| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,613.69 |
6,624.15 |
6,613.69 |
6,621.68 |
65.3K |
| 09:31 |
6,621.55 |
6,622.81 |
6,620.44 |
6,620.44 |
30.8K |
| 09:32 |
6,620.76 |
6,623.50 |
6,620.76 |
6,621.83 |
6.5K |
| 09:33 |
6,622.17 |
6,622.17 |
6,615.46 |
6,615.46 |
8.2K |
| 09:34 |
6,609.43 |
6,610.21 |
6,609.19 |
6,609.19 |
7.2K |
| 09:35 |
6,610.14 |
6,615.22 |
6,610.14 |
6,613.57 |
6.9K |
| 09:36 |
6,613.57 |
6,613.57 |
6,607.47 |
6,607.47 |
9.4K |
| 09:37 |
6,607.22 |
6,608.22 |
6,607.22 |
6,607.31 |
4.9K |
| 09:38 |
6,606.93 |
6,609.61 |
6,606.93 |
6,609.61 |
5.6K |
| 09:39 |
6,608.47 |
6,608.86 |
6,607.87 |
6,607.87 |
5.8K |
| 09:40 |
6,604.64 |
6,604.66 |
6,603.51 |
6,604.01 |
9.2K |
| 09:41 |
6,604.01 |
6,605.76 |
6,602.21 |
6,604.39 |
9.6K |
| 09:42 |
6,603.42 |
6,604.03 |
6,601.55 |
6,601.55 |
10.6K |
| 09:43 |
6,600.81 |
6,600.81 |
6,599.76 |
6,599.94 |
9.6K |
| 09:44 |
6,599.27 |
6,599.27 |
6,596.88 |
6,597.44 |
9.7K |
| 09:45 |
6,598.13 |
6,598.13 |
6,589.56 |
6,592.63 |
11.7K |
| 09:46 |
6,593.32 |
6,593.32 |
6,588.14 |
6,588.14 |
18.0K |
| 09:47 |
6,586.88 |
6,589.39 |
6,586.88 |
6,589.39 |
8.6K |
| 09:48 |
6,589.68 |
6,592.34 |
6,589.68 |
6,592.34 |
3.4K |
| 09:49 |
6,593.74 |
6,594.72 |
6,593.63 |
6,594.72 |
12.3K |
| 09:50 |
6,595.48 |
6,595.48 |
6,594.64 |
6,594.64 |
5.5K |
| 09:51 |
6,593.94 |
6,593.94 |
6,591.33 |
6,591.71 |
6.2K |
| 09:52 |
6,592.34 |
6,594.62 |
6,592.19 |
6,594.62 |
6.7K |
| 09:53 |
6,595.39 |
6,597.57 |
6,595.39 |
6,597.57 |
7.4K |
| 09:54 |
6,597.95 |
6,598.18 |
6,597.49 |
6,597.49 |
9.3K |
| 09:55 |
6,596.46 |
6,597.00 |
6,594.19 |
6,594.19 |
15.7K |
| 09:56 |
6,593.80 |
6,594.06 |
6,593.78 |
6,594.03 |
6.5K |
| 09:57 |
6,594.68 |
6,596.73 |
6,594.68 |
6,596.28 |
7.2K |
| 09:58 |
6,594.91 |
6,596.27 |
6,594.68 |
6,596.03 |
5.0K |
| 09:59 |
6,595.91 |
6,596.32 |
6,595.19 |
6,596.32 |
4.2K |
| 10:00 |
6,595.87 |
6,602.58 |
6,595.87 |
6,601.75 |
17.6K |
| 10:01 |
6,600.97 |
6,601.35 |
6,600.14 |
6,600.14 |
4.2K |
| 10:02 |
6,598.04 |
6,598.04 |
6,596.11 |
6,596.11 |
13.1K |
| 10:03 |
6,595.89 |
6,595.89 |
6,594.68 |
6,594.68 |
5.8K |
| 10:04 |
6,593.78 |
6,596.19 |
6,593.25 |
6,596.19 |
11.0K |
| 10:05 |
6,596.19 |
6,598.30 |
6,596.19 |
6,598.30 |
11.8K |
| 10:06 |
6,600.04 |
6,600.65 |
6,599.48 |
6,599.48 |
7.9K |
| 10:07 |
6,598.97 |
6,599.22 |
6,598.79 |
6,599.22 |
4.2K |
| 10:08 |
6,599.29 |
6,599.29 |
6,597.94 |
6,598.53 |
5.4K |
| 10:09 |
6,599.62 |
6,599.62 |
6,597.22 |
6,597.22 |
26.8K |
| 10:10 |
6,597.40 |
6,597.75 |
6,596.33 |
6,596.85 |
9.8K |
| 10:11 |
6,596.47 |
6,596.47 |
6,594.62 |
6,594.62 |
10.1K |
| 10:12 |
6,593.92 |
6,593.92 |
6,593.29 |
6,593.29 |
5.2K |
| 10:13 |
6,593.64 |
6,593.64 |
6,593.30 |
6,593.30 |
5.7K |
| 10:14 |
6,593.18 |
6,594.46 |
6,593.18 |
6,594.46 |
6.2K |
| 10:15 |
6,594.44 |
6,597.09 |
6,594.05 |
6,597.09 |
11.3K |
| 10:16 |
6,597.72 |
6,601.09 |
6,597.72 |
6,601.09 |
6.1K |
| 10:17 |
6,601.87 |
6,601.87 |
6,599.62 |
6,599.62 |
6.3K |
| 10:18 |
6,598.52 |
6,598.64 |
6,598.52 |
6,598.64 |
6.7K |
| 10:19 |
6,598.30 |
6,599.18 |
6,598.30 |
6,598.80 |
8.2K |
| 10:20 |
6,598.68 |
6,599.31 |
6,598.68 |
6,599.31 |
4.4K |
| 10:21 |
6,598.19 |
6,598.30 |
6,597.44 |
6,598.30 |
5.4K |
| 10:22 |
6,598.34 |
6,599.50 |
6,598.34 |
6,598.91 |
8.5K |
| 10:23 |
6,598.91 |
6,601.14 |
6,598.91 |
6,600.75 |
7.3K |
| 10:24 |
6,600.26 |
6,601.72 |
6,600.26 |
6,601.72 |
8.1K |
| 10:25 |
6,602.33 |
6,603.77 |
6,602.33 |
6,603.77 |
6.5K |
| 10:26 |
6,603.26 |
6,603.26 |
6,601.91 |
6,601.91 |
7.1K |
| 10:27 |
6,600.71 |
6,600.71 |
6,599.93 |
6,600.38 |
3.8K |
| 10:28 |
6,600.38 |
6,600.80 |
6,599.91 |
6,600.80 |
2.0K |
| 10:29 |
6,599.89 |
6,600.24 |
6,599.89 |
6,600.24 |
4.9K |
| 10:30 |
6,600.24 |
6,600.89 |
6,600.24 |
6,600.89 |
2.3K |
| 10:31 |
6,600.51 |
6,600.69 |
6,600.30 |
6,600.30 |
3.1K |
| 10:32 |
6,601.71 |
6,601.83 |
6,600.85 |
6,600.85 |
9.7K |
| 10:33 |
6,598.87 |
6,599.99 |
6,598.87 |
6,599.99 |
3.5K |
| 10:34 |
6,600.59 |
6,600.59 |
6,598.75 |
6,600.03 |
7.6K |
| 10:35 |
6,599.25 |
6,599.88 |
6,599.25 |
6,599.64 |
2.4K |
| 10:36 |
6,597.09 |
6,598.54 |
6,597.09 |
6,598.54 |
19.3K |
| 10:37 |
6,598.54 |
6,598.89 |
6,598.34 |
6,598.89 |
2.0K |
| 10:38 |
6,599.57 |
6,605.65 |
6,599.57 |
6,604.57 |
13.6K |
| 10:39 |
6,605.88 |
6,606.38 |
6,604.92 |
6,606.38 |
9.3K |
| 10:40 |
6,606.38 |
6,606.38 |
6,604.41 |
6,604.41 |
4.9K |
| 10:41 |
6,601.53 |
6,602.33 |
6,601.48 |
6,601.48 |
7.3K |
| 10:42 |
6,605.60 |
6,609.53 |
6,605.60 |
6,609.16 |
28.9K |
| 10:43 |
6,608.28 |
6,608.28 |
6,606.06 |
6,606.06 |
3.0K |
| 10:44 |
6,603.68 |
6,603.68 |
6,598.16 |
6,598.16 |
6.7K |
| 10:45 |
6,598.99 |
6,599.76 |
6,598.40 |
6,598.40 |
5.8K |
| 10:46 |
6,598.14 |
6,604.87 |
6,598.14 |
6,604.87 |
12.7K |
| 10:47 |
6,604.95 |
6,604.95 |
6,603.05 |
6,603.19 |
12.0K |
| 10:48 |
6,602.73 |
6,604.62 |
6,602.47 |
6,604.51 |
4.9K |
| 10:49 |
6,604.15 |
6,604.15 |
6,603.90 |
6,603.90 |
6.4K |
| 10:50 |
6,603.76 |
6,603.76 |
6,599.94 |
6,599.94 |
5.7K |
| 10:51 |
6,598.65 |
6,600.33 |
6,598.65 |
6,599.91 |
4.9K |
| 10:52 |
6,597.47 |
6,597.47 |
6,594.58 |
6,594.58 |
5.6K |
| 10:53 |
6,595.60 |
6,597.01 |
6,595.60 |
6,597.01 |
2.8K |
| 10:54 |
6,596.77 |
6,596.99 |
6,596.49 |
6,596.99 |
3.3K |
| 10:55 |
6,597.04 |
6,597.93 |
6,597.04 |
6,597.93 |
3.3K |
| 10:56 |
6,598.78 |
6,600.26 |
6,598.78 |
6,600.26 |
3.5K |
| 10:57 |
6,599.91 |
6,600.93 |
6,599.91 |
6,600.93 |
3.9K |
| 10:58 |
6,600.93 |
6,601.22 |
6,600.75 |
6,601.22 |
6.2K |
| 10:59 |
6,601.22 |
6,601.94 |
6,601.22 |
6,601.88 |
1.6K |
| 11:00 |
6,602.31 |
6,602.88 |
6,602.31 |
6,602.88 |
6.4K |
| 11:01 |
6,601.72 |
6,603.46 |
6,601.54 |
6,603.46 |
6.7K |
| 11:02 |
6,606.40 |
6,607.09 |
6,606.40 |
6,607.09 |
3.2K |
| 11:03 |
6,606.33 |
6,607.25 |
6,606.33 |
6,607.04 |
7.1K |
| 11:04 |
6,606.54 |
6,606.54 |
6,604.05 |
6,604.05 |
3.4K |
| 11:05 |
6,604.05 |
6,604.44 |
6,602.58 |
6,602.58 |
6.9K |
| 11:06 |
6,603.46 |
6,603.53 |
6,603.15 |
6,603.53 |
3.4K |
| 11:07 |
6,603.13 |
6,605.73 |
6,603.13 |
6,605.05 |
9.3K |
| 11:08 |
6,604.95 |
6,604.95 |
6,601.67 |
6,602.04 |
6.2K |
| 11:09 |
6,602.04 |
6,603.80 |
6,602.04 |
6,603.70 |
8.2K |
| 11:10 |
6,603.11 |
6,603.11 |
6,602.87 |
6,602.93 |
2.2K |
| 11:11 |
6,602.80 |
6,602.80 |
6,602.22 |
6,602.22 |
7.1K |
| 11:12 |
6,602.16 |
6,603.31 |
6,602.16 |
6,603.25 |
2.8K |
| 11:13 |
6,603.64 |
6,603.64 |
6,603.24 |
6,603.44 |
8.6K |
| 11:14 |
6,603.51 |
6,604.03 |
6,602.04 |
6,602.04 |
3.1K |
| 11:15 |
6,601.78 |
6,602.29 |
6,601.78 |
6,602.15 |
2.9K |
| 11:16 |
6,602.75 |
6,603.11 |
6,602.75 |
6,603.11 |
4.8K |
| 11:17 |
6,603.42 |
6,603.93 |
6,603.42 |
6,603.68 |
9.3K |
| 11:18 |
6,605.97 |
6,607.65 |
6,605.97 |
6,607.65 |
10.3K |
| 11:19 |
6,607.46 |
6,607.46 |
6,606.16 |
6,606.16 |
6.1K |
| 11:20 |
6,606.55 |
6,606.55 |
6,606.29 |
6,606.29 |
0.6K |
| 11:21 |
6,606.30 |
6,606.30 |
6,605.91 |
6,605.91 |
3.3K |
| 11:22 |
6,605.39 |
6,606.76 |
6,604.67 |
6,606.76 |
2.7K |
| 11:23 |
6,606.80 |
6,606.80 |
6,606.21 |
6,606.21 |
5.5K |
| 11:24 |
6,604.81 |
6,604.83 |
6,604.81 |
6,604.83 |
3.7K |
| 11:25 |
6,604.46 |
6,604.46 |
6,603.94 |
6,604.08 |
10.7K |
| 11:26 |
6,604.08 |
6,604.21 |
6,604.08 |
6,604.21 |
1.0K |
| 11:27 |
6,603.56 |
6,606.18 |
6,603.56 |
6,606.18 |
4.1K |
| 11:28 |
6,606.67 |
6,606.90 |
6,606.67 |
6,606.90 |
7.9K |
| 11:29 |
6,606.95 |
6,607.76 |
6,606.95 |
6,607.76 |
12.6K |
| 11:30 |
6,607.64 |
6,608.86 |
6,607.64 |
6,608.86 |
3.3K |
| 11:31 |
6,609.05 |
6,610.08 |
6,608.86 |
6,608.86 |
9.2K |
| 11:32 |
6,608.49 |
6,608.88 |
6,608.42 |
6,608.42 |
2.7K |
| 11:33 |
6,608.87 |
6,609.57 |
6,608.80 |
6,609.57 |
7.1K |
| 11:34 |
6,608.41 |
6,608.41 |
6,607.96 |
6,607.96 |
7.8K |
| 11:35 |
6,607.85 |
6,608.50 |
6,607.85 |
6,608.50 |
7.3K |
| 11:36 |
6,608.39 |
6,608.39 |
6,608.08 |
6,608.08 |
3.3K |
| 11:37 |
6,608.08 |
6,608.08 |
6,608.08 |
6,608.08 |
1.0K |
| 11:38 |
6,607.73 |
6,607.73 |
6,606.56 |
6,606.76 |
5.7K |
| 11:39 |
6,606.92 |
6,608.82 |
6,606.92 |
6,608.82 |
3.9K |
| 11:40 |
6,609.07 |
6,610.04 |
6,609.07 |
6,610.04 |
3.4K |
| 11:41 |
6,609.23 |
6,609.37 |
6,609.23 |
6,609.37 |
7.2K |
| 11:42 |
6,609.37 |
6,609.47 |
6,609.04 |
6,609.47 |
7.5K |
| 11:43 |
6,609.83 |
6,610.27 |
6,609.65 |
6,610.27 |
2.6K |
| 11:44 |
6,610.31 |
6,611.29 |
6,609.99 |
6,611.29 |
6.8K |
| 11:45 |
6,611.74 |
6,611.74 |
6,609.72 |
6,609.72 |
10.1K |
| 11:46 |
6,609.40 |
6,609.85 |
6,609.40 |
6,609.85 |
1.6K |
| 11:47 |
6,608.21 |
6,608.72 |
6,607.44 |
6,608.72 |
15.8K |
| 11:48 |
6,608.90 |
6,608.90 |
6,608.00 |
6,608.00 |
6.3K |
| 11:49 |
6,607.42 |
6,608.39 |
6,607.42 |
6,608.39 |
4.3K |
| 11:50 |
6,608.13 |
6,608.75 |
6,608.13 |
6,608.75 |
15.9K |
| 11:51 |
6,608.38 |
6,608.38 |
6,606.27 |
6,606.70 |
9.6K |
| 11:52 |
6,607.82 |
6,607.94 |
6,607.72 |
6,607.72 |
3.4K |
| 11:53 |
6,607.09 |
6,608.61 |
6,607.09 |
6,608.61 |
9.0K |
| 11:54 |
6,608.78 |
6,609.69 |
6,608.78 |
6,609.69 |
5.8K |
| 11:55 |
6,610.53 |
6,611.31 |
6,610.51 |
6,611.31 |
5.1K |
| 11:56 |
6,611.31 |
6,611.56 |
6,611.18 |
6,611.47 |
3.0K |
| 11:57 |
6,613.51 |
6,613.51 |
6,613.51 |
6,613.51 |
10.0K |
| 11:58 |
6,613.64 |
6,613.90 |
6,613.36 |
6,613.36 |
4.9K |
| 11:59 |
6,613.36 |
6,613.36 |
6,613.36 |
6,613.36 |
2.7K |
| 12:00 |
6,613.23 |
6,613.43 |
6,613.23 |
6,613.39 |
1.1K |
| 12:01 |
6,614.22 |
6,614.61 |
6,613.97 |
6,613.97 |
7.9K |
| 12:02 |
6,614.82 |
6,615.25 |
6,614.82 |
6,615.06 |
6.5K |
| 12:03 |
6,615.13 |
6,615.71 |
6,615.13 |
6,615.71 |
3.2K |
| 12:04 |
6,615.58 |
6,615.58 |
6,615.33 |
6,615.37 |
6.9K |
| 12:05 |
6,616.91 |
6,617.30 |
6,616.37 |
6,616.37 |
3.5K |
| 12:06 |
6,616.65 |
6,616.92 |
6,616.65 |
6,616.67 |
4.5K |
| 12:07 |
6,617.20 |
6,617.84 |
6,617.20 |
6,617.45 |
6.5K |
| 12:08 |
6,617.00 |
6,617.84 |
6,616.55 |
6,616.55 |
6.8K |
| 12:09 |
6,616.94 |
6,618.09 |
6,616.94 |
6,618.09 |
2.7K |
| 12:10 |
6,618.57 |
6,619.33 |
6,618.57 |
6,619.33 |
22.5K |
| 12:11 |
6,619.07 |
6,619.20 |
6,619.07 |
6,619.20 |
1.5K |
| 12:12 |
6,619.47 |
6,619.79 |
6,619.34 |
6,619.79 |
2.2K |
| 12:13 |
6,619.28 |
6,619.29 |
6,619.10 |
6,619.29 |
4.8K |
| 12:14 |
6,619.29 |
6,620.36 |
6,619.29 |
6,620.32 |
6.3K |
| 12:15 |
6,620.04 |
6,620.16 |
6,619.28 |
6,619.28 |
6.8K |
| 12:16 |
6,619.28 |
6,619.28 |
6,618.38 |
6,618.38 |
2.1K |
| 12:17 |
6,619.10 |
6,619.10 |
6,614.24 |
6,614.24 |
18.0K |
| 12:18 |
6,615.07 |
6,616.77 |
6,615.07 |
6,616.77 |
5.7K |
| 12:19 |
6,617.54 |
6,618.30 |
6,617.54 |
6,618.30 |
1.6K |
| 12:20 |
6,619.16 |
6,619.24 |
6,618.65 |
6,618.65 |
7.1K |
| 12:21 |
6,619.43 |
6,619.60 |
6,619.12 |
6,619.12 |
5.2K |
| 12:22 |
6,618.37 |
6,618.37 |
6,617.93 |
6,617.93 |
7.2K |
| 12:23 |
6,617.49 |
6,617.49 |
6,615.66 |
6,615.66 |
8.8K |
| 12:24 |
6,615.40 |
6,615.91 |
6,615.40 |
6,615.91 |
4.8K |
| 12:25 |
6,615.56 |
6,615.69 |
6,615.56 |
6,615.69 |
1.7K |
| 12:26 |
6,615.57 |
6,615.57 |
6,614.89 |
6,614.89 |
7.7K |
| 12:27 |
6,613.42 |
6,613.95 |
6,613.37 |
6,613.95 |
7.8K |
| 12:28 |
6,613.95 |
6,616.13 |
6,613.95 |
6,615.64 |
7.0K |
| 12:29 |
6,615.58 |
6,615.67 |
6,615.28 |
6,615.67 |
2.1K |
| 12:30 |
6,616.05 |
6,616.69 |
6,616.05 |
6,616.69 |
3.6K |
| 12:31 |
6,616.45 |
6,616.76 |
6,616.45 |
6,616.76 |
3.0K |
| 12:32 |
6,616.65 |
6,616.65 |
6,616.45 |
6,616.49 |
3.2K |
| 12:33 |
6,616.49 |
6,616.53 |
6,616.34 |
6,616.34 |
1.7K |
| 12:34 |
6,616.22 |
6,616.34 |
6,616.22 |
6,616.31 |
2.4K |
| 12:35 |
6,616.31 |
6,616.32 |
6,616.23 |
6,616.23 |
3.7K |
| 12:36 |
6,617.28 |
6,617.48 |
6,617.28 |
6,617.48 |
1.1K |
| 12:37 |
6,616.85 |
6,616.85 |
6,616.63 |
6,616.63 |
4.5K |
| 12:38 |
6,616.63 |
6,616.63 |
6,615.67 |
6,615.67 |
2.5K |
| 12:39 |
6,615.06 |
6,615.09 |
6,614.29 |
6,614.29 |
8.1K |
| 12:40 |
6,614.31 |
6,614.50 |
6,614.12 |
6,614.12 |
15.1K |
| 12:41 |
6,614.12 |
6,614.12 |
6,613.92 |
6,613.92 |
1.4K |
| 12:42 |
6,613.92 |
6,614.46 |
6,613.92 |
6,614.28 |
1.0K |
| 12:43 |
6,614.34 |
6,614.34 |
6,613.72 |
6,613.72 |
3.7K |
| 12:44 |
6,613.13 |
6,613.13 |
6,611.20 |
6,611.45 |
2.8K |
| 12:45 |
6,611.45 |
6,611.45 |
6,607.52 |
6,607.64 |
11.9K |
| 12:46 |
6,607.21 |
6,607.21 |
6,604.32 |
6,604.32 |
9.8K |
| 12:47 |
6,604.12 |
6,604.86 |
6,603.06 |
6,603.07 |
7.2K |
| 12:48 |
6,601.68 |
6,602.06 |
6,600.69 |
6,600.69 |
6.9K |
| 12:49 |
6,600.95 |
6,601.43 |
6,600.95 |
6,601.43 |
9.6K |
| 12:50 |
6,601.31 |
6,601.31 |
6,600.23 |
6,600.62 |
0.9K |
| 12:51 |
6,602.02 |
6,602.10 |
6,601.77 |
6,601.77 |
8.7K |
| 12:52 |
6,601.28 |
6,601.28 |
6,599.70 |
6,599.70 |
3.0K |
| 12:53 |
6,598.19 |
6,598.60 |
6,597.55 |
6,598.60 |
11.6K |
| 12:54 |
6,598.60 |
6,599.24 |
6,598.60 |
6,599.11 |
1.7K |
| 12:55 |
6,599.50 |
6,600.13 |
6,599.50 |
6,600.13 |
3.0K |
| 12:56 |
6,601.51 |
6,602.77 |
6,601.51 |
6,602.77 |
5.5K |
| 12:57 |
6,602.19 |
6,602.54 |
6,602.03 |
6,602.54 |
2.2K |
| 12:58 |
6,603.02 |
6,605.14 |
6,602.90 |
6,605.14 |
8.3K |
| 12:59 |
6,605.47 |
6,605.47 |
6,604.05 |
6,604.05 |
4.1K |
| 13:00 |
6,603.82 |
6,604.14 |
6,603.82 |
6,603.89 |
4.0K |
| 13:01 |
6,604.14 |
6,604.65 |
6,604.14 |
6,604.52 |
8.9K |
| 13:02 |
6,604.74 |
6,607.93 |
6,604.74 |
6,607.93 |
5.7K |
| 13:03 |
6,609.99 |
6,610.56 |
6,609.99 |
6,610.56 |
5.1K |
| 13:04 |
6,610.20 |
6,610.38 |
6,610.20 |
6,610.38 |
0.5K |
| 13:05 |
6,611.62 |
6,611.88 |
6,611.02 |
6,611.02 |
3.5K |
| 13:06 |
6,611.32 |
6,611.40 |
6,610.57 |
6,610.76 |
3.8K |
| 13:07 |
6,611.06 |
6,612.31 |
6,611.06 |
6,612.31 |
3.0K |
| 13:08 |
6,612.58 |
6,613.61 |
6,612.58 |
6,613.61 |
5.0K |
| 13:09 |
6,614.54 |
6,615.36 |
6,614.27 |
6,615.36 |
4.4K |
| 13:10 |
6,614.54 |
6,614.55 |
6,614.23 |
6,614.47 |
6.2K |
| 13:11 |
6,614.28 |
6,615.56 |
6,614.28 |
6,615.56 |
5.6K |
| 13:12 |
6,617.06 |
6,619.67 |
6,617.06 |
6,619.67 |
6.6K |
| 13:13 |
6,620.94 |
6,620.94 |
6,620.07 |
6,620.07 |
6.5K |
| 13:14 |
6,620.10 |
6,622.13 |
6,620.10 |
6,622.13 |
7.7K |
| 13:15 |
6,621.98 |
6,624.59 |
6,621.98 |
6,624.59 |
11.5K |
| 13:16 |
6,625.19 |
6,626.92 |
6,625.19 |
6,626.84 |
7.4K |
| 13:17 |
6,626.78 |
6,626.78 |
6,624.44 |
6,624.44 |
9.4K |
| 13:18 |
6,624.36 |
6,624.65 |
6,624.18 |
6,624.65 |
3.5K |
| 13:19 |
6,623.62 |
6,623.62 |
6,619.44 |
6,619.44 |
8.0K |
| 13:20 |
6,619.45 |
6,619.85 |
6,618.72 |
6,619.85 |
4.9K |
| 13:21 |
6,620.29 |
6,622.16 |
6,620.29 |
6,622.16 |
2.5K |
| 13:22 |
6,622.29 |
6,622.30 |
6,622.29 |
6,622.30 |
2.6K |
| 13:23 |
6,622.18 |
6,622.25 |
6,621.79 |
6,622.25 |
3.8K |
| 13:24 |
6,623.34 |
6,623.64 |
6,623.24 |
6,623.53 |
7.2K |
| 13:25 |
6,623.53 |
6,624.04 |
6,623.53 |
6,624.04 |
3.3K |
| 13:26 |
6,624.10 |
6,624.10 |
6,623.46 |
6,623.46 |
4.6K |
| 13:27 |
6,623.31 |
6,623.87 |
6,622.83 |
6,622.83 |
5.4K |
| 13:28 |
6,622.85 |
6,625.04 |
6,622.85 |
6,625.04 |
3.5K |
| 13:29 |
6,625.04 |
6,625.17 |
6,624.80 |
6,624.82 |
1.8K |
| 13:30 |
6,624.82 |
6,625.46 |
6,624.82 |
6,625.46 |
2.2K |
| 13:31 |
6,625.85 |
6,626.43 |
6,625.85 |
6,626.18 |
4.9K |
| 13:32 |
6,626.18 |
6,626.18 |
6,625.77 |
6,625.77 |
3.8K |
| 13:33 |
6,625.77 |
6,625.77 |
6,625.51 |
6,625.51 |
10.5K |
| 13:34 |
6,625.32 |
6,626.29 |
6,625.32 |
6,626.29 |
11.1K |
| 13:35 |
6,626.10 |
6,626.47 |
6,626.10 |
6,626.47 |
1.5K |
| 13:36 |
6,626.53 |
6,627.28 |
6,626.53 |
6,627.28 |
0.5K |
| 13:37 |
6,626.32 |
6,626.34 |
6,626.21 |
6,626.34 |
2.5K |
| 13:38 |
6,626.75 |
6,626.75 |
6,626.54 |
6,626.54 |
1.7K |
| 13:39 |
6,626.45 |
6,626.45 |
6,626.33 |
6,626.33 |
4.4K |
| 13:40 |
6,625.61 |
6,625.77 |
6,624.91 |
6,625.77 |
12.0K |
| 13:41 |
6,624.98 |
6,627.08 |
6,624.98 |
6,627.08 |
9.3K |
| 13:42 |
6,627.87 |
6,628.29 |
6,627.50 |
6,628.22 |
13.1K |
| 13:43 |
6,628.22 |
6,628.22 |
6,626.40 |
6,626.40 |
8.3K |
| 13:44 |
6,626.40 |
6,626.40 |
6,626.25 |
6,626.25 |
3.2K |
| 13:45 |
6,626.00 |
6,626.00 |
6,625.67 |
6,625.75 |
5.6K |
| 13:46 |
6,625.60 |
6,625.60 |
6,624.13 |
6,624.13 |
8.2K |
| 13:47 |
6,624.31 |
6,624.55 |
6,624.31 |
6,624.55 |
3.9K |
| 13:48 |
6,624.61 |
6,625.06 |
6,624.61 |
6,624.79 |
2.6K |
| 13:49 |
6,624.53 |
6,624.53 |
6,623.96 |
6,623.96 |
1.6K |
| 13:50 |
6,623.96 |
6,624.28 |
6,623.96 |
6,624.28 |
1.4K |
| 13:51 |
6,624.03 |
6,624.16 |
6,623.15 |
6,623.15 |
9.3K |
| 13:52 |
6,622.68 |
6,622.68 |
6,622.46 |
6,622.46 |
3.4K |
| 13:53 |
6,622.46 |
6,623.16 |
6,622.46 |
6,623.16 |
2.5K |
| 13:54 |
6,623.35 |
6,623.35 |
6,622.77 |
6,622.77 |
6.6K |
| 13:55 |
6,622.95 |
6,622.95 |
6,622.65 |
6,622.65 |
7.1K |
| 13:56 |
6,622.65 |
6,623.10 |
6,622.46 |
6,623.10 |
8.3K |
| 13:57 |
6,623.22 |
6,623.22 |
6,623.22 |
6,623.22 |
0.7K |
| 13:58 |
6,623.45 |
6,624.47 |
6,622.31 |
6,624.47 |
14.3K |
| 13:59 |
6,624.78 |
6,625.25 |
6,624.38 |
6,625.25 |
6.0K |
| 14:00 |
6,625.25 |
6,625.55 |
6,624.57 |
6,624.57 |
1.4K |
| 14:01 |
6,624.67 |
6,624.67 |
6,624.09 |
6,624.11 |
3.6K |
| 14:02 |
6,623.90 |
6,623.90 |
6,622.60 |
6,622.60 |
12.4K |
| 14:03 |
6,621.83 |
6,622.08 |
6,621.51 |
6,621.51 |
7.7K |
| 14:04 |
6,621.51 |
6,621.51 |
6,621.26 |
6,621.26 |
4.7K |
| 14:05 |
6,621.45 |
6,622.31 |
6,621.35 |
6,622.31 |
2.7K |
| 14:06 |
6,621.80 |
6,622.38 |
6,621.80 |
6,621.81 |
6.9K |
| 14:07 |
6,622.11 |
6,622.51 |
6,620.87 |
6,620.87 |
9.1K |
| 14:08 |
6,621.15 |
6,621.15 |
6,619.96 |
6,620.28 |
7.9K |
| 14:09 |
6,620.98 |
6,622.18 |
6,620.98 |
6,622.18 |
8.5K |
| 14:10 |
6,622.81 |
6,623.19 |
6,622.81 |
6,622.94 |
3.5K |
| 14:11 |
6,622.16 |
6,622.23 |
6,622.04 |
6,622.04 |
11.6K |
| 14:12 |
6,622.74 |
6,623.51 |
6,622.74 |
6,623.51 |
1.4K |
| 14:13 |
6,623.48 |
6,624.30 |
6,623.48 |
6,624.30 |
4.8K |
| 14:14 |
6,624.67 |
6,624.97 |
6,624.20 |
6,624.97 |
4.8K |
| 14:15 |
6,625.85 |
6,625.93 |
6,625.54 |
6,625.54 |
7.2K |
| 14:16 |
6,625.48 |
6,626.07 |
6,625.48 |
6,626.07 |
3.7K |
| 14:17 |
6,626.07 |
6,626.07 |
6,618.91 |
6,619.94 |
28.9K |
| 14:18 |
6,620.43 |
6,620.43 |
6,619.72 |
6,619.72 |
5.1K |
| 14:19 |
6,620.26 |
6,626.36 |
6,620.26 |
6,625.62 |
10.9K |
| 14:20 |
6,626.13 |
6,626.56 |
6,626.13 |
6,626.30 |
2.4K |
| 14:21 |
6,626.24 |
6,627.31 |
6,626.24 |
6,627.31 |
5.4K |
| 14:22 |
6,628.29 |
6,628.29 |
6,627.39 |
6,627.87 |
9.7K |
| 14:23 |
6,627.93 |
6,627.93 |
6,627.36 |
6,627.36 |
9.3K |
| 14:24 |
6,627.36 |
6,627.80 |
6,627.36 |
6,627.80 |
8.8K |
| 14:25 |
6,627.09 |
6,627.53 |
6,626.74 |
6,626.74 |
24.9K |
| 14:26 |
6,627.00 |
6,627.00 |
6,624.58 |
6,624.58 |
8.2K |
| 14:27 |
6,624.58 |
6,624.58 |
6,624.36 |
6,624.36 |
5.1K |
| 14:28 |
6,624.17 |
6,624.17 |
6,624.04 |
6,624.04 |
7.4K |
| 14:29 |
6,624.04 |
6,624.04 |
6,623.57 |
6,623.57 |
3.1K |
| 14:30 |
6,623.63 |
6,623.63 |
6,622.72 |
6,622.72 |
8.4K |
| 14:31 |
6,622.72 |
6,626.47 |
6,622.72 |
6,626.47 |
13.6K |
| 14:32 |
6,628.16 |
6,628.16 |
6,627.45 |
6,627.45 |
4.1K |
| 14:33 |
6,627.45 |
6,627.59 |
6,627.40 |
6,627.49 |
3.9K |
| 14:34 |
6,627.26 |
6,627.39 |
6,627.26 |
6,627.39 |
4.4K |
| 14:35 |
6,627.39 |
6,628.67 |
6,627.39 |
6,628.67 |
4.9K |
| 14:36 |
6,628.86 |
6,629.11 |
6,628.85 |
6,629.11 |
3.7K |
| 14:37 |
6,629.55 |
6,630.36 |
6,628.95 |
6,628.95 |
33.0K |
| 14:38 |
6,629.58 |
6,629.67 |
6,629.58 |
6,629.67 |
8.7K |
| 14:39 |
6,629.55 |
6,629.55 |
6,628.32 |
6,628.32 |
11.3K |
| 14:40 |
6,629.53 |
6,629.53 |
6,627.38 |
6,627.38 |
8.3K |
| 14:41 |
6,628.01 |
6,628.25 |
6,628.01 |
6,628.25 |
6.1K |
| 14:42 |
6,628.22 |
6,628.70 |
6,628.22 |
6,628.63 |
9.4K |
| 14:43 |
6,629.28 |
6,631.77 |
6,629.28 |
6,631.77 |
22.1K |
| 14:44 |
6,632.15 |
6,632.22 |
6,631.96 |
6,632.22 |
21.7K |
| 14:45 |
6,632.22 |
6,637.54 |
6,632.22 |
6,637.54 |
20.2K |
| 14:46 |
6,637.64 |
6,639.32 |
6,637.64 |
6,639.32 |
15.3K |
| 14:47 |
6,639.85 |
6,641.10 |
6,639.85 |
6,641.10 |
3.8K |
| 14:48 |
6,641.62 |
6,642.73 |
6,641.62 |
6,642.73 |
9.5K |
| 14:49 |
6,642.97 |
6,642.97 |
6,641.70 |
6,642.27 |
25.2K |
| 14:50 |
6,642.09 |
6,642.25 |
6,641.82 |
6,641.82 |
6.4K |
| 14:51 |
6,641.82 |
6,641.82 |
6,640.93 |
6,641.16 |
8.8K |
| 14:52 |
6,641.23 |
6,641.64 |
6,641.23 |
6,641.64 |
3.3K |
| 14:53 |
6,641.55 |
6,641.67 |
6,641.17 |
6,641.67 |
10.8K |
| 14:54 |
6,641.31 |
6,641.31 |
6,640.65 |
6,640.70 |
4.3K |
| 14:55 |
6,640.63 |
6,640.63 |
6,638.49 |
6,638.49 |
12.2K |
| 14:56 |
6,639.54 |
6,639.62 |
6,639.54 |
6,639.62 |
4.0K |
| 14:57 |
6,639.04 |
6,639.04 |
6,637.35 |
6,637.35 |
8.9K |
| 14:58 |
6,637.09 |
6,637.59 |
6,635.93 |
6,635.93 |
7.1K |
| 14:59 |
6,635.80 |
6,635.84 |
6,635.60 |
6,635.60 |
2.8K |
| 15:00 |
6,636.38 |
6,637.83 |
6,636.38 |
6,637.83 |
9.6K |
| 15:01 |
6,638.88 |
6,638.88 |
6,637.55 |
6,638.00 |
4.5K |
| 15:02 |
6,637.86 |
6,638.00 |
6,637.86 |
6,637.88 |
5.5K |
| 15:03 |
6,638.06 |
6,638.06 |
6,636.49 |
6,636.67 |
12.5K |
| 15:04 |
6,636.28 |
6,636.28 |
6,635.74 |
6,635.74 |
4.3K |
| 15:05 |
6,636.02 |
6,636.79 |
6,636.02 |
6,636.79 |
6.3K |
| 15:06 |
6,636.92 |
6,638.48 |
6,636.92 |
6,638.48 |
15.7K |
| 15:07 |
6,638.74 |
6,640.81 |
6,638.74 |
6,640.81 |
13.6K |
| 15:08 |
6,640.75 |
6,642.32 |
6,640.75 |
6,642.32 |
7.4K |
| 15:09 |
6,642.19 |
6,642.19 |
6,641.04 |
6,641.04 |
11.9K |
| 15:10 |
6,641.08 |
6,641.21 |
6,640.96 |
6,641.21 |
4.0K |
| 15:11 |
6,641.93 |
6,642.72 |
6,641.82 |
6,641.82 |
14.9K |
| 15:12 |
6,642.15 |
6,643.43 |
6,642.06 |
6,643.43 |
6.0K |
| 15:13 |
6,643.13 |
6,643.38 |
6,642.80 |
6,642.80 |
13.6K |
| 15:14 |
6,641.41 |
6,641.41 |
6,640.02 |
6,640.10 |
10.4K |
| 15:15 |
6,639.50 |
6,640.55 |
6,639.50 |
6,640.55 |
9.9K |
| 15:16 |
6,638.37 |
6,638.37 |
6,636.29 |
6,636.29 |
24.4K |
| 15:17 |
6,633.78 |
6,633.78 |
6,631.48 |
6,631.70 |
21.4K |
| 15:18 |
6,630.91 |
6,630.98 |
6,630.07 |
6,630.66 |
6.6K |
| 15:19 |
6,630.28 |
6,630.28 |
6,627.53 |
6,627.53 |
15.5K |
| 15:20 |
6,628.60 |
6,628.80 |
6,624.85 |
6,624.85 |
15.6K |
| 15:21 |
6,623.50 |
6,624.35 |
6,623.50 |
6,624.23 |
11.0K |
| 15:22 |
6,622.68 |
6,624.17 |
6,622.68 |
6,623.78 |
13.9K |
| 15:23 |
6,624.17 |
6,625.19 |
6,624.17 |
6,625.19 |
15.2K |
| 15:24 |
6,624.61 |
6,624.61 |
6,623.19 |
6,623.19 |
8.1K |
| 15:25 |
6,623.66 |
6,623.66 |
6,622.62 |
6,622.95 |
11.7K |
| 15:26 |
6,624.20 |
6,628.26 |
6,624.20 |
6,628.26 |
13.5K |
| 15:27 |
6,628.63 |
6,629.97 |
6,628.63 |
6,629.69 |
5.1K |
| 15:28 |
6,628.75 |
6,629.75 |
6,625.08 |
6,625.08 |
15.5K |
| 15:29 |
6,625.59 |
6,625.83 |
6,625.44 |
6,625.55 |
12.2K |
| 15:30 |
6,626.20 |
6,629.16 |
6,626.20 |
6,629.16 |
7.0K |
| 15:31 |
6,629.03 |
6,629.45 |
6,628.09 |
6,629.45 |
13.4K |
| 15:32 |
6,629.13 |
6,629.13 |
6,628.12 |
6,628.56 |
15.3K |
| 15:33 |
6,629.46 |
6,632.30 |
6,629.46 |
6,632.30 |
10.5K |
| 15:34 |
6,632.18 |
6,632.18 |
6,630.65 |
6,630.65 |
11.5K |
| 15:35 |
6,630.90 |
6,630.90 |
6,630.32 |
6,630.32 |
12.7K |
| 15:36 |
6,630.36 |
6,631.51 |
6,630.36 |
6,630.67 |
23.8K |
| 15:37 |
6,630.26 |
6,634.87 |
6,630.26 |
6,634.87 |
18.0K |
| 15:38 |
6,635.20 |
6,635.69 |
6,634.43 |
6,635.69 |
9.0K |
| 15:39 |
6,635.61 |
6,636.11 |
6,635.61 |
6,636.11 |
25.9K |
| 15:40 |
6,636.11 |
6,636.11 |
6,635.76 |
6,635.76 |
10.4K |
| 15:41 |
6,635.08 |
6,635.21 |
6,634.95 |
6,635.09 |
16.2K |
| 15:42 |
6,636.59 |
6,636.59 |
6,634.76 |
6,634.76 |
27.2K |
| 15:43 |
6,634.06 |
6,634.50 |
6,633.09 |
6,633.09 |
19.7K |
| 15:44 |
6,633.09 |
6,633.85 |
6,632.96 |
6,632.96 |
15.7K |
| 15:45 |
6,633.37 |
6,633.66 |
6,632.21 |
6,632.56 |
15.5K |
| 15:46 |
6,632.69 |
6,632.75 |
6,632.37 |
6,632.75 |
10.3K |
| 15:47 |
6,632.44 |
6,634.65 |
6,632.44 |
6,634.65 |
32.4K |
| 15:48 |
6,636.17 |
6,636.17 |
6,634.56 |
6,634.56 |
25.6K |
| 15:49 |
6,635.42 |
6,635.49 |
6,634.98 |
6,634.98 |
39.3K |
| 15:50 |
6,634.83 |
6,634.83 |
6,628.29 |
6,629.67 |
71.4K |
| 15:51 |
6,630.54 |
6,630.54 |
6,629.73 |
6,629.79 |
33.1K |
| 15:52 |
6,629.22 |
6,629.32 |
6,628.79 |
6,629.31 |
36.2K |
| 15:53 |
6,630.40 |
6,631.14 |
6,629.59 |
6,629.59 |
24.2K |
| 15:54 |
6,629.36 |
6,630.30 |
6,629.36 |
6,630.30 |
24.9K |
| 15:55 |
6,629.56 |
6,629.56 |
6,629.08 |
6,629.08 |
68.4K |
| 15:56 |
6,627.84 |
6,630.29 |
6,627.84 |
6,630.19 |
65.5K |
| 15:57 |
6,628.69 |
6,629.93 |
6,628.45 |
6,628.45 |
70.2K |
| 15:58 |
6,628.69 |
6,629.31 |
6,628.03 |
6,628.44 |
77.8K |
| 15:59 |
6,627.40 |
6,629.11 |
6,627.32 |
6,629.11 |
92.7K |
| 16:00 |
6,630.09 |
6,631.79 |
6,630.09 |
6,631.79 |
11,465.7K |
| 16:01 |
6,631.79 |
6,631.79 |
6,631.79 |
6,631.79 |
23.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|