| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,928.51 |
2,929.03 |
2,927.85 |
2,927.85 |
0.0K |
| 09:32 |
2,927.27 |
2,927.27 |
2,926.63 |
2,926.63 |
0.0K |
| 09:33 |
2,925.94 |
2,925.94 |
2,925.47 |
2,925.91 |
0.0K |
| 09:34 |
2,925.86 |
2,926.68 |
2,925.86 |
2,926.50 |
0.0K |
| 09:35 |
2,926.47 |
2,926.92 |
2,926.47 |
2,926.92 |
0.0K |
| 09:36 |
2,926.62 |
2,928.31 |
2,926.62 |
2,928.31 |
0.0K |
| 09:37 |
2,927.97 |
2,928.52 |
2,927.97 |
2,928.48 |
0.0K |
| 09:38 |
2,928.56 |
2,929.44 |
2,928.56 |
2,929.44 |
0.0K |
| 09:39 |
2,929.57 |
2,929.57 |
2,928.96 |
2,928.96 |
0.0K |
| 09:40 |
2,928.35 |
2,929.37 |
2,928.35 |
2,928.78 |
0.0K |
| 09:41 |
2,928.96 |
2,928.96 |
2,927.44 |
2,927.44 |
0.0K |
| 09:42 |
2,928.45 |
2,928.45 |
2,926.93 |
2,926.93 |
0.0K |
| 09:43 |
2,926.50 |
2,926.50 |
2,925.40 |
2,925.40 |
0.0K |
| 09:44 |
2,925.70 |
2,927.22 |
2,925.70 |
2,926.77 |
0.0K |
| 09:45 |
2,927.15 |
2,927.15 |
2,926.66 |
2,926.93 |
0.0K |
| 09:46 |
2,926.51 |
2,927.93 |
2,926.51 |
2,927.93 |
0.0K |
| 09:47 |
2,927.82 |
2,928.20 |
2,927.82 |
2,927.89 |
0.0K |
| 09:48 |
2,928.27 |
2,929.44 |
2,927.98 |
2,928.47 |
0.0K |
| 09:49 |
2,928.36 |
2,928.36 |
2,927.52 |
2,927.52 |
0.0K |
| 09:50 |
2,926.79 |
2,926.79 |
2,925.01 |
2,925.01 |
0.0K |
| 09:51 |
2,925.39 |
2,925.39 |
2,924.94 |
2,925.06 |
0.0K |
| 09:52 |
2,925.51 |
2,925.88 |
2,925.03 |
2,925.03 |
0.0K |
| 09:53 |
2,925.19 |
2,925.19 |
2,923.69 |
2,923.69 |
0.0K |
| 09:54 |
2,924.17 |
2,924.17 |
2,923.79 |
2,924.04 |
0.0K |
| 09:55 |
2,924.32 |
2,925.77 |
2,924.32 |
2,924.95 |
0.0K |
| 09:56 |
2,924.68 |
2,925.39 |
2,924.68 |
2,925.39 |
0.0K |
| 09:57 |
2,924.95 |
2,924.95 |
2,924.65 |
2,924.78 |
0.0K |
| 09:58 |
2,924.83 |
2,924.83 |
2,924.73 |
2,924.74 |
0.0K |
| 09:59 |
2,924.59 |
2,924.59 |
2,923.01 |
2,923.01 |
0.0K |
| 10:00 |
2,922.07 |
2,922.07 |
2,920.17 |
2,920.59 |
0.0K |
| 10:01 |
2,920.93 |
2,922.32 |
2,920.93 |
2,921.45 |
0.0K |
| 10:02 |
2,922.09 |
2,922.09 |
2,921.67 |
2,921.67 |
0.0K |
| 10:03 |
2,921.32 |
2,921.32 |
2,920.59 |
2,920.59 |
0.0K |
| 10:04 |
2,921.13 |
2,921.96 |
2,921.13 |
2,921.96 |
0.0K |
| 10:05 |
2,921.56 |
2,922.62 |
2,921.54 |
2,921.93 |
0.0K |
| 10:06 |
2,921.81 |
2,921.81 |
2,921.32 |
2,921.40 |
0.0K |
| 10:07 |
2,920.80 |
2,920.80 |
2,920.09 |
2,920.09 |
0.0K |
| 10:08 |
2,919.82 |
2,920.00 |
2,919.62 |
2,920.00 |
0.0K |
| 10:09 |
2,920.40 |
2,920.71 |
2,920.08 |
2,920.15 |
0.0K |
| 10:10 |
2,919.97 |
2,919.97 |
2,919.33 |
2,919.47 |
0.0K |
| 10:11 |
2,919.01 |
2,919.30 |
2,918.96 |
2,919.30 |
0.0K |
| 10:12 |
2,919.30 |
2,920.51 |
2,919.30 |
2,920.23 |
0.0K |
| 10:13 |
2,920.16 |
2,920.64 |
2,920.16 |
2,920.44 |
0.0K |
| 10:14 |
2,920.52 |
2,921.00 |
2,919.97 |
2,919.97 |
0.0K |
| 10:15 |
2,920.05 |
2,920.09 |
2,919.21 |
2,919.21 |
0.0K |
| 10:16 |
2,919.43 |
2,919.53 |
2,917.95 |
2,917.95 |
0.0K |
| 10:17 |
2,918.11 |
2,918.11 |
2,917.31 |
2,917.31 |
0.0K |
| 10:18 |
2,917.54 |
2,917.54 |
2,916.32 |
2,916.32 |
0.0K |
| 10:19 |
2,916.12 |
2,916.15 |
2,915.81 |
2,915.81 |
0.0K |
| 10:20 |
2,915.87 |
2,916.33 |
2,915.48 |
2,916.15 |
0.0K |
| 10:21 |
2,916.58 |
2,916.58 |
2,915.71 |
2,915.72 |
0.0K |
| 10:22 |
2,915.58 |
2,916.08 |
2,914.58 |
2,916.08 |
0.0K |
| 10:23 |
2,916.09 |
2,917.03 |
2,916.09 |
2,916.61 |
0.0K |
| 10:24 |
2,916.76 |
2,917.42 |
2,916.16 |
2,917.42 |
0.0K |
| 10:25 |
2,917.31 |
2,917.37 |
2,916.90 |
2,917.20 |
0.0K |
| 10:26 |
2,917.44 |
2,917.53 |
2,917.10 |
2,917.53 |
0.0K |
| 10:27 |
2,918.17 |
2,919.60 |
2,918.17 |
2,919.60 |
0.0K |
| 10:28 |
2,920.39 |
2,920.70 |
2,920.36 |
2,920.70 |
0.0K |
| 10:29 |
2,920.60 |
2,920.99 |
2,920.47 |
2,920.47 |
0.0K |
| 10:30 |
2,920.67 |
2,920.99 |
2,919.99 |
2,920.99 |
0.0K |
| 10:31 |
2,921.20 |
2,921.95 |
2,921.20 |
2,921.95 |
0.0K |
| 10:32 |
2,921.88 |
2,921.99 |
2,921.71 |
2,921.71 |
0.0K |
| 10:33 |
2,922.06 |
2,923.29 |
2,921.93 |
2,923.29 |
0.0K |
| 10:34 |
2,923.53 |
2,923.53 |
2,922.59 |
2,922.59 |
0.0K |
| 10:35 |
2,922.86 |
2,923.25 |
2,922.86 |
2,923.25 |
0.0K |
| 10:36 |
2,923.26 |
2,923.26 |
2,922.54 |
2,922.54 |
0.0K |
| 10:37 |
2,922.34 |
2,922.76 |
2,922.01 |
2,922.76 |
0.0K |
| 10:38 |
2,922.67 |
2,922.67 |
2,921.72 |
2,921.92 |
0.0K |
| 10:39 |
2,922.36 |
2,922.36 |
2,921.07 |
2,921.07 |
0.0K |
| 10:40 |
2,921.18 |
2,921.18 |
2,920.61 |
2,920.61 |
0.0K |
| 10:41 |
2,920.61 |
2,922.30 |
2,920.61 |
2,922.18 |
0.0K |
| 10:42 |
2,922.37 |
2,922.37 |
2,920.97 |
2,920.97 |
0.0K |
| 10:43 |
2,921.34 |
2,921.34 |
2,920.54 |
2,920.54 |
0.0K |
| 10:44 |
2,920.62 |
2,921.87 |
2,920.62 |
2,921.82 |
0.0K |
| 10:45 |
2,922.09 |
2,922.86 |
2,921.82 |
2,922.86 |
0.0K |
| 10:46 |
2,922.85 |
2,922.85 |
2,920.98 |
2,920.98 |
0.0K |
| 10:47 |
2,920.63 |
2,920.84 |
2,919.76 |
2,920.02 |
0.0K |
| 10:48 |
2,920.33 |
2,922.03 |
2,920.33 |
2,921.68 |
0.0K |
| 10:49 |
2,922.05 |
2,922.29 |
2,922.05 |
2,922.29 |
0.0K |
| 10:50 |
2,921.99 |
2,921.99 |
2,921.37 |
2,921.37 |
0.0K |
| 10:51 |
2,920.77 |
2,920.92 |
2,919.78 |
2,919.78 |
0.0K |
| 10:52 |
2,919.85 |
2,919.98 |
2,919.74 |
2,919.74 |
0.0K |
| 10:53 |
2,919.83 |
2,919.91 |
2,919.17 |
2,919.34 |
0.0K |
| 10:54 |
2,919.22 |
2,919.58 |
2,919.22 |
2,919.58 |
0.0K |
| 10:55 |
2,919.59 |
2,919.59 |
2,919.02 |
2,919.13 |
0.0K |
| 10:56 |
2,919.32 |
2,919.85 |
2,919.32 |
2,919.72 |
0.0K |
| 10:57 |
2,919.63 |
2,919.63 |
2,919.41 |
2,919.41 |
0.0K |
| 10:58 |
2,919.55 |
2,919.55 |
2,919.26 |
2,919.26 |
0.0K |
| 10:59 |
2,919.60 |
2,920.11 |
2,919.60 |
2,920.11 |
0.0K |
| 11:00 |
2,920.26 |
2,920.76 |
2,920.06 |
2,920.74 |
0.0K |
| 11:01 |
2,921.06 |
2,921.06 |
2,919.74 |
2,919.90 |
0.0K |
| 11:02 |
2,919.50 |
2,919.65 |
2,919.09 |
2,919.09 |
0.0K |
| 11:03 |
2,919.68 |
2,920.67 |
2,919.68 |
2,920.67 |
0.0K |
| 11:04 |
2,920.82 |
2,920.82 |
2,919.67 |
2,919.67 |
0.0K |
| 11:05 |
2,919.71 |
2,919.71 |
2,919.45 |
2,919.45 |
0.0K |
| 11:06 |
2,919.59 |
2,919.59 |
2,918.98 |
2,918.98 |
0.0K |
| 11:07 |
2,919.22 |
2,919.23 |
2,918.96 |
2,918.96 |
0.0K |
| 11:08 |
2,918.79 |
2,918.79 |
2,917.15 |
2,917.15 |
0.0K |
| 11:09 |
2,917.17 |
2,917.17 |
2,916.92 |
2,916.92 |
0.0K |
| 11:10 |
2,916.91 |
2,917.19 |
2,916.91 |
2,917.11 |
0.0K |
| 11:11 |
2,917.40 |
2,918.75 |
2,917.40 |
2,918.75 |
0.0K |
| 11:12 |
2,918.86 |
2,919.59 |
2,918.80 |
2,919.59 |
0.0K |
| 11:13 |
2,920.16 |
2,920.72 |
2,920.16 |
2,920.30 |
0.0K |
| 11:14 |
2,920.97 |
2,921.09 |
2,920.78 |
2,920.94 |
0.0K |
| 11:15 |
2,921.52 |
2,921.97 |
2,921.32 |
2,921.97 |
0.0K |
| 11:16 |
2,922.05 |
2,922.40 |
2,921.91 |
2,922.40 |
0.0K |
| 11:17 |
2,921.95 |
2,921.95 |
2,921.38 |
2,921.38 |
0.0K |
| 11:18 |
2,921.19 |
2,921.19 |
2,920.65 |
2,920.65 |
0.0K |
| 11:19 |
2,920.59 |
2,920.59 |
2,919.86 |
2,919.86 |
0.0K |
| 11:20 |
2,919.63 |
2,920.75 |
2,919.63 |
2,920.75 |
0.0K |
| 11:21 |
2,920.39 |
2,920.72 |
2,920.39 |
2,920.41 |
0.0K |
| 11:22 |
2,920.40 |
2,920.40 |
2,920.02 |
2,920.02 |
0.0K |
| 11:23 |
2,920.25 |
2,920.25 |
2,919.46 |
2,919.46 |
0.0K |
| 11:24 |
2,918.90 |
2,919.22 |
2,918.90 |
2,919.13 |
0.0K |
| 11:25 |
2,919.20 |
2,919.20 |
2,917.89 |
2,917.89 |
0.0K |
| 11:26 |
2,918.16 |
2,918.93 |
2,918.16 |
2,918.93 |
0.0K |
| 11:27 |
2,918.96 |
2,918.96 |
2,918.26 |
2,918.26 |
0.0K |
| 11:28 |
2,918.53 |
2,918.72 |
2,918.44 |
2,918.72 |
0.0K |
| 11:29 |
2,918.29 |
2,918.29 |
2,917.21 |
2,917.25 |
0.0K |
| 11:30 |
2,918.49 |
2,920.51 |
2,918.49 |
2,920.00 |
0.0K |
| 11:31 |
2,919.62 |
2,919.62 |
2,919.30 |
2,919.44 |
0.0K |
| 11:32 |
2,919.27 |
2,920.00 |
2,919.21 |
2,919.95 |
0.0K |
| 11:33 |
2,920.22 |
2,920.22 |
2,919.92 |
2,919.92 |
0.0K |
| 11:34 |
2,919.80 |
2,919.89 |
2,919.60 |
2,919.72 |
0.0K |
| 11:35 |
2,919.41 |
2,919.41 |
2,918.90 |
2,918.90 |
0.0K |
| 11:36 |
2,919.41 |
2,920.60 |
2,919.41 |
2,920.18 |
0.0K |
| 11:37 |
2,919.95 |
2,920.20 |
2,919.95 |
2,920.19 |
0.0K |
| 11:38 |
2,920.67 |
2,920.67 |
2,919.37 |
2,919.37 |
0.0K |
| 11:39 |
2,919.39 |
2,919.93 |
2,919.39 |
2,919.62 |
0.0K |
| 11:40 |
2,919.61 |
2,921.08 |
2,919.61 |
2,920.78 |
0.0K |
| 11:41 |
2,920.65 |
2,920.81 |
2,920.63 |
2,920.66 |
0.0K |
| 11:42 |
2,920.83 |
2,921.50 |
2,920.83 |
2,921.36 |
0.0K |
| 11:43 |
2,921.88 |
2,922.66 |
2,921.88 |
2,922.50 |
0.0K |
| 11:44 |
2,922.34 |
2,922.67 |
2,922.12 |
2,922.67 |
0.0K |
| 11:45 |
2,922.55 |
2,923.01 |
2,922.55 |
2,923.01 |
0.0K |
| 11:46 |
2,923.01 |
2,923.17 |
2,922.76 |
2,922.76 |
0.0K |
| 11:47 |
2,922.58 |
2,922.86 |
2,922.58 |
2,922.83 |
0.0K |
| 11:48 |
2,922.87 |
2,923.00 |
2,922.17 |
2,922.24 |
0.0K |
| 11:49 |
2,922.43 |
2,923.53 |
2,922.39 |
2,923.53 |
0.0K |
| 11:50 |
2,924.00 |
2,924.04 |
2,923.66 |
2,924.04 |
0.0K |
| 11:51 |
2,924.21 |
2,924.21 |
2,923.09 |
2,923.09 |
0.0K |
| 11:52 |
2,923.20 |
2,923.20 |
2,922.86 |
2,923.09 |
0.0K |
| 11:53 |
2,923.43 |
2,924.63 |
2,923.43 |
2,924.63 |
0.0K |
| 11:54 |
2,924.84 |
2,924.84 |
2,924.66 |
2,924.66 |
0.0K |
| 11:55 |
2,924.56 |
2,924.91 |
2,924.32 |
2,924.91 |
0.0K |
| 11:56 |
2,924.91 |
2,925.11 |
2,924.91 |
2,925.11 |
0.0K |
| 11:57 |
2,925.47 |
2,925.55 |
2,925.40 |
2,925.40 |
0.0K |
| 11:58 |
2,925.50 |
2,925.77 |
2,925.42 |
2,925.77 |
0.0K |
| 11:59 |
2,925.86 |
2,925.86 |
2,924.75 |
2,924.86 |
0.0K |
| 12:00 |
2,924.81 |
2,924.97 |
2,924.61 |
2,924.61 |
0.0K |
| 12:01 |
2,924.64 |
2,924.64 |
2,924.20 |
2,924.53 |
0.0K |
| 12:02 |
2,924.46 |
2,924.93 |
2,924.46 |
2,924.93 |
0.0K |
| 12:03 |
2,924.89 |
2,924.90 |
2,924.82 |
2,924.88 |
0.0K |
| 12:04 |
2,924.89 |
2,925.91 |
2,924.89 |
2,925.91 |
0.0K |
| 12:05 |
2,925.79 |
2,925.79 |
2,925.26 |
2,925.26 |
0.0K |
| 12:06 |
2,925.45 |
2,925.45 |
2,924.91 |
2,924.97 |
0.0K |
| 12:07 |
2,924.91 |
2,924.91 |
2,924.23 |
2,924.23 |
0.0K |
| 12:08 |
2,924.11 |
2,924.11 |
2,923.86 |
2,923.92 |
0.0K |
| 12:09 |
2,924.41 |
2,924.63 |
2,924.41 |
2,924.41 |
0.0K |
| 12:10 |
2,924.32 |
2,925.22 |
2,924.32 |
2,925.22 |
0.0K |
| 12:11 |
2,925.49 |
2,925.87 |
2,925.49 |
2,925.87 |
0.0K |
| 12:12 |
2,926.30 |
2,926.30 |
2,925.85 |
2,925.94 |
0.0K |
| 12:13 |
2,925.88 |
2,925.88 |
2,925.38 |
2,925.46 |
0.0K |
| 12:14 |
2,925.24 |
2,925.47 |
2,925.24 |
2,925.47 |
0.0K |
| 12:15 |
2,925.46 |
2,926.13 |
2,925.21 |
2,926.13 |
0.0K |
| 12:16 |
2,926.20 |
2,926.46 |
2,926.20 |
2,926.46 |
0.0K |
| 12:17 |
2,926.44 |
2,926.86 |
2,926.27 |
2,926.27 |
0.0K |
| 12:18 |
2,926.34 |
2,926.60 |
2,926.34 |
2,926.51 |
0.0K |
| 12:19 |
2,926.48 |
2,926.53 |
2,926.32 |
2,926.32 |
0.0K |
| 12:20 |
2,926.76 |
2,927.15 |
2,926.70 |
2,927.11 |
0.0K |
| 12:21 |
2,926.87 |
2,928.01 |
2,926.87 |
2,928.01 |
0.0K |
| 12:22 |
2,928.36 |
2,928.71 |
2,928.36 |
2,928.36 |
0.0K |
| 12:23 |
2,928.15 |
2,928.39 |
2,928.07 |
2,928.39 |
0.0K |
| 12:24 |
2,928.15 |
2,928.17 |
2,927.64 |
2,927.79 |
0.0K |
| 12:25 |
2,927.94 |
2,928.37 |
2,927.94 |
2,928.37 |
0.0K |
| 12:26 |
2,928.60 |
2,929.32 |
2,928.60 |
2,929.32 |
0.0K |
| 12:27 |
2,929.30 |
2,929.88 |
2,929.30 |
2,929.62 |
0.0K |
| 12:28 |
2,929.92 |
2,930.38 |
2,929.92 |
2,930.33 |
0.0K |
| 12:29 |
2,930.10 |
2,930.10 |
2,929.43 |
2,929.43 |
0.0K |
| 12:30 |
2,929.48 |
2,929.48 |
2,928.81 |
2,928.81 |
0.0K |
| 12:31 |
2,928.54 |
2,928.54 |
2,927.36 |
2,927.65 |
0.0K |
| 12:32 |
2,927.92 |
2,928.38 |
2,927.48 |
2,928.38 |
0.0K |
| 12:33 |
2,928.15 |
2,928.15 |
2,927.43 |
2,927.79 |
0.0K |
| 12:34 |
2,927.92 |
2,928.15 |
2,927.92 |
2,928.12 |
0.0K |
| 12:35 |
2,928.29 |
2,928.48 |
2,928.20 |
2,928.29 |
0.0K |
| 12:36 |
2,928.31 |
2,929.11 |
2,928.31 |
2,929.11 |
0.0K |
| 12:37 |
2,929.13 |
2,929.34 |
2,928.57 |
2,928.57 |
0.0K |
| 12:38 |
2,928.75 |
2,929.23 |
2,928.75 |
2,929.02 |
0.0K |
| 12:39 |
2,928.85 |
2,928.88 |
2,928.69 |
2,928.69 |
0.0K |
| 12:40 |
2,928.88 |
2,929.09 |
2,928.73 |
2,929.09 |
0.0K |
| 12:41 |
2,928.14 |
2,928.17 |
2,927.82 |
2,927.82 |
0.0K |
| 12:42 |
2,927.74 |
2,927.90 |
2,927.07 |
2,927.07 |
0.0K |
| 12:43 |
2,927.09 |
2,927.68 |
2,927.09 |
2,927.65 |
0.0K |
| 12:44 |
2,928.04 |
2,928.09 |
2,927.91 |
2,928.09 |
0.0K |
| 12:45 |
2,928.04 |
2,928.96 |
2,928.04 |
2,928.96 |
0.0K |
| 12:46 |
2,929.18 |
2,929.45 |
2,929.15 |
2,929.45 |
0.0K |
| 12:47 |
2,929.30 |
2,929.30 |
2,928.86 |
2,928.86 |
0.0K |
| 12:48 |
2,928.90 |
2,929.34 |
2,928.90 |
2,929.11 |
0.0K |
| 12:49 |
2,928.65 |
2,928.65 |
2,927.89 |
2,927.93 |
0.0K |
| 12:50 |
2,928.04 |
2,928.04 |
2,927.15 |
2,927.15 |
0.0K |
| 12:51 |
2,926.66 |
2,926.86 |
2,926.63 |
2,926.76 |
0.0K |
| 12:52 |
2,926.64 |
2,926.64 |
2,925.08 |
2,925.08 |
0.0K |
| 12:53 |
2,925.26 |
2,925.82 |
2,925.26 |
2,925.82 |
0.0K |
| 12:54 |
2,926.53 |
2,927.11 |
2,926.53 |
2,927.10 |
0.0K |
| 12:55 |
2,927.16 |
2,927.16 |
2,926.93 |
2,926.93 |
0.0K |
| 12:56 |
2,926.78 |
2,926.92 |
2,926.42 |
2,926.42 |
0.0K |
| 12:57 |
2,926.24 |
2,926.24 |
2,926.02 |
2,926.17 |
0.0K |
| 12:58 |
2,926.26 |
2,926.26 |
2,925.85 |
2,925.85 |
0.0K |
| 12:59 |
2,925.89 |
2,925.93 |
2,925.65 |
2,925.88 |
0.0K |
| 13:00 |
2,926.04 |
2,926.47 |
2,926.04 |
2,926.47 |
0.0K |
| 13:01 |
2,926.61 |
2,926.61 |
2,925.42 |
2,925.42 |
0.0K |
| 13:02 |
2,925.85 |
2,925.90 |
2,925.62 |
2,925.67 |
0.0K |
| 13:03 |
2,925.64 |
2,926.62 |
2,925.64 |
2,926.62 |
0.0K |
| 13:04 |
2,927.02 |
2,927.03 |
2,926.96 |
2,926.96 |
0.0K |
| 13:05 |
2,926.80 |
2,927.29 |
2,926.75 |
2,927.29 |
0.0K |
| 13:06 |
2,927.09 |
2,927.32 |
2,927.03 |
2,927.05 |
0.0K |
| 13:07 |
2,926.85 |
2,927.25 |
2,926.85 |
2,926.97 |
0.0K |
| 13:08 |
2,927.05 |
2,929.08 |
2,927.05 |
2,929.08 |
0.0K |
| 13:09 |
2,929.39 |
2,929.75 |
2,929.39 |
2,929.75 |
0.0K |
| 13:10 |
2,930.11 |
2,931.29 |
2,930.11 |
2,931.29 |
0.0K |
| 13:11 |
2,931.16 |
2,931.58 |
2,931.16 |
2,931.17 |
0.0K |
| 13:12 |
2,931.25 |
2,931.98 |
2,931.25 |
2,931.98 |
0.0K |
| 13:13 |
2,932.00 |
2,932.67 |
2,932.00 |
2,932.24 |
0.0K |
| 13:14 |
2,932.14 |
2,932.45 |
2,932.14 |
2,932.39 |
0.0K |
| 13:15 |
2,932.40 |
2,932.40 |
2,931.42 |
2,931.42 |
0.0K |
| 13:16 |
2,931.71 |
2,931.71 |
2,930.80 |
2,930.80 |
0.0K |
| 13:17 |
2,930.35 |
2,930.35 |
2,929.79 |
2,930.10 |
0.0K |
| 13:18 |
2,929.97 |
2,929.97 |
2,929.37 |
2,929.52 |
0.0K |
| 13:19 |
2,929.69 |
2,930.76 |
2,929.69 |
2,930.50 |
0.0K |
| 13:20 |
2,930.13 |
2,930.40 |
2,930.07 |
2,930.07 |
0.0K |
| 13:21 |
2,929.81 |
2,930.04 |
2,929.70 |
2,929.70 |
0.0K |
| 13:22 |
2,929.89 |
2,929.96 |
2,929.38 |
2,929.38 |
0.0K |
| 13:23 |
2,929.07 |
2,929.09 |
2,928.34 |
2,928.46 |
0.0K |
| 13:24 |
2,928.55 |
2,928.71 |
2,928.55 |
2,928.60 |
0.0K |
| 13:25 |
2,928.77 |
2,928.77 |
2,928.33 |
2,928.36 |
0.0K |
| 13:26 |
2,928.57 |
2,928.57 |
2,928.21 |
2,928.21 |
0.0K |
| 13:27 |
2,928.38 |
2,928.38 |
2,928.00 |
2,928.00 |
0.0K |
| 13:28 |
2,927.87 |
2,927.87 |
2,927.47 |
2,927.74 |
0.0K |
| 13:29 |
2,927.70 |
2,927.70 |
2,927.45 |
2,927.66 |
0.0K |
| 13:30 |
2,927.71 |
2,927.71 |
2,927.23 |
2,927.23 |
0.0K |
| 13:31 |
2,926.89 |
2,927.40 |
2,926.89 |
2,927.40 |
0.0K |
| 13:32 |
2,927.38 |
2,928.15 |
2,927.38 |
2,928.15 |
0.0K |
| 13:33 |
2,928.29 |
2,928.60 |
2,928.29 |
2,928.60 |
0.0K |
| 13:34 |
2,928.62 |
2,929.09 |
2,928.62 |
2,929.05 |
0.0K |
| 13:35 |
2,929.28 |
2,929.45 |
2,929.28 |
2,929.36 |
0.0K |
| 13:36 |
2,929.07 |
2,929.40 |
2,929.07 |
2,929.40 |
0.0K |
| 13:37 |
2,929.42 |
2,929.42 |
2,928.73 |
2,929.10 |
0.0K |
| 13:38 |
2,929.23 |
2,929.56 |
2,929.22 |
2,929.22 |
0.0K |
| 13:39 |
2,929.35 |
2,929.79 |
2,929.35 |
2,929.78 |
0.0K |
| 13:40 |
2,929.99 |
2,930.36 |
2,929.99 |
2,930.36 |
0.0K |
| 13:41 |
2,930.28 |
2,930.28 |
2,930.14 |
2,930.18 |
0.0K |
| 13:42 |
2,930.59 |
2,931.41 |
2,930.59 |
2,931.41 |
0.0K |
| 13:43 |
2,931.26 |
2,931.26 |
2,930.87 |
2,930.87 |
0.0K |
| 13:44 |
2,930.88 |
2,930.88 |
2,930.19 |
2,930.62 |
0.0K |
| 13:45 |
2,930.66 |
2,930.76 |
2,930.51 |
2,930.51 |
0.0K |
| 13:46 |
2,930.72 |
2,930.86 |
2,930.71 |
2,930.86 |
0.0K |
| 13:47 |
2,930.63 |
2,931.53 |
2,930.63 |
2,931.53 |
0.0K |
| 13:48 |
2,931.80 |
2,931.80 |
2,931.27 |
2,931.27 |
0.0K |
| 13:49 |
2,931.33 |
2,931.33 |
2,931.19 |
2,931.23 |
0.0K |
| 13:50 |
2,930.94 |
2,930.94 |
2,930.70 |
2,930.73 |
0.0K |
| 13:51 |
2,930.60 |
2,930.96 |
2,930.60 |
2,930.96 |
0.0K |
| 13:52 |
2,931.10 |
2,931.87 |
2,931.10 |
2,931.87 |
0.0K |
| 13:53 |
2,931.88 |
2,932.09 |
2,931.70 |
2,932.09 |
0.0K |
| 13:54 |
2,932.16 |
2,932.25 |
2,932.00 |
2,932.25 |
0.0K |
| 13:55 |
2,932.30 |
2,932.73 |
2,932.30 |
2,932.73 |
0.0K |
| 13:56 |
2,932.70 |
2,933.22 |
2,932.70 |
2,933.22 |
0.0K |
| 13:57 |
2,933.34 |
2,933.61 |
2,933.34 |
2,933.61 |
0.0K |
| 13:58 |
2,933.57 |
2,934.10 |
2,933.57 |
2,934.10 |
0.0K |
| 13:59 |
2,933.92 |
2,933.92 |
2,933.35 |
2,933.35 |
0.0K |
| 14:00 |
2,933.28 |
2,933.55 |
2,933.28 |
2,933.55 |
0.0K |
| 14:01 |
2,933.58 |
2,933.60 |
2,933.56 |
2,933.56 |
0.0K |
| 14:02 |
2,934.03 |
2,935.33 |
2,934.03 |
2,935.31 |
0.0K |
| 14:03 |
2,935.08 |
2,935.72 |
2,935.08 |
2,935.72 |
0.0K |
| 14:04 |
2,935.62 |
2,935.62 |
2,935.17 |
2,935.17 |
0.0K |
| 14:05 |
2,935.26 |
2,935.57 |
2,935.04 |
2,935.53 |
0.0K |
| 14:06 |
2,935.52 |
2,935.71 |
2,935.52 |
2,935.71 |
0.0K |
| 14:07 |
2,935.89 |
2,936.35 |
2,935.81 |
2,936.35 |
0.0K |
| 14:08 |
2,936.49 |
2,936.70 |
2,936.49 |
2,936.56 |
0.0K |
| 14:09 |
2,936.62 |
2,936.62 |
2,936.19 |
2,936.19 |
0.0K |
| 14:10 |
2,936.24 |
2,936.43 |
2,935.85 |
2,935.85 |
0.0K |
| 14:11 |
2,935.58 |
2,935.58 |
2,935.02 |
2,935.13 |
0.0K |
| 14:12 |
2,935.56 |
2,935.79 |
2,935.56 |
2,935.60 |
0.0K |
| 14:13 |
2,935.66 |
2,935.76 |
2,935.34 |
2,935.34 |
0.0K |
| 14:14 |
2,935.35 |
2,935.53 |
2,935.35 |
2,935.50 |
0.0K |
| 14:15 |
2,935.52 |
2,935.52 |
2,935.19 |
2,935.19 |
0.0K |
| 14:16 |
2,935.21 |
2,935.76 |
2,935.21 |
2,935.76 |
0.0K |
| 14:17 |
2,935.82 |
2,935.95 |
2,935.82 |
2,935.90 |
0.0K |
| 14:18 |
2,935.71 |
2,936.18 |
2,935.71 |
2,936.06 |
0.0K |
| 14:19 |
2,935.82 |
2,935.97 |
2,935.82 |
2,935.84 |
0.0K |
| 14:20 |
2,935.86 |
2,935.94 |
2,935.84 |
2,935.92 |
0.0K |
| 14:21 |
2,936.14 |
2,936.47 |
2,936.14 |
2,936.47 |
0.0K |
| 14:22 |
2,936.54 |
2,936.63 |
2,936.46 |
2,936.63 |
0.0K |
| 14:23 |
2,936.72 |
2,937.44 |
2,936.72 |
2,937.44 |
0.0K |
| 14:24 |
2,937.77 |
2,937.77 |
2,937.12 |
2,937.12 |
0.0K |
| 14:25 |
2,937.29 |
2,937.77 |
2,937.29 |
2,937.76 |
0.0K |
| 14:26 |
2,937.81 |
2,937.81 |
2,936.47 |
2,936.47 |
0.0K |
| 14:27 |
2,936.18 |
2,936.24 |
2,936.12 |
2,936.12 |
0.0K |
| 14:28 |
2,935.65 |
2,936.24 |
2,935.65 |
2,936.24 |
0.0K |
| 14:29 |
2,936.30 |
2,936.30 |
2,935.37 |
2,935.48 |
0.0K |
| 14:30 |
2,935.44 |
2,935.44 |
2,935.16 |
2,935.16 |
0.0K |
| 14:31 |
2,935.38 |
2,935.38 |
2,934.87 |
2,935.20 |
0.0K |
| 14:32 |
2,934.74 |
2,935.04 |
2,934.74 |
2,935.03 |
0.0K |
| 14:33 |
2,935.21 |
2,935.21 |
2,934.39 |
2,934.39 |
0.0K |
| 14:34 |
2,934.55 |
2,934.99 |
2,934.55 |
2,934.99 |
0.0K |
| 14:35 |
2,934.83 |
2,934.98 |
2,934.70 |
2,934.98 |
0.0K |
| 14:36 |
2,934.90 |
2,935.54 |
2,934.90 |
2,935.54 |
0.0K |
| 14:37 |
2,935.19 |
2,935.83 |
2,935.19 |
2,935.60 |
0.0K |
| 14:38 |
2,936.05 |
2,936.05 |
2,935.90 |
2,935.90 |
0.0K |
| 14:39 |
2,935.76 |
2,935.94 |
2,935.76 |
2,935.78 |
0.0K |
| 14:40 |
2,935.99 |
2,936.53 |
2,935.99 |
2,936.48 |
0.0K |
| 14:41 |
2,936.30 |
2,936.30 |
2,935.62 |
2,935.62 |
0.0K |
| 14:42 |
2,935.66 |
2,935.71 |
2,935.66 |
2,935.71 |
0.0K |
| 14:43 |
2,935.79 |
2,936.04 |
2,935.78 |
2,936.04 |
0.0K |
| 14:44 |
2,936.18 |
2,936.52 |
2,936.18 |
2,936.42 |
0.0K |
| 14:45 |
2,936.36 |
2,936.40 |
2,936.27 |
2,936.27 |
0.0K |
| 14:46 |
2,936.42 |
2,937.52 |
2,936.42 |
2,937.52 |
0.0K |
| 14:47 |
2,937.36 |
2,937.36 |
2,937.01 |
2,937.01 |
0.0K |
| 14:48 |
2,936.61 |
2,936.96 |
2,936.59 |
2,936.96 |
0.0K |
| 14:49 |
2,936.97 |
2,936.97 |
2,936.36 |
2,936.46 |
0.0K |
| 14:50 |
2,936.47 |
2,936.80 |
2,936.47 |
2,936.80 |
0.0K |
| 14:51 |
2,936.90 |
2,937.18 |
2,936.90 |
2,937.18 |
0.0K |
| 14:52 |
2,937.41 |
2,937.42 |
2,937.38 |
2,937.42 |
0.0K |
| 14:53 |
2,937.58 |
2,937.58 |
2,937.28 |
2,937.28 |
0.0K |
| 14:54 |
2,937.44 |
2,937.44 |
2,937.06 |
2,937.06 |
0.0K |
| 14:55 |
2,936.96 |
2,937.44 |
2,936.96 |
2,937.44 |
0.0K |
| 14:56 |
2,937.52 |
2,937.71 |
2,937.52 |
2,937.53 |
0.0K |
| 14:57 |
2,937.50 |
2,937.50 |
2,937.37 |
2,937.37 |
0.0K |
| 14:58 |
2,937.43 |
2,937.71 |
2,937.42 |
2,937.71 |
0.0K |
| 14:59 |
2,937.93 |
2,938.15 |
2,937.93 |
2,938.12 |
0.0K |
| 15:00 |
2,938.05 |
2,938.36 |
2,938.05 |
2,938.26 |
0.0K |
| 15:01 |
2,938.36 |
2,938.69 |
2,938.31 |
2,938.69 |
0.0K |
| 15:02 |
2,939.10 |
2,939.10 |
2,938.85 |
2,938.90 |
0.0K |
| 15:03 |
2,938.57 |
2,938.57 |
2,937.57 |
2,937.57 |
0.0K |
| 15:04 |
2,937.49 |
2,937.49 |
2,937.01 |
2,937.35 |
0.0K |
| 15:05 |
2,937.30 |
2,937.30 |
2,937.13 |
2,937.22 |
0.0K |
| 15:06 |
2,937.39 |
2,937.47 |
2,937.08 |
2,937.47 |
0.0K |
| 15:07 |
2,937.91 |
2,938.24 |
2,937.91 |
2,938.24 |
0.0K |
| 15:08 |
2,938.25 |
2,938.60 |
2,938.14 |
2,938.60 |
0.0K |
| 15:09 |
2,938.63 |
2,938.63 |
2,938.35 |
2,938.35 |
0.0K |
| 15:10 |
2,938.30 |
2,938.62 |
2,938.30 |
2,938.62 |
0.0K |
| 15:11 |
2,938.87 |
2,939.26 |
2,938.62 |
2,938.62 |
0.0K |
| 15:12 |
2,938.71 |
2,938.80 |
2,938.41 |
2,938.77 |
0.0K |
| 15:13 |
2,938.79 |
2,939.49 |
2,938.79 |
2,939.49 |
0.0K |
| 15:14 |
2,939.13 |
2,939.13 |
2,938.78 |
2,938.79 |
0.0K |
| 15:15 |
2,939.02 |
2,939.31 |
2,939.02 |
2,939.07 |
0.0K |
| 15:16 |
2,938.91 |
2,938.91 |
2,938.66 |
2,938.68 |
0.0K |
| 15:17 |
2,938.57 |
2,939.37 |
2,938.57 |
2,939.37 |
0.0K |
| 15:18 |
2,939.64 |
2,939.64 |
2,939.41 |
2,939.41 |
0.0K |
| 15:19 |
2,939.46 |
2,939.75 |
2,939.45 |
2,939.75 |
0.0K |
| 15:20 |
2,939.78 |
2,939.85 |
2,939.75 |
2,939.85 |
0.0K |
| 15:21 |
2,939.90 |
2,940.61 |
2,939.90 |
2,940.61 |
0.0K |
| 15:22 |
2,940.80 |
2,941.10 |
2,940.75 |
2,941.10 |
0.0K |
| 15:23 |
2,941.11 |
2,941.39 |
2,941.11 |
2,941.33 |
0.0K |
| 15:24 |
2,941.45 |
2,941.92 |
2,941.45 |
2,941.92 |
0.0K |
| 15:25 |
2,941.89 |
2,941.89 |
2,941.21 |
2,941.22 |
0.0K |
| 15:26 |
2,941.23 |
2,941.23 |
2,940.98 |
2,941.23 |
0.0K |
| 15:27 |
2,941.20 |
2,941.29 |
2,941.11 |
2,941.29 |
0.0K |
| 15:28 |
2,941.09 |
2,941.09 |
2,940.59 |
2,940.59 |
0.0K |
| 15:29 |
2,940.25 |
2,940.25 |
2,939.72 |
2,939.72 |
0.0K |
| 15:30 |
2,939.90 |
2,939.90 |
2,938.67 |
2,938.67 |
0.0K |
| 15:31 |
2,938.26 |
2,938.26 |
2,936.97 |
2,936.97 |
0.0K |
| 15:32 |
2,936.75 |
2,936.75 |
2,935.61 |
2,935.76 |
0.0K |
| 15:33 |
2,935.40 |
2,935.40 |
2,934.45 |
2,934.45 |
0.0K |
| 15:34 |
2,933.87 |
2,934.12 |
2,933.62 |
2,934.12 |
0.0K |
| 15:35 |
2,934.36 |
2,935.08 |
2,934.17 |
2,935.08 |
0.0K |
| 15:36 |
2,935.23 |
2,935.23 |
2,934.85 |
2,934.85 |
0.0K |
| 15:37 |
2,934.61 |
2,934.61 |
2,934.28 |
2,934.37 |
0.0K |
| 15:38 |
2,934.04 |
2,934.04 |
2,933.50 |
2,933.72 |
0.0K |
| 15:39 |
2,933.24 |
2,933.52 |
2,932.94 |
2,932.94 |
0.0K |
| 15:40 |
2,933.07 |
2,933.07 |
2,931.93 |
2,931.93 |
0.0K |
| 15:41 |
2,931.51 |
2,931.51 |
2,930.73 |
2,930.73 |
0.0K |
| 15:42 |
2,930.81 |
2,931.15 |
2,930.52 |
2,931.10 |
0.0K |
| 15:43 |
2,931.20 |
2,932.58 |
2,931.20 |
2,932.26 |
0.0K |
| 15:44 |
2,932.39 |
2,932.54 |
2,931.88 |
2,932.54 |
0.0K |
| 15:45 |
2,932.43 |
2,933.34 |
2,932.43 |
2,932.91 |
0.0K |
| 15:46 |
2,932.20 |
2,932.20 |
2,931.68 |
2,931.68 |
0.0K |
| 15:47 |
2,931.66 |
2,931.66 |
2,931.28 |
2,931.30 |
0.0K |
| 15:48 |
2,930.94 |
2,930.94 |
2,930.38 |
2,930.38 |
0.0K |
| 15:49 |
2,930.70 |
2,930.70 |
2,929.60 |
2,929.60 |
0.0K |
| 15:50 |
2,929.48 |
2,929.48 |
2,926.61 |
2,926.61 |
0.0K |
| 15:51 |
2,925.59 |
2,925.59 |
2,924.32 |
2,924.32 |
0.0K |
| 15:52 |
2,924.06 |
2,924.06 |
2,922.62 |
2,922.62 |
0.0K |
| 15:53 |
2,921.99 |
2,923.77 |
2,921.99 |
2,923.77 |
0.0K |
| 15:54 |
2,924.08 |
2,925.39 |
2,924.08 |
2,925.33 |
0.0K |
| 15:55 |
2,925.54 |
2,926.50 |
2,925.54 |
2,926.50 |
0.0K |
| 15:56 |
2,926.65 |
2,926.87 |
2,926.19 |
2,926.87 |
0.0K |
| 15:57 |
2,926.60 |
2,927.28 |
2,926.49 |
2,927.28 |
0.0K |
| 15:58 |
2,927.21 |
2,927.21 |
2,926.20 |
2,926.20 |
0.0K |
| 15:59 |
2,926.75 |
2,926.99 |
2,926.03 |
2,926.99 |
0.0K |
| 16:00 |
2,926.56 |
2,926.79 |
2,926.56 |
2,926.79 |
0.0K |
| 16:01 |
2,926.79 |
2,926.79 |
2,926.49 |
2,926.49 |
0.0K |
| 16:02 |
2,926.58 |
2,926.58 |
2,926.37 |
2,926.37 |
0.0K |
| 16:03 |
2,926.37 |
2,926.37 |
2,926.31 |
2,926.34 |
0.0K |
| 16:04 |
2,926.31 |
2,926.37 |
2,926.31 |
2,926.36 |
0.0K |
| 16:05 |
2,926.37 |
2,926.38 |
2,926.30 |
2,926.33 |
0.0K |
| 16:06 |
2,926.35 |
2,926.35 |
2,926.21 |
2,926.21 |
0.0K |
| 16:07 |
2,926.23 |
2,926.27 |
2,926.23 |
2,926.25 |
0.0K |
| 16:08 |
2,926.26 |
2,926.41 |
2,926.26 |
2,926.41 |
0.0K |
| 16:09 |
2,926.42 |
2,926.50 |
2,926.35 |
2,926.35 |
0.0K |
| 16:10 |
2,926.42 |
2,926.44 |
2,926.30 |
2,926.31 |
0.0K |
| 16:11 |
2,926.29 |
2,926.29 |
2,926.21 |
2,926.21 |
0.0K |
| 16:12 |
2,926.25 |
2,926.28 |
2,926.13 |
2,926.13 |
0.0K |
| 16:13 |
2,926.22 |
2,926.22 |
2,926.01 |
2,926.01 |
0.0K |
| 16:14 |
2,926.07 |
2,926.17 |
2,926.01 |
2,926.01 |
0.0K |
| 16:15 |
2,926.04 |
2,926.04 |
2,926.04 |
2,926.04 |
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
|