| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,517.82 |
6,517.82 |
6,507.48 |
6,507.48 |
89.0K |
| 09:31 |
6,506.08 |
6,506.87 |
6,499.50 |
6,499.50 |
25.6K |
| 09:32 |
6,502.60 |
6,502.60 |
6,495.46 |
6,495.46 |
10.9K |
| 09:33 |
6,494.42 |
6,494.42 |
6,493.18 |
6,494.35 |
7.3K |
| 09:34 |
6,494.74 |
6,495.95 |
6,494.74 |
6,495.95 |
4.7K |
| 09:35 |
6,496.51 |
6,501.19 |
6,496.51 |
6,501.19 |
11.2K |
| 09:36 |
6,502.08 |
6,502.08 |
6,496.98 |
6,496.98 |
32.1K |
| 09:37 |
6,497.38 |
6,501.28 |
6,497.38 |
6,501.28 |
8.9K |
| 09:38 |
6,499.47 |
6,499.47 |
6,497.16 |
6,497.16 |
9.7K |
| 09:39 |
6,498.59 |
6,498.84 |
6,495.42 |
6,495.42 |
16.0K |
| 09:40 |
6,495.50 |
6,495.50 |
6,493.72 |
6,494.77 |
12.6K |
| 09:41 |
6,493.09 |
6,493.09 |
6,489.03 |
6,489.03 |
16.5K |
| 09:42 |
6,489.93 |
6,489.93 |
6,488.38 |
6,488.38 |
10.6K |
| 09:43 |
6,490.52 |
6,494.12 |
6,490.52 |
6,494.12 |
6.2K |
| 09:44 |
6,493.12 |
6,493.59 |
6,491.23 |
6,493.59 |
11.9K |
| 09:45 |
6,495.29 |
6,495.29 |
6,489.62 |
6,489.62 |
17.5K |
| 09:46 |
6,491.47 |
6,491.47 |
6,490.45 |
6,490.45 |
7.8K |
| 09:47 |
6,489.21 |
6,489.26 |
6,487.60 |
6,489.26 |
8.3K |
| 09:48 |
6,489.32 |
6,498.89 |
6,489.32 |
6,498.89 |
13.5K |
| 09:49 |
6,499.15 |
6,499.30 |
6,496.70 |
6,496.70 |
9.2K |
| 09:50 |
6,495.65 |
6,495.65 |
6,493.16 |
6,493.16 |
8.5K |
| 09:51 |
6,492.46 |
6,494.15 |
6,492.27 |
6,494.15 |
16.3K |
| 09:52 |
6,493.47 |
6,493.47 |
6,492.05 |
6,493.23 |
9.9K |
| 09:53 |
6,494.01 |
6,494.01 |
6,492.65 |
6,492.65 |
5.0K |
| 09:54 |
6,493.25 |
6,498.60 |
6,493.25 |
6,498.60 |
9.8K |
| 09:55 |
6,499.43 |
6,500.32 |
6,499.43 |
6,500.32 |
7.3K |
| 09:56 |
6,499.76 |
6,499.76 |
6,498.71 |
6,499.23 |
7.8K |
| 09:57 |
6,499.86 |
6,499.86 |
6,498.06 |
6,498.06 |
6.2K |
| 09:58 |
6,497.80 |
6,499.01 |
6,497.78 |
6,499.01 |
4.8K |
| 09:59 |
6,499.40 |
6,499.40 |
6,497.80 |
6,497.91 |
5.6K |
| 10:00 |
6,497.86 |
6,498.56 |
6,497.23 |
6,497.56 |
13.6K |
| 10:01 |
6,498.59 |
6,500.00 |
6,498.59 |
6,500.00 |
6.7K |
| 10:02 |
6,500.40 |
6,500.60 |
6,499.94 |
6,500.60 |
5.9K |
| 10:03 |
6,501.90 |
6,502.60 |
6,501.26 |
6,501.26 |
10.5K |
| 10:04 |
6,501.26 |
6,501.93 |
6,500.61 |
6,501.93 |
5.7K |
| 10:05 |
6,501.78 |
6,501.78 |
6,501.07 |
6,501.15 |
7.5K |
| 10:06 |
6,500.56 |
6,500.56 |
6,497.48 |
6,497.92 |
10.4K |
| 10:07 |
6,498.05 |
6,499.46 |
6,498.05 |
6,499.40 |
6.8K |
| 10:08 |
6,499.74 |
6,499.74 |
6,499.10 |
6,499.10 |
6.0K |
| 10:09 |
6,499.67 |
6,499.67 |
6,498.00 |
6,498.00 |
12.1K |
| 10:10 |
6,497.44 |
6,497.66 |
6,496.42 |
6,497.66 |
11.1K |
| 10:11 |
6,498.06 |
6,498.44 |
6,498.06 |
6,498.24 |
2.6K |
| 10:12 |
6,498.69 |
6,498.69 |
6,497.63 |
6,497.63 |
8.4K |
| 10:13 |
6,497.37 |
6,499.29 |
6,497.37 |
6,499.29 |
4.5K |
| 10:14 |
6,499.17 |
6,499.17 |
6,495.92 |
6,495.92 |
6.9K |
| 10:15 |
6,494.73 |
6,495.01 |
6,494.20 |
6,495.01 |
11.9K |
| 10:16 |
6,494.60 |
6,495.78 |
6,494.60 |
6,495.72 |
2.2K |
| 10:17 |
6,495.98 |
6,495.98 |
6,492.99 |
6,492.99 |
2.4K |
| 10:18 |
6,492.60 |
6,492.60 |
6,491.73 |
6,491.74 |
6.7K |
| 10:19 |
6,491.55 |
6,491.55 |
6,489.81 |
6,489.81 |
5.8K |
| 10:20 |
6,490.26 |
6,490.32 |
6,489.67 |
6,490.32 |
4.6K |
| 10:21 |
6,490.18 |
6,492.49 |
6,490.18 |
6,492.49 |
9.3K |
| 10:22 |
6,493.25 |
6,493.25 |
6,492.92 |
6,492.92 |
3.2K |
| 10:23 |
6,492.99 |
6,492.99 |
6,490.73 |
6,490.73 |
6.0K |
| 10:24 |
6,490.73 |
6,490.73 |
6,489.77 |
6,489.77 |
6.8K |
| 10:25 |
6,489.70 |
6,489.70 |
6,488.81 |
6,489.28 |
8.9K |
| 10:26 |
6,489.22 |
6,490.56 |
6,489.22 |
6,490.56 |
3.4K |
| 10:27 |
6,490.68 |
6,491.85 |
6,490.68 |
6,491.85 |
6.7K |
| 10:28 |
6,492.46 |
6,493.65 |
6,492.46 |
6,493.43 |
9.9K |
| 10:29 |
6,493.74 |
6,493.98 |
6,493.74 |
6,493.91 |
4.9K |
| 10:30 |
6,493.77 |
6,494.42 |
6,493.77 |
6,494.42 |
11.0K |
| 10:31 |
6,494.70 |
6,495.47 |
6,494.70 |
6,495.28 |
7.8K |
| 10:32 |
6,495.54 |
6,495.99 |
6,495.34 |
6,495.51 |
5.9K |
| 10:33 |
6,495.89 |
6,496.33 |
6,495.69 |
6,496.25 |
8.2K |
| 10:34 |
6,496.50 |
6,496.88 |
6,495.75 |
6,495.75 |
10.1K |
| 10:35 |
6,496.23 |
6,496.61 |
6,496.23 |
6,496.61 |
5.2K |
| 10:36 |
6,496.55 |
6,497.32 |
6,496.55 |
6,497.32 |
3.6K |
| 10:37 |
6,497.32 |
6,499.65 |
6,497.32 |
6,499.65 |
8.4K |
| 10:38 |
6,499.78 |
6,500.01 |
6,499.76 |
6,499.76 |
7.4K |
| 10:39 |
6,500.80 |
6,501.25 |
6,500.70 |
6,501.25 |
5.2K |
| 10:40 |
6,501.12 |
6,501.12 |
6,499.61 |
6,499.69 |
5.2K |
| 10:41 |
6,500.28 |
6,501.56 |
6,500.28 |
6,501.56 |
7.1K |
| 10:42 |
6,501.88 |
6,504.42 |
6,501.88 |
6,504.42 |
10.8K |
| 10:43 |
6,504.63 |
6,505.52 |
6,504.63 |
6,505.26 |
14.2K |
| 10:44 |
6,505.32 |
6,505.32 |
6,504.69 |
6,504.69 |
5.7K |
| 10:45 |
6,504.63 |
6,504.63 |
6,503.39 |
6,503.39 |
5.1K |
| 10:46 |
6,502.86 |
6,503.63 |
6,502.86 |
6,503.38 |
6.7K |
| 10:47 |
6,503.75 |
6,504.67 |
6,503.63 |
6,504.67 |
8.2K |
| 10:48 |
6,504.36 |
6,506.15 |
6,504.36 |
6,506.15 |
6.0K |
| 10:49 |
6,505.86 |
6,506.51 |
6,505.17 |
6,505.17 |
5.0K |
| 10:50 |
6,505.53 |
6,505.88 |
6,505.53 |
6,505.88 |
2.6K |
| 10:51 |
6,507.83 |
6,507.83 |
6,506.90 |
6,506.90 |
8.0K |
| 10:52 |
6,507.29 |
6,507.78 |
6,507.29 |
6,507.76 |
2.3K |
| 10:53 |
6,508.10 |
6,508.10 |
6,507.27 |
6,507.27 |
10.3K |
| 10:54 |
6,507.43 |
6,507.98 |
6,507.43 |
6,507.98 |
1.6K |
| 10:55 |
6,508.34 |
6,509.19 |
6,508.34 |
6,509.19 |
9.7K |
| 10:56 |
6,509.64 |
6,510.70 |
6,509.64 |
6,510.70 |
4.1K |
| 10:57 |
6,510.05 |
6,511.14 |
6,510.05 |
6,511.09 |
5.7K |
| 10:58 |
6,511.03 |
6,511.43 |
6,511.03 |
6,511.43 |
7.2K |
| 10:59 |
6,511.42 |
6,512.36 |
6,511.42 |
6,512.36 |
5.5K |
| 11:00 |
6,512.44 |
6,512.53 |
6,511.54 |
6,512.53 |
4.5K |
| 11:01 |
6,512.93 |
6,514.32 |
6,512.93 |
6,514.32 |
4.7K |
| 11:02 |
6,514.33 |
6,515.28 |
6,514.33 |
6,515.28 |
8.6K |
| 11:03 |
6,515.47 |
6,515.92 |
6,514.92 |
6,515.05 |
7.4K |
| 11:04 |
6,515.55 |
6,515.81 |
6,515.55 |
6,515.56 |
23.8K |
| 11:05 |
6,516.43 |
6,516.63 |
6,516.43 |
6,516.49 |
4.3K |
| 11:06 |
6,516.36 |
6,516.52 |
6,516.21 |
6,516.52 |
7.2K |
| 11:07 |
6,516.80 |
6,517.32 |
6,516.80 |
6,517.32 |
2.6K |
| 11:08 |
6,517.69 |
6,520.16 |
6,517.69 |
6,520.16 |
6.5K |
| 11:09 |
6,520.19 |
6,520.74 |
6,520.19 |
6,520.74 |
2.8K |
| 11:10 |
6,521.13 |
6,522.24 |
6,521.13 |
6,521.86 |
12.2K |
| 11:11 |
6,521.39 |
6,522.21 |
6,521.20 |
6,522.21 |
11.7K |
| 11:12 |
6,522.69 |
6,522.69 |
6,522.20 |
6,522.20 |
4.7K |
| 11:13 |
6,522.29 |
6,524.80 |
6,522.13 |
6,524.80 |
9.1K |
| 11:14 |
6,524.80 |
6,525.03 |
6,524.43 |
6,524.90 |
8.6K |
| 11:15 |
6,524.84 |
6,524.99 |
6,519.21 |
6,519.21 |
18.1K |
| 11:16 |
6,519.63 |
6,519.76 |
6,519.63 |
6,519.76 |
9.9K |
| 11:17 |
6,518.99 |
6,518.99 |
6,518.31 |
6,518.31 |
9.0K |
| 11:18 |
6,518.37 |
6,518.37 |
6,517.94 |
6,517.99 |
11.2K |
| 11:19 |
6,518.25 |
6,518.56 |
6,517.94 |
6,517.94 |
19.3K |
| 11:20 |
6,517.94 |
6,518.41 |
6,517.81 |
6,518.13 |
13.3K |
| 11:21 |
6,517.22 |
6,517.37 |
6,517.15 |
6,517.37 |
6.5K |
| 11:22 |
6,518.02 |
6,519.63 |
6,518.02 |
6,519.63 |
11.7K |
| 11:23 |
6,519.45 |
6,519.45 |
6,517.68 |
6,517.68 |
18.8K |
| 11:24 |
6,518.31 |
6,518.31 |
6,517.67 |
6,517.67 |
2.4K |
| 11:25 |
6,517.67 |
6,518.12 |
6,517.67 |
6,518.12 |
6.9K |
| 11:26 |
6,518.38 |
6,518.38 |
6,517.53 |
6,517.53 |
4.6K |
| 11:27 |
6,517.53 |
6,517.53 |
6,516.41 |
6,516.41 |
6.1K |
| 11:28 |
6,516.09 |
6,516.66 |
6,516.09 |
6,516.66 |
5.2K |
| 11:29 |
6,516.35 |
6,517.85 |
6,516.35 |
6,517.43 |
8.5K |
| 11:30 |
6,517.65 |
6,518.20 |
6,517.65 |
6,517.71 |
7.0K |
| 11:31 |
6,517.84 |
6,517.85 |
6,517.00 |
6,517.00 |
5.4K |
| 11:32 |
6,516.82 |
6,517.88 |
6,516.82 |
6,516.93 |
8.3K |
| 11:33 |
6,516.71 |
6,517.20 |
6,516.71 |
6,517.20 |
6.0K |
| 11:34 |
6,516.47 |
6,516.66 |
6,515.51 |
6,515.51 |
7.9K |
| 11:35 |
6,519.94 |
6,520.64 |
6,519.55 |
6,519.55 |
7.6K |
| 11:36 |
6,520.52 |
6,521.63 |
6,520.52 |
6,521.63 |
13.2K |
| 11:37 |
6,521.77 |
6,521.77 |
6,520.68 |
6,521.13 |
12.5K |
| 11:38 |
6,521.13 |
6,521.13 |
6,520.21 |
6,520.47 |
5.4K |
| 11:39 |
6,520.59 |
6,521.16 |
6,520.59 |
6,520.83 |
4.0K |
| 11:40 |
6,520.44 |
6,520.44 |
6,516.66 |
6,516.66 |
12.0K |
| 11:41 |
6,516.23 |
6,516.85 |
6,516.23 |
6,516.77 |
6.3K |
| 11:42 |
6,516.60 |
6,516.73 |
6,516.33 |
6,516.33 |
1.8K |
| 11:43 |
6,516.74 |
6,517.61 |
6,516.09 |
6,517.61 |
5.7K |
| 11:44 |
6,517.00 |
6,517.12 |
6,516.30 |
6,516.95 |
2.7K |
| 11:45 |
6,517.08 |
6,517.39 |
6,517.08 |
6,517.39 |
2.3K |
| 11:46 |
6,516.61 |
6,517.02 |
6,516.31 |
6,517.02 |
9.7K |
| 11:47 |
6,514.42 |
6,514.42 |
6,513.83 |
6,514.34 |
7.9K |
| 11:48 |
6,514.47 |
6,514.47 |
6,514.00 |
6,514.00 |
2.5K |
| 11:49 |
6,517.20 |
6,517.20 |
6,516.84 |
6,516.85 |
6.5K |
| 11:50 |
6,517.89 |
6,519.10 |
6,517.89 |
6,518.86 |
4.3K |
| 11:51 |
6,519.30 |
6,519.30 |
6,519.17 |
6,519.17 |
3.3K |
| 11:52 |
6,519.67 |
6,520.24 |
6,519.67 |
6,520.24 |
9.2K |
| 11:53 |
6,520.52 |
6,520.52 |
6,519.92 |
6,519.99 |
5.3K |
| 11:54 |
6,519.86 |
6,519.86 |
6,519.50 |
6,519.51 |
4.3K |
| 11:55 |
6,519.49 |
6,519.49 |
6,519.28 |
6,519.28 |
4.6K |
| 11:56 |
6,519.16 |
6,519.80 |
6,519.16 |
6,519.80 |
4.8K |
| 11:57 |
6,519.80 |
6,520.31 |
6,519.80 |
6,520.12 |
3.1K |
| 11:58 |
6,520.43 |
6,520.43 |
6,518.33 |
6,518.33 |
7.0K |
| 11:59 |
6,518.21 |
6,518.36 |
6,518.08 |
6,518.13 |
3.5K |
| 12:00 |
6,518.55 |
6,518.55 |
6,516.36 |
6,516.36 |
8.9K |
| 12:01 |
6,516.30 |
6,516.30 |
6,514.87 |
6,514.87 |
7.0K |
| 12:02 |
6,515.00 |
6,515.00 |
6,514.24 |
6,514.24 |
3.0K |
| 12:03 |
6,514.94 |
6,515.51 |
6,514.94 |
6,515.51 |
6.3K |
| 12:04 |
6,515.38 |
6,515.90 |
6,515.38 |
6,515.90 |
2.6K |
| 12:05 |
6,516.03 |
6,516.03 |
6,515.95 |
6,515.95 |
1.9K |
| 12:06 |
6,515.93 |
6,515.93 |
6,514.91 |
6,515.00 |
4.9K |
| 12:07 |
6,514.97 |
6,514.97 |
6,513.40 |
6,513.40 |
6.2K |
| 12:08 |
6,513.25 |
6,513.25 |
6,512.82 |
6,512.82 |
7.6K |
| 12:09 |
6,512.61 |
6,512.61 |
6,511.91 |
6,512.29 |
4.3K |
| 12:10 |
6,512.13 |
6,512.13 |
6,511.88 |
6,512.07 |
4.9K |
| 12:11 |
6,511.91 |
6,512.24 |
6,511.91 |
6,512.24 |
1.5K |
| 12:12 |
6,512.27 |
6,512.30 |
6,512.16 |
6,512.30 |
3.3K |
| 12:13 |
6,512.39 |
6,512.39 |
6,511.99 |
6,511.99 |
1.4K |
| 12:14 |
6,510.62 |
6,510.62 |
6,510.56 |
6,510.56 |
3.1K |
| 12:15 |
6,510.17 |
6,510.37 |
6,510.17 |
6,510.30 |
1.6K |
| 12:16 |
6,510.30 |
6,511.02 |
6,510.11 |
6,510.24 |
28.0K |
| 12:17 |
6,509.94 |
6,510.14 |
6,509.55 |
6,509.55 |
2.8K |
| 12:18 |
6,509.55 |
6,510.33 |
6,509.55 |
6,510.33 |
2.2K |
| 12:19 |
6,509.82 |
6,509.82 |
6,509.16 |
6,509.16 |
5.2K |
| 12:20 |
6,504.40 |
6,504.40 |
6,503.88 |
6,503.88 |
9.5K |
| 12:21 |
6,504.07 |
6,504.07 |
6,503.26 |
6,503.39 |
9.8K |
| 12:22 |
6,503.51 |
6,503.84 |
6,503.51 |
6,503.84 |
2.7K |
| 12:23 |
6,503.84 |
6,503.84 |
6,503.60 |
6,503.67 |
6.7K |
| 12:24 |
6,503.71 |
6,503.74 |
6,503.71 |
6,503.74 |
1.2K |
| 12:25 |
6,504.15 |
6,504.20 |
6,503.87 |
6,504.20 |
8.6K |
| 12:26 |
6,504.95 |
6,505.86 |
6,504.95 |
6,505.86 |
3.6K |
| 12:27 |
6,506.89 |
6,506.89 |
6,506.37 |
6,506.74 |
5.8K |
| 12:28 |
6,506.79 |
6,506.79 |
6,505.71 |
6,505.71 |
4.7K |
| 12:29 |
6,505.84 |
6,506.16 |
6,505.77 |
6,506.16 |
1.5K |
| 12:30 |
6,506.83 |
6,507.49 |
6,506.83 |
6,507.49 |
3.8K |
| 12:31 |
6,507.63 |
6,507.95 |
6,507.63 |
6,507.95 |
6.9K |
| 12:32 |
6,508.07 |
6,508.39 |
6,508.00 |
6,508.00 |
3.2K |
| 12:33 |
6,508.98 |
6,508.98 |
6,507.84 |
6,507.84 |
8.6K |
| 12:34 |
6,507.82 |
6,509.24 |
6,507.82 |
6,509.24 |
4.2K |
| 12:35 |
6,509.73 |
6,509.87 |
6,509.68 |
6,509.68 |
3.6K |
| 12:36 |
6,508.89 |
6,509.23 |
6,508.89 |
6,509.23 |
11.2K |
| 12:37 |
6,508.63 |
6,508.63 |
6,507.09 |
6,507.09 |
14.9K |
| 12:38 |
6,507.03 |
6,507.15 |
6,507.03 |
6,507.15 |
3.4K |
| 12:39 |
6,506.89 |
6,507.62 |
6,506.89 |
6,507.62 |
4.6K |
| 12:40 |
6,507.38 |
6,508.02 |
6,507.38 |
6,507.81 |
7.6K |
| 12:41 |
6,507.74 |
6,508.29 |
6,507.74 |
6,508.29 |
4.5K |
| 12:42 |
6,508.29 |
6,508.29 |
6,508.21 |
6,508.21 |
2.0K |
| 12:43 |
6,507.82 |
6,507.82 |
6,506.26 |
6,506.26 |
5.4K |
| 12:44 |
6,506.13 |
6,507.33 |
6,506.13 |
6,507.33 |
3.0K |
| 12:45 |
6,507.01 |
6,507.15 |
6,506.42 |
6,506.42 |
3.3K |
| 12:46 |
6,506.81 |
6,507.52 |
6,506.81 |
6,507.49 |
8.9K |
| 12:47 |
6,507.49 |
6,507.65 |
6,507.45 |
6,507.58 |
3.4K |
| 12:48 |
6,507.58 |
6,507.61 |
6,507.58 |
6,507.61 |
2.2K |
| 12:49 |
6,506.05 |
6,506.05 |
6,505.88 |
6,505.88 |
10.5K |
| 12:50 |
6,505.76 |
6,505.76 |
6,504.88 |
6,504.88 |
4.1K |
| 12:51 |
6,504.88 |
6,505.23 |
6,504.88 |
6,505.23 |
3.2K |
| 12:52 |
6,504.51 |
6,504.64 |
6,504.51 |
6,504.64 |
1.5K |
| 12:53 |
6,504.51 |
6,504.51 |
6,504.07 |
6,504.07 |
2.7K |
| 12:54 |
6,504.20 |
6,504.20 |
6,503.88 |
6,503.88 |
3.6K |
| 12:55 |
6,503.45 |
6,503.45 |
6,502.83 |
6,502.83 |
3.7K |
| 12:56 |
6,502.83 |
6,502.95 |
6,502.83 |
6,502.95 |
4.9K |
| 12:57 |
6,502.21 |
6,502.85 |
6,502.21 |
6,502.85 |
8.3K |
| 12:58 |
6,502.85 |
6,502.85 |
6,502.81 |
6,502.81 |
4.2K |
| 12:59 |
6,503.20 |
6,503.20 |
6,503.13 |
6,503.13 |
5.1K |
| 13:00 |
6,504.03 |
6,504.40 |
6,504.03 |
6,504.09 |
2.7K |
| 13:01 |
6,504.06 |
6,504.48 |
6,504.06 |
6,504.22 |
5.3K |
| 13:02 |
6,504.35 |
6,504.48 |
6,504.35 |
6,504.48 |
4.1K |
| 13:03 |
6,504.74 |
6,504.74 |
6,504.74 |
6,504.74 |
1.4K |
| 13:04 |
6,504.56 |
6,504.63 |
6,504.56 |
6,504.63 |
5.1K |
| 13:05 |
6,504.89 |
6,504.89 |
6,503.59 |
6,503.59 |
7.6K |
| 13:06 |
6,503.57 |
6,503.57 |
6,501.87 |
6,501.87 |
12.7K |
| 13:07 |
6,501.77 |
6,501.77 |
6,500.29 |
6,500.29 |
3.2K |
| 13:08 |
6,501.38 |
6,501.90 |
6,501.38 |
6,501.90 |
1.6K |
| 13:09 |
6,501.90 |
6,502.30 |
6,501.90 |
6,502.08 |
2.2K |
| 13:10 |
6,502.08 |
6,502.54 |
6,502.08 |
6,502.54 |
5.5K |
| 13:11 |
6,502.64 |
6,502.75 |
6,502.63 |
6,502.63 |
4.5K |
| 13:12 |
6,502.43 |
6,502.62 |
6,502.43 |
6,502.46 |
1.1K |
| 13:13 |
6,502.46 |
6,502.80 |
6,502.27 |
6,502.80 |
4.4K |
| 13:14 |
6,502.80 |
6,502.80 |
6,502.65 |
6,502.65 |
1.4K |
| 13:15 |
6,502.53 |
6,502.62 |
6,502.53 |
6,502.62 |
0.6K |
| 13:16 |
6,502.50 |
6,502.50 |
6,502.50 |
6,502.50 |
1.6K |
| 13:17 |
6,502.62 |
6,503.14 |
6,502.62 |
6,502.67 |
5.0K |
| 13:18 |
6,502.86 |
6,502.87 |
6,502.74 |
6,502.87 |
1.6K |
| 13:19 |
6,503.01 |
6,503.16 |
6,503.01 |
6,503.10 |
2.3K |
| 13:20 |
6,503.10 |
6,504.53 |
6,502.99 |
6,504.53 |
4.3K |
| 13:21 |
6,504.51 |
6,504.81 |
6,504.51 |
6,504.81 |
4.6K |
| 13:22 |
6,504.89 |
6,505.34 |
6,504.89 |
6,505.34 |
2.5K |
| 13:23 |
6,505.37 |
6,505.56 |
6,505.37 |
6,505.56 |
2.5K |
| 13:24 |
6,505.69 |
6,506.08 |
6,505.69 |
6,506.08 |
9.2K |
| 13:25 |
6,506.95 |
6,507.43 |
6,506.95 |
6,507.43 |
9.3K |
| 13:26 |
6,507.24 |
6,507.24 |
6,506.21 |
6,506.21 |
14.3K |
| 13:27 |
6,505.43 |
6,506.26 |
6,505.43 |
6,506.26 |
5.5K |
| 13:28 |
6,506.39 |
6,506.39 |
6,505.80 |
6,505.91 |
2.2K |
| 13:29 |
6,505.91 |
6,505.91 |
6,505.06 |
6,505.06 |
3.0K |
| 13:30 |
6,505.51 |
6,506.88 |
6,505.51 |
6,506.88 |
7.1K |
| 13:31 |
6,506.88 |
6,507.01 |
6,506.79 |
6,506.98 |
5.3K |
| 13:32 |
6,506.98 |
6,506.98 |
6,506.73 |
6,506.73 |
2.7K |
| 13:33 |
6,506.69 |
6,506.69 |
6,504.95 |
6,504.95 |
4.7K |
| 13:34 |
6,504.95 |
6,504.95 |
6,502.08 |
6,502.08 |
2.9K |
| 13:35 |
6,502.08 |
6,502.08 |
6,502.08 |
6,502.08 |
0.5K |
| 13:36 |
6,501.69 |
6,501.69 |
6,499.67 |
6,499.67 |
5.5K |
| 13:37 |
6,499.65 |
6,499.81 |
6,499.52 |
6,499.81 |
1.9K |
| 13:38 |
6,499.42 |
6,499.42 |
6,499.17 |
6,499.17 |
2.3K |
| 13:39 |
6,499.11 |
6,499.28 |
6,499.02 |
6,499.28 |
2.8K |
| 13:40 |
6,499.34 |
6,499.36 |
6,499.06 |
6,499.06 |
3.1K |
| 13:41 |
6,499.06 |
6,499.19 |
6,498.92 |
6,498.92 |
6.9K |
| 13:42 |
6,498.53 |
6,498.80 |
6,498.53 |
6,498.80 |
5.7K |
| 13:43 |
6,499.00 |
6,499.20 |
6,499.00 |
6,499.00 |
3.6K |
| 13:44 |
6,498.77 |
6,499.49 |
6,498.77 |
6,499.49 |
8.8K |
| 13:45 |
6,499.61 |
6,499.61 |
6,498.84 |
6,498.84 |
4.7K |
| 13:46 |
6,498.66 |
6,498.66 |
6,498.40 |
6,498.40 |
9.0K |
| 13:47 |
6,498.40 |
6,498.47 |
6,498.40 |
6,498.47 |
0.5K |
| 13:48 |
6,497.75 |
6,497.77 |
6,496.79 |
6,496.79 |
7.8K |
| 13:49 |
6,496.62 |
6,496.62 |
6,496.12 |
6,496.12 |
5.9K |
| 13:50 |
6,496.20 |
6,496.88 |
6,496.20 |
6,496.88 |
2.1K |
| 13:51 |
6,497.07 |
6,497.64 |
6,497.07 |
6,497.45 |
1.9K |
| 13:52 |
6,497.06 |
6,497.91 |
6,497.06 |
6,497.91 |
13.1K |
| 13:53 |
6,496.60 |
6,496.90 |
6,496.60 |
6,496.90 |
9.5K |
| 13:54 |
6,496.93 |
6,497.26 |
6,496.81 |
6,496.81 |
4.0K |
| 13:55 |
6,496.64 |
6,496.64 |
6,496.03 |
6,496.03 |
12.5K |
| 13:56 |
6,496.03 |
6,496.03 |
6,494.76 |
6,494.76 |
9.4K |
| 13:57 |
6,494.86 |
6,495.26 |
6,494.86 |
6,495.26 |
4.8K |
| 13:58 |
6,495.38 |
6,495.70 |
6,495.38 |
6,495.70 |
7.0K |
| 13:59 |
6,495.70 |
6,496.19 |
6,495.70 |
6,496.19 |
4.1K |
| 14:00 |
6,495.72 |
6,496.99 |
6,495.72 |
6,496.99 |
5.6K |
| 14:01 |
6,497.00 |
6,497.25 |
6,496.91 |
6,496.91 |
6.9K |
| 14:02 |
6,496.80 |
6,497.60 |
6,496.80 |
6,497.60 |
12.7K |
| 14:03 |
6,497.15 |
6,499.12 |
6,497.15 |
6,499.12 |
8.8K |
| 14:04 |
6,499.27 |
6,499.27 |
6,499.15 |
6,499.15 |
0.7K |
| 14:05 |
6,499.27 |
6,499.33 |
6,498.89 |
6,499.08 |
7.4K |
| 14:06 |
6,499.39 |
6,500.27 |
6,499.39 |
6,500.27 |
2.3K |
| 14:07 |
6,500.27 |
6,500.96 |
6,500.27 |
6,500.57 |
10.4K |
| 14:08 |
6,500.57 |
6,500.70 |
6,500.31 |
6,500.31 |
2.2K |
| 14:09 |
6,500.31 |
6,500.63 |
6,500.31 |
6,500.63 |
1.4K |
| 14:10 |
6,500.65 |
6,501.50 |
6,500.63 |
6,501.50 |
6.2K |
| 14:11 |
6,501.68 |
6,501.68 |
6,501.25 |
6,501.31 |
9.9K |
| 14:12 |
6,501.31 |
6,501.38 |
6,500.79 |
6,500.79 |
4.4K |
| 14:13 |
6,501.00 |
6,501.47 |
6,501.00 |
6,501.47 |
5.0K |
| 14:14 |
6,501.66 |
6,501.82 |
6,501.64 |
6,501.66 |
3.2K |
| 14:15 |
6,501.71 |
6,501.71 |
6,501.41 |
6,501.66 |
10.4K |
| 14:16 |
6,501.60 |
6,502.63 |
6,501.60 |
6,502.63 |
4.2K |
| 14:17 |
6,502.64 |
6,502.64 |
6,502.32 |
6,502.32 |
2.5K |
| 14:18 |
6,502.32 |
6,502.32 |
6,501.91 |
6,501.91 |
5.3K |
| 14:19 |
6,502.04 |
6,502.27 |
6,502.01 |
6,502.08 |
8.4K |
| 14:20 |
6,501.58 |
6,501.58 |
6,501.10 |
6,501.10 |
53.9K |
| 14:21 |
6,501.10 |
6,501.10 |
6,500.70 |
6,500.70 |
3.6K |
| 14:22 |
6,502.05 |
6,502.05 |
6,500.97 |
6,500.97 |
32.9K |
| 14:23 |
6,500.97 |
6,501.49 |
6,499.47 |
6,499.47 |
15.6K |
| 14:24 |
6,497.81 |
6,498.13 |
6,497.36 |
6,497.74 |
16.2K |
| 14:25 |
6,498.28 |
6,498.47 |
6,498.27 |
6,498.27 |
10.6K |
| 14:26 |
6,497.95 |
6,498.01 |
6,496.92 |
6,496.92 |
15.3K |
| 14:27 |
6,496.86 |
6,497.97 |
6,496.86 |
6,497.97 |
9.6K |
| 14:28 |
6,497.63 |
6,497.63 |
6,497.22 |
6,497.22 |
5.9K |
| 14:29 |
6,497.22 |
6,498.73 |
6,497.22 |
6,498.62 |
10.5K |
| 14:30 |
6,499.06 |
6,499.58 |
6,499.06 |
6,499.58 |
3.2K |
| 14:31 |
6,499.84 |
6,500.95 |
6,499.84 |
6,500.95 |
10.5K |
| 14:32 |
6,501.77 |
6,503.06 |
6,501.77 |
6,503.06 |
5.9K |
| 14:33 |
6,503.90 |
6,504.22 |
6,503.71 |
6,504.22 |
6.9K |
| 14:34 |
6,504.68 |
6,504.68 |
6,504.00 |
6,504.00 |
5.0K |
| 14:35 |
6,503.70 |
6,503.84 |
6,503.32 |
6,503.45 |
4.6K |
| 14:36 |
6,503.45 |
6,503.53 |
6,503.35 |
6,503.35 |
8.8K |
| 14:37 |
6,502.83 |
6,502.87 |
6,502.72 |
6,502.72 |
4.1K |
| 14:38 |
6,502.52 |
6,502.86 |
6,502.52 |
6,502.73 |
6.0K |
| 14:39 |
6,503.07 |
6,503.07 |
6,502.43 |
6,502.43 |
12.4K |
| 14:40 |
6,502.41 |
6,502.41 |
6,500.92 |
6,500.92 |
7.4K |
| 14:41 |
6,500.92 |
6,501.25 |
6,500.92 |
6,501.25 |
0.7K |
| 14:42 |
6,501.14 |
6,502.00 |
6,501.14 |
6,501.97 |
5.6K |
| 14:43 |
6,502.55 |
6,502.73 |
6,502.55 |
6,502.73 |
4.4K |
| 14:44 |
6,502.68 |
6,504.43 |
6,502.68 |
6,504.43 |
8.1K |
| 14:45 |
6,504.56 |
6,505.71 |
6,504.56 |
6,505.71 |
7.5K |
| 14:46 |
6,506.34 |
6,507.43 |
6,506.27 |
6,507.43 |
5.2K |
| 14:47 |
6,507.49 |
6,507.49 |
6,505.89 |
6,505.98 |
13.7K |
| 14:48 |
6,506.05 |
6,507.81 |
6,506.05 |
6,507.81 |
4.2K |
| 14:49 |
6,508.03 |
6,508.12 |
6,508.03 |
6,508.12 |
3.4K |
| 14:50 |
6,507.99 |
6,508.27 |
6,507.94 |
6,507.94 |
5.8K |
| 14:51 |
6,507.14 |
6,508.48 |
6,507.01 |
6,508.48 |
9.4K |
| 14:52 |
6,508.21 |
6,508.94 |
6,508.21 |
6,508.30 |
13.4K |
| 14:53 |
6,508.22 |
6,508.51 |
6,508.22 |
6,508.49 |
7.3K |
| 14:54 |
6,508.69 |
6,508.69 |
6,508.32 |
6,508.32 |
10.9K |
| 14:55 |
6,508.04 |
6,508.04 |
6,507.23 |
6,507.23 |
5.2K |
| 14:56 |
6,507.88 |
6,509.65 |
6,507.88 |
6,509.65 |
20.2K |
| 14:57 |
6,509.72 |
6,509.99 |
6,509.40 |
6,509.99 |
4.6K |
| 14:58 |
6,509.99 |
6,511.10 |
6,509.99 |
6,511.10 |
3.0K |
| 14:59 |
6,511.03 |
6,512.92 |
6,510.65 |
6,512.92 |
12.3K |
| 15:00 |
6,513.00 |
6,513.00 |
6,512.56 |
6,512.56 |
6.7K |
| 15:01 |
6,511.78 |
6,511.78 |
6,511.67 |
6,511.70 |
5.8K |
| 15:02 |
6,511.95 |
6,512.14 |
6,511.95 |
6,512.14 |
2.2K |
| 15:03 |
6,512.47 |
6,512.47 |
6,510.37 |
6,510.37 |
11.9K |
| 15:04 |
6,509.88 |
6,509.88 |
6,509.10 |
6,509.10 |
8.7K |
| 15:05 |
6,509.23 |
6,509.23 |
6,508.92 |
6,508.92 |
5.7K |
| 15:06 |
6,508.92 |
6,509.36 |
6,508.91 |
6,508.91 |
3.7K |
| 15:07 |
6,509.04 |
6,509.10 |
6,508.96 |
6,508.96 |
6.9K |
| 15:08 |
6,509.04 |
6,509.04 |
6,508.50 |
6,508.57 |
8.1K |
| 15:09 |
6,508.53 |
6,508.68 |
6,508.00 |
6,508.00 |
9.3K |
| 15:10 |
6,507.13 |
6,507.32 |
6,507.05 |
6,507.05 |
9.9K |
| 15:11 |
6,507.17 |
6,507.67 |
6,506.66 |
6,506.66 |
9.4K |
| 15:12 |
6,506.33 |
6,506.33 |
6,505.00 |
6,505.00 |
4.9K |
| 15:13 |
6,504.61 |
6,505.41 |
6,504.61 |
6,505.41 |
6.7K |
| 15:14 |
6,506.29 |
6,506.54 |
6,506.09 |
6,506.09 |
7.3K |
| 15:15 |
6,506.88 |
6,507.07 |
6,506.43 |
6,507.07 |
19.9K |
| 15:16 |
6,508.55 |
6,508.94 |
6,508.55 |
6,508.72 |
6.9K |
| 15:17 |
6,508.64 |
6,508.93 |
6,508.43 |
6,508.93 |
9.9K |
| 15:18 |
6,508.94 |
6,510.52 |
6,508.94 |
6,510.52 |
12.7K |
| 15:19 |
6,510.21 |
6,512.03 |
6,510.21 |
6,512.03 |
15.6K |
| 15:20 |
6,511.44 |
6,511.56 |
6,511.37 |
6,511.56 |
6.1K |
| 15:21 |
6,511.68 |
6,511.68 |
6,511.07 |
6,511.11 |
10.2K |
| 15:22 |
6,510.19 |
6,510.19 |
6,509.36 |
6,509.36 |
11.6K |
| 15:23 |
6,510.16 |
6,510.51 |
6,510.12 |
6,510.41 |
2.5K |
| 15:24 |
6,510.82 |
6,510.82 |
6,510.63 |
6,510.69 |
7.2K |
| 15:25 |
6,511.13 |
6,511.19 |
6,510.58 |
6,510.58 |
6.5K |
| 15:26 |
6,510.16 |
6,510.52 |
6,510.16 |
6,510.52 |
7.7K |
| 15:27 |
6,510.52 |
6,510.52 |
6,509.26 |
6,510.27 |
12.1K |
| 15:28 |
6,510.20 |
6,510.36 |
6,510.20 |
6,510.23 |
4.8K |
| 15:29 |
6,509.97 |
6,510.30 |
6,509.80 |
6,510.30 |
7.7K |
| 15:30 |
6,510.32 |
6,510.83 |
6,510.32 |
6,510.83 |
6.1K |
| 15:31 |
6,510.83 |
6,510.83 |
6,510.44 |
6,510.58 |
7.1K |
| 15:32 |
6,509.89 |
6,510.28 |
6,509.85 |
6,510.28 |
7.9K |
| 15:33 |
6,510.41 |
6,511.08 |
6,510.05 |
6,511.08 |
7.1K |
| 15:34 |
6,511.08 |
6,511.27 |
6,511.08 |
6,511.13 |
2.0K |
| 15:35 |
6,511.19 |
6,511.58 |
6,511.19 |
6,511.52 |
10.6K |
| 15:36 |
6,511.32 |
6,512.12 |
6,511.32 |
6,512.12 |
8.1K |
| 15:37 |
6,512.67 |
6,513.78 |
6,512.67 |
6,513.78 |
11.0K |
| 15:38 |
6,513.63 |
6,513.83 |
6,513.34 |
6,513.55 |
11.8K |
| 15:39 |
6,513.50 |
6,513.50 |
6,512.15 |
6,512.21 |
8.1K |
| 15:40 |
6,512.13 |
6,512.87 |
6,512.13 |
6,512.87 |
6.7K |
| 15:41 |
6,512.76 |
6,513.71 |
6,512.76 |
6,513.71 |
11.9K |
| 15:42 |
6,513.55 |
6,516.22 |
6,513.55 |
6,516.15 |
17.3K |
| 15:43 |
6,516.20 |
6,516.91 |
6,516.20 |
6,516.80 |
38.3K |
| 15:44 |
6,517.60 |
6,517.62 |
6,517.25 |
6,517.62 |
20.8K |
| 15:45 |
6,517.12 |
6,517.12 |
6,516.39 |
6,516.39 |
13.4K |
| 15:46 |
6,516.64 |
6,516.77 |
6,516.35 |
6,516.35 |
5.6K |
| 15:47 |
6,517.09 |
6,517.79 |
6,517.09 |
6,517.66 |
17.7K |
| 15:48 |
6,519.78 |
6,519.78 |
6,518.57 |
6,519.32 |
14.3K |
| 15:49 |
6,518.86 |
6,520.17 |
6,518.86 |
6,520.17 |
16.3K |
| 15:50 |
6,522.04 |
6,522.04 |
6,518.15 |
6,518.15 |
92.7K |
| 15:51 |
6,517.44 |
6,517.44 |
6,516.22 |
6,516.42 |
18.9K |
| 15:52 |
6,515.69 |
6,516.27 |
6,515.69 |
6,516.06 |
15.5K |
| 15:53 |
6,516.01 |
6,516.01 |
6,515.04 |
6,515.04 |
20.0K |
| 15:54 |
6,513.89 |
6,514.38 |
6,513.66 |
6,514.38 |
29.7K |
| 15:55 |
6,513.89 |
6,514.74 |
6,513.89 |
6,514.31 |
43.7K |
| 15:56 |
6,515.17 |
6,517.29 |
6,514.95 |
6,517.29 |
59.0K |
| 15:57 |
6,517.50 |
6,519.20 |
6,517.50 |
6,519.20 |
40.8K |
| 15:58 |
6,519.56 |
6,519.62 |
6,519.18 |
6,519.18 |
51.6K |
| 15:59 |
6,519.59 |
6,520.28 |
6,519.26 |
6,520.28 |
69.4K |
| 16:00 |
6,520.65 |
6,520.65 |
6,519.53 |
6,519.53 |
10,529.4K |
| 16:01 |
6,519.53 |
6,519.53 |
6,519.53 |
6,519.53 |
126.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|