| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,783.08 |
6,783.08 |
6,779.83 |
6,781.92 |
74.5K |
| 09:31 |
6,778.00 |
6,778.00 |
6,774.72 |
6,774.72 |
20.1K |
| 09:32 |
6,767.90 |
6,771.74 |
6,767.88 |
6,771.74 |
10.9K |
| 09:33 |
6,771.53 |
6,772.30 |
6,769.68 |
6,772.30 |
11.7K |
| 09:34 |
6,773.08 |
6,774.06 |
6,770.87 |
6,770.87 |
7.2K |
| 09:35 |
6,770.87 |
6,774.08 |
6,770.87 |
6,774.08 |
23.9K |
| 09:36 |
6,772.01 |
6,772.01 |
6,770.62 |
6,770.62 |
11.5K |
| 09:37 |
6,770.24 |
6,770.73 |
6,770.24 |
6,770.70 |
6.4K |
| 09:38 |
6,770.58 |
6,771.40 |
6,770.58 |
6,771.40 |
5.1K |
| 09:39 |
6,771.94 |
6,771.94 |
6,770.69 |
6,771.15 |
8.7K |
| 09:40 |
6,771.14 |
6,772.72 |
6,769.79 |
6,772.72 |
11.4K |
| 09:41 |
6,773.50 |
6,773.50 |
6,769.26 |
6,769.26 |
5.9K |
| 09:42 |
6,771.22 |
6,772.64 |
6,771.22 |
6,772.62 |
9.0K |
| 09:43 |
6,772.19 |
6,772.19 |
6,770.97 |
6,771.01 |
17.7K |
| 09:44 |
6,767.98 |
6,769.92 |
6,767.98 |
6,769.61 |
7.8K |
| 09:45 |
6,769.24 |
6,770.97 |
6,767.79 |
6,770.97 |
14.6K |
| 09:46 |
6,772.61 |
6,773.34 |
6,771.91 |
6,773.34 |
16.7K |
| 09:47 |
6,773.83 |
6,778.50 |
6,773.83 |
6,775.23 |
17.5K |
| 09:48 |
6,776.78 |
6,776.78 |
6,775.14 |
6,775.86 |
15.3K |
| 09:49 |
6,777.64 |
6,779.01 |
6,777.64 |
6,779.01 |
17.0K |
| 09:50 |
6,778.16 |
6,778.16 |
6,776.51 |
6,777.21 |
14.9K |
| 09:51 |
6,778.36 |
6,782.02 |
6,778.36 |
6,781.81 |
36.2K |
| 09:52 |
6,782.06 |
6,787.27 |
6,782.06 |
6,787.27 |
31.8K |
| 09:53 |
6,787.66 |
6,787.66 |
6,783.47 |
6,785.19 |
26.1K |
| 09:54 |
6,786.55 |
6,787.21 |
6,786.55 |
6,787.21 |
9.9K |
| 09:55 |
6,787.33 |
6,789.09 |
6,787.33 |
6,789.09 |
7.4K |
| 09:56 |
6,788.77 |
6,788.77 |
6,785.98 |
6,785.98 |
11.1K |
| 09:57 |
6,785.59 |
6,786.21 |
6,784.99 |
6,786.21 |
9.7K |
| 09:58 |
6,785.61 |
6,785.94 |
6,785.32 |
6,785.32 |
6.3K |
| 09:59 |
6,784.09 |
6,784.09 |
6,778.99 |
6,781.58 |
13.0K |
| 10:00 |
6,780.98 |
6,783.65 |
6,780.55 |
6,783.65 |
17.0K |
| 10:01 |
6,783.34 |
6,783.34 |
6,781.38 |
6,782.10 |
9.1K |
| 10:02 |
6,780.03 |
6,781.08 |
6,780.03 |
6,781.08 |
9.4K |
| 10:03 |
6,781.40 |
6,781.40 |
6,780.46 |
6,781.14 |
7.8K |
| 10:04 |
6,782.73 |
6,782.73 |
6,781.82 |
6,781.82 |
9.3K |
| 10:05 |
6,782.90 |
6,782.90 |
6,777.70 |
6,777.70 |
18.6K |
| 10:06 |
6,776.96 |
6,776.96 |
6,774.37 |
6,776.17 |
18.2K |
| 10:07 |
6,776.70 |
6,776.70 |
6,775.69 |
6,775.69 |
3.9K |
| 10:08 |
6,775.73 |
6,775.73 |
6,773.81 |
6,773.81 |
8.9K |
| 10:09 |
6,773.88 |
6,773.95 |
6,773.56 |
6,773.56 |
4.7K |
| 10:10 |
6,774.18 |
6,774.88 |
6,773.99 |
6,774.88 |
7.7K |
| 10:11 |
6,775.14 |
6,776.76 |
6,775.14 |
6,776.76 |
11.6K |
| 10:12 |
6,775.91 |
6,776.66 |
6,775.84 |
6,776.66 |
13.5K |
| 10:13 |
6,776.27 |
6,777.15 |
6,776.27 |
6,777.15 |
5.3K |
| 10:14 |
6,777.15 |
6,777.23 |
6,776.52 |
6,776.52 |
3.2K |
| 10:15 |
6,775.39 |
6,776.38 |
6,774.94 |
6,776.38 |
12.4K |
| 10:16 |
6,776.56 |
6,777.99 |
6,776.56 |
6,777.99 |
4.8K |
| 10:17 |
6,777.40 |
6,777.40 |
6,775.74 |
6,775.74 |
12.5K |
| 10:18 |
6,776.38 |
6,776.58 |
6,776.19 |
6,776.58 |
7.9K |
| 10:19 |
6,776.76 |
6,776.76 |
6,775.05 |
6,775.05 |
6.3K |
| 10:20 |
6,773.27 |
6,774.27 |
6,771.90 |
6,771.90 |
7.3K |
| 10:21 |
6,771.67 |
6,772.37 |
6,771.67 |
6,772.30 |
4.2K |
| 10:22 |
6,771.31 |
6,771.31 |
6,771.08 |
6,771.08 |
4.5K |
| 10:23 |
6,773.02 |
6,773.35 |
6,772.57 |
6,773.35 |
6.2K |
| 10:24 |
6,773.87 |
6,774.28 |
6,773.87 |
6,773.95 |
2.5K |
| 10:25 |
6,774.05 |
6,774.29 |
6,774.05 |
6,774.29 |
3.8K |
| 10:26 |
6,776.14 |
6,776.27 |
6,776.14 |
6,776.27 |
4.4K |
| 10:27 |
6,776.85 |
6,777.50 |
6,776.85 |
6,777.50 |
3.5K |
| 10:28 |
6,777.80 |
6,778.41 |
6,777.80 |
6,778.07 |
5.8K |
| 10:29 |
6,779.35 |
6,780.61 |
6,779.35 |
6,780.61 |
5.6K |
| 10:30 |
6,780.74 |
6,785.61 |
6,780.74 |
6,785.61 |
13.6K |
| 10:31 |
6,785.61 |
6,787.98 |
6,785.61 |
6,787.98 |
9.3K |
| 10:32 |
6,787.78 |
6,787.78 |
6,786.73 |
6,786.73 |
11.6K |
| 10:33 |
6,786.05 |
6,786.22 |
6,785.20 |
6,785.20 |
9.1K |
| 10:34 |
6,785.26 |
6,785.26 |
6,782.97 |
6,783.16 |
6.7K |
| 10:35 |
6,783.15 |
6,784.67 |
6,783.15 |
6,784.67 |
15.6K |
| 10:36 |
6,784.67 |
6,784.67 |
6,783.80 |
6,783.80 |
3.8K |
| 10:37 |
6,782.97 |
6,782.97 |
6,780.07 |
6,780.07 |
13.3K |
| 10:38 |
6,779.88 |
6,779.88 |
6,777.14 |
6,777.14 |
3.7K |
| 10:39 |
6,776.86 |
6,776.86 |
6,774.21 |
6,774.21 |
4.4K |
| 10:40 |
6,774.48 |
6,774.54 |
6,774.48 |
6,774.50 |
4.6K |
| 10:41 |
6,775.07 |
6,775.07 |
6,774.68 |
6,774.68 |
5.0K |
| 10:42 |
6,775.07 |
6,775.42 |
6,775.07 |
6,775.39 |
3.6K |
| 10:43 |
6,775.39 |
6,775.39 |
6,775.19 |
6,775.35 |
0.3K |
| 10:44 |
6,775.09 |
6,775.09 |
6,774.20 |
6,774.20 |
5.0K |
| 10:45 |
6,774.20 |
6,774.99 |
6,774.20 |
6,774.99 |
6.9K |
| 10:46 |
6,775.51 |
6,775.51 |
6,774.80 |
6,775.40 |
7.7K |
| 10:47 |
6,775.40 |
6,776.16 |
6,775.40 |
6,775.97 |
4.3K |
| 10:48 |
6,775.90 |
6,777.36 |
6,775.90 |
6,777.36 |
2.4K |
| 10:49 |
6,777.36 |
6,777.36 |
6,775.72 |
6,775.72 |
5.6K |
| 10:50 |
6,775.91 |
6,775.91 |
6,775.59 |
6,775.71 |
4.7K |
| 10:51 |
6,775.71 |
6,776.55 |
6,775.71 |
6,776.55 |
2.1K |
| 10:52 |
6,776.74 |
6,776.94 |
6,776.55 |
6,776.55 |
4.1K |
| 10:53 |
6,776.16 |
6,776.16 |
6,775.77 |
6,775.77 |
2.6K |
| 10:54 |
6,776.03 |
6,776.03 |
6,774.47 |
6,774.61 |
4.8K |
| 10:55 |
6,775.02 |
6,775.02 |
6,773.87 |
6,774.03 |
10.8K |
| 10:56 |
6,774.03 |
6,774.03 |
6,772.46 |
6,772.46 |
5.5K |
| 10:57 |
6,772.27 |
6,772.27 |
6,771.23 |
6,771.29 |
5.7K |
| 10:58 |
6,771.66 |
6,771.66 |
6,771.39 |
6,771.39 |
3.5K |
| 10:59 |
6,771.01 |
6,771.01 |
6,769.91 |
6,769.91 |
3.6K |
| 11:00 |
6,769.47 |
6,769.57 |
6,767.78 |
6,767.78 |
16.8K |
| 11:01 |
6,768.83 |
6,768.83 |
6,766.79 |
6,766.79 |
18.2K |
| 11:02 |
6,766.67 |
6,766.93 |
6,762.95 |
6,763.85 |
13.2K |
| 11:03 |
6,763.57 |
6,763.57 |
6,763.20 |
6,763.20 |
4.8K |
| 11:04 |
6,762.30 |
6,762.30 |
6,761.62 |
6,761.62 |
4.6K |
| 11:05 |
6,761.86 |
6,762.45 |
6,761.86 |
6,762.45 |
2.5K |
| 11:06 |
6,762.47 |
6,762.79 |
6,762.15 |
6,762.79 |
4.8K |
| 11:07 |
6,762.46 |
6,763.65 |
6,762.46 |
6,763.27 |
4.5K |
| 11:08 |
6,762.90 |
6,763.92 |
6,762.90 |
6,763.92 |
3.6K |
| 11:09 |
6,763.98 |
6,764.04 |
6,763.92 |
6,763.93 |
2.7K |
| 11:10 |
6,764.58 |
6,765.80 |
6,764.51 |
6,765.80 |
4.8K |
| 11:11 |
6,765.02 |
6,765.02 |
6,764.13 |
6,764.31 |
16.0K |
| 11:12 |
6,764.72 |
6,764.72 |
6,764.31 |
6,764.31 |
5.9K |
| 11:13 |
6,764.27 |
6,764.27 |
6,763.43 |
6,763.43 |
5.9K |
| 11:14 |
6,763.24 |
6,764.20 |
6,763.24 |
6,764.20 |
9.5K |
| 11:15 |
6,763.81 |
6,764.72 |
6,763.81 |
6,764.13 |
3.9K |
| 11:16 |
6,764.13 |
6,765.57 |
6,764.13 |
6,764.49 |
6.3K |
| 11:17 |
6,764.71 |
6,764.71 |
6,764.52 |
6,764.52 |
2.9K |
| 11:18 |
6,764.52 |
6,765.82 |
6,764.52 |
6,765.82 |
3.1K |
| 11:19 |
6,766.92 |
6,768.57 |
6,766.92 |
6,768.57 |
4.0K |
| 11:20 |
6,768.57 |
6,769.62 |
6,768.57 |
6,769.62 |
2.3K |
| 11:21 |
6,769.70 |
6,770.41 |
6,769.70 |
6,770.41 |
1.1K |
| 11:22 |
6,770.46 |
6,770.86 |
6,770.46 |
6,770.86 |
1.3K |
| 11:23 |
6,770.80 |
6,773.17 |
6,770.80 |
6,773.17 |
5.1K |
| 11:24 |
6,773.49 |
6,775.36 |
6,773.49 |
6,775.36 |
14.5K |
| 11:25 |
6,774.99 |
6,776.63 |
6,774.99 |
6,776.41 |
7.0K |
| 11:26 |
6,776.35 |
6,776.53 |
6,776.28 |
6,776.53 |
4.5K |
| 11:27 |
6,776.09 |
6,779.21 |
6,776.09 |
6,779.21 |
8.4K |
| 11:28 |
6,778.93 |
6,778.93 |
6,777.43 |
6,778.38 |
6.9K |
| 11:29 |
6,778.44 |
6,779.00 |
6,778.44 |
6,779.00 |
2.1K |
| 11:30 |
6,778.81 |
6,779.91 |
6,778.76 |
6,779.91 |
8.1K |
| 11:31 |
6,780.81 |
6,781.38 |
6,780.63 |
6,781.38 |
5.2K |
| 11:32 |
6,781.38 |
6,781.44 |
6,781.38 |
6,781.44 |
2.6K |
| 11:33 |
6,781.52 |
6,782.37 |
6,781.52 |
6,782.37 |
9.2K |
| 11:34 |
6,782.25 |
6,782.42 |
6,781.86 |
6,782.28 |
4.2K |
| 11:35 |
6,782.26 |
6,783.31 |
6,782.26 |
6,783.31 |
2.8K |
| 11:36 |
6,783.25 |
6,783.96 |
6,783.25 |
6,783.84 |
12.1K |
| 11:37 |
6,783.54 |
6,783.54 |
6,782.96 |
6,783.02 |
9.5K |
| 11:38 |
6,783.02 |
6,783.91 |
6,783.02 |
6,783.91 |
8.5K |
| 11:39 |
6,784.23 |
6,784.23 |
6,780.65 |
6,780.65 |
14.7K |
| 11:40 |
6,781.17 |
6,782.55 |
6,781.17 |
6,782.55 |
7.9K |
| 11:41 |
6,783.46 |
6,783.46 |
6,782.36 |
6,782.36 |
12.0K |
| 11:42 |
6,782.04 |
6,782.17 |
6,782.04 |
6,782.17 |
2.6K |
| 11:43 |
6,782.52 |
6,782.59 |
6,782.52 |
6,782.59 |
2.4K |
| 11:44 |
6,782.59 |
6,783.43 |
6,782.59 |
6,783.43 |
16.1K |
| 11:45 |
6,784.40 |
6,785.54 |
6,784.40 |
6,785.54 |
7.3K |
| 11:46 |
6,785.15 |
6,786.15 |
6,785.15 |
6,785.48 |
8.2K |
| 11:47 |
6,785.48 |
6,786.38 |
6,785.48 |
6,786.37 |
2.4K |
| 11:48 |
6,786.51 |
6,789.36 |
6,786.51 |
6,789.36 |
14.9K |
| 11:49 |
6,791.45 |
6,793.32 |
6,791.45 |
6,793.32 |
10.8K |
| 11:50 |
6,793.92 |
6,793.92 |
6,793.43 |
6,793.47 |
6.7K |
| 11:51 |
6,793.10 |
6,793.85 |
6,793.10 |
6,793.59 |
5.6K |
| 11:52 |
6,793.83 |
6,793.83 |
6,793.42 |
6,793.42 |
4.0K |
| 11:53 |
6,793.42 |
6,793.42 |
6,792.67 |
6,792.95 |
2.7K |
| 11:54 |
6,792.82 |
6,792.82 |
6,791.21 |
6,791.25 |
7.8K |
| 11:55 |
6,791.25 |
6,791.38 |
6,791.25 |
6,791.38 |
2.2K |
| 11:56 |
6,791.34 |
6,793.87 |
6,791.34 |
6,793.87 |
15.5K |
| 11:57 |
6,794.25 |
6,794.25 |
6,794.25 |
6,794.25 |
7.5K |
| 11:58 |
6,793.73 |
6,794.50 |
6,793.73 |
6,794.50 |
4.9K |
| 11:59 |
6,794.96 |
6,795.16 |
6,794.61 |
6,794.61 |
4.5K |
| 12:00 |
6,794.52 |
6,795.13 |
6,794.52 |
6,795.13 |
12.3K |
| 12:01 |
6,794.87 |
6,795.27 |
6,794.87 |
6,795.27 |
1.6K |
| 12:02 |
6,795.27 |
6,795.27 |
6,794.11 |
6,794.11 |
3.3K |
| 12:03 |
6,794.01 |
6,794.03 |
6,793.88 |
6,794.03 |
2.3K |
| 12:04 |
6,794.24 |
6,796.35 |
6,794.24 |
6,796.35 |
7.5K |
| 12:05 |
6,796.35 |
6,797.27 |
6,796.35 |
6,797.27 |
6.2K |
| 12:06 |
6,797.33 |
6,797.65 |
6,797.33 |
6,797.34 |
4.1K |
| 12:07 |
6,797.46 |
6,797.46 |
6,797.27 |
6,797.27 |
3.5K |
| 12:08 |
6,796.89 |
6,796.89 |
6,796.28 |
6,796.28 |
7.9K |
| 12:09 |
6,796.47 |
6,796.70 |
6,796.45 |
6,796.70 |
1.3K |
| 12:10 |
6,796.70 |
6,796.70 |
6,795.25 |
6,795.25 |
9.0K |
| 12:11 |
6,795.54 |
6,795.74 |
6,795.54 |
6,795.54 |
3.0K |
| 12:12 |
6,795.69 |
6,796.25 |
6,795.69 |
6,796.25 |
5.4K |
| 12:13 |
6,796.25 |
6,796.52 |
6,796.25 |
6,796.52 |
2.6K |
| 12:14 |
6,796.83 |
6,797.75 |
6,796.83 |
6,797.75 |
4.6K |
| 12:15 |
6,797.75 |
6,797.75 |
6,797.36 |
6,797.36 |
9.2K |
| 12:16 |
6,797.74 |
6,797.93 |
6,797.74 |
6,797.87 |
3.2K |
| 12:17 |
6,797.60 |
6,798.12 |
6,797.60 |
6,797.77 |
12.3K |
| 12:18 |
6,797.44 |
6,798.09 |
6,796.93 |
6,796.93 |
15.1K |
| 12:19 |
6,796.29 |
6,796.29 |
6,795.79 |
6,795.79 |
7.9K |
| 12:20 |
6,795.46 |
6,796.55 |
6,795.44 |
6,796.55 |
3.5K |
| 12:21 |
6,796.68 |
6,797.23 |
6,796.68 |
6,797.03 |
4.2K |
| 12:22 |
6,796.42 |
6,796.42 |
6,795.64 |
6,796.15 |
8.2K |
| 12:23 |
6,796.09 |
6,796.73 |
6,796.09 |
6,796.73 |
4.1K |
| 12:24 |
6,796.97 |
6,797.45 |
6,796.91 |
6,797.45 |
10.7K |
| 12:25 |
6,796.93 |
6,797.02 |
6,796.26 |
6,797.02 |
9.3K |
| 12:26 |
6,798.83 |
6,802.51 |
6,798.83 |
6,801.50 |
7.1K |
| 12:27 |
6,800.54 |
6,801.04 |
6,800.54 |
6,801.04 |
3.0K |
| 12:28 |
6,800.65 |
6,800.68 |
6,800.34 |
6,800.34 |
1.2K |
| 12:29 |
6,800.08 |
6,800.44 |
6,800.08 |
6,800.13 |
16.0K |
| 12:30 |
6,799.15 |
6,799.15 |
6,798.14 |
6,798.14 |
4.0K |
| 12:31 |
6,798.14 |
6,798.58 |
6,798.14 |
6,798.19 |
4.5K |
| 12:32 |
6,798.58 |
6,799.28 |
6,798.58 |
6,799.28 |
3.1K |
| 12:33 |
6,800.91 |
6,801.61 |
6,800.91 |
6,801.61 |
6.3K |
| 12:34 |
6,801.61 |
6,801.83 |
6,801.20 |
6,801.83 |
3.7K |
| 12:35 |
6,801.83 |
6,802.02 |
6,801.83 |
6,802.02 |
0.6K |
| 12:36 |
6,802.41 |
6,803.95 |
6,802.41 |
6,803.95 |
2.9K |
| 12:37 |
6,803.62 |
6,804.65 |
6,803.62 |
6,804.65 |
4.4K |
| 12:38 |
6,804.74 |
6,804.79 |
6,804.72 |
6,804.72 |
4.5K |
| 12:39 |
6,805.21 |
6,805.88 |
6,805.21 |
6,805.88 |
2.6K |
| 12:40 |
6,806.26 |
6,806.87 |
6,806.26 |
6,806.87 |
7.9K |
| 12:41 |
6,807.19 |
6,807.35 |
6,807.13 |
6,807.35 |
1.2K |
| 12:42 |
6,807.32 |
6,807.71 |
6,807.32 |
6,807.37 |
12.0K |
| 12:43 |
6,809.31 |
6,810.20 |
6,809.31 |
6,810.20 |
5.2K |
| 12:44 |
6,810.14 |
6,810.14 |
6,809.68 |
6,809.68 |
4.4K |
| 12:45 |
6,809.55 |
6,812.37 |
6,809.49 |
6,812.37 |
29.2K |
| 12:46 |
6,813.14 |
6,813.39 |
6,811.79 |
6,811.79 |
18.6K |
| 12:47 |
6,812.28 |
6,812.28 |
6,811.95 |
6,812.25 |
5.8K |
| 12:48 |
6,811.87 |
6,811.87 |
6,810.86 |
6,811.01 |
4.0K |
| 12:49 |
6,810.68 |
6,810.68 |
6,810.43 |
6,810.67 |
3.6K |
| 12:50 |
6,811.32 |
6,811.83 |
6,811.32 |
6,811.83 |
7.4K |
| 12:51 |
6,811.54 |
6,811.61 |
6,811.54 |
6,811.61 |
4.8K |
| 12:52 |
6,812.00 |
6,812.18 |
6,810.66 |
6,810.94 |
15.1K |
| 12:53 |
6,811.32 |
6,811.32 |
6,810.82 |
6,810.92 |
7.5K |
| 12:54 |
6,810.92 |
6,812.98 |
6,810.92 |
6,812.98 |
12.8K |
| 12:55 |
6,812.60 |
6,813.53 |
6,812.60 |
6,813.53 |
4.1K |
| 12:56 |
6,813.79 |
6,815.59 |
6,813.79 |
6,815.59 |
7.6K |
| 12:57 |
6,814.69 |
6,815.66 |
6,814.69 |
6,815.66 |
10.2K |
| 12:58 |
6,817.30 |
6,819.00 |
6,816.99 |
6,818.31 |
13.0K |
| 12:59 |
6,818.75 |
6,819.08 |
6,818.45 |
6,819.08 |
10.5K |
| 13:00 |
6,818.71 |
6,818.71 |
6,817.15 |
6,817.49 |
17.3K |
| 13:01 |
6,817.85 |
6,819.62 |
6,817.85 |
6,819.62 |
11.9K |
| 13:02 |
6,819.62 |
6,820.15 |
6,819.11 |
6,820.15 |
8.3K |
| 13:03 |
6,821.51 |
6,822.63 |
6,821.51 |
6,822.63 |
19.2K |
| 13:04 |
6,822.18 |
6,824.07 |
6,822.18 |
6,824.07 |
11.6K |
| 13:05 |
6,823.74 |
6,823.74 |
6,821.55 |
6,821.55 |
10.1K |
| 13:06 |
6,821.82 |
6,821.82 |
6,818.54 |
6,818.54 |
6.8K |
| 13:07 |
6,818.54 |
6,818.54 |
6,818.41 |
6,818.47 |
3.9K |
| 13:08 |
6,818.58 |
6,818.58 |
6,816.12 |
6,816.12 |
3.8K |
| 13:09 |
6,816.06 |
6,816.06 |
6,813.88 |
6,813.88 |
5.5K |
| 13:10 |
6,813.74 |
6,813.74 |
6,812.31 |
6,812.31 |
4.6K |
| 13:11 |
6,812.69 |
6,812.95 |
6,812.12 |
6,812.12 |
5.1K |
| 13:12 |
6,811.77 |
6,812.86 |
6,811.33 |
6,812.86 |
14.8K |
| 13:13 |
6,812.09 |
6,812.50 |
6,812.09 |
6,812.50 |
5.6K |
| 13:14 |
6,812.63 |
6,814.42 |
6,812.57 |
6,814.42 |
3.8K |
| 13:15 |
6,813.72 |
6,813.72 |
6,813.27 |
6,813.27 |
8.0K |
| 13:16 |
6,812.46 |
6,812.46 |
6,812.32 |
6,812.32 |
3.6K |
| 13:17 |
6,812.16 |
6,812.16 |
6,811.13 |
6,811.32 |
9.1K |
| 13:18 |
6,811.30 |
6,811.37 |
6,811.24 |
6,811.37 |
2.1K |
| 13:19 |
6,811.43 |
6,811.43 |
6,810.94 |
6,810.94 |
3.4K |
| 13:20 |
6,811.01 |
6,811.01 |
6,810.50 |
6,810.69 |
1.5K |
| 13:21 |
6,810.50 |
6,810.50 |
6,808.59 |
6,808.81 |
6.7K |
| 13:22 |
6,808.50 |
6,808.69 |
6,808.50 |
6,808.50 |
2.3K |
| 13:23 |
6,808.42 |
6,808.42 |
6,807.64 |
6,807.64 |
2.6K |
| 13:24 |
6,807.44 |
6,807.54 |
6,806.96 |
6,807.54 |
3.8K |
| 13:25 |
6,808.03 |
6,808.03 |
6,807.71 |
6,807.71 |
4.8K |
| 13:26 |
6,808.13 |
6,809.30 |
6,808.13 |
6,809.30 |
7.9K |
| 13:27 |
6,809.48 |
6,809.48 |
6,808.85 |
6,809.04 |
1.7K |
| 13:28 |
6,808.85 |
6,808.85 |
6,808.22 |
6,808.22 |
1.4K |
| 13:29 |
6,807.93 |
6,810.38 |
6,807.93 |
6,810.38 |
8.0K |
| 13:30 |
6,810.23 |
6,810.23 |
6,808.64 |
6,808.64 |
6.6K |
| 13:31 |
6,808.34 |
6,809.65 |
6,808.34 |
6,809.58 |
10.0K |
| 13:32 |
6,809.38 |
6,809.38 |
6,809.04 |
6,809.04 |
1.4K |
| 13:33 |
6,808.67 |
6,809.71 |
6,808.67 |
6,809.19 |
7.6K |
| 13:34 |
6,809.19 |
6,809.51 |
6,808.87 |
6,809.51 |
5.3K |
| 13:35 |
6,809.32 |
6,809.49 |
6,808.68 |
6,808.68 |
2.5K |
| 13:36 |
6,808.72 |
6,808.99 |
6,808.49 |
6,808.49 |
2.2K |
| 13:37 |
6,808.88 |
6,809.57 |
6,808.31 |
6,809.57 |
4.4K |
| 13:38 |
6,809.25 |
6,809.41 |
6,809.25 |
6,809.29 |
6.1K |
| 13:39 |
6,808.90 |
6,808.90 |
6,805.49 |
6,805.49 |
8.9K |
| 13:40 |
6,805.49 |
6,805.49 |
6,804.65 |
6,804.65 |
2.7K |
| 13:41 |
6,804.53 |
6,805.75 |
6,804.53 |
6,805.53 |
6.3K |
| 13:42 |
6,805.53 |
6,806.17 |
6,805.53 |
6,806.17 |
4.8K |
| 13:43 |
6,806.29 |
6,806.29 |
6,806.10 |
6,806.29 |
0.7K |
| 13:44 |
6,806.29 |
6,806.29 |
6,805.52 |
6,806.00 |
4.2K |
| 13:45 |
6,806.49 |
6,807.66 |
6,806.49 |
6,807.66 |
13.8K |
| 13:46 |
6,808.38 |
6,808.38 |
6,808.38 |
6,808.38 |
2.4K |
| 13:47 |
6,809.20 |
6,809.20 |
6,808.88 |
6,808.89 |
2.7K |
| 13:48 |
6,808.70 |
6,808.70 |
6,806.55 |
6,806.55 |
18.2K |
| 13:49 |
6,806.55 |
6,806.99 |
6,806.48 |
6,806.99 |
6.0K |
| 13:50 |
6,807.74 |
6,807.81 |
6,807.48 |
6,807.74 |
4.8K |
| 13:51 |
6,808.26 |
6,808.26 |
6,807.69 |
6,807.69 |
3.8K |
| 13:52 |
6,805.14 |
6,805.14 |
6,804.04 |
6,804.04 |
6.3K |
| 13:53 |
6,804.36 |
6,804.88 |
6,804.28 |
6,804.28 |
5.3K |
| 13:54 |
6,804.47 |
6,804.47 |
6,803.86 |
6,803.86 |
3.0K |
| 13:55 |
6,803.52 |
6,803.56 |
6,803.52 |
6,803.56 |
5.7K |
| 13:56 |
6,803.43 |
6,805.02 |
6,803.43 |
6,804.63 |
16.7K |
| 13:57 |
6,803.73 |
6,803.73 |
6,801.91 |
6,801.91 |
23.0K |
| 13:58 |
6,800.80 |
6,800.86 |
6,800.80 |
6,800.80 |
2.8K |
| 13:59 |
6,800.80 |
6,801.10 |
6,800.80 |
6,800.96 |
5.4K |
| 14:00 |
6,800.96 |
6,802.30 |
6,800.88 |
6,802.30 |
7.3K |
| 14:01 |
6,802.17 |
6,802.57 |
6,802.17 |
6,802.24 |
6.6K |
| 14:02 |
6,802.24 |
6,803.37 |
6,802.24 |
6,803.37 |
2.2K |
| 14:03 |
6,803.37 |
6,803.47 |
6,803.35 |
6,803.35 |
2.1K |
| 14:04 |
6,803.35 |
6,803.60 |
6,803.35 |
6,803.35 |
1.8K |
| 14:05 |
6,803.28 |
6,804.83 |
6,802.76 |
6,804.83 |
8.5K |
| 14:06 |
6,805.58 |
6,809.14 |
6,805.58 |
6,809.14 |
12.5K |
| 14:07 |
6,809.14 |
6,809.66 |
6,808.37 |
6,808.65 |
12.9K |
| 14:08 |
6,808.65 |
6,808.65 |
6,807.87 |
6,808.22 |
2.8K |
| 14:09 |
6,808.61 |
6,809.75 |
6,808.58 |
6,809.75 |
4.1K |
| 14:10 |
6,809.24 |
6,809.24 |
6,808.66 |
6,808.66 |
4.0K |
| 14:11 |
6,809.07 |
6,809.25 |
6,808.39 |
6,808.39 |
7.6K |
| 14:12 |
6,808.07 |
6,808.07 |
6,807.64 |
6,807.70 |
2.8K |
| 14:13 |
6,808.86 |
6,809.79 |
6,808.86 |
6,809.79 |
35.9K |
| 14:14 |
6,810.18 |
6,810.18 |
6,808.95 |
6,809.34 |
13.9K |
| 14:15 |
6,810.11 |
6,811.11 |
6,810.11 |
6,811.11 |
9.3K |
| 14:16 |
6,811.02 |
6,811.26 |
6,811.02 |
6,811.08 |
2.9K |
| 14:17 |
6,810.89 |
6,810.99 |
6,810.79 |
6,810.79 |
5.0K |
| 14:18 |
6,810.57 |
6,811.15 |
6,810.57 |
6,810.95 |
4.2K |
| 14:19 |
6,810.83 |
6,811.09 |
6,810.23 |
6,810.23 |
6.7K |
| 14:20 |
6,810.23 |
6,811.31 |
6,809.98 |
6,811.31 |
3.7K |
| 14:21 |
6,811.31 |
6,812.84 |
6,811.31 |
6,812.84 |
4.7K |
| 14:22 |
6,812.53 |
6,812.53 |
6,811.87 |
6,811.87 |
13.6K |
| 14:23 |
6,811.87 |
6,811.87 |
6,811.44 |
6,811.44 |
4.5K |
| 14:24 |
6,811.76 |
6,811.76 |
6,811.43 |
6,811.56 |
2.7K |
| 14:25 |
6,811.44 |
6,811.44 |
6,811.13 |
6,811.38 |
5.6K |
| 14:26 |
6,811.13 |
6,811.15 |
6,811.06 |
6,811.15 |
4.5K |
| 14:27 |
6,811.15 |
6,811.25 |
6,811.15 |
6,811.22 |
3.5K |
| 14:28 |
6,810.33 |
6,810.39 |
6,810.26 |
6,810.26 |
8.8K |
| 14:29 |
6,809.87 |
6,811.54 |
6,809.87 |
6,811.54 |
11.6K |
| 14:30 |
6,811.35 |
6,811.79 |
6,810.97 |
6,811.08 |
11.1K |
| 14:31 |
6,811.25 |
6,811.25 |
6,810.43 |
6,810.43 |
2.8K |
| 14:32 |
6,810.91 |
6,812.74 |
6,810.91 |
6,812.74 |
18.3K |
| 14:33 |
6,813.58 |
6,814.33 |
6,813.58 |
6,814.33 |
10.3K |
| 14:34 |
6,813.84 |
6,814.97 |
6,813.84 |
6,814.88 |
16.6K |
| 14:35 |
6,813.84 |
6,813.84 |
6,812.43 |
6,812.81 |
7.1K |
| 14:36 |
6,812.83 |
6,812.97 |
6,812.16 |
6,812.32 |
111.9K |
| 14:37 |
6,811.93 |
6,811.93 |
6,810.67 |
6,811.87 |
13.1K |
| 14:38 |
6,811.74 |
6,811.74 |
6,811.38 |
6,811.38 |
65.5K |
| 14:39 |
6,810.73 |
6,810.81 |
6,809.58 |
6,809.58 |
7.5K |
| 14:40 |
6,809.77 |
6,809.89 |
6,809.37 |
6,809.45 |
2.8K |
| 14:41 |
6,809.26 |
6,809.97 |
6,809.19 |
6,809.97 |
10.0K |
| 14:42 |
6,810.03 |
6,810.38 |
6,810.03 |
6,810.38 |
3.4K |
| 14:43 |
6,810.50 |
6,810.99 |
6,809.50 |
6,810.99 |
12.8K |
| 14:44 |
6,810.99 |
6,811.66 |
6,810.99 |
6,811.33 |
5.1K |
| 14:45 |
6,811.33 |
6,812.39 |
6,811.33 |
6,812.39 |
7.0K |
| 14:46 |
6,812.67 |
6,812.94 |
6,812.61 |
6,812.94 |
9.2K |
| 14:47 |
6,813.12 |
6,813.12 |
6,812.79 |
6,812.95 |
6.6K |
| 14:48 |
6,813.00 |
6,813.66 |
6,813.00 |
6,813.66 |
11.2K |
| 14:49 |
6,815.06 |
6,815.43 |
6,815.04 |
6,815.43 |
9.3K |
| 14:50 |
6,815.68 |
6,816.51 |
6,815.68 |
6,816.51 |
11.7K |
| 14:51 |
6,816.08 |
6,816.51 |
6,816.08 |
6,816.23 |
8.4K |
| 14:52 |
6,816.22 |
6,816.43 |
6,816.16 |
6,816.43 |
9.7K |
| 14:53 |
6,816.31 |
6,816.31 |
6,815.34 |
6,815.34 |
7.3K |
| 14:54 |
6,814.35 |
6,814.35 |
6,811.10 |
6,811.10 |
17.0K |
| 14:55 |
6,811.56 |
6,811.56 |
6,809.21 |
6,809.21 |
9.3K |
| 14:56 |
6,809.99 |
6,810.80 |
6,809.99 |
6,810.80 |
7.9K |
| 14:57 |
6,810.73 |
6,811.57 |
6,810.73 |
6,811.57 |
8.6K |
| 14:58 |
6,811.12 |
6,811.30 |
6,811.11 |
6,811.30 |
6.1K |
| 14:59 |
6,811.23 |
6,812.24 |
6,811.23 |
6,811.92 |
14.3K |
| 15:00 |
6,811.77 |
6,811.77 |
6,809.30 |
6,810.85 |
19.5K |
| 15:01 |
6,810.72 |
6,810.79 |
6,809.67 |
6,809.67 |
5.6K |
| 15:02 |
6,809.37 |
6,809.37 |
6,808.26 |
6,808.26 |
4.9K |
| 15:03 |
6,808.20 |
6,810.60 |
6,808.20 |
6,810.60 |
14.7K |
| 15:04 |
6,811.02 |
6,811.02 |
6,810.59 |
6,810.71 |
6.1K |
| 15:05 |
6,809.68 |
6,810.53 |
6,809.68 |
6,810.53 |
13.6K |
| 15:06 |
6,810.53 |
6,810.53 |
6,809.54 |
6,809.54 |
3.9K |
| 15:07 |
6,809.60 |
6,809.81 |
6,809.60 |
6,809.76 |
7.7K |
| 15:08 |
6,809.64 |
6,809.65 |
6,809.46 |
6,809.46 |
10.0K |
| 15:09 |
6,809.27 |
6,809.67 |
6,809.27 |
6,809.49 |
5.5K |
| 15:10 |
6,809.24 |
6,809.85 |
6,808.34 |
6,809.81 |
11.0K |
| 15:11 |
6,809.77 |
6,810.04 |
6,809.77 |
6,810.04 |
6.3K |
| 15:12 |
6,810.04 |
6,810.10 |
6,808.49 |
6,808.49 |
7.6K |
| 15:13 |
6,807.65 |
6,807.65 |
6,806.06 |
6,806.06 |
10.2K |
| 15:14 |
6,806.64 |
6,806.64 |
6,806.25 |
6,806.25 |
5.2K |
| 15:15 |
6,806.25 |
6,806.25 |
6,804.96 |
6,805.46 |
8.0K |
| 15:16 |
6,805.27 |
6,806.37 |
6,805.27 |
6,806.37 |
10.7K |
| 15:17 |
6,806.58 |
6,806.58 |
6,806.07 |
6,806.18 |
6.4K |
| 15:18 |
6,805.88 |
6,805.88 |
6,804.92 |
6,805.00 |
10.3K |
| 15:19 |
6,806.25 |
6,806.25 |
6,805.33 |
6,805.33 |
3.4K |
| 15:20 |
6,805.02 |
6,805.86 |
6,805.02 |
6,805.84 |
10.4K |
| 15:21 |
6,805.79 |
6,806.96 |
6,805.79 |
6,806.96 |
19.0K |
| 15:22 |
6,807.15 |
6,807.15 |
6,806.52 |
6,806.72 |
11.5K |
| 15:23 |
6,806.81 |
6,807.03 |
6,806.51 |
6,806.51 |
14.7K |
| 15:24 |
6,806.33 |
6,806.33 |
6,804.78 |
6,804.78 |
9.3K |
| 15:25 |
6,804.64 |
6,805.71 |
6,804.32 |
6,805.71 |
9.9K |
| 15:26 |
6,805.32 |
6,805.88 |
6,805.32 |
6,805.48 |
8.6K |
| 15:27 |
6,805.23 |
6,805.49 |
6,805.20 |
6,805.21 |
17.5K |
| 15:28 |
6,804.92 |
6,804.92 |
6,804.17 |
6,804.17 |
13.2K |
| 15:29 |
6,804.24 |
6,804.24 |
6,802.07 |
6,802.07 |
9.9K |
| 15:30 |
6,800.88 |
6,801.06 |
6,799.42 |
6,799.42 |
46.4K |
| 15:31 |
6,798.67 |
6,798.67 |
6,797.14 |
6,797.14 |
12.7K |
| 15:32 |
6,797.69 |
6,797.69 |
6,796.21 |
6,796.21 |
31.9K |
| 15:33 |
6,796.07 |
6,796.07 |
6,795.57 |
6,795.59 |
16.7K |
| 15:34 |
6,795.53 |
6,796.54 |
6,794.86 |
6,795.35 |
14.6K |
| 15:35 |
6,795.16 |
6,795.16 |
6,793.19 |
6,793.19 |
14.3K |
| 15:36 |
6,793.20 |
6,793.20 |
6,791.12 |
6,791.12 |
12.4K |
| 15:37 |
6,791.03 |
6,792.64 |
6,791.03 |
6,792.64 |
17.6K |
| 15:38 |
6,792.64 |
6,792.64 |
6,791.52 |
6,791.52 |
10.5K |
| 15:39 |
6,790.87 |
6,790.93 |
6,789.63 |
6,790.93 |
22.6K |
| 15:40 |
6,790.87 |
6,791.16 |
6,790.21 |
6,791.16 |
18.1K |
| 15:41 |
6,791.27 |
6,793.16 |
6,791.27 |
6,793.16 |
13.1K |
| 15:42 |
6,792.96 |
6,792.96 |
6,790.80 |
6,791.76 |
25.8K |
| 15:43 |
6,791.81 |
6,792.81 |
6,791.81 |
6,792.81 |
10.0K |
| 15:44 |
6,792.75 |
6,793.44 |
6,792.75 |
6,793.44 |
12.8K |
| 15:45 |
6,792.54 |
6,794.62 |
6,792.54 |
6,794.62 |
23.7K |
| 15:46 |
6,794.44 |
6,794.62 |
6,794.28 |
6,794.28 |
12.5K |
| 15:47 |
6,794.21 |
6,795.41 |
6,794.21 |
6,795.41 |
21.5K |
| 15:48 |
6,795.03 |
6,795.87 |
6,794.63 |
6,794.63 |
21.1K |
| 15:49 |
6,795.04 |
6,795.04 |
6,793.89 |
6,793.89 |
15.6K |
| 15:50 |
6,793.03 |
6,798.29 |
6,793.03 |
6,798.29 |
135.6K |
| 15:51 |
6,798.10 |
6,798.61 |
6,798.09 |
6,798.53 |
50.9K |
| 15:52 |
6,797.63 |
6,798.83 |
6,797.63 |
6,798.83 |
40.4K |
| 15:53 |
6,797.13 |
6,798.29 |
6,796.72 |
6,798.29 |
44.8K |
| 15:54 |
6,798.57 |
6,798.57 |
6,797.97 |
6,798.48 |
60.3K |
| 15:55 |
6,796.02 |
6,796.02 |
6,793.56 |
6,793.98 |
71.2K |
| 15:56 |
6,791.13 |
6,794.14 |
6,791.13 |
6,792.86 |
96.1K |
| 15:57 |
6,793.14 |
6,793.14 |
6,790.32 |
6,790.32 |
103.0K |
| 15:58 |
6,790.87 |
6,792.49 |
6,790.87 |
6,791.96 |
149.9K |
| 15:59 |
6,792.50 |
6,796.47 |
6,791.86 |
6,796.47 |
172.2K |
| 16:00 |
6,797.44 |
6,797.76 |
6,797.44 |
6,797.76 |
8,958.3K |
| 16:01 |
6,797.76 |
6,797.76 |
6,797.76 |
6,797.76 |
4.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|