| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,858.61 |
2,859.53 |
2,858.61 |
2,858.84 |
0.0K |
| 09:32 |
2,858.42 |
2,858.42 |
2,857.66 |
2,857.66 |
0.0K |
| 09:33 |
2,856.74 |
2,856.87 |
2,856.29 |
2,856.73 |
0.0K |
| 09:34 |
2,856.73 |
2,858.17 |
2,856.73 |
2,857.51 |
0.0K |
| 09:35 |
2,857.61 |
2,858.21 |
2,857.61 |
2,858.13 |
0.0K |
| 09:36 |
2,857.72 |
2,860.44 |
2,857.72 |
2,860.44 |
0.0K |
| 09:37 |
2,860.37 |
2,860.37 |
2,860.21 |
2,860.37 |
0.0K |
| 09:38 |
2,860.43 |
2,861.64 |
2,860.43 |
2,861.64 |
0.0K |
| 09:39 |
2,861.65 |
2,861.65 |
2,860.71 |
2,860.72 |
0.0K |
| 09:40 |
2,859.92 |
2,861.13 |
2,859.92 |
2,860.51 |
0.0K |
| 09:41 |
2,860.61 |
2,860.61 |
2,858.30 |
2,858.30 |
0.0K |
| 09:42 |
2,859.92 |
2,859.92 |
2,857.77 |
2,857.77 |
0.0K |
| 09:43 |
2,857.18 |
2,857.18 |
2,855.65 |
2,855.65 |
0.0K |
| 09:44 |
2,856.09 |
2,858.54 |
2,856.09 |
2,857.54 |
0.0K |
| 09:45 |
2,858.14 |
2,858.14 |
2,857.16 |
2,857.94 |
0.0K |
| 09:46 |
2,857.35 |
2,859.48 |
2,857.35 |
2,859.18 |
0.0K |
| 09:47 |
2,858.74 |
2,859.24 |
2,858.74 |
2,858.85 |
0.0K |
| 09:48 |
2,859.09 |
2,860.70 |
2,858.77 |
2,859.26 |
0.0K |
| 09:49 |
2,858.99 |
2,858.99 |
2,857.86 |
2,858.13 |
0.0K |
| 09:50 |
2,857.04 |
2,857.04 |
2,855.24 |
2,855.24 |
0.0K |
| 09:51 |
2,855.46 |
2,855.46 |
2,854.62 |
2,854.85 |
0.0K |
| 09:52 |
2,855.79 |
2,855.87 |
2,854.35 |
2,854.35 |
0.0K |
| 09:53 |
2,854.61 |
2,854.61 |
2,852.58 |
2,852.58 |
0.0K |
| 09:54 |
2,853.48 |
2,853.58 |
2,852.90 |
2,853.58 |
0.0K |
| 09:55 |
2,853.66 |
2,855.36 |
2,853.66 |
2,854.18 |
0.0K |
| 09:56 |
2,853.52 |
2,854.78 |
2,853.52 |
2,854.78 |
0.0K |
| 09:57 |
2,854.19 |
2,854.34 |
2,853.82 |
2,854.10 |
0.0K |
| 09:58 |
2,853.93 |
2,854.60 |
2,853.93 |
2,854.60 |
0.0K |
| 09:59 |
2,853.81 |
2,853.81 |
2,851.89 |
2,851.89 |
0.0K |
| 10:00 |
2,850.65 |
2,850.65 |
2,848.00 |
2,848.57 |
0.0K |
| 10:01 |
2,848.96 |
2,850.94 |
2,848.96 |
2,849.81 |
0.0K |
| 10:02 |
2,850.72 |
2,850.72 |
2,849.74 |
2,850.10 |
0.0K |
| 10:03 |
2,849.53 |
2,849.53 |
2,848.24 |
2,848.25 |
0.0K |
| 10:04 |
2,849.17 |
2,850.87 |
2,849.17 |
2,850.87 |
0.0K |
| 10:05 |
2,850.24 |
2,851.01 |
2,850.15 |
2,850.15 |
0.0K |
| 10:06 |
2,849.93 |
2,849.93 |
2,849.11 |
2,849.38 |
0.0K |
| 10:07 |
2,848.46 |
2,848.46 |
2,847.48 |
2,847.48 |
0.0K |
| 10:08 |
2,847.40 |
2,847.41 |
2,846.86 |
2,847.41 |
0.0K |
| 10:09 |
2,847.60 |
2,847.94 |
2,847.14 |
2,847.14 |
0.0K |
| 10:10 |
2,846.89 |
2,846.89 |
2,846.34 |
2,846.71 |
0.0K |
| 10:11 |
2,846.18 |
2,846.90 |
2,846.02 |
2,846.90 |
0.0K |
| 10:12 |
2,847.01 |
2,848.60 |
2,847.01 |
2,848.28 |
0.0K |
| 10:13 |
2,848.48 |
2,848.88 |
2,848.25 |
2,848.25 |
0.0K |
| 10:14 |
2,848.50 |
2,849.19 |
2,847.82 |
2,847.82 |
0.0K |
| 10:15 |
2,847.83 |
2,847.83 |
2,846.71 |
2,846.71 |
0.0K |
| 10:16 |
2,846.93 |
2,847.06 |
2,845.18 |
2,845.18 |
0.0K |
| 10:17 |
2,845.31 |
2,845.31 |
2,844.41 |
2,844.41 |
0.0K |
| 10:18 |
2,844.48 |
2,844.48 |
2,842.76 |
2,842.76 |
0.0K |
| 10:19 |
2,842.43 |
2,842.74 |
2,842.28 |
2,842.28 |
0.0K |
| 10:20 |
2,842.49 |
2,843.75 |
2,842.40 |
2,842.80 |
0.0K |
| 10:21 |
2,843.55 |
2,843.55 |
2,842.28 |
2,842.28 |
0.0K |
| 10:22 |
2,842.16 |
2,843.21 |
2,841.18 |
2,843.21 |
0.0K |
| 10:23 |
2,843.09 |
2,844.31 |
2,843.09 |
2,843.97 |
0.0K |
| 10:24 |
2,843.62 |
2,844.13 |
2,843.16 |
2,844.13 |
0.0K |
| 10:25 |
2,844.10 |
2,844.10 |
2,843.61 |
2,843.65 |
0.0K |
| 10:26 |
2,843.98 |
2,844.38 |
2,843.90 |
2,844.38 |
0.0K |
| 10:27 |
2,845.18 |
2,847.55 |
2,845.18 |
2,847.55 |
0.0K |
| 10:28 |
2,847.79 |
2,847.79 |
2,847.57 |
2,847.57 |
0.0K |
| 10:29 |
2,847.49 |
2,848.02 |
2,847.02 |
2,847.32 |
0.0K |
| 10:30 |
2,847.67 |
2,848.15 |
2,846.59 |
2,848.15 |
0.0K |
| 10:31 |
2,848.46 |
2,849.31 |
2,848.37 |
2,849.31 |
0.0K |
| 10:32 |
2,849.20 |
2,849.20 |
2,848.60 |
2,848.60 |
0.0K |
| 10:33 |
2,849.06 |
2,851.06 |
2,849.00 |
2,851.06 |
0.0K |
| 10:34 |
2,851.40 |
2,851.40 |
2,849.56 |
2,849.56 |
0.0K |
| 10:35 |
2,849.91 |
2,850.63 |
2,849.91 |
2,850.63 |
0.0K |
| 10:36 |
2,850.59 |
2,850.59 |
2,849.33 |
2,849.33 |
0.0K |
| 10:37 |
2,849.51 |
2,850.18 |
2,848.89 |
2,850.18 |
0.0K |
| 10:38 |
2,850.52 |
2,850.52 |
2,849.22 |
2,849.55 |
0.0K |
| 10:39 |
2,850.25 |
2,850.25 |
2,848.44 |
2,848.44 |
0.0K |
| 10:40 |
2,848.69 |
2,848.69 |
2,848.07 |
2,848.07 |
0.0K |
| 10:41 |
2,847.80 |
2,849.86 |
2,847.80 |
2,849.53 |
0.0K |
| 10:42 |
2,850.11 |
2,850.11 |
2,847.88 |
2,847.88 |
0.0K |
| 10:43 |
2,848.45 |
2,848.45 |
2,847.11 |
2,847.11 |
0.0K |
| 10:44 |
2,847.14 |
2,849.28 |
2,847.14 |
2,849.28 |
0.0K |
| 10:45 |
2,849.66 |
2,850.78 |
2,849.31 |
2,850.78 |
0.0K |
| 10:46 |
2,850.57 |
2,850.57 |
2,848.22 |
2,848.22 |
0.0K |
| 10:47 |
2,847.98 |
2,848.05 |
2,846.82 |
2,846.82 |
0.0K |
| 10:48 |
2,847.13 |
2,849.22 |
2,847.13 |
2,848.80 |
0.0K |
| 10:49 |
2,849.34 |
2,849.90 |
2,849.34 |
2,849.90 |
0.0K |
| 10:50 |
2,849.45 |
2,849.45 |
2,848.61 |
2,848.61 |
0.0K |
| 10:51 |
2,847.95 |
2,847.95 |
2,846.68 |
2,846.68 |
0.0K |
| 10:52 |
2,846.86 |
2,847.09 |
2,846.70 |
2,846.70 |
0.0K |
| 10:53 |
2,847.11 |
2,847.11 |
2,846.07 |
2,846.14 |
0.0K |
| 10:54 |
2,845.97 |
2,846.30 |
2,845.97 |
2,846.08 |
0.0K |
| 10:55 |
2,846.15 |
2,846.15 |
2,845.41 |
2,846.01 |
0.0K |
| 10:56 |
2,846.16 |
2,846.93 |
2,846.16 |
2,846.49 |
0.0K |
| 10:57 |
2,846.27 |
2,846.27 |
2,845.80 |
2,845.90 |
0.0K |
| 10:58 |
2,846.08 |
2,846.22 |
2,845.78 |
2,845.78 |
0.0K |
| 10:59 |
2,846.37 |
2,847.21 |
2,846.37 |
2,847.21 |
0.0K |
| 11:00 |
2,847.34 |
2,847.91 |
2,847.21 |
2,847.80 |
0.0K |
| 11:01 |
2,848.25 |
2,848.25 |
2,846.51 |
2,846.88 |
0.0K |
| 11:02 |
2,846.31 |
2,846.31 |
2,845.69 |
2,845.69 |
0.0K |
| 11:03 |
2,846.43 |
2,847.62 |
2,846.43 |
2,847.62 |
0.0K |
| 11:04 |
2,847.81 |
2,847.81 |
2,846.47 |
2,846.47 |
0.0K |
| 11:05 |
2,846.48 |
2,846.52 |
2,846.25 |
2,846.25 |
0.0K |
| 11:06 |
2,846.30 |
2,846.30 |
2,845.57 |
2,845.57 |
0.0K |
| 11:07 |
2,845.92 |
2,845.92 |
2,845.38 |
2,845.38 |
0.0K |
| 11:08 |
2,845.15 |
2,845.15 |
2,843.20 |
2,843.20 |
0.0K |
| 11:09 |
2,843.29 |
2,843.29 |
2,842.95 |
2,842.97 |
0.0K |
| 11:10 |
2,842.88 |
2,843.36 |
2,842.88 |
2,843.06 |
0.0K |
| 11:11 |
2,843.59 |
2,845.70 |
2,843.59 |
2,845.70 |
0.0K |
| 11:12 |
2,845.52 |
2,846.53 |
2,845.52 |
2,846.53 |
0.0K |
| 11:13 |
2,847.18 |
2,848.17 |
2,847.18 |
2,847.47 |
0.0K |
| 11:14 |
2,848.21 |
2,848.21 |
2,848.00 |
2,848.00 |
0.0K |
| 11:15 |
2,848.73 |
2,849.20 |
2,848.59 |
2,849.20 |
0.0K |
| 11:16 |
2,849.10 |
2,849.52 |
2,848.93 |
2,849.52 |
0.0K |
| 11:17 |
2,848.97 |
2,848.97 |
2,848.21 |
2,848.29 |
0.0K |
| 11:18 |
2,848.23 |
2,848.23 |
2,847.48 |
2,847.48 |
0.0K |
| 11:19 |
2,847.36 |
2,847.36 |
2,846.39 |
2,846.39 |
0.0K |
| 11:20 |
2,846.18 |
2,847.80 |
2,846.18 |
2,847.80 |
0.0K |
| 11:21 |
2,847.16 |
2,847.50 |
2,847.16 |
2,847.29 |
0.0K |
| 11:22 |
2,846.89 |
2,846.89 |
2,846.37 |
2,846.42 |
0.0K |
| 11:23 |
2,846.81 |
2,846.90 |
2,845.72 |
2,845.72 |
0.0K |
| 11:24 |
2,844.95 |
2,845.34 |
2,844.95 |
2,845.24 |
0.0K |
| 11:25 |
2,845.19 |
2,845.19 |
2,843.59 |
2,843.59 |
0.0K |
| 11:26 |
2,843.86 |
2,844.55 |
2,843.86 |
2,844.55 |
0.0K |
| 11:27 |
2,844.50 |
2,844.50 |
2,843.68 |
2,843.68 |
0.0K |
| 11:28 |
2,843.97 |
2,844.39 |
2,843.97 |
2,844.39 |
0.0K |
| 11:29 |
2,843.83 |
2,843.83 |
2,842.23 |
2,842.23 |
0.0K |
| 11:30 |
2,843.86 |
2,846.92 |
2,843.86 |
2,846.00 |
0.0K |
| 11:31 |
2,845.95 |
2,845.95 |
2,845.49 |
2,845.74 |
0.0K |
| 11:32 |
2,845.59 |
2,846.67 |
2,845.55 |
2,846.55 |
0.0K |
| 11:33 |
2,846.75 |
2,846.95 |
2,846.75 |
2,846.77 |
0.0K |
| 11:34 |
2,846.61 |
2,846.78 |
2,846.30 |
2,846.73 |
0.0K |
| 11:35 |
2,846.38 |
2,846.38 |
2,845.63 |
2,845.63 |
0.0K |
| 11:36 |
2,846.21 |
2,847.65 |
2,846.21 |
2,847.23 |
0.0K |
| 11:37 |
2,846.85 |
2,847.40 |
2,846.85 |
2,847.36 |
0.0K |
| 11:38 |
2,847.82 |
2,847.82 |
2,846.33 |
2,846.33 |
0.0K |
| 11:39 |
2,846.32 |
2,847.00 |
2,846.32 |
2,846.59 |
0.0K |
| 11:40 |
2,846.36 |
2,847.87 |
2,846.35 |
2,847.65 |
0.0K |
| 11:41 |
2,847.38 |
2,847.58 |
2,847.31 |
2,847.39 |
0.0K |
| 11:42 |
2,847.62 |
2,848.43 |
2,847.62 |
2,848.08 |
0.0K |
| 11:43 |
2,848.80 |
2,850.09 |
2,848.80 |
2,849.80 |
0.0K |
| 11:44 |
2,849.36 |
2,849.98 |
2,849.20 |
2,849.98 |
0.0K |
| 11:45 |
2,849.88 |
2,850.29 |
2,849.88 |
2,850.29 |
0.0K |
| 11:46 |
2,850.46 |
2,850.54 |
2,849.90 |
2,849.90 |
0.0K |
| 11:47 |
2,849.51 |
2,849.93 |
2,849.51 |
2,849.93 |
0.0K |
| 11:48 |
2,849.92 |
2,850.22 |
2,849.06 |
2,849.20 |
0.0K |
| 11:49 |
2,849.56 |
2,851.39 |
2,849.56 |
2,851.39 |
0.0K |
| 11:50 |
2,851.60 |
2,851.91 |
2,851.37 |
2,851.91 |
0.0K |
| 11:51 |
2,852.21 |
2,852.21 |
2,850.78 |
2,850.78 |
0.0K |
| 11:52 |
2,850.92 |
2,850.92 |
2,850.47 |
2,850.69 |
0.0K |
| 11:53 |
2,851.26 |
2,852.83 |
2,851.26 |
2,852.83 |
0.0K |
| 11:54 |
2,853.14 |
2,853.14 |
2,852.74 |
2,852.74 |
0.0K |
| 11:55 |
2,852.54 |
2,852.98 |
2,852.20 |
2,852.98 |
0.0K |
| 11:56 |
2,853.06 |
2,853.38 |
2,853.06 |
2,853.36 |
0.0K |
| 11:57 |
2,853.72 |
2,853.75 |
2,853.50 |
2,853.50 |
0.0K |
| 11:58 |
2,853.81 |
2,854.02 |
2,853.65 |
2,854.02 |
0.0K |
| 11:59 |
2,854.10 |
2,854.10 |
2,852.74 |
2,852.83 |
0.0K |
| 12:00 |
2,852.73 |
2,852.91 |
2,852.57 |
2,852.57 |
0.0K |
| 12:01 |
2,852.63 |
2,852.63 |
2,851.90 |
2,852.08 |
0.0K |
| 12:02 |
2,852.11 |
2,852.83 |
2,852.11 |
2,852.83 |
0.0K |
| 12:03 |
2,853.12 |
2,853.12 |
2,852.97 |
2,853.05 |
0.0K |
| 12:04 |
2,853.07 |
2,854.23 |
2,853.07 |
2,854.23 |
0.0K |
| 12:05 |
2,854.00 |
2,854.00 |
2,853.36 |
2,853.42 |
0.0K |
| 12:06 |
2,853.83 |
2,853.83 |
2,853.19 |
2,853.19 |
0.0K |
| 12:07 |
2,853.00 |
2,853.00 |
2,852.23 |
2,852.23 |
0.0K |
| 12:08 |
2,851.93 |
2,851.97 |
2,851.73 |
2,851.97 |
0.0K |
| 12:09 |
2,852.49 |
2,852.81 |
2,852.45 |
2,852.45 |
0.0K |
| 12:10 |
2,852.29 |
2,853.58 |
2,852.29 |
2,853.58 |
0.0K |
| 12:11 |
2,853.96 |
2,854.09 |
2,853.95 |
2,853.95 |
0.0K |
| 12:12 |
2,854.43 |
2,854.43 |
2,853.94 |
2,854.04 |
0.0K |
| 12:13 |
2,854.02 |
2,854.02 |
2,853.17 |
2,853.17 |
0.0K |
| 12:14 |
2,852.93 |
2,853.33 |
2,852.93 |
2,853.28 |
0.0K |
| 12:15 |
2,853.40 |
2,853.95 |
2,853.05 |
2,853.95 |
0.0K |
| 12:16 |
2,854.13 |
2,854.39 |
2,854.13 |
2,854.39 |
0.0K |
| 12:17 |
2,854.44 |
2,854.84 |
2,854.11 |
2,854.11 |
0.0K |
| 12:18 |
2,854.33 |
2,854.71 |
2,854.33 |
2,854.65 |
0.0K |
| 12:19 |
2,854.63 |
2,854.81 |
2,854.53 |
2,854.53 |
0.0K |
| 12:20 |
2,855.03 |
2,855.25 |
2,854.91 |
2,855.13 |
0.0K |
| 12:21 |
2,854.77 |
2,856.19 |
2,854.77 |
2,856.19 |
0.0K |
| 12:22 |
2,856.45 |
2,857.12 |
2,856.45 |
2,856.56 |
0.0K |
| 12:23 |
2,856.42 |
2,856.87 |
2,856.36 |
2,856.87 |
0.0K |
| 12:24 |
2,856.40 |
2,856.53 |
2,855.80 |
2,855.97 |
0.0K |
| 12:25 |
2,856.28 |
2,856.76 |
2,856.28 |
2,856.76 |
0.0K |
| 12:26 |
2,857.15 |
2,858.04 |
2,857.15 |
2,858.04 |
0.0K |
| 12:27 |
2,858.06 |
2,858.81 |
2,858.06 |
2,858.36 |
0.0K |
| 12:28 |
2,858.81 |
2,859.45 |
2,858.81 |
2,859.45 |
0.0K |
| 12:29 |
2,859.18 |
2,859.18 |
2,858.12 |
2,858.12 |
0.0K |
| 12:30 |
2,858.23 |
2,858.23 |
2,857.29 |
2,857.29 |
0.0K |
| 12:31 |
2,856.97 |
2,856.97 |
2,855.31 |
2,855.75 |
0.0K |
| 12:32 |
2,856.27 |
2,856.90 |
2,855.61 |
2,856.90 |
0.0K |
| 12:33 |
2,856.58 |
2,856.58 |
2,855.50 |
2,856.06 |
0.0K |
| 12:34 |
2,856.50 |
2,856.93 |
2,856.50 |
2,856.90 |
0.0K |
| 12:35 |
2,856.99 |
2,857.52 |
2,856.99 |
2,857.48 |
0.0K |
| 12:36 |
2,857.43 |
2,858.42 |
2,857.43 |
2,858.42 |
0.0K |
| 12:37 |
2,858.49 |
2,858.79 |
2,857.63 |
2,857.63 |
0.0K |
| 12:38 |
2,857.89 |
2,858.69 |
2,857.89 |
2,858.41 |
0.0K |
| 12:39 |
2,858.15 |
2,858.15 |
2,857.90 |
2,857.90 |
0.0K |
| 12:40 |
2,858.18 |
2,858.60 |
2,858.03 |
2,858.60 |
0.0K |
| 12:41 |
2,857.10 |
2,857.15 |
2,856.42 |
2,856.42 |
0.0K |
| 12:42 |
2,856.47 |
2,856.72 |
2,855.62 |
2,855.62 |
0.0K |
| 12:43 |
2,855.61 |
2,856.62 |
2,855.61 |
2,856.62 |
0.0K |
| 12:44 |
2,856.91 |
2,857.00 |
2,856.72 |
2,857.00 |
0.0K |
| 12:45 |
2,857.04 |
2,858.14 |
2,857.04 |
2,858.14 |
0.0K |
| 12:46 |
2,858.57 |
2,859.03 |
2,858.47 |
2,859.03 |
0.0K |
| 12:47 |
2,858.78 |
2,858.78 |
2,858.18 |
2,858.34 |
0.0K |
| 12:48 |
2,858.44 |
2,859.02 |
2,858.44 |
2,858.74 |
0.0K |
| 12:49 |
2,858.15 |
2,858.15 |
2,857.37 |
2,857.38 |
0.0K |
| 12:50 |
2,857.50 |
2,857.50 |
2,856.28 |
2,856.28 |
0.0K |
| 12:51 |
2,855.79 |
2,856.16 |
2,855.79 |
2,855.82 |
0.0K |
| 12:52 |
2,855.75 |
2,855.75 |
2,853.66 |
2,853.66 |
0.0K |
| 12:53 |
2,853.90 |
2,854.63 |
2,853.90 |
2,854.63 |
0.0K |
| 12:54 |
2,855.56 |
2,856.02 |
2,855.56 |
2,855.96 |
0.0K |
| 12:55 |
2,856.00 |
2,856.00 |
2,855.81 |
2,855.88 |
0.0K |
| 12:56 |
2,855.81 |
2,855.84 |
2,855.12 |
2,855.12 |
0.0K |
| 12:57 |
2,854.97 |
2,855.05 |
2,854.89 |
2,855.05 |
0.0K |
| 12:58 |
2,855.01 |
2,855.01 |
2,854.45 |
2,854.45 |
0.0K |
| 12:59 |
2,854.47 |
2,854.62 |
2,854.26 |
2,854.59 |
0.0K |
| 13:00 |
2,854.82 |
2,855.32 |
2,854.80 |
2,855.28 |
0.0K |
| 13:01 |
2,855.33 |
2,855.33 |
2,853.93 |
2,853.93 |
0.0K |
| 13:02 |
2,854.52 |
2,854.52 |
2,854.25 |
2,854.25 |
0.0K |
| 13:03 |
2,854.26 |
2,855.60 |
2,854.26 |
2,855.60 |
0.0K |
| 13:04 |
2,856.02 |
2,856.04 |
2,856.01 |
2,856.01 |
0.0K |
| 13:05 |
2,855.77 |
2,856.81 |
2,855.77 |
2,856.64 |
0.0K |
| 13:06 |
2,856.30 |
2,856.73 |
2,856.20 |
2,856.20 |
0.0K |
| 13:07 |
2,856.00 |
2,856.41 |
2,856.00 |
2,856.03 |
0.0K |
| 13:08 |
2,856.20 |
2,858.90 |
2,856.20 |
2,858.90 |
0.0K |
| 13:09 |
2,859.14 |
2,859.62 |
2,859.14 |
2,859.52 |
0.0K |
| 13:10 |
2,860.09 |
2,861.49 |
2,860.09 |
2,861.49 |
0.0K |
| 13:11 |
2,861.47 |
2,862.07 |
2,861.47 |
2,861.74 |
0.0K |
| 13:12 |
2,861.86 |
2,862.93 |
2,861.86 |
2,862.93 |
0.0K |
| 13:13 |
2,862.99 |
2,863.83 |
2,862.99 |
2,863.18 |
0.0K |
| 13:14 |
2,863.05 |
2,863.36 |
2,863.04 |
2,863.35 |
0.0K |
| 13:15 |
2,863.31 |
2,863.31 |
2,861.93 |
2,861.93 |
0.0K |
| 13:16 |
2,862.28 |
2,862.36 |
2,861.13 |
2,861.13 |
0.0K |
| 13:17 |
2,860.63 |
2,860.63 |
2,859.87 |
2,860.26 |
0.0K |
| 13:18 |
2,860.03 |
2,860.03 |
2,859.33 |
2,859.49 |
0.0K |
| 13:19 |
2,859.74 |
2,861.28 |
2,859.74 |
2,860.95 |
0.0K |
| 13:20 |
2,860.28 |
2,860.73 |
2,860.25 |
2,860.25 |
0.0K |
| 13:21 |
2,859.90 |
2,860.32 |
2,859.83 |
2,859.83 |
0.0K |
| 13:22 |
2,860.08 |
2,860.14 |
2,859.34 |
2,859.34 |
0.0K |
| 13:23 |
2,858.92 |
2,858.97 |
2,857.86 |
2,857.95 |
0.0K |
| 13:24 |
2,858.14 |
2,858.17 |
2,857.99 |
2,858.03 |
0.0K |
| 13:25 |
2,858.28 |
2,858.28 |
2,857.70 |
2,857.77 |
0.0K |
| 13:26 |
2,858.09 |
2,858.26 |
2,857.91 |
2,857.91 |
0.0K |
| 13:27 |
2,858.15 |
2,858.15 |
2,857.84 |
2,857.84 |
0.0K |
| 13:28 |
2,857.61 |
2,857.61 |
2,857.05 |
2,857.41 |
0.0K |
| 13:29 |
2,857.44 |
2,857.44 |
2,857.06 |
2,857.28 |
0.0K |
| 13:30 |
2,857.35 |
2,857.35 |
2,856.70 |
2,856.70 |
0.0K |
| 13:31 |
2,856.24 |
2,856.81 |
2,856.24 |
2,856.81 |
0.0K |
| 13:32 |
2,856.94 |
2,857.84 |
2,856.94 |
2,857.84 |
0.0K |
| 13:33 |
2,857.94 |
2,858.37 |
2,857.94 |
2,858.37 |
0.0K |
| 13:34 |
2,858.43 |
2,858.91 |
2,858.43 |
2,858.83 |
0.0K |
| 13:35 |
2,859.09 |
2,859.34 |
2,859.09 |
2,859.20 |
0.0K |
| 13:36 |
2,858.71 |
2,859.23 |
2,858.71 |
2,859.23 |
0.0K |
| 13:37 |
2,859.24 |
2,859.24 |
2,858.26 |
2,858.92 |
0.0K |
| 13:38 |
2,859.28 |
2,859.66 |
2,859.26 |
2,859.26 |
0.0K |
| 13:39 |
2,859.56 |
2,860.03 |
2,859.56 |
2,859.99 |
0.0K |
| 13:40 |
2,860.25 |
2,860.81 |
2,860.25 |
2,860.81 |
0.0K |
| 13:41 |
2,860.78 |
2,860.78 |
2,860.47 |
2,860.63 |
0.0K |
| 13:42 |
2,861.26 |
2,862.29 |
2,861.26 |
2,862.29 |
0.0K |
| 13:43 |
2,861.94 |
2,861.96 |
2,861.64 |
2,861.64 |
0.0K |
| 13:44 |
2,861.62 |
2,861.62 |
2,860.60 |
2,861.27 |
0.0K |
| 13:45 |
2,861.42 |
2,861.50 |
2,861.07 |
2,861.07 |
0.0K |
| 13:46 |
2,861.44 |
2,861.78 |
2,861.44 |
2,861.78 |
0.0K |
| 13:47 |
2,861.39 |
2,862.46 |
2,861.39 |
2,862.46 |
0.0K |
| 13:48 |
2,862.72 |
2,862.72 |
2,862.14 |
2,862.14 |
0.0K |
| 13:49 |
2,862.32 |
2,862.32 |
2,862.01 |
2,862.08 |
0.0K |
| 13:50 |
2,861.62 |
2,861.62 |
2,861.26 |
2,861.42 |
0.0K |
| 13:51 |
2,861.27 |
2,861.88 |
2,861.27 |
2,861.88 |
0.0K |
| 13:52 |
2,862.06 |
2,862.85 |
2,862.06 |
2,862.85 |
0.0K |
| 13:53 |
2,862.80 |
2,863.12 |
2,862.63 |
2,863.01 |
0.0K |
| 13:54 |
2,863.03 |
2,863.17 |
2,862.78 |
2,863.17 |
0.0K |
| 13:55 |
2,863.04 |
2,863.59 |
2,863.04 |
2,863.59 |
0.0K |
| 13:56 |
2,863.58 |
2,864.28 |
2,863.58 |
2,864.28 |
0.0K |
| 13:57 |
2,864.59 |
2,865.09 |
2,864.59 |
2,865.09 |
0.0K |
| 13:58 |
2,865.09 |
2,865.86 |
2,865.09 |
2,865.86 |
0.0K |
| 13:59 |
2,865.77 |
2,865.77 |
2,864.86 |
2,864.86 |
0.0K |
| 14:00 |
2,864.72 |
2,865.11 |
2,864.72 |
2,865.11 |
0.0K |
| 14:01 |
2,865.25 |
2,865.25 |
2,865.07 |
2,865.22 |
0.0K |
| 14:02 |
2,866.04 |
2,867.94 |
2,866.04 |
2,867.94 |
0.0K |
| 14:03 |
2,867.54 |
2,868.49 |
2,867.54 |
2,868.49 |
0.0K |
| 14:04 |
2,868.33 |
2,868.33 |
2,867.83 |
2,867.83 |
0.0K |
| 14:05 |
2,867.96 |
2,868.40 |
2,867.64 |
2,868.40 |
0.0K |
| 14:06 |
2,868.08 |
2,868.68 |
2,868.08 |
2,868.68 |
0.0K |
| 14:07 |
2,868.97 |
2,869.53 |
2,868.88 |
2,869.53 |
0.0K |
| 14:08 |
2,869.80 |
2,870.14 |
2,869.80 |
2,869.95 |
0.0K |
| 14:09 |
2,870.11 |
2,870.11 |
2,869.43 |
2,869.43 |
0.0K |
| 14:10 |
2,869.46 |
2,869.71 |
2,868.77 |
2,868.77 |
0.0K |
| 14:11 |
2,868.44 |
2,868.44 |
2,867.56 |
2,867.73 |
0.0K |
| 14:12 |
2,868.15 |
2,868.48 |
2,868.15 |
2,868.22 |
0.0K |
| 14:13 |
2,868.30 |
2,868.48 |
2,867.84 |
2,867.84 |
0.0K |
| 14:14 |
2,867.82 |
2,868.17 |
2,867.82 |
2,868.16 |
0.0K |
| 14:15 |
2,868.22 |
2,868.22 |
2,867.80 |
2,867.80 |
0.0K |
| 14:16 |
2,867.90 |
2,868.57 |
2,867.90 |
2,868.57 |
0.0K |
| 14:17 |
2,868.62 |
2,868.75 |
2,868.61 |
2,868.61 |
0.0K |
| 14:18 |
2,868.42 |
2,868.96 |
2,868.42 |
2,868.87 |
0.0K |
| 14:19 |
2,868.40 |
2,868.62 |
2,868.36 |
2,868.40 |
0.0K |
| 14:20 |
2,868.47 |
2,868.61 |
2,868.38 |
2,868.61 |
0.0K |
| 14:21 |
2,868.93 |
2,869.45 |
2,868.70 |
2,869.45 |
0.0K |
| 14:22 |
2,869.60 |
2,869.87 |
2,869.43 |
2,869.87 |
0.0K |
| 14:23 |
2,870.00 |
2,871.01 |
2,870.00 |
2,871.01 |
0.0K |
| 14:24 |
2,871.53 |
2,871.53 |
2,870.70 |
2,870.70 |
0.0K |
| 14:25 |
2,870.97 |
2,871.60 |
2,870.97 |
2,871.47 |
0.0K |
| 14:26 |
2,871.55 |
2,871.55 |
2,869.79 |
2,869.79 |
0.0K |
| 14:27 |
2,869.27 |
2,869.44 |
2,869.23 |
2,869.23 |
0.0K |
| 14:28 |
2,868.51 |
2,869.33 |
2,868.51 |
2,869.33 |
0.0K |
| 14:29 |
2,869.44 |
2,869.44 |
2,867.95 |
2,868.01 |
0.0K |
| 14:30 |
2,867.92 |
2,867.98 |
2,867.71 |
2,867.71 |
0.0K |
| 14:31 |
2,868.02 |
2,868.02 |
2,867.13 |
2,867.63 |
0.0K |
| 14:32 |
2,866.90 |
2,867.48 |
2,866.90 |
2,867.48 |
0.0K |
| 14:33 |
2,867.73 |
2,867.73 |
2,866.51 |
2,866.51 |
0.0K |
| 14:34 |
2,866.69 |
2,867.36 |
2,866.69 |
2,867.36 |
0.0K |
| 14:35 |
2,867.24 |
2,867.24 |
2,867.03 |
2,867.15 |
0.0K |
| 14:36 |
2,867.25 |
2,868.34 |
2,867.25 |
2,868.34 |
0.0K |
| 14:37 |
2,867.90 |
2,868.83 |
2,867.90 |
2,868.52 |
0.0K |
| 14:38 |
2,869.17 |
2,869.18 |
2,868.90 |
2,868.90 |
0.0K |
| 14:39 |
2,868.70 |
2,869.01 |
2,868.70 |
2,868.89 |
0.0K |
| 14:40 |
2,869.13 |
2,870.01 |
2,869.13 |
2,870.01 |
0.0K |
| 14:41 |
2,869.56 |
2,869.56 |
2,868.69 |
2,868.69 |
0.0K |
| 14:42 |
2,868.80 |
2,868.94 |
2,868.80 |
2,868.94 |
0.0K |
| 14:43 |
2,869.00 |
2,869.69 |
2,869.00 |
2,869.69 |
0.0K |
| 14:44 |
2,869.89 |
2,870.20 |
2,869.89 |
2,870.09 |
0.0K |
| 14:45 |
2,869.95 |
2,869.98 |
2,869.77 |
2,869.77 |
0.0K |
| 14:46 |
2,870.03 |
2,871.59 |
2,870.03 |
2,871.59 |
0.0K |
| 14:47 |
2,871.32 |
2,871.32 |
2,870.80 |
2,870.80 |
0.0K |
| 14:48 |
2,870.08 |
2,870.59 |
2,870.04 |
2,870.59 |
0.0K |
| 14:49 |
2,870.62 |
2,870.62 |
2,869.54 |
2,869.89 |
0.0K |
| 14:50 |
2,869.73 |
2,870.26 |
2,869.73 |
2,870.26 |
0.0K |
| 14:51 |
2,870.51 |
2,870.86 |
2,870.45 |
2,870.86 |
0.0K |
| 14:52 |
2,871.15 |
2,871.26 |
2,870.98 |
2,871.26 |
0.0K |
| 14:53 |
2,871.47 |
2,871.49 |
2,870.98 |
2,870.98 |
0.0K |
| 14:54 |
2,871.19 |
2,871.19 |
2,870.72 |
2,870.72 |
0.0K |
| 14:55 |
2,870.59 |
2,871.37 |
2,870.59 |
2,871.37 |
0.0K |
| 14:56 |
2,871.46 |
2,871.65 |
2,871.41 |
2,871.41 |
0.0K |
| 14:57 |
2,871.45 |
2,871.47 |
2,871.33 |
2,871.33 |
0.0K |
| 14:58 |
2,871.30 |
2,871.59 |
2,871.23 |
2,871.59 |
0.0K |
| 14:59 |
2,871.94 |
2,872.31 |
2,871.94 |
2,872.24 |
0.0K |
| 15:00 |
2,872.03 |
2,872.56 |
2,872.03 |
2,872.35 |
0.0K |
| 15:01 |
2,872.39 |
2,873.26 |
2,872.39 |
2,873.26 |
0.0K |
| 15:02 |
2,873.70 |
2,873.70 |
2,873.30 |
2,873.34 |
0.0K |
| 15:03 |
2,872.97 |
2,872.97 |
2,871.50 |
2,871.50 |
0.0K |
| 15:04 |
2,871.43 |
2,871.43 |
2,870.73 |
2,871.27 |
0.0K |
| 15:05 |
2,871.16 |
2,871.16 |
2,870.83 |
2,871.11 |
0.0K |
| 15:06 |
2,871.34 |
2,871.52 |
2,870.81 |
2,871.52 |
0.0K |
| 15:07 |
2,872.07 |
2,872.34 |
2,871.94 |
2,872.34 |
0.0K |
| 15:08 |
2,872.33 |
2,872.91 |
2,872.15 |
2,872.91 |
0.0K |
| 15:09 |
2,873.01 |
2,873.01 |
2,872.66 |
2,872.66 |
0.0K |
| 15:10 |
2,872.58 |
2,873.20 |
2,872.58 |
2,873.20 |
0.0K |
| 15:11 |
2,873.59 |
2,874.14 |
2,873.17 |
2,873.17 |
0.0K |
| 15:12 |
2,873.40 |
2,873.61 |
2,873.02 |
2,873.61 |
0.0K |
| 15:13 |
2,873.66 |
2,874.50 |
2,873.66 |
2,874.50 |
0.0K |
| 15:14 |
2,873.89 |
2,873.96 |
2,873.30 |
2,873.47 |
0.0K |
| 15:15 |
2,873.78 |
2,874.21 |
2,873.78 |
2,873.79 |
0.0K |
| 15:16 |
2,873.58 |
2,873.58 |
2,873.11 |
2,873.28 |
0.0K |
| 15:17 |
2,873.15 |
2,874.57 |
2,873.15 |
2,874.57 |
0.0K |
| 15:18 |
2,874.96 |
2,874.96 |
2,874.48 |
2,874.48 |
0.0K |
| 15:19 |
2,874.60 |
2,875.10 |
2,874.58 |
2,875.10 |
0.0K |
| 15:20 |
2,875.02 |
2,875.04 |
2,874.98 |
2,875.04 |
0.0K |
| 15:21 |
2,875.15 |
2,876.32 |
2,875.15 |
2,876.32 |
0.0K |
| 15:22 |
2,876.74 |
2,877.01 |
2,876.65 |
2,876.88 |
0.0K |
| 15:23 |
2,876.94 |
2,877.64 |
2,876.94 |
2,877.51 |
0.0K |
| 15:24 |
2,877.77 |
2,878.58 |
2,877.77 |
2,878.58 |
0.0K |
| 15:25 |
2,878.66 |
2,878.66 |
2,877.60 |
2,877.60 |
0.0K |
| 15:26 |
2,877.63 |
2,877.63 |
2,877.19 |
2,877.57 |
0.0K |
| 15:27 |
2,877.58 |
2,877.58 |
2,877.44 |
2,877.54 |
0.0K |
| 15:28 |
2,877.29 |
2,877.29 |
2,876.42 |
2,876.42 |
0.0K |
| 15:29 |
2,875.81 |
2,875.81 |
2,874.96 |
2,874.96 |
0.0K |
| 15:30 |
2,875.23 |
2,875.23 |
2,873.21 |
2,873.21 |
0.0K |
| 15:31 |
2,872.18 |
2,872.18 |
2,870.39 |
2,870.39 |
0.0K |
| 15:32 |
2,870.17 |
2,870.17 |
2,868.08 |
2,868.53 |
0.0K |
| 15:33 |
2,868.12 |
2,868.12 |
2,866.76 |
2,866.76 |
0.0K |
| 15:34 |
2,865.98 |
2,866.37 |
2,865.71 |
2,866.37 |
0.0K |
| 15:35 |
2,866.61 |
2,867.53 |
2,866.24 |
2,867.53 |
0.0K |
| 15:36 |
2,867.79 |
2,867.79 |
2,867.27 |
2,867.33 |
0.0K |
| 15:37 |
2,866.85 |
2,866.85 |
2,866.25 |
2,866.30 |
0.0K |
| 15:38 |
2,865.90 |
2,865.90 |
2,865.09 |
2,865.48 |
0.0K |
| 15:39 |
2,864.79 |
2,865.26 |
2,864.54 |
2,864.54 |
0.0K |
| 15:40 |
2,864.74 |
2,864.74 |
2,863.33 |
2,863.33 |
0.0K |
| 15:41 |
2,862.62 |
2,862.66 |
2,861.66 |
2,861.66 |
0.0K |
| 15:42 |
2,861.81 |
2,862.55 |
2,861.63 |
2,862.44 |
0.0K |
| 15:43 |
2,862.60 |
2,864.38 |
2,862.60 |
2,863.94 |
0.0K |
| 15:44 |
2,863.93 |
2,864.19 |
2,863.05 |
2,864.19 |
0.0K |
| 15:45 |
2,864.01 |
2,865.54 |
2,864.01 |
2,864.77 |
0.0K |
| 15:46 |
2,863.76 |
2,863.76 |
2,862.71 |
2,862.71 |
0.0K |
| 15:47 |
2,862.83 |
2,862.83 |
2,862.00 |
2,862.00 |
0.0K |
| 15:48 |
2,861.60 |
2,861.62 |
2,860.55 |
2,860.55 |
0.0K |
| 15:49 |
2,860.88 |
2,860.88 |
2,859.76 |
2,859.76 |
0.0K |
| 15:50 |
2,859.41 |
2,859.41 |
2,855.08 |
2,855.08 |
0.0K |
| 15:51 |
2,853.92 |
2,853.92 |
2,852.09 |
2,852.09 |
0.0K |
| 15:52 |
2,851.77 |
2,851.77 |
2,849.89 |
2,849.89 |
0.0K |
| 15:53 |
2,849.14 |
2,851.83 |
2,849.14 |
2,851.83 |
0.0K |
| 15:54 |
2,852.35 |
2,853.87 |
2,852.35 |
2,853.75 |
0.0K |
| 15:55 |
2,854.16 |
2,856.03 |
2,854.16 |
2,855.11 |
0.0K |
| 15:56 |
2,855.26 |
2,855.35 |
2,854.83 |
2,855.35 |
0.0K |
| 15:57 |
2,855.03 |
2,855.58 |
2,854.74 |
2,855.58 |
0.0K |
| 15:58 |
2,855.56 |
2,855.56 |
2,853.97 |
2,853.97 |
0.0K |
| 15:59 |
2,854.75 |
2,854.87 |
2,853.73 |
2,854.87 |
0.0K |
| 16:00 |
2,854.46 |
2,855.06 |
2,854.46 |
2,855.06 |
0.0K |
| 16:01 |
2,855.06 |
2,855.06 |
2,854.61 |
2,854.61 |
0.0K |
| 16:02 |
2,854.64 |
2,854.64 |
2,854.46 |
2,854.46 |
0.0K |
| 16:03 |
2,854.46 |
2,854.51 |
2,854.46 |
2,854.51 |
0.0K |
| 16:04 |
2,854.58 |
2,854.65 |
2,854.56 |
2,854.59 |
0.0K |
| 16:05 |
2,854.63 |
2,854.69 |
2,854.63 |
2,854.69 |
0.0K |
| 16:06 |
2,854.68 |
2,854.68 |
2,854.64 |
2,854.64 |
0.0K |
| 16:07 |
2,854.65 |
2,854.77 |
2,854.64 |
2,854.76 |
0.0K |
| 16:08 |
2,854.77 |
2,854.77 |
2,854.76 |
2,854.76 |
0.0K |
| 16:09 |
2,854.76 |
2,854.77 |
2,854.75 |
2,854.75 |
0.0K |
| 16:10 |
2,854.85 |
2,854.87 |
2,854.85 |
2,854.86 |
0.0K |
| 16:11 |
2,854.88 |
2,854.88 |
2,854.81 |
2,854.81 |
0.0K |
| 16:12 |
2,854.78 |
2,855.06 |
2,854.78 |
2,855.06 |
0.0K |
| 16:13 |
2,855.08 |
2,855.10 |
2,855.02 |
2,855.10 |
0.0K |
| 16:14 |
2,855.07 |
2,855.07 |
2,855.05 |
2,855.05 |
0.0K |
| 16:15 |
2,855.05 |
2,855.05 |
2,855.05 |
2,855.05 |
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
|