| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,765.67 |
2,766.79 |
2,765.67 |
2,766.42 |
0.0K |
| 09:32 |
2,765.15 |
2,766.05 |
2,763.48 |
2,764.52 |
0.0K |
| 09:33 |
2,763.45 |
2,763.45 |
2,762.34 |
2,762.70 |
0.0K |
| 09:34 |
2,763.64 |
2,763.78 |
2,762.81 |
2,762.81 |
0.0K |
| 09:35 |
2,763.14 |
2,763.14 |
2,762.14 |
2,762.31 |
0.0K |
| 09:36 |
2,762.04 |
2,764.42 |
2,762.04 |
2,764.42 |
0.0K |
| 09:37 |
2,764.57 |
2,767.82 |
2,764.57 |
2,767.82 |
0.0K |
| 09:38 |
2,768.50 |
2,768.64 |
2,766.64 |
2,766.64 |
0.0K |
| 09:39 |
2,767.13 |
2,769.08 |
2,767.13 |
2,769.08 |
0.0K |
| 09:40 |
2,769.24 |
2,769.41 |
2,768.15 |
2,768.15 |
0.0K |
| 09:41 |
2,768.80 |
2,768.80 |
2,766.72 |
2,766.72 |
0.0K |
| 09:42 |
2,765.21 |
2,767.16 |
2,765.21 |
2,767.16 |
0.0K |
| 09:43 |
2,767.85 |
2,769.48 |
2,767.85 |
2,769.48 |
0.0K |
| 09:44 |
2,768.93 |
2,770.15 |
2,768.88 |
2,770.15 |
0.0K |
| 09:45 |
2,769.88 |
2,769.88 |
2,767.31 |
2,767.31 |
0.0K |
| 09:46 |
2,767.21 |
2,767.85 |
2,767.21 |
2,767.85 |
0.0K |
| 09:47 |
2,768.09 |
2,769.14 |
2,767.61 |
2,768.76 |
0.0K |
| 09:48 |
2,769.77 |
2,772.02 |
2,769.77 |
2,772.02 |
0.0K |
| 09:49 |
2,772.18 |
2,772.67 |
2,771.83 |
2,772.67 |
0.0K |
| 09:50 |
2,772.51 |
2,773.01 |
2,772.05 |
2,772.05 |
0.0K |
| 09:51 |
2,771.99 |
2,772.58 |
2,770.29 |
2,770.29 |
0.0K |
| 09:52 |
2,770.91 |
2,772.27 |
2,770.11 |
2,770.11 |
0.0K |
| 09:53 |
2,770.41 |
2,770.41 |
2,768.23 |
2,768.23 |
0.0K |
| 09:54 |
2,768.16 |
2,768.16 |
2,766.09 |
2,766.09 |
0.0K |
| 09:55 |
2,766.75 |
2,766.89 |
2,766.06 |
2,766.06 |
0.0K |
| 09:56 |
2,766.65 |
2,767.25 |
2,766.29 |
2,767.18 |
0.0K |
| 09:57 |
2,766.76 |
2,766.83 |
2,766.04 |
2,766.04 |
0.0K |
| 09:58 |
2,766.31 |
2,767.90 |
2,766.31 |
2,767.90 |
0.0K |
| 09:59 |
2,767.30 |
2,767.42 |
2,766.95 |
2,766.95 |
0.0K |
| 10:00 |
2,766.73 |
2,769.19 |
2,764.27 |
2,769.19 |
0.0K |
| 10:01 |
2,771.06 |
2,773.44 |
2,770.35 |
2,770.35 |
0.0K |
| 10:02 |
2,769.96 |
2,769.96 |
2,764.29 |
2,764.29 |
0.0K |
| 10:03 |
2,763.37 |
2,763.37 |
2,760.44 |
2,760.44 |
0.0K |
| 10:04 |
2,760.55 |
2,760.55 |
2,756.49 |
2,756.49 |
0.0K |
| 10:05 |
2,757.04 |
2,758.66 |
2,757.04 |
2,758.58 |
0.0K |
| 10:06 |
2,758.75 |
2,763.51 |
2,758.75 |
2,763.51 |
0.0K |
| 10:07 |
2,763.59 |
2,763.81 |
2,763.04 |
2,763.04 |
0.0K |
| 10:08 |
2,763.03 |
2,763.81 |
2,762.72 |
2,763.58 |
0.0K |
| 10:09 |
2,763.27 |
2,766.67 |
2,763.27 |
2,766.67 |
0.0K |
| 10:10 |
2,766.95 |
2,766.95 |
2,766.04 |
2,766.61 |
0.0K |
| 10:11 |
2,766.00 |
2,766.00 |
2,764.09 |
2,764.09 |
0.0K |
| 10:12 |
2,763.63 |
2,763.63 |
2,762.15 |
2,763.02 |
0.0K |
| 10:13 |
2,761.80 |
2,762.77 |
2,761.80 |
2,762.58 |
0.0K |
| 10:14 |
2,762.44 |
2,762.65 |
2,760.97 |
2,760.97 |
0.0K |
| 10:15 |
2,760.79 |
2,761.35 |
2,760.42 |
2,761.35 |
0.0K |
| 10:16 |
2,762.00 |
2,762.83 |
2,761.14 |
2,761.14 |
0.0K |
| 10:17 |
2,760.15 |
2,760.15 |
2,758.20 |
2,758.20 |
0.0K |
| 10:18 |
2,758.15 |
2,758.99 |
2,758.15 |
2,758.88 |
0.0K |
| 10:19 |
2,759.07 |
2,762.10 |
2,759.07 |
2,762.10 |
0.0K |
| 10:20 |
2,761.39 |
2,761.88 |
2,761.20 |
2,761.71 |
0.0K |
| 10:21 |
2,761.61 |
2,761.83 |
2,760.37 |
2,760.37 |
0.0K |
| 10:22 |
2,760.92 |
2,760.92 |
2,758.78 |
2,758.78 |
0.0K |
| 10:23 |
2,758.05 |
2,758.05 |
2,757.35 |
2,757.50 |
0.0K |
| 10:24 |
2,757.69 |
2,757.69 |
2,755.71 |
2,755.71 |
0.0K |
| 10:25 |
2,756.80 |
2,756.80 |
2,755.58 |
2,755.58 |
0.0K |
| 10:26 |
2,754.90 |
2,755.33 |
2,754.87 |
2,754.87 |
0.0K |
| 10:27 |
2,754.71 |
2,754.71 |
2,753.54 |
2,753.54 |
0.0K |
| 10:28 |
2,753.30 |
2,753.30 |
2,752.63 |
2,752.90 |
0.0K |
| 10:29 |
2,753.22 |
2,754.01 |
2,753.22 |
2,753.78 |
0.0K |
| 10:30 |
2,753.10 |
2,756.83 |
2,753.10 |
2,755.53 |
0.0K |
| 10:31 |
2,755.18 |
2,756.53 |
2,755.18 |
2,756.37 |
0.0K |
| 10:32 |
2,755.58 |
2,755.58 |
2,755.01 |
2,755.43 |
0.0K |
| 10:33 |
2,754.83 |
2,754.83 |
2,754.23 |
2,754.44 |
0.0K |
| 10:34 |
2,754.78 |
2,754.78 |
2,753.42 |
2,753.42 |
0.0K |
| 10:35 |
2,753.30 |
2,753.52 |
2,752.96 |
2,753.29 |
0.0K |
| 10:36 |
2,753.07 |
2,753.92 |
2,753.07 |
2,753.18 |
0.0K |
| 10:37 |
2,753.04 |
2,753.04 |
2,750.17 |
2,750.17 |
0.0K |
| 10:38 |
2,750.27 |
2,750.27 |
2,748.61 |
2,748.94 |
0.0K |
| 10:39 |
2,748.97 |
2,749.66 |
2,748.07 |
2,748.07 |
0.0K |
| 10:40 |
2,748.54 |
2,749.85 |
2,748.54 |
2,749.19 |
0.0K |
| 10:41 |
2,749.15 |
2,749.15 |
2,746.83 |
2,746.83 |
0.0K |
| 10:42 |
2,746.99 |
2,747.28 |
2,746.99 |
2,747.16 |
0.0K |
| 10:43 |
2,747.48 |
2,749.51 |
2,747.48 |
2,749.51 |
0.0K |
| 10:44 |
2,750.73 |
2,752.18 |
2,750.73 |
2,751.18 |
0.0K |
| 10:45 |
2,751.15 |
2,751.97 |
2,751.06 |
2,751.97 |
0.0K |
| 10:46 |
2,752.57 |
2,753.22 |
2,752.06 |
2,752.86 |
0.0K |
| 10:47 |
2,752.46 |
2,752.46 |
2,751.34 |
2,751.34 |
0.0K |
| 10:48 |
2,751.74 |
2,751.74 |
2,750.47 |
2,750.47 |
0.0K |
| 10:49 |
2,750.30 |
2,750.30 |
2,748.87 |
2,749.18 |
0.0K |
| 10:50 |
2,749.46 |
2,750.74 |
2,749.46 |
2,750.74 |
0.0K |
| 10:51 |
2,751.28 |
2,751.60 |
2,751.28 |
2,751.60 |
0.0K |
| 10:52 |
2,752.16 |
2,753.66 |
2,751.37 |
2,753.66 |
0.0K |
| 10:53 |
2,754.48 |
2,755.41 |
2,754.48 |
2,755.05 |
0.0K |
| 10:54 |
2,755.61 |
2,757.16 |
2,755.61 |
2,757.16 |
0.0K |
| 10:55 |
2,757.27 |
2,757.27 |
2,755.17 |
2,755.40 |
0.0K |
| 10:56 |
2,754.88 |
2,754.88 |
2,753.99 |
2,753.99 |
0.0K |
| 10:57 |
2,754.18 |
2,754.18 |
2,753.21 |
2,753.21 |
0.0K |
| 10:58 |
2,753.03 |
2,753.03 |
2,752.19 |
2,752.19 |
0.0K |
| 10:59 |
2,751.43 |
2,751.43 |
2,749.63 |
2,749.63 |
0.0K |
| 11:00 |
2,750.01 |
2,750.01 |
2,747.72 |
2,748.34 |
0.0K |
| 11:01 |
2,748.76 |
2,752.82 |
2,748.76 |
2,752.82 |
0.0K |
| 11:02 |
2,752.20 |
2,752.20 |
2,750.61 |
2,750.61 |
0.0K |
| 11:03 |
2,750.82 |
2,751.44 |
2,750.74 |
2,750.74 |
0.0K |
| 11:04 |
2,750.76 |
2,750.76 |
2,749.61 |
2,749.93 |
0.0K |
| 11:05 |
2,750.07 |
2,752.37 |
2,750.07 |
2,752.37 |
0.0K |
| 11:06 |
2,753.24 |
2,754.43 |
2,753.24 |
2,754.43 |
0.0K |
| 11:07 |
2,754.36 |
2,758.68 |
2,754.36 |
2,758.68 |
0.0K |
| 11:08 |
2,758.83 |
2,758.83 |
2,757.28 |
2,757.29 |
0.0K |
| 11:09 |
2,757.18 |
2,760.84 |
2,757.18 |
2,760.84 |
0.0K |
| 11:10 |
2,760.74 |
2,761.37 |
2,759.95 |
2,759.95 |
0.0K |
| 11:11 |
2,759.11 |
2,759.43 |
2,759.11 |
2,759.22 |
0.0K |
| 11:12 |
2,759.40 |
2,763.15 |
2,759.40 |
2,763.05 |
0.0K |
| 11:13 |
2,762.40 |
2,762.40 |
2,760.96 |
2,761.28 |
0.0K |
| 11:14 |
2,761.38 |
2,761.38 |
2,760.52 |
2,760.52 |
0.0K |
| 11:15 |
2,760.55 |
2,762.57 |
2,760.55 |
2,762.02 |
0.0K |
| 11:16 |
2,762.18 |
2,762.18 |
2,760.78 |
2,760.78 |
0.0K |
| 11:17 |
2,761.05 |
2,762.57 |
2,761.05 |
2,762.57 |
0.0K |
| 11:18 |
2,762.73 |
2,762.73 |
2,761.43 |
2,761.43 |
0.0K |
| 11:19 |
2,761.69 |
2,762.10 |
2,761.33 |
2,761.83 |
0.0K |
| 11:20 |
2,762.19 |
2,762.19 |
2,761.78 |
2,761.78 |
0.0K |
| 11:21 |
2,761.66 |
2,762.57 |
2,761.49 |
2,762.28 |
0.0K |
| 11:22 |
2,761.94 |
2,761.94 |
2,759.38 |
2,759.38 |
0.0K |
| 11:23 |
2,760.84 |
2,760.84 |
2,758.73 |
2,758.73 |
0.0K |
| 11:24 |
2,758.36 |
2,758.54 |
2,758.36 |
2,758.40 |
0.0K |
| 11:25 |
2,758.15 |
2,759.69 |
2,758.15 |
2,759.69 |
0.0K |
| 11:26 |
2,759.74 |
2,761.33 |
2,759.74 |
2,761.33 |
0.0K |
| 11:27 |
2,761.75 |
2,761.75 |
2,761.24 |
2,761.58 |
0.0K |
| 11:28 |
2,759.23 |
2,759.32 |
2,758.33 |
2,758.33 |
0.0K |
| 11:29 |
2,759.37 |
2,759.50 |
2,759.26 |
2,759.26 |
0.0K |
| 11:30 |
2,757.96 |
2,758.30 |
2,757.89 |
2,758.13 |
0.0K |
| 11:31 |
2,758.38 |
2,760.92 |
2,758.38 |
2,760.92 |
0.0K |
| 11:32 |
2,761.07 |
2,762.32 |
2,761.07 |
2,762.09 |
0.0K |
| 11:33 |
2,762.31 |
2,762.31 |
2,762.04 |
2,762.04 |
0.0K |
| 11:34 |
2,761.74 |
2,761.95 |
2,761.28 |
2,761.28 |
0.0K |
| 11:35 |
2,761.50 |
2,761.68 |
2,761.06 |
2,761.58 |
0.0K |
| 11:36 |
2,761.33 |
2,761.83 |
2,761.13 |
2,761.69 |
0.0K |
| 11:37 |
2,761.68 |
2,761.68 |
2,759.36 |
2,759.81 |
0.0K |
| 11:38 |
2,759.63 |
2,759.63 |
2,758.41 |
2,759.15 |
0.0K |
| 11:39 |
2,760.18 |
2,761.79 |
2,760.18 |
2,761.79 |
0.0K |
| 11:40 |
2,762.29 |
2,766.25 |
2,762.29 |
2,766.25 |
0.0K |
| 11:41 |
2,765.85 |
2,765.85 |
2,765.33 |
2,765.33 |
0.0K |
| 11:42 |
2,766.05 |
2,766.60 |
2,766.05 |
2,766.60 |
0.0K |
| 11:43 |
2,766.21 |
2,766.97 |
2,766.21 |
2,766.97 |
0.0K |
| 11:44 |
2,766.96 |
2,766.96 |
2,766.12 |
2,766.12 |
0.0K |
| 11:45 |
2,765.43 |
2,765.43 |
2,765.04 |
2,765.30 |
0.0K |
| 11:46 |
2,764.53 |
2,764.53 |
2,762.66 |
2,762.66 |
0.0K |
| 11:47 |
2,762.39 |
2,762.70 |
2,762.28 |
2,762.28 |
0.0K |
| 11:48 |
2,762.94 |
2,764.75 |
2,762.94 |
2,764.50 |
0.0K |
| 11:49 |
2,764.26 |
2,764.84 |
2,764.26 |
2,764.31 |
0.0K |
| 11:50 |
2,764.75 |
2,765.63 |
2,764.75 |
2,765.63 |
0.0K |
| 11:51 |
2,764.95 |
2,764.95 |
2,764.50 |
2,764.73 |
0.0K |
| 11:52 |
2,765.18 |
2,765.31 |
2,763.98 |
2,763.98 |
0.0K |
| 11:53 |
2,763.26 |
2,763.26 |
2,762.55 |
2,762.84 |
0.0K |
| 11:54 |
2,763.81 |
2,764.78 |
2,763.81 |
2,764.56 |
0.0K |
| 11:55 |
2,764.42 |
2,764.61 |
2,764.42 |
2,764.53 |
0.0K |
| 11:56 |
2,763.96 |
2,764.24 |
2,763.23 |
2,763.23 |
0.0K |
| 11:57 |
2,763.27 |
2,763.27 |
2,761.85 |
2,762.17 |
0.0K |
| 11:58 |
2,762.11 |
2,762.11 |
2,759.68 |
2,759.68 |
0.0K |
| 11:59 |
2,759.34 |
2,759.34 |
2,758.46 |
2,758.46 |
0.0K |
| 12:00 |
2,757.93 |
2,757.93 |
2,756.72 |
2,756.89 |
0.0K |
| 12:01 |
2,757.02 |
2,757.75 |
2,756.42 |
2,757.75 |
0.0K |
| 12:02 |
2,757.67 |
2,759.11 |
2,757.67 |
2,758.95 |
0.0K |
| 12:03 |
2,759.05 |
2,759.05 |
2,757.85 |
2,758.05 |
0.0K |
| 12:04 |
2,757.59 |
2,757.76 |
2,757.44 |
2,757.76 |
0.0K |
| 12:05 |
2,757.36 |
2,757.36 |
2,756.33 |
2,756.54 |
0.0K |
| 12:06 |
2,756.33 |
2,757.11 |
2,756.13 |
2,756.13 |
0.0K |
| 12:07 |
2,755.78 |
2,755.78 |
2,753.79 |
2,753.79 |
0.0K |
| 12:08 |
2,753.87 |
2,755.53 |
2,753.87 |
2,755.53 |
0.0K |
| 12:09 |
2,755.57 |
2,755.57 |
2,753.78 |
2,753.78 |
0.0K |
| 12:10 |
2,754.26 |
2,754.26 |
2,752.03 |
2,752.03 |
0.0K |
| 12:11 |
2,752.17 |
2,752.99 |
2,752.17 |
2,752.99 |
0.0K |
| 12:12 |
2,752.93 |
2,753.47 |
2,752.93 |
2,753.47 |
0.0K |
| 12:13 |
2,752.70 |
2,752.70 |
2,751.99 |
2,751.99 |
0.0K |
| 12:14 |
2,751.55 |
2,751.55 |
2,750.67 |
2,750.67 |
0.0K |
| 12:15 |
2,750.69 |
2,751.30 |
2,750.51 |
2,751.08 |
0.0K |
| 12:16 |
2,751.49 |
2,752.22 |
2,751.49 |
2,752.22 |
0.0K |
| 12:17 |
2,752.40 |
2,752.65 |
2,751.43 |
2,751.43 |
0.0K |
| 12:18 |
2,751.81 |
2,752.18 |
2,751.41 |
2,752.18 |
0.0K |
| 12:19 |
2,752.32 |
2,752.79 |
2,752.05 |
2,752.58 |
0.0K |
| 12:20 |
2,752.80 |
2,752.85 |
2,752.41 |
2,752.85 |
0.0K |
| 12:21 |
2,752.87 |
2,752.98 |
2,752.49 |
2,752.98 |
0.0K |
| 12:22 |
2,754.05 |
2,755.01 |
2,754.05 |
2,754.87 |
0.0K |
| 12:23 |
2,755.48 |
2,755.48 |
2,753.93 |
2,754.27 |
0.0K |
| 12:24 |
2,754.35 |
2,754.35 |
2,753.63 |
2,753.63 |
0.0K |
| 12:25 |
2,754.00 |
2,754.18 |
2,753.92 |
2,753.92 |
0.0K |
| 12:26 |
2,754.25 |
2,755.70 |
2,754.18 |
2,755.70 |
0.0K |
| 12:27 |
2,755.39 |
2,755.39 |
2,754.07 |
2,754.07 |
0.0K |
| 12:28 |
2,754.61 |
2,754.84 |
2,753.86 |
2,753.86 |
0.0K |
| 12:29 |
2,753.97 |
2,754.03 |
2,753.45 |
2,753.91 |
0.0K |
| 12:30 |
2,753.93 |
2,755.03 |
2,753.93 |
2,754.63 |
0.0K |
| 12:31 |
2,754.78 |
2,754.78 |
2,754.47 |
2,754.60 |
0.0K |
| 12:32 |
2,754.34 |
2,755.85 |
2,754.26 |
2,755.73 |
0.0K |
| 12:33 |
2,756.03 |
2,756.03 |
2,755.74 |
2,755.94 |
0.0K |
| 12:34 |
2,756.08 |
2,756.09 |
2,755.75 |
2,755.75 |
0.0K |
| 12:35 |
2,756.01 |
2,756.44 |
2,755.47 |
2,756.44 |
0.0K |
| 12:36 |
2,756.37 |
2,756.94 |
2,754.95 |
2,754.95 |
0.0K |
| 12:37 |
2,755.26 |
2,755.26 |
2,754.18 |
2,754.18 |
0.0K |
| 12:38 |
2,753.83 |
2,753.83 |
2,753.19 |
2,753.30 |
0.0K |
| 12:39 |
2,753.18 |
2,753.48 |
2,753.11 |
2,753.11 |
0.0K |
| 12:40 |
2,752.68 |
2,752.95 |
2,752.10 |
2,752.10 |
0.0K |
| 12:41 |
2,751.68 |
2,751.68 |
2,750.81 |
2,751.40 |
0.0K |
| 12:42 |
2,751.62 |
2,752.55 |
2,751.62 |
2,752.55 |
0.0K |
| 12:43 |
2,753.18 |
2,755.07 |
2,753.18 |
2,754.57 |
0.0K |
| 12:44 |
2,753.56 |
2,753.56 |
2,752.47 |
2,752.47 |
0.0K |
| 12:45 |
2,752.22 |
2,753.33 |
2,752.22 |
2,753.33 |
0.0K |
| 12:46 |
2,752.78 |
2,752.92 |
2,752.33 |
2,752.36 |
0.0K |
| 12:47 |
2,752.30 |
2,752.32 |
2,751.81 |
2,752.32 |
0.0K |
| 12:48 |
2,752.27 |
2,752.65 |
2,752.27 |
2,752.59 |
0.0K |
| 12:49 |
2,752.54 |
2,753.38 |
2,752.43 |
2,753.12 |
0.0K |
| 12:50 |
2,753.03 |
2,753.03 |
2,752.58 |
2,752.65 |
0.0K |
| 12:51 |
2,752.27 |
2,753.07 |
2,752.27 |
2,752.83 |
0.0K |
| 12:52 |
2,753.05 |
2,753.05 |
2,752.05 |
2,752.05 |
0.0K |
| 12:53 |
2,751.94 |
2,751.94 |
2,748.75 |
2,748.75 |
0.0K |
| 12:54 |
2,748.43 |
2,748.69 |
2,748.05 |
2,748.69 |
0.0K |
| 12:55 |
2,748.96 |
2,750.02 |
2,748.96 |
2,749.89 |
0.0K |
| 12:56 |
2,749.82 |
2,749.82 |
2,748.91 |
2,748.91 |
0.0K |
| 12:57 |
2,748.54 |
2,748.54 |
2,746.14 |
2,746.14 |
0.0K |
| 12:58 |
2,746.03 |
2,747.45 |
2,746.03 |
2,747.45 |
0.0K |
| 12:59 |
2,747.61 |
2,748.15 |
2,747.34 |
2,748.15 |
0.0K |
| 13:00 |
2,748.30 |
2,748.34 |
2,747.71 |
2,747.71 |
0.0K |
| 13:01 |
2,747.47 |
2,747.47 |
2,747.07 |
2,747.18 |
0.0K |
| 13:02 |
2,746.97 |
2,746.97 |
2,745.54 |
2,745.54 |
0.0K |
| 13:03 |
2,745.71 |
2,746.36 |
2,745.63 |
2,745.63 |
0.0K |
| 13:04 |
2,746.30 |
2,746.32 |
2,745.32 |
2,745.32 |
0.0K |
| 13:05 |
2,745.68 |
2,746.85 |
2,745.68 |
2,746.85 |
0.0K |
| 13:06 |
2,746.99 |
2,746.99 |
2,745.67 |
2,745.67 |
0.0K |
| 13:07 |
2,745.58 |
2,745.58 |
2,745.32 |
2,745.36 |
0.0K |
| 13:08 |
2,745.67 |
2,745.88 |
2,745.63 |
2,745.63 |
0.0K |
| 13:09 |
2,745.34 |
2,746.31 |
2,745.34 |
2,746.29 |
0.0K |
| 13:10 |
2,746.21 |
2,746.81 |
2,746.21 |
2,746.79 |
0.0K |
| 13:11 |
2,746.66 |
2,746.66 |
2,745.65 |
2,745.65 |
0.0K |
| 13:12 |
2,745.57 |
2,745.58 |
2,745.06 |
2,745.58 |
0.0K |
| 13:13 |
2,745.32 |
2,745.54 |
2,745.32 |
2,745.54 |
0.0K |
| 13:14 |
2,745.84 |
2,745.87 |
2,745.65 |
2,745.87 |
0.0K |
| 13:15 |
2,745.84 |
2,745.84 |
2,745.02 |
2,745.21 |
0.0K |
| 13:16 |
2,746.00 |
2,746.29 |
2,745.92 |
2,745.99 |
0.0K |
| 13:17 |
2,746.24 |
2,747.50 |
2,746.24 |
2,747.50 |
0.0K |
| 13:18 |
2,748.01 |
2,748.01 |
2,747.34 |
2,747.39 |
0.0K |
| 13:19 |
2,747.87 |
2,747.87 |
2,746.54 |
2,746.54 |
0.0K |
| 13:20 |
2,746.36 |
2,746.61 |
2,746.15 |
2,746.61 |
0.0K |
| 13:21 |
2,746.69 |
2,746.80 |
2,744.03 |
2,744.03 |
0.0K |
| 13:22 |
2,744.01 |
2,744.01 |
2,742.60 |
2,742.60 |
0.0K |
| 13:23 |
2,742.77 |
2,742.77 |
2,741.70 |
2,741.70 |
0.0K |
| 13:24 |
2,741.76 |
2,742.36 |
2,741.76 |
2,742.36 |
0.0K |
| 13:25 |
2,743.00 |
2,743.20 |
2,742.73 |
2,742.73 |
0.0K |
| 13:26 |
2,742.39 |
2,742.39 |
2,741.63 |
2,741.73 |
0.0K |
| 13:27 |
2,741.35 |
2,741.39 |
2,741.18 |
2,741.39 |
0.0K |
| 13:28 |
2,741.34 |
2,741.54 |
2,741.08 |
2,741.33 |
0.0K |
| 13:29 |
2,741.18 |
2,741.53 |
2,741.18 |
2,741.36 |
0.0K |
| 13:30 |
2,741.28 |
2,743.45 |
2,741.28 |
2,742.92 |
0.0K |
| 13:31 |
2,743.04 |
2,743.04 |
2,742.35 |
2,742.61 |
0.0K |
| 13:32 |
2,742.79 |
2,742.79 |
2,742.17 |
2,742.23 |
0.0K |
| 13:33 |
2,742.15 |
2,742.74 |
2,742.15 |
2,742.67 |
0.0K |
| 13:34 |
2,742.95 |
2,743.54 |
2,742.36 |
2,742.36 |
0.0K |
| 13:35 |
2,742.23 |
2,742.52 |
2,741.59 |
2,741.59 |
0.0K |
| 13:36 |
2,741.41 |
2,742.17 |
2,741.41 |
2,742.10 |
0.0K |
| 13:37 |
2,741.91 |
2,741.91 |
2,741.31 |
2,741.31 |
0.0K |
| 13:38 |
2,741.35 |
2,741.97 |
2,741.12 |
2,741.97 |
0.0K |
| 13:39 |
2,742.08 |
2,743.03 |
2,742.08 |
2,743.03 |
0.0K |
| 13:40 |
2,743.25 |
2,743.69 |
2,743.25 |
2,743.69 |
0.0K |
| 13:41 |
2,743.57 |
2,745.32 |
2,743.57 |
2,744.93 |
0.0K |
| 13:42 |
2,745.33 |
2,745.73 |
2,745.02 |
2,745.32 |
0.0K |
| 13:43 |
2,745.08 |
2,745.08 |
2,744.19 |
2,744.19 |
0.0K |
| 13:44 |
2,744.60 |
2,745.55 |
2,744.60 |
2,745.55 |
0.0K |
| 13:45 |
2,746.08 |
2,746.42 |
2,745.76 |
2,746.42 |
0.0K |
| 13:46 |
2,747.11 |
2,747.46 |
2,746.74 |
2,747.46 |
0.0K |
| 13:47 |
2,749.26 |
2,750.32 |
2,749.26 |
2,750.09 |
0.0K |
| 13:48 |
2,751.11 |
2,751.14 |
2,750.50 |
2,750.84 |
0.0K |
| 13:49 |
2,750.95 |
2,750.95 |
2,750.46 |
2,750.46 |
0.0K |
| 13:50 |
2,749.69 |
2,749.69 |
2,749.18 |
2,749.55 |
0.0K |
| 13:51 |
2,750.61 |
2,750.61 |
2,749.44 |
2,749.44 |
0.0K |
| 13:52 |
2,749.97 |
2,749.97 |
2,748.91 |
2,748.91 |
0.0K |
| 13:53 |
2,748.74 |
2,748.74 |
2,748.05 |
2,748.05 |
0.0K |
| 13:54 |
2,748.30 |
2,749.34 |
2,748.30 |
2,749.33 |
0.0K |
| 13:55 |
2,749.16 |
2,749.30 |
2,748.18 |
2,748.18 |
0.0K |
| 13:56 |
2,748.10 |
2,748.10 |
2,747.05 |
2,747.05 |
0.0K |
| 13:57 |
2,747.00 |
2,747.00 |
2,744.89 |
2,744.89 |
0.0K |
| 13:58 |
2,744.69 |
2,747.01 |
2,744.69 |
2,747.01 |
0.0K |
| 13:59 |
2,746.80 |
2,747.13 |
2,746.80 |
2,747.04 |
0.0K |
| 14:00 |
2,747.51 |
2,749.70 |
2,747.51 |
2,749.70 |
0.0K |
| 14:01 |
2,749.91 |
2,754.04 |
2,749.91 |
2,754.04 |
0.0K |
| 14:02 |
2,754.64 |
2,754.64 |
2,753.64 |
2,753.85 |
0.0K |
| 14:03 |
2,754.69 |
2,756.37 |
2,754.69 |
2,756.37 |
0.0K |
| 14:04 |
2,756.19 |
2,756.19 |
2,754.75 |
2,754.75 |
0.0K |
| 14:05 |
2,755.04 |
2,755.31 |
2,753.67 |
2,754.11 |
0.0K |
| 14:06 |
2,753.77 |
2,754.52 |
2,753.46 |
2,754.40 |
0.0K |
| 14:07 |
2,755.07 |
2,756.03 |
2,755.07 |
2,756.03 |
0.0K |
| 14:08 |
2,756.09 |
2,757.43 |
2,756.09 |
2,757.43 |
0.0K |
| 14:09 |
2,757.11 |
2,757.11 |
2,755.21 |
2,755.21 |
0.0K |
| 14:10 |
2,755.76 |
2,758.35 |
2,755.76 |
2,758.35 |
0.0K |
| 14:11 |
2,758.56 |
2,758.66 |
2,758.18 |
2,758.18 |
0.0K |
| 14:12 |
2,758.10 |
2,758.82 |
2,758.04 |
2,758.04 |
0.0K |
| 14:13 |
2,758.11 |
2,758.46 |
2,758.11 |
2,758.46 |
0.0K |
| 14:14 |
2,758.64 |
2,759.23 |
2,758.64 |
2,759.23 |
0.0K |
| 14:15 |
2,759.31 |
2,759.31 |
2,757.95 |
2,757.95 |
0.0K |
| 14:16 |
2,758.08 |
2,758.78 |
2,757.63 |
2,758.78 |
0.0K |
| 14:17 |
2,757.54 |
2,758.80 |
2,757.54 |
2,757.85 |
0.0K |
| 14:18 |
2,758.03 |
2,758.03 |
2,757.44 |
2,757.44 |
0.0K |
| 14:19 |
2,758.49 |
2,759.41 |
2,758.49 |
2,759.32 |
0.0K |
| 14:20 |
2,759.39 |
2,759.69 |
2,759.15 |
2,759.69 |
0.0K |
| 14:21 |
2,760.60 |
2,761.60 |
2,760.60 |
2,761.60 |
0.0K |
| 14:22 |
2,761.77 |
2,763.58 |
2,761.77 |
2,763.58 |
0.0K |
| 14:23 |
2,763.26 |
2,763.92 |
2,763.26 |
2,763.92 |
0.0K |
| 14:24 |
2,763.41 |
2,763.47 |
2,762.01 |
2,762.01 |
0.0K |
| 14:25 |
2,762.01 |
2,762.01 |
2,761.58 |
2,761.58 |
0.0K |
| 14:26 |
2,762.10 |
2,763.30 |
2,761.97 |
2,761.97 |
0.0K |
| 14:27 |
2,761.95 |
2,761.95 |
2,760.46 |
2,760.46 |
0.0K |
| 14:28 |
2,761.22 |
2,761.53 |
2,761.21 |
2,761.21 |
0.0K |
| 14:29 |
2,761.37 |
2,761.63 |
2,761.23 |
2,761.63 |
0.0K |
| 14:30 |
2,761.64 |
2,761.64 |
2,759.58 |
2,759.58 |
0.0K |
| 14:31 |
2,759.22 |
2,760.96 |
2,758.50 |
2,760.96 |
0.0K |
| 14:32 |
2,759.72 |
2,761.21 |
2,759.72 |
2,761.21 |
0.0K |
| 14:33 |
2,761.62 |
2,761.62 |
2,760.34 |
2,760.34 |
0.0K |
| 14:34 |
2,761.17 |
2,761.17 |
2,759.76 |
2,759.76 |
0.0K |
| 14:35 |
2,759.51 |
2,759.51 |
2,758.63 |
2,758.63 |
0.0K |
| 14:36 |
2,758.77 |
2,759.44 |
2,758.60 |
2,759.44 |
0.0K |
| 14:37 |
2,759.69 |
2,760.40 |
2,759.69 |
2,759.93 |
0.0K |
| 14:38 |
2,760.05 |
2,760.59 |
2,760.05 |
2,760.41 |
0.0K |
| 14:39 |
2,760.95 |
2,762.46 |
2,760.95 |
2,762.46 |
0.0K |
| 14:40 |
2,762.15 |
2,762.72 |
2,762.15 |
2,762.70 |
0.0K |
| 14:41 |
2,763.05 |
2,764.11 |
2,763.05 |
2,764.11 |
0.0K |
| 14:42 |
2,765.31 |
2,766.24 |
2,764.98 |
2,765.22 |
0.0K |
| 14:43 |
2,764.52 |
2,768.49 |
2,764.52 |
2,768.49 |
0.0K |
| 14:44 |
2,768.47 |
2,769.56 |
2,768.47 |
2,768.92 |
0.0K |
| 14:45 |
2,768.96 |
2,769.82 |
2,768.96 |
2,769.67 |
0.0K |
| 14:46 |
2,770.24 |
2,771.15 |
2,770.24 |
2,771.15 |
0.0K |
| 14:47 |
2,770.68 |
2,770.68 |
2,769.95 |
2,769.95 |
0.0K |
| 14:48 |
2,769.36 |
2,769.71 |
2,769.15 |
2,769.71 |
0.0K |
| 14:49 |
2,770.13 |
2,770.59 |
2,770.02 |
2,770.59 |
0.0K |
| 14:50 |
2,770.95 |
2,772.30 |
2,770.95 |
2,772.03 |
0.0K |
| 14:51 |
2,772.11 |
2,773.03 |
2,772.11 |
2,772.84 |
0.0K |
| 14:52 |
2,772.49 |
2,773.18 |
2,772.49 |
2,773.18 |
0.0K |
| 14:53 |
2,773.86 |
2,774.32 |
2,773.86 |
2,774.00 |
0.0K |
| 14:54 |
2,774.51 |
2,775.91 |
2,774.51 |
2,775.45 |
0.0K |
| 14:55 |
2,774.27 |
2,774.48 |
2,773.74 |
2,773.74 |
0.0K |
| 14:56 |
2,773.21 |
2,773.63 |
2,772.17 |
2,772.17 |
0.0K |
| 14:57 |
2,771.37 |
2,772.46 |
2,771.11 |
2,772.46 |
0.0K |
| 14:58 |
2,772.67 |
2,773.01 |
2,772.12 |
2,772.12 |
0.0K |
| 14:59 |
2,772.02 |
2,772.86 |
2,772.02 |
2,772.11 |
0.0K |
| 15:00 |
2,771.99 |
2,772.37 |
2,771.39 |
2,772.37 |
0.0K |
| 15:01 |
2,772.34 |
2,772.34 |
2,770.42 |
2,770.42 |
0.0K |
| 15:02 |
2,770.50 |
2,770.50 |
2,768.21 |
2,768.21 |
0.0K |
| 15:03 |
2,767.00 |
2,767.74 |
2,767.00 |
2,767.53 |
0.0K |
| 15:04 |
2,767.65 |
2,769.65 |
2,767.65 |
2,769.60 |
0.0K |
| 15:05 |
2,769.75 |
2,771.83 |
2,769.75 |
2,771.22 |
0.0K |
| 15:06 |
2,770.47 |
2,771.47 |
2,770.28 |
2,771.47 |
0.0K |
| 15:07 |
2,772.01 |
2,772.01 |
2,771.04 |
2,771.74 |
0.0K |
| 15:08 |
2,774.49 |
2,774.74 |
2,774.49 |
2,774.49 |
0.0K |
| 15:09 |
2,773.63 |
2,773.98 |
2,773.31 |
2,773.68 |
0.0K |
| 15:10 |
2,773.35 |
2,773.41 |
2,771.52 |
2,771.96 |
0.0K |
| 15:11 |
2,772.13 |
2,772.32 |
2,770.81 |
2,770.81 |
0.0K |
| 15:12 |
2,770.62 |
2,771.28 |
2,770.60 |
2,770.60 |
0.0K |
| 15:13 |
2,770.82 |
2,770.82 |
2,769.33 |
2,770.68 |
0.0K |
| 15:14 |
2,770.63 |
2,770.63 |
2,768.54 |
2,768.54 |
0.0K |
| 15:15 |
2,768.51 |
2,768.51 |
2,766.83 |
2,767.45 |
0.0K |
| 15:16 |
2,766.96 |
2,766.96 |
2,764.93 |
2,764.93 |
0.0K |
| 15:17 |
2,765.28 |
2,766.16 |
2,765.28 |
2,766.10 |
0.0K |
| 15:18 |
2,766.77 |
2,766.77 |
2,766.02 |
2,766.02 |
0.0K |
| 15:19 |
2,766.13 |
2,766.25 |
2,765.97 |
2,766.19 |
0.0K |
| 15:20 |
2,766.38 |
2,768.34 |
2,766.38 |
2,768.34 |
0.0K |
| 15:21 |
2,768.86 |
2,768.86 |
2,768.21 |
2,768.39 |
0.0K |
| 15:22 |
2,768.92 |
2,770.22 |
2,768.92 |
2,769.33 |
0.0K |
| 15:23 |
2,768.59 |
2,769.32 |
2,767.92 |
2,768.33 |
0.0K |
| 15:24 |
2,767.53 |
2,767.53 |
2,764.90 |
2,764.90 |
0.0K |
| 15:25 |
2,763.72 |
2,764.60 |
2,763.72 |
2,764.60 |
0.0K |
| 15:26 |
2,764.95 |
2,766.16 |
2,764.95 |
2,766.16 |
0.0K |
| 15:27 |
2,766.30 |
2,767.44 |
2,766.30 |
2,767.44 |
0.0K |
| 15:28 |
2,767.00 |
2,767.45 |
2,767.00 |
2,767.45 |
0.0K |
| 15:29 |
2,767.32 |
2,767.32 |
2,766.30 |
2,766.30 |
0.0K |
| 15:30 |
2,766.12 |
2,766.52 |
2,766.12 |
2,766.50 |
0.0K |
| 15:31 |
2,765.91 |
2,766.84 |
2,765.85 |
2,766.84 |
0.0K |
| 15:32 |
2,766.73 |
2,767.22 |
2,766.12 |
2,767.22 |
0.0K |
| 15:33 |
2,767.36 |
2,767.36 |
2,765.92 |
2,767.09 |
0.0K |
| 15:34 |
2,766.64 |
2,767.28 |
2,766.63 |
2,766.63 |
0.0K |
| 15:35 |
2,765.35 |
2,767.50 |
2,765.35 |
2,767.50 |
0.0K |
| 15:36 |
2,767.58 |
2,767.92 |
2,765.84 |
2,765.84 |
0.0K |
| 15:37 |
2,766.74 |
2,767.49 |
2,766.11 |
2,766.11 |
0.0K |
| 15:38 |
2,766.38 |
2,766.38 |
2,766.09 |
2,766.22 |
0.0K |
| 15:39 |
2,766.24 |
2,766.24 |
2,764.61 |
2,764.61 |
0.0K |
| 15:40 |
2,764.33 |
2,764.36 |
2,763.36 |
2,763.36 |
0.0K |
| 15:41 |
2,763.61 |
2,763.61 |
2,762.03 |
2,762.59 |
0.0K |
| 15:42 |
2,762.88 |
2,764.39 |
2,762.88 |
2,764.07 |
0.0K |
| 15:43 |
2,764.88 |
2,764.88 |
2,764.04 |
2,764.16 |
0.0K |
| 15:44 |
2,763.51 |
2,765.25 |
2,763.51 |
2,765.25 |
0.0K |
| 15:45 |
2,765.83 |
2,766.26 |
2,765.28 |
2,765.28 |
0.0K |
| 15:46 |
2,764.37 |
2,764.66 |
2,763.72 |
2,763.84 |
0.0K |
| 15:47 |
2,764.27 |
2,764.49 |
2,764.25 |
2,764.47 |
0.0K |
| 15:48 |
2,765.03 |
2,765.46 |
2,765.03 |
2,765.46 |
0.0K |
| 15:49 |
2,765.91 |
2,767.17 |
2,765.91 |
2,767.17 |
0.0K |
| 15:50 |
2,767.30 |
2,767.30 |
2,763.72 |
2,763.93 |
0.0K |
| 15:51 |
2,763.52 |
2,763.52 |
2,760.71 |
2,760.71 |
0.0K |
| 15:52 |
2,760.90 |
2,760.90 |
2,759.94 |
2,759.97 |
0.0K |
| 15:53 |
2,760.23 |
2,760.62 |
2,758.98 |
2,758.98 |
0.0K |
| 15:54 |
2,759.53 |
2,761.53 |
2,759.53 |
2,761.53 |
0.0K |
| 15:55 |
2,761.32 |
2,761.32 |
2,759.22 |
2,759.22 |
0.0K |
| 15:56 |
2,758.70 |
2,758.70 |
2,757.02 |
2,757.02 |
0.0K |
| 15:57 |
2,757.27 |
2,758.54 |
2,757.27 |
2,757.81 |
0.0K |
| 15:58 |
2,758.07 |
2,758.16 |
2,757.70 |
2,757.70 |
0.0K |
| 15:59 |
2,757.56 |
2,757.56 |
2,755.42 |
2,755.42 |
0.0K |
| 16:00 |
2,755.78 |
2,755.78 |
2,755.58 |
2,755.61 |
0.0K |
| 16:01 |
2,755.63 |
2,755.64 |
2,755.63 |
2,755.64 |
0.0K |
| 16:02 |
2,755.64 |
2,755.82 |
2,755.64 |
2,755.81 |
0.0K |
| 16:03 |
2,755.81 |
2,755.81 |
2,755.80 |
2,755.80 |
0.0K |
| 16:04 |
2,755.81 |
2,755.81 |
2,755.79 |
2,755.79 |
0.0K |
| 16:05 |
2,755.78 |
2,755.81 |
2,755.78 |
2,755.81 |
0.0K |
| 16:06 |
2,755.65 |
2,755.65 |
2,755.62 |
2,755.62 |
0.0K |
| 16:07 |
2,755.63 |
2,755.63 |
2,755.63 |
2,755.63 |
0.0K |
| 16:08 |
2,755.62 |
2,755.68 |
2,755.62 |
2,755.68 |
0.0K |
| 16:09 |
2,755.67 |
2,755.67 |
2,755.65 |
2,755.65 |
0.0K |
| 16:10 |
2,755.65 |
2,755.68 |
2,755.65 |
2,755.67 |
0.0K |
| 16:11 |
2,755.67 |
2,755.68 |
2,755.67 |
2,755.68 |
0.0K |
| 16:12 |
2,755.68 |
2,755.68 |
2,755.68 |
2,755.68 |
0.0K |
| 16:13 |
2,755.68 |
2,755.68 |
2,755.67 |
2,755.68 |
0.0K |
| 16:14 |
2,755.67 |
2,755.81 |
2,755.67 |
2,755.81 |
0.0K |
| 16:15 |
2,755.81 |
2,755.81 |
2,755.81 |
2,755.81 |
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
|