| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,802.88 |
2,803.53 |
2,802.23 |
2,803.53 |
0.0K |
| 09:32 |
2,803.33 |
2,803.33 |
2,802.23 |
2,802.85 |
0.0K |
| 09:33 |
2,803.69 |
2,803.75 |
2,802.85 |
2,803.75 |
0.0K |
| 09:34 |
2,804.50 |
2,805.29 |
2,804.50 |
2,805.29 |
0.0K |
| 09:35 |
2,805.48 |
2,806.48 |
2,805.23 |
2,806.24 |
0.0K |
| 09:36 |
2,805.72 |
2,805.72 |
2,803.14 |
2,803.14 |
0.0K |
| 09:37 |
2,802.88 |
2,802.88 |
2,801.32 |
2,801.32 |
0.0K |
| 09:38 |
2,801.53 |
2,804.39 |
2,801.53 |
2,804.39 |
0.0K |
| 09:39 |
2,805.04 |
2,805.04 |
2,804.28 |
2,804.86 |
0.0K |
| 09:40 |
2,804.06 |
2,807.32 |
2,804.06 |
2,807.32 |
0.0K |
| 09:41 |
2,807.53 |
2,807.95 |
2,806.94 |
2,807.95 |
0.0K |
| 09:42 |
2,808.26 |
2,809.01 |
2,808.26 |
2,809.01 |
0.0K |
| 09:43 |
2,808.93 |
2,809.93 |
2,808.20 |
2,809.93 |
0.0K |
| 09:44 |
2,810.07 |
2,811.42 |
2,810.07 |
2,810.96 |
0.0K |
| 09:45 |
2,809.58 |
2,809.58 |
2,809.39 |
2,809.39 |
0.0K |
| 09:46 |
2,809.71 |
2,811.45 |
2,809.71 |
2,811.45 |
0.0K |
| 09:47 |
2,810.60 |
2,812.32 |
2,810.60 |
2,812.32 |
0.0K |
| 09:48 |
2,812.18 |
2,813.92 |
2,812.18 |
2,813.92 |
0.0K |
| 09:49 |
2,814.02 |
2,814.45 |
2,813.27 |
2,813.27 |
0.0K |
| 09:50 |
2,813.60 |
2,814.27 |
2,813.13 |
2,813.21 |
0.0K |
| 09:51 |
2,812.67 |
2,814.35 |
2,812.67 |
2,813.75 |
0.0K |
| 09:52 |
2,814.14 |
2,814.97 |
2,814.14 |
2,814.93 |
0.0K |
| 09:53 |
2,814.18 |
2,815.80 |
2,814.18 |
2,815.80 |
0.0K |
| 09:54 |
2,815.69 |
2,815.69 |
2,814.64 |
2,815.04 |
0.0K |
| 09:55 |
2,815.07 |
2,815.89 |
2,814.87 |
2,815.89 |
0.0K |
| 09:56 |
2,815.39 |
2,815.39 |
2,813.12 |
2,813.12 |
0.0K |
| 09:57 |
2,812.21 |
2,812.42 |
2,812.06 |
2,812.06 |
0.0K |
| 09:58 |
2,812.33 |
2,813.28 |
2,811.45 |
2,811.45 |
0.0K |
| 09:59 |
2,810.68 |
2,810.68 |
2,809.95 |
2,809.95 |
0.0K |
| 10:00 |
2,810.17 |
2,810.17 |
2,806.05 |
2,806.97 |
0.0K |
| 10:01 |
2,806.84 |
2,808.86 |
2,806.84 |
2,808.86 |
0.0K |
| 10:02 |
2,808.88 |
2,809.72 |
2,808.88 |
2,809.72 |
0.0K |
| 10:03 |
2,809.93 |
2,810.10 |
2,809.60 |
2,809.92 |
0.0K |
| 10:04 |
2,810.70 |
2,812.03 |
2,810.70 |
2,810.98 |
0.0K |
| 10:05 |
2,811.03 |
2,811.31 |
2,810.69 |
2,811.31 |
0.0K |
| 10:06 |
2,811.47 |
2,811.93 |
2,811.47 |
2,811.58 |
0.0K |
| 10:07 |
2,811.13 |
2,812.34 |
2,811.13 |
2,811.52 |
0.0K |
| 10:08 |
2,811.90 |
2,811.96 |
2,811.23 |
2,811.23 |
0.0K |
| 10:09 |
2,811.26 |
2,811.59 |
2,810.83 |
2,811.59 |
0.0K |
| 10:10 |
2,811.50 |
2,811.79 |
2,811.44 |
2,811.44 |
0.0K |
| 10:11 |
2,811.58 |
2,811.58 |
2,810.53 |
2,810.53 |
0.0K |
| 10:12 |
2,810.64 |
2,810.64 |
2,808.87 |
2,808.87 |
0.0K |
| 10:13 |
2,809.45 |
2,809.45 |
2,807.66 |
2,807.66 |
0.0K |
| 10:14 |
2,807.27 |
2,807.81 |
2,807.27 |
2,807.32 |
0.0K |
| 10:15 |
2,807.39 |
2,807.39 |
2,805.42 |
2,805.42 |
0.0K |
| 10:16 |
2,805.93 |
2,805.93 |
2,805.33 |
2,805.82 |
0.0K |
| 10:17 |
2,806.08 |
2,806.08 |
2,803.87 |
2,804.23 |
0.0K |
| 10:18 |
2,804.15 |
2,804.15 |
2,803.09 |
2,803.38 |
0.0K |
| 10:19 |
2,804.62 |
2,804.79 |
2,804.42 |
2,804.42 |
0.0K |
| 10:20 |
2,804.23 |
2,804.46 |
2,803.60 |
2,804.46 |
0.0K |
| 10:21 |
2,805.30 |
2,805.30 |
2,803.86 |
2,803.86 |
0.0K |
| 10:22 |
2,804.77 |
2,804.77 |
2,804.14 |
2,804.14 |
0.0K |
| 10:23 |
2,804.05 |
2,805.29 |
2,804.05 |
2,805.24 |
0.0K |
| 10:24 |
2,805.73 |
2,808.03 |
2,805.73 |
2,808.03 |
0.0K |
| 10:25 |
2,807.49 |
2,807.49 |
2,805.14 |
2,805.14 |
0.0K |
| 10:26 |
2,805.78 |
2,806.01 |
2,805.46 |
2,806.01 |
0.0K |
| 10:27 |
2,805.71 |
2,805.71 |
2,804.60 |
2,805.17 |
0.0K |
| 10:28 |
2,805.84 |
2,805.84 |
2,803.63 |
2,803.63 |
0.0K |
| 10:29 |
2,803.81 |
2,804.33 |
2,803.81 |
2,804.33 |
0.0K |
| 10:30 |
2,804.46 |
2,804.46 |
2,803.28 |
2,803.28 |
0.0K |
| 10:31 |
2,803.15 |
2,803.15 |
2,799.64 |
2,799.64 |
0.0K |
| 10:32 |
2,799.58 |
2,799.58 |
2,796.43 |
2,796.63 |
0.0K |
| 10:33 |
2,797.31 |
2,797.77 |
2,797.18 |
2,797.62 |
0.0K |
| 10:34 |
2,797.59 |
2,797.59 |
2,796.59 |
2,796.90 |
0.0K |
| 10:35 |
2,796.86 |
2,796.86 |
2,795.95 |
2,796.13 |
0.0K |
| 10:36 |
2,794.94 |
2,795.62 |
2,794.70 |
2,795.62 |
0.0K |
| 10:37 |
2,795.08 |
2,795.08 |
2,793.74 |
2,794.14 |
0.0K |
| 10:38 |
2,793.90 |
2,793.90 |
2,793.07 |
2,793.07 |
0.0K |
| 10:39 |
2,793.38 |
2,794.88 |
2,793.38 |
2,794.13 |
0.0K |
| 10:40 |
2,793.96 |
2,793.96 |
2,792.46 |
2,792.46 |
0.0K |
| 10:41 |
2,792.63 |
2,792.63 |
2,792.02 |
2,792.31 |
0.0K |
| 10:42 |
2,792.01 |
2,794.13 |
2,792.01 |
2,794.13 |
0.0K |
| 10:43 |
2,794.18 |
2,794.31 |
2,793.84 |
2,794.31 |
0.0K |
| 10:44 |
2,794.42 |
2,795.55 |
2,794.42 |
2,795.55 |
0.0K |
| 10:45 |
2,795.93 |
2,797.37 |
2,795.81 |
2,797.37 |
0.0K |
| 10:46 |
2,797.78 |
2,798.12 |
2,796.98 |
2,796.98 |
0.0K |
| 10:47 |
2,796.41 |
2,796.84 |
2,795.58 |
2,795.58 |
0.0K |
| 10:48 |
2,796.24 |
2,796.24 |
2,795.44 |
2,795.87 |
0.0K |
| 10:49 |
2,795.79 |
2,804.15 |
2,795.79 |
2,803.68 |
0.0K |
| 10:50 |
2,803.05 |
2,803.05 |
2,801.87 |
2,801.87 |
0.0K |
| 10:51 |
2,800.69 |
2,801.03 |
2,800.06 |
2,800.19 |
0.0K |
| 10:52 |
2,799.33 |
2,800.57 |
2,799.33 |
2,800.14 |
0.0K |
| 10:53 |
2,799.40 |
2,799.40 |
2,797.83 |
2,798.32 |
0.0K |
| 10:54 |
2,798.47 |
2,801.79 |
2,798.47 |
2,800.87 |
0.0K |
| 10:55 |
2,800.27 |
2,801.38 |
2,800.27 |
2,801.02 |
0.0K |
| 10:56 |
2,800.28 |
2,800.80 |
2,800.28 |
2,800.40 |
0.0K |
| 10:57 |
2,800.11 |
2,800.31 |
2,798.47 |
2,798.47 |
0.0K |
| 10:58 |
2,798.66 |
2,799.62 |
2,798.66 |
2,799.44 |
0.0K |
| 10:59 |
2,800.27 |
2,800.36 |
2,799.74 |
2,799.74 |
0.0K |
| 11:00 |
2,800.12 |
2,800.15 |
2,799.18 |
2,799.59 |
0.0K |
| 11:01 |
2,799.51 |
2,800.09 |
2,799.51 |
2,800.09 |
0.0K |
| 11:02 |
2,799.70 |
2,799.70 |
2,798.34 |
2,798.34 |
0.0K |
| 11:03 |
2,798.19 |
2,798.19 |
2,797.57 |
2,798.16 |
0.0K |
| 11:04 |
2,798.47 |
2,799.66 |
2,798.47 |
2,798.80 |
0.0K |
| 11:05 |
2,798.81 |
2,798.81 |
2,798.55 |
2,798.61 |
0.0K |
| 11:06 |
2,798.29 |
2,798.34 |
2,797.88 |
2,797.88 |
0.0K |
| 11:07 |
2,798.96 |
2,800.81 |
2,798.73 |
2,800.81 |
0.0K |
| 11:08 |
2,800.19 |
2,800.19 |
2,798.72 |
2,798.72 |
0.0K |
| 11:09 |
2,798.92 |
2,799.95 |
2,798.92 |
2,799.51 |
0.0K |
| 11:10 |
2,799.27 |
2,799.40 |
2,798.53 |
2,798.53 |
0.0K |
| 11:11 |
2,798.50 |
2,798.59 |
2,797.98 |
2,798.59 |
0.0K |
| 11:12 |
2,798.77 |
2,798.77 |
2,797.84 |
2,797.84 |
0.0K |
| 11:13 |
2,798.00 |
2,798.39 |
2,798.00 |
2,798.39 |
0.0K |
| 11:14 |
2,798.27 |
2,798.85 |
2,798.27 |
2,798.64 |
0.0K |
| 11:15 |
2,798.65 |
2,798.65 |
2,797.89 |
2,797.89 |
0.0K |
| 11:16 |
2,797.28 |
2,797.28 |
2,795.49 |
2,795.93 |
0.0K |
| 11:17 |
2,796.26 |
2,796.71 |
2,795.91 |
2,796.03 |
0.0K |
| 11:18 |
2,796.54 |
2,796.54 |
2,795.43 |
2,795.43 |
0.0K |
| 11:19 |
2,795.23 |
2,795.23 |
2,794.70 |
2,794.75 |
0.0K |
| 11:20 |
2,794.79 |
2,795.17 |
2,794.68 |
2,795.17 |
0.0K |
| 11:21 |
2,794.80 |
2,794.80 |
2,793.22 |
2,793.84 |
0.0K |
| 11:22 |
2,794.09 |
2,794.35 |
2,793.89 |
2,794.35 |
0.0K |
| 11:23 |
2,794.31 |
2,794.32 |
2,794.04 |
2,794.04 |
0.0K |
| 11:24 |
2,794.11 |
2,794.11 |
2,793.58 |
2,793.58 |
0.0K |
| 11:25 |
2,793.32 |
2,793.32 |
2,792.17 |
2,792.17 |
0.0K |
| 11:26 |
2,792.06 |
2,792.06 |
2,789.92 |
2,789.92 |
0.0K |
| 11:27 |
2,790.09 |
2,791.66 |
2,790.09 |
2,791.66 |
0.0K |
| 11:28 |
2,791.16 |
2,791.28 |
2,790.43 |
2,790.43 |
0.0K |
| 11:29 |
2,790.12 |
2,790.19 |
2,789.96 |
2,789.98 |
0.0K |
| 11:30 |
2,790.04 |
2,790.69 |
2,790.04 |
2,790.69 |
0.0K |
| 11:31 |
2,790.14 |
2,791.00 |
2,789.82 |
2,791.00 |
0.0K |
| 11:32 |
2,790.47 |
2,790.47 |
2,789.86 |
2,789.90 |
0.0K |
| 11:33 |
2,790.06 |
2,790.79 |
2,790.06 |
2,790.72 |
0.0K |
| 11:34 |
2,790.47 |
2,790.81 |
2,790.16 |
2,790.16 |
0.0K |
| 11:35 |
2,789.98 |
2,790.27 |
2,789.95 |
2,790.27 |
0.0K |
| 11:36 |
2,789.72 |
2,789.72 |
2,789.21 |
2,789.21 |
0.0K |
| 11:37 |
2,789.17 |
2,789.17 |
2,788.40 |
2,789.15 |
0.0K |
| 11:38 |
2,788.27 |
2,788.66 |
2,788.27 |
2,788.34 |
0.0K |
| 11:39 |
2,788.60 |
2,788.60 |
2,788.20 |
2,788.59 |
0.0K |
| 11:40 |
2,788.53 |
2,788.53 |
2,787.71 |
2,788.08 |
0.0K |
| 11:41 |
2,788.02 |
2,788.02 |
2,786.79 |
2,786.79 |
0.0K |
| 11:42 |
2,786.58 |
2,787.58 |
2,786.58 |
2,787.36 |
0.0K |
| 11:43 |
2,786.68 |
2,786.68 |
2,786.05 |
2,786.24 |
0.0K |
| 11:44 |
2,786.79 |
2,788.17 |
2,786.79 |
2,788.17 |
0.0K |
| 11:45 |
2,788.19 |
2,788.51 |
2,788.07 |
2,788.07 |
0.0K |
| 11:46 |
2,787.64 |
2,788.74 |
2,787.46 |
2,788.74 |
0.0K |
| 11:47 |
2,788.73 |
2,788.73 |
2,787.17 |
2,787.17 |
0.0K |
| 11:48 |
2,787.29 |
2,787.44 |
2,786.25 |
2,786.25 |
0.0K |
| 11:49 |
2,786.02 |
2,786.47 |
2,785.87 |
2,786.47 |
0.0K |
| 11:50 |
2,786.58 |
2,786.58 |
2,785.50 |
2,785.50 |
0.0K |
| 11:51 |
2,785.93 |
2,786.33 |
2,785.93 |
2,786.21 |
0.0K |
| 11:52 |
2,786.08 |
2,786.31 |
2,784.41 |
2,784.41 |
0.0K |
| 11:53 |
2,784.20 |
2,784.67 |
2,784.20 |
2,784.36 |
0.0K |
| 11:54 |
2,783.85 |
2,784.71 |
2,783.85 |
2,784.50 |
0.0K |
| 11:55 |
2,785.52 |
2,786.02 |
2,785.35 |
2,786.02 |
0.0K |
| 11:56 |
2,786.64 |
2,787.16 |
2,786.64 |
2,787.16 |
0.0K |
| 11:57 |
2,787.61 |
2,787.61 |
2,786.80 |
2,787.10 |
0.0K |
| 11:58 |
2,787.51 |
2,787.68 |
2,787.51 |
2,787.68 |
0.0K |
| 11:59 |
2,787.18 |
2,788.14 |
2,786.97 |
2,788.14 |
0.0K |
| 12:00 |
2,788.28 |
2,789.92 |
2,788.28 |
2,789.92 |
0.0K |
| 12:01 |
2,790.53 |
2,790.53 |
2,789.01 |
2,790.06 |
0.0K |
| 12:02 |
2,789.86 |
2,790.79 |
2,789.86 |
2,790.79 |
0.0K |
| 12:03 |
2,791.03 |
2,792.38 |
2,791.03 |
2,792.38 |
0.0K |
| 12:04 |
2,792.15 |
2,792.99 |
2,791.64 |
2,791.64 |
0.0K |
| 12:05 |
2,789.89 |
2,790.73 |
2,789.89 |
2,790.26 |
0.0K |
| 12:06 |
2,789.42 |
2,789.42 |
2,787.63 |
2,787.63 |
0.0K |
| 12:07 |
2,787.51 |
2,787.97 |
2,787.23 |
2,787.97 |
0.0K |
| 12:08 |
2,787.81 |
2,788.32 |
2,787.52 |
2,787.52 |
0.0K |
| 12:09 |
2,786.95 |
2,786.95 |
2,785.82 |
2,785.82 |
0.0K |
| 12:10 |
2,786.37 |
2,786.84 |
2,786.08 |
2,786.08 |
0.0K |
| 12:11 |
2,786.61 |
2,786.61 |
2,785.32 |
2,785.32 |
0.0K |
| 12:12 |
2,784.63 |
2,785.32 |
2,784.63 |
2,785.27 |
0.0K |
| 12:13 |
2,785.18 |
2,785.87 |
2,784.84 |
2,785.87 |
0.0K |
| 12:14 |
2,786.28 |
2,787.93 |
2,786.28 |
2,787.93 |
0.0K |
| 12:15 |
2,787.81 |
2,788.05 |
2,786.65 |
2,786.65 |
0.0K |
| 12:16 |
2,787.56 |
2,787.56 |
2,786.76 |
2,786.76 |
0.0K |
| 12:17 |
2,786.22 |
2,786.22 |
2,785.83 |
2,785.83 |
0.0K |
| 12:18 |
2,785.04 |
2,785.35 |
2,784.83 |
2,784.83 |
0.0K |
| 12:19 |
2,784.86 |
2,784.92 |
2,784.39 |
2,784.92 |
0.0K |
| 12:20 |
2,784.71 |
2,786.04 |
2,784.71 |
2,786.04 |
0.0K |
| 12:21 |
2,785.69 |
2,785.96 |
2,785.41 |
2,785.96 |
0.0K |
| 12:22 |
2,786.13 |
2,788.24 |
2,786.13 |
2,788.24 |
0.0K |
| 12:23 |
2,787.92 |
2,789.28 |
2,787.92 |
2,788.75 |
0.0K |
| 12:24 |
2,788.41 |
2,789.24 |
2,788.30 |
2,789.24 |
0.0K |
| 12:25 |
2,789.58 |
2,790.62 |
2,789.26 |
2,790.62 |
0.0K |
| 12:26 |
2,790.46 |
2,790.94 |
2,790.05 |
2,790.05 |
0.0K |
| 12:27 |
2,789.87 |
2,790.92 |
2,789.87 |
2,790.92 |
0.0K |
| 12:28 |
2,791.08 |
2,791.08 |
2,790.59 |
2,790.59 |
0.0K |
| 12:29 |
2,790.65 |
2,790.99 |
2,790.65 |
2,790.99 |
0.0K |
| 12:30 |
2,791.29 |
2,791.29 |
2,790.41 |
2,791.10 |
0.0K |
| 12:31 |
2,790.88 |
2,790.97 |
2,790.44 |
2,790.44 |
0.0K |
| 12:32 |
2,790.17 |
2,792.04 |
2,790.17 |
2,792.04 |
0.0K |
| 12:33 |
2,792.25 |
2,794.03 |
2,792.25 |
2,794.03 |
0.0K |
| 12:34 |
2,795.03 |
2,795.95 |
2,795.03 |
2,795.95 |
0.0K |
| 12:35 |
2,796.02 |
2,796.02 |
2,794.20 |
2,794.20 |
0.0K |
| 12:36 |
2,794.57 |
2,794.99 |
2,794.52 |
2,794.99 |
0.0K |
| 12:37 |
2,795.87 |
2,796.92 |
2,795.87 |
2,796.92 |
0.0K |
| 12:38 |
2,797.24 |
2,798.03 |
2,797.24 |
2,798.03 |
0.0K |
| 12:39 |
2,798.48 |
2,798.48 |
2,797.00 |
2,797.00 |
0.0K |
| 12:40 |
2,796.44 |
2,796.69 |
2,796.44 |
2,796.69 |
0.0K |
| 12:41 |
2,797.36 |
2,797.36 |
2,796.60 |
2,796.60 |
0.0K |
| 12:42 |
2,797.85 |
2,797.93 |
2,797.51 |
2,797.93 |
0.0K |
| 12:43 |
2,798.59 |
2,800.03 |
2,798.59 |
2,799.76 |
0.0K |
| 12:44 |
2,800.25 |
2,801.56 |
2,800.25 |
2,801.54 |
0.0K |
| 12:45 |
2,801.73 |
2,802.51 |
2,801.73 |
2,802.51 |
0.0K |
| 12:46 |
2,804.09 |
2,804.32 |
2,803.19 |
2,803.19 |
0.0K |
| 12:47 |
2,803.85 |
2,803.85 |
2,802.48 |
2,802.48 |
0.0K |
| 12:48 |
2,802.04 |
2,802.31 |
2,801.86 |
2,802.31 |
0.0K |
| 12:49 |
2,802.10 |
2,802.27 |
2,802.05 |
2,802.27 |
0.0K |
| 12:50 |
2,802.46 |
2,802.75 |
2,802.46 |
2,802.75 |
0.0K |
| 12:51 |
2,802.82 |
2,803.14 |
2,802.56 |
2,802.56 |
0.0K |
| 12:52 |
2,803.41 |
2,804.43 |
2,803.38 |
2,804.43 |
0.0K |
| 12:53 |
2,804.76 |
2,806.06 |
2,804.76 |
2,806.06 |
0.0K |
| 12:54 |
2,805.78 |
2,806.10 |
2,805.61 |
2,806.10 |
0.0K |
| 12:55 |
2,806.90 |
2,807.38 |
2,806.54 |
2,806.54 |
0.0K |
| 12:56 |
2,805.73 |
2,806.08 |
2,804.77 |
2,804.77 |
0.0K |
| 12:57 |
2,804.05 |
2,804.05 |
2,802.29 |
2,802.29 |
0.0K |
| 12:58 |
2,801.95 |
2,801.95 |
2,798.31 |
2,798.31 |
0.0K |
| 12:59 |
2,797.58 |
2,799.39 |
2,797.58 |
2,799.39 |
0.0K |
| 13:00 |
2,798.91 |
2,799.81 |
2,798.64 |
2,799.81 |
0.0K |
| 13:01 |
2,799.35 |
2,801.02 |
2,799.35 |
2,801.02 |
0.0K |
| 13:02 |
2,800.59 |
2,802.55 |
2,800.59 |
2,802.55 |
0.0K |
| 13:03 |
2,802.48 |
2,804.34 |
2,802.48 |
2,804.34 |
0.0K |
| 13:04 |
2,804.08 |
2,806.72 |
2,804.08 |
2,806.72 |
0.0K |
| 13:05 |
2,806.76 |
2,809.25 |
2,806.76 |
2,809.25 |
0.0K |
| 13:06 |
2,810.09 |
2,810.09 |
2,808.34 |
2,808.34 |
0.0K |
| 13:07 |
2,809.15 |
2,809.64 |
2,809.15 |
2,809.64 |
0.0K |
| 13:08 |
2,808.94 |
2,810.11 |
2,808.94 |
2,809.82 |
0.0K |
| 13:09 |
2,810.20 |
2,810.20 |
2,807.08 |
2,807.08 |
0.0K |
| 13:10 |
2,807.20 |
2,807.88 |
2,807.20 |
2,807.88 |
0.0K |
| 13:11 |
2,808.08 |
2,808.08 |
2,805.14 |
2,805.14 |
0.0K |
| 13:12 |
2,805.45 |
2,807.29 |
2,805.45 |
2,807.29 |
0.0K |
| 13:13 |
2,807.79 |
2,808.04 |
2,807.60 |
2,808.04 |
0.0K |
| 13:14 |
2,807.87 |
2,808.42 |
2,807.87 |
2,808.34 |
0.0K |
| 13:15 |
2,808.99 |
2,808.99 |
2,808.53 |
2,808.53 |
0.0K |
| 13:16 |
2,808.83 |
2,808.89 |
2,808.41 |
2,808.41 |
0.0K |
| 13:17 |
2,808.77 |
2,809.35 |
2,808.36 |
2,808.36 |
0.0K |
| 13:18 |
2,808.53 |
2,809.48 |
2,808.53 |
2,808.72 |
0.0K |
| 13:19 |
2,809.50 |
2,809.50 |
2,808.83 |
2,809.48 |
0.0K |
| 13:20 |
2,809.79 |
2,810.83 |
2,809.79 |
2,810.83 |
0.0K |
| 13:21 |
2,811.40 |
2,811.40 |
2,809.83 |
2,810.05 |
0.0K |
| 13:22 |
2,809.44 |
2,809.44 |
2,808.40 |
2,809.20 |
0.0K |
| 13:23 |
2,808.95 |
2,808.95 |
2,808.68 |
2,808.68 |
0.0K |
| 13:24 |
2,808.23 |
2,808.23 |
2,806.50 |
2,807.00 |
0.0K |
| 13:25 |
2,806.84 |
2,807.29 |
2,806.83 |
2,807.25 |
0.0K |
| 13:26 |
2,806.33 |
2,806.47 |
2,805.62 |
2,805.62 |
0.0K |
| 13:27 |
2,806.16 |
2,807.35 |
2,806.16 |
2,807.35 |
0.0K |
| 13:28 |
2,807.06 |
2,807.29 |
2,806.93 |
2,807.29 |
0.0K |
| 13:29 |
2,807.08 |
2,807.17 |
2,806.84 |
2,806.84 |
0.0K |
| 13:30 |
2,805.93 |
2,806.83 |
2,805.90 |
2,806.83 |
0.0K |
| 13:31 |
2,807.21 |
2,807.21 |
2,805.89 |
2,805.89 |
0.0K |
| 13:32 |
2,805.78 |
2,807.64 |
2,805.78 |
2,807.64 |
0.0K |
| 13:33 |
2,807.44 |
2,807.74 |
2,806.71 |
2,806.71 |
0.0K |
| 13:34 |
2,807.08 |
2,807.51 |
2,807.08 |
2,807.51 |
0.0K |
| 13:35 |
2,807.43 |
2,807.62 |
2,806.95 |
2,807.62 |
0.0K |
| 13:36 |
2,807.55 |
2,808.00 |
2,807.55 |
2,808.00 |
0.0K |
| 13:37 |
2,808.36 |
2,810.25 |
2,808.36 |
2,810.25 |
0.0K |
| 13:38 |
2,811.10 |
2,811.36 |
2,810.58 |
2,810.58 |
0.0K |
| 13:39 |
2,811.36 |
2,812.29 |
2,811.36 |
2,812.29 |
0.0K |
| 13:40 |
2,812.21 |
2,812.69 |
2,812.21 |
2,812.39 |
0.0K |
| 13:41 |
2,812.59 |
2,813.17 |
2,812.16 |
2,813.17 |
0.0K |
| 13:42 |
2,812.32 |
2,812.59 |
2,811.74 |
2,811.74 |
0.0K |
| 13:43 |
2,811.16 |
2,811.65 |
2,811.13 |
2,811.13 |
0.0K |
| 13:44 |
2,809.61 |
2,810.65 |
2,809.61 |
2,810.65 |
0.0K |
| 13:45 |
2,811.04 |
2,811.21 |
2,810.82 |
2,811.06 |
0.0K |
| 13:46 |
2,811.20 |
2,811.53 |
2,811.20 |
2,811.41 |
0.0K |
| 13:47 |
2,811.48 |
2,812.23 |
2,811.48 |
2,812.23 |
0.0K |
| 13:48 |
2,813.07 |
2,813.07 |
2,812.64 |
2,812.72 |
0.0K |
| 13:49 |
2,813.10 |
2,813.10 |
2,811.80 |
2,811.80 |
0.0K |
| 13:50 |
2,811.79 |
2,812.13 |
2,811.18 |
2,812.13 |
0.0K |
| 13:51 |
2,812.53 |
2,812.62 |
2,812.14 |
2,812.14 |
0.0K |
| 13:52 |
2,812.40 |
2,813.58 |
2,812.40 |
2,813.34 |
0.0K |
| 13:53 |
2,813.25 |
2,813.68 |
2,813.19 |
2,813.65 |
0.0K |
| 13:54 |
2,814.23 |
2,814.23 |
2,814.12 |
2,814.12 |
0.0K |
| 13:55 |
2,813.97 |
2,813.99 |
2,813.90 |
2,813.99 |
0.0K |
| 13:56 |
2,813.67 |
2,814.17 |
2,813.67 |
2,814.09 |
0.0K |
| 13:57 |
2,813.70 |
2,813.70 |
2,812.64 |
2,813.21 |
0.0K |
| 13:58 |
2,813.36 |
2,814.15 |
2,813.36 |
2,814.15 |
0.0K |
| 13:59 |
2,814.28 |
2,814.47 |
2,814.28 |
2,814.32 |
0.0K |
| 14:00 |
2,814.30 |
2,814.87 |
2,814.11 |
2,814.87 |
0.0K |
| 14:01 |
2,815.10 |
2,815.88 |
2,815.10 |
2,815.88 |
0.0K |
| 14:02 |
2,815.91 |
2,816.27 |
2,815.88 |
2,816.27 |
0.0K |
| 14:03 |
2,816.86 |
2,816.86 |
2,815.77 |
2,815.77 |
0.0K |
| 14:04 |
2,815.62 |
2,815.62 |
2,815.02 |
2,815.47 |
0.0K |
| 14:05 |
2,815.33 |
2,815.33 |
2,815.12 |
2,815.12 |
0.0K |
| 14:06 |
2,814.43 |
2,814.43 |
2,813.09 |
2,813.09 |
0.0K |
| 14:07 |
2,812.74 |
2,812.74 |
2,811.81 |
2,811.81 |
0.0K |
| 14:08 |
2,811.35 |
2,811.90 |
2,811.35 |
2,811.90 |
0.0K |
| 14:09 |
2,811.97 |
2,811.97 |
2,811.01 |
2,811.01 |
0.0K |
| 14:10 |
2,811.05 |
2,811.84 |
2,811.05 |
2,811.84 |
0.0K |
| 14:11 |
2,812.22 |
2,813.12 |
2,812.22 |
2,813.12 |
0.0K |
| 14:12 |
2,812.84 |
2,813.16 |
2,812.59 |
2,813.16 |
0.0K |
| 14:13 |
2,812.27 |
2,814.07 |
2,812.27 |
2,813.92 |
0.0K |
| 14:14 |
2,813.26 |
2,813.65 |
2,812.80 |
2,812.80 |
0.0K |
| 14:15 |
2,813.36 |
2,813.78 |
2,813.36 |
2,813.69 |
0.0K |
| 14:16 |
2,813.97 |
2,814.74 |
2,813.97 |
2,814.67 |
0.0K |
| 14:17 |
2,814.80 |
2,815.34 |
2,814.17 |
2,814.17 |
0.0K |
| 14:18 |
2,814.35 |
2,814.67 |
2,814.35 |
2,814.67 |
0.0K |
| 14:19 |
2,815.10 |
2,816.27 |
2,815.10 |
2,816.27 |
0.0K |
| 14:20 |
2,816.19 |
2,817.23 |
2,816.19 |
2,817.22 |
0.0K |
| 14:21 |
2,817.25 |
2,817.27 |
2,817.14 |
2,817.14 |
0.0K |
| 14:22 |
2,817.20 |
2,818.47 |
2,817.20 |
2,818.47 |
0.0K |
| 14:23 |
2,819.08 |
2,820.28 |
2,819.08 |
2,820.28 |
0.0K |
| 14:24 |
2,820.37 |
2,820.37 |
2,819.65 |
2,819.98 |
0.0K |
| 14:25 |
2,820.09 |
2,820.09 |
2,819.30 |
2,819.30 |
0.0K |
| 14:26 |
2,819.02 |
2,819.02 |
2,816.71 |
2,816.71 |
0.0K |
| 14:27 |
2,817.15 |
2,817.58 |
2,816.67 |
2,817.58 |
0.0K |
| 14:28 |
2,817.80 |
2,817.80 |
2,816.79 |
2,816.79 |
0.0K |
| 14:29 |
2,817.15 |
2,818.59 |
2,817.15 |
2,818.59 |
0.0K |
| 14:30 |
2,818.41 |
2,818.65 |
2,818.18 |
2,818.65 |
0.0K |
| 14:31 |
2,818.68 |
2,819.23 |
2,818.46 |
2,818.46 |
0.0K |
| 14:32 |
2,818.78 |
2,819.86 |
2,818.78 |
2,819.86 |
0.0K |
| 14:33 |
2,819.50 |
2,819.50 |
2,818.17 |
2,818.17 |
0.0K |
| 14:34 |
2,818.31 |
2,818.31 |
2,817.57 |
2,817.88 |
0.0K |
| 14:35 |
2,818.04 |
2,818.50 |
2,818.04 |
2,818.30 |
0.0K |
| 14:36 |
2,818.00 |
2,818.00 |
2,816.37 |
2,816.52 |
0.0K |
| 14:37 |
2,816.90 |
2,817.96 |
2,816.90 |
2,817.96 |
0.0K |
| 14:38 |
2,818.03 |
2,819.16 |
2,818.03 |
2,819.16 |
0.0K |
| 14:39 |
2,819.40 |
2,819.40 |
2,818.09 |
2,818.09 |
0.0K |
| 14:40 |
2,818.23 |
2,818.40 |
2,817.80 |
2,818.36 |
0.0K |
| 14:41 |
2,818.57 |
2,818.57 |
2,818.15 |
2,818.56 |
0.0K |
| 14:42 |
2,818.38 |
2,818.71 |
2,817.35 |
2,817.35 |
0.0K |
| 14:43 |
2,817.52 |
2,817.52 |
2,816.66 |
2,816.66 |
0.0K |
| 14:44 |
2,815.90 |
2,815.90 |
2,815.33 |
2,815.55 |
0.0K |
| 14:45 |
2,815.23 |
2,815.23 |
2,813.41 |
2,813.41 |
0.0K |
| 14:46 |
2,813.94 |
2,814.78 |
2,813.94 |
2,814.78 |
0.0K |
| 14:47 |
2,814.85 |
2,814.85 |
2,814.12 |
2,814.12 |
0.0K |
| 14:48 |
2,814.39 |
2,814.39 |
2,814.11 |
2,814.11 |
0.0K |
| 14:49 |
2,814.06 |
2,814.31 |
2,814.04 |
2,814.04 |
0.0K |
| 14:50 |
2,813.39 |
2,813.39 |
2,812.70 |
2,813.11 |
0.0K |
| 14:51 |
2,813.78 |
2,814.21 |
2,813.78 |
2,813.89 |
0.0K |
| 14:52 |
2,813.97 |
2,814.36 |
2,813.97 |
2,814.01 |
0.0K |
| 14:53 |
2,813.84 |
2,814.42 |
2,813.84 |
2,813.97 |
0.0K |
| 14:54 |
2,814.31 |
2,814.31 |
2,813.63 |
2,813.99 |
0.0K |
| 14:55 |
2,814.05 |
2,814.68 |
2,814.05 |
2,814.68 |
0.0K |
| 14:56 |
2,814.37 |
2,814.87 |
2,814.37 |
2,814.87 |
0.0K |
| 14:57 |
2,814.35 |
2,815.15 |
2,814.35 |
2,815.15 |
0.0K |
| 14:58 |
2,815.34 |
2,815.40 |
2,814.65 |
2,814.81 |
0.0K |
| 14:59 |
2,814.63 |
2,814.63 |
2,813.61 |
2,813.61 |
0.0K |
| 15:00 |
2,813.94 |
2,813.94 |
2,813.39 |
2,813.39 |
0.0K |
| 15:01 |
2,812.92 |
2,814.21 |
2,812.92 |
2,814.21 |
0.0K |
| 15:02 |
2,813.85 |
2,814.29 |
2,813.69 |
2,814.25 |
0.0K |
| 15:03 |
2,814.01 |
2,814.01 |
2,813.17 |
2,813.22 |
0.0K |
| 15:04 |
2,813.27 |
2,814.09 |
2,813.27 |
2,813.73 |
0.0K |
| 15:05 |
2,813.70 |
2,814.49 |
2,813.70 |
2,814.49 |
0.0K |
| 15:06 |
2,814.25 |
2,814.77 |
2,814.25 |
2,814.63 |
0.0K |
| 15:07 |
2,815.15 |
2,815.39 |
2,815.15 |
2,815.27 |
0.0K |
| 15:08 |
2,815.43 |
2,817.02 |
2,815.43 |
2,817.02 |
0.0K |
| 15:09 |
2,817.12 |
2,817.59 |
2,817.12 |
2,817.59 |
0.0K |
| 15:10 |
2,817.76 |
2,817.76 |
2,817.25 |
2,817.73 |
0.0K |
| 15:11 |
2,817.63 |
2,818.55 |
2,817.48 |
2,818.55 |
0.0K |
| 15:12 |
2,818.00 |
2,818.02 |
2,817.88 |
2,817.88 |
0.0K |
| 15:13 |
2,818.22 |
2,818.22 |
2,816.89 |
2,816.89 |
0.0K |
| 15:14 |
2,816.69 |
2,816.72 |
2,816.26 |
2,816.26 |
0.0K |
| 15:15 |
2,816.36 |
2,816.36 |
2,813.72 |
2,813.72 |
0.0K |
| 15:16 |
2,813.38 |
2,815.17 |
2,813.38 |
2,815.17 |
0.0K |
| 15:17 |
2,815.32 |
2,815.32 |
2,814.56 |
2,814.95 |
0.0K |
| 15:18 |
2,815.30 |
2,816.41 |
2,815.20 |
2,816.41 |
0.0K |
| 15:19 |
2,816.73 |
2,818.36 |
2,816.73 |
2,818.22 |
0.0K |
| 15:20 |
2,817.98 |
2,817.98 |
2,816.46 |
2,816.82 |
0.0K |
| 15:21 |
2,816.24 |
2,816.43 |
2,815.89 |
2,815.89 |
0.0K |
| 15:22 |
2,816.36 |
2,816.36 |
2,814.95 |
2,814.95 |
0.0K |
| 15:23 |
2,815.31 |
2,815.64 |
2,815.31 |
2,815.64 |
0.0K |
| 15:24 |
2,815.53 |
2,815.53 |
2,814.83 |
2,814.83 |
0.0K |
| 15:25 |
2,815.29 |
2,815.68 |
2,815.29 |
2,815.68 |
0.0K |
| 15:26 |
2,815.34 |
2,815.97 |
2,815.34 |
2,815.97 |
0.0K |
| 15:27 |
2,816.04 |
2,816.26 |
2,816.04 |
2,816.20 |
0.0K |
| 15:28 |
2,816.51 |
2,816.51 |
2,815.87 |
2,815.87 |
0.0K |
| 15:29 |
2,816.17 |
2,817.11 |
2,816.17 |
2,817.11 |
0.0K |
| 15:30 |
2,816.57 |
2,816.57 |
2,816.24 |
2,816.43 |
0.0K |
| 15:31 |
2,817.36 |
2,817.36 |
2,816.42 |
2,816.42 |
0.0K |
| 15:32 |
2,816.50 |
2,816.50 |
2,815.61 |
2,815.61 |
0.0K |
| 15:33 |
2,814.85 |
2,815.72 |
2,814.85 |
2,815.43 |
0.0K |
| 15:34 |
2,815.52 |
2,816.57 |
2,815.52 |
2,816.57 |
0.0K |
| 15:35 |
2,816.57 |
2,816.57 |
2,815.59 |
2,815.59 |
0.0K |
| 15:36 |
2,815.35 |
2,815.35 |
2,813.98 |
2,813.98 |
0.0K |
| 15:37 |
2,813.85 |
2,814.16 |
2,812.86 |
2,812.86 |
0.0K |
| 15:38 |
2,811.74 |
2,812.24 |
2,811.25 |
2,811.25 |
0.0K |
| 15:39 |
2,810.10 |
2,810.56 |
2,809.55 |
2,810.56 |
0.0K |
| 15:40 |
2,810.54 |
2,810.54 |
2,808.71 |
2,809.12 |
0.0K |
| 15:41 |
2,808.82 |
2,808.96 |
2,808.53 |
2,808.79 |
0.0K |
| 15:42 |
2,809.12 |
2,809.33 |
2,808.07 |
2,809.33 |
0.0K |
| 15:43 |
2,809.60 |
2,811.83 |
2,809.60 |
2,811.83 |
0.0K |
| 15:44 |
2,811.55 |
2,812.66 |
2,811.55 |
2,812.66 |
0.0K |
| 15:45 |
2,812.38 |
2,813.37 |
2,812.38 |
2,813.37 |
0.0K |
| 15:46 |
2,813.30 |
2,814.04 |
2,813.30 |
2,813.66 |
0.0K |
| 15:47 |
2,813.17 |
2,814.10 |
2,813.17 |
2,814.10 |
0.0K |
| 15:48 |
2,814.19 |
2,815.21 |
2,814.19 |
2,815.21 |
0.0K |
| 15:49 |
2,815.58 |
2,816.44 |
2,815.58 |
2,816.44 |
0.0K |
| 15:50 |
2,816.36 |
2,816.36 |
2,814.03 |
2,814.03 |
0.0K |
| 15:51 |
2,814.49 |
2,814.57 |
2,814.35 |
2,814.35 |
0.0K |
| 15:52 |
2,813.89 |
2,815.45 |
2,813.89 |
2,814.99 |
0.0K |
| 15:53 |
2,814.82 |
2,814.82 |
2,813.41 |
2,813.81 |
0.0K |
| 15:54 |
2,813.74 |
2,816.51 |
2,813.74 |
2,816.51 |
0.0K |
| 15:55 |
2,817.95 |
2,820.27 |
2,817.95 |
2,819.95 |
0.0K |
| 15:56 |
2,819.34 |
2,819.34 |
2,818.00 |
2,818.06 |
0.0K |
| 15:57 |
2,817.80 |
2,818.05 |
2,817.69 |
2,817.76 |
0.0K |
| 15:58 |
2,817.82 |
2,817.85 |
2,817.43 |
2,817.43 |
0.0K |
| 15:59 |
2,818.15 |
2,818.15 |
2,817.09 |
2,817.09 |
0.0K |
| 16:00 |
2,816.21 |
2,816.56 |
2,816.21 |
2,816.41 |
0.0K |
| 16:01 |
2,816.47 |
2,816.54 |
2,816.47 |
2,816.54 |
0.0K |
| 16:02 |
2,816.54 |
2,816.55 |
2,816.48 |
2,816.48 |
0.0K |
| 16:03 |
2,816.49 |
2,816.49 |
2,816.32 |
2,816.32 |
0.0K |
| 16:04 |
2,816.32 |
2,816.45 |
2,816.16 |
2,816.45 |
0.0K |
| 16:05 |
2,816.48 |
2,816.59 |
2,816.48 |
2,816.59 |
0.0K |
| 16:06 |
2,816.56 |
2,816.57 |
2,816.56 |
2,816.57 |
0.0K |
| 16:07 |
2,816.57 |
2,816.66 |
2,816.52 |
2,816.65 |
0.0K |
| 16:08 |
2,816.62 |
2,816.69 |
2,816.58 |
2,816.69 |
0.0K |
| 16:09 |
2,816.75 |
2,816.77 |
2,816.58 |
2,816.58 |
0.0K |
| 16:10 |
2,816.66 |
2,816.87 |
2,816.66 |
2,816.86 |
0.0K |
| 16:11 |
2,816.84 |
2,816.94 |
2,816.84 |
2,816.93 |
0.0K |
| 16:12 |
2,816.76 |
2,816.88 |
2,816.76 |
2,816.88 |
0.0K |
| 16:13 |
2,816.84 |
2,816.95 |
2,816.83 |
2,816.93 |
0.0K |
| 16:14 |
2,816.97 |
2,816.97 |
2,816.87 |
2,816.91 |
0.0K |
| 16:15 |
2,816.89 |
2,816.89 |
2,816.89 |
2,816.89 |
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
|