| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,634.43 |
6,634.43 |
6,602.58 |
6,606.56 |
154.2K |
| 09:31 |
6,609.66 |
6,611.68 |
6,608.28 |
6,610.84 |
13.0K |
| 09:32 |
6,613.39 |
6,613.39 |
6,605.40 |
6,605.40 |
64.0K |
| 09:33 |
6,606.56 |
6,606.56 |
6,603.13 |
6,603.13 |
27.0K |
| 09:34 |
6,601.90 |
6,601.90 |
6,598.30 |
6,599.21 |
32.6K |
| 09:35 |
6,599.60 |
6,604.32 |
6,599.60 |
6,604.32 |
7.8K |
| 09:36 |
6,603.45 |
6,605.69 |
6,603.45 |
6,605.69 |
7.2K |
| 09:37 |
6,606.26 |
6,606.26 |
6,603.17 |
6,604.19 |
8.2K |
| 09:38 |
6,602.13 |
6,606.53 |
6,602.13 |
6,606.53 |
32.0K |
| 09:39 |
6,604.02 |
6,604.91 |
6,601.50 |
6,601.50 |
9.5K |
| 09:40 |
6,610.06 |
6,610.16 |
6,606.93 |
6,606.93 |
13.0K |
| 09:41 |
6,606.43 |
6,606.43 |
6,601.58 |
6,601.58 |
9.5K |
| 09:42 |
6,600.84 |
6,602.06 |
6,600.45 |
6,602.06 |
9.4K |
| 09:43 |
6,602.04 |
6,602.04 |
6,599.65 |
6,599.65 |
17.6K |
| 09:44 |
6,598.88 |
6,599.67 |
6,597.10 |
6,597.10 |
9.4K |
| 09:45 |
6,597.10 |
6,597.10 |
6,587.23 |
6,587.23 |
19.5K |
| 09:46 |
6,585.56 |
6,588.81 |
6,585.56 |
6,588.81 |
7.8K |
| 09:47 |
6,590.47 |
6,593.16 |
6,590.47 |
6,591.13 |
31.3K |
| 09:48 |
6,590.82 |
6,590.82 |
6,586.47 |
6,587.66 |
24.6K |
| 09:49 |
6,587.73 |
6,587.73 |
6,584.49 |
6,584.49 |
16.6K |
| 09:50 |
6,583.98 |
6,586.80 |
6,583.98 |
6,585.47 |
15.2K |
| 09:51 |
6,585.34 |
6,587.93 |
6,585.34 |
6,587.93 |
14.9K |
| 09:52 |
6,586.68 |
6,586.68 |
6,585.93 |
6,585.93 |
7.8K |
| 09:53 |
6,586.44 |
6,587.05 |
6,586.09 |
6,587.05 |
16.3K |
| 09:54 |
6,587.17 |
6,587.17 |
6,585.23 |
6,585.23 |
21.5K |
| 09:55 |
6,586.74 |
6,587.11 |
6,586.55 |
6,587.11 |
14.9K |
| 09:56 |
6,587.33 |
6,587.53 |
6,584.79 |
6,584.79 |
32.4K |
| 09:57 |
6,585.66 |
6,585.66 |
6,581.67 |
6,581.67 |
38.7K |
| 09:58 |
6,581.83 |
6,581.83 |
6,578.45 |
6,578.45 |
10.9K |
| 09:59 |
6,576.96 |
6,577.78 |
6,576.77 |
6,577.78 |
23.1K |
| 10:00 |
6,576.95 |
6,579.74 |
6,576.95 |
6,577.37 |
29.7K |
| 10:01 |
6,576.12 |
6,576.63 |
6,574.82 |
6,575.32 |
17.3K |
| 10:02 |
6,572.34 |
6,572.34 |
6,570.33 |
6,570.33 |
17.9K |
| 10:03 |
6,571.01 |
6,572.13 |
6,571.01 |
6,572.13 |
26.0K |
| 10:04 |
6,573.35 |
6,573.47 |
6,572.25 |
6,572.95 |
19.0K |
| 10:05 |
6,573.20 |
6,573.27 |
6,573.01 |
6,573.01 |
5.3K |
| 10:06 |
6,574.68 |
6,576.79 |
6,574.03 |
6,576.79 |
10.6K |
| 10:07 |
6,577.81 |
6,578.41 |
6,576.55 |
6,576.55 |
14.7K |
| 10:08 |
6,576.08 |
6,576.09 |
6,575.32 |
6,576.09 |
19.1K |
| 10:09 |
6,575.96 |
6,576.41 |
6,574.79 |
6,576.41 |
23.1K |
| 10:10 |
6,578.07 |
6,580.29 |
6,578.07 |
6,578.19 |
18.2K |
| 10:11 |
6,576.95 |
6,577.03 |
6,576.82 |
6,576.82 |
21.5K |
| 10:12 |
6,578.49 |
6,578.59 |
6,577.94 |
6,577.94 |
18.9K |
| 10:13 |
6,577.92 |
6,579.09 |
6,577.92 |
6,579.03 |
9.6K |
| 10:14 |
6,578.33 |
6,578.33 |
6,577.17 |
6,577.17 |
16.4K |
| 10:15 |
6,577.10 |
6,577.10 |
6,576.17 |
6,576.17 |
37.0K |
| 10:16 |
6,575.97 |
6,575.97 |
6,574.92 |
6,574.92 |
24.3K |
| 10:17 |
6,575.24 |
6,575.24 |
6,571.42 |
6,571.42 |
30.8K |
| 10:18 |
6,570.91 |
6,571.74 |
6,570.91 |
6,571.22 |
14.1K |
| 10:19 |
6,572.19 |
6,574.36 |
6,572.19 |
6,574.36 |
15.4K |
| 10:20 |
6,574.59 |
6,574.59 |
6,573.13 |
6,573.26 |
20.0K |
| 10:21 |
6,572.34 |
6,572.34 |
6,571.25 |
6,572.01 |
18.3K |
| 10:22 |
6,572.27 |
6,572.27 |
6,571.96 |
6,571.96 |
4.2K |
| 10:23 |
6,571.13 |
6,572.33 |
6,571.13 |
6,572.33 |
6.5K |
| 10:24 |
6,572.57 |
6,573.75 |
6,572.57 |
6,573.75 |
22.4K |
| 10:25 |
6,574.21 |
6,574.21 |
6,572.85 |
6,572.92 |
12.2K |
| 10:26 |
6,572.73 |
6,573.08 |
6,572.12 |
6,572.12 |
28.0K |
| 10:27 |
6,571.71 |
6,572.10 |
6,571.66 |
6,572.03 |
10.2K |
| 10:28 |
6,572.03 |
6,572.75 |
6,572.03 |
6,572.08 |
7.7K |
| 10:29 |
6,571.94 |
6,571.94 |
6,569.42 |
6,569.64 |
28.2K |
| 10:30 |
6,569.84 |
6,572.22 |
6,569.84 |
6,572.22 |
15.0K |
| 10:31 |
6,572.22 |
6,572.22 |
6,571.55 |
6,571.55 |
10.9K |
| 10:32 |
6,571.55 |
6,572.16 |
6,571.55 |
6,572.16 |
6.2K |
| 10:33 |
6,572.68 |
6,573.86 |
6,572.68 |
6,573.86 |
9.0K |
| 10:34 |
6,573.93 |
6,575.86 |
6,573.70 |
6,575.86 |
8.6K |
| 10:35 |
6,575.73 |
6,576.74 |
6,575.73 |
6,576.35 |
15.9K |
| 10:36 |
6,576.20 |
6,576.20 |
6,574.91 |
6,574.91 |
14.7K |
| 10:37 |
6,575.56 |
6,575.56 |
6,575.07 |
6,575.07 |
4.6K |
| 10:38 |
6,575.93 |
6,577.26 |
6,575.93 |
6,577.26 |
8.3K |
| 10:39 |
6,578.74 |
6,578.74 |
6,578.35 |
6,578.74 |
13.6K |
| 10:40 |
6,579.51 |
6,579.79 |
6,579.12 |
6,579.79 |
11.7K |
| 10:41 |
6,580.32 |
6,581.09 |
6,580.32 |
6,580.65 |
16.1K |
| 10:42 |
6,580.65 |
6,583.90 |
6,580.65 |
6,583.77 |
11.7K |
| 10:43 |
6,583.00 |
6,583.00 |
6,580.53 |
6,581.22 |
22.3K |
| 10:44 |
6,580.17 |
6,580.43 |
6,579.14 |
6,579.53 |
7.4K |
| 10:45 |
6,579.14 |
6,579.59 |
6,579.14 |
6,579.36 |
5.5K |
| 10:46 |
6,579.30 |
6,579.88 |
6,579.30 |
6,579.82 |
16.9K |
| 10:47 |
6,579.24 |
6,580.12 |
6,579.24 |
6,579.43 |
11.2K |
| 10:48 |
6,579.11 |
6,579.11 |
6,577.84 |
6,577.84 |
9.0K |
| 10:49 |
6,576.79 |
6,576.92 |
6,575.38 |
6,576.92 |
15.2K |
| 10:50 |
6,577.11 |
6,577.18 |
6,576.59 |
6,576.59 |
2.8K |
| 10:51 |
6,577.24 |
6,577.90 |
6,577.18 |
6,577.90 |
11.3K |
| 10:52 |
6,578.10 |
6,579.17 |
6,578.10 |
6,579.17 |
8.3K |
| 10:53 |
6,579.17 |
6,579.65 |
6,578.21 |
6,579.50 |
16.3K |
| 10:54 |
6,579.44 |
6,582.06 |
6,579.44 |
6,582.06 |
16.9K |
| 10:55 |
6,581.62 |
6,582.09 |
6,581.62 |
6,582.09 |
21.9K |
| 10:56 |
6,582.61 |
6,582.61 |
6,581.55 |
6,581.55 |
10.4K |
| 10:57 |
6,581.17 |
6,582.05 |
6,581.17 |
6,581.92 |
75.9K |
| 10:58 |
6,582.56 |
6,582.56 |
6,581.89 |
6,581.89 |
11.2K |
| 10:59 |
6,583.89 |
6,585.47 |
6,583.89 |
6,585.47 |
17.0K |
| 11:00 |
6,585.47 |
6,586.25 |
6,585.47 |
6,586.25 |
6.0K |
| 11:01 |
6,586.57 |
6,586.57 |
6,586.32 |
6,586.32 |
4.3K |
| 11:02 |
6,586.09 |
6,586.72 |
6,586.09 |
6,586.50 |
28.9K |
| 11:03 |
6,586.31 |
6,586.88 |
6,586.31 |
6,586.64 |
10.7K |
| 11:04 |
6,586.64 |
6,586.76 |
6,585.28 |
6,585.28 |
12.1K |
| 11:05 |
6,584.80 |
6,584.80 |
6,582.82 |
6,582.82 |
9.8K |
| 11:06 |
6,583.21 |
6,584.31 |
6,583.21 |
6,584.31 |
12.0K |
| 11:07 |
6,583.70 |
6,584.08 |
6,583.44 |
6,583.44 |
8.1K |
| 11:08 |
6,583.44 |
6,583.44 |
6,582.02 |
6,582.02 |
19.9K |
| 11:09 |
6,582.12 |
6,582.44 |
6,582.06 |
6,582.44 |
11.5K |
| 11:10 |
6,582.71 |
6,582.78 |
6,581.53 |
6,581.53 |
7.3K |
| 11:11 |
6,581.12 |
6,581.12 |
6,580.34 |
6,580.79 |
9.8K |
| 11:12 |
6,580.18 |
6,581.08 |
6,580.18 |
6,581.01 |
8.5K |
| 11:13 |
6,580.46 |
6,581.05 |
6,580.46 |
6,580.47 |
9.0K |
| 11:14 |
6,581.74 |
6,581.74 |
6,580.74 |
6,581.26 |
11.9K |
| 11:15 |
6,581.29 |
6,582.66 |
6,581.29 |
6,582.66 |
14.5K |
| 11:16 |
6,581.88 |
6,582.27 |
6,581.88 |
6,582.21 |
14.6K |
| 11:17 |
6,582.34 |
6,582.34 |
6,582.14 |
6,582.14 |
9.4K |
| 11:18 |
6,582.07 |
6,582.07 |
6,581.52 |
6,581.91 |
5.1K |
| 11:19 |
6,581.85 |
6,582.31 |
6,581.85 |
6,582.31 |
10.9K |
| 11:20 |
6,582.31 |
6,582.57 |
6,582.31 |
6,582.38 |
37.2K |
| 11:21 |
6,582.25 |
6,582.25 |
6,580.93 |
6,580.93 |
3.5K |
| 11:22 |
6,580.24 |
6,581.01 |
6,580.24 |
6,580.77 |
4.3K |
| 11:23 |
6,580.38 |
6,585.09 |
6,580.38 |
6,584.35 |
33.5K |
| 11:24 |
6,584.88 |
6,584.88 |
6,584.38 |
6,584.51 |
15.7K |
| 11:25 |
6,585.61 |
6,585.61 |
6,585.40 |
6,585.46 |
10.1K |
| 11:26 |
6,585.46 |
6,586.33 |
6,585.46 |
6,586.33 |
1.8K |
| 11:27 |
6,586.72 |
6,590.18 |
6,586.72 |
6,590.18 |
20.9K |
| 11:28 |
6,589.41 |
6,589.54 |
6,589.21 |
6,589.47 |
24.5K |
| 11:29 |
6,589.57 |
6,590.10 |
6,589.57 |
6,590.10 |
4.9K |
| 11:30 |
6,589.84 |
6,590.07 |
6,589.80 |
6,590.07 |
20.3K |
| 11:31 |
6,592.59 |
6,593.71 |
6,592.59 |
6,593.71 |
24.7K |
| 11:32 |
6,594.29 |
6,595.67 |
6,593.74 |
6,595.67 |
62.0K |
| 11:33 |
6,595.74 |
6,596.68 |
6,595.74 |
6,596.62 |
14.3K |
| 11:34 |
6,596.78 |
6,597.55 |
6,596.78 |
6,597.28 |
11.2K |
| 11:35 |
6,597.35 |
6,597.38 |
6,596.92 |
6,596.92 |
14.5K |
| 11:36 |
6,597.37 |
6,597.37 |
6,597.19 |
6,597.31 |
6.3K |
| 11:37 |
6,597.37 |
6,598.26 |
6,597.37 |
6,598.26 |
24.4K |
| 11:38 |
6,598.32 |
6,598.38 |
6,598.03 |
6,598.03 |
5.8K |
| 11:39 |
6,598.52 |
6,599.38 |
6,598.52 |
6,599.19 |
14.3K |
| 11:40 |
6,598.69 |
6,598.80 |
6,598.48 |
6,598.48 |
16.9K |
| 11:41 |
6,598.17 |
6,598.78 |
6,598.17 |
6,598.78 |
10.0K |
| 11:42 |
6,599.21 |
6,599.95 |
6,599.21 |
6,599.95 |
28.4K |
| 11:43 |
6,600.78 |
6,600.78 |
6,600.14 |
6,600.57 |
17.1K |
| 11:44 |
6,600.15 |
6,601.51 |
6,600.15 |
6,601.38 |
18.7K |
| 11:45 |
6,601.46 |
6,601.79 |
6,601.46 |
6,601.75 |
28.7K |
| 11:46 |
6,602.04 |
6,602.06 |
6,601.52 |
6,602.06 |
40.4K |
| 11:47 |
6,601.83 |
6,602.37 |
6,601.62 |
6,602.37 |
11.3K |
| 11:48 |
6,602.09 |
6,602.68 |
6,602.09 |
6,602.21 |
18.3K |
| 11:49 |
6,601.89 |
6,601.89 |
6,601.76 |
6,601.83 |
8.2K |
| 11:50 |
6,601.40 |
6,601.98 |
6,601.24 |
6,601.98 |
3.7K |
| 11:51 |
6,601.71 |
6,601.95 |
6,601.69 |
6,601.82 |
3.3K |
| 11:52 |
6,601.25 |
6,601.60 |
6,600.75 |
6,600.75 |
6.9K |
| 11:53 |
6,600.44 |
6,601.13 |
6,600.44 |
6,601.13 |
5.6K |
| 11:54 |
6,601.09 |
6,603.06 |
6,601.09 |
6,603.06 |
3.6K |
| 11:55 |
6,603.06 |
6,603.57 |
6,603.06 |
6,603.46 |
7.5K |
| 11:56 |
6,602.88 |
6,602.88 |
6,602.61 |
6,602.73 |
8.9K |
| 11:57 |
6,602.26 |
6,602.74 |
6,602.03 |
6,602.03 |
19.1K |
| 11:58 |
6,602.22 |
6,603.12 |
6,602.22 |
6,603.12 |
10.4K |
| 11:59 |
6,602.99 |
6,602.99 |
6,602.79 |
6,602.79 |
9.3K |
| 12:00 |
6,602.79 |
6,602.79 |
6,601.49 |
6,601.49 |
3.2K |
| 12:01 |
6,601.52 |
6,601.78 |
6,601.46 |
6,601.78 |
7.5K |
| 12:02 |
6,601.59 |
6,601.59 |
6,601.27 |
6,601.27 |
3.2K |
| 12:03 |
6,601.08 |
6,601.08 |
6,601.00 |
6,601.00 |
3.8K |
| 12:04 |
6,601.26 |
6,601.48 |
6,601.25 |
6,601.25 |
3.4K |
| 12:05 |
6,600.95 |
6,601.36 |
6,600.89 |
6,601.36 |
9.7K |
| 12:06 |
6,601.49 |
6,603.49 |
6,601.49 |
6,603.49 |
7.3K |
| 12:07 |
6,603.73 |
6,605.31 |
6,603.73 |
6,605.31 |
13.5K |
| 12:08 |
6,605.53 |
6,606.84 |
6,605.53 |
6,606.84 |
10.8K |
| 12:09 |
6,606.64 |
6,607.22 |
6,606.64 |
6,607.02 |
3.3K |
| 12:10 |
6,606.88 |
6,606.92 |
6,606.88 |
6,606.92 |
15.5K |
| 12:11 |
6,606.92 |
6,607.37 |
6,606.73 |
6,607.37 |
15.5K |
| 12:12 |
6,607.37 |
6,608.36 |
6,607.37 |
6,608.36 |
7.8K |
| 12:13 |
6,608.35 |
6,608.63 |
6,608.35 |
6,608.63 |
2.9K |
| 12:14 |
6,608.31 |
6,609.37 |
6,608.31 |
6,609.37 |
2.9K |
| 12:15 |
6,609.68 |
6,609.76 |
6,609.68 |
6,609.69 |
14.0K |
| 12:16 |
6,608.88 |
6,608.88 |
6,608.46 |
6,608.50 |
7.7K |
| 12:17 |
6,609.21 |
6,609.79 |
6,609.09 |
6,609.79 |
8.8K |
| 12:18 |
6,609.93 |
6,610.39 |
6,609.93 |
6,610.39 |
1.6K |
| 12:19 |
6,610.47 |
6,610.47 |
6,608.56 |
6,608.56 |
5.4K |
| 12:20 |
6,608.56 |
6,608.90 |
6,608.56 |
6,608.90 |
1.8K |
| 12:21 |
6,608.97 |
6,611.48 |
6,608.97 |
6,611.48 |
17.6K |
| 12:22 |
6,611.72 |
6,613.89 |
6,611.72 |
6,613.89 |
5.2K |
| 12:23 |
6,614.71 |
6,614.71 |
6,614.32 |
6,614.40 |
15.7K |
| 12:24 |
6,614.35 |
6,614.35 |
6,613.64 |
6,613.64 |
11.1K |
| 12:25 |
6,612.56 |
6,612.56 |
6,612.03 |
6,612.24 |
5.7K |
| 12:26 |
6,610.59 |
6,611.07 |
6,610.59 |
6,610.95 |
7.9K |
| 12:27 |
6,610.57 |
6,610.57 |
6,606.00 |
6,606.00 |
14.0K |
| 12:28 |
6,606.02 |
6,606.02 |
6,605.96 |
6,605.96 |
0.9K |
| 12:29 |
6,604.86 |
6,605.18 |
6,604.86 |
6,605.18 |
6.4K |
| 12:30 |
6,605.12 |
6,605.12 |
6,605.01 |
6,605.01 |
4.9K |
| 12:31 |
6,605.31 |
6,606.97 |
6,605.31 |
6,606.97 |
18.0K |
| 12:32 |
6,607.33 |
6,609.54 |
6,607.33 |
6,609.54 |
3.2K |
| 12:33 |
6,609.54 |
6,609.76 |
6,609.54 |
6,609.69 |
0.8K |
| 12:34 |
6,609.69 |
6,609.95 |
6,609.69 |
6,609.95 |
1.9K |
| 12:35 |
6,610.65 |
6,611.10 |
6,610.65 |
6,611.10 |
3.7K |
| 12:36 |
6,610.91 |
6,610.98 |
6,610.11 |
6,610.30 |
5.5K |
| 12:37 |
6,610.38 |
6,610.38 |
6,609.55 |
6,609.55 |
1.5K |
| 12:38 |
6,609.70 |
6,610.05 |
6,608.36 |
6,608.36 |
8.3K |
| 12:39 |
6,608.39 |
6,608.97 |
6,608.39 |
6,608.97 |
5.3K |
| 12:40 |
6,608.85 |
6,608.85 |
6,608.85 |
6,608.85 |
5.0K |
| 12:41 |
6,608.98 |
6,608.98 |
6,607.97 |
6,607.97 |
8.8K |
| 12:42 |
6,608.36 |
6,608.36 |
6,607.29 |
6,607.29 |
6.5K |
| 12:43 |
6,606.80 |
6,606.80 |
6,606.00 |
6,606.00 |
3.7K |
| 12:44 |
6,605.35 |
6,605.35 |
6,604.37 |
6,604.37 |
7.2K |
| 12:45 |
6,604.50 |
6,604.57 |
6,601.99 |
6,601.99 |
18.1K |
| 12:46 |
6,601.66 |
6,601.85 |
6,601.66 |
6,601.85 |
5.7K |
| 12:47 |
6,602.11 |
6,602.24 |
6,602.11 |
6,602.18 |
6.3K |
| 12:48 |
6,602.18 |
6,602.56 |
6,602.18 |
6,602.31 |
4.0K |
| 12:49 |
6,602.30 |
6,602.56 |
6,602.30 |
6,602.55 |
2.8K |
| 12:50 |
6,603.20 |
6,603.20 |
6,602.80 |
6,602.80 |
5.3K |
| 12:51 |
6,602.54 |
6,604.10 |
6,602.54 |
6,604.10 |
9.8K |
| 12:52 |
6,604.87 |
6,605.76 |
6,604.87 |
6,605.76 |
10.6K |
| 12:53 |
6,606.17 |
6,607.23 |
6,606.17 |
6,607.23 |
7.0K |
| 12:54 |
6,607.12 |
6,607.31 |
6,606.63 |
6,606.63 |
3.4K |
| 12:55 |
6,606.54 |
6,608.90 |
6,606.54 |
6,608.90 |
1.5K |
| 12:56 |
6,609.46 |
6,609.48 |
6,609.37 |
6,609.37 |
4.2K |
| 12:57 |
6,609.49 |
6,610.31 |
6,609.49 |
6,610.31 |
3.9K |
| 12:58 |
6,610.31 |
6,610.48 |
6,610.28 |
6,610.28 |
11.6K |
| 12:59 |
6,609.94 |
6,610.17 |
6,609.85 |
6,610.17 |
7.4K |
| 13:00 |
6,609.50 |
6,609.50 |
6,608.94 |
6,608.96 |
6.0K |
| 13:01 |
6,608.36 |
6,608.36 |
6,608.25 |
6,608.34 |
1.5K |
| 13:02 |
6,608.34 |
6,608.78 |
6,608.34 |
6,608.78 |
1.0K |
| 13:03 |
6,608.75 |
6,608.83 |
6,608.60 |
6,608.60 |
3.6K |
| 13:04 |
6,608.72 |
6,608.85 |
6,608.45 |
6,608.85 |
14.3K |
| 13:05 |
6,609.18 |
6,609.43 |
6,609.18 |
6,609.28 |
4.0K |
| 13:06 |
6,609.49 |
6,609.59 |
6,609.33 |
6,609.59 |
2.6K |
| 13:07 |
6,609.91 |
6,610.03 |
6,608.52 |
6,608.52 |
18.9K |
| 13:08 |
6,608.21 |
6,608.46 |
6,608.21 |
6,608.46 |
2.4K |
| 13:09 |
6,608.59 |
6,608.81 |
6,608.46 |
6,608.81 |
1.2K |
| 13:10 |
6,608.71 |
6,608.71 |
6,607.75 |
6,607.75 |
25.4K |
| 13:11 |
6,607.75 |
6,607.75 |
6,607.15 |
6,607.15 |
3.8K |
| 13:12 |
6,606.45 |
6,606.62 |
6,606.45 |
6,606.62 |
3.3K |
| 13:13 |
6,606.62 |
6,607.21 |
6,606.62 |
6,607.02 |
5.2K |
| 13:14 |
6,607.02 |
6,607.02 |
6,606.78 |
6,606.78 |
1.8K |
| 13:15 |
6,606.88 |
6,606.97 |
6,606.88 |
6,606.89 |
2.3K |
| 13:16 |
6,606.22 |
6,606.22 |
6,602.95 |
6,602.95 |
18.5K |
| 13:17 |
6,603.25 |
6,603.25 |
6,601.64 |
6,601.64 |
13.5K |
| 13:18 |
6,601.64 |
6,601.99 |
6,601.60 |
6,601.60 |
3.4K |
| 13:19 |
6,601.69 |
6,601.69 |
6,600.89 |
6,600.89 |
4.7K |
| 13:20 |
6,600.61 |
6,601.39 |
6,600.61 |
6,601.39 |
12.5K |
| 13:21 |
6,601.39 |
6,602.10 |
6,601.39 |
6,602.10 |
14.4K |
| 13:22 |
6,602.30 |
6,602.30 |
6,601.65 |
6,601.65 |
9.5K |
| 13:23 |
6,601.53 |
6,601.57 |
6,601.34 |
6,601.57 |
5.6K |
| 13:24 |
6,601.13 |
6,601.28 |
6,601.09 |
6,601.28 |
6.4K |
| 13:25 |
6,601.28 |
6,601.28 |
6,600.89 |
6,600.89 |
0.9K |
| 13:26 |
6,600.62 |
6,600.62 |
6,600.37 |
6,600.37 |
8.0K |
| 13:27 |
6,600.37 |
6,600.37 |
6,599.89 |
6,599.89 |
17.1K |
| 13:28 |
6,599.70 |
6,599.70 |
6,599.23 |
6,599.42 |
9.3K |
| 13:29 |
6,599.30 |
6,599.30 |
6,599.17 |
6,599.17 |
1.6K |
| 13:30 |
6,599.18 |
6,599.99 |
6,599.09 |
6,599.99 |
8.3K |
| 13:31 |
6,600.86 |
6,600.86 |
6,600.48 |
6,600.63 |
3.1K |
| 13:32 |
6,600.63 |
6,600.79 |
6,599.87 |
6,599.87 |
10.9K |
| 13:33 |
6,600.26 |
6,600.70 |
6,600.26 |
6,600.52 |
3.7K |
| 13:34 |
6,600.27 |
6,600.40 |
6,598.07 |
6,598.07 |
12.8K |
| 13:35 |
6,598.07 |
6,598.15 |
6,597.92 |
6,598.04 |
5.0K |
| 13:36 |
6,597.58 |
6,597.58 |
6,596.65 |
6,596.69 |
4.2K |
| 13:37 |
6,596.69 |
6,597.33 |
6,593.92 |
6,593.92 |
15.6K |
| 13:38 |
6,592.61 |
6,592.83 |
6,592.42 |
6,592.83 |
9.2K |
| 13:39 |
6,593.02 |
6,594.01 |
6,593.02 |
6,594.01 |
8.7K |
| 13:40 |
6,593.51 |
6,593.51 |
6,593.41 |
6,593.41 |
3.5K |
| 13:41 |
6,593.41 |
6,593.41 |
6,590.69 |
6,590.69 |
4.3K |
| 13:42 |
6,590.69 |
6,592.38 |
6,590.69 |
6,592.38 |
7.1K |
| 13:43 |
6,592.33 |
6,592.33 |
6,591.80 |
6,591.87 |
7.1K |
| 13:44 |
6,591.72 |
6,591.72 |
6,591.38 |
6,591.38 |
9.6K |
| 13:45 |
6,591.38 |
6,592.48 |
6,591.38 |
6,592.48 |
1.1K |
| 13:46 |
6,592.09 |
6,592.15 |
6,591.12 |
6,591.12 |
4.7K |
| 13:47 |
6,590.53 |
6,590.87 |
6,590.53 |
6,590.87 |
2.1K |
| 13:48 |
6,590.93 |
6,591.44 |
6,590.93 |
6,591.44 |
2.6K |
| 13:49 |
6,592.99 |
6,593.68 |
6,592.99 |
6,593.68 |
3.4K |
| 13:50 |
6,592.29 |
6,592.96 |
6,592.29 |
6,592.96 |
1.8K |
| 13:51 |
6,593.61 |
6,594.02 |
6,593.61 |
6,594.02 |
3.5K |
| 13:52 |
6,594.05 |
6,594.05 |
6,593.22 |
6,593.32 |
14.5K |
| 13:53 |
6,593.32 |
6,593.80 |
6,593.27 |
6,593.80 |
6.8K |
| 13:54 |
6,593.93 |
6,595.22 |
6,593.93 |
6,595.07 |
3.6K |
| 13:55 |
6,595.07 |
6,595.07 |
6,594.44 |
6,594.44 |
5.5K |
| 13:56 |
6,594.44 |
6,594.44 |
6,593.41 |
6,593.41 |
5.1K |
| 13:57 |
6,593.64 |
6,594.16 |
6,593.64 |
6,594.16 |
2.1K |
| 13:58 |
6,593.79 |
6,593.91 |
6,593.79 |
6,593.89 |
3.2K |
| 13:59 |
6,594.01 |
6,594.01 |
6,593.50 |
6,593.56 |
2.3K |
| 14:00 |
6,593.55 |
6,594.74 |
6,592.76 |
6,594.74 |
11.3K |
| 14:01 |
6,595.10 |
6,596.18 |
6,595.10 |
6,596.18 |
2.1K |
| 14:02 |
6,596.18 |
6,596.60 |
6,596.18 |
6,596.60 |
3.3K |
| 14:03 |
6,596.53 |
6,597.53 |
6,596.53 |
6,597.10 |
7.2K |
| 14:04 |
6,597.09 |
6,597.09 |
6,593.27 |
6,593.27 |
22.2K |
| 14:05 |
6,593.20 |
6,596.84 |
6,593.20 |
6,596.84 |
56.3K |
| 14:06 |
6,595.03 |
6,595.03 |
6,592.60 |
6,592.60 |
8.6K |
| 14:07 |
6,592.84 |
6,592.84 |
6,592.45 |
6,592.49 |
2.4K |
| 14:08 |
6,591.25 |
6,591.69 |
6,591.25 |
6,591.69 |
7.4K |
| 14:09 |
6,591.67 |
6,592.33 |
6,591.67 |
6,592.33 |
10.4K |
| 14:10 |
6,592.33 |
6,592.47 |
6,592.33 |
6,592.34 |
2.9K |
| 14:11 |
6,591.97 |
6,592.32 |
6,591.97 |
6,592.32 |
8.5K |
| 14:12 |
6,592.57 |
6,594.89 |
6,592.57 |
6,594.89 |
8.4K |
| 14:13 |
6,595.48 |
6,595.48 |
6,594.32 |
6,594.32 |
7.1K |
| 14:14 |
6,594.64 |
6,595.44 |
6,594.64 |
6,595.26 |
12.4K |
| 14:15 |
6,595.62 |
6,595.62 |
6,591.52 |
6,591.52 |
19.6K |
| 14:16 |
6,591.57 |
6,591.94 |
6,591.48 |
6,591.48 |
15.0K |
| 14:17 |
6,590.85 |
6,592.95 |
6,590.85 |
6,592.95 |
7.4K |
| 14:18 |
6,592.95 |
6,593.08 |
6,591.32 |
6,591.32 |
3.8K |
| 14:19 |
6,591.13 |
6,591.52 |
6,591.13 |
6,591.37 |
4.5K |
| 14:20 |
6,591.43 |
6,592.89 |
6,591.42 |
6,592.89 |
6.1K |
| 14:21 |
6,591.89 |
6,592.33 |
6,591.70 |
6,591.95 |
13.2K |
| 14:22 |
6,591.89 |
6,591.89 |
6,589.68 |
6,589.68 |
12.5K |
| 14:23 |
6,589.68 |
6,591.24 |
6,589.68 |
6,591.24 |
7.9K |
| 14:24 |
6,591.59 |
6,592.92 |
6,591.59 |
6,592.92 |
5.8K |
| 14:25 |
6,592.72 |
6,592.80 |
6,592.41 |
6,592.54 |
3.8K |
| 14:26 |
6,592.44 |
6,592.44 |
6,589.44 |
6,589.44 |
29.3K |
| 14:27 |
6,588.61 |
6,588.61 |
6,587.71 |
6,587.71 |
17.9K |
| 14:28 |
6,586.54 |
6,586.67 |
6,586.41 |
6,586.41 |
11.9K |
| 14:29 |
6,586.27 |
6,586.80 |
6,586.27 |
6,586.80 |
7.8K |
| 14:30 |
6,586.68 |
6,587.86 |
6,586.68 |
6,587.45 |
16.5K |
| 14:31 |
6,587.19 |
6,587.19 |
6,583.51 |
6,583.51 |
20.4K |
| 14:32 |
6,583.20 |
6,583.20 |
6,580.73 |
6,580.73 |
9.9K |
| 14:33 |
6,580.79 |
6,580.79 |
6,578.29 |
6,578.54 |
18.6K |
| 14:34 |
6,577.02 |
6,577.14 |
6,577.00 |
6,577.14 |
17.9K |
| 14:35 |
6,576.15 |
6,579.62 |
6,576.15 |
6,579.62 |
12.8K |
| 14:36 |
6,579.86 |
6,579.86 |
6,577.53 |
6,577.53 |
16.0K |
| 14:37 |
6,576.50 |
6,577.43 |
6,576.50 |
6,576.53 |
11.0K |
| 14:38 |
6,576.98 |
6,576.98 |
6,574.43 |
6,574.43 |
13.7K |
| 14:39 |
6,575.55 |
6,575.55 |
6,574.88 |
6,574.90 |
11.5K |
| 14:40 |
6,574.84 |
6,577.47 |
6,573.92 |
6,577.47 |
10.2K |
| 14:41 |
6,578.31 |
6,578.72 |
6,577.94 |
6,577.94 |
15.2K |
| 14:42 |
6,578.02 |
6,578.02 |
6,576.41 |
6,577.47 |
6.1K |
| 14:43 |
6,577.47 |
6,577.47 |
6,577.17 |
6,577.17 |
2.1K |
| 14:44 |
6,577.10 |
6,577.68 |
6,577.10 |
6,577.63 |
6.1K |
| 14:45 |
6,578.02 |
6,578.08 |
6,578.02 |
6,578.02 |
27.9K |
| 14:46 |
6,577.57 |
6,578.68 |
6,577.57 |
6,578.68 |
8.5K |
| 14:47 |
6,578.00 |
6,578.29 |
6,577.61 |
6,578.00 |
5.3K |
| 14:48 |
6,577.23 |
6,577.35 |
6,576.58 |
6,577.35 |
18.7K |
| 14:49 |
6,577.00 |
6,577.21 |
6,576.77 |
6,576.77 |
7.7K |
| 14:50 |
6,576.77 |
6,578.98 |
6,576.77 |
6,578.68 |
14.3K |
| 14:51 |
6,579.36 |
6,580.48 |
6,579.17 |
6,580.48 |
10.0K |
| 14:52 |
6,580.86 |
6,580.95 |
6,580.11 |
6,580.11 |
6.7K |
| 14:53 |
6,580.47 |
6,580.47 |
6,579.84 |
6,580.13 |
3.5K |
| 14:54 |
6,580.86 |
6,581.90 |
6,580.86 |
6,581.90 |
4.8K |
| 14:55 |
6,581.90 |
6,583.54 |
6,581.62 |
6,583.54 |
7.1K |
| 14:56 |
6,582.24 |
6,582.24 |
6,581.10 |
6,581.87 |
21.8K |
| 14:57 |
6,581.87 |
6,581.87 |
6,580.86 |
6,581.20 |
7.2K |
| 14:58 |
6,579.99 |
6,580.72 |
6,579.99 |
6,580.72 |
7.8K |
| 14:59 |
6,581.44 |
6,582.79 |
6,581.44 |
6,582.53 |
14.3K |
| 15:00 |
6,582.55 |
6,586.55 |
6,582.55 |
6,585.82 |
12.0K |
| 15:01 |
6,586.01 |
6,586.01 |
6,584.67 |
6,584.67 |
4.6K |
| 15:02 |
6,583.75 |
6,583.75 |
6,582.51 |
6,582.51 |
10.6K |
| 15:03 |
6,582.31 |
6,583.79 |
6,582.31 |
6,583.79 |
6.6K |
| 15:04 |
6,585.00 |
6,585.00 |
6,584.79 |
6,584.79 |
5.7K |
| 15:05 |
6,584.80 |
6,585.21 |
6,583.02 |
6,583.02 |
12.7K |
| 15:06 |
6,583.25 |
6,583.83 |
6,583.25 |
6,583.35 |
10.2K |
| 15:07 |
6,582.54 |
6,583.49 |
6,582.52 |
6,583.49 |
14.0K |
| 15:08 |
6,583.49 |
6,584.18 |
6,583.49 |
6,584.18 |
2.0K |
| 15:09 |
6,584.57 |
6,584.88 |
6,584.34 |
6,584.88 |
6.5K |
| 15:10 |
6,585.29 |
6,586.22 |
6,585.29 |
6,585.83 |
9.8K |
| 15:11 |
6,585.80 |
6,585.80 |
6,585.18 |
6,585.18 |
6.2K |
| 15:12 |
6,585.24 |
6,585.82 |
6,584.92 |
6,585.82 |
18.8K |
| 15:13 |
6,585.51 |
6,586.92 |
6,585.51 |
6,586.92 |
44.5K |
| 15:14 |
6,587.36 |
6,587.67 |
6,587.36 |
6,587.59 |
5.5K |
| 15:15 |
6,587.87 |
6,588.35 |
6,587.57 |
6,588.35 |
12.5K |
| 15:16 |
6,586.32 |
6,586.68 |
6,586.26 |
6,586.26 |
40.3K |
| 15:17 |
6,586.33 |
6,586.34 |
6,585.56 |
6,585.56 |
16.0K |
| 15:18 |
6,585.50 |
6,585.50 |
6,585.02 |
6,585.02 |
20.2K |
| 15:19 |
6,586.31 |
6,586.94 |
6,585.69 |
6,586.24 |
13.2K |
| 15:20 |
6,586.16 |
6,587.08 |
6,586.16 |
6,587.02 |
9.3K |
| 15:21 |
6,587.54 |
6,587.92 |
6,587.54 |
6,587.92 |
17.6K |
| 15:22 |
6,588.16 |
6,588.16 |
6,587.44 |
6,587.57 |
8.6K |
| 15:23 |
6,587.25 |
6,587.25 |
6,586.64 |
6,586.64 |
11.1K |
| 15:24 |
6,586.55 |
6,586.71 |
6,586.53 |
6,586.71 |
6.0K |
| 15:25 |
6,586.77 |
6,586.77 |
6,585.23 |
6,585.23 |
14.4K |
| 15:26 |
6,585.13 |
6,585.30 |
6,584.72 |
6,584.72 |
9.6K |
| 15:27 |
6,584.59 |
6,584.59 |
6,583.13 |
6,583.13 |
8.0K |
| 15:28 |
6,583.38 |
6,584.62 |
6,583.10 |
6,584.62 |
11.3K |
| 15:29 |
6,584.21 |
6,584.21 |
6,582.70 |
6,583.12 |
15.3K |
| 15:30 |
6,583.27 |
6,584.07 |
6,582.98 |
6,584.07 |
16.1K |
| 15:31 |
6,583.35 |
6,583.40 |
6,583.05 |
6,583.40 |
12.8K |
| 15:32 |
6,583.55 |
6,583.65 |
6,583.44 |
6,583.44 |
13.7K |
| 15:33 |
6,583.69 |
6,583.88 |
6,583.31 |
6,583.31 |
7.5K |
| 15:34 |
6,583.44 |
6,584.21 |
6,583.44 |
6,584.09 |
9.8K |
| 15:35 |
6,584.50 |
6,584.83 |
6,584.50 |
6,584.83 |
13.1K |
| 15:36 |
6,584.99 |
6,588.12 |
6,584.99 |
6,588.07 |
26.8K |
| 15:37 |
6,588.33 |
6,589.36 |
6,588.33 |
6,589.11 |
16.2K |
| 15:38 |
6,589.11 |
6,589.11 |
6,588.85 |
6,589.07 |
20.2K |
| 15:39 |
6,589.39 |
6,589.39 |
6,588.39 |
6,588.39 |
18.6K |
| 15:40 |
6,588.54 |
6,589.27 |
6,587.50 |
6,587.50 |
23.2K |
| 15:41 |
6,587.49 |
6,587.74 |
6,587.14 |
6,587.14 |
13.7K |
| 15:42 |
6,587.14 |
6,587.14 |
6,586.82 |
6,586.82 |
24.1K |
| 15:43 |
6,586.18 |
6,587.15 |
6,586.18 |
6,586.50 |
12.4K |
| 15:44 |
6,586.33 |
6,587.01 |
6,586.33 |
6,587.01 |
26.5K |
| 15:45 |
6,587.28 |
6,587.28 |
6,584.33 |
6,584.33 |
33.7K |
| 15:46 |
6,582.64 |
6,582.78 |
6,581.95 |
6,582.78 |
16.5K |
| 15:47 |
6,582.01 |
6,582.18 |
6,581.55 |
6,581.55 |
7.5K |
| 15:48 |
6,582.50 |
6,582.50 |
6,581.41 |
6,581.41 |
25.1K |
| 15:49 |
6,582.17 |
6,583.68 |
6,582.17 |
6,583.68 |
33.5K |
| 15:50 |
6,583.18 |
6,585.25 |
6,582.81 |
6,585.25 |
46.2K |
| 15:51 |
6,585.01 |
6,586.76 |
6,585.01 |
6,586.76 |
22.3K |
| 15:52 |
6,586.23 |
6,586.23 |
6,581.69 |
6,582.12 |
91.9K |
| 15:53 |
6,581.77 |
6,582.77 |
6,580.75 |
6,580.75 |
47.1K |
| 15:54 |
6,580.65 |
6,580.65 |
6,579.38 |
6,579.49 |
46.5K |
| 15:55 |
6,579.30 |
6,579.50 |
6,577.92 |
6,579.50 |
105.9K |
| 15:56 |
6,579.79 |
6,581.03 |
6,578.17 |
6,578.17 |
198.3K |
| 15:57 |
6,576.88 |
6,577.25 |
6,575.17 |
6,576.01 |
113.6K |
| 15:58 |
6,575.99 |
6,578.13 |
6,575.64 |
6,578.13 |
110.6K |
| 15:59 |
6,578.79 |
6,578.79 |
6,578.09 |
6,578.79 |
165.1K |
| 16:00 |
6,580.77 |
6,580.77 |
6,580.64 |
6,580.64 |
9,186.5K |
| 16:01 |
6,580.64 |
6,580.64 |
6,580.64 |
6,580.64 |
18.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|