| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,900.49 |
2,902.66 |
2,900.49 |
2,902.66 |
0.0K |
| 09:32 |
2,902.79 |
2,903.31 |
2,902.36 |
2,902.36 |
0.0K |
| 09:33 |
2,902.82 |
2,903.67 |
2,902.82 |
2,903.67 |
0.0K |
| 09:34 |
2,903.14 |
2,903.65 |
2,902.82 |
2,902.82 |
0.0K |
| 09:35 |
2,902.06 |
2,903.13 |
2,902.06 |
2,902.45 |
0.0K |
| 09:36 |
2,902.14 |
2,902.75 |
2,902.14 |
2,902.75 |
0.0K |
| 09:37 |
2,902.51 |
2,902.51 |
2,902.18 |
2,902.18 |
0.0K |
| 09:38 |
2,900.48 |
2,900.63 |
2,899.86 |
2,900.63 |
0.0K |
| 09:39 |
2,901.30 |
2,902.05 |
2,901.28 |
2,902.05 |
0.0K |
| 09:40 |
2,901.87 |
2,902.18 |
2,901.31 |
2,902.18 |
0.0K |
| 09:41 |
2,901.58 |
2,901.58 |
2,900.10 |
2,900.99 |
0.0K |
| 09:42 |
2,901.37 |
2,901.37 |
2,900.64 |
2,900.64 |
0.0K |
| 09:43 |
2,899.72 |
2,899.72 |
2,898.22 |
2,898.22 |
0.0K |
| 09:44 |
2,898.02 |
2,898.02 |
2,896.16 |
2,896.87 |
0.0K |
| 09:45 |
2,896.90 |
2,898.88 |
2,896.90 |
2,898.88 |
0.0K |
| 09:46 |
2,898.67 |
2,898.92 |
2,897.63 |
2,897.63 |
0.0K |
| 09:47 |
2,897.60 |
2,897.88 |
2,897.09 |
2,897.55 |
0.0K |
| 09:48 |
2,897.17 |
2,897.17 |
2,894.90 |
2,894.90 |
0.0K |
| 09:49 |
2,894.95 |
2,895.44 |
2,894.85 |
2,895.44 |
0.0K |
| 09:50 |
2,895.94 |
2,896.93 |
2,895.94 |
2,896.93 |
0.0K |
| 09:51 |
2,896.80 |
2,897.38 |
2,896.25 |
2,896.25 |
0.0K |
| 09:52 |
2,896.18 |
2,898.27 |
2,896.18 |
2,897.21 |
0.0K |
| 09:53 |
2,896.18 |
2,897.28 |
2,896.18 |
2,897.03 |
0.0K |
| 09:54 |
2,896.40 |
2,896.40 |
2,895.27 |
2,895.27 |
0.0K |
| 09:55 |
2,895.24 |
2,895.24 |
2,894.08 |
2,894.08 |
0.0K |
| 09:56 |
2,894.10 |
2,894.10 |
2,892.01 |
2,892.01 |
0.0K |
| 09:57 |
2,891.92 |
2,892.30 |
2,891.64 |
2,892.30 |
0.0K |
| 09:58 |
2,892.74 |
2,893.10 |
2,892.70 |
2,893.10 |
0.0K |
| 09:59 |
2,893.10 |
2,894.47 |
2,893.10 |
2,894.47 |
0.0K |
| 10:00 |
2,894.27 |
2,894.27 |
2,893.56 |
2,893.87 |
0.0K |
| 10:01 |
2,894.04 |
2,894.92 |
2,894.04 |
2,894.48 |
0.0K |
| 10:02 |
2,894.07 |
2,894.25 |
2,893.92 |
2,893.92 |
0.0K |
| 10:03 |
2,893.11 |
2,893.11 |
2,891.35 |
2,891.53 |
0.0K |
| 10:04 |
2,893.67 |
2,894.23 |
2,893.63 |
2,893.63 |
0.0K |
| 10:05 |
2,894.00 |
2,895.65 |
2,894.00 |
2,895.65 |
0.0K |
| 10:06 |
2,895.32 |
2,896.34 |
2,895.32 |
2,896.02 |
0.0K |
| 10:07 |
2,896.29 |
2,896.54 |
2,896.27 |
2,896.37 |
0.0K |
| 10:08 |
2,895.82 |
2,896.55 |
2,895.50 |
2,896.55 |
0.0K |
| 10:09 |
2,896.62 |
2,896.72 |
2,896.28 |
2,896.28 |
0.0K |
| 10:10 |
2,896.70 |
2,897.37 |
2,896.41 |
2,896.87 |
0.0K |
| 10:11 |
2,896.64 |
2,896.64 |
2,895.26 |
2,895.26 |
0.0K |
| 10:12 |
2,894.86 |
2,894.86 |
2,893.50 |
2,893.88 |
0.0K |
| 10:13 |
2,894.31 |
2,894.59 |
2,894.15 |
2,894.59 |
0.0K |
| 10:14 |
2,894.69 |
2,895.05 |
2,894.24 |
2,894.24 |
0.0K |
| 10:15 |
2,894.22 |
2,894.22 |
2,893.17 |
2,893.17 |
0.0K |
| 10:16 |
2,893.23 |
2,893.23 |
2,891.81 |
2,891.81 |
0.0K |
| 10:17 |
2,891.71 |
2,892.05 |
2,891.40 |
2,892.05 |
0.0K |
| 10:18 |
2,891.93 |
2,891.93 |
2,891.34 |
2,891.90 |
0.0K |
| 10:19 |
2,892.52 |
2,893.04 |
2,892.52 |
2,893.04 |
0.0K |
| 10:20 |
2,893.55 |
2,894.54 |
2,893.55 |
2,894.18 |
0.0K |
| 10:21 |
2,894.00 |
2,894.45 |
2,894.00 |
2,894.39 |
0.0K |
| 10:22 |
2,893.70 |
2,894.29 |
2,893.70 |
2,894.12 |
0.0K |
| 10:23 |
2,893.67 |
2,893.67 |
2,891.22 |
2,891.22 |
0.0K |
| 10:24 |
2,890.98 |
2,891.57 |
2,890.84 |
2,891.57 |
0.0K |
| 10:25 |
2,891.68 |
2,892.03 |
2,891.64 |
2,892.03 |
0.0K |
| 10:26 |
2,891.88 |
2,892.33 |
2,891.88 |
2,892.33 |
0.0K |
| 10:27 |
2,892.85 |
2,894.41 |
2,892.85 |
2,894.34 |
0.0K |
| 10:28 |
2,893.97 |
2,894.37 |
2,893.83 |
2,893.83 |
0.0K |
| 10:29 |
2,894.39 |
2,894.71 |
2,893.93 |
2,893.93 |
0.0K |
| 10:30 |
2,893.70 |
2,893.90 |
2,893.18 |
2,893.80 |
0.0K |
| 10:31 |
2,893.35 |
2,893.35 |
2,890.98 |
2,890.98 |
0.0K |
| 10:32 |
2,891.34 |
2,891.34 |
2,889.56 |
2,889.56 |
0.0K |
| 10:33 |
2,889.25 |
2,890.34 |
2,889.25 |
2,890.34 |
0.0K |
| 10:34 |
2,889.54 |
2,889.61 |
2,889.01 |
2,889.01 |
0.0K |
| 10:35 |
2,889.23 |
2,889.60 |
2,888.71 |
2,889.60 |
0.0K |
| 10:36 |
2,889.90 |
2,890.13 |
2,889.57 |
2,889.57 |
0.0K |
| 10:37 |
2,889.43 |
2,889.43 |
2,888.75 |
2,888.84 |
0.0K |
| 10:38 |
2,888.95 |
2,888.99 |
2,888.61 |
2,888.61 |
0.0K |
| 10:39 |
2,888.88 |
2,889.01 |
2,888.43 |
2,888.43 |
0.0K |
| 10:40 |
2,888.36 |
2,888.64 |
2,888.11 |
2,888.11 |
0.0K |
| 10:41 |
2,887.56 |
2,887.66 |
2,886.07 |
2,886.07 |
0.0K |
| 10:42 |
2,886.65 |
2,887.91 |
2,886.65 |
2,887.91 |
0.0K |
| 10:43 |
2,887.95 |
2,887.95 |
2,886.97 |
2,886.97 |
0.0K |
| 10:44 |
2,887.07 |
2,887.07 |
2,886.52 |
2,886.52 |
0.0K |
| 10:45 |
2,886.50 |
2,886.50 |
2,886.30 |
2,886.34 |
0.0K |
| 10:46 |
2,886.63 |
2,886.85 |
2,886.35 |
2,886.35 |
0.0K |
| 10:47 |
2,886.14 |
2,887.20 |
2,886.14 |
2,886.85 |
0.0K |
| 10:48 |
2,887.28 |
2,887.28 |
2,886.32 |
2,886.32 |
0.0K |
| 10:49 |
2,886.11 |
2,886.11 |
2,885.57 |
2,885.57 |
0.0K |
| 10:50 |
2,885.41 |
2,886.15 |
2,885.19 |
2,886.15 |
0.0K |
| 10:51 |
2,886.45 |
2,886.85 |
2,886.45 |
2,886.68 |
0.0K |
| 10:52 |
2,886.58 |
2,886.76 |
2,886.58 |
2,886.67 |
0.0K |
| 10:53 |
2,886.82 |
2,887.94 |
2,886.82 |
2,887.31 |
0.0K |
| 10:54 |
2,887.30 |
2,889.06 |
2,887.29 |
2,889.06 |
0.0K |
| 10:55 |
2,888.89 |
2,888.89 |
2,887.89 |
2,887.89 |
0.0K |
| 10:56 |
2,887.55 |
2,887.55 |
2,886.27 |
2,886.47 |
0.0K |
| 10:57 |
2,886.61 |
2,886.61 |
2,886.16 |
2,886.16 |
0.0K |
| 10:58 |
2,885.56 |
2,885.56 |
2,884.77 |
2,884.77 |
0.0K |
| 10:59 |
2,884.86 |
2,884.86 |
2,883.75 |
2,883.75 |
0.0K |
| 11:00 |
2,883.81 |
2,884.42 |
2,883.81 |
2,884.00 |
0.0K |
| 11:01 |
2,884.27 |
2,884.27 |
2,883.29 |
2,883.50 |
0.0K |
| 11:02 |
2,883.48 |
2,883.48 |
2,882.05 |
2,882.40 |
0.0K |
| 11:03 |
2,882.18 |
2,882.68 |
2,881.60 |
2,882.61 |
0.0K |
| 11:04 |
2,882.76 |
2,882.76 |
2,881.36 |
2,881.36 |
0.0K |
| 11:05 |
2,881.64 |
2,882.11 |
2,881.64 |
2,881.68 |
0.0K |
| 11:06 |
2,881.95 |
2,881.95 |
2,881.15 |
2,881.15 |
0.0K |
| 11:07 |
2,881.43 |
2,881.43 |
2,880.48 |
2,880.48 |
0.0K |
| 11:08 |
2,880.17 |
2,880.17 |
2,878.79 |
2,879.45 |
0.0K |
| 11:09 |
2,879.75 |
2,881.15 |
2,879.67 |
2,881.15 |
0.0K |
| 11:10 |
2,880.72 |
2,881.12 |
2,880.72 |
2,880.89 |
0.0K |
| 11:11 |
2,880.52 |
2,881.96 |
2,880.52 |
2,881.96 |
0.0K |
| 11:12 |
2,882.06 |
2,882.14 |
2,880.94 |
2,880.94 |
0.0K |
| 11:13 |
2,880.74 |
2,881.01 |
2,880.74 |
2,880.90 |
0.0K |
| 11:14 |
2,881.87 |
2,881.87 |
2,881.66 |
2,881.66 |
0.0K |
| 11:15 |
2,881.77 |
2,882.08 |
2,881.77 |
2,882.02 |
0.0K |
| 11:16 |
2,881.56 |
2,881.56 |
2,880.90 |
2,880.90 |
0.0K |
| 11:17 |
2,880.71 |
2,882.77 |
2,880.71 |
2,882.77 |
0.0K |
| 11:18 |
2,883.27 |
2,884.84 |
2,883.27 |
2,884.84 |
0.0K |
| 11:19 |
2,885.04 |
2,885.04 |
2,884.63 |
2,884.64 |
0.0K |
| 11:20 |
2,884.39 |
2,884.39 |
2,883.70 |
2,884.22 |
0.0K |
| 11:21 |
2,884.27 |
2,884.27 |
2,883.09 |
2,883.09 |
0.0K |
| 11:22 |
2,882.73 |
2,883.06 |
2,882.73 |
2,882.74 |
0.0K |
| 11:23 |
2,882.92 |
2,884.66 |
2,882.92 |
2,884.66 |
0.0K |
| 11:24 |
2,884.90 |
2,886.31 |
2,884.90 |
2,885.78 |
0.0K |
| 11:25 |
2,886.08 |
2,886.08 |
2,885.77 |
2,885.86 |
0.0K |
| 11:26 |
2,886.13 |
2,886.91 |
2,886.13 |
2,886.91 |
0.0K |
| 11:27 |
2,887.43 |
2,887.96 |
2,887.43 |
2,887.93 |
0.0K |
| 11:28 |
2,887.70 |
2,887.70 |
2,887.48 |
2,887.48 |
0.0K |
| 11:29 |
2,887.63 |
2,887.68 |
2,886.82 |
2,887.68 |
0.0K |
| 11:30 |
2,887.63 |
2,887.98 |
2,887.46 |
2,887.46 |
0.0K |
| 11:31 |
2,887.33 |
2,887.90 |
2,887.06 |
2,887.90 |
0.0K |
| 11:32 |
2,888.36 |
2,889.20 |
2,888.36 |
2,888.79 |
0.0K |
| 11:33 |
2,888.80 |
2,888.80 |
2,888.14 |
2,888.14 |
0.0K |
| 11:34 |
2,887.96 |
2,888.36 |
2,887.96 |
2,888.30 |
0.0K |
| 11:35 |
2,888.33 |
2,889.47 |
2,888.33 |
2,889.47 |
0.0K |
| 11:36 |
2,889.52 |
2,889.83 |
2,889.52 |
2,889.70 |
0.0K |
| 11:37 |
2,890.17 |
2,890.45 |
2,890.17 |
2,890.31 |
0.0K |
| 11:38 |
2,890.34 |
2,890.55 |
2,890.20 |
2,890.55 |
0.0K |
| 11:39 |
2,890.79 |
2,890.79 |
2,890.24 |
2,890.60 |
0.0K |
| 11:40 |
2,890.33 |
2,890.33 |
2,890.01 |
2,890.01 |
0.0K |
| 11:41 |
2,890.03 |
2,890.31 |
2,889.75 |
2,889.75 |
0.0K |
| 11:42 |
2,889.75 |
2,889.99 |
2,889.75 |
2,889.99 |
0.0K |
| 11:43 |
2,889.97 |
2,890.49 |
2,889.97 |
2,890.18 |
0.0K |
| 11:44 |
2,890.64 |
2,890.80 |
2,890.52 |
2,890.80 |
0.0K |
| 11:45 |
2,890.56 |
2,890.75 |
2,889.86 |
2,890.75 |
0.0K |
| 11:46 |
2,891.20 |
2,891.87 |
2,891.20 |
2,891.87 |
0.0K |
| 11:47 |
2,892.30 |
2,892.67 |
2,892.30 |
2,892.49 |
0.0K |
| 11:48 |
2,891.98 |
2,892.79 |
2,891.84 |
2,892.79 |
0.0K |
| 11:49 |
2,892.74 |
2,892.74 |
2,892.51 |
2,892.51 |
0.0K |
| 11:50 |
2,892.68 |
2,892.74 |
2,892.42 |
2,892.58 |
0.0K |
| 11:51 |
2,892.27 |
2,893.39 |
2,892.27 |
2,893.10 |
0.0K |
| 11:52 |
2,892.92 |
2,893.39 |
2,892.92 |
2,893.10 |
0.0K |
| 11:53 |
2,893.49 |
2,893.49 |
2,893.27 |
2,893.35 |
0.0K |
| 11:54 |
2,893.41 |
2,893.77 |
2,893.15 |
2,893.77 |
0.0K |
| 11:55 |
2,893.68 |
2,893.68 |
2,892.94 |
2,892.94 |
0.0K |
| 11:56 |
2,892.81 |
2,892.81 |
2,891.12 |
2,891.12 |
0.0K |
| 11:57 |
2,891.01 |
2,891.01 |
2,890.40 |
2,890.43 |
0.0K |
| 11:58 |
2,891.30 |
2,892.35 |
2,891.30 |
2,892.35 |
0.0K |
| 11:59 |
2,893.16 |
2,893.94 |
2,893.16 |
2,893.94 |
0.0K |
| 12:00 |
2,894.00 |
2,894.00 |
2,892.77 |
2,893.19 |
0.0K |
| 12:01 |
2,893.18 |
2,893.73 |
2,893.18 |
2,893.73 |
0.0K |
| 12:02 |
2,893.63 |
2,893.63 |
2,892.93 |
2,892.93 |
0.0K |
| 12:03 |
2,893.11 |
2,893.11 |
2,892.06 |
2,892.06 |
0.0K |
| 12:04 |
2,892.13 |
2,892.22 |
2,891.66 |
2,892.22 |
0.0K |
| 12:05 |
2,892.50 |
2,893.35 |
2,892.38 |
2,893.35 |
0.0K |
| 12:06 |
2,893.10 |
2,893.46 |
2,893.10 |
2,893.46 |
0.0K |
| 12:07 |
2,893.39 |
2,893.68 |
2,893.39 |
2,893.41 |
0.0K |
| 12:08 |
2,893.54 |
2,893.90 |
2,893.54 |
2,893.90 |
0.0K |
| 12:09 |
2,894.15 |
2,894.86 |
2,894.15 |
2,894.86 |
0.0K |
| 12:10 |
2,895.43 |
2,895.90 |
2,894.95 |
2,895.90 |
0.0K |
| 12:11 |
2,895.79 |
2,896.45 |
2,895.79 |
2,896.45 |
0.0K |
| 12:12 |
2,895.36 |
2,895.48 |
2,894.84 |
2,895.48 |
0.0K |
| 12:13 |
2,895.91 |
2,895.91 |
2,895.73 |
2,895.81 |
0.0K |
| 12:14 |
2,896.01 |
2,897.32 |
2,896.01 |
2,897.32 |
0.0K |
| 12:15 |
2,897.26 |
2,897.26 |
2,896.83 |
2,896.83 |
0.0K |
| 12:16 |
2,896.72 |
2,896.95 |
2,896.68 |
2,896.68 |
0.0K |
| 12:17 |
2,896.76 |
2,896.82 |
2,896.48 |
2,896.82 |
0.0K |
| 12:18 |
2,896.94 |
2,896.94 |
2,896.00 |
2,896.00 |
0.0K |
| 12:19 |
2,896.52 |
2,897.08 |
2,896.14 |
2,897.08 |
0.0K |
| 12:20 |
2,897.11 |
2,898.11 |
2,897.11 |
2,898.11 |
0.0K |
| 12:21 |
2,897.90 |
2,898.01 |
2,897.84 |
2,898.01 |
0.0K |
| 12:22 |
2,898.07 |
2,898.39 |
2,897.96 |
2,898.01 |
0.0K |
| 12:23 |
2,898.20 |
2,898.63 |
2,898.17 |
2,898.17 |
0.0K |
| 12:24 |
2,898.31 |
2,898.58 |
2,898.29 |
2,898.58 |
0.0K |
| 12:25 |
2,898.42 |
2,898.42 |
2,897.40 |
2,897.51 |
0.0K |
| 12:26 |
2,897.34 |
2,897.38 |
2,896.56 |
2,896.56 |
0.0K |
| 12:27 |
2,896.73 |
2,897.78 |
2,896.73 |
2,897.74 |
0.0K |
| 12:28 |
2,897.93 |
2,898.43 |
2,897.93 |
2,898.43 |
0.0K |
| 12:29 |
2,898.30 |
2,898.30 |
2,897.53 |
2,897.64 |
0.0K |
| 12:30 |
2,897.24 |
2,898.09 |
2,897.24 |
2,897.93 |
0.0K |
| 12:31 |
2,898.29 |
2,898.42 |
2,898.12 |
2,898.19 |
0.0K |
| 12:32 |
2,898.04 |
2,898.96 |
2,898.04 |
2,898.85 |
0.0K |
| 12:33 |
2,899.12 |
2,899.12 |
2,898.81 |
2,898.81 |
0.0K |
| 12:34 |
2,898.91 |
2,899.22 |
2,898.71 |
2,899.22 |
0.0K |
| 12:35 |
2,899.33 |
2,899.43 |
2,899.16 |
2,899.43 |
0.0K |
| 12:36 |
2,899.61 |
2,899.90 |
2,899.61 |
2,899.90 |
0.0K |
| 12:37 |
2,899.71 |
2,900.04 |
2,899.61 |
2,899.61 |
0.0K |
| 12:38 |
2,899.52 |
2,899.83 |
2,899.52 |
2,899.83 |
0.0K |
| 12:39 |
2,899.67 |
2,899.67 |
2,898.58 |
2,898.58 |
0.0K |
| 12:40 |
2,898.14 |
2,898.14 |
2,896.50 |
2,896.50 |
0.0K |
| 12:41 |
2,895.96 |
2,896.02 |
2,894.87 |
2,894.87 |
0.0K |
| 12:42 |
2,895.02 |
2,895.02 |
2,893.87 |
2,894.09 |
0.0K |
| 12:43 |
2,894.05 |
2,894.45 |
2,893.82 |
2,893.82 |
0.0K |
| 12:44 |
2,894.25 |
2,894.25 |
2,893.62 |
2,893.64 |
0.0K |
| 12:45 |
2,893.77 |
2,894.23 |
2,893.77 |
2,894.00 |
0.0K |
| 12:46 |
2,894.11 |
2,894.11 |
2,893.58 |
2,893.85 |
0.0K |
| 12:47 |
2,894.78 |
2,895.55 |
2,894.78 |
2,895.55 |
0.0K |
| 12:48 |
2,896.25 |
2,896.83 |
2,896.25 |
2,896.83 |
0.0K |
| 12:49 |
2,897.14 |
2,898.11 |
2,897.14 |
2,898.11 |
0.0K |
| 12:50 |
2,898.38 |
2,898.85 |
2,898.38 |
2,898.85 |
0.0K |
| 12:51 |
2,898.98 |
2,898.98 |
2,898.70 |
2,898.70 |
0.0K |
| 12:52 |
2,898.81 |
2,898.81 |
2,897.06 |
2,897.06 |
0.0K |
| 12:53 |
2,897.32 |
2,897.32 |
2,896.60 |
2,896.60 |
0.0K |
| 12:54 |
2,896.10 |
2,897.66 |
2,896.10 |
2,897.66 |
0.0K |
| 12:55 |
2,897.71 |
2,898.00 |
2,897.71 |
2,897.85 |
0.0K |
| 12:56 |
2,897.83 |
2,897.83 |
2,897.60 |
2,897.77 |
0.0K |
| 12:57 |
2,897.49 |
2,897.49 |
2,896.64 |
2,896.64 |
0.0K |
| 12:58 |
2,896.61 |
2,896.61 |
2,896.00 |
2,896.00 |
0.0K |
| 12:59 |
2,895.54 |
2,895.56 |
2,894.81 |
2,894.81 |
0.0K |
| 13:00 |
2,894.51 |
2,894.51 |
2,893.93 |
2,894.16 |
0.0K |
| 13:01 |
2,894.42 |
2,894.81 |
2,894.42 |
2,894.72 |
0.0K |
| 13:02 |
2,894.89 |
2,895.21 |
2,894.66 |
2,894.66 |
0.0K |
| 13:03 |
2,894.76 |
2,894.82 |
2,894.32 |
2,894.32 |
0.0K |
| 13:04 |
2,894.21 |
2,894.47 |
2,894.21 |
2,894.47 |
0.0K |
| 13:05 |
2,894.60 |
2,894.60 |
2,893.90 |
2,894.42 |
0.0K |
| 13:06 |
2,894.92 |
2,895.15 |
2,894.88 |
2,894.88 |
0.0K |
| 13:07 |
2,895.13 |
2,895.13 |
2,894.57 |
2,894.57 |
0.0K |
| 13:08 |
2,894.07 |
2,895.23 |
2,894.07 |
2,895.23 |
0.0K |
| 13:09 |
2,895.35 |
2,896.43 |
2,895.35 |
2,896.43 |
0.0K |
| 13:10 |
2,896.51 |
2,896.51 |
2,896.15 |
2,896.24 |
0.0K |
| 13:11 |
2,896.22 |
2,896.25 |
2,895.68 |
2,895.75 |
0.0K |
| 13:12 |
2,895.93 |
2,896.53 |
2,895.93 |
2,896.46 |
0.0K |
| 13:13 |
2,896.52 |
2,897.41 |
2,896.52 |
2,897.41 |
0.0K |
| 13:14 |
2,897.23 |
2,897.73 |
2,897.23 |
2,897.73 |
0.0K |
| 13:15 |
2,897.91 |
2,897.91 |
2,897.11 |
2,897.11 |
0.0K |
| 13:16 |
2,897.58 |
2,897.58 |
2,897.00 |
2,897.00 |
0.0K |
| 13:17 |
2,897.19 |
2,897.19 |
2,896.66 |
2,896.76 |
0.0K |
| 13:18 |
2,896.79 |
2,897.00 |
2,896.74 |
2,896.74 |
0.0K |
| 13:19 |
2,896.68 |
2,898.06 |
2,896.68 |
2,897.77 |
0.0K |
| 13:20 |
2,897.73 |
2,898.48 |
2,897.61 |
2,898.48 |
0.0K |
| 13:21 |
2,898.41 |
2,899.10 |
2,898.41 |
2,899.10 |
0.0K |
| 13:22 |
2,898.88 |
2,899.26 |
2,898.88 |
2,899.26 |
0.0K |
| 13:23 |
2,899.44 |
2,899.73 |
2,899.44 |
2,899.73 |
0.0K |
| 13:24 |
2,899.59 |
2,899.59 |
2,899.48 |
2,899.52 |
0.0K |
| 13:25 |
2,899.55 |
2,899.55 |
2,898.93 |
2,898.93 |
0.0K |
| 13:26 |
2,898.60 |
2,899.39 |
2,898.60 |
2,899.21 |
0.0K |
| 13:27 |
2,899.11 |
2,899.33 |
2,899.02 |
2,899.33 |
0.0K |
| 13:28 |
2,899.34 |
2,899.74 |
2,899.25 |
2,899.74 |
0.0K |
| 13:29 |
2,900.01 |
2,900.29 |
2,900.01 |
2,900.29 |
0.0K |
| 13:30 |
2,900.25 |
2,900.51 |
2,900.25 |
2,900.51 |
0.0K |
| 13:31 |
2,900.46 |
2,901.07 |
2,900.46 |
2,901.07 |
0.0K |
| 13:32 |
2,900.86 |
2,900.86 |
2,900.29 |
2,900.29 |
0.0K |
| 13:33 |
2,900.89 |
2,900.89 |
2,900.12 |
2,900.12 |
0.0K |
| 13:34 |
2,900.09 |
2,900.09 |
2,899.67 |
2,899.67 |
0.0K |
| 13:35 |
2,899.67 |
2,900.21 |
2,899.67 |
2,900.21 |
0.0K |
| 13:36 |
2,900.12 |
2,900.59 |
2,900.12 |
2,900.59 |
0.0K |
| 13:37 |
2,900.39 |
2,900.79 |
2,900.39 |
2,900.74 |
0.0K |
| 13:38 |
2,900.83 |
2,900.83 |
2,899.85 |
2,899.85 |
0.0K |
| 13:39 |
2,899.81 |
2,900.19 |
2,899.78 |
2,899.78 |
0.0K |
| 13:40 |
2,899.52 |
2,900.14 |
2,899.52 |
2,899.92 |
0.0K |
| 13:41 |
2,900.01 |
2,900.01 |
2,899.52 |
2,899.52 |
0.0K |
| 13:42 |
2,899.59 |
2,899.81 |
2,899.38 |
2,899.81 |
0.0K |
| 13:43 |
2,899.81 |
2,899.96 |
2,899.81 |
2,899.93 |
0.0K |
| 13:44 |
2,899.87 |
2,899.87 |
2,899.24 |
2,899.24 |
0.0K |
| 13:45 |
2,898.84 |
2,899.11 |
2,898.84 |
2,899.11 |
0.0K |
| 13:46 |
2,899.77 |
2,899.77 |
2,899.49 |
2,899.76 |
0.0K |
| 13:47 |
2,899.80 |
2,899.83 |
2,899.59 |
2,899.59 |
0.0K |
| 13:48 |
2,899.39 |
2,899.72 |
2,899.39 |
2,899.69 |
0.0K |
| 13:49 |
2,899.46 |
2,899.46 |
2,898.33 |
2,898.33 |
0.0K |
| 13:50 |
2,898.17 |
2,898.17 |
2,896.85 |
2,896.85 |
0.0K |
| 13:51 |
2,897.47 |
2,898.05 |
2,897.47 |
2,898.05 |
0.0K |
| 13:52 |
2,897.99 |
2,897.99 |
2,897.56 |
2,897.61 |
0.0K |
| 13:53 |
2,897.52 |
2,897.52 |
2,896.72 |
2,896.72 |
0.0K |
| 13:54 |
2,896.68 |
2,896.68 |
2,895.29 |
2,895.29 |
0.0K |
| 13:55 |
2,895.14 |
2,895.14 |
2,894.86 |
2,894.86 |
0.0K |
| 13:56 |
2,894.53 |
2,894.53 |
2,893.30 |
2,893.30 |
0.0K |
| 13:57 |
2,892.47 |
2,892.49 |
2,892.14 |
2,892.14 |
0.0K |
| 13:58 |
2,892.25 |
2,892.49 |
2,891.92 |
2,892.49 |
0.0K |
| 13:59 |
2,892.12 |
2,892.12 |
2,891.59 |
2,891.78 |
0.0K |
| 14:00 |
2,891.27 |
2,892.37 |
2,891.27 |
2,892.37 |
0.0K |
| 14:01 |
2,892.95 |
2,893.98 |
2,892.95 |
2,893.98 |
0.0K |
| 14:02 |
2,893.88 |
2,895.04 |
2,893.88 |
2,894.73 |
0.0K |
| 14:03 |
2,894.77 |
2,894.77 |
2,894.49 |
2,894.61 |
0.0K |
| 14:04 |
2,893.90 |
2,893.90 |
2,893.41 |
2,893.41 |
0.0K |
| 14:05 |
2,893.41 |
2,893.51 |
2,892.86 |
2,892.86 |
0.0K |
| 14:06 |
2,893.16 |
2,893.16 |
2,892.01 |
2,892.01 |
0.0K |
| 14:07 |
2,892.01 |
2,892.23 |
2,891.71 |
2,892.23 |
0.0K |
| 14:08 |
2,892.21 |
2,892.85 |
2,892.21 |
2,892.85 |
0.0K |
| 14:09 |
2,892.64 |
2,892.89 |
2,892.64 |
2,892.82 |
0.0K |
| 14:10 |
2,892.66 |
2,893.72 |
2,892.66 |
2,893.72 |
0.0K |
| 14:11 |
2,894.29 |
2,895.03 |
2,894.29 |
2,895.03 |
0.0K |
| 14:12 |
2,894.77 |
2,894.77 |
2,894.16 |
2,894.16 |
0.0K |
| 14:13 |
2,894.45 |
2,895.17 |
2,894.45 |
2,895.17 |
0.0K |
| 14:14 |
2,894.97 |
2,895.32 |
2,894.97 |
2,895.30 |
0.0K |
| 14:15 |
2,895.32 |
2,895.55 |
2,895.31 |
2,895.31 |
0.0K |
| 14:16 |
2,895.31 |
2,895.41 |
2,894.99 |
2,894.99 |
0.0K |
| 14:17 |
2,894.77 |
2,895.54 |
2,894.77 |
2,895.24 |
0.0K |
| 14:18 |
2,895.24 |
2,895.77 |
2,895.24 |
2,895.53 |
0.0K |
| 14:19 |
2,895.85 |
2,895.96 |
2,895.62 |
2,895.96 |
0.0K |
| 14:20 |
2,895.98 |
2,896.52 |
2,895.98 |
2,896.52 |
0.0K |
| 14:21 |
2,896.58 |
2,896.61 |
2,896.05 |
2,896.05 |
0.0K |
| 14:22 |
2,895.85 |
2,896.23 |
2,895.84 |
2,896.23 |
0.0K |
| 14:23 |
2,895.96 |
2,895.96 |
2,894.96 |
2,894.96 |
0.0K |
| 14:24 |
2,894.82 |
2,895.83 |
2,894.82 |
2,895.68 |
0.0K |
| 14:25 |
2,895.79 |
2,896.21 |
2,895.79 |
2,896.04 |
0.0K |
| 14:26 |
2,895.89 |
2,895.95 |
2,895.82 |
2,895.82 |
0.0K |
| 14:27 |
2,895.82 |
2,896.45 |
2,895.82 |
2,896.45 |
0.0K |
| 14:28 |
2,896.50 |
2,897.04 |
2,896.50 |
2,897.04 |
0.0K |
| 14:29 |
2,897.17 |
2,897.40 |
2,897.17 |
2,897.40 |
0.0K |
| 14:30 |
2,897.45 |
2,897.80 |
2,897.45 |
2,897.59 |
0.0K |
| 14:31 |
2,897.87 |
2,897.87 |
2,897.37 |
2,897.37 |
0.0K |
| 14:32 |
2,897.18 |
2,897.37 |
2,897.03 |
2,897.37 |
0.0K |
| 14:33 |
2,897.47 |
2,897.75 |
2,897.47 |
2,897.75 |
0.0K |
| 14:34 |
2,898.26 |
2,898.31 |
2,898.03 |
2,898.03 |
0.0K |
| 14:35 |
2,898.31 |
2,898.60 |
2,898.21 |
2,898.21 |
0.0K |
| 14:36 |
2,898.02 |
2,898.15 |
2,897.43 |
2,897.43 |
0.0K |
| 14:37 |
2,897.63 |
2,898.20 |
2,897.63 |
2,898.13 |
0.0K |
| 14:38 |
2,898.11 |
2,898.27 |
2,897.93 |
2,898.13 |
0.0K |
| 14:39 |
2,898.07 |
2,898.24 |
2,897.93 |
2,898.21 |
0.0K |
| 14:40 |
2,898.18 |
2,898.60 |
2,898.18 |
2,898.44 |
0.0K |
| 14:41 |
2,898.70 |
2,899.42 |
2,898.70 |
2,899.42 |
0.0K |
| 14:42 |
2,899.38 |
2,899.63 |
2,899.38 |
2,899.63 |
0.0K |
| 14:43 |
2,899.73 |
2,900.10 |
2,899.73 |
2,899.93 |
0.0K |
| 14:44 |
2,900.19 |
2,900.32 |
2,900.19 |
2,900.27 |
0.0K |
| 14:45 |
2,900.25 |
2,900.25 |
2,900.08 |
2,900.19 |
0.0K |
| 14:46 |
2,900.09 |
2,900.61 |
2,900.09 |
2,900.51 |
0.0K |
| 14:47 |
2,900.38 |
2,900.80 |
2,900.38 |
2,900.70 |
0.0K |
| 14:48 |
2,901.04 |
2,901.83 |
2,901.04 |
2,901.83 |
0.0K |
| 14:49 |
2,902.11 |
2,902.11 |
2,901.76 |
2,901.78 |
0.0K |
| 14:50 |
2,901.70 |
2,901.70 |
2,901.31 |
2,901.31 |
0.0K |
| 14:51 |
2,900.84 |
2,900.94 |
2,900.74 |
2,900.82 |
0.0K |
| 14:52 |
2,900.69 |
2,900.95 |
2,900.69 |
2,900.95 |
0.0K |
| 14:53 |
2,900.98 |
2,900.98 |
2,899.59 |
2,899.59 |
0.0K |
| 14:54 |
2,899.53 |
2,900.13 |
2,899.53 |
2,900.13 |
0.0K |
| 14:55 |
2,900.11 |
2,900.11 |
2,898.90 |
2,898.90 |
0.0K |
| 14:56 |
2,898.74 |
2,899.72 |
2,898.74 |
2,899.72 |
0.0K |
| 14:57 |
2,899.82 |
2,900.93 |
2,899.82 |
2,900.93 |
0.0K |
| 14:58 |
2,900.94 |
2,901.17 |
2,900.70 |
2,900.70 |
0.0K |
| 14:59 |
2,900.62 |
2,900.99 |
2,900.51 |
2,900.99 |
0.0K |
| 15:00 |
2,900.94 |
2,900.94 |
2,899.63 |
2,899.63 |
0.0K |
| 15:01 |
2,899.46 |
2,899.46 |
2,897.94 |
2,897.94 |
0.0K |
| 15:02 |
2,897.79 |
2,899.09 |
2,897.79 |
2,899.09 |
0.0K |
| 15:03 |
2,899.24 |
2,899.66 |
2,899.24 |
2,899.66 |
0.0K |
| 15:04 |
2,899.68 |
2,899.68 |
2,899.20 |
2,899.41 |
0.0K |
| 15:05 |
2,899.39 |
2,899.39 |
2,898.90 |
2,899.01 |
0.0K |
| 15:06 |
2,899.00 |
2,899.18 |
2,898.47 |
2,898.47 |
0.0K |
| 15:07 |
2,898.65 |
2,899.02 |
2,898.65 |
2,898.67 |
0.0K |
| 15:08 |
2,898.85 |
2,899.33 |
2,898.57 |
2,899.33 |
0.0K |
| 15:09 |
2,899.15 |
2,899.46 |
2,899.15 |
2,899.46 |
0.0K |
| 15:10 |
2,899.53 |
2,899.55 |
2,899.42 |
2,899.53 |
0.0K |
| 15:11 |
2,899.80 |
2,899.80 |
2,899.39 |
2,899.46 |
0.0K |
| 15:12 |
2,899.52 |
2,899.54 |
2,898.70 |
2,898.70 |
0.0K |
| 15:13 |
2,898.69 |
2,898.99 |
2,898.69 |
2,898.80 |
0.0K |
| 15:14 |
2,898.60 |
2,898.77 |
2,898.60 |
2,898.77 |
0.0K |
| 15:15 |
2,898.38 |
2,898.73 |
2,898.25 |
2,898.73 |
0.0K |
| 15:16 |
2,898.37 |
2,898.37 |
2,897.05 |
2,897.06 |
0.0K |
| 15:17 |
2,896.80 |
2,897.63 |
2,896.80 |
2,897.63 |
0.0K |
| 15:18 |
2,897.54 |
2,898.17 |
2,897.54 |
2,898.10 |
0.0K |
| 15:19 |
2,898.30 |
2,898.90 |
2,898.30 |
2,898.71 |
0.0K |
| 15:20 |
2,898.72 |
2,898.78 |
2,898.70 |
2,898.70 |
0.0K |
| 15:21 |
2,898.66 |
2,898.66 |
2,897.13 |
2,897.13 |
0.0K |
| 15:22 |
2,897.40 |
2,897.40 |
2,895.55 |
2,895.55 |
0.0K |
| 15:23 |
2,895.36 |
2,895.73 |
2,895.36 |
2,895.71 |
0.0K |
| 15:24 |
2,896.12 |
2,896.47 |
2,896.12 |
2,896.47 |
0.0K |
| 15:25 |
2,896.55 |
2,896.88 |
2,896.55 |
2,896.88 |
0.0K |
| 15:26 |
2,896.48 |
2,896.87 |
2,896.48 |
2,896.87 |
0.0K |
| 15:27 |
2,896.75 |
2,896.95 |
2,896.75 |
2,896.88 |
0.0K |
| 15:28 |
2,897.12 |
2,897.64 |
2,897.12 |
2,897.56 |
0.0K |
| 15:29 |
2,897.63 |
2,897.63 |
2,896.71 |
2,896.71 |
0.0K |
| 15:30 |
2,896.63 |
2,897.37 |
2,896.63 |
2,897.37 |
0.0K |
| 15:31 |
2,897.38 |
2,897.99 |
2,897.38 |
2,897.99 |
0.0K |
| 15:32 |
2,897.48 |
2,897.83 |
2,896.95 |
2,896.95 |
0.0K |
| 15:33 |
2,896.76 |
2,897.31 |
2,896.76 |
2,896.80 |
0.0K |
| 15:34 |
2,897.28 |
2,897.28 |
2,896.24 |
2,896.24 |
0.0K |
| 15:35 |
2,896.38 |
2,896.38 |
2,894.85 |
2,894.85 |
0.0K |
| 15:36 |
2,894.36 |
2,894.41 |
2,893.80 |
2,894.19 |
0.0K |
| 15:37 |
2,894.54 |
2,895.70 |
2,894.54 |
2,895.70 |
0.0K |
| 15:38 |
2,895.62 |
2,896.05 |
2,895.62 |
2,895.86 |
0.0K |
| 15:39 |
2,895.53 |
2,895.62 |
2,895.27 |
2,895.27 |
0.0K |
| 15:40 |
2,895.42 |
2,895.45 |
2,895.16 |
2,895.16 |
0.0K |
| 15:41 |
2,895.33 |
2,895.33 |
2,894.49 |
2,894.49 |
0.0K |
| 15:42 |
2,894.06 |
2,894.39 |
2,893.90 |
2,893.90 |
0.0K |
| 15:43 |
2,894.70 |
2,895.48 |
2,894.70 |
2,895.13 |
0.0K |
| 15:44 |
2,895.17 |
2,895.65 |
2,895.17 |
2,895.65 |
0.0K |
| 15:45 |
2,895.74 |
2,896.68 |
2,895.74 |
2,896.68 |
0.0K |
| 15:46 |
2,896.47 |
2,896.47 |
2,895.35 |
2,895.35 |
0.0K |
| 15:47 |
2,895.57 |
2,895.67 |
2,895.19 |
2,895.19 |
0.0K |
| 15:48 |
2,895.17 |
2,896.15 |
2,895.17 |
2,896.15 |
0.0K |
| 15:49 |
2,896.34 |
2,896.69 |
2,896.32 |
2,896.69 |
0.0K |
| 15:50 |
2,896.74 |
2,896.74 |
2,894.12 |
2,894.12 |
0.0K |
| 15:51 |
2,893.50 |
2,893.95 |
2,893.26 |
2,893.95 |
0.0K |
| 15:52 |
2,894.41 |
2,894.41 |
2,893.97 |
2,894.12 |
0.0K |
| 15:53 |
2,894.02 |
2,894.83 |
2,894.02 |
2,894.83 |
0.0K |
| 15:54 |
2,895.32 |
2,896.70 |
2,895.12 |
2,896.70 |
0.0K |
| 15:55 |
2,896.64 |
2,897.34 |
2,896.53 |
2,896.53 |
0.0K |
| 15:56 |
2,897.01 |
2,897.01 |
2,895.63 |
2,895.63 |
0.0K |
| 15:57 |
2,895.72 |
2,895.74 |
2,895.55 |
2,895.74 |
0.0K |
| 15:58 |
2,895.77 |
2,896.04 |
2,895.77 |
2,896.04 |
0.0K |
| 15:59 |
2,895.86 |
2,896.36 |
2,895.86 |
2,896.33 |
0.0K |
| 16:00 |
2,895.35 |
2,895.60 |
2,895.35 |
2,895.52 |
0.0K |
| 16:01 |
2,895.50 |
2,895.50 |
2,895.48 |
2,895.48 |
0.0K |
| 16:02 |
2,895.40 |
2,895.43 |
2,895.37 |
2,895.43 |
0.0K |
| 16:03 |
2,895.43 |
2,895.52 |
2,895.42 |
2,895.42 |
0.0K |
| 16:04 |
2,895.38 |
2,895.38 |
2,895.33 |
2,895.38 |
0.0K |
| 16:05 |
2,895.40 |
2,895.40 |
2,895.32 |
2,895.32 |
0.0K |
| 16:06 |
2,895.33 |
2,895.36 |
2,895.27 |
2,895.30 |
0.0K |
| 16:07 |
2,895.34 |
2,895.34 |
2,895.26 |
2,895.26 |
0.0K |
| 16:08 |
2,895.22 |
2,895.27 |
2,895.22 |
2,895.27 |
0.0K |
| 16:09 |
2,895.23 |
2,895.26 |
2,895.23 |
2,895.25 |
0.0K |
| 16:10 |
2,895.22 |
2,895.24 |
2,895.17 |
2,895.24 |
0.0K |
| 16:11 |
2,895.22 |
2,895.22 |
2,895.19 |
2,895.19 |
0.0K |
| 16:12 |
2,895.23 |
2,895.23 |
2,895.15 |
2,895.15 |
0.0K |
| 16:13 |
2,895.18 |
2,895.18 |
2,895.14 |
2,895.15 |
0.0K |
| 16:14 |
2,895.23 |
2,895.23 |
2,895.13 |
2,895.20 |
0.0K |
| 16:15 |
2,895.22 |
2,895.22 |
2,895.22 |
2,895.22 |
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
|