 13:47 |
6,496.77 |
6,497.68 |
6,496.77 |
6,497.68 |
4.2K |
| 13:48 |
6,497.58 |
6,497.79 |
6,497.52 |
6,497.58 |
4.2K |
| 13:49 |
6,497.58 |
6,497.91 |
6,497.58 |
6,497.91 |
9.1K |
| 13:50 |
6,497.93 |
6,497.93 |
6,497.61 |
6,497.68 |
3.6K |
| 13:51 |
6,497.68 |
6,498.04 |
6,497.68 |
6,498.04 |
1.0K |
| 13:52 |
6,498.34 |
6,498.34 |
6,497.98 |
6,497.98 |
1.9K |
| 13:53 |
6,498.41 |
6,498.54 |
6,498.41 |
6,498.54 |
2.0K |
| 13:54 |
6,498.54 |
6,498.54 |
6,498.06 |
6,498.06 |
4.9K |
| 13:55 |
6,497.82 |
6,497.82 |
6,496.40 |
6,496.40 |
2.1K |
| 13:56 |
6,496.90 |
6,496.90 |
6,496.14 |
6,496.14 |
3.6K |
| 13:57 |
6,495.48 |
6,496.28 |
6,495.48 |
6,496.28 |
5.7K |
| 13:58 |
6,496.28 |
6,498.03 |
6,496.28 |
6,498.03 |
4.3K |
| 13:59 |
6,498.03 |
6,498.03 |
6,496.56 |
6,496.68 |
5.8K |
| 14:00 |
6,496.68 |
6,496.68 |
6,495.90 |
6,495.90 |
4.1K |
| 14:01 |
6,495.90 |
6,499.01 |
6,495.90 |
6,498.95 |
8.7K |
| 14:02 |
6,499.62 |
6,500.09 |
6,499.62 |
6,499.96 |
4.3K |
| 14:03 |
6,500.28 |
6,500.28 |
6,499.91 |
6,500.16 |
3.3K |
| 14:04 |
6,500.16 |
6,500.26 |
6,500.00 |
6,500.26 |
7.5K |
| 14:05 |
6,500.16 |
6,500.16 |
6,500.03 |
6,500.13 |
2.2K |
| 14:06 |
6,500.25 |
6,501.24 |
6,500.25 |
6,501.17 |
8.1K |
| 14:07 |
6,501.17 |
6,501.17 |
6,500.63 |
6,500.63 |
3.5K |
| 14:08 |
6,500.63 |
6,501.02 |
6,500.44 |
6,501.02 |
7.3K |
| 14:09 |
6,501.56 |
6,501.56 |
6,500.18 |
6,500.18 |
3.5K |
| 14:10 |
6,500.22 |
6,500.22 |
6,498.37 |
6,498.46 |
12.0K |
| 14:11 |
6,498.07 |
6,498.07 |
6,496.54 |
6,496.54 |
9.1K |
| 14:12 |
6,496.54 |
6,497.03 |
6,496.54 |
6,496.87 |
1.7K |
| 14:13 |
6,496.87 |
6,497.51 |
6,496.73 |
6,496.73 |
6.7K |
| 14:14 |
6,497.25 |
6,498.22 |
6,497.25 |
6,498.22 |
3.8K |
| 14:15 |
6,498.54 |
6,498.54 |
6,498.08 |
6,498.37 |
2.1K |
| 14:16 |
6,498.24 |
6,498.89 |
6,498.24 |
6,498.89 |
2.6K |
| 14:17 |
6,499.11 |
6,499.74 |
6,499.05 |
6,499.55 |
3.9K |
| 14:18 |
6,498.71 |
6,498.78 |
6,497.63 |
6,498.40 |
13.6K |
| 14:19 |
6,498.35 |
6,498.48 |
6,498.22 |
6,498.22 |
8.4K |
| 14:20 |
6,497.26 |
6,497.26 |
6,495.62 |
6,495.81 |
15.7K |
| 14:21 |
6,495.05 |
6,495.05 |
6,493.16 |
6,493.16 |
7.5K |
| 14:22 |
6,492.97 |
6,492.97 |
6,491.82 |
6,492.20 |
4.8K |
| 14:23 |
6,492.10 |
6,492.10 |
6,491.02 |
6,491.13 |
4.8K |
| 14:24 |
6,491.91 |
6,491.98 |
6,491.48 |
6,491.48 |
3.1K |
| 14:25 |
6,492.11 |
6,493.19 |
6,492.11 |
6,492.80 |
3.2K |
| 14:26 |
6,492.29 |
6,493.48 |
6,492.29 |
6,493.31 |
8.9K |
| 14:27 |
6,493.56 |
6,493.56 |
6,492.79 |
6,493.24 |
7.8K |
| 14:28 |
6,493.22 |
6,493.58 |
6,493.19 |
6,493.19 |
1.7K |
| 14:29 |
6,492.42 |
6,492.42 |
6,492.10 |
6,492.29 |
3.5K |
| 14:30 |
6,492.29 |
6,496.16 |
6,492.29 |
6,496.16 |
8.9K |
| 14:31 |
6,496.34 |
6,496.38 |
6,495.86 |
6,496.38 |
4.8K |
| 14:32 |
6,496.36 |
6,496.36 |
6,495.92 |
6,496.18 |
6.6K |
| 14:33 |
6,495.55 |
6,495.61 |
6,495.25 |
6,495.61 |
7.9K |
| 14:34 |
6,495.88 |
6,496.20 |
6,495.80 |
6,495.80 |
2.9K |
| 14:35 |
6,495.80 |
6,497.37 |
6,495.78 |
6,497.37 |
5.4K |
| 14:36 |
6,497.37 |
6,498.10 |
6,496.93 |
6,498.10 |
2.9K |
| 14:37 |
6,497.91 |
6,498.34 |
6,497.91 |
6,498.16 |
1.8K |
| 14:38 |
6,498.35 |
6,498.80 |
6,498.22 |
6,498.80 |
4.0K |
| 14:39 |
6,498.53 |
6,499.06 |
6,498.53 |
6,498.87 |
3.1K |
| 14:40 |
6,497.65 |
6,497.65 |
6,497.27 |
6,497.27 |
5.8K |
| 14:41 |
6,499.09 |
6,499.09 |
6,497.78 |
6,497.78 |
5.2K |
| 14:42 |
6,497.85 |
6,498.35 |
6,497.85 |
6,498.35 |
3.5K |
| 14:43 |
6,498.35 |
6,498.35 |
6,497.97 |
6,497.97 |
2.6K |
| 14:44 |
6,497.95 |
6,497.95 |
6,497.24 |
6,497.24 |
3.7K |
| 14:45 |
6,497.24 |
6,497.24 |
6,497.24 |
6,497.24 |
4.0K |
| 14:46 |
6,497.05 |
6,497.18 |
6,495.91 |
6,495.91 |
6.3K |
| 14:47 |
6,495.75 |
6,495.88 |
6,495.14 |
6,495.14 |
11.1K |
| 14:48 |
6,494.87 |
6,494.87 |
6,494.87 |
6,494.87 |
0.7K |
| 14:49 |
6,495.60 |
6,496.35 |
6,495.60 |
6,496.35 |
7.8K |
| 14:50 |
6,496.41 |
6,497.16 |
6,496.41 |
6,497.16 |
1.3K |
| 14:51 |
6,496.72 |
6,496.72 |
6,496.28 |
6,496.47 |
6.9K |
| 14:52 |
6,496.81 |
6,496.81 |
6,496.56 |
6,496.56 |
2.6K |
| 14:53 |
6,496.56 |
6,496.63 |
6,496.56 |
6,496.63 |
2.9K |
| 14:54 |
6,496.51 |
6,496.51 |
6,495.82 |
6,495.82 |
6.3K |
| 14:55 |
6,495.82 |
6,496.55 |
6,495.69 |
6,496.55 |
8.4K |
| 14:56 |
6,496.55 |
6,496.55 |
6,495.21 |
6,495.21 |
34.7K |
| 14:57 |
6,495.59 |
6,495.91 |
6,495.52 |
6,495.71 |
5.7K |
| 14:58 |
6,494.90 |
6,495.03 |
6,494.64 |
6,495.03 |
1.4K |
| 14:59 |
6,495.15 |
6,495.15 |
6,494.91 |
6,495.10 |
2.3K |
| 15:00 |
6,495.17 |
6,495.17 |
6,494.41 |
6,494.41 |
6.0K |
| 15:01 |
6,494.91 |
6,495.15 |
6,494.76 |
6,494.86 |
12.3K |
| 15:02 |
6,495.14 |
6,495.14 |
6,494.18 |
6,494.18 |
4.4K |
| 15:03 |
6,493.79 |
6,493.85 |
6,493.79 |
6,493.85 |
3.9K |
| 15:04 |
6,493.85 |
6,494.24 |
6,493.61 |
6,493.61 |
3.8K |
| 15:05 |
6,493.22 |
6,493.51 |
6,493.18 |
6,493.51 |
7.4K |
| 15:06 |
6,493.50 |
6,493.50 |
6,492.89 |
6,492.89 |
15.6K |
| 15:07 |
6,493.14 |
6,493.79 |
6,493.14 |
6,493.79 |
4.6K |
| 15:08 |
6,494.37 |
6,495.33 |
6,494.17 |
6,495.33 |
5.8K |
| 15:09 |
6,495.57 |
6,495.57 |
6,494.71 |
6,494.71 |
13.0K |
| 15:10 |
6,494.98 |
6,495.22 |
6,494.78 |
6,495.22 |
10.5K |
| 15:11 |
6,495.22 |
6,495.22 |
6,494.94 |
6,494.94 |
3.2K |
| 15:12 |
6,495.32 |
6,496.36 |
6,495.32 |
6,496.36 |
5.7K |
| 15:13 |
6,496.40 |
6,496.40 |
6,495.85 |
6,495.85 |
6.8K |
| 15:14 |
6,495.53 |
6,496.19 |
6,495.53 |
6,496.14 |
5.4K |
| 15:15 |
6,496.39 |
6,496.39 |
6,495.50 |
6,495.50 |
6.4K |
| 15:16 |
6,494.75 |
6,494.84 |
6,494.73 |
6,494.84 |
4.4K |
| 15:17 |
6,494.78 |
6,495.31 |
6,494.78 |
6,495.31 |
4.8K |
| 15:18 |
6,496.27 |
6,496.73 |
6,496.15 |
6,496.30 |
8.3K |
| 15:19 |
6,492.34 |
6,492.46 |
6,492.28 |
6,492.44 |
9.1K |
| 15:20 |
6,492.18 |
6,492.46 |
6,491.96 |
6,491.96 |
4.5K |
| 15:21 |
6,491.38 |
6,491.78 |
6,491.38 |
6,491.44 |
9.1K |
| 15:22 |
6,491.48 |
6,491.48 |
6,489.69 |
6,489.69 |
10.0K |
| 15:23 |
6,489.81 |
6,489.81 |
6,489.75 |
6,489.75 |
5.3K |
| 15:24 |
6,489.51 |
6,489.73 |
6,489.28 |
6,489.73 |
23.1K |
| 15:25 |
6,489.85 |
6,490.23 |
6,489.79 |
6,489.79 |
5.0K |
| 15:26 |
6,489.73 |
6,490.05 |
6,489.73 |
6,489.76 |
5.7K |
| 15:27 |
6,489.06 |
6,489.06 |
6,487.57 |
6,487.57 |
15.5K |
| 15:28 |
6,488.73 |
6,488.73 |
6,488.18 |
6,488.18 |
9.1K |
| 15:29 |
6,488.57 |
6,489.13 |
6,488.57 |
6,489.13 |
7.2K |
| 15:30 |
6,489.13 |
6,490.03 |
6,488.60 |
6,488.60 |
5.7K |
| 15:31 |
6,488.56 |
6,488.73 |
6,488.41 |
6,488.73 |
5.3K |
| 15:32 |
6,488.73 |
6,489.90 |
6,488.73 |
6,489.90 |
3.9K |
| 15:33 |
6,490.15 |
6,490.15 |
6,489.07 |
6,489.07 |
6.7K |
| 15:34 |
6,489.20 |
6,489.47 |
6,489.20 |
6,489.34 |
3.9K |
| 15:35 |
6,489.86 |
6,489.92 |
6,489.75 |
6,489.75 |
9.1K |
| 15:36 |
6,490.02 |
6,490.33 |
6,489.83 |
6,489.83 |
4.1K |
| 15:37 |
6,489.79 |
6,490.04 |
6,489.79 |
6,490.04 |
7.9K |
| 15:38 |
6,490.29 |
6,492.06 |
6,490.29 |
6,492.06 |
9.3K |
| 15:39 |
6,492.44 |
6,492.44 |
6,492.07 |
6,492.12 |
4.7K |
| 15:40 |
6,492.00 |
6,492.92 |
6,492.00 |
6,492.92 |
7.2K |
| 15:41 |
6,492.87 |
6,493.19 |
6,492.86 |
6,492.97 |
12.0K |
| 15:42 |
6,494.14 |
6,494.30 |
6,494.14 |
6,494.28 |
10.0K |
| 15:43 |
6,494.40 |
6,494.98 |
6,493.59 |
6,494.13 |
14.3K |
| 15:44 |
6,494.00 |
6,496.33 |
6,494.00 |
6,496.33 |
12.4K |
| 15:45 |
6,497.10 |
6,497.10 |
6,496.74 |
6,496.74 |
6.3K |
| 15:46 |
6,496.74 |
6,496.74 |
6,495.69 |
6,495.69 |
8.9K |
| 15:47 |
6,495.71 |
6,496.53 |
6,495.45 |
6,496.33 |
18.6K |
| 15:48 |
6,495.89 |
6,495.89 |
6,493.18 |
6,493.18 |
17.5K |
| 15:49 |
6,492.55 |
6,492.55 |
6,492.10 |
6,492.36 |
25.0K |
| 15:50 |
6,492.32 |
6,492.94 |
6,491.66 |
6,492.94 |
76.3K |
| 15:51 |
6,491.01 |
6,491.37 |
6,491.01 |
6,491.03 |
38.1K |
| 15:52 |
6,489.01 |
6,490.25 |
6,489.01 |
6,489.69 |
19.6K |
| 15:53 |
6,487.17 |
6,487.95 |
6,486.96 |
6,486.96 |
31.3K |
| 15:54 |
6,486.74 |
6,487.32 |
6,486.26 |
6,487.12 |
32.3K |
| 15:55 |
6,487.22 |
6,488.03 |
6,485.35 |
6,485.35 |
56.8K |
| 15:56 |
6,484.77 |
6,486.12 |
6,484.77 |
6,485.95 |
101.6K |
| 15:57 |
6,485.91 |
6,488.12 |
6,485.91 |
6,488.12 |
48.2K |
| 15:58 |
6,487.78 |
6,488.57 |
6,487.78 |
6,488.57 |
56.6K |
| 15:59 |
6,488.06 |
6,488.06 |
6,485.44 |
6,485.44 |
113.9K |
| 16:00 |
6,484.97 |
6,487.38 |
6,484.97 |
6,487.38 |
12,066.1K |
| 16:01 |
6,487.38 |
6,487.38 |
6,487.38 |
6,487.38 |
11.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|