| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,985.33 |
2,987.22 |
2,985.33 |
2,987.22 |
0.0K |
| 09:32 |
2,987.02 |
2,987.02 |
2,984.25 |
2,984.70 |
0.0K |
| 09:33 |
2,984.47 |
2,984.47 |
2,982.58 |
2,982.58 |
0.0K |
| 09:34 |
2,981.40 |
2,982.24 |
2,981.40 |
2,982.24 |
0.0K |
| 09:35 |
2,982.79 |
2,985.54 |
2,982.79 |
2,985.54 |
0.0K |
| 09:36 |
2,986.06 |
2,986.06 |
2,983.96 |
2,983.96 |
0.0K |
| 09:37 |
2,984.43 |
2,984.65 |
2,984.11 |
2,984.65 |
0.0K |
| 09:38 |
2,984.99 |
2,985.66 |
2,984.90 |
2,985.66 |
0.0K |
| 09:39 |
2,985.23 |
2,986.16 |
2,984.98 |
2,986.16 |
0.0K |
| 09:40 |
2,986.15 |
2,986.98 |
2,985.39 |
2,986.98 |
0.0K |
| 09:41 |
2,987.79 |
2,988.52 |
2,987.36 |
2,987.36 |
0.0K |
| 09:42 |
2,987.33 |
2,988.14 |
2,987.33 |
2,988.08 |
0.0K |
| 09:43 |
2,988.03 |
2,988.40 |
2,987.75 |
2,987.75 |
0.0K |
| 09:44 |
2,988.08 |
2,988.93 |
2,988.08 |
2,988.57 |
0.0K |
| 09:45 |
2,988.89 |
2,989.26 |
2,988.61 |
2,988.61 |
0.0K |
| 09:46 |
2,988.61 |
2,989.02 |
2,987.72 |
2,987.72 |
0.0K |
| 09:47 |
2,987.74 |
2,987.74 |
2,985.41 |
2,985.41 |
0.0K |
| 09:48 |
2,986.35 |
2,986.35 |
2,985.23 |
2,985.49 |
0.0K |
| 09:49 |
2,985.73 |
2,987.10 |
2,985.25 |
2,987.10 |
0.0K |
| 09:50 |
2,987.05 |
2,987.63 |
2,987.02 |
2,987.14 |
0.0K |
| 09:51 |
2,987.47 |
2,987.78 |
2,987.26 |
2,987.34 |
0.0K |
| 09:52 |
2,985.43 |
2,985.43 |
2,984.75 |
2,985.18 |
0.0K |
| 09:53 |
2,984.82 |
2,984.82 |
2,983.87 |
2,983.87 |
0.0K |
| 09:54 |
2,983.66 |
2,983.66 |
2,982.22 |
2,982.50 |
0.0K |
| 09:55 |
2,982.99 |
2,983.71 |
2,982.99 |
2,983.28 |
0.0K |
| 09:56 |
2,984.62 |
2,985.60 |
2,983.86 |
2,985.60 |
0.0K |
| 09:57 |
2,985.18 |
2,985.72 |
2,985.18 |
2,985.35 |
0.0K |
| 09:58 |
2,985.50 |
2,986.45 |
2,985.45 |
2,985.72 |
0.0K |
| 09:59 |
2,985.97 |
2,985.97 |
2,984.33 |
2,984.46 |
0.0K |
| 10:00 |
2,984.15 |
2,984.15 |
2,981.66 |
2,981.91 |
0.0K |
| 10:01 |
2,983.06 |
2,983.06 |
2,981.69 |
2,981.69 |
0.0K |
| 10:02 |
2,981.54 |
2,981.54 |
2,980.43 |
2,980.43 |
0.0K |
| 10:03 |
2,980.75 |
2,981.70 |
2,980.75 |
2,980.75 |
0.0K |
| 10:04 |
2,980.41 |
2,980.41 |
2,979.60 |
2,979.96 |
0.0K |
| 10:05 |
2,979.99 |
2,980.65 |
2,979.62 |
2,979.62 |
0.0K |
| 10:06 |
2,980.02 |
2,980.02 |
2,979.32 |
2,979.69 |
0.0K |
| 10:07 |
2,979.98 |
2,980.93 |
2,979.98 |
2,980.41 |
0.0K |
| 10:08 |
2,980.51 |
2,980.51 |
2,979.54 |
2,980.06 |
0.0K |
| 10:09 |
2,980.07 |
2,980.68 |
2,980.07 |
2,980.17 |
0.0K |
| 10:10 |
2,979.69 |
2,979.86 |
2,979.08 |
2,979.86 |
0.0K |
| 10:11 |
2,979.84 |
2,981.15 |
2,979.80 |
2,979.80 |
0.0K |
| 10:12 |
2,980.48 |
2,981.26 |
2,980.45 |
2,981.26 |
0.0K |
| 10:13 |
2,981.64 |
2,981.64 |
2,981.10 |
2,981.20 |
0.0K |
| 10:14 |
2,980.87 |
2,981.24 |
2,980.87 |
2,980.95 |
0.0K |
| 10:15 |
2,981.25 |
2,982.50 |
2,981.22 |
2,982.50 |
0.0K |
| 10:16 |
2,982.18 |
2,982.18 |
2,981.56 |
2,981.56 |
0.0K |
| 10:17 |
2,981.55 |
2,981.77 |
2,980.40 |
2,980.40 |
0.0K |
| 10:18 |
2,980.46 |
2,980.57 |
2,980.25 |
2,980.57 |
0.0K |
| 10:19 |
2,979.99 |
2,979.99 |
2,979.14 |
2,979.71 |
0.0K |
| 10:20 |
2,979.55 |
2,979.55 |
2,979.24 |
2,979.24 |
0.0K |
| 10:21 |
2,979.00 |
2,980.33 |
2,978.42 |
2,979.95 |
0.0K |
| 10:22 |
2,979.54 |
2,979.54 |
2,978.56 |
2,978.73 |
0.0K |
| 10:23 |
2,978.77 |
2,981.10 |
2,978.77 |
2,981.10 |
0.0K |
| 10:24 |
2,980.72 |
2,980.72 |
2,979.90 |
2,980.68 |
0.0K |
| 10:25 |
2,981.00 |
2,981.46 |
2,981.00 |
2,981.22 |
0.0K |
| 10:26 |
2,981.35 |
2,981.35 |
2,980.54 |
2,980.54 |
0.0K |
| 10:27 |
2,980.02 |
2,980.42 |
2,980.02 |
2,980.04 |
0.0K |
| 10:28 |
2,979.45 |
2,979.45 |
2,979.22 |
2,979.22 |
0.0K |
| 10:29 |
2,979.53 |
2,979.53 |
2,978.47 |
2,978.94 |
0.0K |
| 10:30 |
2,978.91 |
2,978.91 |
2,977.93 |
2,978.17 |
0.0K |
| 10:31 |
2,978.82 |
2,980.22 |
2,978.82 |
2,978.96 |
0.0K |
| 10:32 |
2,978.76 |
2,978.94 |
2,977.83 |
2,977.83 |
0.0K |
| 10:33 |
2,977.95 |
2,977.95 |
2,977.56 |
2,977.56 |
0.0K |
| 10:34 |
2,977.53 |
2,977.53 |
2,976.21 |
2,976.88 |
0.0K |
| 10:35 |
2,976.62 |
2,976.62 |
2,975.99 |
2,975.99 |
0.0K |
| 10:36 |
2,976.07 |
2,977.01 |
2,976.07 |
2,977.01 |
0.0K |
| 10:37 |
2,976.42 |
2,977.93 |
2,976.42 |
2,977.93 |
0.0K |
| 10:38 |
2,977.37 |
2,978.62 |
2,977.37 |
2,978.62 |
0.0K |
| 10:39 |
2,978.74 |
2,978.74 |
2,977.21 |
2,977.21 |
0.0K |
| 10:40 |
2,977.32 |
2,977.32 |
2,976.56 |
2,977.17 |
0.0K |
| 10:41 |
2,977.00 |
2,977.33 |
2,976.84 |
2,976.84 |
0.0K |
| 10:42 |
2,976.58 |
2,976.65 |
2,976.51 |
2,976.65 |
0.0K |
| 10:43 |
2,976.80 |
2,977.16 |
2,975.86 |
2,977.16 |
0.0K |
| 10:44 |
2,976.89 |
2,976.89 |
2,976.01 |
2,976.29 |
0.0K |
| 10:45 |
2,976.26 |
2,976.26 |
2,974.98 |
2,974.98 |
0.0K |
| 10:46 |
2,975.46 |
2,975.46 |
2,975.13 |
2,975.42 |
0.0K |
| 10:47 |
2,975.10 |
2,975.53 |
2,974.62 |
2,975.53 |
0.0K |
| 10:48 |
2,976.16 |
2,977.54 |
2,976.16 |
2,977.54 |
0.0K |
| 10:49 |
2,977.32 |
2,977.32 |
2,975.56 |
2,975.56 |
0.0K |
| 10:50 |
2,976.27 |
2,976.38 |
2,975.80 |
2,975.80 |
0.0K |
| 10:51 |
2,975.43 |
2,975.43 |
2,974.81 |
2,974.93 |
0.0K |
| 10:52 |
2,975.02 |
2,975.02 |
2,973.83 |
2,973.83 |
0.0K |
| 10:53 |
2,973.92 |
2,974.02 |
2,973.54 |
2,973.54 |
0.0K |
| 10:54 |
2,973.76 |
2,973.76 |
2,973.00 |
2,973.50 |
0.0K |
| 10:55 |
2,973.19 |
2,973.19 |
2,972.11 |
2,972.11 |
0.0K |
| 10:56 |
2,972.26 |
2,972.86 |
2,972.07 |
2,972.14 |
0.0K |
| 10:57 |
2,972.54 |
2,972.54 |
2,972.02 |
2,972.15 |
0.0K |
| 10:58 |
2,972.69 |
2,972.82 |
2,972.17 |
2,972.82 |
0.0K |
| 10:59 |
2,973.25 |
2,974.12 |
2,973.25 |
2,973.98 |
0.0K |
| 11:00 |
2,974.36 |
2,976.09 |
2,974.36 |
2,974.88 |
0.0K |
| 11:01 |
2,975.51 |
2,977.10 |
2,975.51 |
2,977.08 |
0.0K |
| 11:02 |
2,976.94 |
2,976.94 |
2,975.84 |
2,976.44 |
0.0K |
| 11:03 |
2,977.15 |
2,977.34 |
2,976.66 |
2,976.66 |
0.0K |
| 11:04 |
2,977.36 |
2,977.36 |
2,976.18 |
2,977.05 |
0.0K |
| 11:05 |
2,976.59 |
2,977.04 |
2,976.39 |
2,976.39 |
0.0K |
| 11:06 |
2,975.98 |
2,977.10 |
2,975.98 |
2,977.10 |
0.0K |
| 11:07 |
2,977.71 |
2,978.04 |
2,977.44 |
2,977.85 |
0.0K |
| 11:08 |
2,977.87 |
2,977.89 |
2,976.78 |
2,976.78 |
0.0K |
| 11:09 |
2,977.09 |
2,978.19 |
2,977.09 |
2,978.19 |
0.0K |
| 11:10 |
2,978.13 |
2,978.13 |
2,977.52 |
2,977.71 |
0.0K |
| 11:11 |
2,977.54 |
2,977.54 |
2,976.78 |
2,976.81 |
0.0K |
| 11:12 |
2,976.66 |
2,977.57 |
2,976.66 |
2,977.57 |
0.0K |
| 11:13 |
2,977.75 |
2,978.36 |
2,977.75 |
2,978.29 |
0.0K |
| 11:14 |
2,977.89 |
2,978.27 |
2,977.61 |
2,978.27 |
0.0K |
| 11:15 |
2,977.98 |
2,977.98 |
2,977.39 |
2,977.82 |
0.0K |
| 11:16 |
2,977.72 |
2,977.72 |
2,977.05 |
2,977.05 |
0.0K |
| 11:17 |
2,976.97 |
2,978.24 |
2,976.93 |
2,978.24 |
0.0K |
| 11:18 |
2,978.01 |
2,978.01 |
2,976.91 |
2,976.91 |
0.0K |
| 11:19 |
2,976.47 |
2,976.47 |
2,975.39 |
2,975.56 |
0.0K |
| 11:20 |
2,975.61 |
2,975.94 |
2,975.35 |
2,975.94 |
0.0K |
| 11:21 |
2,975.55 |
2,975.55 |
2,975.29 |
2,975.29 |
0.0K |
| 11:22 |
2,975.46 |
2,976.94 |
2,975.46 |
2,976.94 |
0.0K |
| 11:23 |
2,976.86 |
2,977.81 |
2,976.86 |
2,977.81 |
0.0K |
| 11:24 |
2,977.69 |
2,978.20 |
2,977.69 |
2,978.20 |
0.0K |
| 11:25 |
2,977.73 |
2,978.09 |
2,977.28 |
2,978.09 |
0.0K |
| 11:26 |
2,977.90 |
2,977.90 |
2,976.87 |
2,977.55 |
0.0K |
| 11:27 |
2,977.32 |
2,977.37 |
2,977.25 |
2,977.25 |
0.0K |
| 11:28 |
2,976.91 |
2,977.33 |
2,976.75 |
2,977.33 |
0.0K |
| 11:29 |
2,977.12 |
2,977.64 |
2,977.12 |
2,977.64 |
0.0K |
| 11:30 |
2,977.78 |
2,978.81 |
2,977.78 |
2,978.81 |
0.0K |
| 11:31 |
2,978.60 |
2,979.28 |
2,978.60 |
2,979.28 |
0.0K |
| 11:32 |
2,979.46 |
2,980.12 |
2,979.25 |
2,980.12 |
0.0K |
| 11:33 |
2,979.92 |
2,980.04 |
2,978.98 |
2,980.04 |
0.0K |
| 11:34 |
2,980.29 |
2,980.82 |
2,980.29 |
2,980.82 |
0.0K |
| 11:35 |
2,980.45 |
2,980.87 |
2,980.13 |
2,980.87 |
0.0K |
| 11:36 |
2,981.15 |
2,981.42 |
2,981.10 |
2,981.10 |
0.0K |
| 11:37 |
2,981.35 |
2,982.08 |
2,981.35 |
2,981.50 |
0.0K |
| 11:38 |
2,980.99 |
2,981.02 |
2,980.82 |
2,980.95 |
0.0K |
| 11:39 |
2,980.94 |
2,980.94 |
2,979.36 |
2,979.36 |
0.0K |
| 11:40 |
2,979.36 |
2,979.53 |
2,978.79 |
2,979.06 |
0.0K |
| 11:41 |
2,978.70 |
2,978.70 |
2,976.76 |
2,976.76 |
0.0K |
| 11:42 |
2,976.69 |
2,976.69 |
2,975.77 |
2,976.23 |
0.0K |
| 11:43 |
2,975.70 |
2,976.26 |
2,975.23 |
2,975.23 |
0.0K |
| 11:44 |
2,975.19 |
2,975.33 |
2,974.15 |
2,974.15 |
0.0K |
| 11:45 |
2,974.44 |
2,975.03 |
2,974.44 |
2,974.96 |
0.0K |
| 11:46 |
2,975.15 |
2,976.21 |
2,975.15 |
2,976.21 |
0.0K |
| 11:47 |
2,976.16 |
2,976.89 |
2,976.16 |
2,976.89 |
0.0K |
| 11:48 |
2,976.96 |
2,977.90 |
2,976.96 |
2,977.90 |
0.0K |
| 11:49 |
2,977.71 |
2,977.71 |
2,977.06 |
2,977.62 |
0.0K |
| 11:50 |
2,977.70 |
2,977.70 |
2,976.52 |
2,976.52 |
0.0K |
| 11:51 |
2,976.13 |
2,976.44 |
2,976.13 |
2,976.44 |
0.0K |
| 11:52 |
2,976.41 |
2,976.49 |
2,975.83 |
2,975.87 |
0.0K |
| 11:53 |
2,975.85 |
2,976.21 |
2,975.85 |
2,976.21 |
0.0K |
| 11:54 |
2,976.05 |
2,976.64 |
2,976.05 |
2,976.64 |
0.0K |
| 11:55 |
2,976.40 |
2,976.40 |
2,975.84 |
2,975.84 |
0.0K |
| 11:56 |
2,976.16 |
2,976.16 |
2,974.81 |
2,974.81 |
0.0K |
| 11:57 |
2,974.52 |
2,974.96 |
2,974.52 |
2,974.96 |
0.0K |
| 11:58 |
2,975.08 |
2,975.13 |
2,974.08 |
2,974.08 |
0.0K |
| 11:59 |
2,974.07 |
2,974.69 |
2,974.07 |
2,974.69 |
0.0K |
| 12:00 |
2,974.40 |
2,974.81 |
2,974.40 |
2,974.44 |
0.0K |
| 12:01 |
2,974.44 |
2,975.55 |
2,974.44 |
2,975.53 |
0.0K |
| 12:02 |
2,975.50 |
2,975.83 |
2,975.38 |
2,975.38 |
0.0K |
| 12:03 |
2,975.27 |
2,975.27 |
2,974.32 |
2,974.59 |
0.0K |
| 12:04 |
2,974.30 |
2,974.75 |
2,974.15 |
2,974.15 |
0.0K |
| 12:05 |
2,973.48 |
2,973.57 |
2,973.28 |
2,973.28 |
0.0K |
| 12:06 |
2,973.99 |
2,974.18 |
2,973.86 |
2,973.86 |
0.0K |
| 12:07 |
2,974.16 |
2,974.59 |
2,973.67 |
2,973.67 |
0.0K |
| 12:08 |
2,973.80 |
2,974.29 |
2,973.24 |
2,973.24 |
0.0K |
| 12:09 |
2,973.16 |
2,973.47 |
2,973.16 |
2,973.47 |
0.0K |
| 12:10 |
2,973.45 |
2,973.74 |
2,973.45 |
2,973.71 |
0.0K |
| 12:11 |
2,973.71 |
2,974.32 |
2,973.71 |
2,974.16 |
0.0K |
| 12:12 |
2,974.54 |
2,974.54 |
2,974.43 |
2,974.47 |
0.0K |
| 12:13 |
2,974.28 |
2,974.90 |
2,974.28 |
2,974.90 |
0.0K |
| 12:14 |
2,974.97 |
2,975.56 |
2,974.97 |
2,975.56 |
0.0K |
| 12:15 |
2,975.92 |
2,975.92 |
2,975.00 |
2,975.00 |
0.0K |
| 12:16 |
2,974.51 |
2,974.51 |
2,974.17 |
2,974.17 |
0.0K |
| 12:17 |
2,973.54 |
2,973.54 |
2,973.02 |
2,973.02 |
0.0K |
| 12:18 |
2,973.13 |
2,973.47 |
2,971.69 |
2,971.69 |
0.0K |
| 12:19 |
2,971.90 |
2,972.49 |
2,971.90 |
2,972.43 |
0.0K |
| 12:20 |
2,972.16 |
2,972.40 |
2,972.16 |
2,972.35 |
0.0K |
| 12:21 |
2,972.15 |
2,972.15 |
2,971.89 |
2,972.15 |
0.0K |
| 12:22 |
2,972.01 |
2,972.01 |
2,971.24 |
2,971.59 |
0.0K |
| 12:23 |
2,971.57 |
2,971.57 |
2,970.53 |
2,970.53 |
0.0K |
| 12:24 |
2,970.53 |
2,971.71 |
2,970.53 |
2,971.71 |
0.0K |
| 12:25 |
2,971.79 |
2,972.06 |
2,971.79 |
2,971.90 |
0.0K |
| 12:26 |
2,972.64 |
2,972.64 |
2,972.10 |
2,972.18 |
0.0K |
| 12:27 |
2,972.04 |
2,972.08 |
2,971.73 |
2,971.93 |
0.0K |
| 12:28 |
2,971.99 |
2,972.90 |
2,971.99 |
2,972.90 |
0.0K |
| 12:29 |
2,973.24 |
2,973.39 |
2,972.77 |
2,973.39 |
0.0K |
| 12:30 |
2,973.64 |
2,974.15 |
2,973.50 |
2,974.15 |
0.0K |
| 12:31 |
2,974.90 |
2,974.90 |
2,974.44 |
2,974.46 |
0.0K |
| 12:32 |
2,975.53 |
2,975.95 |
2,975.51 |
2,975.51 |
0.0K |
| 12:33 |
2,975.64 |
2,976.15 |
2,975.34 |
2,976.15 |
0.0K |
| 12:34 |
2,977.01 |
2,977.43 |
2,976.71 |
2,976.71 |
0.0K |
| 12:35 |
2,977.38 |
2,977.38 |
2,975.53 |
2,975.53 |
0.0K |
| 12:36 |
2,975.30 |
2,975.30 |
2,974.42 |
2,974.42 |
0.0K |
| 12:37 |
2,974.63 |
2,974.63 |
2,973.99 |
2,973.99 |
0.0K |
| 12:38 |
2,973.87 |
2,973.97 |
2,973.28 |
2,973.28 |
0.0K |
| 12:39 |
2,973.08 |
2,973.08 |
2,971.70 |
2,971.70 |
0.0K |
| 12:40 |
2,971.24 |
2,971.83 |
2,971.24 |
2,971.83 |
0.0K |
| 12:41 |
2,972.09 |
2,972.43 |
2,971.83 |
2,972.43 |
0.0K |
| 12:42 |
2,972.01 |
2,972.01 |
2,971.57 |
2,971.86 |
0.0K |
| 12:43 |
2,972.48 |
2,972.78 |
2,972.18 |
2,972.18 |
0.0K |
| 12:44 |
2,971.95 |
2,972.02 |
2,971.69 |
2,971.69 |
0.0K |
| 12:45 |
2,971.64 |
2,971.94 |
2,971.64 |
2,971.91 |
0.0K |
| 12:46 |
2,972.48 |
2,973.08 |
2,972.34 |
2,972.34 |
0.0K |
| 12:47 |
2,972.99 |
2,972.99 |
2,972.44 |
2,972.44 |
0.0K |
| 12:48 |
2,972.74 |
2,972.74 |
2,971.81 |
2,972.25 |
0.0K |
| 12:49 |
2,972.12 |
2,972.12 |
2,971.97 |
2,972.04 |
0.0K |
| 12:50 |
2,972.08 |
2,972.62 |
2,972.00 |
2,972.62 |
0.0K |
| 12:51 |
2,972.38 |
2,973.17 |
2,972.38 |
2,973.17 |
0.0K |
| 12:52 |
2,973.04 |
2,973.04 |
2,971.86 |
2,971.99 |
0.0K |
| 12:53 |
2,972.44 |
2,973.89 |
2,972.44 |
2,973.31 |
0.0K |
| 12:54 |
2,972.77 |
2,973.14 |
2,972.71 |
2,973.14 |
0.0K |
| 12:55 |
2,973.13 |
2,973.38 |
2,973.00 |
2,973.38 |
0.0K |
| 12:56 |
2,973.05 |
2,973.69 |
2,973.05 |
2,973.69 |
0.0K |
| 12:57 |
2,973.99 |
2,973.99 |
2,972.81 |
2,972.89 |
0.0K |
| 12:58 |
2,972.74 |
2,972.74 |
2,972.30 |
2,972.35 |
0.0K |
| 12:59 |
2,972.33 |
2,972.66 |
2,972.22 |
2,972.40 |
0.0K |
| 13:00 |
2,972.07 |
2,972.42 |
2,971.85 |
2,972.42 |
0.0K |
| 13:01 |
2,972.10 |
2,972.10 |
2,971.94 |
2,971.99 |
0.0K |
| 13:02 |
2,971.76 |
2,971.97 |
2,970.39 |
2,970.39 |
0.0K |
| 13:03 |
2,971.33 |
2,971.33 |
2,969.81 |
2,969.81 |
0.0K |
| 13:04 |
2,969.65 |
2,969.88 |
2,969.58 |
2,969.69 |
0.0K |
| 13:05 |
2,969.51 |
2,970.54 |
2,969.51 |
2,970.05 |
0.0K |
| 13:06 |
2,969.95 |
2,969.98 |
2,969.51 |
2,969.98 |
0.0K |
| 13:07 |
2,969.48 |
2,969.48 |
2,969.08 |
2,969.41 |
0.0K |
| 13:08 |
2,969.45 |
2,969.93 |
2,968.90 |
2,968.90 |
0.0K |
| 13:09 |
2,969.03 |
2,969.24 |
2,968.94 |
2,968.94 |
0.0K |
| 13:10 |
2,968.74 |
2,969.16 |
2,968.07 |
2,969.16 |
0.0K |
| 13:11 |
2,968.61 |
2,968.61 |
2,966.91 |
2,966.91 |
0.0K |
| 13:12 |
2,967.41 |
2,967.60 |
2,967.37 |
2,967.47 |
0.0K |
| 13:13 |
2,967.46 |
2,967.84 |
2,967.23 |
2,967.72 |
0.0K |
| 13:14 |
2,967.94 |
2,969.07 |
2,967.94 |
2,969.07 |
0.0K |
| 13:15 |
2,969.21 |
2,969.53 |
2,969.21 |
2,969.53 |
0.0K |
| 13:16 |
2,969.37 |
2,969.73 |
2,969.13 |
2,969.73 |
0.0K |
| 13:17 |
2,969.60 |
2,970.22 |
2,969.60 |
2,969.95 |
0.0K |
| 13:18 |
2,969.37 |
2,969.37 |
2,969.02 |
2,969.02 |
0.0K |
| 13:19 |
2,969.09 |
2,969.97 |
2,969.09 |
2,969.73 |
0.0K |
| 13:20 |
2,969.83 |
2,970.25 |
2,969.64 |
2,970.25 |
0.0K |
| 13:21 |
2,970.31 |
2,971.30 |
2,970.31 |
2,970.86 |
0.0K |
| 13:22 |
2,970.06 |
2,971.13 |
2,970.06 |
2,971.13 |
0.0K |
| 13:23 |
2,971.66 |
2,971.91 |
2,971.46 |
2,971.46 |
0.0K |
| 13:24 |
2,971.30 |
2,971.84 |
2,971.29 |
2,971.66 |
0.0K |
| 13:25 |
2,971.30 |
2,971.30 |
2,970.43 |
2,970.43 |
0.0K |
| 13:26 |
2,970.02 |
2,970.89 |
2,969.97 |
2,969.97 |
0.0K |
| 13:27 |
2,970.51 |
2,970.51 |
2,969.81 |
2,970.09 |
0.0K |
| 13:28 |
2,970.04 |
2,970.27 |
2,969.75 |
2,969.75 |
0.0K |
| 13:29 |
2,969.52 |
2,969.64 |
2,968.86 |
2,968.86 |
0.0K |
| 13:30 |
2,968.82 |
2,968.84 |
2,968.27 |
2,968.27 |
0.0K |
| 13:31 |
2,968.67 |
2,968.67 |
2,967.60 |
2,968.01 |
0.0K |
| 13:32 |
2,968.12 |
2,968.51 |
2,968.12 |
2,968.29 |
0.0K |
| 13:33 |
2,968.07 |
2,968.49 |
2,968.07 |
2,968.49 |
0.0K |
| 13:34 |
2,968.14 |
2,968.14 |
2,967.21 |
2,967.21 |
0.0K |
| 13:35 |
2,967.10 |
2,967.41 |
2,967.06 |
2,967.22 |
0.0K |
| 13:36 |
2,967.36 |
2,967.85 |
2,966.41 |
2,966.41 |
0.0K |
| 13:37 |
2,966.48 |
2,966.48 |
2,964.70 |
2,964.70 |
0.0K |
| 13:38 |
2,964.96 |
2,966.14 |
2,964.96 |
2,966.14 |
0.0K |
| 13:39 |
2,966.44 |
2,966.76 |
2,966.36 |
2,966.41 |
0.0K |
| 13:40 |
2,966.46 |
2,966.61 |
2,966.16 |
2,966.16 |
0.0K |
| 13:41 |
2,966.32 |
2,966.32 |
2,965.95 |
2,966.27 |
0.0K |
| 13:42 |
2,965.94 |
2,966.48 |
2,965.94 |
2,966.48 |
0.0K |
| 13:43 |
2,966.39 |
2,966.52 |
2,966.25 |
2,966.52 |
0.0K |
| 13:44 |
2,966.62 |
2,966.62 |
2,966.06 |
2,966.06 |
0.0K |
| 13:45 |
2,965.73 |
2,966.24 |
2,965.66 |
2,966.24 |
0.0K |
| 13:46 |
2,966.95 |
2,966.95 |
2,965.76 |
2,965.76 |
0.0K |
| 13:47 |
2,965.49 |
2,965.62 |
2,964.69 |
2,965.62 |
0.0K |
| 13:48 |
2,965.48 |
2,965.54 |
2,965.31 |
2,965.31 |
0.0K |
| 13:49 |
2,964.83 |
2,965.05 |
2,964.83 |
2,964.95 |
0.0K |
| 13:50 |
2,964.95 |
2,964.95 |
2,964.55 |
2,964.64 |
0.0K |
| 13:51 |
2,964.42 |
2,964.42 |
2,963.92 |
2,964.37 |
0.0K |
| 13:52 |
2,964.11 |
2,964.81 |
2,964.11 |
2,964.70 |
0.0K |
| 13:53 |
2,964.57 |
2,965.76 |
2,964.57 |
2,965.76 |
0.0K |
| 13:54 |
2,966.21 |
2,966.21 |
2,965.82 |
2,965.82 |
0.0K |
| 13:55 |
2,966.32 |
2,966.45 |
2,966.02 |
2,966.31 |
0.0K |
| 13:56 |
2,965.76 |
2,965.76 |
2,964.83 |
2,964.96 |
0.0K |
| 13:57 |
2,964.83 |
2,965.70 |
2,964.83 |
2,965.64 |
0.0K |
| 13:58 |
2,965.61 |
2,965.83 |
2,965.44 |
2,965.78 |
0.0K |
| 13:59 |
2,965.38 |
2,965.61 |
2,964.74 |
2,964.74 |
0.0K |
| 14:00 |
2,964.86 |
2,964.98 |
2,964.24 |
2,964.24 |
0.0K |
| 14:01 |
2,964.85 |
2,964.87 |
2,964.35 |
2,964.35 |
0.0K |
| 14:02 |
2,964.85 |
2,964.85 |
2,964.34 |
2,964.76 |
0.0K |
| 14:03 |
2,964.69 |
2,964.96 |
2,964.18 |
2,964.18 |
0.0K |
| 14:04 |
2,964.14 |
2,964.14 |
2,963.81 |
2,963.81 |
0.0K |
| 14:05 |
2,963.66 |
2,963.66 |
2,963.47 |
2,963.51 |
0.0K |
| 14:06 |
2,963.47 |
2,963.47 |
2,962.06 |
2,962.48 |
0.0K |
| 14:07 |
2,962.54 |
2,962.54 |
2,962.23 |
2,962.36 |
0.0K |
| 14:08 |
2,962.31 |
2,962.38 |
2,962.23 |
2,962.38 |
0.0K |
| 14:09 |
2,962.32 |
2,963.37 |
2,962.32 |
2,963.17 |
0.0K |
| 14:10 |
2,963.62 |
2,964.77 |
2,963.62 |
2,964.77 |
0.0K |
| 14:11 |
2,964.13 |
2,967.27 |
2,963.99 |
2,967.27 |
0.0K |
| 14:12 |
2,965.75 |
2,965.82 |
2,965.30 |
2,965.53 |
0.0K |
| 14:13 |
2,965.58 |
2,965.58 |
2,964.94 |
2,964.94 |
0.0K |
| 14:14 |
2,964.09 |
2,964.70 |
2,964.09 |
2,964.70 |
0.0K |
| 14:15 |
2,964.65 |
2,965.43 |
2,964.65 |
2,965.43 |
0.0K |
| 14:16 |
2,965.69 |
2,965.81 |
2,965.36 |
2,965.36 |
0.0K |
| 14:17 |
2,965.33 |
2,965.66 |
2,965.28 |
2,965.37 |
0.0K |
| 14:18 |
2,965.65 |
2,966.16 |
2,965.65 |
2,965.87 |
0.0K |
| 14:19 |
2,965.84 |
2,965.84 |
2,964.34 |
2,964.34 |
0.0K |
| 14:20 |
2,964.21 |
2,964.88 |
2,964.21 |
2,964.57 |
0.0K |
| 14:21 |
2,964.76 |
2,964.88 |
2,964.76 |
2,964.86 |
0.0K |
| 14:22 |
2,964.69 |
2,964.69 |
2,963.62 |
2,964.18 |
0.0K |
| 14:23 |
2,964.41 |
2,964.41 |
2,963.84 |
2,964.14 |
0.0K |
| 14:24 |
2,963.87 |
2,964.32 |
2,963.87 |
2,964.18 |
0.0K |
| 14:25 |
2,964.12 |
2,964.15 |
2,963.75 |
2,963.75 |
0.0K |
| 14:26 |
2,964.01 |
2,964.01 |
2,962.98 |
2,962.98 |
0.0K |
| 14:27 |
2,962.46 |
2,962.49 |
2,962.42 |
2,962.43 |
0.0K |
| 14:28 |
2,962.15 |
2,962.49 |
2,962.15 |
2,962.49 |
0.0K |
| 14:29 |
2,962.52 |
2,962.80 |
2,962.43 |
2,962.80 |
0.0K |
| 14:30 |
2,962.96 |
2,963.80 |
2,962.96 |
2,963.62 |
0.0K |
| 14:31 |
2,964.03 |
2,964.28 |
2,964.00 |
2,964.25 |
0.0K |
| 14:32 |
2,964.56 |
2,964.56 |
2,963.77 |
2,963.77 |
0.0K |
| 14:33 |
2,963.17 |
2,963.32 |
2,963.14 |
2,963.32 |
0.0K |
| 14:34 |
2,963.50 |
2,963.50 |
2,963.18 |
2,963.45 |
0.0K |
| 14:35 |
2,963.40 |
2,963.40 |
2,962.81 |
2,962.81 |
0.0K |
| 14:36 |
2,962.50 |
2,962.72 |
2,962.50 |
2,962.72 |
0.0K |
| 14:37 |
2,962.45 |
2,962.46 |
2,962.12 |
2,962.41 |
0.0K |
| 14:38 |
2,962.05 |
2,962.05 |
2,961.69 |
2,961.87 |
0.0K |
| 14:39 |
2,961.80 |
2,961.94 |
2,961.59 |
2,961.59 |
0.0K |
| 14:40 |
2,961.57 |
2,961.57 |
2,961.16 |
2,961.22 |
0.0K |
| 14:41 |
2,960.99 |
2,960.99 |
2,960.65 |
2,960.99 |
0.0K |
| 14:42 |
2,959.91 |
2,961.17 |
2,959.91 |
2,961.17 |
0.0K |
| 14:43 |
2,961.57 |
2,961.80 |
2,961.39 |
2,961.80 |
0.0K |
| 14:44 |
2,961.47 |
2,961.47 |
2,961.04 |
2,961.18 |
0.0K |
| 14:45 |
2,961.35 |
2,961.65 |
2,961.35 |
2,961.65 |
0.0K |
| 14:46 |
2,961.96 |
2,961.99 |
2,961.07 |
2,961.07 |
0.0K |
| 14:47 |
2,961.05 |
2,961.52 |
2,961.05 |
2,961.52 |
0.0K |
| 14:48 |
2,961.49 |
2,961.55 |
2,961.12 |
2,961.18 |
0.0K |
| 14:49 |
2,961.12 |
2,961.12 |
2,960.97 |
2,961.07 |
0.0K |
| 14:50 |
2,960.76 |
2,960.76 |
2,960.52 |
2,960.61 |
0.0K |
| 14:51 |
2,960.68 |
2,961.21 |
2,960.68 |
2,961.21 |
0.0K |
| 14:52 |
2,961.06 |
2,961.14 |
2,960.72 |
2,961.14 |
0.0K |
| 14:53 |
2,960.94 |
2,960.94 |
2,958.92 |
2,958.92 |
0.0K |
| 14:54 |
2,959.33 |
2,959.55 |
2,958.69 |
2,958.69 |
0.0K |
| 14:55 |
2,958.25 |
2,958.25 |
2,956.75 |
2,957.03 |
0.0K |
| 14:56 |
2,956.64 |
2,956.64 |
2,956.06 |
2,956.26 |
0.0K |
| 14:57 |
2,956.18 |
2,956.94 |
2,956.18 |
2,956.94 |
0.0K |
| 14:58 |
2,956.74 |
2,956.74 |
2,956.48 |
2,956.48 |
0.0K |
| 14:59 |
2,956.66 |
2,956.66 |
2,955.92 |
2,955.92 |
0.0K |
| 15:00 |
2,955.59 |
2,956.65 |
2,955.59 |
2,956.65 |
0.0K |
| 15:01 |
2,956.75 |
2,956.75 |
2,956.01 |
2,956.01 |
0.0K |
| 15:02 |
2,956.05 |
2,956.08 |
2,955.93 |
2,956.07 |
0.0K |
| 15:03 |
2,955.99 |
2,956.10 |
2,955.67 |
2,955.67 |
0.0K |
| 15:04 |
2,955.86 |
2,955.86 |
2,953.39 |
2,953.39 |
0.0K |
| 15:05 |
2,954.23 |
2,955.00 |
2,954.23 |
2,954.79 |
0.0K |
| 15:06 |
2,953.98 |
2,953.98 |
2,952.78 |
2,952.85 |
0.0K |
| 15:07 |
2,952.08 |
2,952.08 |
2,951.92 |
2,951.97 |
0.0K |
| 15:08 |
2,951.71 |
2,952.17 |
2,951.71 |
2,952.17 |
0.0K |
| 15:09 |
2,951.66 |
2,952.21 |
2,951.66 |
2,951.91 |
0.0K |
| 15:10 |
2,951.81 |
2,952.50 |
2,951.81 |
2,952.50 |
0.0K |
| 15:11 |
2,951.79 |
2,951.79 |
2,950.79 |
2,950.98 |
0.0K |
| 15:12 |
2,951.43 |
2,953.27 |
2,951.43 |
2,953.27 |
0.0K |
| 15:13 |
2,953.86 |
2,954.33 |
2,953.86 |
2,954.09 |
0.0K |
| 15:14 |
2,954.96 |
2,956.06 |
2,954.59 |
2,956.06 |
0.0K |
| 15:15 |
2,956.31 |
2,957.98 |
2,956.31 |
2,957.98 |
0.0K |
| 15:16 |
2,958.05 |
2,959.60 |
2,958.05 |
2,958.63 |
0.0K |
| 15:17 |
2,958.38 |
2,958.38 |
2,957.09 |
2,957.09 |
0.0K |
| 15:18 |
2,957.61 |
2,958.00 |
2,957.61 |
2,958.00 |
0.0K |
| 15:19 |
2,958.18 |
2,959.71 |
2,958.18 |
2,959.71 |
0.0K |
| 15:20 |
2,959.89 |
2,961.29 |
2,959.65 |
2,960.99 |
0.0K |
| 15:21 |
2,961.05 |
2,961.21 |
2,960.86 |
2,961.21 |
0.0K |
| 15:22 |
2,960.52 |
2,961.33 |
2,960.52 |
2,961.33 |
0.0K |
| 15:23 |
2,960.74 |
2,961.49 |
2,960.59 |
2,961.48 |
0.0K |
| 15:24 |
2,961.58 |
2,962.51 |
2,961.56 |
2,962.51 |
0.0K |
| 15:25 |
2,963.07 |
2,963.39 |
2,962.97 |
2,963.39 |
0.0K |
| 15:26 |
2,963.84 |
2,965.22 |
2,963.52 |
2,965.22 |
0.0K |
| 15:27 |
2,965.64 |
2,965.74 |
2,965.11 |
2,965.74 |
0.0K |
| 15:28 |
2,965.93 |
2,966.68 |
2,965.93 |
2,966.07 |
0.0K |
| 15:29 |
2,966.39 |
2,966.39 |
2,963.81 |
2,963.81 |
0.0K |
| 15:30 |
2,962.77 |
2,964.91 |
2,962.77 |
2,964.83 |
0.0K |
| 15:31 |
2,964.97 |
2,965.61 |
2,964.61 |
2,965.61 |
0.0K |
| 15:32 |
2,965.28 |
2,966.31 |
2,965.28 |
2,966.00 |
0.0K |
| 15:33 |
2,966.55 |
2,967.46 |
2,966.55 |
2,966.76 |
0.0K |
| 15:34 |
2,967.03 |
2,969.05 |
2,967.03 |
2,969.05 |
0.0K |
| 15:35 |
2,969.43 |
2,970.24 |
2,969.22 |
2,970.18 |
0.0K |
| 15:36 |
2,969.12 |
2,969.12 |
2,967.10 |
2,967.10 |
0.0K |
| 15:37 |
2,966.15 |
2,966.38 |
2,966.06 |
2,966.06 |
0.0K |
| 15:38 |
2,965.71 |
2,965.71 |
2,964.91 |
2,964.96 |
0.0K |
| 15:39 |
2,965.26 |
2,966.88 |
2,965.26 |
2,966.80 |
0.0K |
| 15:40 |
2,967.04 |
2,967.27 |
2,966.34 |
2,966.34 |
0.0K |
| 15:41 |
2,965.78 |
2,965.78 |
2,964.67 |
2,965.20 |
0.0K |
| 15:42 |
2,965.63 |
2,965.63 |
2,961.93 |
2,961.93 |
0.0K |
| 15:43 |
2,962.30 |
2,963.37 |
2,962.30 |
2,963.37 |
0.0K |
| 15:44 |
2,962.78 |
2,962.78 |
2,961.14 |
2,961.14 |
0.0K |
| 15:45 |
2,961.02 |
2,962.52 |
2,961.02 |
2,962.31 |
0.0K |
| 15:46 |
2,962.71 |
2,962.71 |
2,962.01 |
2,962.01 |
0.0K |
| 15:47 |
2,962.12 |
2,963.78 |
2,962.12 |
2,963.78 |
0.0K |
| 15:48 |
2,964.26 |
2,964.85 |
2,963.74 |
2,963.92 |
0.0K |
| 15:49 |
2,963.49 |
2,964.26 |
2,963.49 |
2,964.23 |
0.0K |
| 15:50 |
2,964.14 |
2,966.04 |
2,964.14 |
2,965.93 |
0.0K |
| 15:51 |
2,966.80 |
2,967.71 |
2,966.18 |
2,966.18 |
0.0K |
| 15:52 |
2,965.79 |
2,967.28 |
2,965.79 |
2,967.28 |
0.0K |
| 15:53 |
2,966.72 |
2,966.72 |
2,964.22 |
2,964.22 |
0.0K |
| 15:54 |
2,963.83 |
2,963.83 |
2,962.24 |
2,962.24 |
0.0K |
| 15:55 |
2,963.90 |
2,965.79 |
2,963.90 |
2,965.68 |
0.0K |
| 15:56 |
2,966.08 |
2,966.21 |
2,965.91 |
2,966.21 |
0.0K |
| 15:57 |
2,966.03 |
2,966.94 |
2,965.17 |
2,965.17 |
0.0K |
| 15:58 |
2,964.94 |
2,965.11 |
2,964.49 |
2,964.49 |
0.0K |
| 15:59 |
2,964.65 |
2,964.65 |
2,963.56 |
2,963.92 |
0.0K |
| 16:00 |
2,965.68 |
2,965.68 |
2,965.48 |
2,965.48 |
0.0K |
| 16:01 |
2,965.48 |
2,965.50 |
2,965.47 |
2,965.50 |
0.0K |
| 16:02 |
2,965.50 |
2,965.50 |
2,965.44 |
2,965.45 |
0.0K |
| 16:03 |
2,965.44 |
2,965.44 |
2,965.43 |
2,965.43 |
0.0K |
| 16:04 |
2,965.43 |
2,965.48 |
2,965.43 |
2,965.48 |
0.0K |
| 16:05 |
2,965.47 |
2,965.47 |
2,965.42 |
2,965.43 |
0.0K |
| 16:06 |
2,965.43 |
2,965.43 |
2,965.41 |
2,965.41 |
0.0K |
| 16:07 |
2,965.41 |
2,965.43 |
2,965.41 |
2,965.43 |
0.0K |
| 16:08 |
2,965.43 |
2,965.43 |
2,965.40 |
2,965.40 |
0.0K |
| 16:09 |
2,965.40 |
2,965.42 |
2,965.40 |
2,965.42 |
0.0K |
| 16:10 |
2,965.42 |
2,965.42 |
2,965.42 |
2,965.42 |
0.0K |
| 16:11 |
2,965.42 |
2,965.49 |
2,965.42 |
2,965.49 |
0.0K |
| 16:12 |
2,965.48 |
2,965.49 |
2,965.48 |
2,965.48 |
0.0K |
| 16:13 |
2,965.48 |
2,965.49 |
2,965.48 |
2,965.49 |
0.0K |
| 16:14 |
2,965.49 |
2,965.49 |
2,965.48 |
2,965.48 |
0.0K |
| 16:15 |
2,965.48 |
2,965.48 |
2,965.48 |
2,965.48 |
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
|