| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,819.22 |
2,819.56 |
2,819.22 |
2,819.56 |
0.0K |
| 09:32 |
2,818.93 |
2,819.45 |
2,818.45 |
2,819.45 |
0.0K |
| 09:33 |
2,817.96 |
2,818.32 |
2,817.95 |
2,818.32 |
0.0K |
| 09:34 |
2,818.04 |
2,818.72 |
2,818.04 |
2,818.72 |
0.0K |
| 09:35 |
2,819.44 |
2,820.05 |
2,819.44 |
2,819.52 |
0.0K |
| 09:36 |
2,819.64 |
2,819.64 |
2,817.02 |
2,817.02 |
0.0K |
| 09:37 |
2,817.13 |
2,817.97 |
2,817.13 |
2,817.54 |
0.0K |
| 09:38 |
2,816.68 |
2,817.09 |
2,816.45 |
2,816.45 |
0.0K |
| 09:39 |
2,816.16 |
2,819.06 |
2,816.16 |
2,819.06 |
0.0K |
| 09:40 |
2,819.18 |
2,821.55 |
2,819.18 |
2,821.25 |
0.0K |
| 09:41 |
2,821.99 |
2,823.56 |
2,821.99 |
2,823.56 |
0.0K |
| 09:42 |
2,823.55 |
2,824.27 |
2,823.37 |
2,823.37 |
0.0K |
| 09:43 |
2,823.30 |
2,823.83 |
2,823.30 |
2,823.67 |
0.0K |
| 09:44 |
2,823.33 |
2,823.33 |
2,821.89 |
2,821.89 |
0.0K |
| 09:45 |
2,822.40 |
2,822.40 |
2,821.67 |
2,822.15 |
0.0K |
| 09:46 |
2,822.41 |
2,822.57 |
2,822.25 |
2,822.25 |
0.0K |
| 09:47 |
2,820.81 |
2,820.81 |
2,819.08 |
2,819.52 |
0.0K |
| 09:48 |
2,818.78 |
2,820.11 |
2,818.78 |
2,819.19 |
0.0K |
| 09:49 |
2,818.81 |
2,818.81 |
2,818.12 |
2,818.12 |
0.0K |
| 09:50 |
2,817.56 |
2,818.15 |
2,817.56 |
2,817.74 |
0.0K |
| 09:51 |
2,818.07 |
2,819.54 |
2,818.07 |
2,819.01 |
0.0K |
| 09:52 |
2,819.31 |
2,819.87 |
2,819.31 |
2,819.87 |
0.0K |
| 09:53 |
2,820.06 |
2,820.06 |
2,818.63 |
2,818.63 |
0.0K |
| 09:54 |
2,818.99 |
2,818.99 |
2,816.17 |
2,816.17 |
0.0K |
| 09:55 |
2,816.42 |
2,817.26 |
2,816.42 |
2,816.77 |
0.0K |
| 09:56 |
2,816.30 |
2,816.30 |
2,813.45 |
2,813.45 |
0.0K |
| 09:57 |
2,813.04 |
2,813.04 |
2,811.26 |
2,811.26 |
0.0K |
| 09:58 |
2,812.64 |
2,814.40 |
2,812.64 |
2,814.35 |
0.0K |
| 09:59 |
2,815.04 |
2,815.33 |
2,814.95 |
2,815.03 |
0.0K |
| 10:00 |
2,814.18 |
2,823.57 |
2,814.18 |
2,823.57 |
0.0K |
| 10:01 |
2,823.12 |
2,823.12 |
2,821.24 |
2,821.24 |
0.0K |
| 10:02 |
2,820.55 |
2,820.58 |
2,819.34 |
2,819.70 |
0.0K |
| 10:03 |
2,820.70 |
2,821.82 |
2,820.70 |
2,820.84 |
0.0K |
| 10:04 |
2,821.17 |
2,823.06 |
2,821.17 |
2,822.59 |
0.0K |
| 10:05 |
2,822.12 |
2,823.45 |
2,822.12 |
2,822.47 |
0.0K |
| 10:06 |
2,821.55 |
2,823.08 |
2,821.55 |
2,823.08 |
0.0K |
| 10:07 |
2,823.56 |
2,825.42 |
2,823.56 |
2,825.06 |
0.0K |
| 10:08 |
2,825.54 |
2,825.54 |
2,824.99 |
2,825.39 |
0.0K |
| 10:09 |
2,825.31 |
2,825.35 |
2,824.01 |
2,824.19 |
0.0K |
| 10:10 |
2,823.81 |
2,824.01 |
2,823.68 |
2,823.69 |
0.0K |
| 10:11 |
2,823.05 |
2,823.36 |
2,822.49 |
2,823.36 |
0.0K |
| 10:12 |
2,822.15 |
2,823.97 |
2,822.00 |
2,823.97 |
0.0K |
| 10:13 |
2,824.62 |
2,824.62 |
2,823.01 |
2,823.12 |
0.0K |
| 10:14 |
2,823.02 |
2,823.02 |
2,821.62 |
2,822.25 |
0.0K |
| 10:15 |
2,822.41 |
2,822.67 |
2,821.32 |
2,821.32 |
0.0K |
| 10:16 |
2,821.13 |
2,821.16 |
2,820.81 |
2,820.81 |
0.0K |
| 10:17 |
2,820.42 |
2,820.42 |
2,818.95 |
2,818.95 |
0.0K |
| 10:18 |
2,819.55 |
2,820.50 |
2,818.51 |
2,818.51 |
0.0K |
| 10:19 |
2,818.71 |
2,818.71 |
2,818.09 |
2,818.12 |
0.0K |
| 10:20 |
2,818.16 |
2,819.23 |
2,817.63 |
2,817.63 |
0.0K |
| 10:21 |
2,817.46 |
2,818.07 |
2,813.85 |
2,813.85 |
0.0K |
| 10:22 |
2,814.48 |
2,816.03 |
2,814.48 |
2,816.03 |
0.0K |
| 10:23 |
2,816.32 |
2,818.37 |
2,816.32 |
2,818.37 |
0.0K |
| 10:24 |
2,818.65 |
2,818.65 |
2,817.14 |
2,817.14 |
0.0K |
| 10:25 |
2,816.41 |
2,816.41 |
2,816.24 |
2,816.36 |
0.0K |
| 10:26 |
2,816.43 |
2,816.59 |
2,815.94 |
2,816.59 |
0.0K |
| 10:27 |
2,816.01 |
2,816.01 |
2,815.02 |
2,815.32 |
0.0K |
| 10:28 |
2,815.03 |
2,815.03 |
2,814.19 |
2,814.76 |
0.0K |
| 10:29 |
2,815.10 |
2,815.58 |
2,815.10 |
2,815.25 |
0.0K |
| 10:30 |
2,815.16 |
2,815.22 |
2,814.51 |
2,814.51 |
0.0K |
| 10:31 |
2,814.62 |
2,816.01 |
2,814.62 |
2,815.54 |
0.0K |
| 10:32 |
2,816.07 |
2,817.14 |
2,815.77 |
2,817.14 |
0.0K |
| 10:33 |
2,816.96 |
2,818.47 |
2,816.40 |
2,818.47 |
0.0K |
| 10:34 |
2,817.61 |
2,817.62 |
2,816.87 |
2,817.62 |
0.0K |
| 10:35 |
2,817.43 |
2,818.00 |
2,817.32 |
2,818.00 |
0.0K |
| 10:36 |
2,819.04 |
2,819.22 |
2,818.78 |
2,819.22 |
0.0K |
| 10:37 |
2,818.35 |
2,819.14 |
2,818.35 |
2,819.14 |
0.0K |
| 10:38 |
2,819.14 |
2,820.47 |
2,819.14 |
2,820.47 |
0.0K |
| 10:39 |
2,820.55 |
2,822.50 |
2,820.55 |
2,821.67 |
0.0K |
| 10:40 |
2,821.35 |
2,821.35 |
2,820.59 |
2,820.63 |
0.0K |
| 10:41 |
2,820.62 |
2,820.62 |
2,820.33 |
2,820.33 |
0.0K |
| 10:42 |
2,820.67 |
2,820.67 |
2,818.64 |
2,818.64 |
0.0K |
| 10:43 |
2,818.02 |
2,819.73 |
2,818.02 |
2,819.73 |
0.0K |
| 10:44 |
2,819.54 |
2,819.60 |
2,819.18 |
2,819.38 |
0.0K |
| 10:45 |
2,819.64 |
2,820.58 |
2,819.64 |
2,820.58 |
0.0K |
| 10:46 |
2,820.27 |
2,821.17 |
2,820.27 |
2,820.32 |
0.0K |
| 10:47 |
2,820.76 |
2,820.94 |
2,820.41 |
2,820.41 |
0.0K |
| 10:48 |
2,819.40 |
2,819.40 |
2,818.83 |
2,818.83 |
0.0K |
| 10:49 |
2,818.33 |
2,818.33 |
2,817.18 |
2,817.18 |
0.0K |
| 10:50 |
2,817.67 |
2,818.04 |
2,817.04 |
2,817.04 |
0.0K |
| 10:51 |
2,817.11 |
2,817.11 |
2,815.80 |
2,816.42 |
0.0K |
| 10:52 |
2,816.51 |
2,818.14 |
2,816.35 |
2,818.14 |
0.0K |
| 10:53 |
2,818.40 |
2,819.74 |
2,818.40 |
2,819.73 |
0.0K |
| 10:54 |
2,819.09 |
2,819.66 |
2,819.09 |
2,819.65 |
0.0K |
| 10:55 |
2,819.88 |
2,819.88 |
2,819.32 |
2,819.32 |
0.0K |
| 10:56 |
2,819.67 |
2,820.04 |
2,819.60 |
2,820.04 |
0.0K |
| 10:57 |
2,820.11 |
2,820.11 |
2,819.37 |
2,819.84 |
0.0K |
| 10:58 |
2,820.36 |
2,821.11 |
2,820.36 |
2,820.96 |
0.0K |
| 10:59 |
2,820.41 |
2,820.41 |
2,818.93 |
2,818.95 |
0.0K |
| 11:00 |
2,818.74 |
2,818.74 |
2,816.53 |
2,816.53 |
0.0K |
| 11:01 |
2,816.64 |
2,816.64 |
2,815.69 |
2,815.96 |
0.0K |
| 11:02 |
2,816.07 |
2,816.10 |
2,815.57 |
2,815.57 |
0.0K |
| 11:03 |
2,815.93 |
2,815.94 |
2,815.66 |
2,815.66 |
0.0K |
| 11:04 |
2,816.08 |
2,816.08 |
2,814.70 |
2,815.16 |
0.0K |
| 11:05 |
2,815.64 |
2,816.08 |
2,815.59 |
2,815.99 |
0.0K |
| 11:06 |
2,815.51 |
2,815.66 |
2,815.29 |
2,815.66 |
0.0K |
| 11:07 |
2,815.51 |
2,816.05 |
2,815.20 |
2,816.05 |
0.0K |
| 11:08 |
2,816.25 |
2,816.25 |
2,815.35 |
2,815.35 |
0.0K |
| 11:09 |
2,814.39 |
2,814.39 |
2,813.85 |
2,814.09 |
0.0K |
| 11:10 |
2,814.00 |
2,814.00 |
2,813.20 |
2,813.20 |
0.0K |
| 11:11 |
2,812.56 |
2,812.56 |
2,809.90 |
2,810.19 |
0.0K |
| 11:12 |
2,810.18 |
2,810.18 |
2,809.26 |
2,809.73 |
0.0K |
| 11:13 |
2,810.02 |
2,810.92 |
2,809.81 |
2,810.92 |
0.0K |
| 11:14 |
2,811.55 |
2,812.65 |
2,811.55 |
2,812.65 |
0.0K |
| 11:15 |
2,812.17 |
2,812.42 |
2,811.98 |
2,811.98 |
0.0K |
| 11:16 |
2,812.03 |
2,812.03 |
2,811.12 |
2,811.12 |
0.0K |
| 11:17 |
2,811.18 |
2,811.18 |
2,810.29 |
2,810.52 |
0.0K |
| 11:18 |
2,810.49 |
2,811.03 |
2,810.49 |
2,810.86 |
0.0K |
| 11:19 |
2,810.72 |
2,810.72 |
2,810.27 |
2,810.27 |
0.0K |
| 11:20 |
2,810.31 |
2,810.31 |
2,808.92 |
2,808.92 |
0.0K |
| 11:21 |
2,810.49 |
2,810.73 |
2,810.49 |
2,810.67 |
0.0K |
| 11:22 |
2,810.58 |
2,810.88 |
2,810.45 |
2,810.88 |
0.0K |
| 11:23 |
2,810.87 |
2,810.87 |
2,810.36 |
2,810.36 |
0.0K |
| 11:24 |
2,810.49 |
2,811.09 |
2,810.27 |
2,811.09 |
0.0K |
| 11:25 |
2,811.60 |
2,811.82 |
2,810.22 |
2,810.22 |
0.0K |
| 11:26 |
2,810.01 |
2,810.01 |
2,808.80 |
2,808.80 |
0.0K |
| 11:27 |
2,809.22 |
2,809.45 |
2,809.15 |
2,809.15 |
0.0K |
| 11:28 |
2,808.89 |
2,809.60 |
2,808.89 |
2,809.60 |
0.0K |
| 11:29 |
2,809.75 |
2,811.35 |
2,809.75 |
2,811.35 |
0.0K |
| 11:30 |
2,811.66 |
2,811.66 |
2,810.25 |
2,810.25 |
0.0K |
| 11:31 |
2,810.65 |
2,810.65 |
2,810.27 |
2,810.27 |
0.0K |
| 11:32 |
2,810.31 |
2,810.31 |
2,809.68 |
2,809.68 |
0.0K |
| 11:33 |
2,809.98 |
2,810.24 |
2,808.45 |
2,808.45 |
0.0K |
| 11:34 |
2,808.63 |
2,808.63 |
2,807.89 |
2,807.89 |
0.0K |
| 11:35 |
2,807.91 |
2,808.40 |
2,807.41 |
2,808.40 |
0.0K |
| 11:36 |
2,808.75 |
2,808.94 |
2,808.60 |
2,808.83 |
0.0K |
| 11:37 |
2,809.32 |
2,810.76 |
2,809.32 |
2,810.76 |
0.0K |
| 11:38 |
2,810.60 |
2,810.72 |
2,810.60 |
2,810.66 |
0.0K |
| 11:39 |
2,811.35 |
2,811.35 |
2,810.67 |
2,810.67 |
0.0K |
| 11:40 |
2,810.40 |
2,810.40 |
2,808.59 |
2,808.59 |
0.0K |
| 11:41 |
2,808.67 |
2,808.84 |
2,808.23 |
2,808.23 |
0.0K |
| 11:42 |
2,807.61 |
2,808.28 |
2,807.61 |
2,807.66 |
0.0K |
| 11:43 |
2,807.99 |
2,807.99 |
2,807.04 |
2,807.16 |
0.0K |
| 11:44 |
2,807.30 |
2,807.56 |
2,806.68 |
2,806.68 |
0.0K |
| 11:45 |
2,806.93 |
2,807.77 |
2,806.93 |
2,807.63 |
0.0K |
| 11:46 |
2,807.23 |
2,807.23 |
2,806.71 |
2,807.00 |
0.0K |
| 11:47 |
2,807.28 |
2,808.51 |
2,807.28 |
2,808.51 |
0.0K |
| 11:48 |
2,808.49 |
2,808.64 |
2,808.36 |
2,808.64 |
0.0K |
| 11:49 |
2,808.25 |
2,808.43 |
2,808.25 |
2,808.43 |
0.0K |
| 11:50 |
2,808.41 |
2,808.41 |
2,807.49 |
2,807.49 |
0.0K |
| 11:51 |
2,806.90 |
2,807.30 |
2,806.68 |
2,807.30 |
0.0K |
| 11:52 |
2,807.56 |
2,807.56 |
2,806.95 |
2,806.97 |
0.0K |
| 11:53 |
2,807.36 |
2,807.98 |
2,807.20 |
2,807.98 |
0.0K |
| 11:54 |
2,808.17 |
2,809.06 |
2,808.17 |
2,809.06 |
0.0K |
| 11:55 |
2,808.99 |
2,809.96 |
2,808.99 |
2,809.84 |
0.0K |
| 11:56 |
2,809.70 |
2,809.70 |
2,809.19 |
2,809.46 |
0.0K |
| 11:57 |
2,809.91 |
2,809.91 |
2,809.29 |
2,809.46 |
0.0K |
| 11:58 |
2,812.32 |
2,816.13 |
2,812.32 |
2,816.13 |
0.0K |
| 11:59 |
2,816.57 |
2,816.58 |
2,814.62 |
2,814.62 |
0.0K |
| 12:00 |
2,815.14 |
2,819.43 |
2,815.14 |
2,819.43 |
0.0K |
| 12:01 |
2,819.07 |
2,819.07 |
2,817.30 |
2,817.30 |
0.0K |
| 12:02 |
2,817.43 |
2,817.43 |
2,816.56 |
2,816.61 |
0.0K |
| 12:03 |
2,816.65 |
2,817.26 |
2,816.18 |
2,816.18 |
0.0K |
| 12:04 |
2,816.48 |
2,816.48 |
2,815.74 |
2,815.96 |
0.0K |
| 12:05 |
2,815.74 |
2,816.64 |
2,815.74 |
2,816.64 |
0.0K |
| 12:06 |
2,816.46 |
2,816.66 |
2,815.91 |
2,816.66 |
0.0K |
| 12:07 |
2,816.06 |
2,816.36 |
2,815.73 |
2,816.04 |
0.0K |
| 12:08 |
2,816.26 |
2,816.26 |
2,815.87 |
2,816.11 |
0.0K |
| 12:09 |
2,815.96 |
2,816.80 |
2,815.96 |
2,816.77 |
0.0K |
| 12:10 |
2,817.34 |
2,817.61 |
2,816.99 |
2,816.99 |
0.0K |
| 12:11 |
2,816.73 |
2,817.46 |
2,816.66 |
2,816.66 |
0.0K |
| 12:12 |
2,817.01 |
2,817.26 |
2,816.84 |
2,816.84 |
0.0K |
| 12:13 |
2,816.94 |
2,818.36 |
2,816.94 |
2,818.17 |
0.0K |
| 12:14 |
2,818.01 |
2,818.01 |
2,816.85 |
2,816.85 |
0.0K |
| 12:15 |
2,816.50 |
2,817.30 |
2,816.50 |
2,817.08 |
0.0K |
| 12:16 |
2,817.36 |
2,817.36 |
2,817.02 |
2,817.10 |
0.0K |
| 12:17 |
2,817.64 |
2,818.18 |
2,817.38 |
2,818.18 |
0.0K |
| 12:18 |
2,818.84 |
2,819.17 |
2,818.46 |
2,819.17 |
0.0K |
| 12:19 |
2,819.39 |
2,819.39 |
2,818.50 |
2,818.50 |
0.0K |
| 12:20 |
2,818.22 |
2,818.96 |
2,817.74 |
2,818.96 |
0.0K |
| 12:21 |
2,819.17 |
2,820.39 |
2,819.17 |
2,820.39 |
0.0K |
| 12:22 |
2,820.06 |
2,820.71 |
2,820.06 |
2,820.71 |
0.0K |
| 12:23 |
2,821.46 |
2,822.01 |
2,821.46 |
2,821.72 |
0.0K |
| 12:24 |
2,821.70 |
2,821.70 |
2,821.28 |
2,821.58 |
0.0K |
| 12:25 |
2,821.60 |
2,822.38 |
2,821.60 |
2,822.38 |
0.0K |
| 12:26 |
2,821.93 |
2,821.93 |
2,820.76 |
2,820.77 |
0.0K |
| 12:27 |
2,821.43 |
2,822.21 |
2,821.43 |
2,822.21 |
0.0K |
| 12:28 |
2,822.13 |
2,823.12 |
2,822.13 |
2,822.79 |
0.0K |
| 12:29 |
2,822.95 |
2,823.15 |
2,822.95 |
2,823.15 |
0.0K |
| 12:30 |
2,823.41 |
2,823.93 |
2,823.41 |
2,823.81 |
0.0K |
| 12:31 |
2,823.50 |
2,824.29 |
2,823.50 |
2,824.29 |
0.0K |
| 12:32 |
2,824.19 |
2,824.27 |
2,823.72 |
2,823.72 |
0.0K |
| 12:33 |
2,823.85 |
2,824.20 |
2,823.85 |
2,824.20 |
0.0K |
| 12:34 |
2,824.43 |
2,824.43 |
2,823.77 |
2,823.79 |
0.0K |
| 12:35 |
2,824.04 |
2,824.04 |
2,823.55 |
2,823.71 |
0.0K |
| 12:36 |
2,824.28 |
2,824.61 |
2,824.28 |
2,824.36 |
0.0K |
| 12:37 |
2,824.45 |
2,824.85 |
2,824.45 |
2,824.67 |
0.0K |
| 12:38 |
2,824.30 |
2,824.90 |
2,824.30 |
2,824.90 |
0.0K |
| 12:39 |
2,825.00 |
2,825.00 |
2,824.87 |
2,824.94 |
0.0K |
| 12:40 |
2,825.16 |
2,825.38 |
2,825.16 |
2,825.38 |
0.0K |
| 12:41 |
2,825.65 |
2,825.65 |
2,825.21 |
2,825.42 |
0.0K |
| 12:42 |
2,825.07 |
2,825.52 |
2,825.02 |
2,825.52 |
0.0K |
| 12:43 |
2,825.73 |
2,825.73 |
2,825.15 |
2,825.15 |
0.0K |
| 12:44 |
2,824.73 |
2,825.09 |
2,824.72 |
2,825.09 |
0.0K |
| 12:45 |
2,825.13 |
2,825.13 |
2,823.59 |
2,823.59 |
0.0K |
| 12:46 |
2,823.60 |
2,823.60 |
2,822.52 |
2,822.57 |
0.0K |
| 12:47 |
2,822.64 |
2,822.64 |
2,821.60 |
2,821.97 |
0.0K |
| 12:48 |
2,822.21 |
2,824.08 |
2,822.21 |
2,824.08 |
0.0K |
| 12:49 |
2,823.65 |
2,824.61 |
2,823.65 |
2,824.61 |
0.0K |
| 12:50 |
2,824.66 |
2,825.43 |
2,824.66 |
2,825.43 |
0.0K |
| 12:51 |
2,825.48 |
2,827.75 |
2,825.48 |
2,827.75 |
0.0K |
| 12:52 |
2,827.45 |
2,827.58 |
2,826.91 |
2,827.58 |
0.0K |
| 12:53 |
2,827.33 |
2,829.08 |
2,827.33 |
2,829.08 |
0.0K |
| 12:54 |
2,829.08 |
2,829.08 |
2,827.97 |
2,827.98 |
0.0K |
| 12:55 |
2,827.93 |
2,828.51 |
2,827.72 |
2,828.51 |
0.0K |
| 12:56 |
2,828.54 |
2,828.99 |
2,828.54 |
2,828.99 |
0.0K |
| 12:57 |
2,828.96 |
2,828.96 |
2,827.94 |
2,827.94 |
0.0K |
| 12:58 |
2,828.22 |
2,828.80 |
2,828.22 |
2,828.80 |
0.0K |
| 12:59 |
2,828.80 |
2,829.74 |
2,828.80 |
2,829.74 |
0.0K |
| 13:00 |
2,829.58 |
2,829.62 |
2,829.41 |
2,829.62 |
0.0K |
| 13:01 |
2,829.45 |
2,829.45 |
2,828.72 |
2,828.72 |
0.0K |
| 13:02 |
2,829.51 |
2,829.51 |
2,829.04 |
2,829.13 |
0.0K |
| 13:03 |
2,829.21 |
2,829.91 |
2,828.90 |
2,829.91 |
0.0K |
| 13:04 |
2,829.91 |
2,830.23 |
2,829.85 |
2,829.85 |
0.0K |
| 13:05 |
2,829.85 |
2,830.10 |
2,829.70 |
2,830.10 |
0.0K |
| 13:06 |
2,830.05 |
2,830.20 |
2,829.63 |
2,830.20 |
0.0K |
| 13:07 |
2,830.48 |
2,830.48 |
2,826.27 |
2,826.27 |
0.0K |
| 13:08 |
2,825.16 |
2,825.60 |
2,824.44 |
2,824.44 |
0.0K |
| 13:09 |
2,824.68 |
2,824.68 |
2,821.53 |
2,821.53 |
0.0K |
| 13:10 |
2,821.36 |
2,824.17 |
2,821.36 |
2,824.17 |
0.0K |
| 13:11 |
2,824.42 |
2,824.63 |
2,824.09 |
2,824.63 |
0.0K |
| 13:12 |
2,825.01 |
2,825.46 |
2,824.61 |
2,825.46 |
0.0K |
| 13:13 |
2,826.39 |
2,827.04 |
2,826.29 |
2,827.04 |
0.0K |
| 13:14 |
2,827.07 |
2,827.07 |
2,825.82 |
2,825.82 |
0.0K |
| 13:15 |
2,825.80 |
2,826.27 |
2,825.31 |
2,826.01 |
0.0K |
| 13:16 |
2,826.26 |
2,826.70 |
2,826.26 |
2,826.32 |
0.0K |
| 13:17 |
2,826.27 |
2,826.27 |
2,825.37 |
2,825.37 |
0.0K |
| 13:18 |
2,825.55 |
2,825.55 |
2,824.47 |
2,824.47 |
0.0K |
| 13:19 |
2,824.98 |
2,826.16 |
2,824.98 |
2,826.12 |
0.0K |
| 13:20 |
2,826.21 |
2,826.92 |
2,826.21 |
2,826.92 |
0.0K |
| 13:21 |
2,827.11 |
2,827.11 |
2,825.55 |
2,825.91 |
0.0K |
| 13:22 |
2,825.55 |
2,826.25 |
2,825.46 |
2,826.25 |
0.0K |
| 13:23 |
2,826.14 |
2,826.32 |
2,825.80 |
2,825.80 |
0.0K |
| 13:24 |
2,825.61 |
2,825.72 |
2,825.43 |
2,825.72 |
0.0K |
| 13:25 |
2,826.09 |
2,826.29 |
2,825.57 |
2,825.57 |
0.0K |
| 13:26 |
2,825.36 |
2,825.74 |
2,824.92 |
2,824.92 |
0.0K |
| 13:27 |
2,824.71 |
2,826.12 |
2,824.71 |
2,826.12 |
0.0K |
| 13:28 |
2,826.24 |
2,826.24 |
2,824.92 |
2,824.92 |
0.0K |
| 13:29 |
2,825.24 |
2,825.69 |
2,825.24 |
2,825.28 |
0.0K |
| 13:30 |
2,825.25 |
2,825.25 |
2,824.34 |
2,824.34 |
0.0K |
| 13:31 |
2,824.52 |
2,824.56 |
2,823.91 |
2,823.91 |
0.0K |
| 13:32 |
2,824.13 |
2,824.13 |
2,822.68 |
2,822.68 |
0.0K |
| 13:33 |
2,821.92 |
2,823.89 |
2,821.92 |
2,823.89 |
0.0K |
| 13:34 |
2,825.77 |
2,825.77 |
2,824.37 |
2,824.37 |
0.0K |
| 13:35 |
2,824.04 |
2,824.04 |
2,822.99 |
2,823.39 |
0.0K |
| 13:36 |
2,824.01 |
2,825.21 |
2,824.01 |
2,825.21 |
0.0K |
| 13:37 |
2,825.32 |
2,825.32 |
2,824.56 |
2,824.56 |
0.0K |
| 13:38 |
2,823.83 |
2,823.83 |
2,823.38 |
2,823.46 |
0.0K |
| 13:39 |
2,823.73 |
2,824.71 |
2,823.73 |
2,824.71 |
0.0K |
| 13:40 |
2,825.08 |
2,825.17 |
2,824.19 |
2,824.19 |
0.0K |
| 13:41 |
2,823.58 |
2,823.88 |
2,823.01 |
2,823.76 |
0.0K |
| 13:42 |
2,823.49 |
2,823.83 |
2,823.49 |
2,823.83 |
0.0K |
| 13:43 |
2,823.92 |
2,823.92 |
2,822.84 |
2,822.84 |
0.0K |
| 13:44 |
2,823.29 |
2,823.67 |
2,823.12 |
2,823.12 |
0.0K |
| 13:45 |
2,823.28 |
2,824.54 |
2,823.28 |
2,824.54 |
0.0K |
| 13:46 |
2,824.95 |
2,825.42 |
2,824.84 |
2,825.42 |
0.0K |
| 13:47 |
2,825.72 |
2,825.95 |
2,825.72 |
2,825.89 |
0.0K |
| 13:48 |
2,826.20 |
2,827.15 |
2,826.20 |
2,827.15 |
0.0K |
| 13:49 |
2,827.68 |
2,827.74 |
2,827.47 |
2,827.60 |
0.0K |
| 13:50 |
2,827.67 |
2,828.18 |
2,827.67 |
2,828.16 |
0.0K |
| 13:51 |
2,828.56 |
2,828.56 |
2,828.03 |
2,828.09 |
0.0K |
| 13:52 |
2,828.46 |
2,829.34 |
2,828.46 |
2,828.67 |
0.0K |
| 13:53 |
2,828.56 |
2,828.96 |
2,828.28 |
2,828.96 |
0.0K |
| 13:54 |
2,828.90 |
2,829.28 |
2,828.74 |
2,829.28 |
0.0K |
| 13:55 |
2,829.29 |
2,829.80 |
2,829.14 |
2,829.80 |
0.0K |
| 13:56 |
2,829.59 |
2,829.95 |
2,829.59 |
2,829.95 |
0.0K |
| 13:57 |
2,830.32 |
2,830.36 |
2,830.09 |
2,830.36 |
0.0K |
| 13:58 |
2,830.18 |
2,831.62 |
2,830.18 |
2,831.62 |
0.0K |
| 13:59 |
2,831.62 |
2,832.03 |
2,831.51 |
2,832.03 |
0.0K |
| 14:00 |
2,832.06 |
2,832.25 |
2,831.65 |
2,831.65 |
0.0K |
| 14:01 |
2,831.22 |
2,831.22 |
2,830.64 |
2,831.11 |
0.0K |
| 14:02 |
2,831.68 |
2,833.31 |
2,831.68 |
2,832.89 |
0.0K |
| 14:03 |
2,833.27 |
2,834.25 |
2,833.27 |
2,834.25 |
0.0K |
| 14:04 |
2,834.06 |
2,834.47 |
2,834.06 |
2,834.47 |
0.0K |
| 14:05 |
2,834.69 |
2,834.69 |
2,834.22 |
2,834.57 |
0.0K |
| 14:06 |
2,834.47 |
2,836.63 |
2,834.47 |
2,836.63 |
0.0K |
| 14:07 |
2,837.12 |
2,838.26 |
2,837.12 |
2,838.26 |
0.0K |
| 14:08 |
2,838.13 |
2,838.13 |
2,837.05 |
2,837.05 |
0.0K |
| 14:09 |
2,837.34 |
2,838.38 |
2,837.34 |
2,838.38 |
0.0K |
| 14:10 |
2,839.07 |
2,839.07 |
2,838.51 |
2,838.65 |
0.0K |
| 14:11 |
2,838.46 |
2,838.98 |
2,838.46 |
2,838.62 |
0.0K |
| 14:12 |
2,838.24 |
2,838.80 |
2,838.24 |
2,838.80 |
0.0K |
| 14:13 |
2,838.63 |
2,839.14 |
2,838.63 |
2,838.79 |
0.0K |
| 14:14 |
2,838.74 |
2,840.10 |
2,838.74 |
2,840.07 |
0.0K |
| 14:15 |
2,839.77 |
2,840.66 |
2,839.77 |
2,840.57 |
0.0K |
| 14:16 |
2,840.41 |
2,840.53 |
2,840.36 |
2,840.46 |
0.0K |
| 14:17 |
2,840.42 |
2,840.42 |
2,839.52 |
2,839.52 |
0.0K |
| 14:18 |
2,839.52 |
2,839.52 |
2,836.95 |
2,836.95 |
0.0K |
| 14:19 |
2,836.56 |
2,836.77 |
2,836.50 |
2,836.50 |
0.0K |
| 14:20 |
2,836.38 |
2,837.04 |
2,835.96 |
2,837.04 |
0.0K |
| 14:21 |
2,837.39 |
2,838.39 |
2,837.39 |
2,838.39 |
0.0K |
| 14:22 |
2,838.43 |
2,838.45 |
2,838.24 |
2,838.45 |
0.0K |
| 14:23 |
2,838.45 |
2,838.83 |
2,838.45 |
2,838.60 |
0.0K |
| 14:24 |
2,838.76 |
2,839.57 |
2,838.76 |
2,839.57 |
0.0K |
| 14:25 |
2,839.44 |
2,839.44 |
2,838.47 |
2,838.47 |
0.0K |
| 14:26 |
2,838.48 |
2,838.52 |
2,837.76 |
2,838.52 |
0.0K |
| 14:27 |
2,838.65 |
2,838.65 |
2,837.60 |
2,837.60 |
0.0K |
| 14:28 |
2,837.87 |
2,838.37 |
2,837.05 |
2,837.05 |
0.0K |
| 14:29 |
2,837.37 |
2,837.64 |
2,836.80 |
2,836.80 |
0.0K |
| 14:30 |
2,836.57 |
2,837.78 |
2,836.57 |
2,837.78 |
0.0K |
| 14:31 |
2,837.82 |
2,837.82 |
2,837.08 |
2,837.08 |
0.0K |
| 14:32 |
2,837.06 |
2,837.53 |
2,836.76 |
2,837.53 |
0.0K |
| 14:33 |
2,838.00 |
2,838.08 |
2,837.44 |
2,837.88 |
0.0K |
| 14:34 |
2,837.94 |
2,837.94 |
2,837.68 |
2,837.88 |
0.0K |
| 14:35 |
2,837.77 |
2,838.25 |
2,837.77 |
2,838.25 |
0.0K |
| 14:36 |
2,837.99 |
2,838.08 |
2,836.78 |
2,836.78 |
0.0K |
| 14:37 |
2,837.36 |
2,837.36 |
2,835.85 |
2,835.85 |
0.0K |
| 14:38 |
2,835.81 |
2,836.34 |
2,835.17 |
2,836.34 |
0.0K |
| 14:39 |
2,836.59 |
2,837.31 |
2,836.59 |
2,837.28 |
0.0K |
| 14:40 |
2,837.19 |
2,837.70 |
2,837.19 |
2,837.67 |
0.0K |
| 14:41 |
2,837.92 |
2,837.99 |
2,837.92 |
2,837.94 |
0.0K |
| 14:42 |
2,838.26 |
2,838.37 |
2,837.79 |
2,838.37 |
0.0K |
| 14:43 |
2,838.11 |
2,838.11 |
2,836.57 |
2,836.57 |
0.0K |
| 14:44 |
2,837.23 |
2,837.34 |
2,836.77 |
2,836.77 |
0.0K |
| 14:45 |
2,836.72 |
2,837.07 |
2,836.72 |
2,836.98 |
0.0K |
| 14:46 |
2,836.97 |
2,837.16 |
2,836.61 |
2,836.89 |
0.0K |
| 14:47 |
2,837.06 |
2,837.85 |
2,837.06 |
2,837.83 |
0.0K |
| 14:48 |
2,838.10 |
2,838.94 |
2,838.10 |
2,838.94 |
0.0K |
| 14:49 |
2,839.01 |
2,839.01 |
2,838.86 |
2,838.91 |
0.0K |
| 14:50 |
2,838.92 |
2,839.64 |
2,838.88 |
2,838.88 |
0.0K |
| 14:51 |
2,839.19 |
2,839.49 |
2,838.56 |
2,838.56 |
0.0K |
| 14:52 |
2,838.47 |
2,838.72 |
2,838.35 |
2,838.72 |
0.0K |
| 14:53 |
2,839.16 |
2,839.34 |
2,839.16 |
2,839.34 |
0.0K |
| 14:54 |
2,839.30 |
2,839.44 |
2,839.18 |
2,839.44 |
0.0K |
| 14:55 |
2,839.35 |
2,839.66 |
2,839.27 |
2,839.64 |
0.0K |
| 14:56 |
2,839.74 |
2,840.06 |
2,839.74 |
2,839.95 |
0.0K |
| 14:57 |
2,839.83 |
2,840.32 |
2,839.83 |
2,840.32 |
0.0K |
| 14:58 |
2,840.37 |
2,840.37 |
2,839.02 |
2,839.02 |
0.0K |
| 14:59 |
2,838.72 |
2,838.72 |
2,837.88 |
2,838.05 |
0.0K |
| 15:00 |
2,837.34 |
2,838.20 |
2,837.34 |
2,838.13 |
0.0K |
| 15:01 |
2,838.61 |
2,839.96 |
2,838.61 |
2,839.96 |
0.0K |
| 15:02 |
2,840.25 |
2,841.09 |
2,840.21 |
2,840.86 |
0.0K |
| 15:03 |
2,840.58 |
2,840.65 |
2,840.06 |
2,840.65 |
0.0K |
| 15:04 |
2,840.98 |
2,841.65 |
2,840.98 |
2,841.34 |
0.0K |
| 15:05 |
2,841.18 |
2,841.18 |
2,840.51 |
2,840.51 |
0.0K |
| 15:06 |
2,840.71 |
2,842.01 |
2,840.71 |
2,842.01 |
0.0K |
| 15:07 |
2,841.98 |
2,841.98 |
2,841.48 |
2,841.73 |
0.0K |
| 15:08 |
2,841.89 |
2,842.46 |
2,841.82 |
2,842.46 |
0.0K |
| 15:09 |
2,842.41 |
2,842.45 |
2,842.13 |
2,842.13 |
0.0K |
| 15:10 |
2,842.02 |
2,842.02 |
2,841.41 |
2,841.41 |
0.0K |
| 15:11 |
2,841.25 |
2,841.56 |
2,841.04 |
2,841.04 |
0.0K |
| 15:12 |
2,841.27 |
2,841.57 |
2,841.27 |
2,841.51 |
0.0K |
| 15:13 |
2,841.87 |
2,841.89 |
2,841.85 |
2,841.87 |
0.0K |
| 15:14 |
2,842.02 |
2,842.05 |
2,841.75 |
2,841.75 |
0.0K |
| 15:15 |
2,841.85 |
2,842.07 |
2,841.68 |
2,841.68 |
0.0K |
| 15:16 |
2,841.05 |
2,841.11 |
2,839.53 |
2,839.53 |
0.0K |
| 15:17 |
2,839.08 |
2,839.08 |
2,836.22 |
2,836.22 |
0.0K |
| 15:18 |
2,835.28 |
2,837.03 |
2,835.28 |
2,837.03 |
0.0K |
| 15:19 |
2,837.70 |
2,837.70 |
2,836.72 |
2,837.12 |
0.0K |
| 15:20 |
2,837.71 |
2,837.93 |
2,837.43 |
2,837.85 |
0.0K |
| 15:21 |
2,837.77 |
2,838.65 |
2,837.73 |
2,837.73 |
0.0K |
| 15:22 |
2,836.93 |
2,836.93 |
2,835.94 |
2,836.31 |
0.0K |
| 15:23 |
2,835.87 |
2,836.65 |
2,835.80 |
2,836.65 |
0.0K |
| 15:24 |
2,837.18 |
2,837.90 |
2,837.18 |
2,837.90 |
0.0K |
| 15:25 |
2,837.42 |
2,838.55 |
2,837.42 |
2,838.55 |
0.0K |
| 15:26 |
2,838.63 |
2,838.71 |
2,838.37 |
2,838.37 |
0.0K |
| 15:27 |
2,838.65 |
2,839.06 |
2,838.65 |
2,838.94 |
0.0K |
| 15:28 |
2,839.18 |
2,840.23 |
2,839.18 |
2,840.23 |
0.0K |
| 15:29 |
2,840.49 |
2,840.70 |
2,840.37 |
2,840.70 |
0.0K |
| 15:30 |
2,840.58 |
2,840.58 |
2,837.99 |
2,837.99 |
0.0K |
| 15:31 |
2,837.54 |
2,838.91 |
2,837.54 |
2,838.91 |
0.0K |
| 15:32 |
2,839.16 |
2,839.16 |
2,837.47 |
2,837.47 |
0.0K |
| 15:33 |
2,837.51 |
2,837.51 |
2,836.95 |
2,837.50 |
0.0K |
| 15:34 |
2,837.11 |
2,837.55 |
2,837.11 |
2,837.55 |
0.0K |
| 15:35 |
2,837.60 |
2,837.60 |
2,837.07 |
2,837.07 |
0.0K |
| 15:36 |
2,836.51 |
2,837.55 |
2,836.51 |
2,837.55 |
0.0K |
| 15:37 |
2,837.51 |
2,837.97 |
2,837.51 |
2,837.97 |
0.0K |
| 15:38 |
2,837.90 |
2,838.21 |
2,837.39 |
2,838.21 |
0.0K |
| 15:39 |
2,838.42 |
2,838.42 |
2,837.84 |
2,837.84 |
0.0K |
| 15:40 |
2,838.31 |
2,838.31 |
2,837.65 |
2,838.21 |
0.0K |
| 15:41 |
2,838.38 |
2,838.93 |
2,838.27 |
2,838.73 |
0.0K |
| 15:42 |
2,839.01 |
2,839.53 |
2,838.99 |
2,839.53 |
0.0K |
| 15:43 |
2,839.41 |
2,839.41 |
2,839.20 |
2,839.20 |
0.0K |
| 15:44 |
2,838.59 |
2,838.64 |
2,838.50 |
2,838.64 |
0.0K |
| 15:45 |
2,838.70 |
2,838.70 |
2,837.93 |
2,838.12 |
0.0K |
| 15:46 |
2,837.38 |
2,837.38 |
2,836.12 |
2,836.12 |
0.0K |
| 15:47 |
2,836.26 |
2,837.26 |
2,836.26 |
2,837.23 |
0.0K |
| 15:48 |
2,837.12 |
2,837.67 |
2,836.63 |
2,837.67 |
0.0K |
| 15:49 |
2,837.54 |
2,837.54 |
2,837.24 |
2,837.24 |
0.0K |
| 15:50 |
2,837.15 |
2,837.15 |
2,834.42 |
2,834.42 |
0.0K |
| 15:51 |
2,833.93 |
2,834.07 |
2,832.36 |
2,834.07 |
0.0K |
| 15:52 |
2,834.69 |
2,836.73 |
2,834.69 |
2,836.73 |
0.0K |
| 15:53 |
2,836.51 |
2,836.84 |
2,835.94 |
2,836.84 |
0.0K |
| 15:54 |
2,837.72 |
2,838.94 |
2,837.72 |
2,838.94 |
0.0K |
| 15:55 |
2,838.63 |
2,838.63 |
2,837.60 |
2,837.88 |
0.0K |
| 15:56 |
2,838.32 |
2,838.54 |
2,838.16 |
2,838.26 |
0.0K |
| 15:57 |
2,838.27 |
2,838.27 |
2,836.75 |
2,837.07 |
0.0K |
| 15:58 |
2,837.04 |
2,837.10 |
2,836.85 |
2,837.07 |
0.0K |
| 15:59 |
2,837.39 |
2,838.52 |
2,837.39 |
2,838.25 |
0.0K |
| 16:00 |
2,836.86 |
2,837.16 |
2,836.86 |
2,837.16 |
0.0K |
| 16:01 |
2,837.13 |
2,837.13 |
2,837.12 |
2,837.13 |
0.0K |
| 16:02 |
2,837.13 |
2,837.13 |
2,836.99 |
2,836.99 |
0.0K |
| 16:03 |
2,836.88 |
2,837.13 |
2,836.88 |
2,837.13 |
0.0K |
| 16:04 |
2,837.07 |
2,837.12 |
2,837.07 |
2,837.07 |
0.0K |
| 16:05 |
2,837.05 |
2,837.06 |
2,836.85 |
2,836.85 |
0.0K |
| 16:06 |
2,836.83 |
2,836.92 |
2,836.83 |
2,836.90 |
0.0K |
| 16:07 |
2,836.90 |
2,837.03 |
2,836.88 |
2,837.03 |
0.0K |
| 16:08 |
2,836.97 |
2,836.97 |
2,836.93 |
2,836.94 |
0.0K |
| 16:09 |
2,836.95 |
2,836.96 |
2,836.93 |
2,836.93 |
0.0K |
| 16:10 |
2,836.94 |
2,836.95 |
2,836.94 |
2,836.95 |
0.0K |
| 16:11 |
2,836.97 |
2,837.04 |
2,836.92 |
2,836.92 |
0.0K |
| 16:12 |
2,837.03 |
2,837.03 |
2,836.99 |
2,836.99 |
0.0K |
| 16:13 |
2,837.05 |
2,837.05 |
2,836.81 |
2,836.81 |
0.0K |
| 16:14 |
2,836.85 |
2,837.00 |
2,836.83 |
2,837.00 |
0.0K |
| 16:15 |
2,837.00 |
2,837.00 |
2,837.00 |
2,837.00 |
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
|