| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,925.19 |
2,925.43 |
2,924.41 |
2,924.41 |
0.0K |
| 09:32 |
2,924.06 |
2,924.37 |
2,923.35 |
2,923.35 |
0.0K |
| 09:33 |
2,923.36 |
2,923.57 |
2,923.36 |
2,923.57 |
0.0K |
| 09:34 |
2,923.39 |
2,923.86 |
2,923.19 |
2,923.71 |
0.0K |
| 09:35 |
2,923.75 |
2,923.75 |
2,922.80 |
2,922.80 |
0.0K |
| 09:36 |
2,922.48 |
2,922.48 |
2,921.40 |
2,921.80 |
0.0K |
| 09:37 |
2,922.13 |
2,922.56 |
2,921.97 |
2,922.35 |
0.0K |
| 09:38 |
2,922.48 |
2,923.22 |
2,922.48 |
2,923.22 |
0.0K |
| 09:39 |
2,923.25 |
2,923.90 |
2,923.25 |
2,923.74 |
0.0K |
| 09:40 |
2,923.45 |
2,923.51 |
2,923.08 |
2,923.51 |
0.0K |
| 09:41 |
2,923.51 |
2,923.51 |
2,921.84 |
2,922.00 |
0.0K |
| 09:42 |
2,921.68 |
2,922.53 |
2,921.68 |
2,922.20 |
0.0K |
| 09:43 |
2,922.68 |
2,922.68 |
2,921.87 |
2,921.87 |
0.0K |
| 09:44 |
2,921.43 |
2,921.43 |
2,920.55 |
2,920.55 |
0.0K |
| 09:45 |
2,920.84 |
2,921.79 |
2,920.84 |
2,921.79 |
0.0K |
| 09:46 |
2,921.60 |
2,921.60 |
2,921.12 |
2,921.51 |
0.0K |
| 09:47 |
2,921.48 |
2,922.02 |
2,921.46 |
2,922.02 |
0.0K |
| 09:48 |
2,922.08 |
2,922.60 |
2,921.68 |
2,921.68 |
0.0K |
| 09:49 |
2,921.92 |
2,922.57 |
2,921.92 |
2,922.57 |
0.0K |
| 09:50 |
2,922.77 |
2,924.05 |
2,922.77 |
2,924.05 |
0.0K |
| 09:51 |
2,924.34 |
2,925.22 |
2,924.34 |
2,924.98 |
0.0K |
| 09:52 |
2,924.76 |
2,924.99 |
2,924.62 |
2,924.99 |
0.0K |
| 09:53 |
2,924.93 |
2,924.94 |
2,924.30 |
2,924.30 |
0.0K |
| 09:54 |
2,923.93 |
2,923.93 |
2,923.52 |
2,923.65 |
0.0K |
| 09:55 |
2,923.54 |
2,923.79 |
2,923.37 |
2,923.44 |
0.0K |
| 09:56 |
2,923.31 |
2,923.31 |
2,922.90 |
2,922.90 |
0.0K |
| 09:57 |
2,922.25 |
2,922.39 |
2,921.99 |
2,922.39 |
0.0K |
| 09:58 |
2,922.36 |
2,922.62 |
2,922.31 |
2,922.31 |
0.0K |
| 09:59 |
2,922.34 |
2,922.81 |
2,922.34 |
2,922.55 |
0.0K |
| 10:00 |
2,922.48 |
2,923.22 |
2,921.85 |
2,923.22 |
0.0K |
| 10:01 |
2,924.11 |
2,924.57 |
2,923.78 |
2,923.78 |
0.0K |
| 10:02 |
2,923.75 |
2,923.81 |
2,923.62 |
2,923.62 |
0.0K |
| 10:03 |
2,923.79 |
2,925.34 |
2,923.79 |
2,925.34 |
0.0K |
| 10:04 |
2,925.68 |
2,926.46 |
2,925.68 |
2,925.90 |
0.0K |
| 10:05 |
2,926.31 |
2,927.07 |
2,926.31 |
2,927.00 |
0.0K |
| 10:06 |
2,927.16 |
2,927.51 |
2,927.16 |
2,927.51 |
0.0K |
| 10:07 |
2,927.77 |
2,928.52 |
2,927.66 |
2,928.52 |
0.0K |
| 10:08 |
2,928.44 |
2,928.90 |
2,928.44 |
2,928.90 |
0.0K |
| 10:09 |
2,928.68 |
2,928.68 |
2,928.11 |
2,928.11 |
0.0K |
| 10:10 |
2,928.41 |
2,928.41 |
2,927.64 |
2,927.68 |
0.0K |
| 10:11 |
2,927.76 |
2,928.25 |
2,927.76 |
2,928.25 |
0.0K |
| 10:12 |
2,928.32 |
2,928.33 |
2,927.91 |
2,928.04 |
0.0K |
| 10:13 |
2,927.90 |
2,928.37 |
2,927.90 |
2,928.11 |
0.0K |
| 10:14 |
2,928.18 |
2,928.18 |
2,928.15 |
2,928.15 |
0.0K |
| 10:15 |
2,928.27 |
2,928.71 |
2,928.23 |
2,928.71 |
0.0K |
| 10:16 |
2,928.95 |
2,929.17 |
2,928.65 |
2,928.65 |
0.0K |
| 10:17 |
2,928.35 |
2,928.43 |
2,928.35 |
2,928.38 |
0.0K |
| 10:18 |
2,928.73 |
2,929.88 |
2,928.73 |
2,929.13 |
0.0K |
| 10:19 |
2,929.01 |
2,929.51 |
2,929.01 |
2,929.38 |
0.0K |
| 10:20 |
2,929.61 |
2,929.88 |
2,929.49 |
2,929.88 |
0.0K |
| 10:21 |
2,929.77 |
2,930.01 |
2,929.77 |
2,929.95 |
0.0K |
| 10:22 |
2,930.10 |
2,930.41 |
2,930.10 |
2,930.41 |
0.0K |
| 10:23 |
2,930.67 |
2,930.67 |
2,930.42 |
2,930.57 |
0.0K |
| 10:24 |
2,930.54 |
2,930.58 |
2,929.85 |
2,929.85 |
0.0K |
| 10:25 |
2,929.86 |
2,929.86 |
2,929.21 |
2,929.21 |
0.0K |
| 10:26 |
2,929.17 |
2,929.52 |
2,928.39 |
2,928.39 |
0.0K |
| 10:27 |
2,928.30 |
2,929.22 |
2,928.30 |
2,929.22 |
0.0K |
| 10:28 |
2,929.84 |
2,929.84 |
2,929.35 |
2,929.80 |
0.0K |
| 10:29 |
2,929.68 |
2,930.23 |
2,929.68 |
2,929.91 |
0.0K |
| 10:30 |
2,930.21 |
2,930.31 |
2,930.11 |
2,930.14 |
0.0K |
| 10:31 |
2,930.07 |
2,930.27 |
2,929.84 |
2,930.27 |
0.0K |
| 10:32 |
2,929.92 |
2,929.92 |
2,929.51 |
2,929.51 |
0.0K |
| 10:33 |
2,929.90 |
2,930.26 |
2,929.90 |
2,929.94 |
0.0K |
| 10:34 |
2,930.03 |
2,930.20 |
2,930.00 |
2,930.20 |
0.0K |
| 10:35 |
2,929.93 |
2,930.03 |
2,929.52 |
2,929.52 |
0.0K |
| 10:36 |
2,929.81 |
2,930.02 |
2,929.81 |
2,929.98 |
0.0K |
| 10:37 |
2,930.58 |
2,930.91 |
2,930.44 |
2,930.91 |
0.0K |
| 10:38 |
2,930.83 |
2,930.83 |
2,930.60 |
2,930.60 |
0.0K |
| 10:39 |
2,930.83 |
2,932.15 |
2,930.83 |
2,932.15 |
0.0K |
| 10:40 |
2,932.40 |
2,933.03 |
2,932.40 |
2,933.03 |
0.0K |
| 10:41 |
2,932.88 |
2,932.88 |
2,931.97 |
2,931.97 |
0.0K |
| 10:42 |
2,932.24 |
2,932.53 |
2,932.24 |
2,932.42 |
0.0K |
| 10:43 |
2,932.21 |
2,932.41 |
2,931.99 |
2,932.32 |
0.0K |
| 10:44 |
2,932.13 |
2,932.50 |
2,932.13 |
2,932.50 |
0.0K |
| 10:45 |
2,932.53 |
2,932.73 |
2,932.26 |
2,932.26 |
0.0K |
| 10:46 |
2,932.11 |
2,932.23 |
2,931.73 |
2,931.73 |
0.0K |
| 10:47 |
2,932.05 |
2,932.13 |
2,931.96 |
2,932.08 |
0.0K |
| 10:48 |
2,931.68 |
2,931.68 |
2,931.59 |
2,931.60 |
0.0K |
| 10:49 |
2,931.73 |
2,931.73 |
2,931.43 |
2,931.44 |
0.0K |
| 10:50 |
2,931.16 |
2,931.16 |
2,930.35 |
2,930.46 |
0.0K |
| 10:51 |
2,930.40 |
2,930.64 |
2,930.21 |
2,930.21 |
0.0K |
| 10:52 |
2,930.35 |
2,930.52 |
2,930.25 |
2,930.52 |
0.0K |
| 10:53 |
2,930.44 |
2,930.65 |
2,930.44 |
2,930.51 |
0.0K |
| 10:54 |
2,930.46 |
2,930.46 |
2,928.81 |
2,928.81 |
0.0K |
| 10:55 |
2,928.60 |
2,928.81 |
2,928.16 |
2,928.16 |
0.0K |
| 10:56 |
2,928.56 |
2,928.67 |
2,928.43 |
2,928.61 |
0.0K |
| 10:57 |
2,928.21 |
2,929.07 |
2,928.21 |
2,929.07 |
0.0K |
| 10:58 |
2,929.60 |
2,929.60 |
2,929.43 |
2,929.59 |
0.0K |
| 10:59 |
2,929.50 |
2,930.37 |
2,929.50 |
2,930.37 |
0.0K |
| 11:00 |
2,930.40 |
2,931.54 |
2,930.40 |
2,931.48 |
0.0K |
| 11:01 |
2,931.33 |
2,931.42 |
2,931.23 |
2,931.23 |
0.0K |
| 11:02 |
2,931.27 |
2,931.27 |
2,931.09 |
2,931.19 |
0.0K |
| 11:03 |
2,931.46 |
2,931.54 |
2,931.40 |
2,931.53 |
0.0K |
| 11:04 |
2,931.99 |
2,932.05 |
2,931.44 |
2,931.44 |
0.0K |
| 11:05 |
2,931.31 |
2,931.60 |
2,931.31 |
2,931.42 |
0.0K |
| 11:06 |
2,931.36 |
2,931.36 |
2,931.00 |
2,931.00 |
0.0K |
| 11:07 |
2,931.13 |
2,931.13 |
2,930.61 |
2,930.79 |
0.0K |
| 11:08 |
2,930.89 |
2,931.93 |
2,930.89 |
2,931.93 |
0.0K |
| 11:09 |
2,931.93 |
2,932.61 |
2,931.93 |
2,932.39 |
0.0K |
| 11:10 |
2,932.80 |
2,932.80 |
2,932.34 |
2,932.73 |
0.0K |
| 11:11 |
2,932.64 |
2,932.97 |
2,932.64 |
2,932.87 |
0.0K |
| 11:12 |
2,932.79 |
2,932.79 |
2,932.54 |
2,932.65 |
0.0K |
| 11:13 |
2,932.58 |
2,932.58 |
2,932.25 |
2,932.25 |
0.0K |
| 11:14 |
2,932.18 |
2,932.18 |
2,931.53 |
2,931.62 |
0.0K |
| 11:15 |
2,931.84 |
2,931.86 |
2,931.63 |
2,931.63 |
0.0K |
| 11:16 |
2,931.04 |
2,931.76 |
2,931.04 |
2,931.63 |
0.0K |
| 11:17 |
2,931.69 |
2,931.96 |
2,931.69 |
2,931.96 |
0.0K |
| 11:18 |
2,931.93 |
2,932.15 |
2,931.93 |
2,932.15 |
0.0K |
| 11:19 |
2,931.97 |
2,931.97 |
2,931.65 |
2,931.88 |
0.0K |
| 11:20 |
2,931.55 |
2,931.55 |
2,931.29 |
2,931.29 |
0.0K |
| 11:21 |
2,930.80 |
2,930.82 |
2,930.41 |
2,930.41 |
0.0K |
| 11:22 |
2,929.82 |
2,929.85 |
2,929.17 |
2,929.17 |
0.0K |
| 11:23 |
2,929.46 |
2,929.99 |
2,929.46 |
2,929.99 |
0.0K |
| 11:24 |
2,929.74 |
2,930.39 |
2,929.74 |
2,930.39 |
0.0K |
| 11:25 |
2,930.43 |
2,930.96 |
2,930.43 |
2,930.84 |
0.0K |
| 11:26 |
2,930.77 |
2,930.77 |
2,929.01 |
2,929.12 |
0.0K |
| 11:27 |
2,929.11 |
2,929.21 |
2,928.82 |
2,928.90 |
0.0K |
| 11:28 |
2,928.77 |
2,928.95 |
2,928.70 |
2,928.95 |
0.0K |
| 11:29 |
2,928.24 |
2,930.72 |
2,928.24 |
2,930.72 |
0.0K |
| 11:30 |
2,929.98 |
2,932.23 |
2,929.98 |
2,932.08 |
0.0K |
| 11:31 |
2,931.38 |
2,931.59 |
2,931.07 |
2,931.07 |
0.0K |
| 11:32 |
2,931.26 |
2,931.37 |
2,930.90 |
2,930.90 |
0.0K |
| 11:33 |
2,930.93 |
2,930.93 |
2,930.46 |
2,930.49 |
0.0K |
| 11:34 |
2,930.45 |
2,931.28 |
2,930.45 |
2,931.28 |
0.0K |
| 11:35 |
2,931.55 |
2,931.55 |
2,931.08 |
2,931.08 |
0.0K |
| 11:36 |
2,930.48 |
2,930.89 |
2,930.24 |
2,930.55 |
0.0K |
| 11:37 |
2,930.24 |
2,930.24 |
2,929.13 |
2,929.13 |
0.0K |
| 11:38 |
2,928.66 |
2,928.72 |
2,928.55 |
2,928.72 |
0.0K |
| 11:39 |
2,928.87 |
2,928.87 |
2,928.07 |
2,928.20 |
0.0K |
| 11:40 |
2,928.16 |
2,928.32 |
2,927.44 |
2,927.44 |
0.0K |
| 11:41 |
2,927.56 |
2,927.78 |
2,927.35 |
2,927.35 |
0.0K |
| 11:42 |
2,927.53 |
2,927.69 |
2,927.26 |
2,927.26 |
0.0K |
| 11:43 |
2,927.39 |
2,927.39 |
2,926.92 |
2,926.92 |
0.0K |
| 11:44 |
2,926.68 |
2,927.00 |
2,926.68 |
2,927.00 |
0.0K |
| 11:45 |
2,927.09 |
2,927.39 |
2,926.99 |
2,927.39 |
0.0K |
| 11:46 |
2,927.34 |
2,927.36 |
2,927.26 |
2,927.28 |
0.0K |
| 11:47 |
2,927.94 |
2,927.97 |
2,927.61 |
2,927.61 |
0.0K |
| 11:48 |
2,927.69 |
2,927.69 |
2,927.39 |
2,927.60 |
0.0K |
| 11:49 |
2,927.52 |
2,927.52 |
2,926.69 |
2,926.69 |
0.0K |
| 11:50 |
2,926.63 |
2,926.63 |
2,925.47 |
2,925.58 |
0.0K |
| 11:51 |
2,925.58 |
2,925.68 |
2,925.02 |
2,925.02 |
0.0K |
| 11:52 |
2,924.83 |
2,924.83 |
2,924.24 |
2,924.24 |
0.0K |
| 11:53 |
2,924.41 |
2,924.60 |
2,923.96 |
2,923.96 |
0.0K |
| 11:54 |
2,924.14 |
2,924.59 |
2,924.14 |
2,924.59 |
0.0K |
| 11:55 |
2,924.55 |
2,924.55 |
2,923.50 |
2,923.50 |
0.0K |
| 11:56 |
2,923.57 |
2,924.01 |
2,923.57 |
2,924.01 |
0.0K |
| 11:57 |
2,923.91 |
2,923.95 |
2,923.71 |
2,923.71 |
0.0K |
| 11:58 |
2,923.71 |
2,923.79 |
2,923.58 |
2,923.58 |
0.0K |
| 11:59 |
2,923.30 |
2,923.30 |
2,922.77 |
2,922.77 |
0.0K |
| 12:00 |
2,922.69 |
2,923.19 |
2,922.48 |
2,923.19 |
0.0K |
| 12:01 |
2,923.18 |
2,923.46 |
2,923.18 |
2,923.33 |
0.0K |
| 12:02 |
2,923.43 |
2,923.49 |
2,923.09 |
2,923.09 |
0.0K |
| 12:03 |
2,922.34 |
2,922.34 |
2,921.34 |
2,921.85 |
0.0K |
| 12:04 |
2,921.61 |
2,921.61 |
2,920.30 |
2,920.30 |
0.0K |
| 12:05 |
2,920.13 |
2,920.13 |
2,919.86 |
2,919.94 |
0.0K |
| 12:06 |
2,920.06 |
2,920.06 |
2,918.81 |
2,918.81 |
0.0K |
| 12:07 |
2,918.93 |
2,919.50 |
2,918.93 |
2,919.50 |
0.0K |
| 12:08 |
2,919.73 |
2,919.73 |
2,919.41 |
2,919.58 |
0.0K |
| 12:09 |
2,919.65 |
2,920.38 |
2,919.55 |
2,920.38 |
0.0K |
| 12:10 |
2,920.54 |
2,920.54 |
2,920.42 |
2,920.42 |
0.0K |
| 12:11 |
2,920.31 |
2,920.41 |
2,920.31 |
2,920.37 |
0.0K |
| 12:12 |
2,920.26 |
2,920.26 |
2,919.37 |
2,919.37 |
0.0K |
| 12:13 |
2,919.25 |
2,919.54 |
2,919.25 |
2,919.43 |
0.0K |
| 12:14 |
2,919.60 |
2,919.95 |
2,919.35 |
2,919.35 |
0.0K |
| 12:15 |
2,919.21 |
2,919.42 |
2,919.15 |
2,919.42 |
0.0K |
| 12:16 |
2,919.45 |
2,919.45 |
2,919.30 |
2,919.37 |
0.0K |
| 12:17 |
2,919.40 |
2,919.40 |
2,918.75 |
2,918.75 |
0.0K |
| 12:18 |
2,918.65 |
2,919.38 |
2,918.65 |
2,919.38 |
0.0K |
| 12:19 |
2,919.65 |
2,920.02 |
2,919.65 |
2,920.00 |
0.0K |
| 12:20 |
2,920.07 |
2,922.21 |
2,920.07 |
2,922.21 |
0.0K |
| 12:21 |
2,921.90 |
2,921.93 |
2,921.77 |
2,921.87 |
0.0K |
| 12:22 |
2,921.57 |
2,922.26 |
2,921.57 |
2,922.04 |
0.0K |
| 12:23 |
2,921.89 |
2,922.01 |
2,921.65 |
2,921.65 |
0.0K |
| 12:24 |
2,921.66 |
2,921.66 |
2,920.29 |
2,920.29 |
0.0K |
| 12:25 |
2,920.18 |
2,920.18 |
2,918.83 |
2,918.83 |
0.0K |
| 12:26 |
2,919.28 |
2,919.52 |
2,919.22 |
2,919.40 |
0.0K |
| 12:27 |
2,919.03 |
2,919.03 |
2,917.75 |
2,917.75 |
0.0K |
| 12:28 |
2,917.15 |
2,917.53 |
2,917.15 |
2,917.53 |
0.0K |
| 12:29 |
2,917.62 |
2,918.22 |
2,917.62 |
2,918.06 |
0.0K |
| 12:30 |
2,918.03 |
2,918.52 |
2,918.03 |
2,918.43 |
0.0K |
| 12:31 |
2,919.65 |
2,919.85 |
2,919.46 |
2,919.48 |
0.0K |
| 12:32 |
2,919.25 |
2,919.25 |
2,919.01 |
2,919.21 |
0.0K |
| 12:33 |
2,919.10 |
2,919.18 |
2,919.04 |
2,919.05 |
0.0K |
| 12:34 |
2,918.98 |
2,918.98 |
2,918.65 |
2,918.92 |
0.0K |
| 12:35 |
2,918.87 |
2,918.87 |
2,918.64 |
2,918.64 |
0.0K |
| 12:36 |
2,918.38 |
2,918.38 |
2,917.85 |
2,917.85 |
0.0K |
| 12:37 |
2,917.95 |
2,918.06 |
2,917.80 |
2,917.82 |
0.0K |
| 12:38 |
2,917.55 |
2,917.59 |
2,917.47 |
2,917.59 |
0.0K |
| 12:39 |
2,917.60 |
2,917.60 |
2,917.30 |
2,917.30 |
0.0K |
| 12:40 |
2,917.27 |
2,917.84 |
2,917.17 |
2,917.84 |
0.0K |
| 12:41 |
2,918.17 |
2,919.09 |
2,918.17 |
2,918.65 |
0.0K |
| 12:42 |
2,918.64 |
2,918.78 |
2,918.47 |
2,918.78 |
0.0K |
| 12:43 |
2,918.73 |
2,918.73 |
2,918.04 |
2,918.04 |
0.0K |
| 12:44 |
2,918.00 |
2,918.05 |
2,917.86 |
2,917.86 |
0.0K |
| 12:45 |
2,917.92 |
2,918.00 |
2,917.82 |
2,917.93 |
0.0K |
| 12:46 |
2,917.60 |
2,917.60 |
2,916.43 |
2,916.43 |
0.0K |
| 12:47 |
2,915.81 |
2,915.81 |
2,914.99 |
2,914.99 |
0.0K |
| 12:48 |
2,914.89 |
2,915.08 |
2,914.73 |
2,915.08 |
0.0K |
| 12:49 |
2,915.43 |
2,915.43 |
2,914.67 |
2,915.10 |
0.0K |
| 12:50 |
2,915.09 |
2,915.43 |
2,915.09 |
2,915.24 |
0.0K |
| 12:51 |
2,915.66 |
2,915.93 |
2,915.42 |
2,915.84 |
0.0K |
| 12:52 |
2,915.95 |
2,915.95 |
2,915.15 |
2,915.15 |
0.0K |
| 12:53 |
2,914.92 |
2,915.57 |
2,914.83 |
2,915.57 |
0.0K |
| 12:54 |
2,915.44 |
2,915.82 |
2,915.44 |
2,915.82 |
0.0K |
| 12:55 |
2,916.05 |
2,916.95 |
2,916.05 |
2,916.95 |
0.0K |
| 12:56 |
2,916.85 |
2,917.31 |
2,916.85 |
2,916.87 |
0.0K |
| 12:57 |
2,916.89 |
2,916.97 |
2,916.78 |
2,916.97 |
0.0K |
| 12:58 |
2,917.11 |
2,918.99 |
2,917.11 |
2,918.99 |
0.0K |
| 12:59 |
2,919.18 |
2,919.47 |
2,919.18 |
2,919.28 |
0.0K |
| 13:00 |
2,919.12 |
2,919.28 |
2,918.41 |
2,918.41 |
0.0K |
| 13:01 |
2,918.32 |
2,919.08 |
2,918.32 |
2,918.63 |
0.0K |
| 13:02 |
2,918.40 |
2,918.89 |
2,918.40 |
2,918.65 |
0.0K |
| 13:03 |
2,918.75 |
2,918.75 |
2,917.61 |
2,917.61 |
0.0K |
| 13:04 |
2,917.60 |
2,917.78 |
2,917.60 |
2,917.66 |
0.0K |
| 13:05 |
2,917.69 |
2,918.66 |
2,917.69 |
2,918.66 |
0.0K |
| 13:06 |
2,918.75 |
2,918.75 |
2,917.35 |
2,917.35 |
0.0K |
| 13:07 |
2,917.25 |
2,917.89 |
2,917.25 |
2,917.61 |
0.0K |
| 13:08 |
2,917.58 |
2,917.65 |
2,917.48 |
2,917.48 |
0.0K |
| 13:09 |
2,917.41 |
2,917.46 |
2,917.24 |
2,917.43 |
0.0K |
| 13:10 |
2,917.38 |
2,917.52 |
2,916.98 |
2,916.98 |
0.0K |
| 13:11 |
2,916.51 |
2,917.75 |
2,916.51 |
2,917.75 |
0.0K |
| 13:12 |
2,917.64 |
2,918.09 |
2,917.64 |
2,918.09 |
0.0K |
| 13:13 |
2,918.19 |
2,918.19 |
2,917.39 |
2,917.39 |
0.0K |
| 13:14 |
2,917.55 |
2,917.68 |
2,917.55 |
2,917.64 |
0.0K |
| 13:15 |
2,918.14 |
2,919.55 |
2,918.14 |
2,919.55 |
0.0K |
| 13:16 |
2,919.38 |
2,919.38 |
2,919.23 |
2,919.33 |
0.0K |
| 13:17 |
2,919.44 |
2,919.54 |
2,919.31 |
2,919.45 |
0.0K |
| 13:18 |
2,919.60 |
2,920.05 |
2,919.60 |
2,920.05 |
0.0K |
| 13:19 |
2,920.49 |
2,920.57 |
2,920.44 |
2,920.52 |
0.0K |
| 13:20 |
2,920.47 |
2,920.47 |
2,920.13 |
2,920.19 |
0.0K |
| 13:21 |
2,920.10 |
2,921.31 |
2,920.10 |
2,921.31 |
0.0K |
| 13:22 |
2,921.42 |
2,921.42 |
2,921.11 |
2,921.17 |
0.0K |
| 13:23 |
2,920.99 |
2,921.42 |
2,920.99 |
2,921.37 |
0.0K |
| 13:24 |
2,921.61 |
2,921.61 |
2,921.34 |
2,921.34 |
0.0K |
| 13:25 |
2,921.45 |
2,921.45 |
2,921.30 |
2,921.30 |
0.0K |
| 13:26 |
2,920.98 |
2,920.98 |
2,920.73 |
2,920.79 |
0.0K |
| 13:27 |
2,920.48 |
2,920.48 |
2,920.19 |
2,920.27 |
0.0K |
| 13:28 |
2,920.02 |
2,920.02 |
2,918.97 |
2,918.97 |
0.0K |
| 13:29 |
2,918.50 |
2,918.50 |
2,917.71 |
2,917.71 |
0.0K |
| 13:30 |
2,917.76 |
2,918.18 |
2,917.59 |
2,918.18 |
0.0K |
| 13:31 |
2,918.42 |
2,918.52 |
2,917.97 |
2,918.48 |
0.0K |
| 13:32 |
2,918.29 |
2,918.76 |
2,918.29 |
2,918.70 |
0.0K |
| 13:33 |
2,918.45 |
2,918.55 |
2,918.32 |
2,918.32 |
0.0K |
| 13:34 |
2,918.44 |
2,918.44 |
2,918.20 |
2,918.20 |
0.0K |
| 13:35 |
2,917.99 |
2,918.17 |
2,917.80 |
2,917.80 |
0.0K |
| 13:36 |
2,917.66 |
2,917.66 |
2,917.37 |
2,917.37 |
0.0K |
| 13:37 |
2,917.22 |
2,917.22 |
2,916.34 |
2,916.40 |
0.0K |
| 13:38 |
2,916.08 |
2,916.40 |
2,915.77 |
2,915.77 |
0.0K |
| 13:39 |
2,915.83 |
2,915.83 |
2,915.39 |
2,915.39 |
0.0K |
| 13:40 |
2,914.93 |
2,914.93 |
2,914.20 |
2,914.22 |
0.0K |
| 13:41 |
2,914.00 |
2,914.00 |
2,913.70 |
2,913.70 |
0.0K |
| 13:42 |
2,913.77 |
2,913.79 |
2,913.39 |
2,913.79 |
0.0K |
| 13:43 |
2,913.59 |
2,914.00 |
2,913.47 |
2,913.97 |
0.0K |
| 13:44 |
2,913.89 |
2,914.56 |
2,913.89 |
2,914.56 |
0.0K |
| 13:45 |
2,914.71 |
2,915.35 |
2,914.46 |
2,915.35 |
0.0K |
| 13:46 |
2,915.82 |
2,916.68 |
2,915.82 |
2,916.68 |
0.0K |
| 13:47 |
2,916.65 |
2,916.65 |
2,916.47 |
2,916.64 |
0.0K |
| 13:48 |
2,916.48 |
2,916.63 |
2,916.37 |
2,916.63 |
0.0K |
| 13:49 |
2,916.46 |
2,916.50 |
2,916.30 |
2,916.30 |
0.0K |
| 13:50 |
2,916.24 |
2,916.36 |
2,916.24 |
2,916.29 |
0.0K |
| 13:51 |
2,916.12 |
2,917.17 |
2,916.12 |
2,916.95 |
0.0K |
| 13:52 |
2,916.95 |
2,918.04 |
2,916.95 |
2,918.04 |
0.0K |
| 13:53 |
2,918.03 |
2,918.03 |
2,917.86 |
2,917.99 |
0.0K |
| 13:54 |
2,917.82 |
2,917.82 |
2,917.22 |
2,917.22 |
0.0K |
| 13:55 |
2,917.15 |
2,917.47 |
2,917.15 |
2,917.39 |
0.0K |
| 13:56 |
2,917.12 |
2,917.43 |
2,916.89 |
2,916.89 |
0.0K |
| 13:57 |
2,917.08 |
2,917.12 |
2,916.68 |
2,916.68 |
0.0K |
| 13:58 |
2,916.55 |
2,916.78 |
2,916.55 |
2,916.78 |
0.0K |
| 13:59 |
2,916.62 |
2,916.83 |
2,916.29 |
2,916.83 |
0.0K |
| 14:00 |
2,916.63 |
2,916.71 |
2,916.49 |
2,916.71 |
0.0K |
| 14:01 |
2,916.79 |
2,916.79 |
2,915.87 |
2,915.87 |
0.0K |
| 14:02 |
2,915.61 |
2,915.61 |
2,914.64 |
2,914.98 |
0.0K |
| 14:03 |
2,914.78 |
2,914.91 |
2,914.56 |
2,914.56 |
0.0K |
| 14:04 |
2,914.27 |
2,914.27 |
2,914.08 |
2,914.11 |
0.0K |
| 14:05 |
2,913.95 |
2,914.32 |
2,913.95 |
2,914.14 |
0.0K |
| 14:06 |
2,914.35 |
2,914.35 |
2,913.78 |
2,914.09 |
0.0K |
| 14:07 |
2,914.50 |
2,915.13 |
2,914.50 |
2,915.13 |
0.0K |
| 14:08 |
2,915.05 |
2,915.11 |
2,914.85 |
2,915.11 |
0.0K |
| 14:09 |
2,914.89 |
2,914.89 |
2,914.72 |
2,914.89 |
0.0K |
| 14:10 |
2,914.90 |
2,916.74 |
2,914.90 |
2,916.74 |
0.0K |
| 14:11 |
2,916.73 |
2,916.73 |
2,915.78 |
2,915.78 |
0.0K |
| 14:12 |
2,915.64 |
2,915.64 |
2,915.29 |
2,915.29 |
0.0K |
| 14:13 |
2,915.32 |
2,915.70 |
2,915.32 |
2,915.70 |
0.0K |
| 14:14 |
2,915.82 |
2,915.82 |
2,915.49 |
2,915.49 |
0.0K |
| 14:15 |
2,915.31 |
2,915.48 |
2,915.27 |
2,915.27 |
0.0K |
| 14:16 |
2,915.56 |
2,915.56 |
2,914.69 |
2,914.86 |
0.0K |
| 14:17 |
2,914.78 |
2,914.88 |
2,914.69 |
2,914.88 |
0.0K |
| 14:18 |
2,915.32 |
2,915.32 |
2,914.30 |
2,914.30 |
0.0K |
| 14:19 |
2,914.26 |
2,914.26 |
2,913.34 |
2,913.41 |
0.0K |
| 14:20 |
2,913.59 |
2,913.59 |
2,913.43 |
2,913.45 |
0.0K |
| 14:21 |
2,913.22 |
2,913.40 |
2,913.22 |
2,913.31 |
0.0K |
| 14:22 |
2,912.96 |
2,912.97 |
2,912.84 |
2,912.84 |
0.0K |
| 14:23 |
2,913.03 |
2,913.32 |
2,913.03 |
2,913.32 |
0.0K |
| 14:24 |
2,913.56 |
2,914.29 |
2,913.56 |
2,914.29 |
0.0K |
| 14:25 |
2,914.33 |
2,914.33 |
2,913.24 |
2,913.24 |
0.0K |
| 14:26 |
2,913.95 |
2,913.95 |
2,913.00 |
2,913.00 |
0.0K |
| 14:27 |
2,913.16 |
2,913.16 |
2,912.27 |
2,912.27 |
0.0K |
| 14:28 |
2,912.39 |
2,912.54 |
2,912.17 |
2,912.54 |
0.0K |
| 14:29 |
2,911.97 |
2,912.38 |
2,911.97 |
2,912.38 |
0.0K |
| 14:30 |
2,912.36 |
2,912.42 |
2,912.20 |
2,912.42 |
0.0K |
| 14:31 |
2,912.06 |
2,912.06 |
2,911.79 |
2,911.87 |
0.0K |
| 14:32 |
2,911.94 |
2,913.39 |
2,911.94 |
2,913.39 |
0.0K |
| 14:33 |
2,913.07 |
2,913.07 |
2,912.76 |
2,913.05 |
0.0K |
| 14:34 |
2,913.17 |
2,913.58 |
2,913.17 |
2,913.33 |
0.0K |
| 14:35 |
2,913.12 |
2,913.36 |
2,912.96 |
2,913.36 |
0.0K |
| 14:36 |
2,913.49 |
2,914.30 |
2,913.49 |
2,914.24 |
0.0K |
| 14:37 |
2,914.04 |
2,914.04 |
2,912.95 |
2,912.95 |
0.0K |
| 14:38 |
2,912.85 |
2,913.40 |
2,912.56 |
2,913.40 |
0.0K |
| 14:39 |
2,913.60 |
2,913.67 |
2,913.54 |
2,913.54 |
0.0K |
| 14:40 |
2,913.40 |
2,914.22 |
2,913.40 |
2,914.22 |
0.0K |
| 14:41 |
2,914.21 |
2,914.32 |
2,914.01 |
2,914.01 |
0.0K |
| 14:42 |
2,914.77 |
2,915.80 |
2,914.77 |
2,915.80 |
0.0K |
| 14:43 |
2,916.28 |
2,916.36 |
2,916.23 |
2,916.36 |
0.0K |
| 14:44 |
2,916.46 |
2,916.54 |
2,915.89 |
2,915.89 |
0.0K |
| 14:45 |
2,915.87 |
2,916.48 |
2,915.87 |
2,916.48 |
0.0K |
| 14:46 |
2,916.65 |
2,917.59 |
2,916.65 |
2,917.42 |
0.0K |
| 14:47 |
2,917.85 |
2,917.85 |
2,917.57 |
2,917.74 |
0.0K |
| 14:48 |
2,917.75 |
2,919.98 |
2,917.75 |
2,919.98 |
0.0K |
| 14:49 |
2,921.02 |
2,921.02 |
2,920.52 |
2,920.52 |
0.0K |
| 14:50 |
2,920.36 |
2,921.17 |
2,920.36 |
2,921.17 |
0.0K |
| 14:51 |
2,921.61 |
2,922.50 |
2,921.50 |
2,922.50 |
0.0K |
| 14:52 |
2,922.61 |
2,923.00 |
2,922.58 |
2,922.58 |
0.0K |
| 14:53 |
2,922.83 |
2,922.83 |
2,921.79 |
2,921.79 |
0.0K |
| 14:54 |
2,921.15 |
2,921.15 |
2,920.92 |
2,920.95 |
0.0K |
| 14:55 |
2,920.58 |
2,920.58 |
2,918.75 |
2,918.75 |
0.0K |
| 14:56 |
2,918.11 |
2,918.52 |
2,918.11 |
2,918.52 |
0.0K |
| 14:57 |
2,918.52 |
2,918.95 |
2,918.04 |
2,918.04 |
0.0K |
| 14:58 |
2,917.33 |
2,917.33 |
2,916.45 |
2,916.49 |
0.0K |
| 14:59 |
2,916.16 |
2,916.16 |
2,914.44 |
2,914.44 |
0.0K |
| 15:00 |
2,914.29 |
2,914.63 |
2,913.65 |
2,914.63 |
0.0K |
| 15:01 |
2,914.85 |
2,915.69 |
2,914.85 |
2,915.46 |
0.0K |
| 15:02 |
2,915.50 |
2,915.81 |
2,914.83 |
2,914.83 |
0.0K |
| 15:03 |
2,914.70 |
2,915.66 |
2,914.70 |
2,915.66 |
0.0K |
| 15:04 |
2,915.75 |
2,916.96 |
2,915.75 |
2,916.96 |
0.0K |
| 15:05 |
2,916.89 |
2,916.89 |
2,916.17 |
2,916.81 |
0.0K |
| 15:06 |
2,916.81 |
2,918.26 |
2,916.81 |
2,918.26 |
0.0K |
| 15:07 |
2,917.57 |
2,917.57 |
2,916.86 |
2,916.86 |
0.0K |
| 15:08 |
2,916.77 |
2,917.12 |
2,916.77 |
2,917.09 |
0.0K |
| 15:09 |
2,916.94 |
2,917.35 |
2,916.94 |
2,917.17 |
0.0K |
| 15:10 |
2,917.12 |
2,917.76 |
2,917.12 |
2,917.33 |
0.0K |
| 15:11 |
2,918.02 |
2,918.66 |
2,918.02 |
2,918.06 |
0.0K |
| 15:12 |
2,917.97 |
2,918.12 |
2,917.51 |
2,917.51 |
0.0K |
| 15:13 |
2,917.26 |
2,917.60 |
2,917.26 |
2,917.60 |
0.0K |
| 15:14 |
2,917.76 |
2,918.73 |
2,917.76 |
2,918.73 |
0.0K |
| 15:15 |
2,918.80 |
2,919.46 |
2,918.80 |
2,919.05 |
0.0K |
| 15:16 |
2,919.06 |
2,919.06 |
2,918.15 |
2,918.15 |
0.0K |
| 15:17 |
2,918.24 |
2,918.26 |
2,918.19 |
2,918.21 |
0.0K |
| 15:18 |
2,918.43 |
2,918.43 |
2,918.01 |
2,918.43 |
0.0K |
| 15:19 |
2,918.62 |
2,919.02 |
2,918.59 |
2,918.72 |
0.0K |
| 15:20 |
2,919.30 |
2,919.77 |
2,919.30 |
2,919.42 |
0.0K |
| 15:21 |
2,918.93 |
2,918.93 |
2,918.71 |
2,918.77 |
0.0K |
| 15:22 |
2,918.81 |
2,918.81 |
2,916.96 |
2,916.96 |
0.0K |
| 15:23 |
2,917.20 |
2,917.40 |
2,916.89 |
2,916.89 |
0.0K |
| 15:24 |
2,916.48 |
2,916.48 |
2,915.43 |
2,915.58 |
0.0K |
| 15:25 |
2,915.89 |
2,916.27 |
2,915.88 |
2,916.27 |
0.0K |
| 15:26 |
2,916.53 |
2,916.80 |
2,916.38 |
2,916.80 |
0.0K |
| 15:27 |
2,917.08 |
2,917.14 |
2,916.73 |
2,917.14 |
0.0K |
| 15:28 |
2,917.45 |
2,917.72 |
2,917.45 |
2,917.72 |
0.0K |
| 15:29 |
2,918.43 |
2,918.62 |
2,918.26 |
2,918.62 |
0.0K |
| 15:30 |
2,918.52 |
2,919.09 |
2,918.52 |
2,919.09 |
0.0K |
| 15:31 |
2,918.93 |
2,919.11 |
2,918.80 |
2,919.11 |
0.0K |
| 15:32 |
2,919.28 |
2,920.11 |
2,919.28 |
2,920.11 |
0.0K |
| 15:33 |
2,920.45 |
2,921.03 |
2,920.45 |
2,920.53 |
0.0K |
| 15:34 |
2,919.98 |
2,919.98 |
2,919.15 |
2,919.15 |
0.0K |
| 15:35 |
2,918.97 |
2,918.97 |
2,918.68 |
2,918.84 |
0.0K |
| 15:36 |
2,919.09 |
2,920.21 |
2,919.09 |
2,920.21 |
0.0K |
| 15:37 |
2,919.63 |
2,919.69 |
2,919.27 |
2,919.27 |
0.0K |
| 15:38 |
2,919.01 |
2,919.01 |
2,918.45 |
2,918.56 |
0.0K |
| 15:39 |
2,918.70 |
2,918.70 |
2,918.32 |
2,918.44 |
0.0K |
| 15:40 |
2,918.07 |
2,918.48 |
2,918.00 |
2,918.05 |
0.0K |
| 15:41 |
2,918.28 |
2,918.28 |
2,917.45 |
2,917.57 |
0.0K |
| 15:42 |
2,917.97 |
2,917.97 |
2,917.02 |
2,917.02 |
0.0K |
| 15:43 |
2,916.50 |
2,916.64 |
2,916.50 |
2,916.64 |
0.0K |
| 15:44 |
2,916.79 |
2,916.79 |
2,916.32 |
2,916.32 |
0.0K |
| 15:45 |
2,916.61 |
2,916.77 |
2,916.41 |
2,916.77 |
0.0K |
| 15:46 |
2,916.87 |
2,916.87 |
2,915.91 |
2,916.28 |
0.0K |
| 15:47 |
2,916.36 |
2,916.83 |
2,916.36 |
2,916.77 |
0.0K |
| 15:48 |
2,916.89 |
2,917.73 |
2,916.89 |
2,917.73 |
0.0K |
| 15:49 |
2,917.87 |
2,918.17 |
2,917.79 |
2,918.17 |
0.0K |
| 15:50 |
2,918.34 |
2,918.40 |
2,917.92 |
2,918.26 |
0.0K |
| 15:51 |
2,919.25 |
2,919.38 |
2,919.25 |
2,919.30 |
0.0K |
| 15:52 |
2,919.29 |
2,919.29 |
2,918.46 |
2,918.46 |
0.0K |
| 15:53 |
2,918.36 |
2,918.36 |
2,918.01 |
2,918.30 |
0.0K |
| 15:54 |
2,918.19 |
2,918.64 |
2,918.19 |
2,918.58 |
0.0K |
| 15:55 |
2,919.12 |
2,919.12 |
2,918.21 |
2,918.78 |
0.0K |
| 15:56 |
2,918.97 |
2,919.16 |
2,918.70 |
2,918.70 |
0.0K |
| 15:57 |
2,918.58 |
2,918.58 |
2,917.73 |
2,917.81 |
0.0K |
| 15:58 |
2,918.07 |
2,918.11 |
2,917.69 |
2,917.69 |
0.0K |
| 15:59 |
2,917.87 |
2,917.87 |
2,917.32 |
2,917.70 |
0.0K |
| 16:00 |
2,917.79 |
2,917.96 |
2,917.79 |
2,917.96 |
0.0K |
| 16:01 |
2,918.01 |
2,918.01 |
2,917.92 |
2,917.92 |
0.0K |
| 16:02 |
2,917.85 |
2,917.90 |
2,917.85 |
2,917.86 |
0.0K |
| 16:03 |
2,917.93 |
2,917.95 |
2,917.91 |
2,917.91 |
0.0K |
| 16:04 |
2,917.89 |
2,917.94 |
2,917.85 |
2,917.92 |
0.0K |
| 16:05 |
2,917.90 |
2,918.02 |
2,917.88 |
2,918.00 |
0.0K |
| 16:06 |
2,917.98 |
2,917.98 |
2,917.88 |
2,917.88 |
0.0K |
| 16:07 |
2,917.89 |
2,918.13 |
2,917.89 |
2,918.13 |
0.0K |
| 16:08 |
2,918.13 |
2,918.14 |
2,918.02 |
2,918.02 |
0.0K |
| 16:09 |
2,917.90 |
2,917.92 |
2,917.89 |
2,917.90 |
0.0K |
| 16:10 |
2,917.99 |
2,917.99 |
2,917.96 |
2,917.97 |
0.0K |
| 16:11 |
2,917.94 |
2,917.95 |
2,917.92 |
2,917.95 |
0.0K |
| 16:12 |
2,917.91 |
2,917.91 |
2,917.86 |
2,917.90 |
0.0K |
| 16:13 |
2,917.94 |
2,918.07 |
2,917.94 |
2,918.07 |
0.0K |
| 16:14 |
2,918.05 |
2,918.05 |
2,917.97 |
2,917.98 |
0.0K |
| 16:15 |
2,917.99 |
2,917.99 |
2,917.99 |
2,917.99 |
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
|