| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,364.96 |
6,387.57 |
6,364.96 |
6,387.44 |
85.5K |
| 09:31 |
6,383.94 |
6,390.10 |
6,383.94 |
6,390.10 |
10.8K |
| 09:32 |
6,395.50 |
6,400.06 |
6,395.50 |
6,400.06 |
29.1K |
| 09:33 |
6,398.64 |
6,398.64 |
6,397.22 |
6,397.22 |
12.7K |
| 09:34 |
6,396.69 |
6,400.61 |
6,396.69 |
6,398.04 |
42.6K |
| 09:35 |
6,399.37 |
6,400.86 |
6,399.01 |
6,400.86 |
18.2K |
| 09:36 |
6,399.72 |
6,399.72 |
6,398.02 |
6,398.02 |
11.0K |
| 09:37 |
6,397.95 |
6,400.36 |
6,397.95 |
6,400.36 |
12.8K |
| 09:38 |
6,399.98 |
6,399.98 |
6,398.33 |
6,398.33 |
7.0K |
| 09:39 |
6,398.58 |
6,398.78 |
6,396.31 |
6,396.31 |
7.3K |
| 09:40 |
6,394.17 |
6,394.17 |
6,386.26 |
6,386.26 |
16.9K |
| 09:41 |
6,385.44 |
6,386.63 |
6,385.44 |
6,385.78 |
7.5K |
| 09:42 |
6,386.08 |
6,386.08 |
6,385.50 |
6,385.50 |
5.9K |
| 09:43 |
6,387.35 |
6,388.29 |
6,387.35 |
6,388.29 |
21.6K |
| 09:44 |
6,387.51 |
6,387.51 |
6,384.00 |
6,384.00 |
8.5K |
| 09:45 |
6,380.02 |
6,380.02 |
6,378.44 |
6,379.80 |
34.5K |
| 09:46 |
6,381.03 |
6,382.85 |
6,380.81 |
6,380.81 |
13.7K |
| 09:47 |
6,382.80 |
6,382.80 |
6,382.08 |
6,382.08 |
14.6K |
| 09:48 |
6,380.16 |
6,380.16 |
6,378.23 |
6,378.23 |
18.9K |
| 09:49 |
6,373.52 |
6,378.21 |
6,373.52 |
6,378.21 |
14.5K |
| 09:50 |
6,378.46 |
6,379.24 |
6,378.38 |
6,378.38 |
7.9K |
| 09:51 |
6,377.01 |
6,377.01 |
6,373.24 |
6,373.24 |
13.4K |
| 09:52 |
6,372.73 |
6,372.73 |
6,371.48 |
6,372.55 |
21.0K |
| 09:53 |
6,372.43 |
6,373.83 |
6,372.43 |
6,373.47 |
8.8K |
| 09:54 |
6,373.47 |
6,375.15 |
6,373.47 |
6,375.15 |
16.1K |
| 09:55 |
6,375.54 |
6,380.39 |
6,374.38 |
6,380.39 |
12.6K |
| 09:56 |
6,382.73 |
6,382.73 |
6,379.73 |
6,379.73 |
5.7K |
| 09:57 |
6,379.46 |
6,379.82 |
6,379.44 |
6,379.44 |
9.5K |
| 09:58 |
6,380.32 |
6,380.56 |
6,380.24 |
6,380.56 |
7.7K |
| 09:59 |
6,380.56 |
6,382.31 |
6,380.56 |
6,381.74 |
14.8K |
| 10:00 |
6,382.55 |
6,385.93 |
6,382.55 |
6,385.93 |
20.9K |
| 10:01 |
6,385.73 |
6,387.62 |
6,385.64 |
6,387.62 |
8.2K |
| 10:02 |
6,389.71 |
6,390.48 |
6,389.71 |
6,390.13 |
33.6K |
| 10:03 |
6,390.98 |
6,391.49 |
6,390.19 |
6,390.19 |
12.5K |
| 10:04 |
6,390.19 |
6,393.25 |
6,390.19 |
6,393.25 |
13.4K |
| 10:05 |
6,395.30 |
6,395.30 |
6,392.76 |
6,392.76 |
16.7K |
| 10:06 |
6,393.39 |
6,395.44 |
6,393.39 |
6,394.37 |
71.0K |
| 10:07 |
6,395.08 |
6,395.74 |
6,394.96 |
6,395.74 |
8.7K |
| 10:08 |
6,396.06 |
6,396.33 |
6,393.14 |
6,393.14 |
16.6K |
| 10:09 |
6,393.14 |
6,393.14 |
6,390.86 |
6,390.91 |
6.3K |
| 10:10 |
6,390.52 |
6,391.56 |
6,390.39 |
6,390.39 |
6.0K |
| 10:11 |
6,390.39 |
6,390.39 |
6,389.58 |
6,390.25 |
6.6K |
| 10:12 |
6,390.84 |
6,391.16 |
6,390.84 |
6,390.94 |
12.5K |
| 10:13 |
6,391.88 |
6,392.05 |
6,391.06 |
6,391.96 |
8.2K |
| 10:14 |
6,392.21 |
6,393.08 |
6,392.07 |
6,392.07 |
16.5K |
| 10:15 |
6,391.88 |
6,391.88 |
6,390.80 |
6,391.45 |
6.3K |
| 10:16 |
6,392.32 |
6,393.37 |
6,391.73 |
6,393.37 |
5.8K |
| 10:17 |
6,393.24 |
6,393.24 |
6,390.99 |
6,391.38 |
7.7K |
| 10:18 |
6,391.38 |
6,392.28 |
6,390.66 |
6,390.66 |
16.3K |
| 10:19 |
6,390.78 |
6,390.86 |
6,388.84 |
6,390.86 |
9.5K |
| 10:20 |
6,391.51 |
6,391.97 |
6,391.51 |
6,391.51 |
17.7K |
| 10:21 |
6,391.87 |
6,392.62 |
6,391.87 |
6,392.62 |
7.6K |
| 10:22 |
6,392.78 |
6,392.78 |
6,390.55 |
6,390.55 |
11.8K |
| 10:23 |
6,389.90 |
6,390.15 |
6,389.59 |
6,390.15 |
10.1K |
| 10:24 |
6,389.51 |
6,389.51 |
6,388.77 |
6,388.77 |
4.4K |
| 10:25 |
6,389.02 |
6,389.58 |
6,389.02 |
6,389.58 |
4.7K |
| 10:26 |
6,389.80 |
6,390.45 |
6,389.78 |
6,389.78 |
16.3K |
| 10:27 |
6,389.53 |
6,391.47 |
6,389.53 |
6,391.47 |
5.4K |
| 10:28 |
6,391.91 |
6,395.18 |
6,391.91 |
6,395.18 |
12.2K |
| 10:29 |
6,395.43 |
6,396.49 |
6,395.43 |
6,396.46 |
6.8K |
| 10:30 |
6,395.92 |
6,396.00 |
6,395.04 |
6,395.04 |
21.0K |
| 10:31 |
6,395.38 |
6,395.38 |
6,393.32 |
6,393.32 |
18.5K |
| 10:32 |
6,393.32 |
6,393.32 |
6,390.74 |
6,390.74 |
7.1K |
| 10:33 |
6,390.64 |
6,391.99 |
6,390.64 |
6,391.99 |
7.0K |
| 10:34 |
6,391.54 |
6,391.54 |
6,389.09 |
6,389.09 |
5.9K |
| 10:35 |
6,389.09 |
6,389.24 |
6,388.73 |
6,389.10 |
15.3K |
| 10:36 |
6,389.62 |
6,389.62 |
6,388.99 |
6,388.99 |
4.7K |
| 10:37 |
6,389.18 |
6,389.18 |
6,388.23 |
6,388.55 |
7.1K |
| 10:38 |
6,388.55 |
6,388.57 |
6,388.18 |
6,388.57 |
1.8K |
| 10:39 |
6,388.11 |
6,388.11 |
6,386.91 |
6,386.91 |
15.4K |
| 10:40 |
6,386.67 |
6,386.67 |
6,386.33 |
6,386.33 |
2.3K |
| 10:41 |
6,385.01 |
6,386.38 |
6,385.01 |
6,386.38 |
10.9K |
| 10:42 |
6,386.77 |
6,389.01 |
6,386.00 |
6,389.01 |
12.1K |
| 10:43 |
6,389.43 |
6,389.71 |
6,388.75 |
6,389.71 |
8.6K |
| 10:44 |
6,390.29 |
6,390.43 |
6,390.04 |
6,390.43 |
9.0K |
| 10:45 |
6,390.43 |
6,390.45 |
6,390.08 |
6,390.45 |
4.2K |
| 10:46 |
6,390.14 |
6,391.35 |
6,389.75 |
6,391.35 |
8.3K |
| 10:47 |
6,391.86 |
6,392.00 |
6,391.16 |
6,391.16 |
10.1K |
| 10:48 |
6,391.16 |
6,394.96 |
6,391.16 |
6,394.96 |
36.1K |
| 10:49 |
6,395.37 |
6,395.37 |
6,394.03 |
6,394.03 |
9.9K |
| 10:50 |
6,394.03 |
6,394.03 |
6,393.75 |
6,393.75 |
3.7K |
| 10:51 |
6,393.85 |
6,394.10 |
6,393.15 |
6,394.10 |
6.3K |
| 10:52 |
6,394.22 |
6,395.29 |
6,394.22 |
6,394.99 |
12.1K |
| 10:53 |
6,395.59 |
6,395.96 |
6,395.53 |
6,395.96 |
12.2K |
| 10:54 |
6,396.34 |
6,396.34 |
6,395.02 |
6,395.02 |
12.4K |
| 10:55 |
6,395.02 |
6,395.02 |
6,393.48 |
6,393.48 |
9.3K |
| 10:56 |
6,393.12 |
6,393.12 |
6,390.98 |
6,390.98 |
9.8K |
| 10:57 |
6,390.59 |
6,391.23 |
6,390.59 |
6,391.10 |
3.3K |
| 10:58 |
6,391.23 |
6,391.71 |
6,391.23 |
6,391.71 |
5.0K |
| 10:59 |
6,391.94 |
6,393.49 |
6,391.94 |
6,393.49 |
10.5K |
| 11:00 |
6,393.02 |
6,394.00 |
6,392.61 |
6,394.00 |
7.8K |
| 11:01 |
6,393.98 |
6,394.33 |
6,393.98 |
6,394.33 |
6.1K |
| 11:02 |
6,394.72 |
6,394.72 |
6,394.33 |
6,394.53 |
2.3K |
| 11:03 |
6,395.02 |
6,395.78 |
6,395.02 |
6,395.72 |
11.5K |
| 11:04 |
6,396.37 |
6,396.37 |
6,395.85 |
6,396.24 |
6.8K |
| 11:05 |
6,396.24 |
6,398.16 |
6,396.21 |
6,398.16 |
5.7K |
| 11:06 |
6,398.17 |
6,400.38 |
6,397.97 |
6,400.38 |
10.2K |
| 11:07 |
6,399.97 |
6,401.15 |
6,399.97 |
6,401.15 |
8.0K |
| 11:08 |
6,401.11 |
6,401.11 |
6,400.35 |
6,400.35 |
2.6K |
| 11:09 |
6,399.93 |
6,400.07 |
6,399.78 |
6,400.07 |
3.6K |
| 11:10 |
6,400.03 |
6,400.03 |
6,398.10 |
6,398.10 |
13.1K |
| 11:11 |
6,397.03 |
6,397.65 |
6,397.03 |
6,397.63 |
9.9K |
| 11:12 |
6,396.34 |
6,396.34 |
6,394.33 |
6,394.53 |
7.6K |
| 11:13 |
6,394.01 |
6,395.63 |
6,394.01 |
6,395.63 |
4.1K |
| 11:14 |
6,395.34 |
6,395.69 |
6,395.34 |
6,395.54 |
3.8K |
| 11:15 |
6,394.91 |
6,394.93 |
6,394.89 |
6,394.89 |
5.7K |
| 11:16 |
6,394.61 |
6,394.61 |
6,392.98 |
6,393.71 |
10.2K |
| 11:17 |
6,391.39 |
6,392.00 |
6,391.39 |
6,392.00 |
3.6K |
| 11:18 |
6,391.75 |
6,392.17 |
6,391.43 |
6,392.17 |
0.7K |
| 11:19 |
6,391.13 |
6,392.63 |
6,391.13 |
6,392.24 |
9.3K |
| 11:20 |
6,392.24 |
6,394.20 |
6,392.24 |
6,393.77 |
5.7K |
| 11:21 |
6,393.83 |
6,394.57 |
6,393.83 |
6,394.17 |
11.3K |
| 11:22 |
6,393.33 |
6,393.45 |
6,393.01 |
6,393.01 |
19.8K |
| 11:23 |
6,392.31 |
6,392.34 |
6,392.01 |
6,392.04 |
11.9K |
| 11:24 |
6,393.05 |
6,393.45 |
6,393.05 |
6,393.43 |
8.1K |
| 11:25 |
6,394.02 |
6,394.38 |
6,392.70 |
6,392.70 |
12.9K |
| 11:26 |
6,392.17 |
6,393.80 |
6,392.17 |
6,393.80 |
11.4K |
| 11:27 |
6,393.35 |
6,394.69 |
6,393.35 |
6,393.80 |
6.3K |
| 11:28 |
6,393.86 |
6,393.86 |
6,393.40 |
6,393.40 |
3.7K |
| 11:29 |
6,391.81 |
6,391.91 |
6,391.41 |
6,391.55 |
9.8K |
| 11:30 |
6,391.72 |
6,392.53 |
6,391.72 |
6,392.42 |
8.6K |
| 11:31 |
6,393.06 |
6,394.50 |
6,393.06 |
6,394.50 |
4.8K |
| 11:32 |
6,394.31 |
6,395.78 |
6,394.19 |
6,395.78 |
15.6K |
| 11:33 |
6,395.78 |
6,396.29 |
6,395.78 |
6,396.10 |
4.4K |
| 11:34 |
6,396.46 |
6,396.50 |
6,395.87 |
6,395.97 |
10.8K |
| 11:35 |
6,396.47 |
6,396.47 |
6,395.13 |
6,396.34 |
11.9K |
| 11:36 |
6,396.22 |
6,397.04 |
6,396.22 |
6,396.55 |
18.7K |
| 11:37 |
6,395.29 |
6,395.29 |
6,394.67 |
6,394.88 |
16.0K |
| 11:38 |
6,395.97 |
6,396.72 |
6,395.97 |
6,396.27 |
9.5K |
| 11:39 |
6,395.92 |
6,395.92 |
6,395.37 |
6,395.49 |
4.5K |
| 11:40 |
6,394.67 |
6,394.67 |
6,393.87 |
6,393.87 |
10.3K |
| 11:41 |
6,392.47 |
6,392.77 |
6,392.01 |
6,392.01 |
7.6K |
| 11:42 |
6,391.81 |
6,392.29 |
6,391.81 |
6,392.01 |
14.1K |
| 11:43 |
6,392.50 |
6,394.17 |
6,392.50 |
6,394.17 |
11.4K |
| 11:44 |
6,394.41 |
6,395.47 |
6,394.41 |
6,395.08 |
5.8K |
| 11:45 |
6,395.21 |
6,395.21 |
6,394.29 |
6,394.29 |
4.6K |
| 11:46 |
6,394.92 |
6,395.43 |
6,394.79 |
6,395.43 |
5.2K |
| 11:47 |
6,395.43 |
6,396.79 |
6,395.43 |
6,396.79 |
8.5K |
| 11:48 |
6,396.98 |
6,396.98 |
6,396.22 |
6,396.22 |
7.0K |
| 11:49 |
6,397.00 |
6,397.81 |
6,396.74 |
6,397.81 |
6.1K |
| 11:50 |
6,397.81 |
6,398.94 |
6,397.81 |
6,398.94 |
7.0K |
| 11:51 |
6,400.89 |
6,401.62 |
6,400.82 |
6,401.62 |
6.0K |
| 11:52 |
6,401.86 |
6,401.92 |
6,401.54 |
6,401.90 |
4.5K |
| 11:53 |
6,402.09 |
6,402.09 |
6,401.77 |
6,401.77 |
3.0K |
| 11:54 |
6,401.58 |
6,401.81 |
6,401.30 |
6,401.30 |
4.3K |
| 11:55 |
6,401.26 |
6,401.26 |
6,398.93 |
6,398.94 |
11.9K |
| 11:56 |
6,398.81 |
6,400.81 |
6,398.81 |
6,400.23 |
5.2K |
| 11:57 |
6,400.56 |
6,400.56 |
6,399.96 |
6,400.12 |
7.7K |
| 11:58 |
6,400.48 |
6,402.25 |
6,400.48 |
6,402.25 |
7.1K |
| 11:59 |
6,402.25 |
6,402.74 |
6,402.25 |
6,402.74 |
5.5K |
| 12:00 |
6,402.74 |
6,404.48 |
6,402.74 |
6,404.48 |
3.6K |
| 12:01 |
6,404.35 |
6,404.35 |
6,402.78 |
6,402.78 |
7.6K |
| 12:02 |
6,403.17 |
6,403.17 |
6,402.80 |
6,402.87 |
6.7K |
| 12:03 |
6,403.32 |
6,403.64 |
6,403.32 |
6,403.46 |
6.6K |
| 12:04 |
6,403.10 |
6,404.82 |
6,403.10 |
6,404.82 |
12.0K |
| 12:05 |
6,404.82 |
6,404.82 |
6,404.40 |
6,404.47 |
3.7K |
| 12:06 |
6,404.27 |
6,406.74 |
6,404.27 |
6,406.74 |
3.2K |
| 12:07 |
6,406.08 |
6,406.62 |
6,405.90 |
6,405.90 |
5.3K |
| 12:08 |
6,405.90 |
6,406.57 |
6,405.90 |
6,406.57 |
4.0K |
| 12:09 |
6,406.80 |
6,406.80 |
6,405.10 |
6,405.10 |
8.9K |
| 12:10 |
6,404.16 |
6,404.16 |
6,403.77 |
6,404.03 |
4.7K |
| 12:11 |
6,404.44 |
6,404.71 |
6,404.44 |
6,404.65 |
4.0K |
| 12:12 |
6,402.21 |
6,402.21 |
6,402.05 |
6,402.05 |
6.4K |
| 12:13 |
6,402.05 |
6,402.43 |
6,400.80 |
6,400.80 |
8.0K |
| 12:14 |
6,400.80 |
6,400.85 |
6,400.49 |
6,400.49 |
2.5K |
| 12:15 |
6,401.07 |
6,401.07 |
6,400.70 |
6,400.70 |
8.8K |
| 12:16 |
6,400.19 |
6,400.43 |
6,400.04 |
6,400.04 |
10.8K |
| 12:17 |
6,400.30 |
6,400.30 |
6,400.17 |
6,400.23 |
2.7K |
| 12:18 |
6,400.30 |
6,403.02 |
6,400.30 |
6,402.90 |
18.7K |
| 12:19 |
6,403.59 |
6,403.59 |
6,402.54 |
6,402.66 |
6.3K |
| 12:20 |
6,403.61 |
6,403.61 |
6,400.87 |
6,400.87 |
13.6K |
| 12:21 |
6,400.00 |
6,400.00 |
6,399.69 |
6,399.99 |
2.0K |
| 12:22 |
6,400.05 |
6,400.05 |
6,399.21 |
6,399.21 |
3.3K |
| 12:23 |
6,399.05 |
6,401.65 |
6,399.05 |
6,401.65 |
7.6K |
| 12:24 |
6,401.65 |
6,402.97 |
6,401.65 |
6,402.97 |
3.2K |
| 12:25 |
6,403.58 |
6,403.58 |
6,403.02 |
6,403.09 |
11.1K |
| 12:26 |
6,403.21 |
6,403.21 |
6,402.96 |
6,403.14 |
2.0K |
| 12:27 |
6,403.65 |
6,404.65 |
6,403.65 |
6,404.48 |
7.2K |
| 12:28 |
6,404.80 |
6,404.80 |
6,404.09 |
6,404.09 |
14.8K |
| 12:29 |
6,403.90 |
6,404.94 |
6,403.90 |
6,404.94 |
3.2K |
| 12:30 |
6,404.92 |
6,405.05 |
6,404.62 |
6,404.62 |
1.3K |
| 12:31 |
6,404.75 |
6,405.20 |
6,404.75 |
6,405.20 |
4.2K |
| 12:32 |
6,405.06 |
6,405.12 |
6,405.06 |
6,405.07 |
3.8K |
| 12:33 |
6,405.27 |
6,405.27 |
6,404.61 |
6,404.61 |
5.1K |
| 12:34 |
6,404.87 |
6,404.87 |
6,404.68 |
6,404.68 |
1.4K |
| 12:35 |
6,405.20 |
6,407.17 |
6,405.20 |
6,405.96 |
28.6K |
| 12:36 |
6,406.21 |
6,406.21 |
6,405.44 |
6,405.44 |
4.4K |
| 12:37 |
6,405.44 |
6,405.44 |
6,404.85 |
6,404.85 |
2.2K |
| 12:38 |
6,404.85 |
6,405.47 |
6,404.85 |
6,405.47 |
5.2K |
| 12:39 |
6,405.91 |
6,405.92 |
6,405.25 |
6,405.51 |
9.3K |
| 12:40 |
6,405.32 |
6,405.44 |
6,405.25 |
6,405.44 |
3.9K |
| 12:41 |
6,405.38 |
6,405.38 |
6,404.87 |
6,404.89 |
8.7K |
| 12:42 |
6,404.32 |
6,404.42 |
6,404.17 |
6,404.42 |
5.6K |
| 12:43 |
6,404.75 |
6,405.52 |
6,404.75 |
6,405.52 |
9.9K |
| 12:44 |
6,405.72 |
6,405.72 |
6,405.14 |
6,405.14 |
2.4K |
| 12:45 |
6,404.88 |
6,404.88 |
6,404.42 |
6,404.42 |
6.1K |
| 12:46 |
6,405.31 |
6,405.51 |
6,404.99 |
6,405.36 |
4.5K |
| 12:47 |
6,404.70 |
6,405.30 |
6,404.70 |
6,405.30 |
4.6K |
| 12:48 |
6,405.30 |
6,405.30 |
6,403.97 |
6,403.97 |
7.6K |
| 12:49 |
6,403.99 |
6,404.15 |
6,403.99 |
6,404.15 |
1.9K |
| 12:50 |
6,404.77 |
6,405.16 |
6,404.77 |
6,405.16 |
5.5K |
| 12:51 |
6,405.02 |
6,405.02 |
6,404.74 |
6,404.74 |
2.8K |
| 12:52 |
6,404.94 |
6,405.27 |
6,404.94 |
6,405.27 |
6.2K |
| 12:53 |
6,405.27 |
6,405.27 |
6,404.82 |
6,404.92 |
4.2K |
| 12:54 |
6,405.12 |
6,405.12 |
6,401.64 |
6,402.29 |
10.5K |
| 12:55 |
6,402.60 |
6,403.02 |
6,402.60 |
6,403.02 |
5.0K |
| 12:56 |
6,402.63 |
6,402.83 |
6,402.57 |
6,402.76 |
5.8K |
| 12:57 |
6,402.70 |
6,402.70 |
6,401.59 |
6,401.59 |
9.2K |
| 12:58 |
6,401.86 |
6,401.86 |
6,401.37 |
6,401.37 |
3.6K |
| 12:59 |
6,402.50 |
6,402.95 |
6,402.50 |
6,402.75 |
3.2K |
| 13:00 |
6,403.50 |
6,403.50 |
6,402.75 |
6,402.75 |
7.3K |
| 13:01 |
6,402.94 |
6,402.98 |
6,402.53 |
6,402.56 |
4.3K |
| 13:02 |
6,402.05 |
6,402.43 |
6,402.05 |
6,402.10 |
6.0K |
| 13:03 |
6,402.49 |
6,404.02 |
6,402.49 |
6,404.02 |
8.6K |
| 13:04 |
6,405.39 |
6,405.39 |
6,404.54 |
6,405.00 |
3.2K |
| 13:05 |
6,404.47 |
6,405.47 |
6,404.38 |
6,405.47 |
4.1K |
| 13:06 |
6,405.34 |
6,405.34 |
6,404.65 |
6,404.90 |
5.1K |
| 13:07 |
6,404.51 |
6,404.51 |
6,401.98 |
6,401.98 |
12.8K |
| 13:08 |
6,401.18 |
6,401.86 |
6,400.83 |
6,400.83 |
4.5K |
| 13:09 |
6,400.77 |
6,401.16 |
6,400.77 |
6,401.16 |
1.0K |
| 13:10 |
6,400.77 |
6,400.78 |
6,400.59 |
6,400.59 |
2.5K |
| 13:11 |
6,401.80 |
6,401.80 |
6,401.38 |
6,401.38 |
10.6K |
| 13:12 |
6,401.19 |
6,401.76 |
6,400.94 |
6,401.76 |
6.3K |
| 13:13 |
6,401.76 |
6,402.41 |
6,401.25 |
6,402.41 |
6.4K |
| 13:14 |
6,402.41 |
6,402.41 |
6,401.43 |
6,401.43 |
2.8K |
| 13:15 |
6,401.71 |
6,402.21 |
6,401.45 |
6,402.21 |
7.2K |
| 13:16 |
6,402.21 |
6,402.21 |
6,401.37 |
6,401.37 |
2.7K |
| 13:17 |
6,402.01 |
6,402.27 |
6,401.79 |
6,401.79 |
18.0K |
| 13:18 |
6,401.67 |
6,402.09 |
6,401.67 |
6,402.09 |
2.7K |
| 13:19 |
6,401.64 |
6,402.63 |
6,401.40 |
6,402.63 |
17.5K |
| 13:20 |
6,402.40 |
6,403.02 |
6,402.34 |
6,403.02 |
8.9K |
| 13:21 |
6,403.23 |
6,403.23 |
6,402.34 |
6,402.34 |
23.1K |
| 13:22 |
6,402.80 |
6,402.80 |
6,401.78 |
6,402.49 |
20.7K |
| 13:23 |
6,403.98 |
6,404.51 |
6,403.96 |
6,404.51 |
20.3K |
| 13:24 |
6,404.51 |
6,404.63 |
6,404.24 |
6,404.56 |
2.7K |
| 13:25 |
6,404.63 |
6,404.63 |
6,403.85 |
6,403.85 |
6.8K |
| 13:26 |
6,403.85 |
6,404.39 |
6,403.85 |
6,404.39 |
5.5K |
| 13:27 |
6,404.17 |
6,404.33 |
6,403.90 |
6,404.33 |
5.7K |
| 13:28 |
6,404.21 |
6,404.21 |
6,403.24 |
6,403.79 |
8.9K |
| 13:29 |
6,403.79 |
6,403.94 |
6,403.62 |
6,403.94 |
2.5K |
| 13:30 |
6,404.13 |
6,404.18 |
6,403.79 |
6,403.79 |
3.4K |
| 13:31 |
6,403.73 |
6,403.90 |
6,403.73 |
6,403.75 |
3.1K |
| 13:32 |
6,403.75 |
6,403.75 |
6,403.62 |
6,403.62 |
10.0K |
| 13:33 |
6,403.24 |
6,403.37 |
6,403.21 |
6,403.21 |
8.8K |
| 13:34 |
6,403.92 |
6,403.92 |
6,403.27 |
6,403.27 |
8.8K |
| 13:35 |
6,404.14 |
6,404.14 |
6,403.97 |
6,403.97 |
5.4K |
| 13:36 |
6,403.94 |
6,404.91 |
6,403.94 |
6,404.91 |
18.8K |
| 13:37 |
6,404.91 |
6,406.31 |
6,404.91 |
6,406.31 |
12.8K |
| 13:38 |
6,406.58 |
6,406.58 |
6,406.20 |
6,406.39 |
8.8K |
| 13:39 |
6,406.39 |
6,406.39 |
6,405.97 |
6,405.97 |
9.4K |
| 13:40 |
6,406.29 |
6,409.48 |
6,406.29 |
6,409.48 |
18.5K |
| 13:41 |
6,409.60 |
6,409.88 |
6,409.43 |
6,409.88 |
9.9K |
| 13:42 |
6,409.26 |
6,409.69 |
6,409.26 |
6,409.60 |
4.7K |
| 13:43 |
6,409.21 |
6,409.21 |
6,407.01 |
6,407.40 |
10.7K |
| 13:44 |
6,407.38 |
6,407.63 |
6,407.38 |
6,407.63 |
2.7K |
| 13:45 |
6,406.73 |
6,406.73 |
6,405.93 |
6,405.93 |
1.8K |
| 13:46 |
6,405.52 |
6,405.54 |
6,405.44 |
6,405.54 |
2.4K |
| 13:47 |
6,406.19 |
6,407.31 |
6,406.19 |
6,407.31 |
6.7K |
| 13:48 |
6,407.44 |
6,407.56 |
6,407.34 |
6,407.53 |
3.0K |
| 13:49 |
6,407.27 |
6,407.85 |
6,407.27 |
6,407.85 |
3.4K |
| 13:50 |
6,408.04 |
6,408.04 |
6,407.59 |
6,407.59 |
3.6K |
| 13:51 |
6,407.59 |
6,408.54 |
6,407.59 |
6,408.54 |
5.0K |
| 13:52 |
6,408.54 |
6,408.54 |
6,407.44 |
6,408.03 |
13.7K |
| 13:53 |
6,408.87 |
6,409.22 |
6,408.58 |
6,409.22 |
9.2K |
| 13:54 |
6,409.02 |
6,409.04 |
6,408.62 |
6,408.62 |
10.2K |
| 13:55 |
6,408.62 |
6,409.13 |
6,408.62 |
6,408.74 |
4.3K |
| 13:56 |
6,408.55 |
6,408.99 |
6,408.49 |
6,408.99 |
5.4K |
| 13:57 |
6,410.21 |
6,410.21 |
6,408.91 |
6,408.91 |
11.1K |
| 13:58 |
6,408.91 |
6,409.29 |
6,408.91 |
6,409.29 |
0.8K |
| 13:59 |
6,409.29 |
6,409.49 |
6,409.11 |
6,409.11 |
4.7K |
| 14:00 |
6,409.17 |
6,409.17 |
6,407.93 |
6,408.25 |
7.0K |
| 14:01 |
6,408.27 |
6,408.68 |
6,408.27 |
6,408.68 |
1.1K |
| 14:02 |
6,408.67 |
6,408.67 |
6,408.51 |
6,408.51 |
1.9K |
| 14:03 |
6,408.45 |
6,409.16 |
6,408.00 |
6,408.03 |
6.8K |
| 14:04 |
6,407.64 |
6,407.64 |
6,406.96 |
6,406.99 |
13.9K |
| 14:05 |
6,406.99 |
6,406.99 |
6,405.83 |
6,405.83 |
8.8K |
| 14:06 |
6,406.88 |
6,406.88 |
6,406.00 |
6,406.00 |
8.4K |
| 14:07 |
6,405.61 |
6,407.59 |
6,405.61 |
6,407.54 |
5.8K |
| 14:08 |
6,407.61 |
6,408.30 |
6,407.61 |
6,408.04 |
4.3K |
| 14:09 |
6,408.04 |
6,408.04 |
6,406.71 |
6,406.92 |
3.3K |
| 14:10 |
6,406.92 |
6,407.24 |
6,406.92 |
6,407.24 |
2.5K |
| 14:11 |
6,406.53 |
6,407.37 |
6,406.53 |
6,407.37 |
5.6K |
| 14:12 |
6,407.10 |
6,407.10 |
6,406.46 |
6,406.46 |
3.9K |
| 14:13 |
6,406.40 |
6,406.40 |
6,405.48 |
6,405.48 |
8.9K |
| 14:14 |
6,405.61 |
6,405.65 |
6,405.52 |
6,405.52 |
8.7K |
| 14:15 |
6,405.52 |
6,405.52 |
6,405.01 |
6,405.40 |
7.3K |
| 14:16 |
6,405.53 |
6,405.62 |
6,405.36 |
6,405.36 |
5.1K |
| 14:17 |
6,405.75 |
6,405.75 |
6,405.56 |
6,405.56 |
2.6K |
| 14:18 |
6,405.43 |
6,405.83 |
6,405.43 |
6,405.77 |
2.6K |
| 14:19 |
6,406.08 |
6,407.39 |
6,406.08 |
6,407.39 |
14.5K |
| 14:20 |
6,407.93 |
6,408.30 |
6,406.97 |
6,406.97 |
8.8K |
| 14:21 |
6,407.27 |
6,408.21 |
6,407.07 |
6,408.21 |
7.0K |
| 14:22 |
6,408.02 |
6,408.35 |
6,407.92 |
6,407.92 |
9.7K |
| 14:23 |
6,407.55 |
6,407.55 |
6,405.83 |
6,405.83 |
15.9K |
| 14:24 |
6,405.83 |
6,405.83 |
6,405.22 |
6,405.22 |
3.9K |
| 14:25 |
6,405.86 |
6,405.86 |
6,405.71 |
6,405.71 |
6.8K |
| 14:26 |
6,405.69 |
6,405.95 |
6,405.68 |
6,405.68 |
3.9K |
| 14:27 |
6,405.87 |
6,405.87 |
6,405.15 |
6,405.34 |
4.0K |
| 14:28 |
6,404.63 |
6,404.63 |
6,403.15 |
6,403.15 |
13.6K |
| 14:29 |
6,402.78 |
6,402.87 |
6,402.65 |
6,402.87 |
5.5K |
| 14:30 |
6,403.19 |
6,403.59 |
6,402.97 |
6,402.97 |
18.1K |
| 14:31 |
6,402.97 |
6,403.15 |
6,402.38 |
6,402.38 |
4.3K |
| 14:32 |
6,401.97 |
6,401.97 |
6,400.80 |
6,401.04 |
7.8K |
| 14:33 |
6,400.91 |
6,400.91 |
6,400.64 |
6,400.77 |
4.2K |
| 14:34 |
6,400.56 |
6,400.74 |
6,400.43 |
6,400.43 |
5.4K |
| 14:35 |
6,400.30 |
6,402.40 |
6,400.30 |
6,402.40 |
15.0K |
| 14:36 |
6,402.53 |
6,403.20 |
6,402.53 |
6,403.20 |
3.4K |
| 14:37 |
6,402.55 |
6,402.73 |
6,402.55 |
6,402.66 |
3.3K |
| 14:38 |
6,403.10 |
6,403.93 |
6,403.03 |
6,403.93 |
9.0K |
| 14:39 |
6,403.74 |
6,403.99 |
6,403.74 |
6,403.99 |
3.0K |
| 14:40 |
6,404.18 |
6,405.32 |
6,403.94 |
6,405.32 |
8.5K |
| 14:41 |
6,405.13 |
6,405.39 |
6,405.13 |
6,405.39 |
2.7K |
| 14:42 |
6,405.52 |
6,405.52 |
6,404.94 |
6,404.94 |
1.6K |
| 14:43 |
6,405.87 |
6,406.26 |
6,405.87 |
6,406.26 |
9.1K |
| 14:44 |
6,406.97 |
6,407.09 |
6,406.95 |
6,407.09 |
10.4K |
| 14:45 |
6,407.48 |
6,407.56 |
6,406.78 |
6,407.40 |
9.2K |
| 14:46 |
6,407.09 |
6,407.47 |
6,407.09 |
6,407.47 |
5.2K |
| 14:47 |
6,407.60 |
6,407.60 |
6,407.03 |
6,407.03 |
7.4K |
| 14:48 |
6,407.03 |
6,407.35 |
6,406.33 |
6,406.33 |
6.3K |
| 14:49 |
6,406.64 |
6,407.22 |
6,406.64 |
6,407.10 |
7.8K |
| 14:50 |
6,407.10 |
6,407.27 |
6,406.91 |
6,406.91 |
3.7K |
| 14:51 |
6,407.17 |
6,407.53 |
6,407.17 |
6,407.53 |
1.3K |
| 14:52 |
6,407.46 |
6,407.63 |
6,407.11 |
6,407.63 |
5.2K |
| 14:53 |
6,407.50 |
6,407.50 |
6,406.57 |
6,406.57 |
12.8K |
| 14:54 |
6,405.96 |
6,406.25 |
6,405.87 |
6,406.25 |
2.1K |
| 14:55 |
6,406.13 |
6,406.13 |
6,405.94 |
6,405.94 |
9.7K |
| 14:56 |
6,405.92 |
6,405.92 |
6,405.55 |
6,405.55 |
2.5K |
| 14:57 |
6,405.55 |
6,405.60 |
6,404.82 |
6,404.82 |
5.6K |
| 14:58 |
6,404.86 |
6,405.13 |
6,404.74 |
6,404.93 |
4.1K |
| 14:59 |
6,405.26 |
6,405.26 |
6,403.35 |
6,403.35 |
15.4K |
| 15:00 |
6,403.54 |
6,403.54 |
6,403.19 |
6,403.32 |
5.6K |
| 15:01 |
6,403.45 |
6,403.96 |
6,403.00 |
6,403.00 |
5.2K |
| 15:02 |
6,402.48 |
6,403.55 |
6,401.84 |
6,403.55 |
5.6K |
| 15:03 |
6,403.49 |
6,403.51 |
6,402.75 |
6,403.32 |
9.3K |
| 15:04 |
6,403.32 |
6,403.32 |
6,402.73 |
6,402.73 |
2.1K |
| 15:05 |
6,402.79 |
6,403.78 |
6,402.79 |
6,403.78 |
9.0K |
| 15:06 |
6,404.01 |
6,404.31 |
6,404.01 |
6,404.30 |
20.0K |
| 15:07 |
6,404.04 |
6,404.04 |
6,402.14 |
6,402.14 |
13.3K |
| 15:08 |
6,402.39 |
6,402.84 |
6,402.39 |
6,402.84 |
10.8K |
| 15:09 |
6,402.65 |
6,402.65 |
6,402.46 |
6,402.52 |
12.7K |
| 15:10 |
6,401.19 |
6,401.57 |
6,401.19 |
6,401.19 |
8.1K |
| 15:11 |
6,401.23 |
6,401.23 |
6,400.47 |
6,400.47 |
9.8K |
| 15:12 |
6,400.47 |
6,400.47 |
6,400.45 |
6,400.45 |
15.0K |
| 15:13 |
6,400.34 |
6,400.38 |
6,400.15 |
6,400.25 |
12.1K |
| 15:14 |
6,400.24 |
6,400.24 |
6,399.86 |
6,400.12 |
4.3K |
| 15:15 |
6,400.99 |
6,402.07 |
6,400.99 |
6,402.07 |
12.9K |
| 15:16 |
6,401.21 |
6,401.21 |
6,399.26 |
6,399.79 |
11.0K |
| 15:17 |
6,399.54 |
6,401.50 |
6,399.54 |
6,401.50 |
4.5K |
| 15:18 |
6,401.50 |
6,401.83 |
6,401.20 |
6,401.20 |
4.0K |
| 15:19 |
6,401.21 |
6,402.19 |
6,401.08 |
6,402.19 |
6.8K |
| 15:20 |
6,402.32 |
6,403.08 |
6,402.32 |
6,402.87 |
8.0K |
| 15:21 |
6,402.93 |
6,402.93 |
6,400.95 |
6,400.95 |
14.8K |
| 15:22 |
6,401.62 |
6,401.62 |
6,400.74 |
6,400.74 |
5.4K |
| 15:23 |
6,400.86 |
6,402.91 |
6,400.86 |
6,402.91 |
6.7K |
| 15:24 |
6,402.66 |
6,402.66 |
6,400.16 |
6,400.16 |
7.8K |
| 15:25 |
6,400.16 |
6,400.82 |
6,400.16 |
6,400.82 |
5.4K |
| 15:26 |
6,400.68 |
6,400.81 |
6,400.29 |
6,400.62 |
7.8K |
| 15:27 |
6,400.16 |
6,400.19 |
6,399.94 |
6,399.94 |
4.4K |
| 15:28 |
6,400.14 |
6,400.98 |
6,399.97 |
6,400.46 |
9.4K |
| 15:29 |
6,399.85 |
6,399.85 |
6,399.14 |
6,399.47 |
8.3K |
| 15:30 |
6,399.35 |
6,399.36 |
6,398.72 |
6,398.72 |
6.1K |
| 15:31 |
6,397.80 |
6,398.52 |
6,397.80 |
6,398.52 |
13.7K |
| 15:32 |
6,398.38 |
6,398.40 |
6,398.05 |
6,398.05 |
6.4K |
| 15:33 |
6,397.90 |
6,398.15 |
6,397.64 |
6,397.64 |
16.2K |
| 15:34 |
6,397.64 |
6,397.64 |
6,396.51 |
6,396.93 |
18.5K |
| 15:35 |
6,398.76 |
6,399.35 |
6,398.76 |
6,398.76 |
17.9K |
| 15:36 |
6,398.76 |
6,398.76 |
6,398.39 |
6,398.52 |
9.9K |
| 15:37 |
6,396.93 |
6,396.93 |
6,396.30 |
6,396.52 |
23.7K |
| 15:38 |
6,396.77 |
6,397.41 |
6,396.77 |
6,397.41 |
9.2K |
| 15:39 |
6,397.60 |
6,397.60 |
6,396.81 |
6,397.19 |
16.5K |
| 15:40 |
6,396.99 |
6,397.88 |
6,396.99 |
6,397.88 |
22.5K |
| 15:41 |
6,397.16 |
6,397.16 |
6,397.02 |
6,397.02 |
17.2K |
| 15:42 |
6,397.71 |
6,397.71 |
6,396.74 |
6,396.74 |
7.6K |
| 15:43 |
6,396.31 |
6,396.55 |
6,396.24 |
6,396.55 |
14.8K |
| 15:44 |
6,396.27 |
6,396.46 |
6,394.87 |
6,394.87 |
15.6K |
| 15:45 |
6,395.06 |
6,395.53 |
6,395.06 |
6,395.19 |
25.0K |
| 15:46 |
6,395.38 |
6,395.38 |
6,394.70 |
6,394.70 |
4.8K |
| 15:47 |
6,394.46 |
6,394.46 |
6,392.61 |
6,392.87 |
14.4K |
| 15:48 |
6,392.48 |
6,392.51 |
6,392.33 |
6,392.51 |
17.6K |
| 15:49 |
6,392.32 |
6,392.73 |
6,392.32 |
6,392.73 |
12.4K |
| 15:50 |
6,392.97 |
6,396.81 |
6,392.97 |
6,396.81 |
64.6K |
| 15:51 |
6,397.11 |
6,397.20 |
6,397.11 |
6,397.15 |
19.8K |
| 15:52 |
6,397.22 |
6,397.68 |
6,397.22 |
6,397.68 |
20.4K |
| 15:53 |
6,397.60 |
6,397.73 |
6,397.18 |
6,397.18 |
17.0K |
| 15:54 |
6,397.09 |
6,397.09 |
6,396.48 |
6,396.60 |
17.2K |
| 15:55 |
6,396.09 |
6,396.09 |
6,393.81 |
6,393.83 |
49.2K |
| 15:56 |
6,395.48 |
6,395.48 |
6,394.31 |
6,394.95 |
65.2K |
| 15:57 |
6,395.17 |
6,395.78 |
6,395.17 |
6,395.78 |
43.4K |
| 15:58 |
6,395.18 |
6,396.23 |
6,395.17 |
6,396.23 |
50.8K |
| 15:59 |
6,396.64 |
6,397.64 |
6,396.58 |
6,396.58 |
117.0K |
| 16:00 |
6,397.30 |
6,397.30 |
6,394.97 |
6,394.97 |
2,837.9K |
| 16:01 |
6,394.97 |
6,394.97 |
6,394.97 |
6,394.97 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|