| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,871.51 |
2,873.23 |
2,871.51 |
2,873.23 |
0.0K |
| 09:32 |
2,873.15 |
2,874.95 |
2,873.15 |
2,874.95 |
0.0K |
| 09:33 |
2,875.09 |
2,875.66 |
2,874.80 |
2,874.80 |
0.0K |
| 09:34 |
2,874.25 |
2,874.79 |
2,874.25 |
2,874.43 |
0.0K |
| 09:35 |
2,874.46 |
2,874.60 |
2,874.05 |
2,874.06 |
0.0K |
| 09:36 |
2,873.70 |
2,873.70 |
2,872.50 |
2,873.64 |
0.0K |
| 09:37 |
2,874.44 |
2,874.44 |
2,873.32 |
2,873.32 |
0.0K |
| 09:38 |
2,872.89 |
2,872.89 |
2,871.13 |
2,871.13 |
0.0K |
| 09:39 |
2,871.15 |
2,871.15 |
2,870.13 |
2,870.13 |
0.0K |
| 09:40 |
2,870.47 |
2,871.09 |
2,870.43 |
2,870.43 |
0.0K |
| 09:41 |
2,870.13 |
2,870.17 |
2,869.95 |
2,870.17 |
0.0K |
| 09:42 |
2,870.93 |
2,870.93 |
2,870.46 |
2,870.46 |
0.0K |
| 09:43 |
2,869.93 |
2,869.93 |
2,868.99 |
2,869.23 |
0.0K |
| 09:44 |
2,868.93 |
2,868.93 |
2,868.69 |
2,868.86 |
0.0K |
| 09:45 |
2,868.83 |
2,868.84 |
2,868.05 |
2,868.11 |
0.0K |
| 09:46 |
2,868.45 |
2,869.83 |
2,868.45 |
2,869.83 |
0.0K |
| 09:47 |
2,869.49 |
2,870.86 |
2,869.49 |
2,870.86 |
0.0K |
| 09:48 |
2,870.71 |
2,870.71 |
2,869.76 |
2,869.76 |
0.0K |
| 09:49 |
2,869.40 |
2,869.40 |
2,867.11 |
2,867.11 |
0.0K |
| 09:50 |
2,867.16 |
2,867.16 |
2,866.69 |
2,866.69 |
0.0K |
| 09:51 |
2,866.70 |
2,866.95 |
2,866.12 |
2,866.69 |
0.0K |
| 09:52 |
2,867.40 |
2,867.54 |
2,866.28 |
2,866.53 |
0.0K |
| 09:53 |
2,866.72 |
2,866.72 |
2,865.78 |
2,865.86 |
0.0K |
| 09:54 |
2,866.48 |
2,867.13 |
2,866.48 |
2,866.95 |
0.0K |
| 09:55 |
2,866.44 |
2,866.44 |
2,865.43 |
2,865.43 |
0.0K |
| 09:56 |
2,865.56 |
2,865.83 |
2,864.02 |
2,864.02 |
0.0K |
| 09:57 |
2,863.79 |
2,863.79 |
2,862.77 |
2,862.77 |
0.0K |
| 09:58 |
2,862.59 |
2,863.32 |
2,862.59 |
2,863.22 |
0.0K |
| 09:59 |
2,863.71 |
2,863.76 |
2,863.01 |
2,863.01 |
0.0K |
| 10:00 |
2,862.01 |
2,862.01 |
2,857.65 |
2,858.63 |
0.0K |
| 10:01 |
2,860.13 |
2,861.42 |
2,859.79 |
2,861.42 |
0.0K |
| 10:02 |
2,859.80 |
2,859.80 |
2,859.10 |
2,859.33 |
0.0K |
| 10:03 |
2,859.93 |
2,860.70 |
2,859.93 |
2,860.17 |
0.0K |
| 10:04 |
2,861.47 |
2,861.61 |
2,860.97 |
2,861.61 |
0.0K |
| 10:05 |
2,862.34 |
2,862.34 |
2,861.96 |
2,862.15 |
0.0K |
| 10:06 |
2,862.27 |
2,862.57 |
2,861.87 |
2,861.87 |
0.0K |
| 10:07 |
2,861.47 |
2,864.10 |
2,861.47 |
2,864.10 |
0.0K |
| 10:08 |
2,863.35 |
2,863.35 |
2,861.87 |
2,861.87 |
0.0K |
| 10:09 |
2,861.29 |
2,861.29 |
2,860.12 |
2,860.64 |
0.0K |
| 10:10 |
2,860.51 |
2,861.29 |
2,859.86 |
2,861.29 |
0.0K |
| 10:11 |
2,861.94 |
2,863.07 |
2,861.90 |
2,863.07 |
0.0K |
| 10:12 |
2,862.77 |
2,863.42 |
2,862.54 |
2,862.54 |
0.0K |
| 10:13 |
2,862.24 |
2,862.24 |
2,861.02 |
2,861.40 |
0.0K |
| 10:14 |
2,861.43 |
2,861.43 |
2,860.61 |
2,860.71 |
0.0K |
| 10:15 |
2,860.11 |
2,860.24 |
2,859.43 |
2,860.24 |
0.0K |
| 10:16 |
2,860.01 |
2,860.01 |
2,859.73 |
2,859.73 |
0.0K |
| 10:17 |
2,860.20 |
2,861.17 |
2,860.20 |
2,860.44 |
0.0K |
| 10:18 |
2,860.42 |
2,861.18 |
2,860.42 |
2,860.63 |
0.0K |
| 10:19 |
2,860.33 |
2,860.33 |
2,859.96 |
2,860.14 |
0.0K |
| 10:20 |
2,860.70 |
2,862.26 |
2,860.70 |
2,862.26 |
0.0K |
| 10:21 |
2,862.09 |
2,862.93 |
2,861.98 |
2,862.93 |
0.0K |
| 10:22 |
2,863.49 |
2,864.64 |
2,863.36 |
2,864.64 |
0.0K |
| 10:23 |
2,864.86 |
2,865.95 |
2,864.86 |
2,865.95 |
0.0K |
| 10:24 |
2,865.22 |
2,865.30 |
2,864.78 |
2,864.78 |
0.0K |
| 10:25 |
2,864.39 |
2,864.50 |
2,864.32 |
2,864.50 |
0.0K |
| 10:26 |
2,864.34 |
2,864.71 |
2,864.29 |
2,864.29 |
0.0K |
| 10:27 |
2,864.52 |
2,865.69 |
2,864.52 |
2,865.65 |
0.0K |
| 10:28 |
2,865.82 |
2,865.89 |
2,865.24 |
2,865.24 |
0.0K |
| 10:29 |
2,865.72 |
2,865.81 |
2,865.42 |
2,865.42 |
0.0K |
| 10:30 |
2,866.28 |
2,867.93 |
2,866.28 |
2,867.27 |
0.0K |
| 10:31 |
2,866.89 |
2,867.19 |
2,866.15 |
2,866.15 |
0.0K |
| 10:32 |
2,866.37 |
2,866.80 |
2,866.12 |
2,866.77 |
0.0K |
| 10:33 |
2,866.59 |
2,866.59 |
2,866.23 |
2,866.23 |
0.0K |
| 10:34 |
2,866.07 |
2,866.13 |
2,865.77 |
2,866.13 |
0.0K |
| 10:35 |
2,866.79 |
2,866.90 |
2,865.54 |
2,865.54 |
0.0K |
| 10:36 |
2,865.88 |
2,866.32 |
2,865.27 |
2,866.32 |
0.0K |
| 10:37 |
2,866.24 |
2,866.24 |
2,863.05 |
2,863.05 |
0.0K |
| 10:38 |
2,863.44 |
2,864.15 |
2,863.44 |
2,863.71 |
0.0K |
| 10:39 |
2,864.28 |
2,865.94 |
2,864.28 |
2,865.94 |
0.0K |
| 10:40 |
2,865.75 |
2,865.75 |
2,864.80 |
2,865.44 |
0.0K |
| 10:41 |
2,865.90 |
2,866.36 |
2,865.90 |
2,866.36 |
0.0K |
| 10:42 |
2,866.72 |
2,867.59 |
2,866.72 |
2,867.59 |
0.0K |
| 10:43 |
2,867.54 |
2,868.17 |
2,867.41 |
2,868.13 |
0.0K |
| 10:44 |
2,868.40 |
2,869.12 |
2,868.40 |
2,869.12 |
0.0K |
| 10:45 |
2,869.48 |
2,869.48 |
2,868.56 |
2,868.56 |
0.0K |
| 10:46 |
2,868.53 |
2,868.53 |
2,867.03 |
2,867.03 |
0.0K |
| 10:47 |
2,866.67 |
2,866.70 |
2,866.04 |
2,866.29 |
0.0K |
| 10:48 |
2,866.11 |
2,866.11 |
2,864.66 |
2,864.66 |
0.0K |
| 10:49 |
2,864.69 |
2,864.80 |
2,864.33 |
2,864.80 |
0.0K |
| 10:50 |
2,864.77 |
2,865.38 |
2,864.58 |
2,864.58 |
0.0K |
| 10:51 |
2,864.88 |
2,865.98 |
2,864.88 |
2,865.98 |
0.0K |
| 10:52 |
2,865.92 |
2,866.26 |
2,865.41 |
2,866.26 |
0.0K |
| 10:53 |
2,865.78 |
2,866.72 |
2,865.78 |
2,866.72 |
0.0K |
| 10:54 |
2,866.81 |
2,866.84 |
2,866.62 |
2,866.74 |
0.0K |
| 10:55 |
2,866.56 |
2,866.56 |
2,865.26 |
2,865.89 |
0.0K |
| 10:56 |
2,865.49 |
2,865.49 |
2,864.99 |
2,864.99 |
0.0K |
| 10:57 |
2,865.10 |
2,865.10 |
2,863.86 |
2,863.86 |
0.0K |
| 10:58 |
2,863.13 |
2,863.23 |
2,862.70 |
2,863.23 |
0.0K |
| 10:59 |
2,863.52 |
2,863.52 |
2,862.09 |
2,862.09 |
0.0K |
| 11:00 |
2,862.37 |
2,864.51 |
2,862.37 |
2,864.51 |
0.0K |
| 11:01 |
2,864.10 |
2,864.87 |
2,864.05 |
2,864.05 |
0.0K |
| 11:02 |
2,864.15 |
2,864.48 |
2,864.02 |
2,864.48 |
0.0K |
| 11:03 |
2,864.23 |
2,864.47 |
2,863.96 |
2,864.47 |
0.0K |
| 11:04 |
2,864.49 |
2,864.49 |
2,863.55 |
2,864.08 |
0.0K |
| 11:05 |
2,864.06 |
2,864.54 |
2,864.06 |
2,864.29 |
0.0K |
| 11:06 |
2,864.74 |
2,865.44 |
2,864.60 |
2,864.60 |
0.0K |
| 11:07 |
2,864.16 |
2,864.23 |
2,863.66 |
2,863.66 |
0.0K |
| 11:08 |
2,863.80 |
2,863.90 |
2,863.59 |
2,863.83 |
0.0K |
| 11:09 |
2,863.74 |
2,864.08 |
2,863.40 |
2,863.40 |
0.0K |
| 11:10 |
2,863.54 |
2,864.72 |
2,863.54 |
2,864.72 |
0.0K |
| 11:11 |
2,865.00 |
2,865.00 |
2,863.41 |
2,863.41 |
0.0K |
| 11:12 |
2,863.17 |
2,863.17 |
2,862.43 |
2,863.14 |
0.0K |
| 11:13 |
2,863.28 |
2,864.76 |
2,863.28 |
2,864.76 |
0.0K |
| 11:14 |
2,865.02 |
2,865.02 |
2,864.60 |
2,864.79 |
0.0K |
| 11:15 |
2,864.73 |
2,864.84 |
2,864.27 |
2,864.27 |
0.0K |
| 11:16 |
2,863.86 |
2,864.04 |
2,863.85 |
2,863.92 |
0.0K |
| 11:17 |
2,864.34 |
2,865.47 |
2,864.34 |
2,865.40 |
0.0K |
| 11:18 |
2,864.96 |
2,865.14 |
2,864.49 |
2,865.14 |
0.0K |
| 11:19 |
2,865.21 |
2,865.38 |
2,865.21 |
2,865.25 |
0.0K |
| 11:20 |
2,865.59 |
2,865.85 |
2,865.59 |
2,865.71 |
0.0K |
| 11:21 |
2,865.33 |
2,866.40 |
2,865.33 |
2,866.40 |
0.0K |
| 11:22 |
2,867.17 |
2,867.67 |
2,867.17 |
2,867.27 |
0.0K |
| 11:23 |
2,867.36 |
2,867.36 |
2,867.22 |
2,867.29 |
0.0K |
| 11:24 |
2,867.57 |
2,867.84 |
2,867.57 |
2,867.81 |
0.0K |
| 11:25 |
2,867.78 |
2,867.78 |
2,865.69 |
2,865.69 |
0.0K |
| 11:26 |
2,865.25 |
2,865.25 |
2,864.67 |
2,865.16 |
0.0K |
| 11:27 |
2,865.27 |
2,865.27 |
2,864.28 |
2,864.28 |
0.0K |
| 11:28 |
2,864.25 |
2,864.25 |
2,863.04 |
2,863.04 |
0.0K |
| 11:29 |
2,862.89 |
2,863.03 |
2,862.74 |
2,862.74 |
0.0K |
| 11:30 |
2,862.32 |
2,862.32 |
2,862.10 |
2,862.20 |
0.0K |
| 11:31 |
2,862.79 |
2,862.79 |
2,862.51 |
2,862.51 |
0.0K |
| 11:32 |
2,862.93 |
2,862.93 |
2,862.27 |
2,862.68 |
0.0K |
| 11:33 |
2,862.61 |
2,862.69 |
2,862.16 |
2,862.63 |
0.0K |
| 11:34 |
2,862.64 |
2,862.80 |
2,861.99 |
2,861.99 |
0.0K |
| 11:35 |
2,861.72 |
2,862.36 |
2,861.72 |
2,862.36 |
0.0K |
| 11:36 |
2,862.81 |
2,862.81 |
2,861.65 |
2,861.65 |
0.0K |
| 11:37 |
2,861.49 |
2,861.49 |
2,860.12 |
2,860.12 |
0.0K |
| 11:38 |
2,860.50 |
2,860.87 |
2,859.87 |
2,859.87 |
0.0K |
| 11:39 |
2,860.22 |
2,860.35 |
2,859.87 |
2,860.35 |
0.0K |
| 11:40 |
2,860.14 |
2,860.16 |
2,859.68 |
2,859.68 |
0.0K |
| 11:41 |
2,859.34 |
2,859.56 |
2,859.31 |
2,859.56 |
0.0K |
| 11:42 |
2,860.05 |
2,860.07 |
2,859.54 |
2,860.07 |
0.0K |
| 11:43 |
2,860.26 |
2,860.26 |
2,859.18 |
2,859.18 |
0.0K |
| 11:44 |
2,859.15 |
2,859.15 |
2,858.80 |
2,858.92 |
0.0K |
| 11:45 |
2,859.06 |
2,859.62 |
2,859.06 |
2,859.62 |
0.0K |
| 11:46 |
2,859.71 |
2,860.08 |
2,859.71 |
2,860.08 |
0.0K |
| 11:47 |
2,859.90 |
2,860.34 |
2,859.90 |
2,860.14 |
0.0K |
| 11:48 |
2,860.61 |
2,861.19 |
2,860.61 |
2,861.19 |
0.0K |
| 11:49 |
2,861.94 |
2,862.61 |
2,861.94 |
2,862.61 |
0.0K |
| 11:50 |
2,862.71 |
2,863.87 |
2,862.71 |
2,863.42 |
0.0K |
| 11:51 |
2,863.40 |
2,863.99 |
2,863.40 |
2,863.88 |
0.0K |
| 11:52 |
2,863.42 |
2,863.94 |
2,863.42 |
2,863.94 |
0.0K |
| 11:53 |
2,863.92 |
2,864.13 |
2,863.74 |
2,864.13 |
0.0K |
| 11:54 |
2,864.27 |
2,864.52 |
2,864.03 |
2,864.03 |
0.0K |
| 11:55 |
2,863.95 |
2,864.42 |
2,863.95 |
2,863.99 |
0.0K |
| 11:56 |
2,863.89 |
2,864.91 |
2,863.89 |
2,864.91 |
0.0K |
| 11:57 |
2,864.66 |
2,864.66 |
2,864.60 |
2,864.63 |
0.0K |
| 11:58 |
2,864.82 |
2,864.82 |
2,864.24 |
2,864.26 |
0.0K |
| 11:59 |
2,864.30 |
2,864.74 |
2,864.30 |
2,864.74 |
0.0K |
| 12:00 |
2,864.16 |
2,864.16 |
2,863.48 |
2,863.49 |
0.0K |
| 12:01 |
2,863.85 |
2,863.85 |
2,863.48 |
2,863.48 |
0.0K |
| 12:02 |
2,863.53 |
2,864.01 |
2,863.25 |
2,864.01 |
0.0K |
| 12:03 |
2,864.13 |
2,864.13 |
2,863.78 |
2,863.91 |
0.0K |
| 12:04 |
2,864.04 |
2,864.48 |
2,864.04 |
2,864.21 |
0.0K |
| 12:05 |
2,864.21 |
2,864.64 |
2,863.99 |
2,864.64 |
0.0K |
| 12:06 |
2,864.82 |
2,864.92 |
2,864.75 |
2,864.79 |
0.0K |
| 12:07 |
2,864.78 |
2,865.54 |
2,864.78 |
2,865.54 |
0.0K |
| 12:08 |
2,865.66 |
2,865.66 |
2,865.28 |
2,865.28 |
0.0K |
| 12:09 |
2,865.36 |
2,865.36 |
2,864.44 |
2,864.44 |
0.0K |
| 12:10 |
2,864.43 |
2,865.15 |
2,864.43 |
2,865.15 |
0.0K |
| 12:11 |
2,865.21 |
2,865.21 |
2,864.90 |
2,865.06 |
0.0K |
| 12:12 |
2,865.18 |
2,865.56 |
2,865.12 |
2,865.46 |
0.0K |
| 12:13 |
2,864.99 |
2,865.27 |
2,864.72 |
2,865.27 |
0.0K |
| 12:14 |
2,865.58 |
2,866.05 |
2,865.58 |
2,865.91 |
0.0K |
| 12:15 |
2,865.66 |
2,865.66 |
2,864.80 |
2,864.80 |
0.0K |
| 12:16 |
2,864.99 |
2,866.16 |
2,864.99 |
2,866.16 |
0.0K |
| 12:17 |
2,866.10 |
2,866.53 |
2,866.10 |
2,866.48 |
0.0K |
| 12:18 |
2,866.49 |
2,866.68 |
2,866.46 |
2,866.46 |
0.0K |
| 12:19 |
2,866.29 |
2,866.46 |
2,866.29 |
2,866.44 |
0.0K |
| 12:20 |
2,866.47 |
2,866.80 |
2,866.47 |
2,866.80 |
0.0K |
| 12:21 |
2,866.73 |
2,866.73 |
2,866.29 |
2,866.46 |
0.0K |
| 12:22 |
2,866.16 |
2,866.73 |
2,866.16 |
2,866.73 |
0.0K |
| 12:23 |
2,866.94 |
2,867.03 |
2,866.75 |
2,867.03 |
0.0K |
| 12:24 |
2,867.02 |
2,867.02 |
2,866.49 |
2,866.49 |
0.0K |
| 12:25 |
2,866.66 |
2,866.94 |
2,866.66 |
2,866.79 |
0.0K |
| 12:26 |
2,866.76 |
2,866.76 |
2,865.97 |
2,865.97 |
0.0K |
| 12:27 |
2,865.88 |
2,865.88 |
2,865.71 |
2,865.87 |
0.0K |
| 12:28 |
2,865.68 |
2,866.56 |
2,865.68 |
2,866.37 |
0.0K |
| 12:29 |
2,866.53 |
2,866.53 |
2,866.23 |
2,866.23 |
0.0K |
| 12:30 |
2,866.26 |
2,866.26 |
2,865.69 |
2,865.69 |
0.0K |
| 12:31 |
2,865.79 |
2,866.60 |
2,865.79 |
2,866.40 |
0.0K |
| 12:32 |
2,866.42 |
2,866.45 |
2,866.21 |
2,866.21 |
0.0K |
| 12:33 |
2,866.34 |
2,866.49 |
2,866.17 |
2,866.17 |
0.0K |
| 12:34 |
2,866.03 |
2,866.03 |
2,865.21 |
2,865.21 |
0.0K |
| 12:35 |
2,865.13 |
2,865.34 |
2,864.91 |
2,864.91 |
0.0K |
| 12:36 |
2,865.25 |
2,865.25 |
2,865.02 |
2,865.02 |
0.0K |
| 12:37 |
2,864.95 |
2,864.95 |
2,864.49 |
2,864.67 |
0.0K |
| 12:38 |
2,864.95 |
2,865.16 |
2,864.90 |
2,865.16 |
0.0K |
| 12:39 |
2,865.24 |
2,865.95 |
2,865.24 |
2,865.95 |
0.0K |
| 12:40 |
2,865.83 |
2,865.93 |
2,865.67 |
2,865.92 |
0.0K |
| 12:41 |
2,865.92 |
2,866.15 |
2,865.92 |
2,866.05 |
0.0K |
| 12:42 |
2,866.03 |
2,866.98 |
2,866.03 |
2,866.98 |
0.0K |
| 12:43 |
2,866.97 |
2,866.97 |
2,866.79 |
2,866.79 |
0.0K |
| 12:44 |
2,866.61 |
2,866.61 |
2,865.93 |
2,865.93 |
0.0K |
| 12:45 |
2,865.69 |
2,865.69 |
2,864.98 |
2,864.98 |
0.0K |
| 12:46 |
2,864.83 |
2,864.83 |
2,864.12 |
2,864.12 |
0.0K |
| 12:47 |
2,864.18 |
2,864.31 |
2,863.52 |
2,863.52 |
0.0K |
| 12:48 |
2,863.61 |
2,864.64 |
2,863.61 |
2,864.64 |
0.0K |
| 12:49 |
2,864.66 |
2,865.06 |
2,864.61 |
2,864.61 |
0.0K |
| 12:50 |
2,864.57 |
2,864.57 |
2,864.43 |
2,864.43 |
0.0K |
| 12:51 |
2,864.42 |
2,864.42 |
2,864.19 |
2,864.19 |
0.0K |
| 12:52 |
2,864.31 |
2,864.45 |
2,864.31 |
2,864.45 |
0.0K |
| 12:53 |
2,864.20 |
2,864.20 |
2,863.29 |
2,863.29 |
0.0K |
| 12:54 |
2,863.09 |
2,863.09 |
2,862.21 |
2,862.21 |
0.0K |
| 12:55 |
2,862.06 |
2,862.22 |
2,861.55 |
2,861.55 |
0.0K |
| 12:56 |
2,861.65 |
2,861.65 |
2,860.63 |
2,860.63 |
0.0K |
| 12:57 |
2,860.12 |
2,860.38 |
2,859.81 |
2,859.81 |
0.0K |
| 12:58 |
2,859.87 |
2,860.09 |
2,859.63 |
2,860.09 |
0.0K |
| 12:59 |
2,860.03 |
2,860.95 |
2,860.03 |
2,860.95 |
0.0K |
| 13:00 |
2,861.04 |
2,861.04 |
2,859.99 |
2,859.99 |
0.0K |
| 13:01 |
2,859.83 |
2,860.07 |
2,859.61 |
2,860.07 |
0.0K |
| 13:02 |
2,860.06 |
2,860.06 |
2,859.59 |
2,859.59 |
0.0K |
| 13:03 |
2,859.64 |
2,859.79 |
2,859.43 |
2,859.49 |
0.0K |
| 13:04 |
2,859.67 |
2,859.67 |
2,859.59 |
2,859.60 |
0.0K |
| 13:05 |
2,859.52 |
2,859.52 |
2,857.80 |
2,857.80 |
0.0K |
| 13:06 |
2,857.29 |
2,857.32 |
2,856.63 |
2,856.63 |
0.0K |
| 13:07 |
2,856.57 |
2,856.57 |
2,855.41 |
2,855.41 |
0.0K |
| 13:08 |
2,855.52 |
2,855.54 |
2,855.33 |
2,855.35 |
0.0K |
| 13:09 |
2,855.59 |
2,855.59 |
2,855.10 |
2,855.48 |
0.0K |
| 13:10 |
2,855.31 |
2,855.31 |
2,854.13 |
2,854.55 |
0.0K |
| 13:11 |
2,854.77 |
2,854.77 |
2,854.05 |
2,854.39 |
0.0K |
| 13:12 |
2,854.80 |
2,855.04 |
2,854.75 |
2,855.04 |
0.0K |
| 13:13 |
2,854.38 |
2,854.38 |
2,853.39 |
2,853.39 |
0.0K |
| 13:14 |
2,853.15 |
2,853.37 |
2,852.89 |
2,853.37 |
0.0K |
| 13:15 |
2,853.30 |
2,854.75 |
2,853.28 |
2,854.75 |
0.0K |
| 13:16 |
2,854.57 |
2,854.57 |
2,854.35 |
2,854.54 |
0.0K |
| 13:17 |
2,854.65 |
2,854.65 |
2,854.38 |
2,854.39 |
0.0K |
| 13:18 |
2,854.51 |
2,854.97 |
2,853.91 |
2,854.97 |
0.0K |
| 13:19 |
2,855.26 |
2,855.26 |
2,854.38 |
2,854.38 |
0.0K |
| 13:20 |
2,854.51 |
2,854.51 |
2,853.97 |
2,854.13 |
0.0K |
| 13:21 |
2,854.24 |
2,854.24 |
2,853.72 |
2,853.90 |
0.0K |
| 13:22 |
2,853.66 |
2,853.99 |
2,853.66 |
2,853.93 |
0.0K |
| 13:23 |
2,853.97 |
2,853.97 |
2,853.65 |
2,853.65 |
0.0K |
| 13:24 |
2,853.75 |
2,855.33 |
2,853.75 |
2,855.33 |
0.0K |
| 13:25 |
2,855.32 |
2,855.32 |
2,854.21 |
2,854.21 |
0.0K |
| 13:26 |
2,854.32 |
2,854.32 |
2,853.83 |
2,854.04 |
0.0K |
| 13:27 |
2,853.93 |
2,853.93 |
2,852.08 |
2,852.08 |
0.0K |
| 13:28 |
2,851.91 |
2,851.91 |
2,850.87 |
2,850.87 |
0.0K |
| 13:29 |
2,850.03 |
2,850.18 |
2,849.42 |
2,850.16 |
0.0K |
| 13:30 |
2,849.88 |
2,850.65 |
2,849.88 |
2,850.65 |
0.0K |
| 13:31 |
2,851.25 |
2,851.25 |
2,850.90 |
2,851.05 |
0.0K |
| 13:32 |
2,850.81 |
2,850.81 |
2,849.83 |
2,849.83 |
0.0K |
| 13:33 |
2,848.66 |
2,849.62 |
2,848.66 |
2,849.62 |
0.0K |
| 13:34 |
2,849.86 |
2,849.86 |
2,849.23 |
2,849.23 |
0.0K |
| 13:35 |
2,849.13 |
2,850.07 |
2,849.13 |
2,850.07 |
0.0K |
| 13:36 |
2,850.28 |
2,850.28 |
2,849.55 |
2,849.55 |
0.0K |
| 13:37 |
2,849.34 |
2,849.72 |
2,849.34 |
2,849.68 |
0.0K |
| 13:38 |
2,849.43 |
2,849.56 |
2,848.61 |
2,848.61 |
0.0K |
| 13:39 |
2,848.74 |
2,848.74 |
2,848.47 |
2,848.66 |
0.0K |
| 13:40 |
2,848.94 |
2,849.48 |
2,848.94 |
2,849.32 |
0.0K |
| 13:41 |
2,849.22 |
2,850.59 |
2,849.22 |
2,850.59 |
0.0K |
| 13:42 |
2,850.58 |
2,851.66 |
2,850.58 |
2,851.66 |
0.0K |
| 13:43 |
2,851.75 |
2,851.75 |
2,850.95 |
2,850.95 |
0.0K |
| 13:44 |
2,851.14 |
2,851.14 |
2,850.61 |
2,851.04 |
0.0K |
| 13:45 |
2,850.99 |
2,850.99 |
2,850.21 |
2,850.59 |
0.0K |
| 13:46 |
2,851.20 |
2,851.46 |
2,850.33 |
2,850.33 |
0.0K |
| 13:47 |
2,849.84 |
2,850.17 |
2,849.65 |
2,849.65 |
0.0K |
| 13:48 |
2,849.54 |
2,854.56 |
2,849.54 |
2,853.36 |
0.0K |
| 13:49 |
2,852.93 |
2,852.93 |
2,851.84 |
2,851.84 |
0.0K |
| 13:50 |
2,851.95 |
2,853.37 |
2,851.52 |
2,853.37 |
0.0K |
| 13:51 |
2,853.20 |
2,853.20 |
2,852.36 |
2,852.36 |
0.0K |
| 13:52 |
2,851.90 |
2,852.35 |
2,851.90 |
2,852.35 |
0.0K |
| 13:53 |
2,852.68 |
2,853.03 |
2,852.13 |
2,852.13 |
0.0K |
| 13:54 |
2,852.69 |
2,852.69 |
2,852.04 |
2,852.04 |
0.0K |
| 13:55 |
2,851.95 |
2,852.28 |
2,851.47 |
2,851.70 |
0.0K |
| 13:56 |
2,851.60 |
2,851.60 |
2,850.95 |
2,850.95 |
0.0K |
| 13:57 |
2,850.93 |
2,852.00 |
2,850.93 |
2,852.00 |
0.0K |
| 13:58 |
2,851.71 |
2,852.84 |
2,851.71 |
2,852.67 |
0.0K |
| 13:59 |
2,852.99 |
2,853.77 |
2,852.99 |
2,853.45 |
0.0K |
| 14:00 |
2,853.45 |
2,854.28 |
2,852.94 |
2,854.28 |
0.0K |
| 14:01 |
2,854.74 |
2,855.40 |
2,854.74 |
2,854.89 |
0.0K |
| 14:02 |
2,855.15 |
2,855.23 |
2,855.11 |
2,855.23 |
0.0K |
| 14:03 |
2,855.26 |
2,856.06 |
2,855.26 |
2,855.96 |
0.0K |
| 14:04 |
2,855.90 |
2,855.90 |
2,855.06 |
2,855.06 |
0.0K |
| 14:05 |
2,855.01 |
2,855.01 |
2,854.83 |
2,855.00 |
0.0K |
| 14:06 |
2,854.42 |
2,855.02 |
2,854.18 |
2,854.70 |
0.0K |
| 14:07 |
2,854.78 |
2,854.84 |
2,854.56 |
2,854.56 |
0.0K |
| 14:08 |
2,855.13 |
2,855.26 |
2,854.99 |
2,855.26 |
0.0K |
| 14:09 |
2,855.17 |
2,855.39 |
2,855.16 |
2,855.32 |
0.0K |
| 14:10 |
2,855.17 |
2,855.17 |
2,854.61 |
2,854.61 |
0.0K |
| 14:11 |
2,854.87 |
2,854.87 |
2,854.48 |
2,854.55 |
0.0K |
| 14:12 |
2,855.02 |
2,855.46 |
2,854.85 |
2,854.85 |
0.0K |
| 14:13 |
2,854.93 |
2,854.93 |
2,854.06 |
2,854.38 |
0.0K |
| 14:14 |
2,854.47 |
2,854.47 |
2,853.78 |
2,853.78 |
0.0K |
| 14:15 |
2,853.89 |
2,854.05 |
2,853.58 |
2,853.58 |
0.0K |
| 14:16 |
2,853.37 |
2,853.51 |
2,852.94 |
2,852.94 |
0.0K |
| 14:17 |
2,852.82 |
2,852.82 |
2,851.94 |
2,852.14 |
0.0K |
| 14:18 |
2,852.20 |
2,852.20 |
2,851.28 |
2,851.41 |
0.0K |
| 14:19 |
2,851.86 |
2,852.22 |
2,851.86 |
2,851.90 |
0.0K |
| 14:20 |
2,851.44 |
2,851.99 |
2,851.44 |
2,851.99 |
0.0K |
| 14:21 |
2,851.90 |
2,852.51 |
2,851.90 |
2,852.51 |
0.0K |
| 14:22 |
2,852.69 |
2,852.83 |
2,851.84 |
2,851.84 |
0.0K |
| 14:23 |
2,851.90 |
2,852.65 |
2,851.90 |
2,852.56 |
0.0K |
| 14:24 |
2,852.97 |
2,853.25 |
2,852.82 |
2,852.82 |
0.0K |
| 14:25 |
2,852.52 |
2,852.52 |
2,851.93 |
2,852.27 |
0.0K |
| 14:26 |
2,852.15 |
2,852.15 |
2,851.55 |
2,851.76 |
0.0K |
| 14:27 |
2,851.59 |
2,851.59 |
2,851.17 |
2,851.41 |
0.0K |
| 14:28 |
2,851.55 |
2,851.55 |
2,851.21 |
2,851.36 |
0.0K |
| 14:29 |
2,851.40 |
2,851.59 |
2,851.40 |
2,851.54 |
0.0K |
| 14:30 |
2,851.51 |
2,852.70 |
2,851.51 |
2,852.70 |
0.0K |
| 14:31 |
2,852.63 |
2,853.75 |
2,852.63 |
2,853.75 |
0.0K |
| 14:32 |
2,854.54 |
2,854.86 |
2,854.50 |
2,854.50 |
0.0K |
| 14:33 |
2,854.27 |
2,854.77 |
2,854.25 |
2,854.77 |
0.0K |
| 14:34 |
2,854.91 |
2,855.00 |
2,854.49 |
2,854.49 |
0.0K |
| 14:35 |
2,854.45 |
2,854.83 |
2,854.45 |
2,854.83 |
0.0K |
| 14:36 |
2,854.03 |
2,854.03 |
2,853.54 |
2,853.54 |
0.0K |
| 14:37 |
2,853.48 |
2,853.48 |
2,853.23 |
2,853.26 |
0.0K |
| 14:38 |
2,853.07 |
2,853.50 |
2,852.58 |
2,853.50 |
0.0K |
| 14:39 |
2,853.83 |
2,854.64 |
2,853.83 |
2,854.64 |
0.0K |
| 14:40 |
2,854.92 |
2,856.53 |
2,854.92 |
2,856.49 |
0.0K |
| 14:41 |
2,856.51 |
2,857.38 |
2,856.51 |
2,857.38 |
0.0K |
| 14:42 |
2,857.35 |
2,857.75 |
2,857.35 |
2,857.69 |
0.0K |
| 14:43 |
2,857.28 |
2,857.28 |
2,856.18 |
2,856.18 |
0.0K |
| 14:44 |
2,855.94 |
2,856.68 |
2,855.94 |
2,856.68 |
0.0K |
| 14:45 |
2,856.92 |
2,856.92 |
2,855.79 |
2,855.79 |
0.0K |
| 14:46 |
2,855.28 |
2,855.28 |
2,854.07 |
2,854.07 |
0.0K |
| 14:47 |
2,854.22 |
2,854.22 |
2,853.96 |
2,854.04 |
0.0K |
| 14:48 |
2,853.70 |
2,853.70 |
2,852.97 |
2,853.47 |
0.0K |
| 14:49 |
2,853.39 |
2,853.39 |
2,852.29 |
2,852.29 |
0.0K |
| 14:50 |
2,851.99 |
2,852.70 |
2,851.99 |
2,852.70 |
0.0K |
| 14:51 |
2,852.70 |
2,852.82 |
2,850.88 |
2,850.88 |
0.0K |
| 14:52 |
2,848.66 |
2,848.66 |
2,846.45 |
2,846.45 |
0.0K |
| 14:53 |
2,846.34 |
2,846.64 |
2,846.09 |
2,846.37 |
0.0K |
| 14:54 |
2,845.66 |
2,846.52 |
2,844.78 |
2,846.52 |
0.0K |
| 14:55 |
2,846.70 |
2,846.70 |
2,845.82 |
2,845.84 |
0.0K |
| 14:56 |
2,846.38 |
2,848.46 |
2,846.38 |
2,847.67 |
0.0K |
| 14:57 |
2,847.02 |
2,847.02 |
2,845.56 |
2,845.56 |
0.0K |
| 14:58 |
2,846.32 |
2,846.32 |
2,845.72 |
2,845.72 |
0.0K |
| 14:59 |
2,845.54 |
2,845.74 |
2,845.20 |
2,845.20 |
0.0K |
| 15:00 |
2,844.50 |
2,844.50 |
2,842.92 |
2,843.02 |
0.0K |
| 15:01 |
2,842.87 |
2,842.87 |
2,840.30 |
2,840.30 |
0.0K |
| 15:02 |
2,839.99 |
2,840.17 |
2,839.57 |
2,839.57 |
0.0K |
| 15:03 |
2,839.13 |
2,839.13 |
2,837.66 |
2,838.21 |
0.0K |
| 15:04 |
2,837.86 |
2,839.77 |
2,837.86 |
2,839.02 |
0.0K |
| 15:05 |
2,839.45 |
2,839.89 |
2,839.12 |
2,839.12 |
0.0K |
| 15:06 |
2,838.85 |
2,839.72 |
2,838.65 |
2,839.72 |
0.0K |
| 15:07 |
2,838.95 |
2,839.57 |
2,838.47 |
2,838.47 |
0.0K |
| 15:08 |
2,838.62 |
2,839.13 |
2,838.34 |
2,838.34 |
0.0K |
| 15:09 |
2,837.96 |
2,838.04 |
2,836.78 |
2,836.78 |
0.0K |
| 15:10 |
2,837.25 |
2,837.64 |
2,835.87 |
2,835.87 |
0.0K |
| 15:11 |
2,835.99 |
2,835.99 |
2,835.52 |
2,835.52 |
0.0K |
| 15:12 |
2,834.83 |
2,834.83 |
2,832.75 |
2,832.75 |
0.0K |
| 15:13 |
2,832.95 |
2,834.62 |
2,832.95 |
2,834.62 |
0.0K |
| 15:14 |
2,835.32 |
2,835.46 |
2,834.98 |
2,834.98 |
0.0K |
| 15:15 |
2,834.87 |
2,835.26 |
2,834.87 |
2,835.26 |
0.0K |
| 15:16 |
2,835.64 |
2,836.24 |
2,835.64 |
2,836.23 |
0.0K |
| 15:17 |
2,836.82 |
2,836.83 |
2,836.44 |
2,836.83 |
0.0K |
| 15:18 |
2,836.61 |
2,836.61 |
2,835.26 |
2,835.26 |
0.0K |
| 15:19 |
2,834.45 |
2,834.94 |
2,834.44 |
2,834.61 |
0.0K |
| 15:20 |
2,834.07 |
2,834.67 |
2,833.10 |
2,834.67 |
0.0K |
| 15:21 |
2,834.19 |
2,834.60 |
2,833.26 |
2,833.30 |
0.0K |
| 15:22 |
2,833.36 |
2,833.36 |
2,832.31 |
2,832.31 |
0.0K |
| 15:23 |
2,832.94 |
2,833.11 |
2,831.98 |
2,833.11 |
0.0K |
| 15:24 |
2,832.36 |
2,833.16 |
2,831.95 |
2,831.95 |
0.0K |
| 15:25 |
2,831.88 |
2,832.24 |
2,831.88 |
2,832.24 |
0.0K |
| 15:26 |
2,832.62 |
2,832.62 |
2,831.89 |
2,832.62 |
0.0K |
| 15:27 |
2,831.36 |
2,831.97 |
2,831.36 |
2,831.97 |
0.0K |
| 15:28 |
2,831.29 |
2,831.29 |
2,829.36 |
2,829.36 |
0.0K |
| 15:29 |
2,829.27 |
2,829.92 |
2,829.02 |
2,829.92 |
0.0K |
| 15:30 |
2,829.76 |
2,831.55 |
2,829.76 |
2,831.55 |
0.0K |
| 15:31 |
2,831.79 |
2,832.48 |
2,831.79 |
2,832.48 |
0.0K |
| 15:32 |
2,833.14 |
2,833.14 |
2,832.34 |
2,832.40 |
0.0K |
| 15:33 |
2,831.72 |
2,831.90 |
2,831.48 |
2,831.48 |
0.0K |
| 15:34 |
2,831.22 |
2,831.22 |
2,830.76 |
2,830.94 |
0.0K |
| 15:35 |
2,829.86 |
2,830.81 |
2,829.67 |
2,829.67 |
0.0K |
| 15:36 |
2,829.06 |
2,830.75 |
2,829.06 |
2,829.16 |
0.0K |
| 15:37 |
2,828.61 |
2,828.90 |
2,827.85 |
2,828.90 |
0.0K |
| 15:38 |
2,828.28 |
2,828.58 |
2,828.20 |
2,828.49 |
0.0K |
| 15:39 |
2,828.44 |
2,828.44 |
2,827.39 |
2,827.57 |
0.0K |
| 15:40 |
2,827.07 |
2,827.31 |
2,826.71 |
2,826.80 |
0.0K |
| 15:41 |
2,826.87 |
2,827.59 |
2,826.87 |
2,827.20 |
0.0K |
| 15:42 |
2,826.79 |
2,826.79 |
2,826.55 |
2,826.55 |
0.0K |
| 15:43 |
2,826.89 |
2,826.94 |
2,826.06 |
2,826.45 |
0.0K |
| 15:44 |
2,826.13 |
2,826.52 |
2,825.62 |
2,826.52 |
0.0K |
| 15:45 |
2,827.65 |
2,828.61 |
2,827.65 |
2,828.61 |
0.0K |
| 15:46 |
2,828.74 |
2,829.96 |
2,828.74 |
2,829.96 |
0.0K |
| 15:47 |
2,830.36 |
2,831.30 |
2,830.36 |
2,830.94 |
0.0K |
| 15:48 |
2,830.95 |
2,832.04 |
2,830.88 |
2,830.88 |
0.0K |
| 15:49 |
2,831.84 |
2,832.58 |
2,831.84 |
2,832.30 |
0.0K |
| 15:50 |
2,831.98 |
2,831.98 |
2,830.98 |
2,831.42 |
0.0K |
| 15:51 |
2,832.00 |
2,832.00 |
2,830.94 |
2,831.46 |
0.0K |
| 15:52 |
2,831.13 |
2,832.85 |
2,831.13 |
2,832.85 |
0.0K |
| 15:53 |
2,833.27 |
2,833.27 |
2,832.68 |
2,832.73 |
0.0K |
| 15:54 |
2,833.01 |
2,833.38 |
2,832.29 |
2,833.38 |
0.0K |
| 15:55 |
2,833.65 |
2,835.38 |
2,833.56 |
2,835.38 |
0.0K |
| 15:56 |
2,835.38 |
2,836.32 |
2,835.38 |
2,836.32 |
0.0K |
| 15:57 |
2,836.23 |
2,836.48 |
2,835.39 |
2,836.48 |
0.0K |
| 15:58 |
2,836.29 |
2,836.43 |
2,835.93 |
2,836.27 |
0.0K |
| 15:59 |
2,836.81 |
2,836.89 |
2,836.43 |
2,836.54 |
0.0K |
| 16:00 |
2,838.00 |
2,838.00 |
2,837.67 |
2,837.71 |
0.0K |
| 16:01 |
2,837.71 |
2,837.79 |
2,837.67 |
2,837.79 |
0.0K |
| 16:02 |
2,837.76 |
2,837.76 |
2,837.73 |
2,837.74 |
0.0K |
| 16:03 |
2,837.75 |
2,837.77 |
2,837.75 |
2,837.77 |
0.0K |
| 16:04 |
2,837.76 |
2,837.76 |
2,837.74 |
2,837.74 |
0.0K |
| 16:05 |
2,837.85 |
2,837.86 |
2,837.83 |
2,837.86 |
0.0K |
| 16:06 |
2,837.83 |
2,837.83 |
2,837.82 |
2,837.83 |
0.0K |
| 16:07 |
2,837.84 |
2,837.84 |
2,837.84 |
2,837.84 |
0.0K |
| 16:08 |
2,837.87 |
2,837.88 |
2,837.79 |
2,837.79 |
0.0K |
| 16:09 |
2,837.78 |
2,837.80 |
2,837.77 |
2,837.80 |
0.0K |
| 16:10 |
2,838.01 |
2,838.04 |
2,837.95 |
2,837.97 |
0.0K |
| 16:11 |
2,838.02 |
2,838.04 |
2,837.98 |
2,838.04 |
0.0K |
| 16:12 |
2,837.99 |
2,837.99 |
2,837.83 |
2,837.84 |
0.0K |
| 16:13 |
2,837.85 |
2,837.95 |
2,837.85 |
2,837.95 |
0.0K |
| 16:14 |
2,837.89 |
2,837.91 |
2,837.89 |
2,837.89 |
0.0K |
| 16:15 |
2,837.89 |
2,837.89 |
2,837.89 |
2,837.89 |
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
|