| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,850.77 |
2,850.98 |
2,850.40 |
2,850.40 |
0.0K |
| 09:32 |
2,850.11 |
2,850.81 |
2,849.39 |
2,849.39 |
0.0K |
| 09:33 |
2,849.51 |
2,849.81 |
2,849.51 |
2,849.81 |
0.0K |
| 09:34 |
2,849.69 |
2,850.39 |
2,849.52 |
2,850.29 |
0.0K |
| 09:35 |
2,850.35 |
2,850.35 |
2,849.04 |
2,849.17 |
0.0K |
| 09:36 |
2,848.91 |
2,848.91 |
2,847.66 |
2,848.02 |
0.0K |
| 09:37 |
2,848.49 |
2,848.92 |
2,848.32 |
2,848.85 |
0.0K |
| 09:38 |
2,849.05 |
2,849.65 |
2,849.05 |
2,849.65 |
0.0K |
| 09:39 |
2,849.77 |
2,850.22 |
2,849.77 |
2,850.00 |
0.0K |
| 09:40 |
2,850.04 |
2,852.52 |
2,849.54 |
2,849.88 |
0.0K |
| 09:41 |
2,849.90 |
2,849.90 |
2,847.65 |
2,847.69 |
0.0K |
| 09:42 |
2,847.40 |
2,848.55 |
2,847.40 |
2,848.24 |
0.0K |
| 09:43 |
2,848.91 |
2,848.91 |
2,848.05 |
2,848.05 |
0.0K |
| 09:44 |
2,847.30 |
2,847.30 |
2,846.39 |
2,846.67 |
0.0K |
| 09:45 |
2,846.93 |
2,848.01 |
2,846.93 |
2,848.01 |
0.0K |
| 09:46 |
2,847.79 |
2,847.80 |
2,847.07 |
2,847.80 |
0.0K |
| 09:47 |
2,847.74 |
2,848.35 |
2,847.73 |
2,848.35 |
0.0K |
| 09:48 |
2,848.31 |
2,849.06 |
2,847.89 |
2,847.89 |
0.0K |
| 09:49 |
2,848.05 |
2,849.01 |
2,848.05 |
2,849.01 |
0.0K |
| 09:50 |
2,849.05 |
2,850.94 |
2,849.05 |
2,850.94 |
0.0K |
| 09:51 |
2,851.33 |
2,852.25 |
2,851.33 |
2,852.01 |
0.0K |
| 09:52 |
2,851.33 |
2,851.82 |
2,851.33 |
2,851.82 |
0.0K |
| 09:53 |
2,851.60 |
2,851.78 |
2,850.90 |
2,850.90 |
0.0K |
| 09:54 |
2,850.37 |
2,850.37 |
2,849.87 |
2,850.17 |
0.0K |
| 09:55 |
2,849.98 |
2,850.47 |
2,849.64 |
2,850.14 |
0.0K |
| 09:56 |
2,850.12 |
2,850.12 |
2,849.48 |
2,849.48 |
0.0K |
| 09:57 |
2,848.52 |
2,848.83 |
2,848.15 |
2,848.83 |
0.0K |
| 09:58 |
2,848.78 |
2,849.06 |
2,848.56 |
2,848.58 |
0.0K |
| 09:59 |
2,848.65 |
2,849.23 |
2,848.65 |
2,848.99 |
0.0K |
| 10:00 |
2,848.94 |
2,849.87 |
2,848.00 |
2,849.87 |
0.0K |
| 10:01 |
2,851.16 |
2,851.56 |
2,850.75 |
2,850.75 |
0.0K |
| 10:02 |
2,850.81 |
2,850.97 |
2,850.61 |
2,850.70 |
0.0K |
| 10:03 |
2,850.81 |
2,852.73 |
2,850.81 |
2,852.73 |
0.0K |
| 10:04 |
2,852.87 |
2,854.26 |
2,852.87 |
2,853.66 |
0.0K |
| 10:05 |
2,853.96 |
2,855.49 |
2,853.96 |
2,855.34 |
0.0K |
| 10:06 |
2,855.32 |
2,855.58 |
2,855.22 |
2,855.22 |
0.0K |
| 10:07 |
2,855.59 |
2,857.03 |
2,855.59 |
2,857.03 |
0.0K |
| 10:08 |
2,857.04 |
2,857.70 |
2,857.04 |
2,857.70 |
0.0K |
| 10:09 |
2,857.47 |
2,857.47 |
2,856.40 |
2,856.44 |
0.0K |
| 10:10 |
2,856.99 |
2,856.99 |
2,856.03 |
2,856.08 |
0.0K |
| 10:11 |
2,856.32 |
2,857.19 |
2,856.32 |
2,857.19 |
0.0K |
| 10:12 |
2,857.22 |
2,857.32 |
2,856.44 |
2,856.87 |
0.0K |
| 10:13 |
2,856.87 |
2,857.34 |
2,856.87 |
2,857.11 |
0.0K |
| 10:14 |
2,857.19 |
2,857.28 |
2,857.15 |
2,857.15 |
0.0K |
| 10:15 |
2,857.02 |
2,857.51 |
2,856.95 |
2,857.47 |
0.0K |
| 10:16 |
2,857.97 |
2,858.16 |
2,856.82 |
2,856.82 |
0.0K |
| 10:17 |
2,856.80 |
2,857.04 |
2,856.80 |
2,857.02 |
0.0K |
| 10:18 |
2,857.57 |
2,858.94 |
2,857.57 |
2,858.02 |
0.0K |
| 10:19 |
2,857.58 |
2,858.19 |
2,857.58 |
2,858.08 |
0.0K |
| 10:20 |
2,858.36 |
2,858.70 |
2,858.28 |
2,858.70 |
0.0K |
| 10:21 |
2,858.89 |
2,859.17 |
2,858.89 |
2,859.06 |
0.0K |
| 10:22 |
2,859.27 |
2,859.61 |
2,859.27 |
2,859.43 |
0.0K |
| 10:23 |
2,860.04 |
2,860.04 |
2,859.46 |
2,859.81 |
0.0K |
| 10:24 |
2,859.71 |
2,859.79 |
2,858.55 |
2,858.55 |
0.0K |
| 10:25 |
2,858.64 |
2,858.64 |
2,857.44 |
2,857.44 |
0.0K |
| 10:26 |
2,857.55 |
2,858.01 |
2,856.24 |
2,856.24 |
0.0K |
| 10:27 |
2,856.14 |
2,857.57 |
2,856.14 |
2,857.57 |
0.0K |
| 10:28 |
2,858.13 |
2,858.28 |
2,857.47 |
2,858.28 |
0.0K |
| 10:29 |
2,858.27 |
2,859.03 |
2,858.27 |
2,858.81 |
0.0K |
| 10:30 |
2,859.29 |
2,859.30 |
2,859.00 |
2,859.04 |
0.0K |
| 10:31 |
2,859.01 |
2,859.10 |
2,858.79 |
2,859.10 |
0.0K |
| 10:32 |
2,859.02 |
2,859.02 |
2,857.42 |
2,857.42 |
0.0K |
| 10:33 |
2,858.67 |
2,859.44 |
2,858.67 |
2,858.91 |
0.0K |
| 10:34 |
2,859.24 |
2,859.46 |
2,859.13 |
2,859.46 |
0.0K |
| 10:35 |
2,859.05 |
2,859.08 |
2,858.65 |
2,858.65 |
0.0K |
| 10:36 |
2,858.84 |
2,859.22 |
2,858.84 |
2,859.19 |
0.0K |
| 10:37 |
2,859.97 |
2,860.32 |
2,859.69 |
2,860.32 |
0.0K |
| 10:38 |
2,860.32 |
2,860.32 |
2,859.80 |
2,859.80 |
0.0K |
| 10:39 |
2,860.27 |
2,862.22 |
2,860.27 |
2,862.22 |
0.0K |
| 10:40 |
2,862.49 |
2,863.43 |
2,862.48 |
2,863.43 |
0.0K |
| 10:41 |
2,863.15 |
2,863.15 |
2,861.94 |
2,861.94 |
0.0K |
| 10:42 |
2,862.39 |
2,862.96 |
2,862.39 |
2,862.75 |
0.0K |
| 10:43 |
2,862.57 |
2,862.73 |
2,862.17 |
2,862.73 |
0.0K |
| 10:44 |
2,862.46 |
2,862.70 |
2,862.46 |
2,862.70 |
0.0K |
| 10:45 |
2,862.83 |
2,863.22 |
2,862.64 |
2,862.64 |
0.0K |
| 10:46 |
2,862.49 |
2,862.82 |
2,862.11 |
2,862.11 |
0.0K |
| 10:47 |
2,862.33 |
2,862.56 |
2,862.10 |
2,862.56 |
0.0K |
| 10:48 |
2,862.05 |
2,862.08 |
2,861.87 |
2,861.93 |
0.0K |
| 10:49 |
2,862.13 |
2,862.13 |
2,861.03 |
2,861.45 |
0.0K |
| 10:50 |
2,861.04 |
2,861.04 |
2,859.88 |
2,860.12 |
0.0K |
| 10:51 |
2,860.09 |
2,860.37 |
2,859.66 |
2,859.66 |
0.0K |
| 10:52 |
2,860.10 |
2,860.26 |
2,859.96 |
2,860.26 |
0.0K |
| 10:53 |
2,859.91 |
2,860.22 |
2,859.91 |
2,860.16 |
0.0K |
| 10:54 |
2,860.11 |
2,860.11 |
2,857.75 |
2,857.75 |
0.0K |
| 10:55 |
2,857.74 |
2,858.00 |
2,857.07 |
2,857.23 |
0.0K |
| 10:56 |
2,857.65 |
2,857.76 |
2,857.61 |
2,857.74 |
0.0K |
| 10:57 |
2,857.20 |
2,858.49 |
2,857.20 |
2,858.49 |
0.0K |
| 10:58 |
2,858.93 |
2,859.05 |
2,858.78 |
2,859.05 |
0.0K |
| 10:59 |
2,859.00 |
2,859.78 |
2,859.00 |
2,859.78 |
0.0K |
| 11:00 |
2,859.84 |
2,861.36 |
2,859.84 |
2,861.22 |
0.0K |
| 11:01 |
2,860.98 |
2,861.23 |
2,860.90 |
2,860.90 |
0.0K |
| 11:02 |
2,861.05 |
2,861.13 |
2,860.90 |
2,861.13 |
0.0K |
| 11:03 |
2,861.44 |
2,861.56 |
2,861.38 |
2,861.50 |
0.0K |
| 11:04 |
2,861.97 |
2,862.03 |
2,861.26 |
2,861.26 |
0.0K |
| 11:05 |
2,861.18 |
2,861.52 |
2,861.18 |
2,861.48 |
0.0K |
| 11:06 |
2,861.37 |
2,861.37 |
2,861.06 |
2,861.07 |
0.0K |
| 11:07 |
2,861.17 |
2,861.17 |
2,860.58 |
2,860.58 |
0.0K |
| 11:08 |
2,860.76 |
2,862.02 |
2,860.76 |
2,862.02 |
0.0K |
| 11:09 |
2,861.84 |
2,863.14 |
2,861.84 |
2,862.78 |
0.0K |
| 11:10 |
2,863.35 |
2,863.35 |
2,862.57 |
2,863.16 |
0.0K |
| 11:11 |
2,863.00 |
2,863.41 |
2,863.00 |
2,863.41 |
0.0K |
| 11:12 |
2,863.12 |
2,863.12 |
2,862.80 |
2,862.91 |
0.0K |
| 11:13 |
2,862.86 |
2,862.86 |
2,862.31 |
2,862.53 |
0.0K |
| 11:14 |
2,862.48 |
2,862.48 |
2,861.50 |
2,861.63 |
0.0K |
| 11:15 |
2,861.82 |
2,861.87 |
2,861.46 |
2,861.46 |
0.0K |
| 11:16 |
2,860.79 |
2,861.36 |
2,860.79 |
2,861.27 |
0.0K |
| 11:17 |
2,861.41 |
2,861.95 |
2,861.41 |
2,861.95 |
0.0K |
| 11:18 |
2,861.70 |
2,862.16 |
2,861.70 |
2,862.16 |
0.0K |
| 11:19 |
2,862.11 |
2,862.11 |
2,861.56 |
2,861.78 |
0.0K |
| 11:20 |
2,861.36 |
2,861.36 |
2,860.83 |
2,860.83 |
0.0K |
| 11:21 |
2,859.84 |
2,860.07 |
2,859.36 |
2,859.36 |
0.0K |
| 11:22 |
2,858.71 |
2,858.71 |
2,857.66 |
2,857.66 |
0.0K |
| 11:23 |
2,857.99 |
2,858.77 |
2,857.99 |
2,858.60 |
0.0K |
| 11:24 |
2,858.39 |
2,859.08 |
2,858.39 |
2,859.08 |
0.0K |
| 11:25 |
2,859.10 |
2,859.86 |
2,859.10 |
2,859.59 |
0.0K |
| 11:26 |
2,859.63 |
2,859.63 |
2,857.13 |
2,857.27 |
0.0K |
| 11:27 |
2,857.40 |
2,857.46 |
2,856.92 |
2,857.12 |
0.0K |
| 11:28 |
2,857.10 |
2,857.43 |
2,857.02 |
2,857.40 |
0.0K |
| 11:29 |
2,856.21 |
2,860.16 |
2,856.21 |
2,860.16 |
0.0K |
| 11:30 |
2,859.13 |
2,862.44 |
2,859.13 |
2,861.15 |
0.0K |
| 11:31 |
2,860.70 |
2,860.77 |
2,859.93 |
2,859.93 |
0.0K |
| 11:32 |
2,860.26 |
2,860.26 |
2,859.71 |
2,859.71 |
0.0K |
| 11:33 |
2,859.84 |
2,859.84 |
2,858.92 |
2,859.06 |
0.0K |
| 11:34 |
2,859.15 |
2,860.45 |
2,859.15 |
2,860.45 |
0.0K |
| 11:35 |
2,860.61 |
2,860.61 |
2,859.91 |
2,859.91 |
0.0K |
| 11:36 |
2,858.86 |
2,859.34 |
2,858.49 |
2,859.10 |
0.0K |
| 11:37 |
2,858.30 |
2,858.30 |
2,857.08 |
2,857.23 |
0.0K |
| 11:38 |
2,856.46 |
2,856.76 |
2,856.46 |
2,856.76 |
0.0K |
| 11:39 |
2,856.80 |
2,856.80 |
2,855.47 |
2,855.71 |
0.0K |
| 11:40 |
2,855.74 |
2,855.74 |
2,854.63 |
2,854.63 |
0.0K |
| 11:41 |
2,854.90 |
2,855.24 |
2,854.62 |
2,854.62 |
0.0K |
| 11:42 |
2,854.98 |
2,854.98 |
2,854.59 |
2,854.59 |
0.0K |
| 11:43 |
2,854.88 |
2,854.88 |
2,854.29 |
2,854.29 |
0.0K |
| 11:44 |
2,854.02 |
2,854.43 |
2,854.02 |
2,854.43 |
0.0K |
| 11:45 |
2,854.61 |
2,854.87 |
2,854.48 |
2,854.82 |
0.0K |
| 11:46 |
2,854.82 |
2,854.89 |
2,854.57 |
2,854.66 |
0.0K |
| 11:47 |
2,855.39 |
2,855.39 |
2,855.15 |
2,855.15 |
0.0K |
| 11:48 |
2,855.22 |
2,855.22 |
2,854.74 |
2,855.11 |
0.0K |
| 11:49 |
2,855.05 |
2,855.05 |
2,853.43 |
2,853.43 |
0.0K |
| 11:50 |
2,853.76 |
2,853.76 |
2,852.12 |
2,852.31 |
0.0K |
| 11:51 |
2,852.07 |
2,852.27 |
2,851.55 |
2,851.55 |
0.0K |
| 11:52 |
2,851.08 |
2,851.09 |
2,850.54 |
2,850.54 |
0.0K |
| 11:53 |
2,850.63 |
2,850.96 |
2,850.20 |
2,850.20 |
0.0K |
| 11:54 |
2,850.54 |
2,851.28 |
2,850.54 |
2,851.28 |
0.0K |
| 11:55 |
2,851.17 |
2,851.17 |
2,849.61 |
2,849.61 |
0.0K |
| 11:56 |
2,849.59 |
2,850.21 |
2,849.59 |
2,850.21 |
0.0K |
| 11:57 |
2,850.15 |
2,850.21 |
2,849.72 |
2,849.72 |
0.0K |
| 11:58 |
2,849.74 |
2,849.86 |
2,849.50 |
2,849.50 |
0.0K |
| 11:59 |
2,849.29 |
2,849.29 |
2,848.47 |
2,848.47 |
0.0K |
| 12:00 |
2,848.44 |
2,848.86 |
2,848.04 |
2,848.86 |
0.0K |
| 12:01 |
2,848.91 |
2,849.33 |
2,848.91 |
2,849.29 |
0.0K |
| 12:02 |
2,849.44 |
2,849.66 |
2,848.99 |
2,848.99 |
0.0K |
| 12:03 |
2,848.11 |
2,848.11 |
2,846.57 |
2,847.03 |
0.0K |
| 12:04 |
2,846.77 |
2,846.77 |
2,845.24 |
2,845.24 |
0.0K |
| 12:05 |
2,845.10 |
2,845.10 |
2,844.60 |
2,844.97 |
0.0K |
| 12:06 |
2,845.04 |
2,845.04 |
2,843.36 |
2,843.36 |
0.0K |
| 12:07 |
2,843.46 |
2,844.30 |
2,843.46 |
2,844.30 |
0.0K |
| 12:08 |
2,844.73 |
2,844.73 |
2,844.36 |
2,844.53 |
0.0K |
| 12:09 |
2,844.48 |
2,845.89 |
2,844.47 |
2,845.89 |
0.0K |
| 12:10 |
2,845.71 |
2,845.74 |
2,845.63 |
2,845.63 |
0.0K |
| 12:11 |
2,845.58 |
2,845.58 |
2,845.42 |
2,845.42 |
0.0K |
| 12:12 |
2,845.33 |
2,845.33 |
2,844.11 |
2,844.11 |
0.0K |
| 12:13 |
2,844.07 |
2,844.45 |
2,844.07 |
2,844.33 |
0.0K |
| 12:14 |
2,844.36 |
2,844.79 |
2,844.04 |
2,844.04 |
0.0K |
| 12:15 |
2,843.87 |
2,844.30 |
2,843.82 |
2,844.30 |
0.0K |
| 12:16 |
2,844.51 |
2,844.51 |
2,844.29 |
2,844.48 |
0.0K |
| 12:17 |
2,844.62 |
2,844.71 |
2,843.72 |
2,843.72 |
0.0K |
| 12:18 |
2,843.48 |
2,844.64 |
2,843.48 |
2,844.64 |
0.0K |
| 12:19 |
2,845.12 |
2,845.27 |
2,845.12 |
2,845.24 |
0.0K |
| 12:20 |
2,845.30 |
2,847.56 |
2,845.30 |
2,847.56 |
0.0K |
| 12:21 |
2,847.48 |
2,847.52 |
2,847.12 |
2,847.52 |
0.0K |
| 12:22 |
2,847.19 |
2,847.84 |
2,847.19 |
2,847.57 |
0.0K |
| 12:23 |
2,847.47 |
2,847.47 |
2,847.00 |
2,847.00 |
0.0K |
| 12:24 |
2,846.89 |
2,846.89 |
2,845.65 |
2,845.65 |
0.0K |
| 12:25 |
2,845.60 |
2,845.60 |
2,843.70 |
2,843.70 |
0.0K |
| 12:26 |
2,844.42 |
2,844.48 |
2,844.18 |
2,844.39 |
0.0K |
| 12:27 |
2,844.03 |
2,844.03 |
2,841.97 |
2,841.97 |
0.0K |
| 12:28 |
2,841.65 |
2,841.87 |
2,841.56 |
2,841.85 |
0.0K |
| 12:29 |
2,841.93 |
2,842.98 |
2,841.93 |
2,842.74 |
0.0K |
| 12:30 |
2,842.78 |
2,843.34 |
2,842.78 |
2,843.34 |
0.0K |
| 12:31 |
2,844.86 |
2,845.04 |
2,844.41 |
2,844.41 |
0.0K |
| 12:32 |
2,844.20 |
2,844.20 |
2,843.85 |
2,843.94 |
0.0K |
| 12:33 |
2,844.04 |
2,844.18 |
2,844.02 |
2,844.04 |
0.0K |
| 12:34 |
2,843.92 |
2,843.92 |
2,843.42 |
2,843.73 |
0.0K |
| 12:35 |
2,843.68 |
2,843.76 |
2,843.64 |
2,843.64 |
0.0K |
| 12:36 |
2,843.47 |
2,843.47 |
2,842.92 |
2,842.92 |
0.0K |
| 12:37 |
2,842.79 |
2,842.96 |
2,842.66 |
2,842.66 |
0.0K |
| 12:38 |
2,842.62 |
2,842.80 |
2,842.61 |
2,842.80 |
0.0K |
| 12:39 |
2,842.84 |
2,842.92 |
2,842.68 |
2,842.68 |
0.0K |
| 12:40 |
2,842.66 |
2,843.49 |
2,842.64 |
2,843.49 |
0.0K |
| 12:41 |
2,843.73 |
2,845.19 |
2,843.73 |
2,844.41 |
0.0K |
| 12:42 |
2,844.39 |
2,844.70 |
2,844.32 |
2,844.61 |
0.0K |
| 12:43 |
2,844.55 |
2,844.55 |
2,843.77 |
2,843.77 |
0.0K |
| 12:44 |
2,843.69 |
2,843.72 |
2,843.31 |
2,843.31 |
0.0K |
| 12:45 |
2,843.25 |
2,843.25 |
2,843.04 |
2,843.14 |
0.0K |
| 12:46 |
2,842.68 |
2,842.68 |
2,841.15 |
2,841.15 |
0.0K |
| 12:47 |
2,840.58 |
2,840.58 |
2,839.74 |
2,839.74 |
0.0K |
| 12:48 |
2,839.47 |
2,839.73 |
2,839.18 |
2,839.73 |
0.0K |
| 12:49 |
2,839.97 |
2,839.97 |
2,838.96 |
2,839.46 |
0.0K |
| 12:50 |
2,839.55 |
2,840.09 |
2,839.55 |
2,839.80 |
0.0K |
| 12:51 |
2,840.16 |
2,840.77 |
2,839.95 |
2,840.77 |
0.0K |
| 12:52 |
2,840.92 |
2,840.92 |
2,839.70 |
2,839.70 |
0.0K |
| 12:53 |
2,839.66 |
2,840.50 |
2,839.57 |
2,840.50 |
0.0K |
| 12:54 |
2,840.21 |
2,840.81 |
2,840.21 |
2,840.81 |
0.0K |
| 12:55 |
2,840.94 |
2,841.93 |
2,840.94 |
2,841.91 |
0.0K |
| 12:56 |
2,841.76 |
2,842.40 |
2,841.68 |
2,841.68 |
0.0K |
| 12:57 |
2,841.74 |
2,841.90 |
2,841.63 |
2,841.90 |
0.0K |
| 12:58 |
2,842.06 |
2,844.25 |
2,842.06 |
2,844.25 |
0.0K |
| 12:59 |
2,844.45 |
2,844.99 |
2,844.45 |
2,844.71 |
0.0K |
| 13:00 |
2,844.35 |
2,844.67 |
2,843.65 |
2,843.65 |
0.0K |
| 13:01 |
2,843.41 |
2,844.60 |
2,843.41 |
2,844.14 |
0.0K |
| 13:02 |
2,843.83 |
2,844.58 |
2,843.83 |
2,844.39 |
0.0K |
| 13:03 |
2,844.47 |
2,844.47 |
2,843.12 |
2,843.12 |
0.0K |
| 13:04 |
2,843.08 |
2,843.30 |
2,843.08 |
2,843.11 |
0.0K |
| 13:05 |
2,843.18 |
2,844.40 |
2,843.18 |
2,844.40 |
0.0K |
| 13:06 |
2,844.52 |
2,844.52 |
2,842.81 |
2,842.81 |
0.0K |
| 13:07 |
2,842.73 |
2,843.49 |
2,842.73 |
2,843.12 |
0.0K |
| 13:08 |
2,843.07 |
2,843.14 |
2,842.97 |
2,842.97 |
0.0K |
| 13:09 |
2,842.97 |
2,843.10 |
2,842.70 |
2,842.98 |
0.0K |
| 13:10 |
2,843.02 |
2,843.17 |
2,842.07 |
2,842.07 |
0.0K |
| 13:11 |
2,841.55 |
2,843.16 |
2,841.55 |
2,843.16 |
0.0K |
| 13:12 |
2,842.98 |
2,843.64 |
2,842.98 |
2,843.64 |
0.0K |
| 13:13 |
2,843.82 |
2,843.82 |
2,842.90 |
2,842.91 |
0.0K |
| 13:14 |
2,843.19 |
2,843.44 |
2,843.19 |
2,843.44 |
0.0K |
| 13:15 |
2,843.80 |
2,845.47 |
2,843.80 |
2,845.47 |
0.0K |
| 13:16 |
2,845.26 |
2,845.26 |
2,845.09 |
2,845.16 |
0.0K |
| 13:17 |
2,845.23 |
2,845.33 |
2,845.03 |
2,845.24 |
0.0K |
| 13:18 |
2,845.40 |
2,846.04 |
2,845.14 |
2,846.04 |
0.0K |
| 13:19 |
2,846.38 |
2,846.53 |
2,846.38 |
2,846.53 |
0.0K |
| 13:20 |
2,846.49 |
2,846.49 |
2,846.05 |
2,846.05 |
0.0K |
| 13:21 |
2,845.98 |
2,847.11 |
2,845.98 |
2,847.08 |
0.0K |
| 13:22 |
2,847.16 |
2,847.16 |
2,846.80 |
2,846.81 |
0.0K |
| 13:23 |
2,846.73 |
2,847.12 |
2,846.73 |
2,846.99 |
0.0K |
| 13:24 |
2,847.29 |
2,847.29 |
2,846.94 |
2,846.94 |
0.0K |
| 13:25 |
2,847.12 |
2,847.12 |
2,847.05 |
2,847.05 |
0.0K |
| 13:26 |
2,846.67 |
2,846.67 |
2,846.29 |
2,846.37 |
0.0K |
| 13:27 |
2,846.23 |
2,846.23 |
2,845.81 |
2,845.90 |
0.0K |
| 13:28 |
2,845.71 |
2,845.71 |
2,844.73 |
2,844.73 |
0.0K |
| 13:29 |
2,844.00 |
2,844.00 |
2,843.13 |
2,843.13 |
0.0K |
| 13:30 |
2,843.25 |
2,843.99 |
2,843.12 |
2,843.99 |
0.0K |
| 13:31 |
2,844.26 |
2,844.56 |
2,843.56 |
2,844.56 |
0.0K |
| 13:32 |
2,844.15 |
2,844.66 |
2,844.15 |
2,844.44 |
0.0K |
| 13:33 |
2,844.32 |
2,844.54 |
2,844.20 |
2,844.20 |
0.0K |
| 13:34 |
2,844.31 |
2,844.45 |
2,844.20 |
2,844.20 |
0.0K |
| 13:35 |
2,843.92 |
2,844.23 |
2,843.55 |
2,843.55 |
0.0K |
| 13:36 |
2,843.51 |
2,843.51 |
2,842.99 |
2,842.99 |
0.0K |
| 13:37 |
2,842.70 |
2,842.70 |
2,841.42 |
2,841.46 |
0.0K |
| 13:38 |
2,841.36 |
2,841.84 |
2,841.18 |
2,841.18 |
0.0K |
| 13:39 |
2,841.08 |
2,841.08 |
2,840.45 |
2,840.45 |
0.0K |
| 13:40 |
2,840.11 |
2,840.11 |
2,839.04 |
2,839.24 |
0.0K |
| 13:41 |
2,838.96 |
2,838.96 |
2,838.64 |
2,838.66 |
0.0K |
| 13:42 |
2,838.80 |
2,838.80 |
2,838.01 |
2,838.69 |
0.0K |
| 13:43 |
2,838.35 |
2,838.77 |
2,838.05 |
2,838.73 |
0.0K |
| 13:44 |
2,838.66 |
2,839.59 |
2,838.66 |
2,839.59 |
0.0K |
| 13:45 |
2,839.64 |
2,840.50 |
2,839.14 |
2,840.50 |
0.0K |
| 13:46 |
2,841.03 |
2,842.09 |
2,841.03 |
2,842.09 |
0.0K |
| 13:47 |
2,841.98 |
2,841.98 |
2,841.52 |
2,841.87 |
0.0K |
| 13:48 |
2,841.73 |
2,841.93 |
2,841.60 |
2,841.93 |
0.0K |
| 13:49 |
2,841.68 |
2,841.68 |
2,841.43 |
2,841.43 |
0.0K |
| 13:50 |
2,841.36 |
2,841.71 |
2,841.36 |
2,841.71 |
0.0K |
| 13:51 |
2,841.56 |
2,842.61 |
2,841.56 |
2,842.30 |
0.0K |
| 13:52 |
2,842.27 |
2,843.71 |
2,842.27 |
2,843.71 |
0.0K |
| 13:53 |
2,843.62 |
2,843.62 |
2,843.28 |
2,843.49 |
0.0K |
| 13:54 |
2,843.36 |
2,843.36 |
2,842.51 |
2,842.51 |
0.0K |
| 13:55 |
2,842.54 |
2,842.95 |
2,842.54 |
2,842.95 |
0.0K |
| 13:56 |
2,842.60 |
2,842.89 |
2,842.03 |
2,842.03 |
0.0K |
| 13:57 |
2,842.37 |
2,842.44 |
2,841.97 |
2,841.97 |
0.0K |
| 13:58 |
2,841.83 |
2,842.20 |
2,841.83 |
2,842.20 |
0.0K |
| 13:59 |
2,842.06 |
2,842.63 |
2,841.81 |
2,842.63 |
0.0K |
| 14:00 |
2,842.36 |
2,842.36 |
2,841.91 |
2,842.34 |
0.0K |
| 14:01 |
2,842.28 |
2,842.28 |
2,841.44 |
2,841.44 |
0.0K |
| 14:02 |
2,841.27 |
2,841.27 |
2,840.14 |
2,840.51 |
0.0K |
| 14:03 |
2,840.44 |
2,840.44 |
2,840.00 |
2,840.00 |
0.0K |
| 14:04 |
2,839.57 |
2,839.80 |
2,839.42 |
2,839.68 |
0.0K |
| 14:05 |
2,839.42 |
2,839.82 |
2,839.42 |
2,839.59 |
0.0K |
| 14:06 |
2,839.79 |
2,839.79 |
2,839.04 |
2,839.38 |
0.0K |
| 14:07 |
2,839.98 |
2,840.70 |
2,839.98 |
2,840.70 |
0.0K |
| 14:08 |
2,840.74 |
2,840.82 |
2,840.41 |
2,840.82 |
0.0K |
| 14:09 |
2,840.58 |
2,840.69 |
2,840.46 |
2,840.69 |
0.0K |
| 14:10 |
2,840.73 |
2,842.73 |
2,840.73 |
2,842.54 |
0.0K |
| 14:11 |
2,842.64 |
2,842.64 |
2,841.58 |
2,841.58 |
0.0K |
| 14:12 |
2,841.53 |
2,841.53 |
2,841.01 |
2,841.01 |
0.0K |
| 14:13 |
2,840.98 |
2,841.54 |
2,840.98 |
2,841.54 |
0.0K |
| 14:14 |
2,841.55 |
2,841.55 |
2,841.04 |
2,841.04 |
0.0K |
| 14:15 |
2,840.91 |
2,841.08 |
2,840.80 |
2,840.80 |
0.0K |
| 14:16 |
2,841.12 |
2,841.12 |
2,839.94 |
2,840.14 |
0.0K |
| 14:17 |
2,840.07 |
2,840.17 |
2,839.98 |
2,840.17 |
0.0K |
| 14:18 |
2,840.81 |
2,840.81 |
2,839.78 |
2,839.78 |
0.0K |
| 14:19 |
2,839.79 |
2,839.79 |
2,838.81 |
2,838.81 |
0.0K |
| 14:20 |
2,839.21 |
2,839.21 |
2,838.96 |
2,839.09 |
0.0K |
| 14:21 |
2,838.86 |
2,839.03 |
2,838.84 |
2,838.84 |
0.0K |
| 14:22 |
2,838.54 |
2,838.59 |
2,838.43 |
2,838.48 |
0.0K |
| 14:23 |
2,838.65 |
2,838.81 |
2,838.62 |
2,838.66 |
0.0K |
| 14:24 |
2,838.95 |
2,839.66 |
2,838.95 |
2,839.66 |
0.0K |
| 14:25 |
2,839.71 |
2,839.71 |
2,838.49 |
2,838.49 |
0.0K |
| 14:26 |
2,839.43 |
2,839.43 |
2,838.37 |
2,838.37 |
0.0K |
| 14:27 |
2,838.57 |
2,838.57 |
2,837.39 |
2,837.39 |
0.0K |
| 14:28 |
2,837.52 |
2,837.53 |
2,837.18 |
2,837.53 |
0.0K |
| 14:29 |
2,837.13 |
2,837.75 |
2,837.13 |
2,837.75 |
0.0K |
| 14:30 |
2,837.69 |
2,837.69 |
2,837.43 |
2,837.58 |
0.0K |
| 14:31 |
2,837.20 |
2,837.20 |
2,836.81 |
2,836.87 |
0.0K |
| 14:32 |
2,837.03 |
2,838.82 |
2,837.03 |
2,838.82 |
0.0K |
| 14:33 |
2,838.36 |
2,838.36 |
2,837.74 |
2,837.94 |
0.0K |
| 14:34 |
2,838.27 |
2,838.57 |
2,838.11 |
2,838.11 |
0.0K |
| 14:35 |
2,837.88 |
2,838.10 |
2,837.68 |
2,838.10 |
0.0K |
| 14:36 |
2,838.29 |
2,839.26 |
2,838.29 |
2,839.26 |
0.0K |
| 14:37 |
2,838.89 |
2,838.89 |
2,837.67 |
2,837.67 |
0.0K |
| 14:38 |
2,837.55 |
2,838.56 |
2,837.38 |
2,838.56 |
0.0K |
| 14:39 |
2,838.83 |
2,838.83 |
2,838.42 |
2,838.43 |
0.0K |
| 14:40 |
2,838.21 |
2,839.18 |
2,838.17 |
2,839.18 |
0.0K |
| 14:41 |
2,839.19 |
2,839.54 |
2,839.07 |
2,839.25 |
0.0K |
| 14:42 |
2,840.23 |
2,841.34 |
2,840.23 |
2,841.34 |
0.0K |
| 14:43 |
2,842.12 |
2,842.12 |
2,841.64 |
2,841.97 |
0.0K |
| 14:44 |
2,842.05 |
2,842.05 |
2,841.13 |
2,841.13 |
0.0K |
| 14:45 |
2,841.12 |
2,842.11 |
2,841.12 |
2,842.11 |
0.0K |
| 14:46 |
2,842.33 |
2,843.09 |
2,842.33 |
2,843.02 |
0.0K |
| 14:47 |
2,843.86 |
2,843.86 |
2,842.89 |
2,843.27 |
0.0K |
| 14:48 |
2,843.07 |
2,846.01 |
2,843.07 |
2,846.01 |
0.0K |
| 14:49 |
2,847.28 |
2,847.30 |
2,846.56 |
2,846.56 |
0.0K |
| 14:50 |
2,846.40 |
2,847.49 |
2,846.40 |
2,847.49 |
0.0K |
| 14:51 |
2,847.89 |
2,848.92 |
2,847.70 |
2,848.92 |
0.0K |
| 14:52 |
2,848.98 |
2,849.51 |
2,848.98 |
2,849.11 |
0.0K |
| 14:53 |
2,849.57 |
2,849.57 |
2,847.92 |
2,847.92 |
0.0K |
| 14:54 |
2,847.66 |
2,847.66 |
2,847.29 |
2,847.62 |
0.0K |
| 14:55 |
2,847.17 |
2,847.17 |
2,844.83 |
2,844.83 |
0.0K |
| 14:56 |
2,844.03 |
2,844.51 |
2,843.89 |
2,844.51 |
0.0K |
| 14:57 |
2,844.60 |
2,845.29 |
2,843.85 |
2,843.85 |
0.0K |
| 14:58 |
2,843.04 |
2,843.04 |
2,842.09 |
2,842.11 |
0.0K |
| 14:59 |
2,841.47 |
2,841.47 |
2,839.23 |
2,839.23 |
0.0K |
| 15:00 |
2,838.99 |
2,839.72 |
2,838.00 |
2,839.72 |
0.0K |
| 15:01 |
2,840.07 |
2,841.18 |
2,840.07 |
2,840.56 |
0.0K |
| 15:02 |
2,840.64 |
2,841.01 |
2,839.83 |
2,839.83 |
0.0K |
| 15:03 |
2,839.72 |
2,840.80 |
2,839.72 |
2,840.80 |
0.0K |
| 15:04 |
2,840.94 |
2,842.25 |
2,840.94 |
2,842.25 |
0.0K |
| 15:05 |
2,842.15 |
2,842.15 |
2,841.39 |
2,842.13 |
0.0K |
| 15:06 |
2,842.14 |
2,843.83 |
2,842.14 |
2,843.83 |
0.0K |
| 15:07 |
2,843.15 |
2,843.24 |
2,842.49 |
2,842.49 |
0.0K |
| 15:08 |
2,842.38 |
2,843.00 |
2,842.33 |
2,842.98 |
0.0K |
| 15:09 |
2,842.74 |
2,843.14 |
2,842.74 |
2,843.04 |
0.0K |
| 15:10 |
2,842.98 |
2,843.74 |
2,842.98 |
2,843.21 |
0.0K |
| 15:11 |
2,844.15 |
2,844.88 |
2,844.15 |
2,844.29 |
0.0K |
| 15:12 |
2,843.95 |
2,844.05 |
2,843.27 |
2,843.27 |
0.0K |
| 15:13 |
2,843.06 |
2,843.53 |
2,843.06 |
2,843.50 |
0.0K |
| 15:14 |
2,843.72 |
2,844.81 |
2,843.72 |
2,844.81 |
0.0K |
| 15:15 |
2,845.06 |
2,845.81 |
2,845.06 |
2,845.15 |
0.0K |
| 15:16 |
2,845.06 |
2,845.06 |
2,843.90 |
2,843.93 |
0.0K |
| 15:17 |
2,843.97 |
2,844.27 |
2,843.97 |
2,844.06 |
0.0K |
| 15:18 |
2,844.43 |
2,844.43 |
2,843.82 |
2,844.27 |
0.0K |
| 15:19 |
2,844.53 |
2,845.04 |
2,844.36 |
2,844.41 |
0.0K |
| 15:20 |
2,845.34 |
2,845.75 |
2,845.11 |
2,845.11 |
0.0K |
| 15:21 |
2,844.52 |
2,844.54 |
2,844.38 |
2,844.49 |
0.0K |
| 15:22 |
2,844.60 |
2,844.60 |
2,841.91 |
2,841.91 |
0.0K |
| 15:23 |
2,842.30 |
2,842.71 |
2,842.11 |
2,842.11 |
0.0K |
| 15:24 |
2,841.63 |
2,841.63 |
2,840.29 |
2,840.52 |
0.0K |
| 15:25 |
2,840.91 |
2,841.29 |
2,840.87 |
2,841.29 |
0.0K |
| 15:26 |
2,841.81 |
2,842.14 |
2,841.56 |
2,842.14 |
0.0K |
| 15:27 |
2,842.51 |
2,842.83 |
2,842.19 |
2,842.83 |
0.0K |
| 15:28 |
2,843.15 |
2,843.41 |
2,843.15 |
2,843.41 |
0.0K |
| 15:29 |
2,844.33 |
2,844.66 |
2,844.14 |
2,844.66 |
0.0K |
| 15:30 |
2,844.71 |
2,845.76 |
2,844.56 |
2,845.16 |
0.0K |
| 15:31 |
2,845.09 |
2,845.21 |
2,844.80 |
2,845.21 |
0.0K |
| 15:32 |
2,845.78 |
2,846.58 |
2,845.78 |
2,846.48 |
0.0K |
| 15:33 |
2,846.88 |
2,847.68 |
2,846.88 |
2,847.10 |
0.0K |
| 15:34 |
2,846.46 |
2,846.46 |
2,845.40 |
2,845.40 |
0.0K |
| 15:35 |
2,845.26 |
2,845.26 |
2,844.84 |
2,845.08 |
0.0K |
| 15:36 |
2,845.40 |
2,846.31 |
2,845.40 |
2,846.31 |
0.0K |
| 15:37 |
2,846.09 |
2,846.09 |
2,845.50 |
2,845.50 |
0.0K |
| 15:38 |
2,845.14 |
2,845.14 |
2,844.26 |
2,844.49 |
0.0K |
| 15:39 |
2,844.89 |
2,844.89 |
2,844.32 |
2,844.57 |
0.0K |
| 15:40 |
2,843.90 |
2,844.36 |
2,843.90 |
2,844.28 |
0.0K |
| 15:41 |
2,844.54 |
2,844.54 |
2,843.48 |
2,843.74 |
0.0K |
| 15:42 |
2,844.26 |
2,844.26 |
2,843.04 |
2,843.04 |
0.0K |
| 15:43 |
2,842.06 |
2,842.65 |
2,842.06 |
2,842.65 |
0.0K |
| 15:44 |
2,842.93 |
2,842.98 |
2,841.91 |
2,841.91 |
0.0K |
| 15:45 |
2,842.21 |
2,842.97 |
2,842.21 |
2,842.97 |
0.0K |
| 15:46 |
2,842.78 |
2,842.78 |
2,841.76 |
2,842.24 |
0.0K |
| 15:47 |
2,842.69 |
2,843.14 |
2,842.69 |
2,843.11 |
0.0K |
| 15:48 |
2,843.11 |
2,844.17 |
2,843.11 |
2,844.17 |
0.0K |
| 15:49 |
2,844.22 |
2,844.77 |
2,844.22 |
2,844.77 |
0.0K |
| 15:50 |
2,844.81 |
2,844.98 |
2,844.16 |
2,844.74 |
0.0K |
| 15:51 |
2,845.95 |
2,846.32 |
2,845.95 |
2,846.15 |
0.0K |
| 15:52 |
2,846.12 |
2,846.12 |
2,844.90 |
2,844.90 |
0.0K |
| 15:53 |
2,844.81 |
2,844.81 |
2,844.44 |
2,844.78 |
0.0K |
| 15:54 |
2,844.88 |
2,845.66 |
2,844.88 |
2,845.30 |
0.0K |
| 15:55 |
2,845.93 |
2,845.97 |
2,844.85 |
2,845.71 |
0.0K |
| 15:56 |
2,845.91 |
2,846.42 |
2,845.84 |
2,845.84 |
0.0K |
| 15:57 |
2,845.56 |
2,845.56 |
2,844.45 |
2,844.57 |
0.0K |
| 15:58 |
2,844.92 |
2,844.95 |
2,844.53 |
2,844.53 |
0.0K |
| 15:59 |
2,844.68 |
2,844.68 |
2,844.01 |
2,844.41 |
0.0K |
| 16:00 |
2,844.61 |
2,844.75 |
2,844.61 |
2,844.75 |
0.0K |
| 16:01 |
2,844.70 |
2,844.70 |
2,844.70 |
2,844.70 |
0.0K |
| 16:02 |
2,844.93 |
2,844.97 |
2,844.93 |
2,844.97 |
0.0K |
| 16:03 |
2,844.88 |
2,844.98 |
2,844.88 |
2,844.94 |
0.0K |
| 16:04 |
2,844.67 |
2,844.67 |
2,844.66 |
2,844.66 |
0.0K |
| 16:05 |
2,844.66 |
2,844.83 |
2,844.62 |
2,844.83 |
0.0K |
| 16:06 |
2,844.83 |
2,844.83 |
2,844.77 |
2,844.77 |
0.0K |
| 16:07 |
2,844.77 |
2,844.93 |
2,844.69 |
2,844.93 |
0.0K |
| 16:08 |
2,844.93 |
2,844.96 |
2,844.89 |
2,844.89 |
0.0K |
| 16:09 |
2,844.94 |
2,845.04 |
2,844.94 |
2,845.04 |
0.0K |
| 16:10 |
2,845.06 |
2,845.07 |
2,845.03 |
2,845.03 |
0.0K |
| 16:11 |
2,845.11 |
2,845.11 |
2,845.10 |
2,845.10 |
0.0K |
| 16:12 |
2,845.10 |
2,845.11 |
2,845.09 |
2,845.10 |
0.0K |
| 16:13 |
2,845.04 |
2,845.11 |
2,845.02 |
2,845.06 |
0.0K |
| 16:14 |
2,845.03 |
2,845.08 |
2,845.03 |
2,845.08 |
0.0K |
| 16:15 |
2,845.07 |
2,845.07 |
2,845.07 |
2,845.07 |
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
|