時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
6,618.53 |
6,618.53 |
6,609.60 |
6,609.60 |
69.9K |
09:31 |
6,609.60 |
6,610.75 |
6,607.84 |
6,610.75 |
25.5K |
09:32 |
6,613.86 |
6,615.06 |
6,613.26 |
6,615.06 |
8.3K |
09:33 |
6,615.06 |
6,619.22 |
6,615.06 |
6,619.22 |
4.4K |
09:34 |
6,620.00 |
6,620.37 |
6,620.00 |
6,620.18 |
4.0K |
09:35 |
6,619.02 |
6,619.03 |
6,617.46 |
6,617.46 |
18.1K |
09:36 |
6,617.75 |
6,618.13 |
6,617.47 |
6,617.47 |
6.3K |
09:37 |
6,617.72 |
6,618.59 |
6,617.19 |
6,617.19 |
4.6K |
09:38 |
6,617.71 |
6,620.06 |
6,617.71 |
6,619.69 |
4.0K |
09:39 |
6,621.50 |
6,621.50 |
6,619.39 |
6,619.39 |
3.6K |
09:40 |
6,619.60 |
6,623.55 |
6,619.60 |
6,623.55 |
11.3K |
09:41 |
6,623.79 |
6,624.18 |
6,621.81 |
6,621.81 |
14.7K |
09:42 |
6,621.61 |
6,621.61 |
6,619.66 |
6,619.66 |
3.0K |
09:43 |
6,620.79 |
6,620.79 |
6,617.44 |
6,617.94 |
5.0K |
09:44 |
6,617.55 |
6,619.79 |
6,617.55 |
6,619.40 |
6.3K |
09:45 |
6,619.16 |
6,626.85 |
6,619.16 |
6,626.85 |
5.3K |
09:46 |
6,627.18 |
6,628.13 |
6,626.94 |
6,628.13 |
5.6K |
09:47 |
6,628.91 |
6,631.26 |
6,628.91 |
6,631.26 |
9.5K |
09:48 |
6,632.38 |
6,633.14 |
6,632.38 |
6,632.41 |
7.1K |
09:49 |
6,632.41 |
6,633.69 |
6,632.41 |
6,633.01 |
5.3K |
09:50 |
6,634.44 |
6,634.44 |
6,632.09 |
6,632.09 |
6.2K |
09:51 |
6,631.66 |
6,631.66 |
6,630.21 |
6,630.21 |
7.6K |
09:52 |
6,629.44 |
6,630.38 |
6,628.74 |
6,628.74 |
15.6K |
09:53 |
6,628.74 |
6,629.75 |
6,628.74 |
6,629.57 |
2.5K |
09:54 |
6,628.76 |
6,628.76 |
6,627.54 |
6,628.43 |
4.0K |
09:55 |
6,628.90 |
6,629.57 |
6,628.90 |
6,629.32 |
4.7K |
09:56 |
6,626.42 |
6,626.42 |
6,624.56 |
6,624.56 |
13.3K |
09:57 |
6,625.26 |
6,625.26 |
6,625.13 |
6,625.18 |
6.6K |
09:58 |
6,624.80 |
6,625.72 |
6,624.76 |
6,625.72 |
3.2K |
09:59 |
6,625.85 |
6,626.36 |
6,625.85 |
6,626.34 |
1.9K |
10:00 |
6,626.71 |
6,630.10 |
6,626.71 |
6,630.10 |
17.4K |
10:01 |
6,630.13 |
6,630.13 |
6,629.08 |
6,629.25 |
5.6K |
10:02 |
6,627.85 |
6,628.90 |
6,627.74 |
6,627.93 |
8.1K |
10:03 |
6,626.76 |
6,626.94 |
6,626.32 |
6,626.32 |
14.6K |
10:04 |
6,626.47 |
6,626.94 |
6,626.47 |
6,626.75 |
2.9K |
10:05 |
6,628.34 |
6,628.46 |
6,627.52 |
6,627.64 |
6.2K |
10:06 |
6,630.21 |
6,632.78 |
6,630.21 |
6,632.78 |
16.4K |
10:07 |
6,633.38 |
6,636.19 |
6,633.38 |
6,636.19 |
13.9K |
10:08 |
6,636.58 |
6,640.24 |
6,636.58 |
6,640.18 |
5.9K |
10:09 |
6,639.92 |
6,639.92 |
6,638.70 |
6,638.84 |
5.5K |
10:10 |
6,641.38 |
6,641.97 |
6,640.73 |
6,641.97 |
9.6K |
10:11 |
6,642.46 |
6,643.62 |
6,642.46 |
6,643.47 |
2.7K |
10:12 |
6,641.95 |
6,641.95 |
6,641.54 |
6,641.79 |
5.9K |
10:13 |
6,641.40 |
6,641.43 |
6,640.68 |
6,640.68 |
4.4K |
10:14 |
6,641.19 |
6,641.19 |
6,640.21 |
6,640.41 |
4.1K |
10:15 |
6,640.28 |
6,640.43 |
6,640.13 |
6,640.13 |
19.5K |
10:16 |
6,641.47 |
6,643.16 |
6,641.47 |
6,643.16 |
6.7K |
10:17 |
6,644.18 |
6,644.43 |
6,643.83 |
6,644.22 |
2.8K |
10:18 |
6,644.22 |
6,644.22 |
6,643.51 |
6,643.66 |
3.9K |
10:19 |
6,643.04 |
6,643.56 |
6,641.75 |
6,641.75 |
11.0K |
10:20 |
6,641.94 |
6,641.94 |
6,640.66 |
6,640.66 |
3.0K |
10:21 |
6,641.54 |
6,642.92 |
6,641.54 |
6,642.83 |
13.3K |
10:22 |
6,642.83 |
6,643.22 |
6,642.83 |
6,643.06 |
3.8K |
10:23 |
6,642.92 |
6,643.57 |
6,642.92 |
6,643.57 |
5.5K |
10:24 |
6,643.57 |
6,643.57 |
6,643.57 |
6,643.57 |
1.8K |
10:25 |
6,643.63 |
6,643.63 |
6,641.76 |
6,641.76 |
14.6K |
10:26 |
6,640.42 |
6,643.33 |
6,640.42 |
6,642.20 |
8.9K |
10:27 |
6,643.67 |
6,643.67 |
6,643.01 |
6,643.01 |
5.5K |
10:28 |
6,642.69 |
6,642.69 |
6,639.37 |
6,639.37 |
10.3K |
10:29 |
6,639.74 |
6,639.74 |
6,637.54 |
6,637.54 |
6.1K |
10:30 |
6,637.54 |
6,638.50 |
6,637.35 |
6,638.06 |
5.8K |
10:31 |
6,638.00 |
6,638.63 |
6,638.00 |
6,638.63 |
2.0K |
10:32 |
6,639.07 |
6,639.07 |
6,638.10 |
6,638.10 |
20.8K |
10:33 |
6,636.49 |
6,636.49 |
6,634.01 |
6,634.01 |
11.8K |
10:34 |
6,633.25 |
6,633.25 |
6,629.67 |
6,629.67 |
14.7K |
10:35 |
6,629.98 |
6,630.51 |
6,629.98 |
6,630.51 |
7.5K |
10:36 |
6,632.64 |
6,633.94 |
6,632.64 |
6,633.94 |
8.4K |
10:37 |
6,634.33 |
6,635.71 |
6,634.33 |
6,635.71 |
3.9K |
10:38 |
6,635.77 |
6,635.77 |
6,634.76 |
6,634.76 |
5.9K |
10:39 |
6,634.95 |
6,634.95 |
6,634.74 |
6,634.74 |
4.0K |
10:40 |
6,633.96 |
6,634.64 |
6,633.72 |
6,634.24 |
12.5K |
10:41 |
6,634.06 |
6,634.51 |
6,634.06 |
6,634.51 |
3.3K |
10:42 |
6,634.39 |
6,634.85 |
6,634.39 |
6,634.85 |
3.3K |
10:43 |
6,634.85 |
6,635.24 |
6,633.18 |
6,633.18 |
8.9K |
10:44 |
6,630.76 |
6,630.81 |
6,630.63 |
6,630.63 |
14.4K |
10:45 |
6,630.00 |
6,630.00 |
6,629.18 |
6,629.32 |
3.8K |
10:46 |
6,629.46 |
6,629.52 |
6,628.64 |
6,628.64 |
7.1K |
10:47 |
6,628.41 |
6,628.41 |
6,626.98 |
6,627.04 |
3.8K |
10:48 |
6,625.46 |
6,625.71 |
6,622.91 |
6,622.91 |
5.4K |
10:49 |
6,623.10 |
6,623.10 |
6,621.52 |
6,621.52 |
5.9K |
10:50 |
6,621.40 |
6,621.79 |
6,619.42 |
6,619.42 |
6.4K |
10:51 |
6,619.17 |
6,620.64 |
6,618.51 |
6,618.51 |
7.1K |
10:52 |
6,618.20 |
6,618.85 |
6,617.84 |
6,617.84 |
4.4K |
10:53 |
6,618.22 |
6,618.22 |
6,616.36 |
6,616.36 |
4.5K |
10:54 |
6,616.36 |
6,616.97 |
6,616.36 |
6,616.91 |
2.9K |
10:55 |
6,618.15 |
6,618.41 |
6,617.02 |
6,618.31 |
18.7K |
10:56 |
6,618.70 |
6,619.87 |
6,618.70 |
6,619.87 |
5.5K |
10:57 |
6,620.06 |
6,621.82 |
6,620.06 |
6,621.82 |
4.0K |
10:58 |
6,622.21 |
6,622.89 |
6,622.21 |
6,622.37 |
2.0K |
10:59 |
6,621.98 |
6,621.98 |
6,620.61 |
6,620.61 |
4.2K |
11:00 |
6,620.49 |
6,620.49 |
6,618.80 |
6,619.70 |
12.4K |
11:01 |
6,619.70 |
6,620.15 |
6,619.70 |
6,620.15 |
1.8K |
11:02 |
6,619.96 |
6,621.61 |
6,619.96 |
6,621.61 |
5.9K |
11:03 |
6,622.20 |
6,622.20 |
6,620.71 |
6,620.71 |
5.4K |
11:04 |
6,621.03 |
6,621.03 |
6,619.77 |
6,619.89 |
5.9K |
11:05 |
6,617.76 |
6,617.76 |
6,616.24 |
6,616.88 |
12.3K |
11:06 |
6,616.51 |
6,616.51 |
6,614.45 |
6,614.45 |
4.2K |
11:07 |
6,613.18 |
6,613.18 |
6,612.27 |
6,612.60 |
6.1K |
11:08 |
6,613.49 |
6,613.49 |
6,612.41 |
6,612.77 |
24.2K |
11:09 |
6,614.46 |
6,617.29 |
6,614.46 |
6,617.29 |
6.7K |
11:10 |
6,618.12 |
6,619.68 |
6,618.12 |
6,619.68 |
8.0K |
11:11 |
6,619.80 |
6,621.67 |
6,619.80 |
6,621.67 |
5.4K |
11:12 |
6,622.59 |
6,624.00 |
6,622.59 |
6,624.00 |
3.9K |
11:13 |
6,623.61 |
6,623.99 |
6,621.82 |
6,621.82 |
9.5K |
11:14 |
6,622.08 |
6,622.08 |
6,621.45 |
6,621.72 |
2.2K |
11:15 |
6,621.84 |
6,621.84 |
6,620.26 |
6,620.26 |
2.9K |
11:16 |
6,620.64 |
6,621.14 |
6,620.64 |
6,621.01 |
4.7K |
11:17 |
6,620.36 |
6,620.76 |
6,620.36 |
6,620.76 |
5.0K |
11:18 |
6,620.57 |
6,620.57 |
6,619.55 |
6,619.81 |
4.5K |
11:19 |
6,619.93 |
6,620.13 |
6,619.74 |
6,620.01 |
2.7K |
11:20 |
6,620.05 |
6,620.66 |
6,620.05 |
6,620.66 |
4.1K |
11:21 |
6,620.92 |
6,621.26 |
6,620.92 |
6,621.18 |
2.5K |
11:22 |
6,621.17 |
6,621.31 |
6,620.97 |
6,621.31 |
2.0K |
11:23 |
6,620.88 |
6,621.45 |
6,620.88 |
6,621.39 |
2.9K |
11:24 |
6,621.39 |
6,621.39 |
6,620.75 |
6,620.75 |
1.7K |
11:25 |
6,620.95 |
6,622.22 |
6,620.75 |
6,622.22 |
4.9K |
11:26 |
6,622.89 |
6,623.40 |
6,622.52 |
6,623.40 |
4.2K |
11:27 |
6,623.57 |
6,627.29 |
6,623.57 |
6,627.29 |
12.0K |
11:28 |
6,626.87 |
6,627.00 |
6,626.87 |
6,626.88 |
16.0K |
11:29 |
6,627.40 |
6,628.43 |
6,627.40 |
6,628.43 |
7.7K |
11:30 |
6,628.41 |
6,629.08 |
6,628.41 |
6,628.89 |
14.6K |
11:31 |
6,628.57 |
6,628.57 |
6,628.06 |
6,628.06 |
9.6K |
11:32 |
6,628.25 |
6,628.55 |
6,628.25 |
6,628.51 |
13.1K |
11:33 |
6,628.66 |
6,631.51 |
6,628.66 |
6,631.51 |
10.8K |
11:34 |
6,630.87 |
6,630.88 |
6,630.56 |
6,630.56 |
4.0K |
11:35 |
6,630.33 |
6,630.67 |
6,630.33 |
6,630.67 |
2.3K |
11:36 |
6,630.16 |
6,630.40 |
6,630.16 |
6,630.27 |
5.4K |
11:37 |
6,629.39 |
6,629.39 |
6,627.94 |
6,627.94 |
15.7K |
11:38 |
6,627.70 |
6,630.88 |
6,627.70 |
6,630.86 |
21.9K |
11:39 |
6,630.86 |
6,633.03 |
6,630.86 |
6,633.03 |
5.1K |
11:40 |
6,633.52 |
6,634.89 |
6,633.52 |
6,634.89 |
6.3K |
11:41 |
6,634.69 |
6,636.16 |
6,634.69 |
6,635.82 |
5.2K |
11:42 |
6,635.94 |
6,636.56 |
6,635.94 |
6,636.56 |
4.5K |
11:43 |
6,636.56 |
6,636.72 |
6,636.56 |
6,636.72 |
1.8K |
11:44 |
6,636.63 |
6,637.37 |
6,636.63 |
6,637.31 |
10.3K |
11:45 |
6,637.31 |
6,637.58 |
6,637.31 |
6,637.58 |
1.8K |
11:46 |
6,637.45 |
6,637.45 |
6,636.87 |
6,636.87 |
4.0K |
11:47 |
6,636.48 |
6,637.33 |
6,636.48 |
6,637.33 |
3.5K |
11:48 |
6,637.33 |
6,637.45 |
6,637.25 |
6,637.25 |
2.2K |
11:49 |
6,637.25 |
6,638.21 |
6,636.88 |
6,638.21 |
6.7K |
11:50 |
6,638.33 |
6,639.23 |
6,638.33 |
6,639.23 |
3.2K |
11:51 |
6,639.23 |
6,639.42 |
6,639.23 |
6,639.42 |
1.2K |
11:52 |
6,639.85 |
6,639.90 |
6,639.78 |
6,639.90 |
3.8K |
11:53 |
6,640.34 |
6,644.60 |
6,640.34 |
6,644.60 |
14.2K |
11:54 |
6,644.60 |
6,644.60 |
6,642.53 |
6,642.53 |
5.8K |
11:55 |
6,642.72 |
6,642.72 |
6,641.32 |
6,641.32 |
5.9K |
11:56 |
6,641.32 |
6,641.32 |
6,640.56 |
6,640.56 |
1.6K |
11:57 |
6,640.69 |
6,640.69 |
6,639.97 |
6,639.97 |
4.4K |
11:58 |
6,638.48 |
6,639.96 |
6,638.48 |
6,639.96 |
7.0K |
11:59 |
6,640.04 |
6,640.36 |
6,639.85 |
6,640.23 |
2.4K |
12:00 |
6,639.67 |
6,639.67 |
6,639.12 |
6,639.40 |
7.5K |
12:01 |
6,639.40 |
6,639.40 |
6,639.01 |
6,639.01 |
0.9K |
12:02 |
6,638.98 |
6,640.27 |
6,638.98 |
6,640.27 |
4.0K |
12:03 |
6,640.66 |
6,640.66 |
6,640.47 |
6,640.47 |
3.2K |
12:04 |
6,640.47 |
6,640.79 |
6,640.47 |
6,640.79 |
1.7K |
12:05 |
6,640.79 |
6,641.17 |
6,640.79 |
6,641.17 |
1.6K |
12:06 |
6,641.17 |
6,641.17 |
6,640.99 |
6,640.99 |
2.8K |
12:07 |
6,641.12 |
6,641.45 |
6,641.12 |
6,641.36 |
1.3K |
12:08 |
6,641.11 |
6,641.24 |
6,641.05 |
6,641.24 |
1.8K |
12:09 |
6,641.05 |
6,641.05 |
6,640.71 |
6,640.71 |
4.3K |
12:10 |
6,640.16 |
6,640.16 |
6,638.10 |
6,638.55 |
15.5K |
12:11 |
6,638.61 |
6,638.61 |
6,634.50 |
6,634.50 |
11.8K |
12:12 |
6,633.91 |
6,633.91 |
6,632.66 |
6,632.66 |
7.1K |
12:13 |
6,633.17 |
6,633.17 |
6,632.79 |
6,632.91 |
2.8K |
12:14 |
6,633.04 |
6,633.17 |
6,633.04 |
6,633.09 |
2.4K |
12:15 |
6,633.39 |
6,634.17 |
6,633.39 |
6,634.17 |
6.0K |
12:16 |
6,634.17 |
6,635.03 |
6,634.17 |
6,635.03 |
1.7K |
12:17 |
6,635.42 |
6,635.42 |
6,634.07 |
6,634.07 |
1.8K |
12:18 |
6,634.14 |
6,634.14 |
6,633.95 |
6,634.14 |
2.1K |
12:19 |
6,634.08 |
6,634.28 |
6,633.89 |
6,634.28 |
2.2K |
12:20 |
6,633.95 |
6,633.95 |
6,633.76 |
6,633.95 |
8.8K |
12:21 |
6,633.95 |
6,634.39 |
6,633.95 |
6,634.39 |
1.3K |
12:22 |
6,634.08 |
6,634.95 |
6,634.08 |
6,634.95 |
4.8K |
12:23 |
6,635.11 |
6,635.87 |
6,635.11 |
6,635.87 |
1.0K |
12:24 |
6,635.87 |
6,636.02 |
6,635.52 |
6,635.52 |
1.8K |
12:25 |
6,635.52 |
6,635.52 |
6,635.20 |
6,635.46 |
1.6K |
12:26 |
6,635.07 |
6,635.07 |
6,633.15 |
6,633.15 |
11.6K |
12:27 |
6,633.39 |
6,633.64 |
6,632.92 |
6,633.64 |
6.4K |
12:28 |
6,633.64 |
6,633.64 |
6,632.81 |
6,632.93 |
3.3K |
12:29 |
6,633.13 |
6,633.13 |
6,633.13 |
6,633.13 |
2.1K |
12:30 |
6,633.00 |
6,633.19 |
6,633.00 |
6,633.19 |
3.3K |
12:31 |
6,632.99 |
6,632.99 |
6,631.52 |
6,631.58 |
11.4K |
12:32 |
6,631.19 |
6,632.34 |
6,631.19 |
6,632.34 |
1.6K |
12:33 |
6,632.47 |
6,632.47 |
6,631.82 |
6,631.87 |
9.6K |
12:34 |
6,631.87 |
6,633.04 |
6,631.87 |
6,633.04 |
3.6K |
12:35 |
6,633.42 |
6,634.84 |
6,633.42 |
6,634.84 |
4.3K |
12:36 |
6,634.71 |
6,634.90 |
6,634.70 |
6,634.70 |
0.7K |
12:37 |
6,634.52 |
6,634.52 |
6,634.26 |
6,634.39 |
4.6K |
12:38 |
6,634.58 |
6,634.70 |
6,634.51 |
6,634.57 |
1.7K |
12:39 |
6,634.96 |
6,635.81 |
6,634.96 |
6,635.81 |
6.5K |
12:40 |
6,636.75 |
6,638.37 |
6,636.75 |
6,638.37 |
3.2K |
12:41 |
6,638.17 |
6,640.17 |
6,638.17 |
6,640.17 |
2.3K |
12:42 |
6,639.91 |
6,640.03 |
6,639.91 |
6,640.03 |
0.6K |
12:43 |
6,640.03 |
6,640.44 |
6,640.03 |
6,640.44 |
0.5K |
12:44 |
6,640.24 |
6,640.44 |
6,640.24 |
6,640.37 |
0.7K |
12:45 |
6,640.50 |
6,641.66 |
6,640.11 |
6,641.66 |
6.1K |
12:46 |
6,641.66 |
6,642.60 |
6,641.66 |
6,642.60 |
11.7K |
12:47 |
6,642.28 |
6,642.78 |
6,642.28 |
6,642.76 |
1.3K |
12:48 |
6,642.61 |
6,642.61 |
6,642.48 |
6,642.48 |
6.4K |
12:49 |
6,642.05 |
6,642.18 |
6,642.05 |
6,642.12 |
5.2K |
12:50 |
6,642.17 |
6,643.29 |
6,642.17 |
6,642.94 |
7.7K |
12:51 |
6,642.81 |
6,642.89 |
6,642.81 |
6,642.89 |
1.4K |
12:52 |
6,642.89 |
6,643.07 |
6,642.89 |
6,643.07 |
3.9K |
12:53 |
6,643.41 |
6,643.41 |
6,643.22 |
6,643.22 |
3.4K |
12:54 |
6,643.02 |
6,643.43 |
6,643.02 |
6,643.43 |
0.7K |
12:55 |
6,644.19 |
6,644.21 |
6,640.38 |
6,640.38 |
31.6K |
12:56 |
6,640.38 |
6,640.38 |
6,639.93 |
6,639.99 |
8.4K |
12:57 |
6,640.96 |
6,640.96 |
6,640.33 |
6,640.33 |
3.3K |
12:58 |
6,639.94 |
6,640.66 |
6,639.94 |
6,640.66 |
3.8K |
12:59 |
6,640.98 |
6,640.98 |
6,640.53 |
6,640.98 |
2.4K |
13:00 |
6,640.98 |
6,642.17 |
6,640.98 |
6,641.78 |
5.2K |
13:01 |
6,642.62 |
6,642.88 |
6,642.44 |
6,642.88 |
5.3K |
13:02 |
6,642.88 |
6,643.39 |
6,642.75 |
6,643.39 |
3.1K |
13:03 |
6,642.59 |
6,643.37 |
6,642.59 |
6,643.31 |
3.8K |
13:04 |
6,643.15 |
6,643.27 |
6,642.89 |
6,642.89 |
5.3K |
13:05 |
6,643.50 |
6,643.50 |
6,643.15 |
6,643.15 |
2.5K |
13:06 |
6,643.15 |
6,643.82 |
6,643.15 |
6,643.82 |
5.7K |
13:07 |
6,643.46 |
6,643.85 |
6,643.46 |
6,643.46 |
3.3K |
13:08 |
6,643.65 |
6,644.53 |
6,643.65 |
6,644.53 |
4.5K |
13:09 |
6,644.53 |
6,644.53 |
6,643.91 |
6,644.07 |
7.8K |
13:10 |
6,643.87 |
6,643.87 |
6,642.30 |
6,643.25 |
11.0K |
13:11 |
6,643.12 |
6,643.12 |
6,642.00 |
6,642.00 |
2.7K |
13:12 |
6,642.58 |
6,642.58 |
6,641.95 |
6,641.98 |
4.7K |
13:13 |
6,642.37 |
6,642.37 |
6,641.79 |
6,641.79 |
2.2K |
13:14 |
6,641.79 |
6,642.43 |
6,641.79 |
6,642.23 |
3.6K |
13:15 |
6,642.23 |
6,643.78 |
6,642.23 |
6,643.78 |
4.5K |
13:16 |
6,642.59 |
6,642.79 |
6,642.31 |
6,642.36 |
2.9K |
13:17 |
6,642.16 |
6,644.35 |
6,642.16 |
6,643.96 |
8.5K |
13:18 |
6,644.04 |
6,645.80 |
6,644.04 |
6,645.80 |
3.5K |
13:19 |
6,645.80 |
6,645.80 |
6,644.65 |
6,644.80 |
5.3K |
13:20 |
6,644.89 |
6,645.03 |
6,643.94 |
6,643.97 |
3.4K |
13:21 |
6,644.22 |
6,644.22 |
6,643.48 |
6,643.68 |
2.9K |
13:22 |
6,644.51 |
6,645.20 |
6,644.51 |
6,645.20 |
4.1K |
13:23 |
6,644.74 |
6,644.74 |
6,644.18 |
6,644.18 |
9.2K |
13:24 |
6,644.57 |
6,644.84 |
6,644.55 |
6,644.84 |
2.9K |
13:25 |
6,644.84 |
6,645.09 |
6,643.88 |
6,643.88 |
3.5K |
13:26 |
6,643.84 |
6,643.84 |
6,643.37 |
6,643.37 |
4.7K |
13:27 |
6,643.37 |
6,643.37 |
6,643.37 |
6,643.37 |
0.2K |
13:28 |
6,643.76 |
6,644.45 |
6,643.34 |
6,644.45 |
6.3K |
13:29 |
6,644.96 |
6,645.05 |
6,644.96 |
6,645.03 |
3.7K |
13:30 |
6,645.03 |
6,645.46 |
6,644.82 |
6,645.46 |
4.1K |
13:31 |
6,644.62 |
6,645.48 |
6,644.52 |
6,645.48 |
3.7K |
13:32 |
6,645.48 |
6,645.48 |
6,645.46 |
6,645.46 |
0.6K |
13:33 |
6,645.40 |
6,645.40 |
6,644.75 |
6,644.75 |
2.8K |
13:34 |
6,644.88 |
6,644.88 |
6,644.14 |
6,644.27 |
4.2K |
13:35 |
6,644.66 |
6,644.66 |
6,643.66 |
6,643.66 |
2.6K |
13:36 |
6,644.11 |
6,644.11 |
6,643.64 |
6,643.64 |
8.7K |
13:37 |
6,643.64 |
6,643.64 |
6,643.12 |
6,643.43 |
7.0K |
13:38 |
6,643.43 |
6,643.69 |
6,643.43 |
6,643.49 |
1.6K |
13:39 |
6,643.69 |
6,643.79 |
6,643.69 |
6,643.79 |
1.6K |
13:40 |
6,643.61 |
6,643.74 |
6,642.48 |
6,642.48 |
11.3K |
13:41 |
6,642.42 |
6,642.55 |
6,642.29 |
6,642.43 |
4.7K |
13:42 |
6,642.43 |
6,642.43 |
6,642.17 |
6,642.36 |
1.4K |
13:43 |
6,642.36 |
6,642.36 |
6,641.59 |
6,641.59 |
5.3K |
13:44 |
6,641.59 |
6,641.59 |
6,641.52 |
6,641.52 |
3.0K |
13:45 |
6,641.71 |
6,641.71 |
6,641.52 |
6,641.52 |
2.7K |
13:46 |
6,642.23 |
6,642.23 |
6,640.47 |
6,640.47 |
20.7K |
13:47 |
6,640.53 |
6,640.78 |
6,640.08 |
6,640.78 |
7.9K |
13:48 |
6,641.81 |
6,642.25 |
6,641.81 |
6,642.25 |
6.5K |
13:49 |
6,642.05 |
6,642.05 |
6,641.48 |
6,641.48 |
3.3K |
13:50 |
6,641.48 |
6,641.67 |
6,641.48 |
6,641.67 |
0.6K |
13:51 |
6,641.67 |
6,642.35 |
6,641.48 |
6,641.96 |
7.7K |
13:52 |
6,642.16 |
6,642.47 |
6,642.16 |
6,642.47 |
6.8K |
13:53 |
6,641.95 |
6,642.63 |
6,641.95 |
6,642.63 |
6.9K |
13:54 |
6,642.38 |
6,642.38 |
6,642.12 |
6,642.37 |
1.5K |
13:55 |
6,642.50 |
6,642.91 |
6,642.00 |
6,642.00 |
6.4K |
13:56 |
6,642.00 |
6,642.00 |
6,641.36 |
6,641.36 |
2.5K |
13:57 |
6,641.36 |
6,641.36 |
6,640.45 |
6,640.45 |
5.0K |
13:58 |
6,640.06 |
6,640.40 |
6,640.06 |
6,640.40 |
2.6K |
13:59 |
6,640.79 |
6,640.79 |
6,639.80 |
6,639.80 |
6.0K |
14:00 |
6,639.92 |
6,639.92 |
6,639.41 |
6,639.41 |
1.5K |
14:01 |
6,638.76 |
6,639.27 |
6,638.76 |
6,639.27 |
5.8K |
14:02 |
6,639.39 |
6,639.39 |
6,638.90 |
6,638.90 |
2.1K |
14:03 |
6,638.71 |
6,639.29 |
6,638.42 |
6,638.42 |
4.1K |
14:04 |
6,638.62 |
6,638.62 |
6,638.07 |
6,638.07 |
2.7K |
14:05 |
6,638.26 |
6,638.33 |
6,638.26 |
6,638.33 |
2.0K |
14:06 |
6,638.33 |
6,638.42 |
6,637.78 |
6,637.78 |
8.2K |
14:07 |
6,637.27 |
6,637.66 |
6,637.27 |
6,637.66 |
0.9K |
14:08 |
6,636.65 |
6,637.13 |
6,636.65 |
6,637.13 |
10.5K |
14:09 |
6,637.24 |
6,637.24 |
6,637.07 |
6,637.07 |
3.8K |
14:10 |
6,636.75 |
6,636.75 |
6,636.63 |
6,636.63 |
1.2K |
14:11 |
6,636.63 |
6,636.82 |
6,636.63 |
6,636.82 |
5.6K |
14:12 |
6,636.82 |
6,637.08 |
6,635.32 |
6,635.32 |
13.7K |
14:13 |
6,635.32 |
6,635.58 |
6,634.88 |
6,634.88 |
5.9K |
14:14 |
6,634.11 |
6,634.84 |
6,634.11 |
6,634.84 |
6.5K |
14:15 |
6,634.65 |
6,634.92 |
6,634.65 |
6,634.92 |
4.5K |
14:16 |
6,634.67 |
6,634.82 |
6,633.49 |
6,633.49 |
5.6K |
14:17 |
6,633.49 |
6,634.05 |
6,633.49 |
6,634.05 |
2.2K |
14:18 |
6,634.11 |
6,636.02 |
6,634.11 |
6,636.02 |
4.1K |
14:19 |
6,636.02 |
6,636.02 |
6,635.57 |
6,635.57 |
1.2K |
14:20 |
6,635.57 |
6,635.57 |
6,634.60 |
6,634.86 |
9.1K |
14:21 |
6,634.84 |
6,634.84 |
6,634.84 |
6,634.84 |
2.1K |
14:22 |
6,634.84 |
6,635.09 |
6,634.84 |
6,635.09 |
3.5K |
14:23 |
6,635.09 |
6,635.09 |
6,635.09 |
6,635.09 |
0.7K |
14:24 |
6,634.76 |
6,634.76 |
6,633.62 |
6,633.62 |
20.1K |
14:25 |
6,632.14 |
6,632.14 |
6,631.66 |
6,631.66 |
6.3K |
14:26 |
6,631.66 |
6,631.66 |
6,630.18 |
6,630.18 |
5.7K |
14:27 |
6,630.30 |
6,630.30 |
6,629.38 |
6,629.38 |
6.8K |
14:28 |
6,629.64 |
6,630.30 |
6,629.64 |
6,630.30 |
4.2K |
14:29 |
6,629.74 |
6,630.18 |
6,629.74 |
6,629.93 |
2.0K |
14:30 |
6,630.70 |
6,632.84 |
6,630.70 |
6,632.84 |
19.7K |
14:31 |
6,632.60 |
6,634.11 |
6,632.60 |
6,634.01 |
8.1K |
14:32 |
6,633.99 |
6,634.05 |
6,633.99 |
6,634.01 |
3.8K |
14:33 |
6,633.95 |
6,633.95 |
6,633.37 |
6,633.37 |
4.4K |
14:34 |
6,633.04 |
6,633.04 |
6,633.04 |
6,633.04 |
0.8K |
14:35 |
6,633.04 |
6,633.56 |
6,633.04 |
6,633.49 |
4.0K |
14:36 |
6,633.30 |
6,633.43 |
6,633.30 |
6,633.43 |
2.8K |
14:37 |
6,632.07 |
6,632.07 |
6,631.66 |
6,631.87 |
10.5K |
14:38 |
6,630.26 |
6,630.26 |
6,628.48 |
6,628.48 |
10.2K |
14:39 |
6,628.54 |
6,628.69 |
6,628.47 |
6,628.50 |
2.4K |
14:40 |
6,628.50 |
6,628.50 |
6,627.33 |
6,627.33 |
10.1K |
14:41 |
6,626.76 |
6,627.00 |
6,626.76 |
6,627.00 |
19.9K |
14:42 |
6,627.00 |
6,627.00 |
6,625.98 |
6,625.98 |
15.1K |
14:43 |
6,625.94 |
6,625.94 |
6,625.82 |
6,625.82 |
0.9K |
14:44 |
6,625.82 |
6,626.40 |
6,625.82 |
6,626.09 |
2.4K |
14:45 |
6,626.15 |
6,626.16 |
6,626.12 |
6,626.12 |
8.1K |
14:46 |
6,626.46 |
6,626.81 |
6,626.46 |
6,626.81 |
4.2K |
14:47 |
6,626.98 |
6,628.82 |
6,626.98 |
6,628.82 |
11.6K |
14:48 |
6,629.47 |
6,629.53 |
6,629.02 |
6,629.02 |
6.5K |
14:49 |
6,628.98 |
6,629.57 |
6,628.98 |
6,629.57 |
2.5K |
14:50 |
6,629.57 |
6,629.57 |
6,628.99 |
6,629.34 |
8.4K |
14:51 |
6,629.53 |
6,629.53 |
6,628.78 |
6,628.78 |
4.8K |
14:52 |
6,627.88 |
6,627.90 |
6,627.32 |
6,627.90 |
12.9K |
14:53 |
6,628.28 |
6,628.54 |
6,628.28 |
6,628.54 |
2.4K |
14:54 |
6,628.54 |
6,628.73 |
6,628.49 |
6,628.73 |
1.1K |
14:55 |
6,629.12 |
6,629.12 |
6,628.43 |
6,628.82 |
7.7K |
14:56 |
6,628.82 |
6,630.48 |
6,628.82 |
6,630.48 |
8.8K |
14:57 |
6,630.48 |
6,631.27 |
6,630.36 |
6,631.27 |
7.3K |
14:58 |
6,631.71 |
6,632.64 |
6,631.71 |
6,632.64 |
23.8K |
14:59 |
6,631.48 |
6,631.86 |
6,630.96 |
6,631.86 |
8.1K |
15:00 |
6,631.89 |
6,631.89 |
6,631.39 |
6,631.39 |
2.6K |
15:01 |
6,630.81 |
6,630.81 |
6,630.58 |
6,630.67 |
5.4K |
15:02 |
6,631.27 |
6,632.04 |
6,631.27 |
6,632.04 |
10.2K |
15:03 |
6,631.95 |
6,632.42 |
6,631.95 |
6,632.42 |
36.2K |
15:04 |
6,632.42 |
6,632.81 |
6,632.42 |
6,632.81 |
2.5K |
15:05 |
6,633.13 |
6,633.13 |
6,632.35 |
6,632.54 |
5.4K |
15:06 |
6,632.47 |
6,632.69 |
6,632.44 |
6,632.44 |
2.5K |
15:07 |
6,632.95 |
6,632.95 |
6,632.53 |
6,632.88 |
3.2K |
15:08 |
6,632.88 |
6,632.88 |
6,632.49 |
6,632.49 |
4.8K |
15:09 |
6,632.43 |
6,632.75 |
6,632.43 |
6,632.75 |
4.3K |
15:10 |
6,632.62 |
6,633.10 |
6,632.62 |
6,632.84 |
11.9K |
15:11 |
6,632.58 |
6,633.45 |
6,632.58 |
6,633.45 |
12.3K |
15:12 |
6,633.58 |
6,633.58 |
6,633.46 |
6,633.46 |
3.6K |
15:13 |
6,633.64 |
6,633.97 |
6,633.64 |
6,633.97 |
5.2K |
15:14 |
6,633.46 |
6,633.91 |
6,633.46 |
6,633.79 |
7.5K |
15:15 |
6,633.72 |
6,633.72 |
6,631.89 |
6,631.89 |
7.7K |
15:16 |
6,631.59 |
6,632.39 |
6,631.59 |
6,632.39 |
8.1K |
15:17 |
6,632.45 |
6,632.66 |
6,632.45 |
6,632.66 |
8.0K |
15:18 |
6,632.08 |
6,632.59 |
6,632.08 |
6,632.59 |
2.5K |
15:19 |
6,632.59 |
6,632.59 |
6,632.37 |
6,632.56 |
3.3K |
15:20 |
6,632.59 |
6,632.61 |
6,631.89 |
6,631.89 |
22.0K |
15:21 |
6,631.64 |
6,631.64 |
6,628.73 |
6,628.73 |
47.1K |
15:22 |
6,628.21 |
6,628.21 |
6,625.70 |
6,625.70 |
51.3K |
15:23 |
6,625.81 |
6,625.81 |
6,625.35 |
6,625.61 |
22.0K |
15:24 |
6,625.32 |
6,625.32 |
6,624.16 |
6,624.42 |
15.2K |
15:25 |
6,624.42 |
6,624.42 |
6,621.98 |
6,621.98 |
8.8K |
15:26 |
6,622.11 |
6,623.15 |
6,621.92 |
6,623.15 |
14.6K |
15:27 |
6,623.27 |
6,623.27 |
6,622.70 |
6,622.79 |
2.7K |
15:28 |
6,622.67 |
6,623.18 |
6,622.67 |
6,623.18 |
3.1K |
15:29 |
6,623.18 |
6,623.40 |
6,623.09 |
6,623.09 |
3.6K |
15:30 |
6,622.13 |
6,622.34 |
6,622.13 |
6,622.34 |
19.0K |
15:31 |
6,622.91 |
6,624.74 |
6,622.91 |
6,624.74 |
18.5K |
15:32 |
6,624.64 |
6,625.16 |
6,624.56 |
6,624.56 |
3.8K |
15:33 |
6,624.67 |
6,624.67 |
6,624.28 |
6,624.42 |
6.3K |
15:34 |
6,624.74 |
6,625.07 |
6,624.54 |
6,624.60 |
4.0K |
15:35 |
6,624.47 |
6,624.71 |
6,623.56 |
6,623.56 |
6.3K |
15:36 |
6,623.94 |
6,624.19 |
6,623.65 |
6,623.92 |
15.5K |
15:37 |
6,623.88 |
6,623.88 |
6,623.51 |
6,623.70 |
16.8K |
15:38 |
6,624.14 |
6,624.14 |
6,623.48 |
6,623.94 |
6.6K |
15:39 |
6,623.66 |
6,623.75 |
6,623.10 |
6,623.10 |
16.2K |
15:40 |
6,622.97 |
6,623.03 |
6,622.58 |
6,622.64 |
7.1K |
15:41 |
6,622.54 |
6,623.73 |
6,622.54 |
6,623.73 |
13.1K |
15:42 |
6,623.41 |
6,625.84 |
6,623.41 |
6,625.84 |
21.3K |
15:43 |
6,626.09 |
6,626.09 |
6,625.58 |
6,625.65 |
9.5K |
15:44 |
6,625.61 |
6,625.61 |
6,624.71 |
6,624.85 |
12.9K |
15:45 |
6,624.46 |
6,625.68 |
6,624.46 |
6,625.68 |
10.2K |
15:46 |
6,626.90 |
6,627.48 |
6,626.90 |
6,627.40 |
18.8K |
15:47 |
6,628.26 |
6,629.71 |
6,628.26 |
6,629.71 |
50.0K |
15:48 |
6,629.73 |
6,630.13 |
6,629.73 |
6,630.13 |
15.5K |
15:49 |
6,630.03 |
6,631.59 |
6,630.03 |
6,631.59 |
19.5K |
15:50 |
6,632.59 |
6,633.92 |
6,632.59 |
6,632.87 |
64.6K |
15:51 |
6,632.41 |
6,632.41 |
6,631.86 |
6,631.86 |
11.2K |
15:52 |
6,630.24 |
6,630.67 |
6,629.31 |
6,630.67 |
57.7K |
15:53 |
6,630.59 |
6,630.73 |
6,629.49 |
6,629.75 |
15.8K |
15:54 |
6,629.97 |
6,632.37 |
6,629.97 |
6,631.49 |
63.7K |
15:55 |
6,632.52 |
6,635.43 |
6,632.52 |
6,632.77 |
96.8K |
15:56 |
6,632.59 |
6,632.59 |
6,630.09 |
6,630.09 |
85.4K |
15:57 |
6,630.06 |
6,630.08 |
6,628.84 |
6,629.86 |
72.5K |
15:58 |
6,629.94 |
6,629.94 |
6,629.04 |
6,629.04 |
72.2K |
15:59 |
6,629.27 |
6,629.27 |
6,627.91 |
6,628.70 |
122.8K |
16:00 |
6,628.58 |
6,629.23 |
6,628.58 |
6,629.23 |
4,193.3K |
16:01 |
6,629.23 |
6,629.23 |
6,629.23 |
6,629.23 |
38.9K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|