| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,938.90 |
2,938.90 |
2,938.25 |
2,938.25 |
0.0K |
| 09:32 |
2,937.88 |
2,938.15 |
2,937.42 |
2,937.42 |
0.0K |
| 09:33 |
2,936.86 |
2,936.86 |
2,936.37 |
2,936.37 |
0.0K |
| 09:34 |
2,936.57 |
2,936.57 |
2,935.69 |
2,935.69 |
0.0K |
| 09:35 |
2,935.73 |
2,937.73 |
2,935.73 |
2,937.73 |
0.0K |
| 09:36 |
2,937.70 |
2,938.98 |
2,937.70 |
2,938.98 |
0.0K |
| 09:37 |
2,939.21 |
2,939.24 |
2,938.93 |
2,938.93 |
0.0K |
| 09:38 |
2,939.50 |
2,939.50 |
2,939.22 |
2,939.38 |
0.0K |
| 09:39 |
2,938.75 |
2,939.13 |
2,938.69 |
2,938.69 |
0.0K |
| 09:40 |
2,939.37 |
2,939.37 |
2,938.85 |
2,938.99 |
0.0K |
| 09:41 |
2,938.23 |
2,938.82 |
2,938.23 |
2,938.37 |
0.0K |
| 09:42 |
2,938.24 |
2,939.00 |
2,938.01 |
2,939.00 |
0.0K |
| 09:43 |
2,939.00 |
2,940.57 |
2,939.00 |
2,940.57 |
0.0K |
| 09:44 |
2,940.60 |
2,940.65 |
2,940.30 |
2,940.65 |
0.0K |
| 09:45 |
2,940.36 |
2,940.36 |
2,939.74 |
2,939.74 |
0.0K |
| 09:46 |
2,939.87 |
2,939.87 |
2,939.56 |
2,939.56 |
0.0K |
| 09:47 |
2,939.46 |
2,939.46 |
2,938.88 |
2,938.88 |
0.0K |
| 09:48 |
2,938.90 |
2,940.27 |
2,938.90 |
2,940.27 |
0.0K |
| 09:49 |
2,940.10 |
2,940.10 |
2,939.33 |
2,939.33 |
0.0K |
| 09:50 |
2,939.06 |
2,939.19 |
2,938.95 |
2,939.13 |
0.0K |
| 09:51 |
2,939.21 |
2,940.18 |
2,939.21 |
2,940.13 |
0.0K |
| 09:52 |
2,940.19 |
2,940.40 |
2,940.00 |
2,940.03 |
0.0K |
| 09:53 |
2,940.12 |
2,940.14 |
2,939.83 |
2,940.14 |
0.0K |
| 09:54 |
2,940.27 |
2,940.27 |
2,939.87 |
2,940.08 |
0.0K |
| 09:55 |
2,940.13 |
2,940.13 |
2,938.92 |
2,938.92 |
0.0K |
| 09:56 |
2,939.31 |
2,939.32 |
2,939.27 |
2,939.29 |
0.0K |
| 09:57 |
2,939.25 |
2,939.45 |
2,939.09 |
2,939.09 |
0.0K |
| 09:58 |
2,939.06 |
2,939.48 |
2,939.06 |
2,939.48 |
0.0K |
| 09:59 |
2,939.63 |
2,940.44 |
2,939.63 |
2,940.44 |
0.0K |
| 10:00 |
2,940.73 |
2,941.47 |
2,940.73 |
2,941.47 |
0.0K |
| 10:01 |
2,941.71 |
2,941.71 |
2,941.48 |
2,941.56 |
0.0K |
| 10:02 |
2,941.57 |
2,942.30 |
2,941.57 |
2,942.06 |
0.0K |
| 10:03 |
2,942.09 |
2,942.09 |
2,940.54 |
2,940.54 |
0.0K |
| 10:04 |
2,940.23 |
2,941.01 |
2,939.96 |
2,941.01 |
0.0K |
| 10:05 |
2,941.30 |
2,941.30 |
2,940.37 |
2,940.37 |
0.0K |
| 10:06 |
2,940.41 |
2,941.24 |
2,940.41 |
2,941.24 |
0.0K |
| 10:07 |
2,941.49 |
2,942.10 |
2,941.49 |
2,942.10 |
0.0K |
| 10:08 |
2,942.14 |
2,942.14 |
2,941.79 |
2,941.99 |
0.0K |
| 10:09 |
2,941.80 |
2,941.96 |
2,941.80 |
2,941.89 |
0.0K |
| 10:10 |
2,941.95 |
2,942.27 |
2,941.95 |
2,942.27 |
0.0K |
| 10:11 |
2,942.71 |
2,942.94 |
2,942.21 |
2,942.21 |
0.0K |
| 10:12 |
2,942.12 |
2,942.12 |
2,941.91 |
2,942.07 |
0.0K |
| 10:13 |
2,942.12 |
2,942.72 |
2,942.02 |
2,942.72 |
0.0K |
| 10:14 |
2,943.00 |
2,943.44 |
2,943.00 |
2,943.44 |
0.0K |
| 10:15 |
2,943.49 |
2,943.65 |
2,943.16 |
2,943.16 |
0.0K |
| 10:16 |
2,942.96 |
2,942.96 |
2,941.78 |
2,941.78 |
0.0K |
| 10:17 |
2,941.83 |
2,941.83 |
2,941.59 |
2,941.70 |
0.0K |
| 10:18 |
2,942.01 |
2,942.18 |
2,941.95 |
2,941.95 |
0.0K |
| 10:19 |
2,942.22 |
2,942.25 |
2,941.82 |
2,941.82 |
0.0K |
| 10:20 |
2,941.63 |
2,941.63 |
2,941.27 |
2,941.55 |
0.0K |
| 10:21 |
2,941.38 |
2,941.82 |
2,941.38 |
2,941.82 |
0.0K |
| 10:22 |
2,941.85 |
2,942.44 |
2,941.85 |
2,942.44 |
0.0K |
| 10:23 |
2,942.59 |
2,943.12 |
2,942.59 |
2,943.00 |
0.0K |
| 10:24 |
2,943.32 |
2,943.84 |
2,943.32 |
2,943.73 |
0.0K |
| 10:25 |
2,943.91 |
2,944.22 |
2,943.91 |
2,944.22 |
0.0K |
| 10:26 |
2,944.13 |
2,944.36 |
2,944.13 |
2,944.31 |
0.0K |
| 10:27 |
2,944.41 |
2,944.41 |
2,944.11 |
2,944.24 |
0.0K |
| 10:28 |
2,944.39 |
2,944.39 |
2,944.33 |
2,944.39 |
0.0K |
| 10:29 |
2,944.65 |
2,944.84 |
2,944.61 |
2,944.84 |
0.0K |
| 10:30 |
2,944.83 |
2,944.83 |
2,944.39 |
2,944.55 |
0.0K |
| 10:31 |
2,944.88 |
2,945.48 |
2,944.88 |
2,945.48 |
0.0K |
| 10:32 |
2,945.37 |
2,945.37 |
2,945.11 |
2,945.23 |
0.0K |
| 10:33 |
2,945.22 |
2,945.22 |
2,944.80 |
2,944.86 |
0.0K |
| 10:34 |
2,945.03 |
2,945.03 |
2,944.77 |
2,945.03 |
0.0K |
| 10:35 |
2,945.01 |
2,945.01 |
2,944.23 |
2,944.23 |
0.0K |
| 10:36 |
2,944.38 |
2,944.50 |
2,944.06 |
2,944.06 |
0.0K |
| 10:37 |
2,943.68 |
2,943.77 |
2,943.50 |
2,943.57 |
0.0K |
| 10:38 |
2,943.83 |
2,944.19 |
2,943.81 |
2,944.00 |
0.0K |
| 10:39 |
2,943.77 |
2,944.11 |
2,943.77 |
2,943.84 |
0.0K |
| 10:40 |
2,943.85 |
2,944.00 |
2,943.85 |
2,944.00 |
0.0K |
| 10:41 |
2,944.00 |
2,944.00 |
2,943.84 |
2,943.84 |
0.0K |
| 10:42 |
2,943.52 |
2,943.52 |
2,943.27 |
2,943.44 |
0.0K |
| 10:43 |
2,943.49 |
2,943.49 |
2,943.22 |
2,943.37 |
0.0K |
| 10:44 |
2,943.06 |
2,943.65 |
2,943.06 |
2,943.65 |
0.0K |
| 10:45 |
2,943.55 |
2,943.88 |
2,943.55 |
2,943.71 |
0.0K |
| 10:46 |
2,943.89 |
2,944.35 |
2,943.85 |
2,944.35 |
0.0K |
| 10:47 |
2,944.54 |
2,944.54 |
2,943.89 |
2,943.89 |
0.0K |
| 10:48 |
2,943.55 |
2,943.82 |
2,943.55 |
2,943.77 |
0.0K |
| 10:49 |
2,943.75 |
2,943.75 |
2,943.49 |
2,943.49 |
0.0K |
| 10:50 |
2,943.61 |
2,944.38 |
2,943.61 |
2,944.38 |
0.0K |
| 10:51 |
2,944.45 |
2,944.76 |
2,944.44 |
2,944.76 |
0.0K |
| 10:52 |
2,944.73 |
2,944.95 |
2,944.73 |
2,944.91 |
0.0K |
| 10:53 |
2,944.71 |
2,944.80 |
2,944.71 |
2,944.80 |
0.0K |
| 10:54 |
2,945.01 |
2,945.35 |
2,945.01 |
2,945.11 |
0.0K |
| 10:55 |
2,944.99 |
2,945.04 |
2,944.81 |
2,945.04 |
0.0K |
| 10:56 |
2,945.19 |
2,945.35 |
2,945.19 |
2,945.34 |
0.0K |
| 10:57 |
2,945.21 |
2,945.29 |
2,945.15 |
2,945.29 |
0.0K |
| 10:58 |
2,945.32 |
2,945.51 |
2,945.32 |
2,945.51 |
0.0K |
| 10:59 |
2,945.64 |
2,945.64 |
2,945.59 |
2,945.62 |
0.0K |
| 11:00 |
2,945.67 |
2,945.67 |
2,945.30 |
2,945.30 |
0.0K |
| 11:01 |
2,945.17 |
2,945.65 |
2,945.06 |
2,945.65 |
0.0K |
| 11:02 |
2,945.79 |
2,945.81 |
2,945.66 |
2,945.72 |
0.0K |
| 11:03 |
2,945.74 |
2,945.76 |
2,945.56 |
2,945.63 |
0.0K |
| 11:04 |
2,945.37 |
2,945.37 |
2,945.23 |
2,945.28 |
0.0K |
| 11:05 |
2,945.30 |
2,945.58 |
2,945.28 |
2,945.58 |
0.0K |
| 11:06 |
2,945.74 |
2,945.74 |
2,945.49 |
2,945.59 |
0.0K |
| 11:07 |
2,945.41 |
2,945.55 |
2,945.28 |
2,945.28 |
0.0K |
| 11:08 |
2,945.44 |
2,945.44 |
2,944.77 |
2,944.77 |
0.0K |
| 11:09 |
2,944.89 |
2,944.93 |
2,944.69 |
2,944.93 |
0.0K |
| 11:10 |
2,944.99 |
2,945.01 |
2,944.90 |
2,944.90 |
0.0K |
| 11:11 |
2,944.96 |
2,945.00 |
2,944.46 |
2,944.46 |
0.0K |
| 11:12 |
2,944.16 |
2,944.16 |
2,943.63 |
2,943.63 |
0.0K |
| 11:13 |
2,943.48 |
2,943.61 |
2,943.43 |
2,943.61 |
0.0K |
| 11:14 |
2,943.58 |
2,943.62 |
2,943.54 |
2,943.55 |
0.0K |
| 11:15 |
2,943.48 |
2,943.48 |
2,942.74 |
2,942.74 |
0.0K |
| 11:16 |
2,942.65 |
2,942.65 |
2,941.71 |
2,941.71 |
0.0K |
| 11:17 |
2,941.51 |
2,942.16 |
2,941.51 |
2,942.16 |
0.0K |
| 11:18 |
2,942.37 |
2,942.76 |
2,942.37 |
2,942.76 |
0.0K |
| 11:19 |
2,942.71 |
2,942.90 |
2,942.71 |
2,942.90 |
0.0K |
| 11:20 |
2,942.64 |
2,943.02 |
2,942.64 |
2,943.02 |
0.0K |
| 11:21 |
2,943.24 |
2,943.66 |
2,943.21 |
2,943.66 |
0.0K |
| 11:22 |
2,943.57 |
2,943.57 |
2,942.84 |
2,942.84 |
0.0K |
| 11:23 |
2,942.93 |
2,942.96 |
2,942.90 |
2,942.96 |
0.0K |
| 11:24 |
2,942.93 |
2,942.99 |
2,942.68 |
2,942.68 |
0.0K |
| 11:25 |
2,942.51 |
2,942.63 |
2,942.51 |
2,942.57 |
0.0K |
| 11:26 |
2,942.45 |
2,942.49 |
2,942.02 |
2,942.02 |
0.0K |
| 11:27 |
2,941.84 |
2,941.99 |
2,941.84 |
2,941.94 |
0.0K |
| 11:28 |
2,941.90 |
2,941.90 |
2,941.51 |
2,941.51 |
0.0K |
| 11:29 |
2,941.10 |
2,941.10 |
2,940.97 |
2,940.97 |
0.0K |
| 11:30 |
2,940.97 |
2,940.97 |
2,940.59 |
2,940.59 |
0.0K |
| 11:31 |
2,940.88 |
2,941.10 |
2,940.88 |
2,941.10 |
0.0K |
| 11:32 |
2,941.49 |
2,942.12 |
2,941.49 |
2,942.12 |
0.0K |
| 11:33 |
2,942.11 |
2,942.30 |
2,942.11 |
2,942.12 |
0.0K |
| 11:34 |
2,942.23 |
2,942.54 |
2,942.23 |
2,942.54 |
0.0K |
| 11:35 |
2,942.59 |
2,942.72 |
2,942.45 |
2,942.72 |
0.0K |
| 11:36 |
2,942.68 |
2,943.23 |
2,942.68 |
2,943.22 |
0.0K |
| 11:37 |
2,943.11 |
2,943.51 |
2,943.11 |
2,943.51 |
0.0K |
| 11:38 |
2,943.31 |
2,943.55 |
2,943.27 |
2,943.27 |
0.0K |
| 11:39 |
2,943.38 |
2,943.38 |
2,943.25 |
2,943.25 |
0.0K |
| 11:40 |
2,943.17 |
2,943.92 |
2,943.11 |
2,943.92 |
0.0K |
| 11:41 |
2,944.02 |
2,944.02 |
2,943.84 |
2,943.91 |
0.0K |
| 11:42 |
2,943.90 |
2,943.93 |
2,943.81 |
2,943.93 |
0.0K |
| 11:43 |
2,943.92 |
2,943.96 |
2,943.87 |
2,943.93 |
0.0K |
| 11:44 |
2,943.84 |
2,943.85 |
2,943.81 |
2,943.85 |
0.0K |
| 11:45 |
2,943.79 |
2,943.80 |
2,943.74 |
2,943.74 |
0.0K |
| 11:46 |
2,943.53 |
2,943.62 |
2,943.41 |
2,943.41 |
0.0K |
| 11:47 |
2,943.55 |
2,943.70 |
2,943.55 |
2,943.70 |
0.0K |
| 11:48 |
2,944.06 |
2,944.19 |
2,944.06 |
2,944.17 |
0.0K |
| 11:49 |
2,944.30 |
2,944.30 |
2,944.11 |
2,944.11 |
0.0K |
| 11:50 |
2,944.10 |
2,944.16 |
2,943.93 |
2,943.93 |
0.0K |
| 11:51 |
2,943.81 |
2,943.81 |
2,943.35 |
2,943.35 |
0.0K |
| 11:52 |
2,943.39 |
2,943.76 |
2,943.39 |
2,943.76 |
0.0K |
| 11:53 |
2,944.08 |
2,944.08 |
2,943.76 |
2,943.76 |
0.0K |
| 11:54 |
2,943.69 |
2,943.95 |
2,943.69 |
2,943.95 |
0.0K |
| 11:55 |
2,943.96 |
2,943.96 |
2,943.80 |
2,943.80 |
0.0K |
| 11:56 |
2,943.69 |
2,943.69 |
2,943.48 |
2,943.49 |
0.0K |
| 11:57 |
2,943.45 |
2,943.45 |
2,942.88 |
2,943.07 |
0.0K |
| 11:58 |
2,943.23 |
2,943.27 |
2,943.16 |
2,943.27 |
0.0K |
| 11:59 |
2,943.29 |
2,943.56 |
2,943.00 |
2,943.00 |
0.0K |
| 12:00 |
2,943.02 |
2,943.07 |
2,942.77 |
2,942.80 |
0.0K |
| 12:01 |
2,942.95 |
2,943.25 |
2,942.95 |
2,943.25 |
0.0K |
| 12:02 |
2,943.02 |
2,943.02 |
2,942.73 |
2,942.73 |
0.0K |
| 12:03 |
2,942.58 |
2,942.58 |
2,942.48 |
2,942.48 |
0.0K |
| 12:04 |
2,942.29 |
2,942.29 |
2,942.23 |
2,942.23 |
0.0K |
| 12:05 |
2,942.13 |
2,942.14 |
2,941.87 |
2,941.87 |
0.0K |
| 12:06 |
2,942.08 |
2,942.17 |
2,942.02 |
2,942.02 |
0.0K |
| 12:07 |
2,942.20 |
2,942.53 |
2,942.20 |
2,942.53 |
0.0K |
| 12:08 |
2,942.65 |
2,942.65 |
2,942.16 |
2,942.16 |
0.0K |
| 12:09 |
2,942.03 |
2,942.08 |
2,941.94 |
2,942.08 |
0.0K |
| 12:10 |
2,942.19 |
2,942.53 |
2,942.19 |
2,942.53 |
0.0K |
| 12:11 |
2,942.74 |
2,942.88 |
2,942.74 |
2,942.79 |
0.0K |
| 12:12 |
2,942.75 |
2,943.35 |
2,942.75 |
2,943.35 |
0.0K |
| 12:13 |
2,943.49 |
2,943.52 |
2,943.43 |
2,943.44 |
0.0K |
| 12:14 |
2,943.46 |
2,943.54 |
2,943.35 |
2,943.54 |
0.0K |
| 12:15 |
2,943.61 |
2,943.61 |
2,943.45 |
2,943.48 |
0.0K |
| 12:16 |
2,943.40 |
2,943.66 |
2,943.34 |
2,943.66 |
0.0K |
| 12:17 |
2,943.66 |
2,944.11 |
2,943.66 |
2,944.11 |
0.0K |
| 12:18 |
2,944.14 |
2,944.22 |
2,944.10 |
2,944.10 |
0.0K |
| 12:19 |
2,944.11 |
2,944.43 |
2,944.11 |
2,944.43 |
0.0K |
| 12:20 |
2,944.47 |
2,944.51 |
2,944.47 |
2,944.50 |
0.0K |
| 12:21 |
2,944.45 |
2,944.45 |
2,944.20 |
2,944.34 |
0.0K |
| 12:22 |
2,944.32 |
2,944.37 |
2,944.08 |
2,944.08 |
0.0K |
| 12:23 |
2,944.09 |
2,944.09 |
2,942.82 |
2,942.82 |
0.0K |
| 12:24 |
2,942.31 |
2,942.35 |
2,941.97 |
2,942.31 |
0.0K |
| 12:25 |
2,942.39 |
2,942.89 |
2,942.35 |
2,942.68 |
0.0K |
| 12:26 |
2,942.65 |
2,942.76 |
2,942.65 |
2,942.76 |
0.0K |
| 12:27 |
2,942.86 |
2,942.86 |
2,942.64 |
2,942.64 |
0.0K |
| 12:28 |
2,942.47 |
2,942.96 |
2,942.47 |
2,942.96 |
0.0K |
| 12:29 |
2,942.92 |
2,942.92 |
2,942.64 |
2,942.64 |
0.0K |
| 12:30 |
2,942.62 |
2,942.62 |
2,942.43 |
2,942.43 |
0.0K |
| 12:31 |
2,942.07 |
2,942.07 |
2,941.82 |
2,941.82 |
0.0K |
| 12:32 |
2,942.04 |
2,942.35 |
2,942.04 |
2,942.32 |
0.0K |
| 12:33 |
2,942.23 |
2,942.29 |
2,942.18 |
2,942.18 |
0.0K |
| 12:34 |
2,942.19 |
2,942.19 |
2,941.80 |
2,941.80 |
0.0K |
| 12:35 |
2,942.04 |
2,942.05 |
2,941.97 |
2,941.97 |
0.0K |
| 12:36 |
2,941.83 |
2,941.97 |
2,941.64 |
2,941.64 |
0.0K |
| 12:37 |
2,941.64 |
2,941.94 |
2,941.56 |
2,941.94 |
0.0K |
| 12:38 |
2,942.04 |
2,942.25 |
2,942.04 |
2,942.24 |
0.0K |
| 12:39 |
2,942.14 |
2,942.14 |
2,942.03 |
2,942.09 |
0.0K |
| 12:40 |
2,942.08 |
2,942.16 |
2,942.07 |
2,942.16 |
0.0K |
| 12:41 |
2,941.97 |
2,941.97 |
2,941.64 |
2,941.85 |
0.0K |
| 12:42 |
2,941.81 |
2,941.83 |
2,941.18 |
2,941.18 |
0.0K |
| 12:43 |
2,940.74 |
2,940.74 |
2,940.27 |
2,940.36 |
0.0K |
| 12:44 |
2,939.86 |
2,939.86 |
2,939.24 |
2,939.29 |
0.0K |
| 12:45 |
2,939.18 |
2,940.00 |
2,939.18 |
2,940.00 |
0.0K |
| 12:46 |
2,939.82 |
2,939.82 |
2,938.88 |
2,938.88 |
0.0K |
| 12:47 |
2,938.67 |
2,938.67 |
2,938.58 |
2,938.58 |
0.0K |
| 12:48 |
2,938.80 |
2,939.08 |
2,938.68 |
2,938.68 |
0.0K |
| 12:49 |
2,938.36 |
2,938.36 |
2,938.04 |
2,938.04 |
0.0K |
| 12:50 |
2,937.99 |
2,937.99 |
2,937.48 |
2,937.48 |
0.0K |
| 12:51 |
2,937.53 |
2,938.51 |
2,937.53 |
2,938.51 |
0.0K |
| 12:52 |
2,938.32 |
2,938.63 |
2,938.32 |
2,938.63 |
0.0K |
| 12:53 |
2,938.79 |
2,939.46 |
2,938.79 |
2,939.46 |
0.0K |
| 12:54 |
2,939.62 |
2,939.62 |
2,939.22 |
2,939.22 |
0.0K |
| 12:55 |
2,939.17 |
2,939.17 |
2,938.72 |
2,938.72 |
0.0K |
| 12:56 |
2,938.67 |
2,938.67 |
2,938.31 |
2,938.33 |
0.0K |
| 12:57 |
2,938.16 |
2,938.16 |
2,937.95 |
2,938.08 |
0.0K |
| 12:58 |
2,937.86 |
2,937.86 |
2,937.06 |
2,937.14 |
0.0K |
| 12:59 |
2,937.22 |
2,937.45 |
2,937.05 |
2,937.05 |
0.0K |
| 13:00 |
2,936.80 |
2,937.54 |
2,936.80 |
2,937.54 |
0.0K |
| 13:01 |
2,937.71 |
2,937.71 |
2,937.47 |
2,937.56 |
0.0K |
| 13:02 |
2,937.66 |
2,938.21 |
2,937.66 |
2,938.00 |
0.0K |
| 13:03 |
2,937.90 |
2,937.90 |
2,937.68 |
2,937.68 |
0.0K |
| 13:04 |
2,937.52 |
2,937.54 |
2,937.35 |
2,937.45 |
0.0K |
| 13:05 |
2,937.46 |
2,937.64 |
2,937.46 |
2,937.64 |
0.0K |
| 13:06 |
2,937.55 |
2,937.66 |
2,937.44 |
2,937.44 |
0.0K |
| 13:07 |
2,937.47 |
2,937.47 |
2,936.75 |
2,936.75 |
0.0K |
| 13:08 |
2,937.11 |
2,937.11 |
2,936.84 |
2,936.84 |
0.0K |
| 13:09 |
2,937.03 |
2,937.03 |
2,936.97 |
2,937.00 |
0.0K |
| 13:10 |
2,936.89 |
2,936.89 |
2,936.53 |
2,936.53 |
0.0K |
| 13:11 |
2,936.73 |
2,936.73 |
2,936.39 |
2,936.39 |
0.0K |
| 13:12 |
2,936.50 |
2,936.90 |
2,936.50 |
2,936.67 |
0.0K |
| 13:13 |
2,936.81 |
2,936.81 |
2,936.67 |
2,936.67 |
0.0K |
| 13:14 |
2,936.59 |
2,936.71 |
2,936.44 |
2,936.71 |
0.0K |
| 13:15 |
2,936.92 |
2,937.27 |
2,936.92 |
2,937.21 |
0.0K |
| 13:16 |
2,937.41 |
2,937.68 |
2,935.22 |
2,935.22 |
0.0K |
| 13:17 |
2,935.34 |
2,936.11 |
2,935.34 |
2,936.11 |
0.0K |
| 13:18 |
2,936.10 |
2,936.10 |
2,935.91 |
2,935.91 |
0.0K |
| 13:19 |
2,935.70 |
2,935.70 |
2,934.97 |
2,934.97 |
0.0K |
| 13:20 |
2,934.82 |
2,935.13 |
2,934.82 |
2,934.98 |
0.0K |
| 13:21 |
2,934.80 |
2,935.25 |
2,934.45 |
2,934.45 |
0.0K |
| 13:22 |
2,934.50 |
2,935.05 |
2,934.50 |
2,935.05 |
0.0K |
| 13:23 |
2,935.09 |
2,935.35 |
2,935.05 |
2,935.05 |
0.0K |
| 13:24 |
2,934.72 |
2,934.80 |
2,934.68 |
2,934.68 |
0.0K |
| 13:25 |
2,934.64 |
2,935.08 |
2,934.64 |
2,935.08 |
0.0K |
| 13:26 |
2,935.32 |
2,935.67 |
2,935.32 |
2,935.41 |
0.0K |
| 13:27 |
2,935.88 |
2,937.20 |
2,935.88 |
2,937.20 |
0.0K |
| 13:28 |
2,937.19 |
2,937.19 |
2,936.88 |
2,936.88 |
0.0K |
| 13:29 |
2,936.75 |
2,938.24 |
2,936.75 |
2,938.24 |
0.0K |
| 13:30 |
2,938.34 |
2,938.96 |
2,937.96 |
2,938.96 |
0.0K |
| 13:31 |
2,938.78 |
2,938.83 |
2,938.70 |
2,938.70 |
0.0K |
| 13:32 |
2,938.85 |
2,938.85 |
2,938.30 |
2,938.30 |
0.0K |
| 13:33 |
2,938.27 |
2,938.31 |
2,938.05 |
2,938.05 |
0.0K |
| 13:34 |
2,938.12 |
2,939.08 |
2,938.12 |
2,939.08 |
0.0K |
| 13:35 |
2,939.31 |
2,939.51 |
2,939.31 |
2,939.51 |
0.0K |
| 13:36 |
2,939.43 |
2,939.69 |
2,939.43 |
2,939.69 |
0.0K |
| 13:37 |
2,939.78 |
2,940.17 |
2,939.78 |
2,940.17 |
0.0K |
| 13:38 |
2,940.30 |
2,940.30 |
2,940.03 |
2,940.17 |
0.0K |
| 13:39 |
2,940.04 |
2,940.38 |
2,940.04 |
2,940.38 |
0.0K |
| 13:40 |
2,940.32 |
2,941.19 |
2,940.32 |
2,940.91 |
0.0K |
| 13:41 |
2,940.33 |
2,940.33 |
2,939.93 |
2,939.93 |
0.0K |
| 13:42 |
2,939.97 |
2,939.97 |
2,939.53 |
2,939.53 |
0.0K |
| 13:43 |
2,939.51 |
2,939.72 |
2,939.43 |
2,939.54 |
0.0K |
| 13:44 |
2,939.40 |
2,940.18 |
2,939.40 |
2,940.18 |
0.0K |
| 13:45 |
2,940.30 |
2,940.44 |
2,940.23 |
2,940.44 |
0.0K |
| 13:46 |
2,940.22 |
2,940.22 |
2,939.91 |
2,939.91 |
0.0K |
| 13:47 |
2,940.27 |
2,940.27 |
2,940.01 |
2,940.01 |
0.0K |
| 13:48 |
2,940.04 |
2,940.08 |
2,939.69 |
2,939.69 |
0.0K |
| 13:49 |
2,939.60 |
2,939.84 |
2,939.60 |
2,939.75 |
0.0K |
| 13:50 |
2,939.86 |
2,939.89 |
2,939.68 |
2,939.73 |
0.0K |
| 13:51 |
2,939.88 |
2,940.04 |
2,939.81 |
2,940.04 |
0.0K |
| 13:52 |
2,939.99 |
2,940.52 |
2,939.99 |
2,940.52 |
0.0K |
| 13:53 |
2,940.45 |
2,940.49 |
2,940.19 |
2,940.19 |
0.0K |
| 13:54 |
2,940.14 |
2,940.26 |
2,939.89 |
2,939.89 |
0.0K |
| 13:55 |
2,939.80 |
2,939.80 |
2,939.08 |
2,939.08 |
0.0K |
| 13:56 |
2,938.88 |
2,939.04 |
2,938.17 |
2,938.17 |
0.0K |
| 13:57 |
2,937.82 |
2,937.94 |
2,937.76 |
2,937.76 |
0.0K |
| 13:58 |
2,937.44 |
2,937.44 |
2,936.83 |
2,936.86 |
0.0K |
| 13:59 |
2,936.68 |
2,936.75 |
2,936.34 |
2,936.34 |
0.0K |
| 14:00 |
2,936.33 |
2,937.07 |
2,936.33 |
2,937.07 |
0.0K |
| 14:01 |
2,937.49 |
2,938.24 |
2,937.49 |
2,938.24 |
0.0K |
| 14:02 |
2,938.14 |
2,938.14 |
2,937.60 |
2,938.00 |
0.0K |
| 14:03 |
2,938.17 |
2,938.17 |
2,937.68 |
2,937.68 |
0.0K |
| 14:04 |
2,937.30 |
2,937.41 |
2,937.30 |
2,937.31 |
0.0K |
| 14:05 |
2,937.35 |
2,937.61 |
2,937.35 |
2,937.61 |
0.0K |
| 14:06 |
2,937.68 |
2,938.20 |
2,937.68 |
2,938.04 |
0.0K |
| 14:07 |
2,938.24 |
2,938.44 |
2,938.24 |
2,938.37 |
0.0K |
| 14:08 |
2,938.24 |
2,938.24 |
2,937.70 |
2,937.70 |
0.0K |
| 14:09 |
2,937.71 |
2,937.72 |
2,937.58 |
2,937.72 |
0.0K |
| 14:10 |
2,937.76 |
2,937.76 |
2,937.22 |
2,937.22 |
0.0K |
| 14:11 |
2,937.18 |
2,937.58 |
2,937.18 |
2,937.58 |
0.0K |
| 14:12 |
2,937.78 |
2,937.97 |
2,937.78 |
2,937.97 |
0.0K |
| 14:13 |
2,937.88 |
2,937.88 |
2,937.33 |
2,937.36 |
0.0K |
| 14:14 |
2,937.45 |
2,937.67 |
2,937.45 |
2,937.62 |
0.0K |
| 14:15 |
2,937.57 |
2,938.05 |
2,937.57 |
2,938.01 |
0.0K |
| 14:16 |
2,937.94 |
2,938.14 |
2,937.79 |
2,937.79 |
0.0K |
| 14:17 |
2,937.99 |
2,938.16 |
2,937.87 |
2,938.16 |
0.0K |
| 14:18 |
2,938.16 |
2,938.58 |
2,938.16 |
2,938.58 |
0.0K |
| 14:19 |
2,938.89 |
2,939.27 |
2,938.89 |
2,939.27 |
0.0K |
| 14:20 |
2,939.72 |
2,939.72 |
2,939.50 |
2,939.61 |
0.0K |
| 14:21 |
2,939.64 |
2,939.64 |
2,939.23 |
2,939.23 |
0.0K |
| 14:22 |
2,938.66 |
2,938.66 |
2,938.20 |
2,938.20 |
0.0K |
| 14:23 |
2,938.19 |
2,939.00 |
2,938.19 |
2,939.00 |
0.0K |
| 14:24 |
2,938.79 |
2,938.88 |
2,938.65 |
2,938.88 |
0.0K |
| 14:25 |
2,938.96 |
2,939.77 |
2,938.96 |
2,939.77 |
0.0K |
| 14:26 |
2,939.66 |
2,939.79 |
2,939.61 |
2,939.61 |
0.0K |
| 14:27 |
2,939.58 |
2,939.97 |
2,939.58 |
2,939.97 |
0.0K |
| 14:28 |
2,939.98 |
2,939.98 |
2,939.89 |
2,939.89 |
0.0K |
| 14:29 |
2,939.89 |
2,939.89 |
2,939.63 |
2,939.63 |
0.0K |
| 14:30 |
2,939.65 |
2,939.78 |
2,939.36 |
2,939.78 |
0.0K |
| 14:31 |
2,940.16 |
2,940.38 |
2,940.12 |
2,940.38 |
0.0K |
| 14:32 |
2,940.82 |
2,940.87 |
2,940.57 |
2,940.87 |
0.0K |
| 14:33 |
2,940.91 |
2,941.26 |
2,940.91 |
2,941.26 |
0.0K |
| 14:34 |
2,941.21 |
2,941.21 |
2,940.83 |
2,940.83 |
0.0K |
| 14:35 |
2,940.84 |
2,940.84 |
2,940.71 |
2,940.83 |
0.0K |
| 14:36 |
2,941.10 |
2,941.77 |
2,941.10 |
2,941.77 |
0.0K |
| 14:37 |
2,941.72 |
2,941.99 |
2,941.60 |
2,941.99 |
0.0K |
| 14:38 |
2,941.94 |
2,942.26 |
2,941.94 |
2,942.26 |
0.0K |
| 14:39 |
2,942.36 |
2,942.57 |
2,942.36 |
2,942.48 |
0.0K |
| 14:40 |
2,942.26 |
2,942.32 |
2,942.08 |
2,942.08 |
0.0K |
| 14:41 |
2,942.13 |
2,942.41 |
2,942.03 |
2,942.41 |
0.0K |
| 14:42 |
2,942.36 |
2,942.76 |
2,942.36 |
2,942.70 |
0.0K |
| 14:43 |
2,942.59 |
2,942.73 |
2,942.59 |
2,942.73 |
0.0K |
| 14:44 |
2,942.89 |
2,942.89 |
2,942.70 |
2,942.70 |
0.0K |
| 14:45 |
2,942.63 |
2,942.63 |
2,942.57 |
2,942.60 |
0.0K |
| 14:46 |
2,942.54 |
2,942.65 |
2,942.51 |
2,942.51 |
0.0K |
| 14:47 |
2,942.56 |
2,942.87 |
2,942.56 |
2,942.57 |
0.0K |
| 14:48 |
2,942.64 |
2,943.20 |
2,942.64 |
2,943.20 |
0.0K |
| 14:49 |
2,943.20 |
2,943.20 |
2,943.10 |
2,943.14 |
0.0K |
| 14:50 |
2,943.15 |
2,943.38 |
2,942.97 |
2,943.38 |
0.0K |
| 14:51 |
2,943.39 |
2,943.49 |
2,943.28 |
2,943.49 |
0.0K |
| 14:52 |
2,943.62 |
2,943.62 |
2,943.33 |
2,943.33 |
0.0K |
| 14:53 |
2,943.35 |
2,943.35 |
2,942.55 |
2,942.55 |
0.0K |
| 14:54 |
2,942.64 |
2,943.38 |
2,942.64 |
2,943.13 |
0.0K |
| 14:55 |
2,942.99 |
2,943.19 |
2,942.99 |
2,943.19 |
0.0K |
| 14:56 |
2,943.21 |
2,943.24 |
2,943.18 |
2,943.24 |
0.0K |
| 14:57 |
2,943.50 |
2,943.59 |
2,943.43 |
2,943.52 |
0.0K |
| 14:58 |
2,943.38 |
2,943.38 |
2,942.95 |
2,942.95 |
0.0K |
| 14:59 |
2,942.95 |
2,943.64 |
2,942.95 |
2,943.64 |
0.0K |
| 15:00 |
2,943.55 |
2,944.09 |
2,943.55 |
2,944.09 |
0.0K |
| 15:01 |
2,944.01 |
2,944.01 |
2,943.50 |
2,943.75 |
0.0K |
| 15:02 |
2,943.73 |
2,944.11 |
2,943.73 |
2,944.11 |
0.0K |
| 15:03 |
2,944.37 |
2,944.62 |
2,944.37 |
2,944.62 |
0.0K |
| 15:04 |
2,944.44 |
2,945.03 |
2,944.32 |
2,945.03 |
0.0K |
| 15:05 |
2,945.02 |
2,945.09 |
2,944.78 |
2,945.09 |
0.0K |
| 15:06 |
2,945.15 |
2,945.21 |
2,945.10 |
2,945.16 |
0.0K |
| 15:07 |
2,945.26 |
2,945.26 |
2,945.08 |
2,945.08 |
0.0K |
| 15:08 |
2,945.09 |
2,945.57 |
2,945.09 |
2,945.57 |
0.0K |
| 15:09 |
2,945.71 |
2,945.71 |
2,945.43 |
2,945.43 |
0.0K |
| 15:10 |
2,945.50 |
2,945.57 |
2,945.30 |
2,945.51 |
0.0K |
| 15:11 |
2,945.54 |
2,945.55 |
2,945.01 |
2,945.01 |
0.0K |
| 15:12 |
2,945.08 |
2,945.08 |
2,944.71 |
2,944.71 |
0.0K |
| 15:13 |
2,944.68 |
2,945.12 |
2,944.68 |
2,945.12 |
0.0K |
| 15:14 |
2,945.10 |
2,945.10 |
2,944.75 |
2,944.79 |
0.0K |
| 15:15 |
2,944.88 |
2,945.10 |
2,944.88 |
2,945.10 |
0.0K |
| 15:16 |
2,945.01 |
2,945.15 |
2,944.92 |
2,945.15 |
0.0K |
| 15:17 |
2,945.16 |
2,945.16 |
2,944.93 |
2,944.95 |
0.0K |
| 15:18 |
2,944.92 |
2,944.92 |
2,944.60 |
2,944.66 |
0.0K |
| 15:19 |
2,944.80 |
2,944.88 |
2,944.61 |
2,944.61 |
0.0K |
| 15:20 |
2,944.50 |
2,944.50 |
2,944.32 |
2,944.40 |
0.0K |
| 15:21 |
2,944.45 |
2,944.45 |
2,943.66 |
2,943.66 |
0.0K |
| 15:22 |
2,943.63 |
2,943.79 |
2,943.63 |
2,943.68 |
0.0K |
| 15:23 |
2,943.51 |
2,943.76 |
2,943.51 |
2,943.76 |
0.0K |
| 15:24 |
2,943.92 |
2,943.92 |
2,943.73 |
2,943.84 |
0.0K |
| 15:25 |
2,943.96 |
2,944.37 |
2,943.96 |
2,944.37 |
0.0K |
| 15:26 |
2,944.45 |
2,944.55 |
2,944.43 |
2,944.45 |
0.0K |
| 15:27 |
2,944.49 |
2,945.20 |
2,944.49 |
2,945.20 |
0.0K |
| 15:28 |
2,945.32 |
2,945.87 |
2,945.32 |
2,945.86 |
0.0K |
| 15:29 |
2,945.79 |
2,946.04 |
2,945.79 |
2,945.96 |
0.0K |
| 15:30 |
2,946.01 |
2,946.01 |
2,945.38 |
2,945.38 |
0.0K |
| 15:31 |
2,945.45 |
2,945.59 |
2,945.24 |
2,945.59 |
0.0K |
| 15:32 |
2,945.57 |
2,945.71 |
2,945.53 |
2,945.53 |
0.0K |
| 15:33 |
2,945.67 |
2,945.90 |
2,945.67 |
2,945.90 |
0.0K |
| 15:34 |
2,945.84 |
2,945.84 |
2,944.65 |
2,944.65 |
0.0K |
| 15:35 |
2,944.41 |
2,944.41 |
2,944.04 |
2,944.04 |
0.0K |
| 15:36 |
2,943.63 |
2,944.34 |
2,943.63 |
2,944.34 |
0.0K |
| 15:37 |
2,944.30 |
2,944.70 |
2,944.30 |
2,944.70 |
0.0K |
| 15:38 |
2,944.57 |
2,944.71 |
2,944.41 |
2,944.69 |
0.0K |
| 15:39 |
2,944.83 |
2,945.39 |
2,944.83 |
2,945.16 |
0.0K |
| 15:40 |
2,945.19 |
2,945.85 |
2,945.19 |
2,945.85 |
0.0K |
| 15:41 |
2,946.19 |
2,946.19 |
2,945.69 |
2,945.71 |
0.0K |
| 15:42 |
2,946.13 |
2,946.18 |
2,946.01 |
2,946.18 |
0.0K |
| 15:43 |
2,946.09 |
2,946.61 |
2,946.09 |
2,946.61 |
0.0K |
| 15:44 |
2,946.48 |
2,946.53 |
2,946.16 |
2,946.16 |
0.0K |
| 15:45 |
2,946.16 |
2,946.16 |
2,945.85 |
2,946.11 |
0.0K |
| 15:46 |
2,946.20 |
2,946.53 |
2,946.20 |
2,946.53 |
0.0K |
| 15:47 |
2,946.50 |
2,946.87 |
2,946.43 |
2,946.87 |
0.0K |
| 15:48 |
2,946.93 |
2,947.30 |
2,946.93 |
2,947.14 |
0.0K |
| 15:49 |
2,947.21 |
2,947.31 |
2,947.14 |
2,947.28 |
0.0K |
| 15:50 |
2,947.40 |
2,948.41 |
2,947.40 |
2,948.26 |
0.0K |
| 15:51 |
2,948.25 |
2,948.25 |
2,947.90 |
2,948.22 |
0.0K |
| 15:52 |
2,947.93 |
2,948.28 |
2,947.93 |
2,948.25 |
0.0K |
| 15:53 |
2,948.32 |
2,949.35 |
2,948.32 |
2,949.35 |
0.0K |
| 15:54 |
2,949.25 |
2,949.84 |
2,949.24 |
2,949.84 |
0.0K |
| 15:55 |
2,949.97 |
2,951.17 |
2,949.97 |
2,951.17 |
0.0K |
| 15:56 |
2,951.06 |
2,951.39 |
2,951.06 |
2,951.16 |
0.0K |
| 15:57 |
2,951.10 |
2,951.17 |
2,950.99 |
2,951.15 |
0.0K |
| 15:58 |
2,951.14 |
2,951.66 |
2,951.14 |
2,951.66 |
0.0K |
| 15:59 |
2,951.93 |
2,952.18 |
2,951.77 |
2,951.77 |
0.0K |
| 16:00 |
2,951.39 |
2,951.69 |
2,951.39 |
2,951.69 |
0.0K |
| 16:01 |
2,951.62 |
2,951.70 |
2,951.62 |
2,951.70 |
0.0K |
| 16:02 |
2,951.70 |
2,951.70 |
2,951.66 |
2,951.68 |
0.0K |
| 16:03 |
2,951.64 |
2,951.65 |
2,951.55 |
2,951.55 |
0.0K |
| 16:04 |
2,951.62 |
2,951.63 |
2,951.58 |
2,951.63 |
0.0K |
| 16:05 |
2,951.66 |
2,951.66 |
2,951.59 |
2,951.59 |
0.0K |
| 16:06 |
2,951.59 |
2,951.59 |
2,951.57 |
2,951.57 |
0.0K |
| 16:07 |
2,951.59 |
2,951.59 |
2,951.53 |
2,951.53 |
0.0K |
| 16:08 |
2,951.52 |
2,951.53 |
2,951.47 |
2,951.53 |
0.0K |
| 16:09 |
2,951.55 |
2,951.55 |
2,951.48 |
2,951.51 |
0.0K |
| 16:10 |
2,951.47 |
2,951.55 |
2,951.47 |
2,951.54 |
0.0K |
| 16:11 |
2,951.55 |
2,951.55 |
2,951.48 |
2,951.49 |
0.0K |
| 16:12 |
2,951.49 |
2,951.49 |
2,951.48 |
2,951.49 |
0.0K |
| 16:13 |
2,951.45 |
2,951.46 |
2,951.31 |
2,951.31 |
0.0K |
| 16:14 |
2,951.27 |
2,951.34 |
2,951.27 |
2,951.34 |
0.0K |
| 16:15 |
2,951.34 |
2,951.34 |
2,951.34 |
2,951.34 |
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
|