| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
6,506.21 |
6,517.91 |
6,506.21 |
6,513.56 |
81.2K |
| 09:31 |
6,509.44 |
6,509.44 |
6,499.86 |
6,499.86 |
71.4K |
| 09:32 |
6,499.39 |
6,499.39 |
6,497.14 |
6,498.11 |
32.0K |
| 09:33 |
6,498.23 |
6,498.23 |
6,488.69 |
6,488.69 |
61.0K |
| 09:34 |
6,490.65 |
6,494.63 |
6,490.65 |
6,494.63 |
52.3K |
| 09:35 |
6,497.99 |
6,505.12 |
6,497.69 |
6,505.12 |
22.3K |
| 09:36 |
6,504.31 |
6,504.31 |
6,501.49 |
6,503.00 |
23.1K |
| 09:37 |
6,503.45 |
6,505.78 |
6,503.45 |
6,505.30 |
24.7K |
| 09:38 |
6,505.47 |
6,507.51 |
6,505.24 |
6,507.51 |
22.1K |
| 09:39 |
6,509.09 |
6,509.62 |
6,507.91 |
6,507.91 |
27.3K |
| 09:40 |
6,508.31 |
6,517.65 |
6,508.31 |
6,517.65 |
10.7K |
| 09:41 |
6,518.10 |
6,519.41 |
6,515.34 |
6,515.34 |
29.0K |
| 09:42 |
6,518.22 |
6,518.22 |
6,515.16 |
6,517.78 |
29.4K |
| 09:43 |
6,515.76 |
6,516.22 |
6,514.02 |
6,514.02 |
34.5K |
| 09:44 |
6,513.40 |
6,513.97 |
6,512.92 |
6,512.92 |
12.4K |
| 09:45 |
6,512.75 |
6,513.56 |
6,510.23 |
6,513.56 |
21.1K |
| 09:46 |
6,513.01 |
6,517.21 |
6,513.01 |
6,516.70 |
28.8K |
| 09:47 |
6,516.09 |
6,516.37 |
6,515.10 |
6,515.10 |
15.1K |
| 09:48 |
6,514.45 |
6,515.18 |
6,514.45 |
6,515.16 |
11.9K |
| 09:49 |
6,515.88 |
6,516.87 |
6,515.45 |
6,516.87 |
22.4K |
| 09:50 |
6,515.84 |
6,515.84 |
6,510.57 |
6,510.57 |
29.0K |
| 09:51 |
6,507.69 |
6,510.28 |
6,507.69 |
6,508.84 |
36.4K |
| 09:52 |
6,508.61 |
6,510.68 |
6,508.23 |
6,510.68 |
22.9K |
| 09:53 |
6,510.41 |
6,510.54 |
6,510.31 |
6,510.54 |
12.5K |
| 09:54 |
6,507.16 |
6,507.16 |
6,504.63 |
6,504.63 |
59.4K |
| 09:55 |
6,504.77 |
6,510.88 |
6,504.77 |
6,510.38 |
19.3K |
| 09:56 |
6,508.15 |
6,508.15 |
6,506.41 |
6,506.41 |
22.1K |
| 09:57 |
6,506.26 |
6,510.05 |
6,506.26 |
6,510.05 |
45.6K |
| 09:58 |
6,512.19 |
6,512.19 |
6,511.10 |
6,511.10 |
16.9K |
| 09:59 |
6,510.55 |
6,511.04 |
6,510.18 |
6,510.92 |
11.6K |
| 10:00 |
6,511.17 |
6,517.10 |
6,511.17 |
6,515.69 |
54.7K |
| 10:01 |
6,515.37 |
6,518.29 |
6,515.37 |
6,517.71 |
14.2K |
| 10:02 |
6,516.99 |
6,516.99 |
6,513.71 |
6,513.71 |
18.3K |
| 10:03 |
6,512.31 |
6,513.50 |
6,511.38 |
6,513.24 |
13.1K |
| 10:04 |
6,513.09 |
6,513.09 |
6,512.70 |
6,512.73 |
9.6K |
| 10:05 |
6,513.64 |
6,515.50 |
6,513.64 |
6,515.50 |
9.1K |
| 10:06 |
6,514.96 |
6,515.25 |
6,514.64 |
6,515.12 |
8.0K |
| 10:07 |
6,513.11 |
6,513.11 |
6,511.47 |
6,511.91 |
23.6K |
| 10:08 |
6,511.30 |
6,511.30 |
6,508.18 |
6,508.18 |
21.2K |
| 10:09 |
6,510.47 |
6,511.47 |
6,510.47 |
6,511.47 |
7.7K |
| 10:10 |
6,511.12 |
6,511.12 |
6,509.70 |
6,509.70 |
8.8K |
| 10:11 |
6,509.16 |
6,509.16 |
6,505.99 |
6,507.85 |
24.5K |
| 10:12 |
6,508.40 |
6,508.40 |
6,507.85 |
6,507.85 |
3.7K |
| 10:13 |
6,508.70 |
6,509.51 |
6,508.70 |
6,509.45 |
8.5K |
| 10:14 |
6,509.25 |
6,509.49 |
6,507.80 |
6,507.80 |
6.0K |
| 10:15 |
6,507.41 |
6,510.83 |
6,507.41 |
6,509.94 |
16.9K |
| 10:16 |
6,508.24 |
6,508.24 |
6,505.36 |
6,505.36 |
25.3K |
| 10:17 |
6,505.22 |
6,505.76 |
6,505.22 |
6,505.76 |
7.9K |
| 10:18 |
6,507.23 |
6,507.66 |
6,507.23 |
6,507.26 |
10.7K |
| 10:19 |
6,504.99 |
6,504.99 |
6,504.74 |
6,504.74 |
9.2K |
| 10:20 |
6,506.50 |
6,507.95 |
6,506.50 |
6,507.95 |
10.0K |
| 10:21 |
6,508.18 |
6,508.18 |
6,507.10 |
6,507.10 |
9.1K |
| 10:22 |
6,507.16 |
6,508.19 |
6,507.08 |
6,507.08 |
18.2K |
| 10:23 |
6,507.21 |
6,508.02 |
6,506.18 |
6,506.18 |
8.6K |
| 10:24 |
6,504.03 |
6,504.03 |
6,503.65 |
6,504.02 |
13.3K |
| 10:25 |
6,504.57 |
6,505.42 |
6,504.57 |
6,505.42 |
5.8K |
| 10:26 |
6,504.41 |
6,504.41 |
6,503.34 |
6,503.65 |
12.5K |
| 10:27 |
6,503.66 |
6,503.93 |
6,503.54 |
6,503.91 |
5.0K |
| 10:28 |
6,505.06 |
6,505.06 |
6,504.02 |
6,504.02 |
7.0K |
| 10:29 |
6,504.15 |
6,506.75 |
6,504.15 |
6,506.73 |
13.7K |
| 10:30 |
6,506.07 |
6,506.20 |
6,504.54 |
6,504.54 |
25.9K |
| 10:31 |
6,503.53 |
6,503.53 |
6,502.03 |
6,502.76 |
11.7K |
| 10:32 |
6,502.44 |
6,503.68 |
6,502.44 |
6,503.03 |
8.3K |
| 10:33 |
6,503.04 |
6,503.04 |
6,502.70 |
6,502.70 |
8.7K |
| 10:34 |
6,502.63 |
6,502.63 |
6,501.78 |
6,501.80 |
4.2K |
| 10:35 |
6,500.65 |
6,500.65 |
6,500.40 |
6,500.40 |
11.9K |
| 10:36 |
6,500.16 |
6,502.68 |
6,500.16 |
6,502.30 |
5.4K |
| 10:37 |
6,503.08 |
6,504.96 |
6,503.08 |
6,504.96 |
5.1K |
| 10:38 |
6,505.23 |
6,505.75 |
6,505.10 |
6,505.10 |
4.1K |
| 10:39 |
6,505.10 |
6,505.27 |
6,503.03 |
6,503.03 |
9.4K |
| 10:40 |
6,501.81 |
6,501.81 |
6,500.31 |
6,500.31 |
10.6K |
| 10:41 |
6,500.31 |
6,501.73 |
6,500.31 |
6,501.73 |
3.6K |
| 10:42 |
6,501.79 |
6,501.79 |
6,500.19 |
6,500.98 |
18.9K |
| 10:43 |
6,501.50 |
6,504.64 |
6,501.50 |
6,504.64 |
8.2K |
| 10:44 |
6,504.76 |
6,504.76 |
6,504.19 |
6,504.19 |
2.8K |
| 10:45 |
6,503.95 |
6,504.04 |
6,503.76 |
6,503.84 |
11.8K |
| 10:46 |
6,503.97 |
6,504.67 |
6,503.97 |
6,504.67 |
4.2K |
| 10:47 |
6,506.94 |
6,507.55 |
6,506.94 |
6,507.55 |
27.2K |
| 10:48 |
6,507.44 |
6,507.44 |
6,506.03 |
6,506.03 |
10.2K |
| 10:49 |
6,506.43 |
6,506.43 |
6,506.24 |
6,506.39 |
4.2K |
| 10:50 |
6,505.49 |
6,505.88 |
6,505.49 |
6,505.63 |
12.7K |
| 10:51 |
6,505.24 |
6,505.66 |
6,505.08 |
6,505.08 |
5.5K |
| 10:52 |
6,505.15 |
6,510.02 |
6,505.15 |
6,509.17 |
22.5K |
| 10:53 |
6,509.10 |
6,509.10 |
6,507.68 |
6,507.68 |
13.7K |
| 10:54 |
6,507.61 |
6,509.35 |
6,507.61 |
6,509.35 |
11.4K |
| 10:55 |
6,510.05 |
6,510.05 |
6,509.41 |
6,509.98 |
13.6K |
| 10:56 |
6,510.11 |
6,510.63 |
6,509.85 |
6,510.63 |
7.7K |
| 10:57 |
6,510.88 |
6,510.88 |
6,509.90 |
6,509.90 |
6.4K |
| 10:58 |
6,510.36 |
6,510.36 |
6,510.07 |
6,510.22 |
10.8K |
| 10:59 |
6,509.89 |
6,509.89 |
6,508.76 |
6,509.12 |
16.2K |
| 11:00 |
6,508.72 |
6,511.76 |
6,508.72 |
6,511.76 |
16.7K |
| 11:01 |
6,511.30 |
6,511.39 |
6,510.35 |
6,510.35 |
6.7K |
| 11:02 |
6,510.26 |
6,510.32 |
6,509.45 |
6,509.45 |
8.5K |
| 11:03 |
6,509.45 |
6,509.92 |
6,509.25 |
6,509.92 |
56.9K |
| 11:04 |
6,509.53 |
6,509.53 |
6,508.18 |
6,508.18 |
14.5K |
| 11:05 |
6,507.37 |
6,508.25 |
6,507.28 |
6,508.25 |
5.9K |
| 11:06 |
6,508.25 |
6,508.31 |
6,508.17 |
6,508.17 |
4.1K |
| 11:07 |
6,508.47 |
6,510.46 |
6,508.47 |
6,510.46 |
37.2K |
| 11:08 |
6,509.80 |
6,512.01 |
6,509.80 |
6,512.01 |
23.5K |
| 11:09 |
6,511.77 |
6,512.63 |
6,511.71 |
6,512.63 |
10.8K |
| 11:10 |
6,512.50 |
6,513.07 |
6,512.50 |
6,513.07 |
4.3K |
| 11:11 |
6,513.20 |
6,513.33 |
6,513.20 |
6,513.33 |
3.5K |
| 11:12 |
6,514.08 |
6,514.28 |
6,514.08 |
6,514.14 |
11.3K |
| 11:13 |
6,514.14 |
6,514.14 |
6,513.88 |
6,513.94 |
14.5K |
| 11:14 |
6,514.28 |
6,516.14 |
6,514.28 |
6,516.14 |
34.0K |
| 11:15 |
6,515.82 |
6,516.86 |
6,515.82 |
6,516.60 |
14.1K |
| 11:16 |
6,516.24 |
6,516.43 |
6,514.77 |
6,514.77 |
20.8K |
| 11:17 |
6,514.22 |
6,515.97 |
6,513.74 |
6,515.97 |
16.9K |
| 11:18 |
6,516.24 |
6,516.86 |
6,516.24 |
6,516.53 |
5.7K |
| 11:19 |
6,516.14 |
6,516.55 |
6,516.14 |
6,516.55 |
9.1K |
| 11:20 |
6,516.29 |
6,517.46 |
6,516.29 |
6,517.46 |
9.5K |
| 11:21 |
6,517.61 |
6,517.61 |
6,516.56 |
6,516.56 |
15.7K |
| 11:22 |
6,517.37 |
6,518.00 |
6,517.37 |
6,518.00 |
18.3K |
| 11:23 |
6,518.15 |
6,518.15 |
6,515.41 |
6,516.06 |
31.4K |
| 11:24 |
6,516.00 |
6,516.00 |
6,513.74 |
6,514.26 |
10.6K |
| 11:25 |
6,513.13 |
6,513.13 |
6,512.56 |
6,512.56 |
18.0K |
| 11:26 |
6,511.83 |
6,512.97 |
6,510.92 |
6,512.71 |
13.9K |
| 11:27 |
6,513.03 |
6,513.03 |
6,511.80 |
6,511.80 |
7.6K |
| 11:28 |
6,512.13 |
6,512.13 |
6,510.11 |
6,510.11 |
13.1K |
| 11:29 |
6,510.11 |
6,510.30 |
6,509.61 |
6,510.30 |
12.1K |
| 11:30 |
6,509.79 |
6,510.14 |
6,509.38 |
6,510.14 |
10.7K |
| 11:31 |
6,510.17 |
6,510.17 |
6,509.34 |
6,509.34 |
4.8K |
| 11:32 |
6,509.80 |
6,512.23 |
6,509.80 |
6,512.23 |
13.4K |
| 11:33 |
6,511.86 |
6,511.86 |
6,510.98 |
6,510.98 |
19.1K |
| 11:34 |
6,511.76 |
6,511.97 |
6,511.74 |
6,511.91 |
6.8K |
| 11:35 |
6,511.90 |
6,512.90 |
6,511.90 |
6,512.90 |
5.1K |
| 11:36 |
6,512.83 |
6,514.49 |
6,512.83 |
6,514.49 |
4.8K |
| 11:37 |
6,514.49 |
6,514.87 |
6,514.35 |
6,514.82 |
6.4K |
| 11:38 |
6,514.95 |
6,514.95 |
6,512.46 |
6,512.46 |
16.2K |
| 11:39 |
6,512.78 |
6,513.44 |
6,512.78 |
6,513.44 |
6.1K |
| 11:40 |
6,513.58 |
6,513.98 |
6,513.49 |
6,513.77 |
24.2K |
| 11:41 |
6,513.89 |
6,514.89 |
6,513.89 |
6,514.45 |
5.4K |
| 11:42 |
6,514.53 |
6,515.19 |
6,514.51 |
6,515.19 |
16.6K |
| 11:43 |
6,515.39 |
6,515.39 |
6,514.56 |
6,514.56 |
12.3K |
| 11:44 |
6,514.52 |
6,514.52 |
6,514.35 |
6,514.35 |
3.5K |
| 11:45 |
6,514.48 |
6,514.48 |
6,513.66 |
6,513.66 |
22.5K |
| 11:46 |
6,513.68 |
6,513.87 |
6,513.68 |
6,513.68 |
10.5K |
| 11:47 |
6,511.97 |
6,511.97 |
6,509.52 |
6,509.52 |
21.4K |
| 11:48 |
6,509.16 |
6,509.18 |
6,508.56 |
6,509.18 |
3.6K |
| 11:49 |
6,508.86 |
6,508.88 |
6,507.98 |
6,507.98 |
12.8K |
| 11:50 |
6,507.05 |
6,507.05 |
6,506.27 |
6,506.27 |
11.1K |
| 11:51 |
6,506.68 |
6,506.68 |
6,505.90 |
6,505.90 |
4.3K |
| 11:52 |
6,505.77 |
6,506.21 |
6,505.77 |
6,506.21 |
3.2K |
| 11:53 |
6,507.23 |
6,508.60 |
6,507.23 |
6,508.60 |
12.1K |
| 11:54 |
6,508.21 |
6,508.84 |
6,507.96 |
6,508.84 |
15.4K |
| 11:55 |
6,509.02 |
6,509.60 |
6,509.02 |
6,509.60 |
2.8K |
| 11:56 |
6,509.60 |
6,509.60 |
6,509.50 |
6,509.56 |
5.6K |
| 11:57 |
6,509.07 |
6,509.87 |
6,509.07 |
6,509.81 |
6.0K |
| 11:58 |
6,510.09 |
6,512.30 |
6,510.09 |
6,510.93 |
17.9K |
| 11:59 |
6,510.80 |
6,511.33 |
6,510.80 |
6,510.94 |
8.5K |
| 12:00 |
6,511.61 |
6,511.73 |
6,511.47 |
6,511.47 |
10.3K |
| 12:01 |
6,511.28 |
6,511.48 |
6,511.12 |
6,511.39 |
17.1K |
| 12:02 |
6,511.39 |
6,512.07 |
6,511.39 |
6,511.42 |
2.7K |
| 12:03 |
6,509.56 |
6,509.69 |
6,508.29 |
6,508.29 |
19.2K |
| 12:04 |
6,508.29 |
6,508.30 |
6,507.78 |
6,508.30 |
6.2K |
| 12:05 |
6,508.49 |
6,509.45 |
6,508.49 |
6,509.45 |
10.8K |
| 12:06 |
6,509.45 |
6,509.85 |
6,509.45 |
6,509.85 |
3.3K |
| 12:07 |
6,509.19 |
6,509.19 |
6,508.45 |
6,508.45 |
4.5K |
| 12:08 |
6,509.16 |
6,510.73 |
6,508.64 |
6,510.73 |
6.2K |
| 12:09 |
6,513.01 |
6,513.05 |
6,512.51 |
6,512.51 |
3.6K |
| 12:10 |
6,511.51 |
6,511.51 |
6,510.61 |
6,510.61 |
8.3K |
| 12:11 |
6,509.62 |
6,509.90 |
6,509.62 |
6,509.90 |
4.5K |
| 12:12 |
6,509.90 |
6,509.90 |
6,509.29 |
6,509.33 |
1.1K |
| 12:13 |
6,508.30 |
6,508.53 |
6,508.26 |
6,508.26 |
7.5K |
| 12:14 |
6,508.26 |
6,508.26 |
6,507.53 |
6,507.81 |
13.3K |
| 12:15 |
6,507.04 |
6,507.04 |
6,506.52 |
6,506.84 |
6.6K |
| 12:16 |
6,507.43 |
6,507.86 |
6,507.43 |
6,507.53 |
2.9K |
| 12:17 |
6,507.09 |
6,507.09 |
6,506.54 |
6,506.54 |
7.2K |
| 12:18 |
6,506.35 |
6,506.35 |
6,504.36 |
6,504.36 |
35.0K |
| 12:19 |
6,504.48 |
6,504.48 |
6,501.92 |
6,501.92 |
7.8K |
| 12:20 |
6,501.60 |
6,502.91 |
6,501.60 |
6,502.91 |
5.9K |
| 12:21 |
6,502.88 |
6,503.52 |
6,502.88 |
6,502.89 |
2.5K |
| 12:22 |
6,502.89 |
6,502.89 |
6,501.77 |
6,502.04 |
8.6K |
| 12:23 |
6,502.04 |
6,503.13 |
6,502.04 |
6,502.77 |
8.4K |
| 12:24 |
6,502.85 |
6,502.85 |
6,502.46 |
6,502.46 |
1.4K |
| 12:25 |
6,503.02 |
6,503.64 |
6,503.02 |
6,503.63 |
7.5K |
| 12:26 |
6,503.76 |
6,505.39 |
6,503.76 |
6,505.39 |
5.1K |
| 12:27 |
6,505.78 |
6,506.91 |
6,505.78 |
6,506.91 |
3.2K |
| 12:28 |
6,508.57 |
6,508.57 |
6,507.86 |
6,507.86 |
8.2K |
| 12:29 |
6,508.10 |
6,508.10 |
6,507.69 |
6,507.73 |
13.9K |
| 12:30 |
6,506.58 |
6,507.29 |
6,506.29 |
6,507.29 |
13.2K |
| 12:31 |
6,507.70 |
6,507.70 |
6,507.68 |
6,507.68 |
1.7K |
| 12:32 |
6,507.68 |
6,508.30 |
6,507.68 |
6,508.30 |
4.9K |
| 12:33 |
6,508.69 |
6,509.10 |
6,508.69 |
6,508.91 |
2.5K |
| 12:34 |
6,508.40 |
6,508.40 |
6,507.44 |
6,507.54 |
13.8K |
| 12:35 |
6,506.63 |
6,506.63 |
6,506.41 |
6,506.41 |
3.2K |
| 12:36 |
6,506.47 |
6,506.47 |
6,505.95 |
6,505.95 |
2.5K |
| 12:37 |
6,505.95 |
6,506.48 |
6,505.73 |
6,505.73 |
7.8K |
| 12:38 |
6,506.77 |
6,506.81 |
6,506.77 |
6,506.81 |
4.1K |
| 12:39 |
6,506.42 |
6,506.42 |
6,505.96 |
6,506.23 |
7.7K |
| 12:40 |
6,507.13 |
6,508.97 |
6,507.13 |
6,507.67 |
40.2K |
| 12:41 |
6,507.36 |
6,507.82 |
6,507.24 |
6,507.82 |
9.9K |
| 12:42 |
6,507.72 |
6,508.43 |
6,507.72 |
6,508.43 |
15.2K |
| 12:43 |
6,508.88 |
6,509.64 |
6,508.69 |
6,509.64 |
2.1K |
| 12:44 |
6,509.83 |
6,511.49 |
6,509.83 |
6,511.49 |
8.3K |
| 12:45 |
6,511.49 |
6,511.77 |
6,511.49 |
6,511.77 |
30.5K |
| 12:46 |
6,512.20 |
6,512.20 |
6,511.29 |
6,511.29 |
7.9K |
| 12:47 |
6,511.17 |
6,511.17 |
6,508.15 |
6,508.15 |
16.3K |
| 12:48 |
6,508.15 |
6,511.16 |
6,507.79 |
6,511.16 |
5.6K |
| 12:49 |
6,510.77 |
6,510.77 |
6,509.71 |
6,509.71 |
5.6K |
| 12:50 |
6,507.55 |
6,507.74 |
6,507.54 |
6,507.74 |
3.2K |
| 12:51 |
6,507.74 |
6,508.33 |
6,507.74 |
6,508.33 |
10.5K |
| 12:52 |
6,507.48 |
6,507.68 |
6,506.39 |
6,506.39 |
17.8K |
| 12:53 |
6,506.39 |
6,506.65 |
6,506.26 |
6,506.53 |
11.3K |
| 12:54 |
6,505.98 |
6,505.98 |
6,504.90 |
6,505.67 |
10.2K |
| 12:55 |
6,505.87 |
6,506.14 |
6,505.76 |
6,506.14 |
3.8K |
| 12:56 |
6,505.93 |
6,507.00 |
6,505.93 |
6,507.00 |
7.6K |
| 12:57 |
6,506.47 |
6,506.49 |
6,506.15 |
6,506.49 |
7.4K |
| 12:58 |
6,507.19 |
6,507.38 |
6,506.61 |
6,506.69 |
8.5K |
| 12:59 |
6,508.48 |
6,508.73 |
6,508.48 |
6,508.73 |
0.9K |
| 13:00 |
6,508.90 |
6,509.72 |
6,508.90 |
6,509.72 |
7.8K |
| 13:01 |
6,510.50 |
6,510.87 |
6,510.50 |
6,510.87 |
4.0K |
| 13:02 |
6,510.48 |
6,512.81 |
6,510.48 |
6,512.81 |
6.5K |
| 13:03 |
6,512.81 |
6,513.31 |
6,512.81 |
6,512.90 |
9.8K |
| 13:04 |
6,512.90 |
6,512.90 |
6,511.16 |
6,511.16 |
8.9K |
| 13:05 |
6,510.63 |
6,510.76 |
6,510.43 |
6,510.43 |
4.8K |
| 13:06 |
6,510.43 |
6,510.43 |
6,509.49 |
6,509.49 |
20.5K |
| 13:07 |
6,509.42 |
6,509.62 |
6,509.42 |
6,509.43 |
8.1K |
| 13:08 |
6,509.36 |
6,509.43 |
6,508.65 |
6,508.65 |
13.7K |
| 13:09 |
6,508.58 |
6,508.58 |
6,507.02 |
6,507.02 |
9.3K |
| 13:10 |
6,507.08 |
6,508.53 |
6,507.08 |
6,508.53 |
14.3K |
| 13:11 |
6,507.74 |
6,507.74 |
6,505.26 |
6,505.43 |
5.3K |
| 13:12 |
6,505.23 |
6,506.52 |
6,505.23 |
6,506.34 |
8.8K |
| 13:13 |
6,505.65 |
6,505.65 |
6,504.78 |
6,505.28 |
19.4K |
| 13:14 |
6,505.04 |
6,505.04 |
6,504.47 |
6,504.47 |
3.2K |
| 13:15 |
6,505.58 |
6,505.97 |
6,505.46 |
6,505.52 |
8.3K |
| 13:16 |
6,505.71 |
6,505.71 |
6,505.52 |
6,505.65 |
3.4K |
| 13:17 |
6,506.25 |
6,506.97 |
6,506.25 |
6,506.97 |
21.4K |
| 13:18 |
6,506.77 |
6,506.77 |
6,504.74 |
6,504.74 |
19.1K |
| 13:19 |
6,503.50 |
6,503.50 |
6,501.97 |
6,502.64 |
41.3K |
| 13:20 |
6,502.31 |
6,502.31 |
6,502.00 |
6,502.00 |
2.6K |
| 13:21 |
6,502.00 |
6,502.70 |
6,501.74 |
6,502.70 |
4.6K |
| 13:22 |
6,502.55 |
6,502.55 |
6,502.29 |
6,502.29 |
3.4K |
| 13:23 |
6,502.57 |
6,502.57 |
6,500.48 |
6,500.48 |
29.3K |
| 13:24 |
6,500.05 |
6,500.31 |
6,500.05 |
6,500.31 |
8.5K |
| 13:25 |
6,499.92 |
6,499.92 |
6,499.45 |
6,499.45 |
15.4K |
| 13:26 |
6,499.89 |
6,500.42 |
6,499.89 |
6,500.23 |
18.0K |
| 13:27 |
6,500.23 |
6,500.87 |
6,500.23 |
6,500.87 |
2.5K |
| 13:28 |
6,500.88 |
6,500.88 |
6,499.31 |
6,499.31 |
2.8K |
| 13:29 |
6,499.89 |
6,499.89 |
6,498.89 |
6,498.89 |
7.7K |
| 13:30 |
6,498.77 |
6,498.77 |
6,498.32 |
6,498.45 |
10.6K |
| 13:31 |
6,498.98 |
6,503.26 |
6,498.98 |
6,503.26 |
9.3K |
| 13:32 |
6,503.86 |
6,504.70 |
6,503.86 |
6,504.70 |
1.7K |
| 13:33 |
6,505.09 |
6,505.13 |
6,505.09 |
6,505.13 |
4.0K |
| 13:34 |
6,504.68 |
6,504.82 |
6,504.29 |
6,504.81 |
7.5K |
| 13:35 |
6,504.26 |
6,504.38 |
6,504.25 |
6,504.38 |
4.1K |
| 13:36 |
6,504.32 |
6,504.44 |
6,504.10 |
6,504.10 |
6.4K |
| 13:37 |
6,503.65 |
6,503.65 |
6,503.52 |
6,503.52 |
2.0K |
| 13:38 |
6,503.46 |
6,503.95 |
6,503.46 |
6,503.95 |
6.5K |
| 13:39 |
6,503.25 |
6,503.25 |
6,502.76 |
6,502.76 |
7.1K |
| 13:40 |
6,502.24 |
6,502.65 |
6,502.24 |
6,502.65 |
5.9K |
| 13:41 |
6,502.96 |
6,502.96 |
6,500.84 |
6,500.84 |
4.4K |
| 13:42 |
6,500.84 |
6,501.27 |
6,500.64 |
6,501.27 |
2.7K |
| 13:43 |
6,501.79 |
6,501.79 |
6,501.20 |
6,501.40 |
3.9K |
| 13:44 |
6,501.36 |
6,501.63 |
6,500.11 |
6,500.11 |
12.5K |
| 13:45 |
6,500.62 |
6,500.62 |
6,500.06 |
6,500.06 |
2.3K |
| 13:46 |
6,499.67 |
6,502.82 |
6,499.67 |
6,502.11 |
5.6K |
| 13:47 |
6,501.60 |
6,501.60 |
6,501.31 |
6,501.31 |
15.0K |
| 13:48 |
6,501.31 |
6,501.31 |
6,501.16 |
6,501.28 |
0.6K |
| 13:49 |
6,501.24 |
6,502.50 |
6,501.24 |
6,502.50 |
6.8K |
| 13:50 |
6,503.17 |
6,504.11 |
6,503.17 |
6,504.11 |
11.8K |
| 13:51 |
6,503.20 |
6,503.32 |
6,502.99 |
6,502.99 |
12.8K |
| 13:52 |
6,503.05 |
6,503.11 |
6,502.78 |
6,503.11 |
2.9K |
| 13:53 |
6,503.18 |
6,503.53 |
6,503.14 |
6,503.53 |
1.0K |
| 13:54 |
6,503.53 |
6,504.90 |
6,503.53 |
6,504.63 |
4.0K |
| 13:55 |
6,504.51 |
6,504.51 |
6,504.22 |
6,504.48 |
2.0K |
| 13:56 |
6,505.06 |
6,505.19 |
6,504.00 |
6,504.52 |
7.1K |
| 13:57 |
6,504.39 |
6,504.39 |
6,503.44 |
6,503.44 |
4.4K |
| 13:58 |
6,503.71 |
6,503.71 |
6,502.99 |
6,502.99 |
6.0K |
| 13:59 |
6,502.81 |
6,502.94 |
6,502.29 |
6,502.49 |
18.3K |
| 14:00 |
6,502.81 |
6,518.31 |
6,502.81 |
6,517.61 |
59.8K |
| 14:01 |
6,516.44 |
6,516.44 |
6,512.39 |
6,512.39 |
10.8K |
| 14:02 |
6,511.92 |
6,515.98 |
6,511.92 |
6,515.98 |
14.3K |
| 14:03 |
6,518.26 |
6,523.50 |
6,517.87 |
6,523.50 |
17.2K |
| 14:04 |
6,522.13 |
6,522.65 |
6,521.94 |
6,522.36 |
16.1K |
| 14:05 |
6,522.48 |
6,524.32 |
6,521.03 |
6,521.03 |
10.3K |
| 14:06 |
6,521.99 |
6,522.63 |
6,521.21 |
6,521.21 |
15.1K |
| 14:07 |
6,520.05 |
6,522.24 |
6,519.25 |
6,522.24 |
9.1K |
| 14:08 |
6,523.24 |
6,523.24 |
6,521.41 |
6,521.78 |
12.4K |
| 14:09 |
6,521.66 |
6,524.05 |
6,521.66 |
6,524.05 |
8.1K |
| 14:10 |
6,523.01 |
6,523.01 |
6,520.76 |
6,521.54 |
30.9K |
| 14:11 |
6,522.16 |
6,524.29 |
6,522.16 |
6,524.29 |
11.9K |
| 14:12 |
6,524.54 |
6,524.54 |
6,520.69 |
6,520.69 |
19.6K |
| 14:13 |
6,519.30 |
6,520.06 |
6,517.31 |
6,517.61 |
38.3K |
| 14:14 |
6,518.29 |
6,518.96 |
6,515.87 |
6,515.87 |
31.1K |
| 14:15 |
6,516.20 |
6,516.20 |
6,512.81 |
6,512.81 |
17.5K |
| 14:16 |
6,515.70 |
6,516.88 |
6,515.70 |
6,516.75 |
32.3K |
| 14:17 |
6,517.14 |
6,519.71 |
6,517.14 |
6,519.60 |
14.7K |
| 14:18 |
6,518.00 |
6,518.68 |
6,516.75 |
6,517.68 |
8.3K |
| 14:19 |
6,517.57 |
6,518.71 |
6,517.57 |
6,518.08 |
12.6K |
| 14:20 |
6,517.88 |
6,517.88 |
6,516.98 |
6,516.98 |
18.1K |
| 14:21 |
6,516.70 |
6,517.48 |
6,515.76 |
6,515.76 |
4.7K |
| 14:22 |
6,517.00 |
6,521.93 |
6,517.00 |
6,521.21 |
35.0K |
| 14:23 |
6,521.51 |
6,521.51 |
6,520.11 |
6,520.11 |
8.3K |
| 14:24 |
6,522.19 |
6,522.30 |
6,521.97 |
6,521.97 |
11.9K |
| 14:25 |
6,521.96 |
6,523.08 |
6,521.94 |
6,523.08 |
9.0K |
| 14:26 |
6,522.61 |
6,522.88 |
6,522.16 |
6,522.88 |
2.9K |
| 14:27 |
6,522.16 |
6,522.16 |
6,519.84 |
6,520.12 |
8.3K |
| 14:28 |
6,520.98 |
6,522.67 |
6,520.98 |
6,522.60 |
10.2K |
| 14:29 |
6,522.58 |
6,522.99 |
6,520.72 |
6,520.72 |
22.2K |
| 14:30 |
6,520.35 |
6,521.00 |
6,519.71 |
6,519.71 |
11.5K |
| 14:31 |
6,517.76 |
6,518.73 |
6,516.70 |
6,516.70 |
14.0K |
| 14:32 |
6,516.70 |
6,516.70 |
6,507.60 |
6,507.60 |
30.8K |
| 14:33 |
6,510.99 |
6,512.12 |
6,509.73 |
6,512.12 |
21.1K |
| 14:34 |
6,512.36 |
6,513.45 |
6,511.77 |
6,512.18 |
10.1K |
| 14:35 |
6,510.28 |
6,510.28 |
6,505.87 |
6,505.87 |
52.5K |
| 14:36 |
6,507.40 |
6,510.79 |
6,507.40 |
6,510.79 |
24.4K |
| 14:37 |
6,508.08 |
6,508.08 |
6,503.94 |
6,504.02 |
35.7K |
| 14:38 |
6,503.38 |
6,505.59 |
6,503.38 |
6,505.59 |
15.0K |
| 14:39 |
6,505.89 |
6,505.89 |
6,501.57 |
6,501.57 |
41.7K |
| 14:40 |
6,500.98 |
6,500.98 |
6,497.63 |
6,500.21 |
69.4K |
| 14:41 |
6,502.55 |
6,504.15 |
6,500.30 |
6,504.15 |
32.4K |
| 14:42 |
6,504.39 |
6,504.39 |
6,495.91 |
6,495.91 |
50.8K |
| 14:43 |
6,497.26 |
6,498.36 |
6,497.17 |
6,497.17 |
19.4K |
| 14:44 |
6,499.40 |
6,502.48 |
6,499.40 |
6,499.77 |
24.6K |
| 14:45 |
6,500.42 |
6,502.01 |
6,498.83 |
6,498.83 |
21.4K |
| 14:46 |
6,498.05 |
6,498.05 |
6,495.30 |
6,496.20 |
39.2K |
| 14:47 |
6,494.84 |
6,499.36 |
6,494.84 |
6,499.36 |
27.6K |
| 14:48 |
6,499.35 |
6,505.24 |
6,499.35 |
6,505.24 |
17.6K |
| 14:49 |
6,506.40 |
6,506.40 |
6,503.28 |
6,503.28 |
18.3K |
| 14:50 |
6,501.60 |
6,507.67 |
6,501.60 |
6,507.67 |
58.3K |
| 14:51 |
6,506.76 |
6,506.76 |
6,500.26 |
6,501.67 |
25.7K |
| 14:52 |
6,501.15 |
6,501.15 |
6,496.80 |
6,496.80 |
16.9K |
| 14:53 |
6,494.24 |
6,494.94 |
6,490.67 |
6,491.01 |
32.0K |
| 14:54 |
6,490.23 |
6,490.23 |
6,489.43 |
6,489.62 |
10.6K |
| 14:55 |
6,492.27 |
6,498.26 |
6,492.27 |
6,498.26 |
18.3K |
| 14:56 |
6,501.54 |
6,502.75 |
6,497.22 |
6,502.75 |
27.7K |
| 14:57 |
6,502.37 |
6,505.22 |
6,502.37 |
6,504.05 |
15.3K |
| 14:58 |
6,502.97 |
6,506.41 |
6,502.97 |
6,506.41 |
21.7K |
| 14:59 |
6,505.37 |
6,506.38 |
6,504.23 |
6,504.23 |
10.2K |
| 15:00 |
6,505.12 |
6,513.20 |
6,505.12 |
6,513.20 |
41.1K |
| 15:01 |
6,512.34 |
6,512.34 |
6,508.44 |
6,508.44 |
21.3K |
| 15:02 |
6,513.33 |
6,514.42 |
6,512.55 |
6,514.30 |
38.3K |
| 15:03 |
6,514.24 |
6,514.24 |
6,513.07 |
6,513.32 |
25.9K |
| 15:04 |
6,514.17 |
6,514.17 |
6,511.29 |
6,511.49 |
18.5K |
| 15:05 |
6,511.34 |
6,512.51 |
6,508.54 |
6,508.54 |
13.2K |
| 15:06 |
6,510.21 |
6,510.21 |
6,506.82 |
6,506.82 |
12.9K |
| 15:07 |
6,508.68 |
6,510.35 |
6,508.68 |
6,509.13 |
12.9K |
| 15:08 |
6,509.18 |
6,511.84 |
6,509.18 |
6,511.71 |
21.0K |
| 15:09 |
6,511.36 |
6,511.36 |
6,507.82 |
6,507.82 |
7.2K |
| 15:10 |
6,506.19 |
6,509.07 |
6,506.19 |
6,509.07 |
13.3K |
| 15:11 |
6,507.18 |
6,507.18 |
6,503.93 |
6,503.93 |
12.4K |
| 15:12 |
6,505.25 |
6,505.25 |
6,504.66 |
6,504.74 |
11.9K |
| 15:13 |
6,504.90 |
6,504.90 |
6,502.34 |
6,502.34 |
27.7K |
| 15:14 |
6,502.34 |
6,502.34 |
6,500.96 |
6,501.86 |
13.4K |
| 15:15 |
6,504.06 |
6,508.72 |
6,504.06 |
6,508.59 |
18.6K |
| 15:16 |
6,508.49 |
6,510.08 |
6,508.38 |
6,510.08 |
13.8K |
| 15:17 |
6,511.08 |
6,513.41 |
6,511.08 |
6,513.41 |
29.3K |
| 15:18 |
6,513.35 |
6,513.35 |
6,510.77 |
6,510.77 |
13.2K |
| 15:19 |
6,511.16 |
6,511.93 |
6,510.98 |
6,510.98 |
14.5K |
| 15:20 |
6,512.29 |
6,512.40 |
6,511.27 |
6,511.52 |
16.2K |
| 15:21 |
6,513.39 |
6,515.12 |
6,513.39 |
6,514.55 |
25.3K |
| 15:22 |
6,513.98 |
6,516.10 |
6,513.98 |
6,516.10 |
9.2K |
| 15:23 |
6,516.74 |
6,516.74 |
6,515.52 |
6,516.29 |
8.7K |
| 15:24 |
6,516.48 |
6,518.79 |
6,516.48 |
6,518.79 |
19.9K |
| 15:25 |
6,519.41 |
6,519.41 |
6,517.44 |
6,517.44 |
23.3K |
| 15:26 |
6,517.21 |
6,517.21 |
6,514.04 |
6,514.81 |
14.7K |
| 15:27 |
6,514.89 |
6,514.89 |
6,513.16 |
6,513.41 |
13.0K |
| 15:28 |
6,514.52 |
6,514.84 |
6,514.52 |
6,514.81 |
12.6K |
| 15:29 |
6,515.78 |
6,516.62 |
6,515.47 |
6,515.47 |
12.1K |
| 15:30 |
6,515.47 |
6,515.47 |
6,513.10 |
6,513.10 |
14.8K |
| 15:31 |
6,513.95 |
6,513.95 |
6,511.37 |
6,511.94 |
26.7K |
| 15:32 |
6,509.90 |
6,510.91 |
6,509.90 |
6,510.14 |
17.3K |
| 15:33 |
6,510.14 |
6,512.17 |
6,510.14 |
6,511.84 |
14.1K |
| 15:34 |
6,512.22 |
6,512.22 |
6,509.72 |
6,509.72 |
16.3K |
| 15:35 |
6,509.60 |
6,512.77 |
6,509.60 |
6,512.64 |
19.3K |
| 15:36 |
6,514.11 |
6,515.49 |
6,513.78 |
6,515.49 |
14.3K |
| 15:37 |
6,514.66 |
6,515.70 |
6,514.66 |
6,515.16 |
16.8K |
| 15:38 |
6,513.77 |
6,513.77 |
6,513.15 |
6,513.22 |
15.4K |
| 15:39 |
6,514.00 |
6,514.73 |
6,514.00 |
6,514.14 |
15.5K |
| 15:40 |
6,513.26 |
6,513.52 |
6,512.94 |
6,512.94 |
11.6K |
| 15:41 |
6,513.46 |
6,515.53 |
6,513.46 |
6,515.53 |
25.7K |
| 15:42 |
6,515.28 |
6,518.35 |
6,515.28 |
6,518.35 |
21.3K |
| 15:43 |
6,517.98 |
6,517.98 |
6,516.26 |
6,516.26 |
10.6K |
| 15:44 |
6,516.33 |
6,517.23 |
6,516.33 |
6,516.68 |
31.4K |
| 15:45 |
6,516.55 |
6,516.55 |
6,515.32 |
6,515.45 |
23.5K |
| 15:46 |
6,515.45 |
6,515.45 |
6,512.99 |
6,513.51 |
12.3K |
| 15:47 |
6,513.75 |
6,514.39 |
6,513.38 |
6,513.38 |
25.4K |
| 15:48 |
6,514.05 |
6,514.54 |
6,513.14 |
6,513.14 |
20.3K |
| 15:49 |
6,514.09 |
6,514.09 |
6,513.23 |
6,513.23 |
22.5K |
| 15:50 |
6,512.99 |
6,512.99 |
6,502.94 |
6,503.12 |
112.9K |
| 15:51 |
6,502.93 |
6,503.14 |
6,502.10 |
6,502.10 |
59.1K |
| 15:52 |
6,501.78 |
6,501.78 |
6,500.72 |
6,501.53 |
30.9K |
| 15:53 |
6,502.72 |
6,502.72 |
6,501.73 |
6,502.56 |
44.3K |
| 15:54 |
6,502.76 |
6,503.58 |
6,501.99 |
6,503.51 |
40.9K |
| 15:55 |
6,503.29 |
6,504.27 |
6,503.25 |
6,503.25 |
84.0K |
| 15:56 |
6,500.73 |
6,504.98 |
6,500.73 |
6,502.26 |
103.2K |
| 15:57 |
6,502.13 |
6,502.13 |
6,500.11 |
6,500.11 |
58.5K |
| 15:58 |
6,499.66 |
6,500.40 |
6,499.13 |
6,500.40 |
67.3K |
| 15:59 |
6,501.47 |
6,502.89 |
6,501.04 |
6,502.09 |
96.5K |
| 16:00 |
6,501.60 |
6,504.00 |
6,501.60 |
6,504.00 |
6,838.2K |
| 16:01 |
6,504.00 |
6,504.00 |
6,504.00 |
6,504.00 |
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
|