| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,962.72 |
2,963.76 |
2,962.72 |
2,963.44 |
0.0K |
| 09:32 |
2,962.34 |
2,963.12 |
2,960.84 |
2,961.73 |
0.0K |
| 09:33 |
2,960.67 |
2,960.67 |
2,959.65 |
2,959.96 |
0.0K |
| 09:34 |
2,960.95 |
2,961.05 |
2,960.20 |
2,960.20 |
0.0K |
| 09:35 |
2,960.47 |
2,960.47 |
2,959.62 |
2,959.81 |
0.0K |
| 09:36 |
2,959.59 |
2,961.86 |
2,959.59 |
2,961.86 |
0.0K |
| 09:37 |
2,962.01 |
2,964.79 |
2,962.01 |
2,964.79 |
0.0K |
| 09:38 |
2,965.36 |
2,965.45 |
2,963.64 |
2,963.64 |
0.0K |
| 09:39 |
2,964.09 |
2,965.78 |
2,964.09 |
2,965.78 |
0.0K |
| 09:40 |
2,965.94 |
2,966.05 |
2,964.84 |
2,964.84 |
0.0K |
| 09:41 |
2,965.47 |
2,965.47 |
2,963.63 |
2,963.63 |
0.0K |
| 09:42 |
2,962.40 |
2,964.09 |
2,962.40 |
2,964.09 |
0.0K |
| 09:43 |
2,964.60 |
2,966.11 |
2,964.60 |
2,966.11 |
0.0K |
| 09:44 |
2,965.45 |
2,966.46 |
2,965.37 |
2,966.46 |
0.0K |
| 09:45 |
2,966.24 |
2,966.24 |
2,964.00 |
2,964.00 |
0.0K |
| 09:46 |
2,963.97 |
2,964.58 |
2,963.97 |
2,964.58 |
0.0K |
| 09:47 |
2,964.80 |
2,965.75 |
2,964.36 |
2,965.32 |
0.0K |
| 09:48 |
2,966.27 |
2,968.21 |
2,966.27 |
2,968.21 |
0.0K |
| 09:49 |
2,968.39 |
2,968.98 |
2,968.06 |
2,968.98 |
0.0K |
| 09:50 |
2,968.83 |
2,969.26 |
2,968.41 |
2,968.41 |
0.0K |
| 09:51 |
2,968.31 |
2,968.87 |
2,966.73 |
2,966.73 |
0.0K |
| 09:52 |
2,967.30 |
2,968.57 |
2,966.54 |
2,966.54 |
0.0K |
| 09:53 |
2,966.88 |
2,966.88 |
2,964.90 |
2,964.90 |
0.0K |
| 09:54 |
2,964.85 |
2,964.85 |
2,963.09 |
2,963.09 |
0.0K |
| 09:55 |
2,963.69 |
2,963.81 |
2,963.01 |
2,963.01 |
0.0K |
| 09:56 |
2,963.50 |
2,964.02 |
2,963.22 |
2,963.97 |
0.0K |
| 09:57 |
2,963.52 |
2,963.60 |
2,962.83 |
2,962.83 |
0.0K |
| 09:58 |
2,963.26 |
2,964.70 |
2,963.26 |
2,964.70 |
0.0K |
| 09:59 |
2,964.05 |
2,964.13 |
2,963.67 |
2,963.67 |
0.0K |
| 10:00 |
2,963.46 |
2,965.56 |
2,961.01 |
2,965.56 |
0.0K |
| 10:01 |
2,967.19 |
2,969.12 |
2,966.42 |
2,966.42 |
0.0K |
| 10:02 |
2,966.14 |
2,966.14 |
2,961.38 |
2,961.38 |
0.0K |
| 10:03 |
2,960.62 |
2,960.62 |
2,957.97 |
2,957.97 |
0.0K |
| 10:04 |
2,957.96 |
2,957.96 |
2,954.33 |
2,954.33 |
0.0K |
| 10:05 |
2,954.87 |
2,956.22 |
2,954.87 |
2,956.22 |
0.0K |
| 10:06 |
2,956.39 |
2,960.62 |
2,956.39 |
2,960.62 |
0.0K |
| 10:07 |
2,960.57 |
2,960.84 |
2,960.18 |
2,960.18 |
0.0K |
| 10:08 |
2,960.05 |
2,960.77 |
2,959.79 |
2,960.71 |
0.0K |
| 10:09 |
2,960.37 |
2,963.31 |
2,960.37 |
2,963.31 |
0.0K |
| 10:10 |
2,963.57 |
2,963.57 |
2,962.65 |
2,963.17 |
0.0K |
| 10:11 |
2,962.65 |
2,962.65 |
2,961.18 |
2,961.18 |
0.0K |
| 10:12 |
2,960.76 |
2,960.76 |
2,959.53 |
2,960.30 |
0.0K |
| 10:13 |
2,959.13 |
2,960.01 |
2,959.13 |
2,959.80 |
0.0K |
| 10:14 |
2,959.68 |
2,959.90 |
2,958.50 |
2,958.50 |
0.0K |
| 10:15 |
2,958.28 |
2,958.96 |
2,958.07 |
2,958.96 |
0.0K |
| 10:16 |
2,959.52 |
2,960.08 |
2,958.68 |
2,958.68 |
0.0K |
| 10:17 |
2,957.82 |
2,957.82 |
2,956.10 |
2,956.10 |
0.0K |
| 10:18 |
2,956.05 |
2,956.87 |
2,956.05 |
2,956.77 |
0.0K |
| 10:19 |
2,956.91 |
2,959.59 |
2,956.91 |
2,959.59 |
0.0K |
| 10:20 |
2,958.91 |
2,959.42 |
2,958.77 |
2,959.31 |
0.0K |
| 10:21 |
2,959.23 |
2,959.36 |
2,958.07 |
2,958.07 |
0.0K |
| 10:22 |
2,958.61 |
2,958.61 |
2,956.75 |
2,956.75 |
0.0K |
| 10:23 |
2,956.22 |
2,956.22 |
2,955.68 |
2,955.79 |
0.0K |
| 10:24 |
2,955.95 |
2,955.95 |
2,954.21 |
2,954.21 |
0.0K |
| 10:25 |
2,955.21 |
2,955.21 |
2,954.01 |
2,954.01 |
0.0K |
| 10:26 |
2,953.43 |
2,953.92 |
2,953.43 |
2,953.60 |
0.0K |
| 10:27 |
2,953.47 |
2,953.47 |
2,952.46 |
2,952.46 |
0.0K |
| 10:28 |
2,952.19 |
2,952.19 |
2,951.60 |
2,951.88 |
0.0K |
| 10:29 |
2,952.13 |
2,952.84 |
2,952.04 |
2,952.66 |
0.0K |
| 10:30 |
2,952.06 |
2,955.30 |
2,952.06 |
2,954.16 |
0.0K |
| 10:31 |
2,953.78 |
2,955.00 |
2,953.78 |
2,954.80 |
0.0K |
| 10:32 |
2,954.09 |
2,954.09 |
2,953.54 |
2,953.96 |
0.0K |
| 10:33 |
2,953.44 |
2,953.44 |
2,953.04 |
2,953.19 |
0.0K |
| 10:34 |
2,953.45 |
2,953.45 |
2,952.06 |
2,952.06 |
0.0K |
| 10:35 |
2,951.97 |
2,952.16 |
2,951.69 |
2,951.99 |
0.0K |
| 10:36 |
2,951.87 |
2,952.55 |
2,951.75 |
2,951.75 |
0.0K |
| 10:37 |
2,951.76 |
2,951.76 |
2,949.38 |
2,949.38 |
0.0K |
| 10:38 |
2,949.42 |
2,949.42 |
2,947.95 |
2,948.25 |
0.0K |
| 10:39 |
2,948.27 |
2,948.89 |
2,947.59 |
2,947.59 |
0.0K |
| 10:40 |
2,948.00 |
2,949.10 |
2,948.00 |
2,948.52 |
0.0K |
| 10:41 |
2,948.52 |
2,948.52 |
2,946.47 |
2,946.47 |
0.0K |
| 10:42 |
2,946.63 |
2,946.90 |
2,946.63 |
2,946.78 |
0.0K |
| 10:43 |
2,947.07 |
2,948.79 |
2,947.06 |
2,948.79 |
0.0K |
| 10:44 |
2,949.92 |
2,950.98 |
2,949.92 |
2,950.01 |
0.0K |
| 10:45 |
2,949.96 |
2,950.70 |
2,949.84 |
2,950.70 |
0.0K |
| 10:46 |
2,951.24 |
2,951.95 |
2,950.85 |
2,951.51 |
0.0K |
| 10:47 |
2,951.17 |
2,951.17 |
2,950.22 |
2,950.22 |
0.0K |
| 10:48 |
2,950.50 |
2,950.54 |
2,949.41 |
2,949.41 |
0.0K |
| 10:49 |
2,949.24 |
2,949.24 |
2,948.02 |
2,948.35 |
0.0K |
| 10:50 |
2,948.61 |
2,949.57 |
2,948.55 |
2,949.57 |
0.0K |
| 10:51 |
2,950.03 |
2,950.29 |
2,950.02 |
2,950.29 |
0.0K |
| 10:52 |
2,950.79 |
2,951.95 |
2,950.05 |
2,951.95 |
0.0K |
| 10:53 |
2,952.69 |
2,953.35 |
2,952.69 |
2,953.15 |
0.0K |
| 10:54 |
2,953.67 |
2,954.94 |
2,953.67 |
2,954.94 |
0.0K |
| 10:55 |
2,955.03 |
2,955.03 |
2,953.08 |
2,953.42 |
0.0K |
| 10:56 |
2,953.05 |
2,953.05 |
2,952.23 |
2,952.23 |
0.0K |
| 10:57 |
2,952.41 |
2,952.41 |
2,951.61 |
2,951.61 |
0.0K |
| 10:58 |
2,951.47 |
2,951.47 |
2,950.68 |
2,950.68 |
0.0K |
| 10:59 |
2,950.02 |
2,950.02 |
2,948.48 |
2,948.48 |
0.0K |
| 11:00 |
2,948.85 |
2,948.85 |
2,946.90 |
2,947.38 |
0.0K |
| 11:01 |
2,947.74 |
2,950.92 |
2,947.74 |
2,950.92 |
0.0K |
| 11:02 |
2,950.49 |
2,950.49 |
2,949.27 |
2,949.27 |
0.0K |
| 11:03 |
2,949.50 |
2,950.09 |
2,949.47 |
2,949.47 |
0.0K |
| 11:04 |
2,949.53 |
2,949.53 |
2,948.49 |
2,948.82 |
0.0K |
| 11:05 |
2,948.91 |
2,950.74 |
2,948.91 |
2,950.74 |
0.0K |
| 11:06 |
2,951.52 |
2,952.62 |
2,951.52 |
2,952.62 |
0.0K |
| 11:07 |
2,952.67 |
2,956.34 |
2,952.67 |
2,956.34 |
0.0K |
| 11:08 |
2,956.35 |
2,956.35 |
2,954.98 |
2,954.98 |
0.0K |
| 11:09 |
2,954.80 |
2,958.18 |
2,954.80 |
2,958.18 |
0.0K |
| 11:10 |
2,958.16 |
2,958.59 |
2,957.39 |
2,957.39 |
0.0K |
| 11:11 |
2,956.62 |
2,956.97 |
2,956.62 |
2,956.89 |
0.0K |
| 11:12 |
2,957.06 |
2,960.26 |
2,957.06 |
2,960.00 |
0.0K |
| 11:13 |
2,959.50 |
2,959.50 |
2,958.14 |
2,958.45 |
0.0K |
| 11:14 |
2,958.60 |
2,958.60 |
2,957.87 |
2,957.87 |
0.0K |
| 11:15 |
2,957.90 |
2,959.69 |
2,957.90 |
2,959.14 |
0.0K |
| 11:16 |
2,959.27 |
2,959.27 |
2,958.02 |
2,958.02 |
0.0K |
| 11:17 |
2,958.22 |
2,959.52 |
2,958.22 |
2,959.52 |
0.0K |
| 11:18 |
2,959.69 |
2,959.69 |
2,958.66 |
2,958.66 |
0.0K |
| 11:19 |
2,958.86 |
2,959.22 |
2,958.51 |
2,958.94 |
0.0K |
| 11:20 |
2,959.27 |
2,959.27 |
2,958.86 |
2,958.86 |
0.0K |
| 11:21 |
2,958.96 |
2,959.78 |
2,958.79 |
2,959.51 |
0.0K |
| 11:22 |
2,959.12 |
2,959.12 |
2,956.91 |
2,956.91 |
0.0K |
| 11:23 |
2,958.20 |
2,958.20 |
2,956.38 |
2,956.38 |
0.0K |
| 11:24 |
2,956.12 |
2,956.25 |
2,956.11 |
2,956.11 |
0.0K |
| 11:25 |
2,955.88 |
2,957.31 |
2,955.88 |
2,957.31 |
0.0K |
| 11:26 |
2,957.35 |
2,958.64 |
2,957.35 |
2,958.64 |
0.0K |
| 11:27 |
2,959.00 |
2,959.00 |
2,958.49 |
2,958.81 |
0.0K |
| 11:28 |
2,956.57 |
2,956.86 |
2,955.99 |
2,955.99 |
0.0K |
| 11:29 |
2,956.96 |
2,956.96 |
2,956.76 |
2,956.76 |
0.0K |
| 11:30 |
2,955.57 |
2,955.92 |
2,955.50 |
2,955.89 |
0.0K |
| 11:31 |
2,956.10 |
2,958.32 |
2,956.10 |
2,958.32 |
0.0K |
| 11:32 |
2,958.44 |
2,959.51 |
2,958.44 |
2,959.22 |
0.0K |
| 11:33 |
2,959.45 |
2,959.45 |
2,959.30 |
2,959.30 |
0.0K |
| 11:34 |
2,959.03 |
2,959.24 |
2,958.68 |
2,958.68 |
0.0K |
| 11:35 |
2,958.91 |
2,959.06 |
2,958.41 |
2,958.83 |
0.0K |
| 11:36 |
2,958.68 |
2,959.00 |
2,958.51 |
2,958.91 |
0.0K |
| 11:37 |
2,958.91 |
2,958.91 |
2,956.95 |
2,957.36 |
0.0K |
| 11:38 |
2,957.18 |
2,957.18 |
2,955.97 |
2,956.62 |
0.0K |
| 11:39 |
2,957.54 |
2,958.81 |
2,957.54 |
2,958.81 |
0.0K |
| 11:40 |
2,959.31 |
2,962.60 |
2,959.31 |
2,962.60 |
0.0K |
| 11:41 |
2,962.47 |
2,962.47 |
2,962.00 |
2,962.00 |
0.0K |
| 11:42 |
2,962.66 |
2,963.16 |
2,962.66 |
2,963.16 |
0.0K |
| 11:43 |
2,962.81 |
2,963.52 |
2,962.81 |
2,963.52 |
0.0K |
| 11:44 |
2,963.49 |
2,963.49 |
2,962.77 |
2,962.77 |
0.0K |
| 11:45 |
2,962.27 |
2,962.31 |
2,962.01 |
2,962.20 |
0.0K |
| 11:46 |
2,961.54 |
2,961.54 |
2,959.76 |
2,959.76 |
0.0K |
| 11:47 |
2,959.69 |
2,959.91 |
2,959.49 |
2,959.49 |
0.0K |
| 11:48 |
2,960.12 |
2,961.61 |
2,960.12 |
2,961.41 |
0.0K |
| 11:49 |
2,961.15 |
2,961.72 |
2,961.15 |
2,961.22 |
0.0K |
| 11:50 |
2,961.51 |
2,962.22 |
2,961.51 |
2,962.22 |
0.0K |
| 11:51 |
2,961.62 |
2,961.63 |
2,961.22 |
2,961.52 |
0.0K |
| 11:52 |
2,961.95 |
2,962.02 |
2,961.04 |
2,961.04 |
0.0K |
| 11:53 |
2,960.36 |
2,960.36 |
2,959.66 |
2,959.93 |
0.0K |
| 11:54 |
2,960.76 |
2,961.53 |
2,960.76 |
2,961.34 |
0.0K |
| 11:55 |
2,961.25 |
2,961.48 |
2,961.25 |
2,961.38 |
0.0K |
| 11:56 |
2,960.87 |
2,961.16 |
2,960.23 |
2,960.23 |
0.0K |
| 11:57 |
2,960.24 |
2,960.24 |
2,959.11 |
2,959.42 |
0.0K |
| 11:58 |
2,959.36 |
2,959.36 |
2,957.11 |
2,957.11 |
0.0K |
| 11:59 |
2,956.83 |
2,956.83 |
2,955.96 |
2,955.96 |
0.0K |
| 12:00 |
2,955.58 |
2,955.58 |
2,954.48 |
2,954.66 |
0.0K |
| 12:01 |
2,954.81 |
2,955.51 |
2,954.29 |
2,955.51 |
0.0K |
| 12:02 |
2,955.46 |
2,956.61 |
2,955.46 |
2,956.45 |
0.0K |
| 12:03 |
2,956.52 |
2,956.52 |
2,955.46 |
2,955.64 |
0.0K |
| 12:04 |
2,955.39 |
2,955.57 |
2,955.25 |
2,955.57 |
0.0K |
| 12:05 |
2,955.19 |
2,955.19 |
2,954.39 |
2,954.62 |
0.0K |
| 12:06 |
2,954.42 |
2,955.07 |
2,954.16 |
2,954.16 |
0.0K |
| 12:07 |
2,953.81 |
2,953.81 |
2,952.12 |
2,952.12 |
0.0K |
| 12:08 |
2,952.21 |
2,953.56 |
2,952.21 |
2,953.56 |
0.0K |
| 12:09 |
2,953.43 |
2,953.43 |
2,951.92 |
2,951.92 |
0.0K |
| 12:10 |
2,952.36 |
2,952.36 |
2,950.48 |
2,950.48 |
0.0K |
| 12:11 |
2,950.54 |
2,951.14 |
2,950.54 |
2,951.14 |
0.0K |
| 12:12 |
2,951.05 |
2,951.57 |
2,951.05 |
2,951.57 |
0.0K |
| 12:13 |
2,950.86 |
2,950.86 |
2,950.30 |
2,950.30 |
0.0K |
| 12:14 |
2,949.96 |
2,949.96 |
2,949.17 |
2,949.17 |
0.0K |
| 12:15 |
2,949.19 |
2,949.74 |
2,949.03 |
2,949.42 |
0.0K |
| 12:16 |
2,949.83 |
2,950.50 |
2,949.83 |
2,950.50 |
0.0K |
| 12:17 |
2,950.69 |
2,950.73 |
2,949.77 |
2,949.77 |
0.0K |
| 12:18 |
2,950.14 |
2,950.49 |
2,949.76 |
2,950.49 |
0.0K |
| 12:19 |
2,950.64 |
2,951.03 |
2,950.31 |
2,950.83 |
0.0K |
| 12:20 |
2,951.02 |
2,951.04 |
2,950.63 |
2,951.04 |
0.0K |
| 12:21 |
2,951.06 |
2,951.12 |
2,950.67 |
2,951.12 |
0.0K |
| 12:22 |
2,952.02 |
2,952.89 |
2,952.02 |
2,952.75 |
0.0K |
| 12:23 |
2,953.31 |
2,953.31 |
2,951.95 |
2,952.25 |
0.0K |
| 12:24 |
2,952.33 |
2,952.33 |
2,951.72 |
2,951.72 |
0.0K |
| 12:25 |
2,952.08 |
2,952.24 |
2,951.99 |
2,951.99 |
0.0K |
| 12:26 |
2,952.33 |
2,953.53 |
2,952.21 |
2,953.53 |
0.0K |
| 12:27 |
2,953.20 |
2,953.20 |
2,952.20 |
2,952.20 |
0.0K |
| 12:28 |
2,952.68 |
2,952.92 |
2,951.95 |
2,951.95 |
0.0K |
| 12:29 |
2,952.07 |
2,952.12 |
2,951.57 |
2,951.99 |
0.0K |
| 12:30 |
2,951.98 |
2,953.00 |
2,951.98 |
2,952.62 |
0.0K |
| 12:31 |
2,952.78 |
2,952.79 |
2,952.52 |
2,952.66 |
0.0K |
| 12:32 |
2,952.35 |
2,953.61 |
2,952.21 |
2,953.48 |
0.0K |
| 12:33 |
2,953.72 |
2,953.72 |
2,953.48 |
2,953.66 |
0.0K |
| 12:34 |
2,953.78 |
2,953.85 |
2,953.42 |
2,953.42 |
0.0K |
| 12:35 |
2,953.66 |
2,954.04 |
2,953.16 |
2,954.04 |
0.0K |
| 12:36 |
2,953.99 |
2,954.49 |
2,952.74 |
2,952.74 |
0.0K |
| 12:37 |
2,953.04 |
2,953.04 |
2,952.04 |
2,952.04 |
0.0K |
| 12:38 |
2,951.73 |
2,951.73 |
2,951.25 |
2,951.35 |
0.0K |
| 12:39 |
2,951.24 |
2,951.52 |
2,951.21 |
2,951.21 |
0.0K |
| 12:40 |
2,950.79 |
2,951.03 |
2,950.30 |
2,950.30 |
0.0K |
| 12:41 |
2,949.93 |
2,949.93 |
2,949.11 |
2,949.67 |
0.0K |
| 12:42 |
2,949.88 |
2,950.79 |
2,949.88 |
2,950.79 |
0.0K |
| 12:43 |
2,951.22 |
2,952.83 |
2,951.22 |
2,952.46 |
0.0K |
| 12:44 |
2,951.59 |
2,951.59 |
2,950.67 |
2,950.67 |
0.0K |
| 12:45 |
2,950.40 |
2,951.37 |
2,950.40 |
2,951.37 |
0.0K |
| 12:46 |
2,950.89 |
2,951.03 |
2,950.45 |
2,950.60 |
0.0K |
| 12:47 |
2,950.55 |
2,950.67 |
2,950.19 |
2,950.67 |
0.0K |
| 12:48 |
2,950.63 |
2,951.00 |
2,950.63 |
2,950.93 |
0.0K |
| 12:49 |
2,950.84 |
2,951.54 |
2,950.72 |
2,951.29 |
0.0K |
| 12:50 |
2,951.20 |
2,951.20 |
2,950.78 |
2,950.88 |
0.0K |
| 12:51 |
2,950.57 |
2,951.32 |
2,950.57 |
2,951.10 |
0.0K |
| 12:52 |
2,951.24 |
2,951.24 |
2,950.42 |
2,950.42 |
0.0K |
| 12:53 |
2,950.44 |
2,950.44 |
2,947.43 |
2,947.43 |
0.0K |
| 12:54 |
2,947.34 |
2,947.57 |
2,947.00 |
2,947.57 |
0.0K |
| 12:55 |
2,947.79 |
2,948.67 |
2,947.79 |
2,948.54 |
0.0K |
| 12:56 |
2,948.47 |
2,948.47 |
2,947.73 |
2,947.73 |
0.0K |
| 12:57 |
2,947.41 |
2,947.41 |
2,945.26 |
2,945.26 |
0.0K |
| 12:58 |
2,945.15 |
2,946.36 |
2,945.15 |
2,946.36 |
0.0K |
| 12:59 |
2,946.54 |
2,947.02 |
2,946.30 |
2,947.02 |
0.0K |
| 13:00 |
2,947.06 |
2,947.10 |
2,946.57 |
2,946.57 |
0.0K |
| 13:01 |
2,946.40 |
2,946.43 |
2,946.08 |
2,946.15 |
0.0K |
| 13:02 |
2,945.91 |
2,945.91 |
2,944.83 |
2,944.83 |
0.0K |
| 13:03 |
2,944.95 |
2,945.53 |
2,944.88 |
2,944.88 |
0.0K |
| 13:04 |
2,945.56 |
2,945.56 |
2,944.71 |
2,944.71 |
0.0K |
| 13:05 |
2,945.03 |
2,945.87 |
2,945.03 |
2,945.87 |
0.0K |
| 13:06 |
2,945.99 |
2,945.99 |
2,944.92 |
2,944.92 |
0.0K |
| 13:07 |
2,944.84 |
2,944.84 |
2,944.58 |
2,944.67 |
0.0K |
| 13:08 |
2,944.93 |
2,945.10 |
2,944.87 |
2,944.87 |
0.0K |
| 13:09 |
2,944.59 |
2,945.48 |
2,944.59 |
2,945.42 |
0.0K |
| 13:10 |
2,945.35 |
2,945.89 |
2,945.35 |
2,945.84 |
0.0K |
| 13:11 |
2,945.69 |
2,945.69 |
2,944.73 |
2,944.73 |
0.0K |
| 13:12 |
2,944.73 |
2,944.73 |
2,944.25 |
2,944.73 |
0.0K |
| 13:13 |
2,944.51 |
2,944.72 |
2,944.51 |
2,944.72 |
0.0K |
| 13:14 |
2,945.06 |
2,945.06 |
2,944.83 |
2,945.02 |
0.0K |
| 13:15 |
2,944.85 |
2,944.85 |
2,944.19 |
2,944.44 |
0.0K |
| 13:16 |
2,945.14 |
2,945.34 |
2,945.00 |
2,945.09 |
0.0K |
| 13:17 |
2,945.42 |
2,946.48 |
2,945.42 |
2,946.48 |
0.0K |
| 13:18 |
2,946.95 |
2,946.95 |
2,946.32 |
2,946.36 |
0.0K |
| 13:19 |
2,946.80 |
2,946.80 |
2,945.60 |
2,945.60 |
0.0K |
| 13:20 |
2,945.38 |
2,945.64 |
2,945.26 |
2,945.64 |
0.0K |
| 13:21 |
2,945.69 |
2,945.78 |
2,943.27 |
2,943.27 |
0.0K |
| 13:22 |
2,943.46 |
2,943.46 |
2,942.07 |
2,942.07 |
0.0K |
| 13:23 |
2,942.27 |
2,942.27 |
2,941.34 |
2,941.34 |
0.0K |
| 13:24 |
2,941.39 |
2,941.99 |
2,941.39 |
2,941.99 |
0.0K |
| 13:25 |
2,942.58 |
2,942.67 |
2,942.30 |
2,942.30 |
0.0K |
| 13:26 |
2,942.03 |
2,942.03 |
2,941.34 |
2,941.35 |
0.0K |
| 13:27 |
2,941.00 |
2,941.10 |
2,940.82 |
2,941.10 |
0.0K |
| 13:28 |
2,941.03 |
2,941.20 |
2,940.78 |
2,941.02 |
0.0K |
| 13:29 |
2,940.85 |
2,941.18 |
2,940.85 |
2,941.02 |
0.0K |
| 13:30 |
2,940.96 |
2,943.11 |
2,940.96 |
2,942.42 |
0.0K |
| 13:31 |
2,942.52 |
2,942.52 |
2,942.07 |
2,942.25 |
0.0K |
| 13:32 |
2,942.38 |
2,942.38 |
2,941.75 |
2,941.84 |
0.0K |
| 13:33 |
2,941.81 |
2,942.30 |
2,941.81 |
2,942.23 |
0.0K |
| 13:34 |
2,942.47 |
2,942.95 |
2,941.95 |
2,941.95 |
0.0K |
| 13:35 |
2,941.84 |
2,942.07 |
2,941.20 |
2,941.20 |
0.0K |
| 13:36 |
2,941.21 |
2,941.89 |
2,941.21 |
2,941.82 |
0.0K |
| 13:37 |
2,941.59 |
2,941.59 |
2,941.15 |
2,941.15 |
0.0K |
| 13:38 |
2,941.18 |
2,941.77 |
2,940.99 |
2,941.77 |
0.0K |
| 13:39 |
2,941.85 |
2,942.61 |
2,941.85 |
2,942.60 |
0.0K |
| 13:40 |
2,942.79 |
2,943.10 |
2,942.79 |
2,943.05 |
0.0K |
| 13:41 |
2,942.92 |
2,944.47 |
2,942.92 |
2,944.22 |
0.0K |
| 13:42 |
2,944.53 |
2,944.96 |
2,944.26 |
2,944.62 |
0.0K |
| 13:43 |
2,944.42 |
2,944.42 |
2,943.72 |
2,943.72 |
0.0K |
| 13:44 |
2,944.10 |
2,944.96 |
2,944.10 |
2,944.96 |
0.0K |
| 13:45 |
2,945.42 |
2,945.65 |
2,945.09 |
2,945.65 |
0.0K |
| 13:46 |
2,946.29 |
2,946.64 |
2,945.96 |
2,946.64 |
0.0K |
| 13:47 |
2,948.17 |
2,949.11 |
2,948.17 |
2,948.93 |
0.0K |
| 13:48 |
2,949.79 |
2,949.85 |
2,949.25 |
2,949.57 |
0.0K |
| 13:49 |
2,949.67 |
2,949.67 |
2,949.25 |
2,949.25 |
0.0K |
| 13:50 |
2,948.58 |
2,948.58 |
2,948.21 |
2,948.50 |
0.0K |
| 13:51 |
2,949.58 |
2,949.58 |
2,948.44 |
2,948.44 |
0.0K |
| 13:52 |
2,948.96 |
2,948.96 |
2,947.98 |
2,947.98 |
0.0K |
| 13:53 |
2,947.85 |
2,947.85 |
2,947.12 |
2,947.12 |
0.0K |
| 13:54 |
2,947.42 |
2,948.34 |
2,947.42 |
2,948.34 |
0.0K |
| 13:55 |
2,948.22 |
2,948.35 |
2,947.20 |
2,947.20 |
0.0K |
| 13:56 |
2,947.15 |
2,947.15 |
2,946.21 |
2,946.21 |
0.0K |
| 13:57 |
2,946.14 |
2,946.14 |
2,944.41 |
2,944.41 |
0.0K |
| 13:58 |
2,944.20 |
2,946.18 |
2,944.20 |
2,946.18 |
0.0K |
| 13:59 |
2,945.96 |
2,946.24 |
2,945.96 |
2,946.12 |
0.0K |
| 14:00 |
2,946.54 |
2,948.65 |
2,946.54 |
2,948.65 |
0.0K |
| 14:01 |
2,948.84 |
2,952.48 |
2,948.84 |
2,952.48 |
0.0K |
| 14:02 |
2,952.77 |
2,952.77 |
2,951.83 |
2,952.14 |
0.0K |
| 14:03 |
2,952.91 |
2,954.50 |
2,952.91 |
2,954.50 |
0.0K |
| 14:04 |
2,954.35 |
2,954.35 |
2,952.98 |
2,952.98 |
0.0K |
| 14:05 |
2,953.26 |
2,953.51 |
2,951.96 |
2,952.42 |
0.0K |
| 14:06 |
2,952.13 |
2,952.77 |
2,951.81 |
2,952.54 |
0.0K |
| 14:07 |
2,953.07 |
2,953.96 |
2,953.07 |
2,953.96 |
0.0K |
| 14:08 |
2,953.95 |
2,955.31 |
2,953.95 |
2,955.31 |
0.0K |
| 14:09 |
2,955.02 |
2,955.02 |
2,953.46 |
2,953.46 |
0.0K |
| 14:10 |
2,953.97 |
2,956.09 |
2,953.97 |
2,956.09 |
0.0K |
| 14:11 |
2,956.26 |
2,956.40 |
2,956.01 |
2,956.01 |
0.0K |
| 14:12 |
2,955.94 |
2,956.68 |
2,955.94 |
2,955.95 |
0.0K |
| 14:13 |
2,956.02 |
2,956.26 |
2,956.02 |
2,956.26 |
0.0K |
| 14:14 |
2,956.48 |
2,957.00 |
2,956.48 |
2,957.00 |
0.0K |
| 14:15 |
2,957.14 |
2,957.14 |
2,955.85 |
2,955.85 |
0.0K |
| 14:16 |
2,955.96 |
2,956.48 |
2,955.55 |
2,956.48 |
0.0K |
| 14:17 |
2,955.28 |
2,956.47 |
2,955.28 |
2,955.61 |
0.0K |
| 14:18 |
2,955.80 |
2,955.80 |
2,955.39 |
2,955.39 |
0.0K |
| 14:19 |
2,956.35 |
2,957.04 |
2,956.35 |
2,956.77 |
0.0K |
| 14:20 |
2,956.82 |
2,957.12 |
2,956.58 |
2,957.12 |
0.0K |
| 14:21 |
2,957.99 |
2,959.08 |
2,957.99 |
2,959.08 |
0.0K |
| 14:22 |
2,959.25 |
2,960.74 |
2,959.25 |
2,960.74 |
0.0K |
| 14:23 |
2,960.45 |
2,961.05 |
2,960.45 |
2,960.97 |
0.0K |
| 14:24 |
2,960.49 |
2,960.55 |
2,959.14 |
2,959.14 |
0.0K |
| 14:25 |
2,959.30 |
2,959.30 |
2,958.91 |
2,958.91 |
0.0K |
| 14:26 |
2,959.40 |
2,960.46 |
2,959.23 |
2,959.23 |
0.0K |
| 14:27 |
2,959.24 |
2,959.24 |
2,957.82 |
2,957.82 |
0.0K |
| 14:28 |
2,958.52 |
2,958.91 |
2,958.52 |
2,958.55 |
0.0K |
| 14:29 |
2,958.69 |
2,958.98 |
2,958.60 |
2,958.98 |
0.0K |
| 14:30 |
2,958.98 |
2,958.98 |
2,957.20 |
2,957.20 |
0.0K |
| 14:31 |
2,956.87 |
2,958.50 |
2,956.18 |
2,958.50 |
0.0K |
| 14:32 |
2,957.34 |
2,958.47 |
2,957.34 |
2,958.47 |
0.0K |
| 14:33 |
2,958.81 |
2,958.81 |
2,957.74 |
2,957.74 |
0.0K |
| 14:34 |
2,958.54 |
2,958.54 |
2,957.29 |
2,957.29 |
0.0K |
| 14:35 |
2,957.06 |
2,957.06 |
2,956.32 |
2,956.32 |
0.0K |
| 14:36 |
2,956.46 |
2,957.03 |
2,956.28 |
2,957.03 |
0.0K |
| 14:37 |
2,957.23 |
2,957.93 |
2,957.23 |
2,957.46 |
0.0K |
| 14:38 |
2,957.59 |
2,957.98 |
2,957.57 |
2,957.81 |
0.0K |
| 14:39 |
2,958.30 |
2,959.68 |
2,958.30 |
2,959.68 |
0.0K |
| 14:40 |
2,959.40 |
2,959.82 |
2,959.40 |
2,959.82 |
0.0K |
| 14:41 |
2,960.20 |
2,961.21 |
2,960.20 |
2,961.21 |
0.0K |
| 14:42 |
2,962.25 |
2,963.12 |
2,961.95 |
2,962.16 |
0.0K |
| 14:43 |
2,961.47 |
2,965.05 |
2,961.47 |
2,965.05 |
0.0K |
| 14:44 |
2,964.98 |
2,965.88 |
2,964.98 |
2,965.28 |
0.0K |
| 14:45 |
2,965.39 |
2,966.25 |
2,965.39 |
2,966.09 |
0.0K |
| 14:46 |
2,966.52 |
2,967.29 |
2,966.52 |
2,967.29 |
0.0K |
| 14:47 |
2,966.95 |
2,966.95 |
2,966.32 |
2,966.32 |
0.0K |
| 14:48 |
2,965.76 |
2,966.03 |
2,965.48 |
2,966.03 |
0.0K |
| 14:49 |
2,966.45 |
2,966.85 |
2,966.33 |
2,966.85 |
0.0K |
| 14:50 |
2,966.99 |
2,968.31 |
2,966.99 |
2,968.01 |
0.0K |
| 14:51 |
2,968.09 |
2,968.98 |
2,968.09 |
2,968.86 |
0.0K |
| 14:52 |
2,968.56 |
2,969.22 |
2,968.56 |
2,969.22 |
0.0K |
| 14:53 |
2,969.85 |
2,970.20 |
2,969.85 |
2,969.85 |
0.0K |
| 14:54 |
2,970.33 |
2,971.62 |
2,970.33 |
2,971.11 |
0.0K |
| 14:55 |
2,970.17 |
2,970.45 |
2,969.67 |
2,969.67 |
0.0K |
| 14:56 |
2,969.22 |
2,969.68 |
2,968.27 |
2,968.27 |
0.0K |
| 14:57 |
2,967.50 |
2,968.68 |
2,967.47 |
2,968.68 |
0.0K |
| 14:58 |
2,969.00 |
2,969.25 |
2,968.32 |
2,968.32 |
0.0K |
| 14:59 |
2,968.27 |
2,969.04 |
2,968.27 |
2,968.39 |
0.0K |
| 15:00 |
2,968.29 |
2,968.55 |
2,967.66 |
2,968.55 |
0.0K |
| 15:01 |
2,968.67 |
2,968.67 |
2,966.76 |
2,966.76 |
0.0K |
| 15:02 |
2,966.84 |
2,966.84 |
2,964.92 |
2,964.92 |
0.0K |
| 15:03 |
2,963.63 |
2,964.48 |
2,963.63 |
2,964.31 |
0.0K |
| 15:04 |
2,964.47 |
2,966.15 |
2,964.47 |
2,966.09 |
0.0K |
| 15:05 |
2,966.24 |
2,968.17 |
2,966.24 |
2,967.61 |
0.0K |
| 15:06 |
2,966.87 |
2,967.65 |
2,966.78 |
2,967.65 |
0.0K |
| 15:07 |
2,968.12 |
2,968.12 |
2,967.18 |
2,967.84 |
0.0K |
| 15:08 |
2,970.41 |
2,970.44 |
2,970.10 |
2,970.10 |
0.0K |
| 15:09 |
2,969.51 |
2,969.80 |
2,969.20 |
2,969.54 |
0.0K |
| 15:10 |
2,969.21 |
2,969.24 |
2,967.55 |
2,968.01 |
0.0K |
| 15:11 |
2,968.21 |
2,968.40 |
2,967.03 |
2,967.03 |
0.0K |
| 15:12 |
2,966.77 |
2,967.54 |
2,966.77 |
2,966.91 |
0.0K |
| 15:13 |
2,967.09 |
2,967.09 |
2,965.71 |
2,966.93 |
0.0K |
| 15:14 |
2,966.98 |
2,966.98 |
2,964.99 |
2,964.99 |
0.0K |
| 15:15 |
2,964.96 |
2,964.96 |
2,963.41 |
2,963.89 |
0.0K |
| 15:16 |
2,963.48 |
2,963.48 |
2,961.65 |
2,961.65 |
0.0K |
| 15:17 |
2,961.99 |
2,962.82 |
2,961.99 |
2,962.77 |
0.0K |
| 15:18 |
2,963.38 |
2,963.38 |
2,962.81 |
2,962.81 |
0.0K |
| 15:19 |
2,962.92 |
2,963.10 |
2,962.79 |
2,962.91 |
0.0K |
| 15:20 |
2,963.12 |
2,964.71 |
2,963.12 |
2,964.71 |
0.0K |
| 15:21 |
2,965.26 |
2,965.26 |
2,964.61 |
2,964.83 |
0.0K |
| 15:22 |
2,965.38 |
2,966.31 |
2,965.38 |
2,965.52 |
0.0K |
| 15:23 |
2,964.85 |
2,965.66 |
2,964.37 |
2,964.71 |
0.0K |
| 15:24 |
2,963.99 |
2,963.99 |
2,961.63 |
2,961.63 |
0.0K |
| 15:25 |
2,960.74 |
2,961.60 |
2,960.74 |
2,961.60 |
0.0K |
| 15:26 |
2,961.89 |
2,962.80 |
2,961.84 |
2,962.80 |
0.0K |
| 15:27 |
2,962.92 |
2,964.00 |
2,962.92 |
2,964.00 |
0.0K |
| 15:28 |
2,963.63 |
2,964.06 |
2,963.63 |
2,964.06 |
0.0K |
| 15:29 |
2,964.00 |
2,964.00 |
2,963.13 |
2,963.13 |
0.0K |
| 15:30 |
2,962.96 |
2,963.07 |
2,962.96 |
2,963.04 |
0.0K |
| 15:31 |
2,962.49 |
2,963.34 |
2,962.46 |
2,963.34 |
0.0K |
| 15:32 |
2,963.20 |
2,963.72 |
2,962.66 |
2,963.72 |
0.0K |
| 15:33 |
2,963.86 |
2,963.86 |
2,962.53 |
2,963.65 |
0.0K |
| 15:34 |
2,963.23 |
2,963.83 |
2,963.23 |
2,963.24 |
0.0K |
| 15:35 |
2,962.06 |
2,963.99 |
2,962.06 |
2,963.99 |
0.0K |
| 15:36 |
2,964.14 |
2,964.31 |
2,962.64 |
2,962.64 |
0.0K |
| 15:37 |
2,963.51 |
2,964.04 |
2,962.82 |
2,962.82 |
0.0K |
| 15:38 |
2,963.07 |
2,963.07 |
2,962.75 |
2,963.01 |
0.0K |
| 15:39 |
2,963.03 |
2,963.03 |
2,961.57 |
2,961.57 |
0.0K |
| 15:40 |
2,961.31 |
2,961.35 |
2,960.44 |
2,960.44 |
0.0K |
| 15:41 |
2,960.70 |
2,960.70 |
2,959.26 |
2,959.76 |
0.0K |
| 15:42 |
2,960.04 |
2,961.26 |
2,960.04 |
2,960.99 |
0.0K |
| 15:43 |
2,961.81 |
2,961.81 |
2,960.99 |
2,961.11 |
0.0K |
| 15:44 |
2,960.50 |
2,962.16 |
2,960.50 |
2,962.16 |
0.0K |
| 15:45 |
2,962.45 |
2,962.84 |
2,961.99 |
2,961.99 |
0.0K |
| 15:46 |
2,961.18 |
2,961.57 |
2,960.64 |
2,960.82 |
0.0K |
| 15:47 |
2,961.20 |
2,961.43 |
2,961.20 |
2,961.42 |
0.0K |
| 15:48 |
2,961.82 |
2,962.15 |
2,961.82 |
2,962.15 |
0.0K |
| 15:49 |
2,962.57 |
2,963.75 |
2,962.57 |
2,963.75 |
0.0K |
| 15:50 |
2,963.91 |
2,963.91 |
2,960.61 |
2,960.82 |
0.0K |
| 15:51 |
2,960.48 |
2,960.48 |
2,958.02 |
2,958.02 |
0.0K |
| 15:52 |
2,958.21 |
2,958.21 |
2,957.25 |
2,957.25 |
0.0K |
| 15:53 |
2,957.51 |
2,957.91 |
2,956.45 |
2,956.45 |
0.0K |
| 15:54 |
2,956.94 |
2,958.73 |
2,956.94 |
2,958.73 |
0.0K |
| 15:55 |
2,958.51 |
2,958.51 |
2,956.64 |
2,956.64 |
0.0K |
| 15:56 |
2,956.22 |
2,956.22 |
2,954.69 |
2,954.69 |
0.0K |
| 15:57 |
2,954.92 |
2,956.01 |
2,954.92 |
2,955.29 |
0.0K |
| 15:58 |
2,955.56 |
2,955.64 |
2,955.25 |
2,955.25 |
0.0K |
| 15:59 |
2,955.16 |
2,955.16 |
2,953.05 |
2,953.05 |
0.0K |
| 16:00 |
2,953.40 |
2,953.45 |
2,953.40 |
2,953.40 |
0.0K |
| 16:01 |
2,953.42 |
2,953.46 |
2,953.42 |
2,953.46 |
0.0K |
| 16:02 |
2,953.43 |
2,953.44 |
2,953.43 |
2,953.44 |
0.0K |
| 16:03 |
2,953.44 |
2,953.46 |
2,953.44 |
2,953.46 |
0.0K |
| 16:04 |
2,953.46 |
2,953.46 |
2,953.42 |
2,953.42 |
0.0K |
| 16:05 |
2,953.42 |
2,953.42 |
2,953.40 |
2,953.40 |
0.0K |
| 16:06 |
2,953.38 |
2,953.39 |
2,953.38 |
2,953.39 |
0.0K |
| 16:07 |
2,953.39 |
2,953.39 |
2,953.39 |
2,953.39 |
0.0K |
| 16:08 |
2,953.39 |
2,953.40 |
2,953.39 |
2,953.40 |
0.0K |
| 16:09 |
2,953.40 |
2,953.44 |
2,953.40 |
2,953.44 |
0.0K |
| 16:10 |
2,953.44 |
2,953.44 |
2,953.43 |
2,953.43 |
0.0K |
| 16:11 |
2,953.43 |
2,953.44 |
2,953.43 |
2,953.44 |
0.0K |
| 16:12 |
2,953.44 |
2,953.44 |
2,953.44 |
2,953.44 |
0.0K |
| 16:13 |
2,953.44 |
2,953.44 |
2,953.44 |
2,953.44 |
0.0K |
| 16:14 |
2,953.46 |
2,953.49 |
2,953.46 |
2,953.49 |
0.0K |
| 16:15 |
2,953.49 |
2,953.49 |
2,953.49 |
2,953.49 |
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
|