| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,834.09 |
2,834.75 |
2,834.09 |
2,834.49 |
0.0K |
| 09:32 |
2,834.94 |
2,835.09 |
2,834.62 |
2,834.62 |
0.0K |
| 09:33 |
2,834.29 |
2,834.29 |
2,833.32 |
2,833.32 |
0.0K |
| 09:34 |
2,832.65 |
2,832.96 |
2,832.65 |
2,832.96 |
0.0K |
| 09:35 |
2,832.36 |
2,832.36 |
2,831.26 |
2,831.26 |
0.0K |
| 09:36 |
2,830.68 |
2,830.96 |
2,830.64 |
2,830.64 |
0.0K |
| 09:37 |
2,830.57 |
2,830.69 |
2,830.55 |
2,830.69 |
0.0K |
| 09:38 |
2,830.84 |
2,831.00 |
2,830.44 |
2,830.44 |
0.0K |
| 09:39 |
2,830.37 |
2,830.37 |
2,829.62 |
2,829.62 |
0.0K |
| 09:40 |
2,829.51 |
2,830.05 |
2,829.48 |
2,830.05 |
0.0K |
| 09:41 |
2,829.66 |
2,829.81 |
2,829.47 |
2,829.81 |
0.0K |
| 09:42 |
2,829.67 |
2,829.96 |
2,829.24 |
2,829.96 |
0.0K |
| 09:43 |
2,829.91 |
2,830.23 |
2,829.77 |
2,829.77 |
0.0K |
| 09:44 |
2,829.77 |
2,830.21 |
2,829.77 |
2,829.85 |
0.0K |
| 09:45 |
2,830.07 |
2,830.66 |
2,830.07 |
2,830.66 |
0.0K |
| 09:46 |
2,830.55 |
2,831.35 |
2,830.55 |
2,830.87 |
0.0K |
| 09:47 |
2,831.09 |
2,831.56 |
2,831.09 |
2,831.44 |
0.0K |
| 09:48 |
2,831.65 |
2,831.67 |
2,831.57 |
2,831.67 |
0.0K |
| 09:49 |
2,831.88 |
2,832.10 |
2,831.88 |
2,832.10 |
0.0K |
| 09:50 |
2,832.87 |
2,833.68 |
2,832.87 |
2,833.68 |
0.0K |
| 09:51 |
2,833.04 |
2,833.04 |
2,832.83 |
2,832.96 |
0.0K |
| 09:52 |
2,833.10 |
2,833.68 |
2,832.94 |
2,833.68 |
0.0K |
| 09:53 |
2,833.77 |
2,834.43 |
2,833.77 |
2,834.43 |
0.0K |
| 09:54 |
2,834.29 |
2,835.23 |
2,834.29 |
2,835.23 |
0.0K |
| 09:55 |
2,835.42 |
2,836.19 |
2,835.36 |
2,836.19 |
0.0K |
| 09:56 |
2,835.89 |
2,836.26 |
2,835.89 |
2,836.09 |
0.0K |
| 09:57 |
2,835.93 |
2,836.26 |
2,835.93 |
2,836.08 |
0.0K |
| 09:58 |
2,836.08 |
2,836.12 |
2,835.33 |
2,835.33 |
0.0K |
| 09:59 |
2,835.40 |
2,835.40 |
2,835.35 |
2,835.39 |
0.0K |
| 10:00 |
2,835.69 |
2,835.89 |
2,835.61 |
2,835.78 |
0.0K |
| 10:01 |
2,835.81 |
2,835.81 |
2,835.42 |
2,835.65 |
0.0K |
| 10:02 |
2,835.58 |
2,836.01 |
2,835.52 |
2,836.01 |
0.0K |
| 10:03 |
2,835.90 |
2,835.90 |
2,835.78 |
2,835.78 |
0.0K |
| 10:04 |
2,835.50 |
2,836.22 |
2,835.50 |
2,836.22 |
0.0K |
| 10:05 |
2,836.26 |
2,836.42 |
2,836.26 |
2,836.42 |
0.0K |
| 10:06 |
2,836.42 |
2,836.95 |
2,836.42 |
2,836.52 |
0.0K |
| 10:07 |
2,836.30 |
2,836.36 |
2,835.69 |
2,835.75 |
0.0K |
| 10:08 |
2,835.73 |
2,836.07 |
2,835.73 |
2,835.93 |
0.0K |
| 10:09 |
2,836.16 |
2,836.52 |
2,836.16 |
2,836.34 |
0.0K |
| 10:10 |
2,836.29 |
2,836.29 |
2,835.98 |
2,835.98 |
0.0K |
| 10:11 |
2,836.31 |
2,836.82 |
2,836.31 |
2,836.82 |
0.0K |
| 10:12 |
2,836.57 |
2,836.67 |
2,836.43 |
2,836.45 |
0.0K |
| 10:13 |
2,836.53 |
2,836.77 |
2,836.29 |
2,836.77 |
0.0K |
| 10:14 |
2,836.82 |
2,837.01 |
2,836.82 |
2,836.88 |
0.0K |
| 10:15 |
2,836.75 |
2,836.79 |
2,836.56 |
2,836.56 |
0.0K |
| 10:16 |
2,836.76 |
2,837.06 |
2,836.71 |
2,836.96 |
0.0K |
| 10:17 |
2,836.68 |
2,836.68 |
2,836.50 |
2,836.50 |
0.0K |
| 10:18 |
2,836.04 |
2,836.19 |
2,835.95 |
2,835.95 |
0.0K |
| 10:19 |
2,836.15 |
2,836.15 |
2,835.69 |
2,835.69 |
0.0K |
| 10:20 |
2,835.06 |
2,835.06 |
2,834.12 |
2,834.12 |
0.0K |
| 10:21 |
2,833.46 |
2,833.46 |
2,832.70 |
2,832.70 |
0.0K |
| 10:22 |
2,832.99 |
2,832.99 |
2,832.03 |
2,832.03 |
0.0K |
| 10:23 |
2,832.12 |
2,832.12 |
2,831.63 |
2,831.84 |
0.0K |
| 10:24 |
2,832.12 |
2,832.18 |
2,831.77 |
2,832.07 |
0.0K |
| 10:25 |
2,832.13 |
2,832.63 |
2,832.13 |
2,832.63 |
0.0K |
| 10:26 |
2,832.75 |
2,832.97 |
2,832.62 |
2,832.89 |
0.0K |
| 10:27 |
2,833.10 |
2,833.10 |
2,832.68 |
2,832.68 |
0.0K |
| 10:28 |
2,832.71 |
2,832.71 |
2,831.47 |
2,831.47 |
0.0K |
| 10:29 |
2,831.44 |
2,831.85 |
2,831.44 |
2,831.84 |
0.0K |
| 10:30 |
2,831.99 |
2,832.07 |
2,831.77 |
2,832.07 |
0.0K |
| 10:31 |
2,831.28 |
2,831.28 |
2,830.12 |
2,830.12 |
0.0K |
| 10:32 |
2,829.92 |
2,830.78 |
2,829.92 |
2,830.78 |
0.0K |
| 10:33 |
2,831.08 |
2,831.24 |
2,831.06 |
2,831.06 |
0.0K |
| 10:34 |
2,831.12 |
2,831.60 |
2,831.12 |
2,831.54 |
0.0K |
| 10:35 |
2,831.20 |
2,831.20 |
2,830.35 |
2,830.35 |
0.0K |
| 10:36 |
2,830.29 |
2,831.06 |
2,830.29 |
2,831.06 |
0.0K |
| 10:37 |
2,831.47 |
2,832.10 |
2,831.08 |
2,831.08 |
0.0K |
| 10:38 |
2,831.09 |
2,831.09 |
2,830.74 |
2,830.92 |
0.0K |
| 10:39 |
2,830.88 |
2,830.93 |
2,830.88 |
2,830.90 |
0.0K |
| 10:40 |
2,830.86 |
2,831.38 |
2,830.86 |
2,831.38 |
0.0K |
| 10:41 |
2,831.13 |
2,831.13 |
2,830.19 |
2,830.19 |
0.0K |
| 10:42 |
2,829.79 |
2,829.88 |
2,829.46 |
2,829.88 |
0.0K |
| 10:43 |
2,829.89 |
2,829.89 |
2,829.72 |
2,829.72 |
0.0K |
| 10:44 |
2,829.76 |
2,830.06 |
2,829.69 |
2,830.06 |
0.0K |
| 10:45 |
2,830.39 |
2,830.44 |
2,830.13 |
2,830.16 |
0.0K |
| 10:46 |
2,830.28 |
2,830.29 |
2,830.03 |
2,830.03 |
0.0K |
| 10:47 |
2,829.49 |
2,829.68 |
2,829.48 |
2,829.68 |
0.0K |
| 10:48 |
2,829.76 |
2,830.87 |
2,829.76 |
2,830.87 |
0.0K |
| 10:49 |
2,831.23 |
2,832.25 |
2,831.23 |
2,832.25 |
0.0K |
| 10:50 |
2,832.31 |
2,832.31 |
2,831.94 |
2,832.05 |
0.0K |
| 10:51 |
2,832.36 |
2,833.00 |
2,832.31 |
2,833.00 |
0.0K |
| 10:52 |
2,833.02 |
2,833.57 |
2,833.02 |
2,833.28 |
0.0K |
| 10:53 |
2,832.98 |
2,832.98 |
2,831.20 |
2,831.20 |
0.0K |
| 10:54 |
2,831.60 |
2,832.72 |
2,831.60 |
2,832.61 |
0.0K |
| 10:55 |
2,832.79 |
2,832.94 |
2,832.62 |
2,832.62 |
0.0K |
| 10:56 |
2,832.61 |
2,832.78 |
2,832.51 |
2,832.51 |
0.0K |
| 10:57 |
2,832.70 |
2,832.76 |
2,832.50 |
2,832.50 |
0.0K |
| 10:58 |
2,832.41 |
2,832.54 |
2,832.13 |
2,832.13 |
0.0K |
| 10:59 |
2,832.10 |
2,832.10 |
2,831.40 |
2,831.40 |
0.0K |
| 11:00 |
2,831.63 |
2,831.72 |
2,831.44 |
2,831.46 |
0.0K |
| 11:01 |
2,831.51 |
2,831.51 |
2,831.29 |
2,831.40 |
0.0K |
| 11:02 |
2,831.36 |
2,831.51 |
2,830.06 |
2,830.06 |
0.0K |
| 11:03 |
2,829.56 |
2,829.56 |
2,828.95 |
2,828.97 |
0.0K |
| 11:04 |
2,828.61 |
2,828.61 |
2,827.48 |
2,827.90 |
0.0K |
| 11:05 |
2,827.93 |
2,828.35 |
2,827.93 |
2,828.23 |
0.0K |
| 11:06 |
2,828.19 |
2,829.00 |
2,828.16 |
2,829.00 |
0.0K |
| 11:07 |
2,828.78 |
2,828.78 |
2,828.31 |
2,828.31 |
0.0K |
| 11:08 |
2,828.37 |
2,828.46 |
2,828.21 |
2,828.40 |
0.0K |
| 11:09 |
2,828.10 |
2,828.59 |
2,828.10 |
2,828.59 |
0.0K |
| 11:10 |
2,828.62 |
2,828.62 |
2,827.90 |
2,827.90 |
0.0K |
| 11:11 |
2,827.90 |
2,828.28 |
2,827.90 |
2,828.28 |
0.0K |
| 11:12 |
2,828.94 |
2,829.15 |
2,828.63 |
2,828.63 |
0.0K |
| 11:13 |
2,828.64 |
2,828.81 |
2,828.64 |
2,828.81 |
0.0K |
| 11:14 |
2,828.98 |
2,829.91 |
2,828.98 |
2,829.91 |
0.0K |
| 11:15 |
2,829.73 |
2,829.73 |
2,829.29 |
2,829.29 |
0.0K |
| 11:16 |
2,829.27 |
2,829.73 |
2,829.11 |
2,829.73 |
0.0K |
| 11:17 |
2,829.85 |
2,829.85 |
2,829.66 |
2,829.79 |
0.0K |
| 11:18 |
2,829.81 |
2,829.81 |
2,829.73 |
2,829.76 |
0.0K |
| 11:19 |
2,829.86 |
2,830.06 |
2,829.75 |
2,830.00 |
0.0K |
| 11:20 |
2,830.50 |
2,830.50 |
2,829.96 |
2,829.96 |
0.0K |
| 11:21 |
2,829.71 |
2,829.71 |
2,829.46 |
2,829.46 |
0.0K |
| 11:22 |
2,829.44 |
2,829.48 |
2,829.30 |
2,829.30 |
0.0K |
| 11:23 |
2,829.00 |
2,829.41 |
2,828.99 |
2,829.41 |
0.0K |
| 11:24 |
2,829.94 |
2,831.24 |
2,829.94 |
2,831.22 |
0.0K |
| 11:25 |
2,831.19 |
2,831.22 |
2,830.85 |
2,830.90 |
0.0K |
| 11:26 |
2,830.91 |
2,830.99 |
2,830.65 |
2,830.99 |
0.0K |
| 11:27 |
2,831.42 |
2,831.50 |
2,831.39 |
2,831.39 |
0.0K |
| 11:28 |
2,831.08 |
2,831.41 |
2,831.08 |
2,831.41 |
0.0K |
| 11:29 |
2,831.44 |
2,831.63 |
2,831.44 |
2,831.63 |
0.0K |
| 11:30 |
2,831.46 |
2,831.66 |
2,831.00 |
2,831.66 |
0.0K |
| 11:31 |
2,831.50 |
2,831.50 |
2,830.86 |
2,831.15 |
0.0K |
| 11:32 |
2,831.09 |
2,831.21 |
2,831.08 |
2,831.08 |
0.0K |
| 11:33 |
2,831.08 |
2,831.36 |
2,831.08 |
2,831.36 |
0.0K |
| 11:34 |
2,831.57 |
2,831.78 |
2,831.39 |
2,831.78 |
0.0K |
| 11:35 |
2,831.60 |
2,831.68 |
2,831.60 |
2,831.66 |
0.0K |
| 11:36 |
2,832.08 |
2,832.35 |
2,832.08 |
2,832.34 |
0.0K |
| 11:37 |
2,832.21 |
2,832.21 |
2,831.78 |
2,831.86 |
0.0K |
| 11:38 |
2,831.88 |
2,832.04 |
2,831.88 |
2,831.91 |
0.0K |
| 11:39 |
2,831.98 |
2,832.75 |
2,831.98 |
2,832.74 |
0.0K |
| 11:40 |
2,832.50 |
2,833.14 |
2,832.50 |
2,833.14 |
0.0K |
| 11:41 |
2,833.05 |
2,833.05 |
2,833.00 |
2,833.01 |
0.0K |
| 11:42 |
2,832.91 |
2,832.91 |
2,832.86 |
2,832.88 |
0.0K |
| 11:43 |
2,832.82 |
2,832.82 |
2,832.49 |
2,832.49 |
0.0K |
| 11:44 |
2,832.49 |
2,832.50 |
2,832.38 |
2,832.50 |
0.0K |
| 11:45 |
2,832.40 |
2,832.52 |
2,832.29 |
2,832.43 |
0.0K |
| 11:46 |
2,832.43 |
2,832.43 |
2,832.35 |
2,832.35 |
0.0K |
| 11:47 |
2,832.38 |
2,832.62 |
2,832.38 |
2,832.48 |
0.0K |
| 11:48 |
2,832.59 |
2,833.20 |
2,832.57 |
2,833.20 |
0.0K |
| 11:49 |
2,833.27 |
2,833.47 |
2,833.27 |
2,833.47 |
0.0K |
| 11:50 |
2,833.63 |
2,833.63 |
2,833.45 |
2,833.45 |
0.0K |
| 11:51 |
2,833.47 |
2,833.79 |
2,833.47 |
2,833.79 |
0.0K |
| 11:52 |
2,833.93 |
2,833.93 |
2,833.33 |
2,833.33 |
0.0K |
| 11:53 |
2,833.01 |
2,833.01 |
2,832.92 |
2,832.99 |
0.0K |
| 11:54 |
2,832.98 |
2,832.98 |
2,831.75 |
2,831.75 |
0.0K |
| 11:55 |
2,832.03 |
2,832.28 |
2,832.03 |
2,832.28 |
0.0K |
| 11:56 |
2,832.53 |
2,832.53 |
2,832.47 |
2,832.49 |
0.0K |
| 11:57 |
2,832.35 |
2,832.35 |
2,832.21 |
2,832.30 |
0.0K |
| 11:58 |
2,832.27 |
2,832.53 |
2,832.22 |
2,832.53 |
0.0K |
| 11:59 |
2,832.64 |
2,832.64 |
2,832.46 |
2,832.46 |
0.0K |
| 12:00 |
2,832.45 |
2,832.45 |
2,832.38 |
2,832.41 |
0.0K |
| 12:01 |
2,832.41 |
2,832.60 |
2,832.41 |
2,832.60 |
0.0K |
| 12:02 |
2,832.58 |
2,832.68 |
2,831.85 |
2,831.85 |
0.0K |
| 12:03 |
2,832.12 |
2,832.41 |
2,832.11 |
2,832.41 |
0.0K |
| 12:04 |
2,832.57 |
2,832.58 |
2,832.50 |
2,832.53 |
0.0K |
| 12:05 |
2,833.00 |
2,833.00 |
2,832.74 |
2,832.74 |
0.0K |
| 12:06 |
2,832.73 |
2,832.90 |
2,832.51 |
2,832.51 |
0.0K |
| 12:07 |
2,832.32 |
2,832.32 |
2,831.94 |
2,831.96 |
0.0K |
| 12:08 |
2,831.96 |
2,831.96 |
2,831.56 |
2,831.71 |
0.0K |
| 12:09 |
2,831.80 |
2,831.93 |
2,831.79 |
2,831.79 |
0.0K |
| 12:10 |
2,831.84 |
2,832.26 |
2,831.84 |
2,832.13 |
0.0K |
| 12:11 |
2,832.32 |
2,832.73 |
2,832.32 |
2,832.44 |
0.0K |
| 12:12 |
2,832.37 |
2,832.59 |
2,832.37 |
2,832.59 |
0.0K |
| 12:13 |
2,832.80 |
2,833.35 |
2,832.80 |
2,833.35 |
0.0K |
| 12:14 |
2,833.71 |
2,833.71 |
2,833.45 |
2,833.45 |
0.0K |
| 12:15 |
2,833.39 |
2,833.39 |
2,833.06 |
2,833.08 |
0.0K |
| 12:16 |
2,833.05 |
2,833.18 |
2,832.69 |
2,832.69 |
0.0K |
| 12:17 |
2,832.58 |
2,832.58 |
2,832.41 |
2,832.41 |
0.0K |
| 12:18 |
2,832.28 |
2,832.35 |
2,832.14 |
2,832.14 |
0.0K |
| 12:19 |
2,832.08 |
2,832.08 |
2,831.94 |
2,831.95 |
0.0K |
| 12:20 |
2,831.99 |
2,831.99 |
2,830.96 |
2,830.96 |
0.0K |
| 12:21 |
2,830.99 |
2,830.99 |
2,830.41 |
2,830.97 |
0.0K |
| 12:22 |
2,831.10 |
2,831.17 |
2,830.92 |
2,830.92 |
0.0K |
| 12:23 |
2,830.93 |
2,830.94 |
2,830.70 |
2,830.70 |
0.0K |
| 12:24 |
2,830.34 |
2,830.34 |
2,829.97 |
2,829.97 |
0.0K |
| 12:25 |
2,829.88 |
2,829.88 |
2,829.43 |
2,829.43 |
0.0K |
| 12:26 |
2,829.43 |
2,829.43 |
2,828.81 |
2,828.81 |
0.0K |
| 12:27 |
2,828.86 |
2,828.86 |
2,828.37 |
2,828.37 |
0.0K |
| 12:28 |
2,827.37 |
2,827.46 |
2,827.21 |
2,827.46 |
0.0K |
| 12:29 |
2,827.30 |
2,827.30 |
2,826.05 |
2,826.05 |
0.0K |
| 12:30 |
2,826.11 |
2,826.11 |
2,825.48 |
2,825.51 |
0.0K |
| 12:31 |
2,825.16 |
2,825.16 |
2,824.48 |
2,824.89 |
0.0K |
| 12:32 |
2,825.54 |
2,825.81 |
2,825.54 |
2,825.68 |
0.0K |
| 12:33 |
2,825.17 |
2,825.17 |
2,824.38 |
2,824.38 |
0.0K |
| 12:34 |
2,824.50 |
2,824.50 |
2,824.27 |
2,824.43 |
0.0K |
| 12:35 |
2,824.44 |
2,824.50 |
2,824.33 |
2,824.33 |
0.0K |
| 12:36 |
2,824.51 |
2,824.51 |
2,823.75 |
2,823.75 |
0.0K |
| 12:37 |
2,823.89 |
2,823.89 |
2,822.36 |
2,822.36 |
0.0K |
| 12:38 |
2,822.27 |
2,822.27 |
2,821.50 |
2,821.63 |
0.0K |
| 12:39 |
2,821.81 |
2,822.13 |
2,821.77 |
2,821.96 |
0.0K |
| 12:40 |
2,821.62 |
2,821.65 |
2,821.28 |
2,821.28 |
0.0K |
| 12:41 |
2,821.39 |
2,822.06 |
2,821.39 |
2,822.06 |
0.0K |
| 12:42 |
2,821.68 |
2,821.68 |
2,820.32 |
2,820.32 |
0.0K |
| 12:43 |
2,820.21 |
2,821.35 |
2,820.21 |
2,821.35 |
0.0K |
| 12:44 |
2,821.66 |
2,821.73 |
2,821.53 |
2,821.54 |
0.0K |
| 12:45 |
2,821.45 |
2,821.45 |
2,821.30 |
2,821.36 |
0.0K |
| 12:46 |
2,821.27 |
2,821.43 |
2,821.00 |
2,821.43 |
0.0K |
| 12:47 |
2,821.30 |
2,821.30 |
2,820.79 |
2,820.85 |
0.0K |
| 12:48 |
2,820.99 |
2,820.99 |
2,820.22 |
2,820.49 |
0.0K |
| 12:49 |
2,820.45 |
2,820.57 |
2,820.27 |
2,820.27 |
0.0K |
| 12:50 |
2,820.03 |
2,820.03 |
2,819.21 |
2,819.89 |
0.0K |
| 12:51 |
2,820.64 |
2,821.10 |
2,820.45 |
2,821.10 |
0.0K |
| 12:52 |
2,821.40 |
2,822.55 |
2,821.40 |
2,822.55 |
0.0K |
| 12:53 |
2,822.23 |
2,822.23 |
2,821.94 |
2,821.94 |
0.0K |
| 12:54 |
2,822.32 |
2,822.60 |
2,822.32 |
2,822.36 |
0.0K |
| 12:55 |
2,821.83 |
2,822.36 |
2,821.71 |
2,822.01 |
0.0K |
| 12:56 |
2,821.98 |
2,822.37 |
2,821.92 |
2,822.37 |
0.0K |
| 12:57 |
2,822.74 |
2,823.02 |
2,822.60 |
2,822.60 |
0.0K |
| 12:58 |
2,822.81 |
2,822.99 |
2,822.81 |
2,822.93 |
0.0K |
| 12:59 |
2,823.17 |
2,823.63 |
2,823.17 |
2,823.19 |
0.0K |
| 13:00 |
2,823.35 |
2,823.35 |
2,822.37 |
2,822.37 |
0.0K |
| 13:01 |
2,822.29 |
2,822.29 |
2,821.16 |
2,821.54 |
0.0K |
| 13:02 |
2,821.18 |
2,821.59 |
2,820.90 |
2,820.97 |
0.0K |
| 13:03 |
2,820.97 |
2,821.09 |
2,820.64 |
2,820.64 |
0.0K |
| 13:04 |
2,820.62 |
2,820.62 |
2,819.93 |
2,820.18 |
0.0K |
| 13:05 |
2,819.89 |
2,820.18 |
2,819.89 |
2,820.18 |
0.0K |
| 13:06 |
2,820.74 |
2,821.20 |
2,820.74 |
2,820.94 |
0.0K |
| 13:07 |
2,821.14 |
2,821.92 |
2,821.14 |
2,821.92 |
0.0K |
| 13:08 |
2,821.94 |
2,822.19 |
2,821.94 |
2,822.19 |
0.0K |
| 13:09 |
2,822.15 |
2,823.02 |
2,822.15 |
2,823.02 |
0.0K |
| 13:10 |
2,822.59 |
2,822.59 |
2,821.52 |
2,821.57 |
0.0K |
| 13:11 |
2,821.16 |
2,821.70 |
2,821.16 |
2,821.70 |
0.0K |
| 13:12 |
2,820.90 |
2,820.91 |
2,820.28 |
2,820.28 |
0.0K |
| 13:13 |
2,820.51 |
2,820.51 |
2,820.34 |
2,820.34 |
0.0K |
| 13:14 |
2,820.24 |
2,820.35 |
2,820.12 |
2,820.25 |
0.0K |
| 13:15 |
2,820.38 |
2,820.38 |
2,819.45 |
2,819.82 |
0.0K |
| 13:16 |
2,819.61 |
2,819.83 |
2,819.52 |
2,819.71 |
0.0K |
| 13:17 |
2,819.84 |
2,819.95 |
2,819.84 |
2,819.95 |
0.0K |
| 13:18 |
2,819.87 |
2,820.21 |
2,819.75 |
2,820.21 |
0.0K |
| 13:19 |
2,820.61 |
2,820.61 |
2,820.44 |
2,820.44 |
0.0K |
| 13:20 |
2,820.49 |
2,821.62 |
2,820.49 |
2,821.62 |
0.0K |
| 13:21 |
2,821.50 |
2,821.50 |
2,820.51 |
2,820.51 |
0.0K |
| 13:22 |
2,820.53 |
2,821.10 |
2,820.40 |
2,821.10 |
0.0K |
| 13:23 |
2,821.03 |
2,821.32 |
2,821.03 |
2,821.23 |
0.0K |
| 13:24 |
2,821.32 |
2,821.32 |
2,820.71 |
2,820.71 |
0.0K |
| 13:25 |
2,820.76 |
2,820.76 |
2,820.30 |
2,820.30 |
0.0K |
| 13:26 |
2,820.51 |
2,820.54 |
2,820.34 |
2,820.40 |
0.0K |
| 13:27 |
2,820.21 |
2,820.94 |
2,820.21 |
2,820.94 |
0.0K |
| 13:28 |
2,820.94 |
2,820.97 |
2,820.85 |
2,820.85 |
0.0K |
| 13:29 |
2,820.86 |
2,821.46 |
2,820.86 |
2,821.46 |
0.0K |
| 13:30 |
2,821.57 |
2,821.57 |
2,820.66 |
2,820.66 |
0.0K |
| 13:31 |
2,820.19 |
2,820.19 |
2,819.13 |
2,819.13 |
0.0K |
| 13:32 |
2,818.71 |
2,818.71 |
2,818.43 |
2,818.43 |
0.0K |
| 13:33 |
2,818.57 |
2,818.85 |
2,818.51 |
2,818.85 |
0.0K |
| 13:34 |
2,818.99 |
2,818.99 |
2,818.68 |
2,818.68 |
0.0K |
| 13:35 |
2,818.61 |
2,818.64 |
2,818.55 |
2,818.55 |
0.0K |
| 13:36 |
2,818.97 |
2,820.08 |
2,818.97 |
2,820.08 |
0.0K |
| 13:37 |
2,820.25 |
2,820.60 |
2,820.25 |
2,820.60 |
0.0K |
| 13:38 |
2,820.66 |
2,820.66 |
2,820.07 |
2,820.07 |
0.0K |
| 13:39 |
2,819.95 |
2,819.95 |
2,819.68 |
2,819.70 |
0.0K |
| 13:40 |
2,819.72 |
2,819.72 |
2,819.12 |
2,819.12 |
0.0K |
| 13:41 |
2,819.15 |
2,819.40 |
2,819.05 |
2,819.35 |
0.0K |
| 13:42 |
2,819.44 |
2,819.44 |
2,819.12 |
2,819.17 |
0.0K |
| 13:43 |
2,819.09 |
2,819.85 |
2,819.09 |
2,819.85 |
0.0K |
| 13:44 |
2,820.29 |
2,821.02 |
2,820.29 |
2,821.02 |
0.0K |
| 13:45 |
2,821.14 |
2,821.14 |
2,820.64 |
2,820.64 |
0.0K |
| 13:46 |
2,820.51 |
2,820.60 |
2,820.43 |
2,820.60 |
0.0K |
| 13:47 |
2,820.51 |
2,820.53 |
2,820.27 |
2,820.27 |
0.0K |
| 13:48 |
2,820.20 |
2,820.20 |
2,819.78 |
2,819.78 |
0.0K |
| 13:49 |
2,818.82 |
2,818.82 |
2,818.58 |
2,818.58 |
0.0K |
| 13:50 |
2,818.82 |
2,818.92 |
2,818.82 |
2,818.84 |
0.0K |
| 13:51 |
2,818.56 |
2,818.79 |
2,818.56 |
2,818.72 |
0.0K |
| 13:52 |
2,818.59 |
2,818.59 |
2,818.20 |
2,818.20 |
0.0K |
| 13:53 |
2,817.96 |
2,818.16 |
2,817.96 |
2,818.04 |
0.0K |
| 13:54 |
2,817.91 |
2,817.91 |
2,817.37 |
2,817.37 |
0.0K |
| 13:55 |
2,817.50 |
2,818.37 |
2,817.50 |
2,818.08 |
0.0K |
| 13:56 |
2,818.17 |
2,818.44 |
2,818.17 |
2,818.43 |
0.0K |
| 13:57 |
2,818.43 |
2,818.87 |
2,818.43 |
2,818.75 |
0.0K |
| 13:58 |
2,818.75 |
2,819.82 |
2,818.75 |
2,819.82 |
0.0K |
| 13:59 |
2,819.87 |
2,820.18 |
2,819.87 |
2,820.18 |
0.0K |
| 14:00 |
2,820.22 |
2,820.35 |
2,819.95 |
2,819.95 |
0.0K |
| 14:01 |
2,820.01 |
2,820.08 |
2,820.00 |
2,820.07 |
0.0K |
| 14:02 |
2,820.01 |
2,820.01 |
2,819.65 |
2,819.65 |
0.0K |
| 14:03 |
2,819.93 |
2,820.94 |
2,819.93 |
2,820.93 |
0.0K |
| 14:04 |
2,820.84 |
2,821.82 |
2,820.84 |
2,821.82 |
0.0K |
| 14:05 |
2,821.77 |
2,821.96 |
2,821.77 |
2,821.96 |
0.0K |
| 14:06 |
2,821.93 |
2,822.72 |
2,821.82 |
2,822.72 |
0.0K |
| 14:07 |
2,822.78 |
2,822.78 |
2,821.94 |
2,821.94 |
0.0K |
| 14:08 |
2,821.97 |
2,821.97 |
2,821.67 |
2,821.69 |
0.0K |
| 14:09 |
2,821.68 |
2,821.68 |
2,821.15 |
2,821.15 |
0.0K |
| 14:10 |
2,821.62 |
2,821.67 |
2,821.60 |
2,821.67 |
0.0K |
| 14:11 |
2,821.64 |
2,822.01 |
2,821.64 |
2,821.90 |
0.0K |
| 14:12 |
2,821.75 |
2,821.75 |
2,821.55 |
2,821.55 |
0.0K |
| 14:13 |
2,821.68 |
2,821.68 |
2,821.18 |
2,821.18 |
0.0K |
| 14:14 |
2,821.13 |
2,821.40 |
2,821.13 |
2,821.25 |
0.0K |
| 14:15 |
2,821.19 |
2,821.52 |
2,821.19 |
2,821.52 |
0.0K |
| 14:16 |
2,821.44 |
2,821.44 |
2,821.10 |
2,821.10 |
0.0K |
| 14:17 |
2,821.04 |
2,821.61 |
2,821.04 |
2,821.61 |
0.0K |
| 14:18 |
2,821.65 |
2,822.03 |
2,821.48 |
2,822.03 |
0.0K |
| 14:19 |
2,822.10 |
2,822.10 |
2,821.64 |
2,821.64 |
0.0K |
| 14:20 |
2,821.68 |
2,821.71 |
2,821.60 |
2,821.60 |
0.0K |
| 14:21 |
2,821.65 |
2,821.83 |
2,821.64 |
2,821.72 |
0.0K |
| 14:22 |
2,821.86 |
2,822.21 |
2,821.85 |
2,822.02 |
0.0K |
| 14:23 |
2,822.54 |
2,822.97 |
2,822.54 |
2,822.97 |
0.0K |
| 14:24 |
2,822.88 |
2,822.91 |
2,822.71 |
2,822.89 |
0.0K |
| 14:25 |
2,823.20 |
2,823.55 |
2,823.16 |
2,823.55 |
0.0K |
| 14:26 |
2,823.38 |
2,823.38 |
2,823.20 |
2,823.36 |
0.0K |
| 14:27 |
2,823.48 |
2,823.96 |
2,823.48 |
2,823.92 |
0.0K |
| 14:28 |
2,823.98 |
2,824.13 |
2,823.96 |
2,824.02 |
0.0K |
| 14:29 |
2,824.02 |
2,824.02 |
2,823.66 |
2,823.74 |
0.0K |
| 14:30 |
2,823.79 |
2,823.79 |
2,822.73 |
2,822.78 |
0.0K |
| 14:31 |
2,822.80 |
2,823.26 |
2,822.80 |
2,823.26 |
0.0K |
| 14:32 |
2,823.39 |
2,823.51 |
2,823.37 |
2,823.51 |
0.0K |
| 14:33 |
2,823.62 |
2,823.62 |
2,823.13 |
2,823.13 |
0.0K |
| 14:34 |
2,823.13 |
2,823.13 |
2,822.80 |
2,822.80 |
0.0K |
| 14:35 |
2,822.90 |
2,822.90 |
2,822.20 |
2,822.20 |
0.0K |
| 14:36 |
2,821.72 |
2,821.76 |
2,821.60 |
2,821.69 |
0.0K |
| 14:37 |
2,821.71 |
2,822.38 |
2,821.69 |
2,822.38 |
0.0K |
| 14:38 |
2,822.43 |
2,822.71 |
2,822.43 |
2,822.71 |
0.0K |
| 14:39 |
2,822.68 |
2,822.71 |
2,822.68 |
2,822.71 |
0.0K |
| 14:40 |
2,822.57 |
2,822.71 |
2,822.38 |
2,822.71 |
0.0K |
| 14:41 |
2,822.79 |
2,822.86 |
2,822.57 |
2,822.57 |
0.0K |
| 14:42 |
2,822.50 |
2,822.78 |
2,822.50 |
2,822.78 |
0.0K |
| 14:43 |
2,822.97 |
2,823.22 |
2,822.84 |
2,822.84 |
0.0K |
| 14:44 |
2,822.71 |
2,822.71 |
2,822.66 |
2,822.66 |
0.0K |
| 14:45 |
2,822.64 |
2,822.85 |
2,822.64 |
2,822.85 |
0.0K |
| 14:46 |
2,822.87 |
2,822.87 |
2,822.16 |
2,822.16 |
0.0K |
| 14:47 |
2,821.79 |
2,822.87 |
2,821.79 |
2,822.87 |
0.0K |
| 14:48 |
2,822.82 |
2,823.72 |
2,822.82 |
2,823.72 |
0.0K |
| 14:49 |
2,824.31 |
2,824.43 |
2,824.14 |
2,824.14 |
0.0K |
| 14:50 |
2,824.04 |
2,824.11 |
2,823.81 |
2,823.92 |
0.0K |
| 14:51 |
2,823.96 |
2,824.23 |
2,823.92 |
2,824.23 |
0.0K |
| 14:52 |
2,824.32 |
2,824.98 |
2,824.32 |
2,824.98 |
0.0K |
| 14:53 |
2,825.02 |
2,825.02 |
2,824.72 |
2,824.75 |
0.0K |
| 14:54 |
2,824.37 |
2,824.56 |
2,824.37 |
2,824.50 |
0.0K |
| 14:55 |
2,824.52 |
2,824.52 |
2,824.24 |
2,824.24 |
0.0K |
| 14:56 |
2,824.11 |
2,824.11 |
2,823.52 |
2,823.52 |
0.0K |
| 14:57 |
2,823.63 |
2,823.63 |
2,822.54 |
2,822.54 |
0.0K |
| 14:58 |
2,822.46 |
2,822.57 |
2,822.38 |
2,822.50 |
0.0K |
| 14:59 |
2,822.58 |
2,822.58 |
2,821.72 |
2,821.72 |
0.0K |
| 15:00 |
2,821.56 |
2,822.41 |
2,821.56 |
2,822.20 |
0.0K |
| 15:01 |
2,822.42 |
2,822.46 |
2,822.39 |
2,822.39 |
0.0K |
| 15:02 |
2,822.34 |
2,822.74 |
2,822.34 |
2,822.74 |
0.0K |
| 15:03 |
2,822.76 |
2,823.67 |
2,822.76 |
2,823.67 |
0.0K |
| 15:04 |
2,823.72 |
2,824.08 |
2,823.72 |
2,824.08 |
0.0K |
| 15:05 |
2,824.81 |
2,824.81 |
2,824.44 |
2,824.44 |
0.0K |
| 15:06 |
2,824.24 |
2,824.70 |
2,824.24 |
2,824.70 |
0.0K |
| 15:07 |
2,824.51 |
2,824.51 |
2,824.29 |
2,824.29 |
0.0K |
| 15:08 |
2,824.37 |
2,824.75 |
2,824.37 |
2,824.75 |
0.0K |
| 15:09 |
2,824.95 |
2,824.99 |
2,824.80 |
2,824.80 |
0.0K |
| 15:10 |
2,824.83 |
2,825.08 |
2,824.76 |
2,825.08 |
0.0K |
| 15:11 |
2,825.26 |
2,825.26 |
2,824.92 |
2,825.06 |
0.0K |
| 15:12 |
2,825.31 |
2,825.99 |
2,825.31 |
2,825.99 |
0.0K |
| 15:13 |
2,826.19 |
2,826.50 |
2,826.19 |
2,826.39 |
0.0K |
| 15:14 |
2,826.47 |
2,826.47 |
2,826.12 |
2,826.12 |
0.0K |
| 15:15 |
2,826.14 |
2,826.14 |
2,825.42 |
2,825.42 |
0.0K |
| 15:16 |
2,825.47 |
2,825.53 |
2,825.44 |
2,825.53 |
0.0K |
| 15:17 |
2,825.51 |
2,825.72 |
2,825.51 |
2,825.72 |
0.0K |
| 15:18 |
2,825.81 |
2,825.98 |
2,825.81 |
2,825.98 |
0.0K |
| 15:19 |
2,826.17 |
2,826.19 |
2,826.13 |
2,826.19 |
0.0K |
| 15:20 |
2,826.21 |
2,826.21 |
2,825.99 |
2,825.99 |
0.0K |
| 15:21 |
2,826.04 |
2,826.42 |
2,826.04 |
2,826.42 |
0.0K |
| 15:22 |
2,826.17 |
2,826.85 |
2,826.17 |
2,826.55 |
0.0K |
| 15:23 |
2,826.55 |
2,826.59 |
2,826.50 |
2,826.50 |
0.0K |
| 15:24 |
2,826.53 |
2,826.58 |
2,826.51 |
2,826.58 |
0.0K |
| 15:25 |
2,826.46 |
2,826.56 |
2,826.46 |
2,826.52 |
0.0K |
| 15:26 |
2,826.17 |
2,826.38 |
2,826.17 |
2,826.26 |
0.0K |
| 15:27 |
2,826.31 |
2,826.60 |
2,826.31 |
2,826.60 |
0.0K |
| 15:28 |
2,826.49 |
2,826.70 |
2,826.49 |
2,826.70 |
0.0K |
| 15:29 |
2,826.62 |
2,826.66 |
2,826.62 |
2,826.62 |
0.0K |
| 15:30 |
2,826.41 |
2,826.42 |
2,825.93 |
2,825.93 |
0.0K |
| 15:31 |
2,825.80 |
2,826.85 |
2,825.80 |
2,826.85 |
0.0K |
| 15:32 |
2,827.62 |
2,827.62 |
2,826.96 |
2,827.13 |
0.0K |
| 15:33 |
2,827.18 |
2,827.18 |
2,826.56 |
2,826.56 |
0.0K |
| 15:34 |
2,826.69 |
2,826.69 |
2,826.37 |
2,826.45 |
0.0K |
| 15:35 |
2,826.22 |
2,826.22 |
2,825.35 |
2,825.35 |
0.0K |
| 15:36 |
2,825.25 |
2,825.25 |
2,824.89 |
2,824.89 |
0.0K |
| 15:37 |
2,824.93 |
2,824.95 |
2,824.64 |
2,824.64 |
0.0K |
| 15:38 |
2,825.11 |
2,825.33 |
2,825.08 |
2,825.33 |
0.0K |
| 15:39 |
2,825.31 |
2,825.31 |
2,824.96 |
2,824.96 |
0.0K |
| 15:40 |
2,825.17 |
2,825.31 |
2,825.17 |
2,825.17 |
0.0K |
| 15:41 |
2,825.59 |
2,825.72 |
2,825.47 |
2,825.57 |
0.0K |
| 15:42 |
2,825.62 |
2,825.78 |
2,825.59 |
2,825.78 |
0.0K |
| 15:43 |
2,825.81 |
2,825.81 |
2,825.58 |
2,825.58 |
0.0K |
| 15:44 |
2,825.61 |
2,825.85 |
2,825.61 |
2,825.85 |
0.0K |
| 15:45 |
2,825.59 |
2,825.61 |
2,825.56 |
2,825.56 |
0.0K |
| 15:46 |
2,825.87 |
2,826.68 |
2,825.87 |
2,826.68 |
0.0K |
| 15:47 |
2,826.16 |
2,826.16 |
2,825.83 |
2,826.05 |
0.0K |
| 15:48 |
2,826.27 |
2,826.57 |
2,826.27 |
2,826.47 |
0.0K |
| 15:49 |
2,826.26 |
2,826.58 |
2,826.26 |
2,826.56 |
0.0K |
| 15:50 |
2,826.45 |
2,827.27 |
2,826.45 |
2,826.97 |
0.0K |
| 15:51 |
2,826.62 |
2,826.73 |
2,826.32 |
2,826.32 |
0.0K |
| 15:52 |
2,825.91 |
2,825.91 |
2,825.63 |
2,825.91 |
0.0K |
| 15:53 |
2,826.28 |
2,826.84 |
2,826.28 |
2,826.63 |
0.0K |
| 15:54 |
2,826.63 |
2,826.63 |
2,826.22 |
2,826.22 |
0.0K |
| 15:55 |
2,825.80 |
2,826.30 |
2,825.12 |
2,826.30 |
0.0K |
| 15:56 |
2,826.25 |
2,826.25 |
2,826.17 |
2,826.18 |
0.0K |
| 15:57 |
2,826.00 |
2,826.18 |
2,826.00 |
2,826.18 |
0.0K |
| 15:58 |
2,826.14 |
2,826.15 |
2,825.93 |
2,825.93 |
0.0K |
| 15:59 |
2,826.01 |
2,826.67 |
2,825.59 |
2,825.59 |
0.0K |
| 16:00 |
2,826.40 |
2,826.40 |
2,826.34 |
2,826.34 |
0.0K |
| 16:01 |
2,826.34 |
2,826.34 |
2,826.30 |
2,826.33 |
0.0K |
| 16:02 |
2,826.33 |
2,826.33 |
2,826.23 |
2,826.23 |
0.0K |
| 16:03 |
2,826.27 |
2,826.33 |
2,826.27 |
2,826.30 |
0.0K |
| 16:04 |
2,826.29 |
2,826.30 |
2,826.26 |
2,826.26 |
0.0K |
| 16:05 |
2,826.27 |
2,826.34 |
2,826.27 |
2,826.34 |
0.0K |
| 16:06 |
2,826.34 |
2,826.35 |
2,826.18 |
2,826.18 |
0.0K |
| 16:07 |
2,826.26 |
2,826.27 |
2,826.26 |
2,826.26 |
0.0K |
| 16:08 |
2,826.26 |
2,826.28 |
2,826.25 |
2,826.27 |
0.0K |
| 16:09 |
2,826.26 |
2,826.31 |
2,826.20 |
2,826.31 |
0.0K |
| 16:10 |
2,826.29 |
2,826.29 |
2,826.21 |
2,826.21 |
0.0K |
| 16:11 |
2,826.21 |
2,826.23 |
2,826.21 |
2,826.21 |
0.0K |
| 16:12 |
2,826.21 |
2,826.22 |
2,826.20 |
2,826.20 |
0.0K |
| 16:13 |
2,826.22 |
2,826.28 |
2,826.21 |
2,826.28 |
0.0K |
| 16:14 |
2,826.25 |
2,826.25 |
2,826.21 |
2,826.21 |
0.0K |
| 16:15 |
2,826.18 |
2,826.18 |
2,826.18 |
2,826.18 |
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
|