| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,822.53 |
2,823.46 |
2,821.80 |
2,821.80 |
0.0K |
| 09:32 |
2,820.98 |
2,820.98 |
2,819.91 |
2,819.91 |
0.0K |
| 09:33 |
2,818.88 |
2,819.12 |
2,818.51 |
2,818.92 |
0.0K |
| 09:34 |
2,818.93 |
2,820.59 |
2,818.93 |
2,820.08 |
0.0K |
| 09:35 |
2,820.33 |
2,820.89 |
2,820.20 |
2,820.89 |
0.0K |
| 09:36 |
2,820.37 |
2,823.30 |
2,820.37 |
2,823.30 |
0.0K |
| 09:37 |
2,822.48 |
2,823.12 |
2,822.48 |
2,823.12 |
0.0K |
| 09:38 |
2,823.16 |
2,824.64 |
2,823.16 |
2,824.64 |
0.0K |
| 09:39 |
2,824.65 |
2,824.65 |
2,823.49 |
2,823.49 |
0.0K |
| 09:40 |
2,822.54 |
2,823.97 |
2,822.54 |
2,823.29 |
0.0K |
| 09:41 |
2,823.29 |
2,823.29 |
2,820.75 |
2,820.75 |
0.0K |
| 09:42 |
2,822.61 |
2,822.61 |
2,820.26 |
2,820.26 |
0.0K |
| 09:43 |
2,819.52 |
2,819.52 |
2,817.76 |
2,817.76 |
0.0K |
| 09:44 |
2,818.41 |
2,820.82 |
2,818.41 |
2,819.69 |
0.0K |
| 09:45 |
2,820.27 |
2,820.27 |
2,819.41 |
2,820.03 |
0.0K |
| 09:46 |
2,819.38 |
2,821.88 |
2,819.38 |
2,821.60 |
0.0K |
| 09:47 |
2,820.92 |
2,821.90 |
2,820.92 |
2,821.45 |
0.0K |
| 09:48 |
2,821.73 |
2,823.67 |
2,821.42 |
2,822.05 |
0.0K |
| 09:49 |
2,821.72 |
2,821.72 |
2,820.36 |
2,820.54 |
0.0K |
| 09:50 |
2,819.25 |
2,819.25 |
2,817.10 |
2,817.10 |
0.0K |
| 09:51 |
2,817.49 |
2,817.49 |
2,816.65 |
2,816.98 |
0.0K |
| 09:52 |
2,817.63 |
2,818.47 |
2,816.89 |
2,816.89 |
0.0K |
| 09:53 |
2,817.14 |
2,817.14 |
2,814.47 |
2,814.47 |
0.0K |
| 09:54 |
2,815.42 |
2,815.51 |
2,814.74 |
2,815.50 |
0.0K |
| 09:55 |
2,815.78 |
2,817.70 |
2,815.78 |
2,816.32 |
0.0K |
| 09:56 |
2,815.72 |
2,816.96 |
2,815.72 |
2,816.96 |
0.0K |
| 09:57 |
2,816.38 |
2,816.50 |
2,815.80 |
2,816.05 |
0.0K |
| 09:58 |
2,815.95 |
2,816.04 |
2,815.88 |
2,816.02 |
0.0K |
| 09:59 |
2,815.68 |
2,815.68 |
2,813.44 |
2,813.44 |
0.0K |
| 10:00 |
2,812.06 |
2,812.06 |
2,809.22 |
2,809.87 |
0.0K |
| 10:01 |
2,810.37 |
2,812.69 |
2,810.37 |
2,811.37 |
0.0K |
| 10:02 |
2,812.23 |
2,812.23 |
2,811.25 |
2,811.54 |
0.0K |
| 10:03 |
2,810.77 |
2,810.77 |
2,809.55 |
2,809.62 |
0.0K |
| 10:04 |
2,810.58 |
2,812.24 |
2,810.58 |
2,812.24 |
0.0K |
| 10:05 |
2,811.60 |
2,812.74 |
2,811.40 |
2,811.71 |
0.0K |
| 10:06 |
2,811.44 |
2,811.44 |
2,810.38 |
2,810.67 |
0.0K |
| 10:07 |
2,809.70 |
2,809.70 |
2,808.54 |
2,808.54 |
0.0K |
| 10:08 |
2,808.37 |
2,808.65 |
2,808.08 |
2,808.65 |
0.0K |
| 10:09 |
2,809.08 |
2,809.44 |
2,808.45 |
2,809.15 |
0.0K |
| 10:10 |
2,808.46 |
2,808.46 |
2,807.27 |
2,807.43 |
0.0K |
| 10:11 |
2,806.63 |
2,807.12 |
2,806.30 |
2,807.12 |
0.0K |
| 10:12 |
2,807.20 |
2,809.27 |
2,807.20 |
2,808.88 |
0.0K |
| 10:13 |
2,809.06 |
2,809.52 |
2,808.85 |
2,808.85 |
0.0K |
| 10:14 |
2,809.10 |
2,809.93 |
2,808.37 |
2,808.37 |
0.0K |
| 10:15 |
2,808.35 |
2,808.35 |
2,806.90 |
2,806.90 |
0.0K |
| 10:16 |
2,807.07 |
2,807.28 |
2,804.99 |
2,804.99 |
0.0K |
| 10:17 |
2,805.24 |
2,805.24 |
2,804.31 |
2,804.31 |
0.0K |
| 10:18 |
2,804.41 |
2,804.41 |
2,802.67 |
2,802.67 |
0.0K |
| 10:19 |
2,802.23 |
2,802.60 |
2,802.00 |
2,802.00 |
0.0K |
| 10:20 |
2,802.23 |
2,803.51 |
2,802.02 |
2,802.62 |
0.0K |
| 10:21 |
2,803.57 |
2,803.57 |
2,802.34 |
2,802.34 |
0.0K |
| 10:22 |
2,802.14 |
2,803.15 |
2,800.93 |
2,803.15 |
0.0K |
| 10:23 |
2,803.11 |
2,804.63 |
2,803.11 |
2,804.36 |
0.0K |
| 10:24 |
2,804.02 |
2,804.63 |
2,803.61 |
2,804.63 |
0.0K |
| 10:25 |
2,804.56 |
2,804.56 |
2,804.01 |
2,804.12 |
0.0K |
| 10:26 |
2,804.50 |
2,804.91 |
2,804.34 |
2,804.91 |
0.0K |
| 10:27 |
2,805.87 |
2,808.61 |
2,805.87 |
2,808.61 |
0.0K |
| 10:28 |
2,808.91 |
2,808.93 |
2,808.78 |
2,808.78 |
0.0K |
| 10:29 |
2,808.84 |
2,809.42 |
2,808.30 |
2,808.47 |
0.0K |
| 10:30 |
2,808.79 |
2,809.43 |
2,807.62 |
2,809.43 |
0.0K |
| 10:31 |
2,809.74 |
2,810.86 |
2,809.74 |
2,810.86 |
0.0K |
| 10:32 |
2,810.78 |
2,810.78 |
2,810.14 |
2,810.14 |
0.0K |
| 10:33 |
2,810.66 |
2,812.77 |
2,810.58 |
2,812.77 |
0.0K |
| 10:34 |
2,813.20 |
2,813.20 |
2,811.25 |
2,811.25 |
0.0K |
| 10:35 |
2,811.68 |
2,812.47 |
2,811.68 |
2,812.46 |
0.0K |
| 10:36 |
2,812.44 |
2,812.44 |
2,810.88 |
2,810.88 |
0.0K |
| 10:37 |
2,811.13 |
2,811.65 |
2,810.27 |
2,811.65 |
0.0K |
| 10:38 |
2,811.96 |
2,811.96 |
2,810.35 |
2,810.71 |
0.0K |
| 10:39 |
2,811.43 |
2,811.43 |
2,809.42 |
2,809.42 |
0.0K |
| 10:40 |
2,809.76 |
2,809.76 |
2,809.00 |
2,809.00 |
0.0K |
| 10:41 |
2,808.68 |
2,811.50 |
2,808.68 |
2,811.27 |
0.0K |
| 10:42 |
2,811.79 |
2,811.79 |
2,809.59 |
2,809.59 |
0.0K |
| 10:43 |
2,810.17 |
2,810.17 |
2,808.62 |
2,808.62 |
0.0K |
| 10:44 |
2,808.60 |
2,811.08 |
2,808.60 |
2,811.08 |
0.0K |
| 10:45 |
2,811.49 |
2,812.69 |
2,811.01 |
2,812.69 |
0.0K |
| 10:46 |
2,812.44 |
2,812.44 |
2,809.35 |
2,809.35 |
0.0K |
| 10:47 |
2,808.95 |
2,809.11 |
2,807.73 |
2,807.87 |
0.0K |
| 10:48 |
2,808.40 |
2,811.05 |
2,808.40 |
2,810.59 |
0.0K |
| 10:49 |
2,811.15 |
2,811.71 |
2,811.15 |
2,811.71 |
0.0K |
| 10:50 |
2,811.20 |
2,811.20 |
2,810.13 |
2,810.13 |
0.0K |
| 10:51 |
2,809.37 |
2,809.37 |
2,807.80 |
2,807.80 |
0.0K |
| 10:52 |
2,807.93 |
2,808.12 |
2,807.75 |
2,807.75 |
0.0K |
| 10:53 |
2,808.40 |
2,808.40 |
2,807.13 |
2,807.17 |
0.0K |
| 10:54 |
2,807.00 |
2,807.40 |
2,807.00 |
2,807.20 |
0.0K |
| 10:55 |
2,807.27 |
2,807.27 |
2,806.43 |
2,807.04 |
0.0K |
| 10:56 |
2,807.06 |
2,807.99 |
2,807.06 |
2,807.59 |
0.0K |
| 10:57 |
2,807.37 |
2,807.37 |
2,806.96 |
2,807.08 |
0.0K |
| 10:58 |
2,807.26 |
2,807.32 |
2,806.83 |
2,806.83 |
0.0K |
| 10:59 |
2,807.48 |
2,808.50 |
2,807.48 |
2,808.39 |
0.0K |
| 11:00 |
2,808.53 |
2,809.25 |
2,808.39 |
2,809.09 |
0.0K |
| 11:01 |
2,809.62 |
2,809.62 |
2,807.60 |
2,808.01 |
0.0K |
| 11:02 |
2,807.24 |
2,807.24 |
2,806.64 |
2,806.64 |
0.0K |
| 11:03 |
2,807.42 |
2,808.93 |
2,807.42 |
2,808.93 |
0.0K |
| 11:04 |
2,809.19 |
2,809.19 |
2,807.52 |
2,807.52 |
0.0K |
| 11:05 |
2,807.51 |
2,807.51 |
2,807.12 |
2,807.12 |
0.0K |
| 11:06 |
2,807.19 |
2,807.19 |
2,806.44 |
2,806.44 |
0.0K |
| 11:07 |
2,806.82 |
2,806.82 |
2,806.24 |
2,806.24 |
0.0K |
| 11:08 |
2,805.97 |
2,805.97 |
2,803.92 |
2,803.92 |
0.0K |
| 11:09 |
2,804.11 |
2,804.11 |
2,803.70 |
2,803.70 |
0.0K |
| 11:10 |
2,803.64 |
2,804.13 |
2,803.64 |
2,803.83 |
0.0K |
| 11:11 |
2,804.38 |
2,806.96 |
2,804.38 |
2,806.96 |
0.0K |
| 11:12 |
2,806.63 |
2,807.78 |
2,806.63 |
2,807.78 |
0.0K |
| 11:13 |
2,808.41 |
2,809.58 |
2,808.41 |
2,808.85 |
0.0K |
| 11:14 |
2,809.72 |
2,809.73 |
2,809.44 |
2,809.44 |
0.0K |
| 11:15 |
2,810.25 |
2,810.94 |
2,810.12 |
2,810.94 |
0.0K |
| 11:16 |
2,810.89 |
2,811.45 |
2,810.75 |
2,811.45 |
0.0K |
| 11:17 |
2,810.81 |
2,810.81 |
2,809.74 |
2,809.82 |
0.0K |
| 11:18 |
2,809.63 |
2,809.63 |
2,808.66 |
2,808.66 |
0.0K |
| 11:19 |
2,808.52 |
2,808.52 |
2,807.46 |
2,807.46 |
0.0K |
| 11:20 |
2,807.19 |
2,808.97 |
2,807.19 |
2,808.97 |
0.0K |
| 11:21 |
2,808.21 |
2,808.60 |
2,808.21 |
2,808.39 |
0.0K |
| 11:22 |
2,808.05 |
2,808.05 |
2,807.67 |
2,807.72 |
0.0K |
| 11:23 |
2,808.18 |
2,808.18 |
2,806.94 |
2,806.94 |
0.0K |
| 11:24 |
2,806.10 |
2,806.57 |
2,806.10 |
2,806.45 |
0.0K |
| 11:25 |
2,806.40 |
2,806.40 |
2,804.64 |
2,804.64 |
0.0K |
| 11:26 |
2,804.95 |
2,805.96 |
2,804.95 |
2,805.96 |
0.0K |
| 11:27 |
2,806.02 |
2,806.02 |
2,805.02 |
2,805.02 |
0.0K |
| 11:28 |
2,805.34 |
2,805.82 |
2,805.34 |
2,805.82 |
0.0K |
| 11:29 |
2,805.17 |
2,805.17 |
2,803.42 |
2,803.42 |
0.0K |
| 11:30 |
2,805.13 |
2,808.43 |
2,805.13 |
2,807.38 |
0.0K |
| 11:31 |
2,807.33 |
2,807.33 |
2,806.78 |
2,807.09 |
0.0K |
| 11:32 |
2,806.84 |
2,808.01 |
2,806.84 |
2,807.94 |
0.0K |
| 11:33 |
2,808.25 |
2,808.38 |
2,808.12 |
2,808.12 |
0.0K |
| 11:34 |
2,807.99 |
2,808.07 |
2,807.60 |
2,807.92 |
0.0K |
| 11:35 |
2,807.50 |
2,807.50 |
2,806.65 |
2,806.65 |
0.0K |
| 11:36 |
2,807.29 |
2,809.04 |
2,807.29 |
2,808.56 |
0.0K |
| 11:37 |
2,808.07 |
2,808.65 |
2,808.07 |
2,808.65 |
0.0K |
| 11:38 |
2,809.23 |
2,809.23 |
2,807.62 |
2,807.62 |
0.0K |
| 11:39 |
2,807.50 |
2,808.23 |
2,807.50 |
2,807.76 |
0.0K |
| 11:40 |
2,807.52 |
2,809.48 |
2,807.52 |
2,809.31 |
0.0K |
| 11:41 |
2,808.98 |
2,809.23 |
2,808.96 |
2,809.04 |
0.0K |
| 11:42 |
2,809.32 |
2,810.25 |
2,809.32 |
2,809.93 |
0.0K |
| 11:43 |
2,810.72 |
2,812.22 |
2,810.72 |
2,812.01 |
0.0K |
| 11:44 |
2,811.55 |
2,812.01 |
2,811.19 |
2,812.01 |
0.0K |
| 11:45 |
2,811.91 |
2,812.42 |
2,811.91 |
2,812.42 |
0.0K |
| 11:46 |
2,812.51 |
2,812.55 |
2,811.91 |
2,811.91 |
0.0K |
| 11:47 |
2,811.51 |
2,811.96 |
2,811.51 |
2,811.94 |
0.0K |
| 11:48 |
2,811.96 |
2,812.32 |
2,810.95 |
2,811.07 |
0.0K |
| 11:49 |
2,811.38 |
2,813.40 |
2,811.38 |
2,813.40 |
0.0K |
| 11:50 |
2,813.82 |
2,814.06 |
2,813.45 |
2,814.06 |
0.0K |
| 11:51 |
2,814.37 |
2,814.37 |
2,812.68 |
2,812.68 |
0.0K |
| 11:52 |
2,812.81 |
2,812.81 |
2,812.32 |
2,812.58 |
0.0K |
| 11:53 |
2,813.25 |
2,815.19 |
2,813.25 |
2,815.19 |
0.0K |
| 11:54 |
2,815.51 |
2,815.51 |
2,815.00 |
2,815.00 |
0.0K |
| 11:55 |
2,814.75 |
2,815.35 |
2,814.42 |
2,815.35 |
0.0K |
| 11:56 |
2,815.46 |
2,815.86 |
2,815.46 |
2,815.86 |
0.0K |
| 11:57 |
2,816.29 |
2,816.31 |
2,816.01 |
2,816.01 |
0.0K |
| 11:58 |
2,816.28 |
2,816.60 |
2,816.16 |
2,816.60 |
0.0K |
| 11:59 |
2,816.70 |
2,816.70 |
2,815.11 |
2,815.16 |
0.0K |
| 12:00 |
2,815.00 |
2,815.24 |
2,814.82 |
2,814.82 |
0.0K |
| 12:01 |
2,814.84 |
2,814.84 |
2,813.96 |
2,814.26 |
0.0K |
| 12:02 |
2,814.25 |
2,814.89 |
2,814.25 |
2,814.89 |
0.0K |
| 12:03 |
2,815.17 |
2,815.17 |
2,814.97 |
2,815.08 |
0.0K |
| 12:04 |
2,815.12 |
2,816.58 |
2,815.12 |
2,816.58 |
0.0K |
| 12:05 |
2,816.32 |
2,816.32 |
2,815.54 |
2,815.54 |
0.0K |
| 12:06 |
2,815.96 |
2,815.96 |
2,815.19 |
2,815.19 |
0.0K |
| 12:07 |
2,814.98 |
2,814.98 |
2,814.02 |
2,814.02 |
0.0K |
| 12:08 |
2,813.88 |
2,813.88 |
2,813.49 |
2,813.75 |
0.0K |
| 12:09 |
2,814.35 |
2,814.80 |
2,814.35 |
2,814.52 |
0.0K |
| 12:10 |
2,814.21 |
2,815.75 |
2,814.21 |
2,815.75 |
0.0K |
| 12:11 |
2,816.23 |
2,816.47 |
2,816.23 |
2,816.37 |
0.0K |
| 12:12 |
2,816.88 |
2,816.88 |
2,816.27 |
2,816.35 |
0.0K |
| 12:13 |
2,816.32 |
2,816.32 |
2,815.41 |
2,815.50 |
0.0K |
| 12:14 |
2,815.11 |
2,815.61 |
2,815.11 |
2,815.58 |
0.0K |
| 12:15 |
2,815.66 |
2,816.47 |
2,815.25 |
2,816.47 |
0.0K |
| 12:16 |
2,816.68 |
2,816.98 |
2,816.68 |
2,816.98 |
0.0K |
| 12:17 |
2,817.06 |
2,817.52 |
2,816.57 |
2,816.57 |
0.0K |
| 12:18 |
2,816.75 |
2,817.15 |
2,816.75 |
2,817.07 |
0.0K |
| 12:19 |
2,816.99 |
2,817.17 |
2,816.82 |
2,816.82 |
0.0K |
| 12:20 |
2,817.38 |
2,817.68 |
2,817.21 |
2,817.61 |
0.0K |
| 12:21 |
2,817.26 |
2,819.02 |
2,817.26 |
2,819.02 |
0.0K |
| 12:22 |
2,819.39 |
2,820.05 |
2,819.35 |
2,819.35 |
0.0K |
| 12:23 |
2,819.16 |
2,819.65 |
2,819.09 |
2,819.65 |
0.0K |
| 12:24 |
2,819.15 |
2,819.23 |
2,818.35 |
2,818.57 |
0.0K |
| 12:25 |
2,818.87 |
2,819.37 |
2,818.87 |
2,819.37 |
0.0K |
| 12:26 |
2,819.81 |
2,820.97 |
2,819.81 |
2,820.97 |
0.0K |
| 12:27 |
2,820.97 |
2,821.84 |
2,820.97 |
2,821.32 |
0.0K |
| 12:28 |
2,821.86 |
2,822.62 |
2,821.86 |
2,822.62 |
0.0K |
| 12:29 |
2,822.26 |
2,822.26 |
2,821.10 |
2,821.10 |
0.0K |
| 12:30 |
2,821.21 |
2,821.21 |
2,820.15 |
2,820.15 |
0.0K |
| 12:31 |
2,819.76 |
2,819.76 |
2,817.83 |
2,818.33 |
0.0K |
| 12:32 |
2,818.89 |
2,819.53 |
2,818.13 |
2,819.53 |
0.0K |
| 12:33 |
2,819.21 |
2,819.21 |
2,817.98 |
2,818.60 |
0.0K |
| 12:34 |
2,819.06 |
2,819.54 |
2,819.06 |
2,819.49 |
0.0K |
| 12:35 |
2,819.59 |
2,820.05 |
2,819.59 |
2,819.97 |
0.0K |
| 12:36 |
2,819.90 |
2,821.24 |
2,819.90 |
2,821.24 |
0.0K |
| 12:37 |
2,821.28 |
2,821.60 |
2,820.32 |
2,820.32 |
0.0K |
| 12:38 |
2,820.57 |
2,821.49 |
2,820.57 |
2,821.23 |
0.0K |
| 12:39 |
2,820.91 |
2,820.91 |
2,820.57 |
2,820.57 |
0.0K |
| 12:40 |
2,820.86 |
2,821.32 |
2,820.66 |
2,821.32 |
0.0K |
| 12:41 |
2,819.71 |
2,819.71 |
2,818.95 |
2,818.95 |
0.0K |
| 12:42 |
2,818.98 |
2,819.35 |
2,818.10 |
2,818.10 |
0.0K |
| 12:43 |
2,818.09 |
2,819.16 |
2,818.09 |
2,819.06 |
0.0K |
| 12:44 |
2,819.40 |
2,819.51 |
2,819.18 |
2,819.49 |
0.0K |
| 12:45 |
2,819.50 |
2,820.79 |
2,819.50 |
2,820.79 |
0.0K |
| 12:46 |
2,821.38 |
2,821.85 |
2,821.24 |
2,821.85 |
0.0K |
| 12:47 |
2,821.60 |
2,821.60 |
2,820.97 |
2,821.00 |
0.0K |
| 12:48 |
2,821.03 |
2,821.73 |
2,821.03 |
2,821.46 |
0.0K |
| 12:49 |
2,820.67 |
2,820.67 |
2,819.79 |
2,819.79 |
0.0K |
| 12:50 |
2,819.93 |
2,819.93 |
2,818.55 |
2,818.55 |
0.0K |
| 12:51 |
2,818.00 |
2,818.42 |
2,818.00 |
2,818.02 |
0.0K |
| 12:52 |
2,818.02 |
2,818.02 |
2,815.54 |
2,815.54 |
0.0K |
| 12:53 |
2,815.87 |
2,816.81 |
2,815.87 |
2,816.81 |
0.0K |
| 12:54 |
2,817.90 |
2,818.68 |
2,817.90 |
2,818.52 |
0.0K |
| 12:55 |
2,818.52 |
2,818.52 |
2,818.23 |
2,818.28 |
0.0K |
| 12:56 |
2,818.18 |
2,818.22 |
2,817.43 |
2,817.43 |
0.0K |
| 12:57 |
2,817.23 |
2,817.31 |
2,817.06 |
2,817.31 |
0.0K |
| 12:58 |
2,817.26 |
2,817.26 |
2,816.59 |
2,816.59 |
0.0K |
| 12:59 |
2,816.59 |
2,816.72 |
2,816.28 |
2,816.66 |
0.0K |
| 13:00 |
2,816.96 |
2,817.70 |
2,816.96 |
2,817.70 |
0.0K |
| 13:01 |
2,817.64 |
2,817.64 |
2,816.00 |
2,816.00 |
0.0K |
| 13:02 |
2,816.67 |
2,816.67 |
2,816.31 |
2,816.31 |
0.0K |
| 13:03 |
2,816.34 |
2,817.92 |
2,816.34 |
2,817.92 |
0.0K |
| 13:04 |
2,818.47 |
2,818.51 |
2,818.45 |
2,818.45 |
0.0K |
| 13:05 |
2,818.14 |
2,819.36 |
2,818.14 |
2,819.18 |
0.0K |
| 13:06 |
2,818.83 |
2,819.37 |
2,818.82 |
2,818.82 |
0.0K |
| 13:07 |
2,818.58 |
2,819.13 |
2,818.58 |
2,818.68 |
0.0K |
| 13:08 |
2,818.81 |
2,822.03 |
2,818.81 |
2,822.03 |
0.0K |
| 13:09 |
2,822.37 |
2,822.85 |
2,822.37 |
2,822.75 |
0.0K |
| 13:10 |
2,823.51 |
2,825.11 |
2,823.51 |
2,825.11 |
0.0K |
| 13:11 |
2,825.10 |
2,825.69 |
2,825.10 |
2,825.26 |
0.0K |
| 13:12 |
2,825.33 |
2,826.40 |
2,825.33 |
2,826.40 |
0.0K |
| 13:13 |
2,826.54 |
2,827.64 |
2,826.54 |
2,826.94 |
0.0K |
| 13:14 |
2,826.81 |
2,827.25 |
2,826.81 |
2,827.21 |
0.0K |
| 13:15 |
2,827.18 |
2,827.18 |
2,825.56 |
2,825.56 |
0.0K |
| 13:16 |
2,825.94 |
2,826.02 |
2,824.47 |
2,824.47 |
0.0K |
| 13:17 |
2,823.94 |
2,823.94 |
2,823.02 |
2,823.56 |
0.0K |
| 13:18 |
2,823.27 |
2,823.27 |
2,822.36 |
2,822.58 |
0.0K |
| 13:19 |
2,822.92 |
2,824.71 |
2,822.92 |
2,824.37 |
0.0K |
| 13:20 |
2,823.59 |
2,824.03 |
2,823.52 |
2,823.52 |
0.0K |
| 13:21 |
2,823.14 |
2,823.61 |
2,822.97 |
2,822.98 |
0.0K |
| 13:22 |
2,823.29 |
2,823.39 |
2,822.46 |
2,822.46 |
0.0K |
| 13:23 |
2,821.93 |
2,821.98 |
2,820.77 |
2,820.94 |
0.0K |
| 13:24 |
2,821.21 |
2,821.27 |
2,821.07 |
2,821.09 |
0.0K |
| 13:25 |
2,821.36 |
2,821.36 |
2,820.70 |
2,820.79 |
0.0K |
| 13:26 |
2,821.18 |
2,821.32 |
2,820.88 |
2,820.88 |
0.0K |
| 13:27 |
2,821.14 |
2,821.14 |
2,820.71 |
2,820.71 |
0.0K |
| 13:28 |
2,820.44 |
2,820.44 |
2,819.75 |
2,820.20 |
0.0K |
| 13:29 |
2,820.26 |
2,820.26 |
2,819.88 |
2,820.16 |
0.0K |
| 13:30 |
2,820.29 |
2,820.29 |
2,819.53 |
2,819.53 |
0.0K |
| 13:31 |
2,819.03 |
2,819.60 |
2,819.03 |
2,819.60 |
0.0K |
| 13:32 |
2,819.68 |
2,820.84 |
2,819.68 |
2,820.84 |
0.0K |
| 13:33 |
2,820.94 |
2,821.41 |
2,820.94 |
2,821.41 |
0.0K |
| 13:34 |
2,821.46 |
2,822.11 |
2,821.46 |
2,821.98 |
0.0K |
| 13:35 |
2,822.27 |
2,822.59 |
2,822.27 |
2,822.47 |
0.0K |
| 13:36 |
2,821.87 |
2,822.39 |
2,821.87 |
2,822.39 |
0.0K |
| 13:37 |
2,822.41 |
2,822.41 |
2,821.29 |
2,822.01 |
0.0K |
| 13:38 |
2,822.42 |
2,822.91 |
2,822.40 |
2,822.40 |
0.0K |
| 13:39 |
2,822.68 |
2,823.27 |
2,822.68 |
2,823.17 |
0.0K |
| 13:40 |
2,823.50 |
2,824.21 |
2,823.50 |
2,824.21 |
0.0K |
| 13:41 |
2,824.16 |
2,824.16 |
2,823.81 |
2,823.89 |
0.0K |
| 13:42 |
2,824.70 |
2,825.95 |
2,824.70 |
2,825.95 |
0.0K |
| 13:43 |
2,825.56 |
2,825.58 |
2,825.09 |
2,825.09 |
0.0K |
| 13:44 |
2,825.06 |
2,825.06 |
2,823.91 |
2,824.61 |
0.0K |
| 13:45 |
2,824.79 |
2,824.93 |
2,824.40 |
2,824.40 |
0.0K |
| 13:46 |
2,824.81 |
2,825.12 |
2,824.81 |
2,825.12 |
0.0K |
| 13:47 |
2,824.70 |
2,826.06 |
2,824.70 |
2,826.06 |
0.0K |
| 13:48 |
2,826.38 |
2,826.38 |
2,825.65 |
2,825.65 |
0.0K |
| 13:49 |
2,825.79 |
2,825.79 |
2,825.44 |
2,825.49 |
0.0K |
| 13:50 |
2,824.92 |
2,824.92 |
2,824.49 |
2,824.64 |
0.0K |
| 13:51 |
2,824.48 |
2,825.17 |
2,824.48 |
2,825.17 |
0.0K |
| 13:52 |
2,825.32 |
2,826.49 |
2,825.32 |
2,826.49 |
0.0K |
| 13:53 |
2,826.47 |
2,826.83 |
2,826.25 |
2,826.83 |
0.0K |
| 13:54 |
2,826.90 |
2,827.07 |
2,826.64 |
2,827.07 |
0.0K |
| 13:55 |
2,826.94 |
2,827.50 |
2,826.94 |
2,827.50 |
0.0K |
| 13:56 |
2,827.50 |
2,828.30 |
2,827.50 |
2,828.30 |
0.0K |
| 13:57 |
2,828.62 |
2,829.07 |
2,828.62 |
2,829.07 |
0.0K |
| 13:58 |
2,829.01 |
2,829.79 |
2,829.01 |
2,829.79 |
0.0K |
| 13:59 |
2,829.69 |
2,829.69 |
2,828.59 |
2,828.59 |
0.0K |
| 14:00 |
2,828.47 |
2,828.88 |
2,828.47 |
2,828.88 |
0.0K |
| 14:01 |
2,828.99 |
2,828.99 |
2,828.74 |
2,828.90 |
0.0K |
| 14:02 |
2,829.86 |
2,832.11 |
2,829.86 |
2,832.11 |
0.0K |
| 14:03 |
2,831.68 |
2,832.81 |
2,831.68 |
2,832.81 |
0.0K |
| 14:04 |
2,832.60 |
2,832.60 |
2,831.99 |
2,831.99 |
0.0K |
| 14:05 |
2,832.17 |
2,832.56 |
2,831.76 |
2,832.52 |
0.0K |
| 14:06 |
2,832.26 |
2,832.81 |
2,832.26 |
2,832.81 |
0.0K |
| 14:07 |
2,833.19 |
2,834.03 |
2,833.18 |
2,834.03 |
0.0K |
| 14:08 |
2,834.35 |
2,834.70 |
2,834.35 |
2,834.49 |
0.0K |
| 14:09 |
2,834.55 |
2,834.55 |
2,833.78 |
2,833.78 |
0.0K |
| 14:10 |
2,833.77 |
2,834.01 |
2,832.89 |
2,832.89 |
0.0K |
| 14:11 |
2,832.56 |
2,832.56 |
2,831.57 |
2,831.74 |
0.0K |
| 14:12 |
2,832.33 |
2,832.78 |
2,832.33 |
2,832.41 |
0.0K |
| 14:13 |
2,832.47 |
2,832.68 |
2,831.94 |
2,831.94 |
0.0K |
| 14:14 |
2,831.95 |
2,832.32 |
2,831.95 |
2,832.30 |
0.0K |
| 14:15 |
2,832.32 |
2,832.32 |
2,831.80 |
2,831.80 |
0.0K |
| 14:16 |
2,831.92 |
2,832.80 |
2,831.92 |
2,832.80 |
0.0K |
| 14:17 |
2,832.85 |
2,833.11 |
2,832.85 |
2,832.97 |
0.0K |
| 14:18 |
2,832.72 |
2,833.35 |
2,832.72 |
2,833.25 |
0.0K |
| 14:19 |
2,832.72 |
2,833.03 |
2,832.72 |
2,832.73 |
0.0K |
| 14:20 |
2,832.82 |
2,833.03 |
2,832.76 |
2,833.03 |
0.0K |
| 14:21 |
2,833.42 |
2,833.95 |
2,833.17 |
2,833.95 |
0.0K |
| 14:22 |
2,834.06 |
2,834.27 |
2,833.85 |
2,834.27 |
0.0K |
| 14:23 |
2,834.45 |
2,835.65 |
2,834.45 |
2,835.65 |
0.0K |
| 14:24 |
2,836.26 |
2,836.26 |
2,835.08 |
2,835.08 |
0.0K |
| 14:25 |
2,835.38 |
2,836.27 |
2,835.38 |
2,836.21 |
0.0K |
| 14:26 |
2,836.29 |
2,836.29 |
2,834.08 |
2,834.08 |
0.0K |
| 14:27 |
2,833.43 |
2,833.70 |
2,833.43 |
2,833.53 |
0.0K |
| 14:28 |
2,832.76 |
2,833.69 |
2,832.76 |
2,833.69 |
0.0K |
| 14:29 |
2,833.85 |
2,833.85 |
2,832.18 |
2,832.25 |
0.0K |
| 14:30 |
2,832.14 |
2,832.33 |
2,831.80 |
2,831.80 |
0.0K |
| 14:31 |
2,832.15 |
2,832.15 |
2,831.10 |
2,831.63 |
0.0K |
| 14:32 |
2,830.82 |
2,831.37 |
2,830.82 |
2,831.37 |
0.0K |
| 14:33 |
2,831.68 |
2,831.68 |
2,830.37 |
2,830.37 |
0.0K |
| 14:34 |
2,830.61 |
2,831.32 |
2,830.61 |
2,831.32 |
0.0K |
| 14:35 |
2,831.20 |
2,831.20 |
2,830.96 |
2,831.13 |
0.0K |
| 14:36 |
2,831.22 |
2,832.57 |
2,831.22 |
2,832.57 |
0.0K |
| 14:37 |
2,832.02 |
2,833.14 |
2,832.02 |
2,832.75 |
0.0K |
| 14:38 |
2,833.44 |
2,833.47 |
2,833.14 |
2,833.14 |
0.0K |
| 14:39 |
2,832.97 |
2,833.29 |
2,832.97 |
2,833.14 |
0.0K |
| 14:40 |
2,833.38 |
2,834.39 |
2,833.38 |
2,834.39 |
0.0K |
| 14:41 |
2,833.86 |
2,833.86 |
2,832.88 |
2,832.88 |
0.0K |
| 14:42 |
2,832.94 |
2,833.08 |
2,832.94 |
2,833.07 |
0.0K |
| 14:43 |
2,833.04 |
2,833.76 |
2,833.04 |
2,833.76 |
0.0K |
| 14:44 |
2,834.07 |
2,834.49 |
2,834.07 |
2,834.40 |
0.0K |
| 14:45 |
2,834.25 |
2,834.25 |
2,833.97 |
2,833.97 |
0.0K |
| 14:46 |
2,834.28 |
2,836.22 |
2,834.28 |
2,836.22 |
0.0K |
| 14:47 |
2,835.96 |
2,835.96 |
2,835.28 |
2,835.28 |
0.0K |
| 14:48 |
2,834.51 |
2,835.10 |
2,834.47 |
2,835.10 |
0.0K |
| 14:49 |
2,835.12 |
2,835.12 |
2,833.94 |
2,834.22 |
0.0K |
| 14:50 |
2,834.10 |
2,834.72 |
2,834.10 |
2,834.72 |
0.0K |
| 14:51 |
2,835.00 |
2,835.36 |
2,834.91 |
2,835.36 |
0.0K |
| 14:52 |
2,835.74 |
2,835.80 |
2,835.54 |
2,835.80 |
0.0K |
| 14:53 |
2,836.02 |
2,836.05 |
2,835.46 |
2,835.46 |
0.0K |
| 14:54 |
2,835.72 |
2,835.72 |
2,835.14 |
2,835.14 |
0.0K |
| 14:55 |
2,834.98 |
2,835.91 |
2,834.98 |
2,835.91 |
0.0K |
| 14:56 |
2,836.10 |
2,836.34 |
2,836.02 |
2,836.02 |
0.0K |
| 14:57 |
2,836.00 |
2,836.01 |
2,835.84 |
2,835.84 |
0.0K |
| 14:58 |
2,835.87 |
2,836.32 |
2,835.83 |
2,836.32 |
0.0K |
| 14:59 |
2,836.83 |
2,837.27 |
2,836.83 |
2,837.18 |
0.0K |
| 15:00 |
2,836.92 |
2,837.46 |
2,836.92 |
2,837.19 |
0.0K |
| 15:01 |
2,837.19 |
2,838.02 |
2,837.18 |
2,838.02 |
0.0K |
| 15:02 |
2,838.58 |
2,838.58 |
2,838.14 |
2,838.17 |
0.0K |
| 15:03 |
2,837.73 |
2,837.73 |
2,835.95 |
2,835.95 |
0.0K |
| 15:04 |
2,835.85 |
2,835.85 |
2,835.06 |
2,835.67 |
0.0K |
| 15:05 |
2,835.63 |
2,835.63 |
2,835.25 |
2,835.54 |
0.0K |
| 15:06 |
2,835.78 |
2,835.92 |
2,835.18 |
2,835.92 |
0.0K |
| 15:07 |
2,836.64 |
2,837.22 |
2,836.64 |
2,837.22 |
0.0K |
| 15:08 |
2,837.25 |
2,837.71 |
2,837.03 |
2,837.71 |
0.0K |
| 15:09 |
2,837.76 |
2,837.76 |
2,837.29 |
2,837.29 |
0.0K |
| 15:10 |
2,837.16 |
2,837.84 |
2,837.16 |
2,837.84 |
0.0K |
| 15:11 |
2,838.31 |
2,838.96 |
2,837.77 |
2,837.77 |
0.0K |
| 15:12 |
2,837.99 |
2,838.14 |
2,837.51 |
2,838.14 |
0.0K |
| 15:13 |
2,838.24 |
2,839.42 |
2,838.24 |
2,839.42 |
0.0K |
| 15:14 |
2,838.72 |
2,838.78 |
2,838.01 |
2,838.17 |
0.0K |
| 15:15 |
2,838.50 |
2,839.04 |
2,838.50 |
2,838.55 |
0.0K |
| 15:16 |
2,838.28 |
2,838.28 |
2,837.78 |
2,837.87 |
0.0K |
| 15:17 |
2,837.68 |
2,839.38 |
2,837.68 |
2,839.38 |
0.0K |
| 15:18 |
2,839.85 |
2,839.85 |
2,839.34 |
2,839.34 |
0.0K |
| 15:19 |
2,839.44 |
2,840.06 |
2,839.44 |
2,840.06 |
0.0K |
| 15:20 |
2,839.94 |
2,840.00 |
2,839.86 |
2,840.00 |
0.0K |
| 15:21 |
2,840.05 |
2,841.41 |
2,840.05 |
2,841.41 |
0.0K |
| 15:22 |
2,841.93 |
2,842.31 |
2,841.89 |
2,842.17 |
0.0K |
| 15:23 |
2,842.21 |
2,842.95 |
2,842.21 |
2,842.79 |
0.0K |
| 15:24 |
2,842.97 |
2,843.89 |
2,842.97 |
2,843.89 |
0.0K |
| 15:25 |
2,843.98 |
2,843.98 |
2,842.70 |
2,842.70 |
0.0K |
| 15:26 |
2,842.71 |
2,842.74 |
2,842.30 |
2,842.74 |
0.0K |
| 15:27 |
2,842.69 |
2,842.76 |
2,842.52 |
2,842.76 |
0.0K |
| 15:28 |
2,842.45 |
2,842.45 |
2,841.44 |
2,841.44 |
0.0K |
| 15:29 |
2,840.87 |
2,840.89 |
2,839.92 |
2,839.92 |
0.0K |
| 15:30 |
2,840.18 |
2,840.18 |
2,838.04 |
2,838.04 |
0.0K |
| 15:31 |
2,836.88 |
2,836.88 |
2,835.03 |
2,835.03 |
0.0K |
| 15:32 |
2,834.85 |
2,834.85 |
2,832.69 |
2,833.12 |
0.0K |
| 15:33 |
2,832.60 |
2,832.60 |
2,831.09 |
2,831.09 |
0.0K |
| 15:34 |
2,830.29 |
2,830.71 |
2,829.93 |
2,830.71 |
0.0K |
| 15:35 |
2,830.96 |
2,832.05 |
2,830.51 |
2,832.05 |
0.0K |
| 15:36 |
2,832.31 |
2,832.31 |
2,831.76 |
2,831.76 |
0.0K |
| 15:37 |
2,831.25 |
2,831.25 |
2,830.57 |
2,830.59 |
0.0K |
| 15:38 |
2,830.11 |
2,830.11 |
2,829.19 |
2,829.59 |
0.0K |
| 15:39 |
2,828.80 |
2,829.37 |
2,828.50 |
2,828.50 |
0.0K |
| 15:40 |
2,828.72 |
2,828.72 |
2,827.18 |
2,827.18 |
0.0K |
| 15:41 |
2,826.46 |
2,826.56 |
2,825.51 |
2,825.51 |
0.0K |
| 15:42 |
2,825.55 |
2,826.35 |
2,825.26 |
2,826.17 |
0.0K |
| 15:43 |
2,826.37 |
2,828.50 |
2,826.37 |
2,828.01 |
0.0K |
| 15:44 |
2,828.08 |
2,828.37 |
2,827.14 |
2,828.37 |
0.0K |
| 15:45 |
2,828.15 |
2,829.82 |
2,828.15 |
2,828.88 |
0.0K |
| 15:46 |
2,827.70 |
2,827.70 |
2,826.58 |
2,826.58 |
0.0K |
| 15:47 |
2,826.74 |
2,826.74 |
2,825.80 |
2,825.80 |
0.0K |
| 15:48 |
2,825.30 |
2,825.32 |
2,824.19 |
2,824.19 |
0.0K |
| 15:49 |
2,824.64 |
2,824.64 |
2,823.33 |
2,823.33 |
0.0K |
| 15:50 |
2,822.97 |
2,822.97 |
2,818.18 |
2,818.18 |
0.0K |
| 15:51 |
2,816.82 |
2,816.82 |
2,814.74 |
2,814.74 |
0.0K |
| 15:52 |
2,814.39 |
2,814.39 |
2,812.29 |
2,812.29 |
0.0K |
| 15:53 |
2,811.39 |
2,814.58 |
2,811.39 |
2,814.58 |
0.0K |
| 15:54 |
2,815.13 |
2,816.69 |
2,815.13 |
2,816.53 |
0.0K |
| 15:55 |
2,816.92 |
2,818.09 |
2,816.92 |
2,818.02 |
0.0K |
| 15:56 |
2,818.10 |
2,818.11 |
2,817.53 |
2,818.11 |
0.0K |
| 15:57 |
2,817.82 |
2,818.47 |
2,817.49 |
2,818.47 |
0.0K |
| 15:58 |
2,818.46 |
2,818.46 |
2,816.55 |
2,816.55 |
0.0K |
| 15:59 |
2,817.41 |
2,817.49 |
2,816.19 |
2,817.49 |
0.0K |
| 16:00 |
2,817.15 |
2,817.80 |
2,817.15 |
2,817.80 |
0.0K |
| 16:01 |
2,817.80 |
2,817.80 |
2,817.29 |
2,817.29 |
0.0K |
| 16:02 |
2,817.32 |
2,817.32 |
2,817.13 |
2,817.13 |
0.0K |
| 16:03 |
2,817.13 |
2,817.20 |
2,817.13 |
2,817.20 |
0.0K |
| 16:04 |
2,817.27 |
2,817.36 |
2,817.25 |
2,817.29 |
0.0K |
| 16:05 |
2,817.33 |
2,817.37 |
2,817.33 |
2,817.37 |
0.0K |
| 16:06 |
2,817.34 |
2,817.34 |
2,817.32 |
2,817.32 |
0.0K |
| 16:07 |
2,817.33 |
2,817.46 |
2,817.32 |
2,817.46 |
0.0K |
| 16:08 |
2,817.46 |
2,817.46 |
2,817.44 |
2,817.44 |
0.0K |
| 16:09 |
2,817.44 |
2,817.47 |
2,817.42 |
2,817.42 |
0.0K |
| 16:10 |
2,817.60 |
2,817.65 |
2,817.57 |
2,817.57 |
0.0K |
| 16:11 |
2,817.58 |
2,817.58 |
2,817.49 |
2,817.49 |
0.0K |
| 16:12 |
2,817.39 |
2,817.76 |
2,817.39 |
2,817.76 |
0.0K |
| 16:13 |
2,817.80 |
2,817.80 |
2,817.69 |
2,817.79 |
0.0K |
| 16:14 |
2,817.76 |
2,817.76 |
2,817.70 |
2,817.72 |
0.0K |
| 16:15 |
2,817.73 |
2,817.73 |
2,817.73 |
2,817.73 |
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
|