| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,877.00 |
2,877.00 |
2,875.79 |
2,875.79 |
0.0K |
| 09:32 |
2,875.73 |
2,877.02 |
2,875.73 |
2,877.02 |
0.0K |
| 09:33 |
2,877.00 |
2,877.00 |
2,876.36 |
2,876.97 |
0.0K |
| 09:34 |
2,876.44 |
2,876.65 |
2,876.22 |
2,876.65 |
0.0K |
| 09:35 |
2,876.73 |
2,877.42 |
2,876.73 |
2,877.02 |
0.0K |
| 09:36 |
2,878.06 |
2,878.73 |
2,878.06 |
2,878.53 |
0.0K |
| 09:37 |
2,878.54 |
2,878.68 |
2,877.82 |
2,877.82 |
0.0K |
| 09:38 |
2,877.81 |
2,877.81 |
2,877.57 |
2,877.80 |
0.0K |
| 09:39 |
2,877.83 |
2,877.83 |
2,876.53 |
2,876.53 |
0.0K |
| 09:40 |
2,876.27 |
2,876.27 |
2,875.31 |
2,875.31 |
0.0K |
| 09:41 |
2,874.47 |
2,874.47 |
2,873.99 |
2,874.37 |
0.0K |
| 09:42 |
2,873.42 |
2,873.42 |
2,872.61 |
2,872.75 |
0.0K |
| 09:43 |
2,872.49 |
2,872.49 |
2,871.25 |
2,871.97 |
0.0K |
| 09:44 |
2,872.26 |
2,872.26 |
2,871.26 |
2,871.75 |
0.0K |
| 09:45 |
2,871.82 |
2,872.75 |
2,871.82 |
2,872.75 |
0.0K |
| 09:46 |
2,873.22 |
2,873.65 |
2,873.22 |
2,873.65 |
0.0K |
| 09:47 |
2,873.42 |
2,874.19 |
2,873.42 |
2,874.05 |
0.0K |
| 09:48 |
2,873.26 |
2,873.52 |
2,871.65 |
2,871.65 |
0.0K |
| 09:49 |
2,871.35 |
2,871.53 |
2,871.35 |
2,871.53 |
0.0K |
| 09:50 |
2,872.06 |
2,872.06 |
2,870.79 |
2,870.79 |
0.0K |
| 09:51 |
2,870.83 |
2,870.83 |
2,870.10 |
2,870.30 |
0.0K |
| 09:52 |
2,871.02 |
2,871.02 |
2,870.49 |
2,870.49 |
0.0K |
| 09:53 |
2,870.44 |
2,870.44 |
2,868.35 |
2,868.35 |
0.0K |
| 09:54 |
2,868.72 |
2,868.72 |
2,866.88 |
2,867.67 |
0.0K |
| 09:55 |
2,867.21 |
2,867.21 |
2,866.24 |
2,866.69 |
0.0K |
| 09:56 |
2,866.57 |
2,866.57 |
2,865.08 |
2,865.08 |
0.0K |
| 09:57 |
2,864.22 |
2,864.82 |
2,864.22 |
2,864.35 |
0.0K |
| 09:58 |
2,864.07 |
2,864.07 |
2,862.26 |
2,863.35 |
0.0K |
| 09:59 |
2,864.22 |
2,864.22 |
2,863.36 |
2,863.36 |
0.0K |
| 10:00 |
2,863.29 |
2,863.29 |
2,859.26 |
2,859.26 |
0.0K |
| 10:01 |
2,859.67 |
2,859.67 |
2,857.70 |
2,857.70 |
0.0K |
| 10:02 |
2,858.96 |
2,859.99 |
2,858.96 |
2,859.85 |
0.0K |
| 10:03 |
2,860.60 |
2,861.20 |
2,859.90 |
2,861.20 |
0.0K |
| 10:04 |
2,861.07 |
2,861.88 |
2,860.63 |
2,861.88 |
0.0K |
| 10:05 |
2,861.82 |
2,863.40 |
2,861.82 |
2,863.27 |
0.0K |
| 10:06 |
2,862.94 |
2,863.44 |
2,862.50 |
2,863.44 |
0.0K |
| 10:07 |
2,863.29 |
2,863.29 |
2,862.05 |
2,862.05 |
0.0K |
| 10:08 |
2,862.74 |
2,862.76 |
2,861.41 |
2,861.41 |
0.0K |
| 10:09 |
2,861.99 |
2,862.75 |
2,861.93 |
2,862.75 |
0.0K |
| 10:10 |
2,862.68 |
2,863.64 |
2,862.68 |
2,863.64 |
0.0K |
| 10:11 |
2,864.37 |
2,866.22 |
2,864.37 |
2,866.22 |
0.0K |
| 10:12 |
2,865.37 |
2,866.02 |
2,864.87 |
2,866.02 |
0.0K |
| 10:13 |
2,866.70 |
2,868.86 |
2,866.70 |
2,868.86 |
0.0K |
| 10:14 |
2,867.95 |
2,869.13 |
2,867.95 |
2,868.34 |
0.0K |
| 10:15 |
2,868.34 |
2,868.97 |
2,868.34 |
2,868.97 |
0.0K |
| 10:16 |
2,868.37 |
2,869.37 |
2,868.37 |
2,868.63 |
0.0K |
| 10:17 |
2,868.60 |
2,869.10 |
2,868.60 |
2,868.69 |
0.0K |
| 10:18 |
2,868.29 |
2,869.66 |
2,867.95 |
2,869.66 |
0.0K |
| 10:19 |
2,869.18 |
2,869.18 |
2,868.63 |
2,868.63 |
0.0K |
| 10:20 |
2,869.42 |
2,869.44 |
2,868.89 |
2,869.44 |
0.0K |
| 10:21 |
2,869.25 |
2,869.25 |
2,868.41 |
2,868.41 |
0.0K |
| 10:22 |
2,869.91 |
2,872.41 |
2,869.91 |
2,872.41 |
0.0K |
| 10:23 |
2,873.28 |
2,874.44 |
2,873.28 |
2,874.44 |
0.0K |
| 10:24 |
2,874.32 |
2,874.42 |
2,873.00 |
2,873.00 |
0.0K |
| 10:25 |
2,872.75 |
2,872.75 |
2,871.68 |
2,871.68 |
0.0K |
| 10:26 |
2,872.25 |
2,872.25 |
2,871.63 |
2,871.63 |
0.0K |
| 10:27 |
2,871.74 |
2,871.77 |
2,871.33 |
2,871.33 |
0.0K |
| 10:28 |
2,871.49 |
2,871.85 |
2,871.33 |
2,871.85 |
0.0K |
| 10:29 |
2,872.18 |
2,872.30 |
2,871.88 |
2,872.30 |
0.0K |
| 10:30 |
2,871.88 |
2,871.88 |
2,870.65 |
2,870.65 |
0.0K |
| 10:31 |
2,870.66 |
2,870.66 |
2,870.11 |
2,870.20 |
0.0K |
| 10:32 |
2,870.01 |
2,870.01 |
2,869.29 |
2,869.29 |
0.0K |
| 10:33 |
2,869.47 |
2,869.47 |
2,868.56 |
2,868.69 |
0.0K |
| 10:34 |
2,867.75 |
2,867.96 |
2,867.36 |
2,867.96 |
0.0K |
| 10:35 |
2,868.46 |
2,868.62 |
2,867.50 |
2,867.74 |
0.0K |
| 10:36 |
2,867.72 |
2,868.39 |
2,867.22 |
2,868.39 |
0.0K |
| 10:37 |
2,868.53 |
2,869.48 |
2,868.31 |
2,869.48 |
0.0K |
| 10:38 |
2,869.71 |
2,872.46 |
2,869.71 |
2,871.50 |
0.0K |
| 10:39 |
2,871.29 |
2,871.29 |
2,871.11 |
2,871.28 |
0.0K |
| 10:40 |
2,871.11 |
2,871.19 |
2,870.54 |
2,870.54 |
0.0K |
| 10:41 |
2,870.13 |
2,870.13 |
2,869.63 |
2,870.12 |
0.0K |
| 10:42 |
2,870.40 |
2,870.80 |
2,870.40 |
2,870.65 |
0.0K |
| 10:43 |
2,870.60 |
2,870.74 |
2,870.32 |
2,870.32 |
0.0K |
| 10:44 |
2,870.79 |
2,871.52 |
2,870.79 |
2,871.52 |
0.0K |
| 10:45 |
2,871.17 |
2,871.17 |
2,870.06 |
2,870.26 |
0.0K |
| 10:46 |
2,870.21 |
2,870.88 |
2,870.21 |
2,870.88 |
0.0K |
| 10:47 |
2,870.68 |
2,872.08 |
2,870.68 |
2,871.77 |
0.0K |
| 10:48 |
2,871.89 |
2,871.89 |
2,871.03 |
2,871.28 |
0.0K |
| 10:49 |
2,871.44 |
2,871.54 |
2,871.13 |
2,871.13 |
0.0K |
| 10:50 |
2,871.21 |
2,871.21 |
2,870.36 |
2,870.36 |
0.0K |
| 10:51 |
2,870.82 |
2,870.83 |
2,870.21 |
2,870.41 |
0.0K |
| 10:52 |
2,870.54 |
2,870.54 |
2,868.59 |
2,868.98 |
0.0K |
| 10:53 |
2,868.89 |
2,868.89 |
2,868.44 |
2,868.72 |
0.0K |
| 10:54 |
2,869.03 |
2,869.03 |
2,868.26 |
2,868.41 |
0.0K |
| 10:55 |
2,868.28 |
2,868.72 |
2,868.17 |
2,868.72 |
0.0K |
| 10:56 |
2,868.74 |
2,868.74 |
2,867.68 |
2,867.68 |
0.0K |
| 10:57 |
2,867.59 |
2,867.92 |
2,867.26 |
2,867.43 |
0.0K |
| 10:58 |
2,867.62 |
2,868.31 |
2,867.62 |
2,867.92 |
0.0K |
| 10:59 |
2,867.64 |
2,867.64 |
2,866.97 |
2,867.09 |
0.0K |
| 11:00 |
2,866.56 |
2,868.56 |
2,866.56 |
2,868.56 |
0.0K |
| 11:01 |
2,868.70 |
2,869.09 |
2,868.38 |
2,868.38 |
0.0K |
| 11:02 |
2,867.73 |
2,867.73 |
2,867.16 |
2,867.16 |
0.0K |
| 11:03 |
2,867.07 |
2,867.53 |
2,866.94 |
2,867.53 |
0.0K |
| 11:04 |
2,867.34 |
2,867.34 |
2,867.15 |
2,867.15 |
0.0K |
| 11:05 |
2,867.17 |
2,867.98 |
2,867.17 |
2,867.98 |
0.0K |
| 11:06 |
2,867.56 |
2,868.00 |
2,867.56 |
2,868.00 |
0.0K |
| 11:07 |
2,867.73 |
2,868.06 |
2,867.73 |
2,868.06 |
0.0K |
| 11:08 |
2,868.08 |
2,868.47 |
2,868.07 |
2,868.07 |
0.0K |
| 11:09 |
2,868.20 |
2,868.20 |
2,867.69 |
2,867.92 |
0.0K |
| 11:10 |
2,868.03 |
2,869.31 |
2,868.03 |
2,868.77 |
0.0K |
| 11:11 |
2,869.19 |
2,870.28 |
2,869.19 |
2,870.22 |
0.0K |
| 11:12 |
2,869.99 |
2,870.31 |
2,869.75 |
2,870.31 |
0.0K |
| 11:13 |
2,870.44 |
2,871.11 |
2,870.44 |
2,870.86 |
0.0K |
| 11:14 |
2,870.78 |
2,871.63 |
2,870.78 |
2,871.63 |
0.0K |
| 11:15 |
2,871.68 |
2,872.56 |
2,871.68 |
2,872.56 |
0.0K |
| 11:16 |
2,872.57 |
2,873.14 |
2,872.57 |
2,873.07 |
0.0K |
| 11:17 |
2,872.95 |
2,872.95 |
2,872.47 |
2,872.92 |
0.0K |
| 11:18 |
2,872.96 |
2,873.88 |
2,872.96 |
2,873.88 |
0.0K |
| 11:19 |
2,873.78 |
2,873.78 |
2,873.35 |
2,873.35 |
0.0K |
| 11:20 |
2,873.40 |
2,874.04 |
2,873.40 |
2,874.04 |
0.0K |
| 11:21 |
2,873.82 |
2,873.82 |
2,873.44 |
2,873.62 |
0.0K |
| 11:22 |
2,873.33 |
2,873.37 |
2,872.58 |
2,872.58 |
0.0K |
| 11:23 |
2,872.00 |
2,872.61 |
2,872.00 |
2,872.61 |
0.0K |
| 11:24 |
2,872.96 |
2,872.96 |
2,872.33 |
2,872.33 |
0.0K |
| 11:25 |
2,872.28 |
2,872.38 |
2,872.02 |
2,872.02 |
0.0K |
| 11:26 |
2,871.92 |
2,871.92 |
2,870.32 |
2,870.55 |
0.0K |
| 11:27 |
2,870.12 |
2,870.12 |
2,868.52 |
2,868.52 |
0.0K |
| 11:28 |
2,868.63 |
2,868.63 |
2,868.12 |
2,868.12 |
0.0K |
| 11:29 |
2,868.33 |
2,868.33 |
2,867.77 |
2,868.10 |
0.0K |
| 11:30 |
2,868.19 |
2,868.67 |
2,867.88 |
2,868.67 |
0.0K |
| 11:31 |
2,868.70 |
2,869.76 |
2,868.70 |
2,869.76 |
0.0K |
| 11:32 |
2,869.20 |
2,869.56 |
2,869.20 |
2,869.56 |
0.0K |
| 11:33 |
2,869.46 |
2,869.81 |
2,869.12 |
2,869.81 |
0.0K |
| 11:34 |
2,869.80 |
2,870.08 |
2,869.80 |
2,870.08 |
0.0K |
| 11:35 |
2,869.80 |
2,870.21 |
2,869.65 |
2,870.21 |
0.0K |
| 11:36 |
2,870.19 |
2,870.38 |
2,870.17 |
2,870.23 |
0.0K |
| 11:37 |
2,869.67 |
2,869.67 |
2,868.36 |
2,868.36 |
0.0K |
| 11:38 |
2,868.69 |
2,869.23 |
2,868.69 |
2,868.90 |
0.0K |
| 11:39 |
2,868.69 |
2,868.69 |
2,868.47 |
2,868.66 |
0.0K |
| 11:40 |
2,868.79 |
2,869.09 |
2,868.79 |
2,869.08 |
0.0K |
| 11:41 |
2,869.23 |
2,869.23 |
2,868.85 |
2,868.87 |
0.0K |
| 11:42 |
2,868.49 |
2,868.49 |
2,868.04 |
2,868.04 |
0.0K |
| 11:43 |
2,867.93 |
2,867.93 |
2,867.44 |
2,867.44 |
0.0K |
| 11:44 |
2,867.14 |
2,867.46 |
2,867.10 |
2,867.10 |
0.0K |
| 11:45 |
2,867.34 |
2,867.46 |
2,867.28 |
2,867.30 |
0.0K |
| 11:46 |
2,867.37 |
2,867.96 |
2,867.37 |
2,867.96 |
0.0K |
| 11:47 |
2,868.05 |
2,868.10 |
2,867.70 |
2,867.70 |
0.0K |
| 11:48 |
2,867.82 |
2,867.82 |
2,867.17 |
2,867.17 |
0.0K |
| 11:49 |
2,867.10 |
2,867.51 |
2,867.10 |
2,867.51 |
0.0K |
| 11:50 |
2,867.51 |
2,867.56 |
2,866.79 |
2,866.83 |
0.0K |
| 11:51 |
2,866.84 |
2,867.02 |
2,865.58 |
2,865.58 |
0.0K |
| 11:52 |
2,865.17 |
2,865.17 |
2,864.36 |
2,864.36 |
0.0K |
| 11:53 |
2,864.16 |
2,864.69 |
2,864.16 |
2,864.69 |
0.0K |
| 11:54 |
2,865.07 |
2,865.70 |
2,864.91 |
2,864.91 |
0.0K |
| 11:55 |
2,864.88 |
2,865.17 |
2,864.79 |
2,865.17 |
0.0K |
| 11:56 |
2,865.02 |
2,865.02 |
2,863.94 |
2,863.94 |
0.0K |
| 11:57 |
2,864.26 |
2,864.26 |
2,863.88 |
2,864.07 |
0.0K |
| 11:58 |
2,864.08 |
2,864.29 |
2,864.08 |
2,864.14 |
0.0K |
| 11:59 |
2,863.78 |
2,863.78 |
2,863.45 |
2,863.65 |
0.0K |
| 12:00 |
2,863.66 |
2,863.66 |
2,863.03 |
2,863.48 |
0.0K |
| 12:01 |
2,863.67 |
2,864.00 |
2,863.67 |
2,863.77 |
0.0K |
| 12:02 |
2,863.62 |
2,864.10 |
2,863.62 |
2,864.06 |
0.0K |
| 12:03 |
2,864.44 |
2,864.92 |
2,864.44 |
2,864.92 |
0.0K |
| 12:04 |
2,864.79 |
2,864.99 |
2,864.79 |
2,864.95 |
0.0K |
| 12:05 |
2,864.75 |
2,864.88 |
2,864.63 |
2,864.63 |
0.0K |
| 12:06 |
2,864.50 |
2,864.54 |
2,864.43 |
2,864.43 |
0.0K |
| 12:07 |
2,864.28 |
2,864.28 |
2,863.84 |
2,864.08 |
0.0K |
| 12:08 |
2,864.10 |
2,864.18 |
2,864.08 |
2,864.18 |
0.0K |
| 12:09 |
2,864.16 |
2,864.40 |
2,864.10 |
2,864.10 |
0.0K |
| 12:10 |
2,863.88 |
2,863.88 |
2,863.36 |
2,863.36 |
0.0K |
| 12:11 |
2,863.27 |
2,863.89 |
2,863.27 |
2,863.89 |
0.0K |
| 12:12 |
2,864.13 |
2,864.13 |
2,863.78 |
2,863.99 |
0.0K |
| 12:13 |
2,864.22 |
2,864.66 |
2,864.18 |
2,864.25 |
0.0K |
| 12:14 |
2,863.98 |
2,864.06 |
2,863.63 |
2,863.63 |
0.0K |
| 12:15 |
2,863.72 |
2,863.99 |
2,863.61 |
2,863.61 |
0.0K |
| 12:16 |
2,863.22 |
2,863.22 |
2,862.18 |
2,862.18 |
0.0K |
| 12:17 |
2,861.88 |
2,861.98 |
2,861.81 |
2,861.82 |
0.0K |
| 12:18 |
2,862.47 |
2,862.58 |
2,862.21 |
2,862.21 |
0.0K |
| 12:19 |
2,862.29 |
2,862.29 |
2,861.77 |
2,861.89 |
0.0K |
| 12:20 |
2,861.84 |
2,861.84 |
2,861.23 |
2,861.57 |
0.0K |
| 12:21 |
2,861.64 |
2,862.87 |
2,861.64 |
2,862.87 |
0.0K |
| 12:22 |
2,862.85 |
2,863.69 |
2,862.85 |
2,863.65 |
0.0K |
| 12:23 |
2,863.72 |
2,863.83 |
2,863.43 |
2,863.83 |
0.0K |
| 12:24 |
2,863.72 |
2,864.25 |
2,863.57 |
2,864.25 |
0.0K |
| 12:25 |
2,864.38 |
2,864.45 |
2,864.14 |
2,864.35 |
0.0K |
| 12:26 |
2,864.40 |
2,865.38 |
2,864.40 |
2,865.38 |
0.0K |
| 12:27 |
2,865.51 |
2,866.31 |
2,865.41 |
2,866.31 |
0.0K |
| 12:28 |
2,866.64 |
2,867.06 |
2,866.60 |
2,867.06 |
0.0K |
| 12:29 |
2,867.07 |
2,867.76 |
2,866.95 |
2,867.76 |
0.0K |
| 12:30 |
2,868.09 |
2,869.25 |
2,868.09 |
2,868.94 |
0.0K |
| 12:31 |
2,868.11 |
2,868.59 |
2,867.75 |
2,867.75 |
0.0K |
| 12:32 |
2,867.87 |
2,868.21 |
2,867.78 |
2,867.78 |
0.0K |
| 12:33 |
2,867.73 |
2,867.79 |
2,867.47 |
2,867.55 |
0.0K |
| 12:34 |
2,867.58 |
2,868.23 |
2,867.58 |
2,868.20 |
0.0K |
| 12:35 |
2,868.21 |
2,869.04 |
2,868.21 |
2,869.04 |
0.0K |
| 12:36 |
2,868.92 |
2,868.92 |
2,868.29 |
2,868.67 |
0.0K |
| 12:37 |
2,868.55 |
2,868.87 |
2,868.55 |
2,868.85 |
0.0K |
| 12:38 |
2,868.63 |
2,868.63 |
2,868.32 |
2,868.32 |
0.0K |
| 12:39 |
2,868.26 |
2,868.26 |
2,868.11 |
2,868.11 |
0.0K |
| 12:40 |
2,868.01 |
2,868.01 |
2,866.78 |
2,867.02 |
0.0K |
| 12:41 |
2,867.11 |
2,867.11 |
2,865.46 |
2,865.46 |
0.0K |
| 12:42 |
2,865.04 |
2,865.04 |
2,864.01 |
2,864.09 |
0.0K |
| 12:43 |
2,864.18 |
2,864.69 |
2,864.18 |
2,864.26 |
0.0K |
| 12:44 |
2,864.51 |
2,864.62 |
2,864.40 |
2,864.62 |
0.0K |
| 12:45 |
2,864.79 |
2,865.49 |
2,864.79 |
2,865.49 |
0.0K |
| 12:46 |
2,865.55 |
2,866.20 |
2,865.55 |
2,866.03 |
0.0K |
| 12:47 |
2,865.94 |
2,865.94 |
2,865.47 |
2,865.47 |
0.0K |
| 12:48 |
2,865.31 |
2,865.31 |
2,865.04 |
2,865.19 |
0.0K |
| 12:49 |
2,865.37 |
2,865.48 |
2,865.11 |
2,865.11 |
0.0K |
| 12:50 |
2,865.02 |
2,865.02 |
2,864.11 |
2,864.11 |
0.0K |
| 12:51 |
2,863.87 |
2,864.52 |
2,863.87 |
2,864.33 |
0.0K |
| 12:52 |
2,864.40 |
2,865.95 |
2,864.40 |
2,865.95 |
0.0K |
| 12:53 |
2,866.02 |
2,866.48 |
2,866.02 |
2,866.36 |
0.0K |
| 12:54 |
2,866.41 |
2,866.41 |
2,866.05 |
2,866.18 |
0.0K |
| 12:55 |
2,866.13 |
2,866.50 |
2,866.13 |
2,866.50 |
0.0K |
| 12:56 |
2,866.48 |
2,866.48 |
2,866.13 |
2,866.13 |
0.0K |
| 12:57 |
2,866.19 |
2,866.19 |
2,865.80 |
2,865.95 |
0.0K |
| 12:58 |
2,866.15 |
2,866.15 |
2,865.75 |
2,865.81 |
0.0K |
| 12:59 |
2,865.77 |
2,866.34 |
2,865.77 |
2,866.34 |
0.0K |
| 13:00 |
2,866.53 |
2,867.76 |
2,866.53 |
2,867.76 |
0.0K |
| 13:01 |
2,867.86 |
2,868.43 |
2,867.86 |
2,868.43 |
0.0K |
| 13:02 |
2,867.99 |
2,868.53 |
2,867.38 |
2,868.53 |
0.0K |
| 13:03 |
2,868.73 |
2,869.06 |
2,868.73 |
2,869.06 |
0.0K |
| 13:04 |
2,868.72 |
2,868.72 |
2,867.88 |
2,867.88 |
0.0K |
| 13:05 |
2,867.81 |
2,867.81 |
2,866.65 |
2,867.38 |
0.0K |
| 13:06 |
2,867.43 |
2,867.43 |
2,866.49 |
2,866.56 |
0.0K |
| 13:07 |
2,866.63 |
2,867.80 |
2,866.63 |
2,867.80 |
0.0K |
| 13:08 |
2,868.02 |
2,868.02 |
2,867.11 |
2,867.31 |
0.0K |
| 13:09 |
2,867.78 |
2,867.93 |
2,867.47 |
2,867.62 |
0.0K |
| 13:10 |
2,867.70 |
2,867.70 |
2,867.28 |
2,867.48 |
0.0K |
| 13:11 |
2,867.77 |
2,868.36 |
2,867.77 |
2,868.36 |
0.0K |
| 13:12 |
2,868.48 |
2,869.06 |
2,868.48 |
2,869.06 |
0.0K |
| 13:13 |
2,869.51 |
2,870.17 |
2,869.51 |
2,870.17 |
0.0K |
| 13:14 |
2,870.55 |
2,870.64 |
2,870.17 |
2,870.17 |
0.0K |
| 13:15 |
2,870.14 |
2,870.52 |
2,870.14 |
2,870.26 |
0.0K |
| 13:16 |
2,870.40 |
2,870.40 |
2,870.14 |
2,870.14 |
0.0K |
| 13:17 |
2,869.71 |
2,869.71 |
2,869.39 |
2,869.39 |
0.0K |
| 13:18 |
2,869.28 |
2,869.45 |
2,869.12 |
2,869.22 |
0.0K |
| 13:19 |
2,869.82 |
2,870.40 |
2,869.82 |
2,870.33 |
0.0K |
| 13:20 |
2,870.11 |
2,870.11 |
2,869.37 |
2,869.97 |
0.0K |
| 13:21 |
2,870.03 |
2,870.55 |
2,870.03 |
2,870.52 |
0.0K |
| 13:22 |
2,870.80 |
2,870.84 |
2,870.55 |
2,870.84 |
0.0K |
| 13:23 |
2,870.70 |
2,870.90 |
2,870.70 |
2,870.90 |
0.0K |
| 13:24 |
2,870.83 |
2,871.00 |
2,870.83 |
2,871.00 |
0.0K |
| 13:25 |
2,870.99 |
2,871.15 |
2,870.99 |
2,871.15 |
0.0K |
| 13:26 |
2,871.29 |
2,871.29 |
2,870.77 |
2,870.77 |
0.0K |
| 13:27 |
2,870.37 |
2,870.37 |
2,870.13 |
2,870.20 |
0.0K |
| 13:28 |
2,869.98 |
2,869.98 |
2,869.61 |
2,869.61 |
0.0K |
| 13:29 |
2,869.81 |
2,870.16 |
2,869.81 |
2,869.92 |
0.0K |
| 13:30 |
2,869.70 |
2,869.87 |
2,869.46 |
2,869.87 |
0.0K |
| 13:31 |
2,869.96 |
2,870.43 |
2,869.96 |
2,870.43 |
0.0K |
| 13:32 |
2,870.56 |
2,870.62 |
2,870.51 |
2,870.60 |
0.0K |
| 13:33 |
2,870.47 |
2,870.47 |
2,870.31 |
2,870.31 |
0.0K |
| 13:34 |
2,870.02 |
2,870.50 |
2,870.02 |
2,870.50 |
0.0K |
| 13:35 |
2,870.44 |
2,870.51 |
2,870.07 |
2,870.27 |
0.0K |
| 13:36 |
2,870.31 |
2,870.68 |
2,870.19 |
2,870.19 |
0.0K |
| 13:37 |
2,870.17 |
2,870.17 |
2,869.90 |
2,869.90 |
0.0K |
| 13:38 |
2,869.56 |
2,870.04 |
2,869.56 |
2,869.75 |
0.0K |
| 13:39 |
2,869.94 |
2,870.22 |
2,869.94 |
2,870.22 |
0.0K |
| 13:40 |
2,870.36 |
2,870.59 |
2,870.36 |
2,870.59 |
0.0K |
| 13:41 |
2,870.53 |
2,870.53 |
2,869.43 |
2,869.43 |
0.0K |
| 13:42 |
2,869.72 |
2,869.85 |
2,869.72 |
2,869.83 |
0.0K |
| 13:43 |
2,869.89 |
2,869.89 |
2,869.54 |
2,869.54 |
0.0K |
| 13:44 |
2,868.74 |
2,869.14 |
2,868.74 |
2,869.14 |
0.0K |
| 13:45 |
2,869.00 |
2,869.00 |
2,868.28 |
2,868.63 |
0.0K |
| 13:46 |
2,868.74 |
2,868.83 |
2,868.68 |
2,868.68 |
0.0K |
| 13:47 |
2,868.67 |
2,868.99 |
2,868.67 |
2,868.99 |
0.0K |
| 13:48 |
2,869.07 |
2,869.11 |
2,869.05 |
2,869.05 |
0.0K |
| 13:49 |
2,869.15 |
2,869.34 |
2,869.15 |
2,869.34 |
0.0K |
| 13:50 |
2,869.31 |
2,869.31 |
2,868.15 |
2,868.15 |
0.0K |
| 13:51 |
2,867.98 |
2,868.48 |
2,867.96 |
2,868.48 |
0.0K |
| 13:52 |
2,868.64 |
2,868.88 |
2,868.63 |
2,868.88 |
0.0K |
| 13:53 |
2,868.86 |
2,869.47 |
2,868.86 |
2,869.47 |
0.0K |
| 13:54 |
2,869.53 |
2,869.64 |
2,869.49 |
2,869.64 |
0.0K |
| 13:55 |
2,869.70 |
2,869.92 |
2,869.70 |
2,869.84 |
0.0K |
| 13:56 |
2,869.52 |
2,869.79 |
2,869.43 |
2,869.43 |
0.0K |
| 13:57 |
2,869.54 |
2,869.61 |
2,869.48 |
2,869.48 |
0.0K |
| 13:58 |
2,869.51 |
2,869.51 |
2,869.09 |
2,869.09 |
0.0K |
| 13:59 |
2,869.18 |
2,869.18 |
2,867.61 |
2,867.61 |
0.0K |
| 14:00 |
2,867.39 |
2,867.39 |
2,866.36 |
2,866.36 |
0.0K |
| 14:01 |
2,866.47 |
2,867.32 |
2,866.47 |
2,867.32 |
0.0K |
| 14:02 |
2,867.34 |
2,867.38 |
2,867.20 |
2,867.20 |
0.0K |
| 14:03 |
2,867.21 |
2,867.21 |
2,866.94 |
2,867.04 |
0.0K |
| 14:04 |
2,867.06 |
2,867.19 |
2,866.77 |
2,866.77 |
0.0K |
| 14:05 |
2,867.02 |
2,867.02 |
2,866.34 |
2,866.54 |
0.0K |
| 14:06 |
2,866.50 |
2,866.50 |
2,865.99 |
2,866.19 |
0.0K |
| 14:07 |
2,866.26 |
2,866.71 |
2,866.26 |
2,866.67 |
0.0K |
| 14:08 |
2,866.71 |
2,866.71 |
2,866.37 |
2,866.37 |
0.0K |
| 14:09 |
2,866.10 |
2,866.10 |
2,865.78 |
2,865.84 |
0.0K |
| 14:10 |
2,865.91 |
2,866.01 |
2,865.86 |
2,866.01 |
0.0K |
| 14:11 |
2,866.20 |
2,866.20 |
2,865.45 |
2,865.56 |
0.0K |
| 14:12 |
2,865.46 |
2,865.53 |
2,865.18 |
2,865.18 |
0.0K |
| 14:13 |
2,865.15 |
2,865.15 |
2,864.58 |
2,864.65 |
0.0K |
| 14:14 |
2,864.63 |
2,864.63 |
2,863.92 |
2,863.92 |
0.0K |
| 14:15 |
2,863.96 |
2,863.96 |
2,863.42 |
2,863.78 |
0.0K |
| 14:16 |
2,863.66 |
2,863.66 |
2,862.90 |
2,862.90 |
0.0K |
| 14:17 |
2,862.91 |
2,863.30 |
2,862.37 |
2,862.37 |
0.0K |
| 14:18 |
2,862.56 |
2,863.32 |
2,862.56 |
2,863.32 |
0.0K |
| 14:19 |
2,863.43 |
2,863.57 |
2,863.43 |
2,863.52 |
0.0K |
| 14:20 |
2,863.74 |
2,863.98 |
2,863.56 |
2,863.56 |
0.0K |
| 14:21 |
2,863.80 |
2,864.15 |
2,863.71 |
2,863.86 |
0.0K |
| 14:22 |
2,863.53 |
2,863.53 |
2,862.90 |
2,862.90 |
0.0K |
| 14:23 |
2,862.92 |
2,863.03 |
2,862.56 |
2,862.56 |
0.0K |
| 14:24 |
2,862.60 |
2,862.60 |
2,861.39 |
2,861.40 |
0.0K |
| 14:25 |
2,861.53 |
2,861.80 |
2,861.47 |
2,861.47 |
0.0K |
| 14:26 |
2,861.67 |
2,861.67 |
2,861.22 |
2,861.31 |
0.0K |
| 14:27 |
2,860.92 |
2,860.92 |
2,860.13 |
2,860.13 |
0.0K |
| 14:28 |
2,860.23 |
2,860.23 |
2,859.91 |
2,860.13 |
0.0K |
| 14:29 |
2,860.21 |
2,860.31 |
2,859.45 |
2,859.45 |
0.0K |
| 14:30 |
2,859.03 |
2,859.03 |
2,857.69 |
2,857.69 |
0.0K |
| 14:31 |
2,857.49 |
2,857.83 |
2,857.49 |
2,857.56 |
0.0K |
| 14:32 |
2,857.60 |
2,857.60 |
2,855.60 |
2,855.60 |
0.0K |
| 14:33 |
2,855.35 |
2,855.35 |
2,854.49 |
2,854.49 |
0.0K |
| 14:34 |
2,854.58 |
2,854.86 |
2,853.66 |
2,854.86 |
0.0K |
| 14:35 |
2,854.92 |
2,856.54 |
2,854.92 |
2,856.54 |
0.0K |
| 14:36 |
2,856.73 |
2,856.73 |
2,855.41 |
2,855.41 |
0.0K |
| 14:37 |
2,855.48 |
2,855.98 |
2,855.48 |
2,855.68 |
0.0K |
| 14:38 |
2,855.41 |
2,856.02 |
2,855.41 |
2,855.91 |
0.0K |
| 14:39 |
2,856.31 |
2,856.31 |
2,855.06 |
2,855.06 |
0.0K |
| 14:40 |
2,855.10 |
2,855.37 |
2,854.64 |
2,854.64 |
0.0K |
| 14:41 |
2,854.10 |
2,854.10 |
2,852.71 |
2,852.71 |
0.0K |
| 14:42 |
2,852.79 |
2,853.24 |
2,852.53 |
2,852.53 |
0.0K |
| 14:43 |
2,852.15 |
2,852.76 |
2,852.15 |
2,852.76 |
0.0K |
| 14:44 |
2,853.01 |
2,854.11 |
2,852.99 |
2,854.11 |
0.0K |
| 14:45 |
2,854.26 |
2,855.15 |
2,854.26 |
2,855.15 |
0.0K |
| 14:46 |
2,855.44 |
2,855.48 |
2,854.97 |
2,854.97 |
0.0K |
| 14:47 |
2,855.29 |
2,855.68 |
2,855.29 |
2,855.51 |
0.0K |
| 14:48 |
2,855.59 |
2,855.59 |
2,854.24 |
2,854.24 |
0.0K |
| 14:49 |
2,853.88 |
2,854.28 |
2,853.88 |
2,854.28 |
0.0K |
| 14:50 |
2,854.39 |
2,854.39 |
2,853.68 |
2,853.68 |
0.0K |
| 14:51 |
2,853.96 |
2,855.34 |
2,853.96 |
2,855.34 |
0.0K |
| 14:52 |
2,855.54 |
2,856.41 |
2,855.54 |
2,856.08 |
0.0K |
| 14:53 |
2,855.74 |
2,855.74 |
2,854.50 |
2,854.50 |
0.0K |
| 14:54 |
2,854.30 |
2,855.66 |
2,854.30 |
2,855.66 |
0.0K |
| 14:55 |
2,855.66 |
2,856.08 |
2,855.66 |
2,855.93 |
0.0K |
| 14:56 |
2,855.79 |
2,856.56 |
2,855.65 |
2,856.56 |
0.0K |
| 14:57 |
2,856.23 |
2,856.23 |
2,855.34 |
2,855.42 |
0.0K |
| 14:58 |
2,855.10 |
2,855.71 |
2,855.01 |
2,855.71 |
0.0K |
| 14:59 |
2,855.58 |
2,855.58 |
2,855.11 |
2,855.11 |
0.0K |
| 15:00 |
2,855.08 |
2,855.08 |
2,853.54 |
2,853.54 |
0.0K |
| 15:01 |
2,853.55 |
2,853.55 |
2,851.50 |
2,851.50 |
0.0K |
| 15:02 |
2,851.83 |
2,851.94 |
2,850.13 |
2,850.13 |
0.0K |
| 15:03 |
2,849.83 |
2,850.25 |
2,849.66 |
2,850.25 |
0.0K |
| 15:04 |
2,849.56 |
2,849.84 |
2,849.12 |
2,849.84 |
0.0K |
| 15:05 |
2,850.12 |
2,850.12 |
2,849.79 |
2,849.79 |
0.0K |
| 15:06 |
2,849.80 |
2,850.11 |
2,849.59 |
2,849.79 |
0.0K |
| 15:07 |
2,849.53 |
2,850.12 |
2,849.53 |
2,850.12 |
0.0K |
| 15:08 |
2,850.64 |
2,850.64 |
2,849.62 |
2,849.62 |
0.0K |
| 15:09 |
2,849.37 |
2,849.82 |
2,849.17 |
2,849.17 |
0.0K |
| 15:10 |
2,849.42 |
2,849.78 |
2,849.42 |
2,849.72 |
0.0K |
| 15:11 |
2,849.83 |
2,850.23 |
2,849.73 |
2,849.73 |
0.0K |
| 15:12 |
2,849.79 |
2,849.91 |
2,849.59 |
2,849.59 |
0.0K |
| 15:13 |
2,849.58 |
2,849.72 |
2,849.28 |
2,849.28 |
0.0K |
| 15:14 |
2,848.44 |
2,848.44 |
2,847.44 |
2,848.18 |
0.0K |
| 15:15 |
2,848.44 |
2,849.05 |
2,847.80 |
2,847.80 |
0.0K |
| 15:16 |
2,847.28 |
2,847.34 |
2,847.26 |
2,847.26 |
0.0K |
| 15:17 |
2,847.28 |
2,847.97 |
2,847.28 |
2,847.77 |
0.0K |
| 15:18 |
2,847.52 |
2,847.52 |
2,847.01 |
2,847.01 |
0.0K |
| 15:19 |
2,847.16 |
2,847.19 |
2,846.99 |
2,847.02 |
0.0K |
| 15:20 |
2,847.02 |
2,847.02 |
2,846.45 |
2,846.64 |
0.0K |
| 15:21 |
2,846.95 |
2,848.03 |
2,846.95 |
2,847.97 |
0.0K |
| 15:22 |
2,848.44 |
2,849.70 |
2,848.44 |
2,849.70 |
0.0K |
| 15:23 |
2,850.38 |
2,850.38 |
2,849.60 |
2,849.82 |
0.0K |
| 15:24 |
2,849.80 |
2,849.80 |
2,848.78 |
2,848.78 |
0.0K |
| 15:25 |
2,849.00 |
2,849.74 |
2,848.67 |
2,848.67 |
0.0K |
| 15:26 |
2,848.71 |
2,848.99 |
2,848.60 |
2,848.60 |
0.0K |
| 15:27 |
2,848.90 |
2,849.31 |
2,848.79 |
2,849.31 |
0.0K |
| 15:28 |
2,849.02 |
2,849.02 |
2,847.44 |
2,847.44 |
0.0K |
| 15:29 |
2,847.36 |
2,847.36 |
2,845.91 |
2,845.91 |
0.0K |
| 15:30 |
2,845.66 |
2,847.79 |
2,845.66 |
2,847.79 |
0.0K |
| 15:31 |
2,847.67 |
2,848.06 |
2,847.67 |
2,847.90 |
0.0K |
| 15:32 |
2,847.87 |
2,848.21 |
2,847.87 |
2,848.21 |
0.0K |
| 15:33 |
2,847.98 |
2,848.32 |
2,847.45 |
2,848.32 |
0.0K |
| 15:34 |
2,848.21 |
2,848.82 |
2,847.92 |
2,847.92 |
0.0K |
| 15:35 |
2,847.74 |
2,848.01 |
2,847.74 |
2,847.91 |
0.0K |
| 15:36 |
2,848.24 |
2,848.24 |
2,848.09 |
2,848.09 |
0.0K |
| 15:37 |
2,848.16 |
2,848.72 |
2,848.05 |
2,848.10 |
0.0K |
| 15:38 |
2,847.81 |
2,848.25 |
2,847.81 |
2,848.22 |
0.0K |
| 15:39 |
2,847.76 |
2,847.76 |
2,846.41 |
2,846.41 |
0.0K |
| 15:40 |
2,846.23 |
2,846.23 |
2,845.92 |
2,845.92 |
0.0K |
| 15:41 |
2,845.72 |
2,845.72 |
2,845.20 |
2,845.31 |
0.0K |
| 15:42 |
2,845.47 |
2,845.83 |
2,845.00 |
2,845.00 |
0.0K |
| 15:43 |
2,844.72 |
2,845.13 |
2,844.72 |
2,845.13 |
0.0K |
| 15:44 |
2,845.69 |
2,845.69 |
2,845.40 |
2,845.53 |
0.0K |
| 15:45 |
2,845.34 |
2,845.34 |
2,844.43 |
2,844.43 |
0.0K |
| 15:46 |
2,845.18 |
2,845.18 |
2,844.30 |
2,844.70 |
0.0K |
| 15:47 |
2,844.75 |
2,844.86 |
2,844.56 |
2,844.56 |
0.0K |
| 15:48 |
2,845.04 |
2,845.99 |
2,845.04 |
2,845.99 |
0.0K |
| 15:49 |
2,846.13 |
2,846.48 |
2,846.13 |
2,846.20 |
0.0K |
| 15:50 |
2,845.89 |
2,846.34 |
2,845.73 |
2,846.18 |
0.0K |
| 15:51 |
2,845.90 |
2,847.13 |
2,845.90 |
2,847.13 |
0.0K |
| 15:52 |
2,846.86 |
2,846.86 |
2,845.95 |
2,846.00 |
0.0K |
| 15:53 |
2,845.99 |
2,846.27 |
2,845.99 |
2,846.20 |
0.0K |
| 15:54 |
2,845.70 |
2,845.70 |
2,844.26 |
2,844.26 |
0.0K |
| 15:55 |
2,844.13 |
2,844.13 |
2,843.34 |
2,843.34 |
0.0K |
| 15:56 |
2,843.51 |
2,843.51 |
2,842.51 |
2,842.51 |
0.0K |
| 15:57 |
2,842.70 |
2,842.77 |
2,842.58 |
2,842.58 |
0.0K |
| 15:58 |
2,842.51 |
2,843.03 |
2,842.51 |
2,842.62 |
0.0K |
| 15:59 |
2,842.41 |
2,842.41 |
2,841.84 |
2,841.84 |
0.0K |
| 16:00 |
2,842.45 |
2,842.45 |
2,842.17 |
2,842.17 |
0.0K |
| 16:01 |
2,842.16 |
2,842.16 |
2,841.88 |
2,842.03 |
0.0K |
| 16:02 |
2,842.02 |
2,842.12 |
2,842.02 |
2,842.11 |
0.0K |
| 16:03 |
2,842.13 |
2,842.19 |
2,842.12 |
2,842.19 |
0.0K |
| 16:04 |
2,842.20 |
2,842.20 |
2,841.97 |
2,842.04 |
0.0K |
| 16:05 |
2,842.05 |
2,842.05 |
2,841.99 |
2,841.99 |
0.0K |
| 16:06 |
2,842.00 |
2,842.00 |
2,841.97 |
2,841.99 |
0.0K |
| 16:07 |
2,841.99 |
2,841.99 |
2,841.98 |
2,841.98 |
0.0K |
| 16:08 |
2,841.99 |
2,842.07 |
2,841.99 |
2,842.04 |
0.0K |
| 16:09 |
2,842.08 |
2,842.11 |
2,842.04 |
2,842.04 |
0.0K |
| 16:10 |
2,842.04 |
2,842.04 |
2,841.95 |
2,841.95 |
0.0K |
| 16:11 |
2,841.94 |
2,841.94 |
2,841.87 |
2,841.87 |
0.0K |
| 16:12 |
2,841.87 |
2,841.89 |
2,841.87 |
2,841.87 |
0.0K |
| 16:13 |
2,841.86 |
2,841.86 |
2,841.85 |
2,841.86 |
0.0K |
| 16:14 |
2,841.87 |
2,841.87 |
2,841.84 |
2,841.84 |
0.0K |
| 16:15 |
2,841.83 |
2,841.83 |
2,841.83 |
2,841.83 |
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
|