| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,775.25 |
2,778.00 |
2,775.25 |
2,778.00 |
0.0K |
| 09:32 |
2,778.44 |
2,779.29 |
2,778.12 |
2,778.12 |
0.0K |
| 09:33 |
2,778.68 |
2,779.79 |
2,778.68 |
2,779.79 |
0.0K |
| 09:34 |
2,779.23 |
2,779.87 |
2,778.66 |
2,778.66 |
0.0K |
| 09:35 |
2,777.83 |
2,779.04 |
2,777.83 |
2,778.03 |
0.0K |
| 09:36 |
2,777.56 |
2,778.14 |
2,777.56 |
2,778.14 |
0.0K |
| 09:37 |
2,777.84 |
2,777.84 |
2,777.46 |
2,777.46 |
0.0K |
| 09:38 |
2,775.37 |
2,775.37 |
2,773.97 |
2,775.18 |
0.0K |
| 09:39 |
2,776.18 |
2,777.03 |
2,776.18 |
2,777.03 |
0.0K |
| 09:40 |
2,776.79 |
2,776.98 |
2,775.95 |
2,776.98 |
0.0K |
| 09:41 |
2,776.42 |
2,776.42 |
2,774.67 |
2,775.68 |
0.0K |
| 09:42 |
2,776.07 |
2,776.15 |
2,775.06 |
2,775.06 |
0.0K |
| 09:43 |
2,773.78 |
2,773.78 |
2,772.06 |
2,772.06 |
0.0K |
| 09:44 |
2,771.62 |
2,771.62 |
2,769.70 |
2,770.57 |
0.0K |
| 09:45 |
2,770.45 |
2,772.85 |
2,770.45 |
2,772.85 |
0.0K |
| 09:46 |
2,772.62 |
2,772.86 |
2,771.28 |
2,771.28 |
0.0K |
| 09:47 |
2,771.30 |
2,771.64 |
2,770.59 |
2,771.36 |
0.0K |
| 09:48 |
2,770.82 |
2,770.82 |
2,767.84 |
2,767.84 |
0.0K |
| 09:49 |
2,767.97 |
2,768.70 |
2,767.97 |
2,768.70 |
0.0K |
| 09:50 |
2,769.36 |
2,770.80 |
2,769.36 |
2,770.80 |
0.0K |
| 09:51 |
2,770.66 |
2,771.38 |
2,769.95 |
2,769.95 |
0.0K |
| 09:52 |
2,769.93 |
2,772.35 |
2,769.93 |
2,771.48 |
0.0K |
| 09:53 |
2,769.54 |
2,771.03 |
2,769.54 |
2,770.82 |
0.0K |
| 09:54 |
2,769.98 |
2,769.98 |
2,768.82 |
2,768.82 |
0.0K |
| 09:55 |
2,768.26 |
2,768.28 |
2,767.19 |
2,767.19 |
0.0K |
| 09:56 |
2,767.25 |
2,767.25 |
2,764.64 |
2,764.64 |
0.0K |
| 09:57 |
2,764.39 |
2,765.03 |
2,764.17 |
2,765.03 |
0.0K |
| 09:58 |
2,765.38 |
2,765.80 |
2,765.27 |
2,765.80 |
0.0K |
| 09:59 |
2,765.80 |
2,767.28 |
2,765.80 |
2,767.28 |
0.0K |
| 10:00 |
2,767.01 |
2,767.01 |
2,765.98 |
2,766.41 |
0.0K |
| 10:01 |
2,766.49 |
2,767.52 |
2,766.49 |
2,767.12 |
0.0K |
| 10:02 |
2,766.39 |
2,766.41 |
2,766.19 |
2,766.19 |
0.0K |
| 10:03 |
2,765.26 |
2,765.26 |
2,763.25 |
2,763.71 |
0.0K |
| 10:04 |
2,766.22 |
2,766.87 |
2,766.21 |
2,766.21 |
0.0K |
| 10:05 |
2,766.66 |
2,768.74 |
2,766.66 |
2,768.74 |
0.0K |
| 10:06 |
2,768.53 |
2,769.75 |
2,768.53 |
2,769.24 |
0.0K |
| 10:07 |
2,769.62 |
2,769.83 |
2,769.56 |
2,769.56 |
0.0K |
| 10:08 |
2,769.05 |
2,769.71 |
2,768.57 |
2,769.71 |
0.0K |
| 10:09 |
2,769.91 |
2,769.91 |
2,769.29 |
2,769.29 |
0.0K |
| 10:10 |
2,769.73 |
2,770.90 |
2,769.73 |
2,770.38 |
0.0K |
| 10:11 |
2,770.06 |
2,770.06 |
2,768.49 |
2,768.49 |
0.0K |
| 10:12 |
2,767.85 |
2,767.85 |
2,766.30 |
2,767.07 |
0.0K |
| 10:13 |
2,767.46 |
2,768.00 |
2,767.37 |
2,768.00 |
0.0K |
| 10:14 |
2,768.05 |
2,768.43 |
2,767.53 |
2,767.53 |
0.0K |
| 10:15 |
2,767.45 |
2,767.45 |
2,765.66 |
2,765.66 |
0.0K |
| 10:16 |
2,766.11 |
2,766.11 |
2,764.27 |
2,764.27 |
0.0K |
| 10:17 |
2,764.18 |
2,764.52 |
2,763.74 |
2,764.52 |
0.0K |
| 10:18 |
2,764.42 |
2,764.42 |
2,763.64 |
2,764.35 |
0.0K |
| 10:19 |
2,765.13 |
2,765.99 |
2,765.13 |
2,765.99 |
0.0K |
| 10:20 |
2,766.47 |
2,767.69 |
2,766.47 |
2,767.25 |
0.0K |
| 10:21 |
2,766.97 |
2,767.87 |
2,766.97 |
2,767.80 |
0.0K |
| 10:22 |
2,766.87 |
2,767.60 |
2,766.87 |
2,767.27 |
0.0K |
| 10:23 |
2,766.72 |
2,766.72 |
2,763.82 |
2,763.82 |
0.0K |
| 10:24 |
2,763.49 |
2,764.26 |
2,763.31 |
2,764.26 |
0.0K |
| 10:25 |
2,764.41 |
2,764.85 |
2,764.38 |
2,764.85 |
0.0K |
| 10:26 |
2,764.63 |
2,765.37 |
2,764.63 |
2,765.37 |
0.0K |
| 10:27 |
2,765.84 |
2,767.62 |
2,765.84 |
2,767.50 |
0.0K |
| 10:28 |
2,767.10 |
2,767.62 |
2,766.64 |
2,766.64 |
0.0K |
| 10:29 |
2,767.27 |
2,767.80 |
2,766.79 |
2,766.79 |
0.0K |
| 10:30 |
2,766.50 |
2,766.80 |
2,766.02 |
2,766.47 |
0.0K |
| 10:31 |
2,765.89 |
2,765.89 |
2,763.22 |
2,763.22 |
0.0K |
| 10:32 |
2,763.62 |
2,763.62 |
2,761.52 |
2,761.52 |
0.0K |
| 10:33 |
2,761.08 |
2,762.44 |
2,761.08 |
2,762.44 |
0.0K |
| 10:34 |
2,761.37 |
2,761.37 |
2,760.68 |
2,760.68 |
0.0K |
| 10:35 |
2,761.00 |
2,761.63 |
2,760.51 |
2,761.63 |
0.0K |
| 10:36 |
2,761.82 |
2,762.22 |
2,761.56 |
2,761.68 |
0.0K |
| 10:37 |
2,761.27 |
2,761.27 |
2,760.50 |
2,760.59 |
0.0K |
| 10:38 |
2,760.72 |
2,760.72 |
2,760.08 |
2,760.08 |
0.0K |
| 10:39 |
2,760.38 |
2,760.60 |
2,759.93 |
2,759.93 |
0.0K |
| 10:40 |
2,759.82 |
2,760.09 |
2,759.49 |
2,759.49 |
0.0K |
| 10:41 |
2,758.82 |
2,758.92 |
2,757.35 |
2,757.35 |
0.0K |
| 10:42 |
2,757.98 |
2,759.31 |
2,757.98 |
2,759.31 |
0.0K |
| 10:43 |
2,759.41 |
2,759.41 |
2,758.23 |
2,758.23 |
0.0K |
| 10:44 |
2,758.55 |
2,758.55 |
2,757.62 |
2,757.62 |
0.0K |
| 10:45 |
2,757.59 |
2,757.59 |
2,757.48 |
2,757.59 |
0.0K |
| 10:46 |
2,757.91 |
2,758.20 |
2,757.49 |
2,757.49 |
0.0K |
| 10:47 |
2,757.13 |
2,758.46 |
2,757.13 |
2,758.09 |
0.0K |
| 10:48 |
2,758.68 |
2,758.68 |
2,757.43 |
2,757.43 |
0.0K |
| 10:49 |
2,757.09 |
2,757.09 |
2,756.31 |
2,756.31 |
0.0K |
| 10:50 |
2,756.32 |
2,757.17 |
2,756.09 |
2,757.17 |
0.0K |
| 10:51 |
2,757.48 |
2,758.07 |
2,757.48 |
2,757.85 |
0.0K |
| 10:52 |
2,757.70 |
2,757.88 |
2,757.68 |
2,757.70 |
0.0K |
| 10:53 |
2,758.04 |
2,759.22 |
2,758.04 |
2,758.62 |
0.0K |
| 10:54 |
2,758.62 |
2,760.78 |
2,758.62 |
2,760.78 |
0.0K |
| 10:55 |
2,760.69 |
2,760.69 |
2,759.29 |
2,759.29 |
0.0K |
| 10:56 |
2,758.92 |
2,758.92 |
2,757.23 |
2,757.58 |
0.0K |
| 10:57 |
2,757.67 |
2,757.67 |
2,757.02 |
2,757.02 |
0.0K |
| 10:58 |
2,756.28 |
2,756.37 |
2,755.52 |
2,755.52 |
0.0K |
| 10:59 |
2,755.67 |
2,755.67 |
2,754.49 |
2,754.49 |
0.0K |
| 11:00 |
2,754.31 |
2,755.05 |
2,754.31 |
2,754.52 |
0.0K |
| 11:01 |
2,754.89 |
2,754.97 |
2,753.84 |
2,753.96 |
0.0K |
| 11:02 |
2,753.84 |
2,753.84 |
2,752.22 |
2,752.61 |
0.0K |
| 11:03 |
2,752.37 |
2,752.96 |
2,751.74 |
2,752.96 |
0.0K |
| 11:04 |
2,753.15 |
2,753.15 |
2,751.61 |
2,751.61 |
0.0K |
| 11:05 |
2,751.93 |
2,752.52 |
2,751.76 |
2,751.76 |
0.0K |
| 11:06 |
2,752.14 |
2,752.14 |
2,751.28 |
2,751.28 |
0.0K |
| 11:07 |
2,751.55 |
2,751.55 |
2,750.47 |
2,750.47 |
0.0K |
| 11:08 |
2,750.11 |
2,750.11 |
2,748.60 |
2,749.17 |
0.0K |
| 11:09 |
2,749.68 |
2,751.42 |
2,749.59 |
2,751.42 |
0.0K |
| 11:10 |
2,751.00 |
2,751.47 |
2,751.00 |
2,751.11 |
0.0K |
| 11:11 |
2,750.70 |
2,752.27 |
2,750.70 |
2,752.27 |
0.0K |
| 11:12 |
2,752.54 |
2,752.63 |
2,751.32 |
2,751.32 |
0.0K |
| 11:13 |
2,750.96 |
2,751.25 |
2,750.96 |
2,751.16 |
0.0K |
| 11:14 |
2,752.25 |
2,752.28 |
2,752.08 |
2,752.08 |
0.0K |
| 11:15 |
2,752.19 |
2,752.65 |
2,752.19 |
2,752.54 |
0.0K |
| 11:16 |
2,751.88 |
2,751.88 |
2,751.17 |
2,751.17 |
0.0K |
| 11:17 |
2,750.98 |
2,753.32 |
2,750.98 |
2,753.32 |
0.0K |
| 11:18 |
2,753.97 |
2,755.71 |
2,753.97 |
2,755.71 |
0.0K |
| 11:19 |
2,755.96 |
2,755.96 |
2,755.42 |
2,755.47 |
0.0K |
| 11:20 |
2,755.18 |
2,755.30 |
2,754.37 |
2,755.30 |
0.0K |
| 11:21 |
2,755.33 |
2,755.33 |
2,754.05 |
2,754.05 |
0.0K |
| 11:22 |
2,753.54 |
2,753.91 |
2,753.54 |
2,753.57 |
0.0K |
| 11:23 |
2,753.81 |
2,756.15 |
2,753.81 |
2,756.15 |
0.0K |
| 11:24 |
2,756.20 |
2,757.98 |
2,756.20 |
2,757.22 |
0.0K |
| 11:25 |
2,757.45 |
2,757.46 |
2,757.16 |
2,757.33 |
0.0K |
| 11:26 |
2,757.63 |
2,758.88 |
2,757.63 |
2,758.88 |
0.0K |
| 11:27 |
2,759.42 |
2,759.91 |
2,759.30 |
2,759.90 |
0.0K |
| 11:28 |
2,759.66 |
2,759.66 |
2,759.39 |
2,759.39 |
0.0K |
| 11:29 |
2,759.52 |
2,759.68 |
2,758.36 |
2,759.68 |
0.0K |
| 11:30 |
2,759.50 |
2,759.88 |
2,759.27 |
2,759.27 |
0.0K |
| 11:31 |
2,759.05 |
2,759.91 |
2,758.85 |
2,759.91 |
0.0K |
| 11:32 |
2,760.42 |
2,761.47 |
2,760.42 |
2,761.03 |
0.0K |
| 11:33 |
2,760.92 |
2,760.92 |
2,760.32 |
2,760.32 |
0.0K |
| 11:34 |
2,760.08 |
2,760.59 |
2,760.08 |
2,760.46 |
0.0K |
| 11:35 |
2,760.45 |
2,762.07 |
2,760.45 |
2,762.07 |
0.0K |
| 11:36 |
2,762.16 |
2,762.36 |
2,762.16 |
2,762.17 |
0.0K |
| 11:37 |
2,762.68 |
2,762.92 |
2,762.68 |
2,762.75 |
0.0K |
| 11:38 |
2,762.73 |
2,762.99 |
2,762.50 |
2,762.99 |
0.0K |
| 11:39 |
2,763.40 |
2,763.40 |
2,762.59 |
2,763.19 |
0.0K |
| 11:40 |
2,762.79 |
2,762.79 |
2,762.33 |
2,762.33 |
0.0K |
| 11:41 |
2,762.38 |
2,762.69 |
2,761.99 |
2,761.99 |
0.0K |
| 11:42 |
2,762.09 |
2,762.33 |
2,762.09 |
2,762.33 |
0.0K |
| 11:43 |
2,762.25 |
2,762.91 |
2,762.25 |
2,762.53 |
0.0K |
| 11:44 |
2,763.12 |
2,763.44 |
2,763.05 |
2,763.44 |
0.0K |
| 11:45 |
2,763.10 |
2,763.14 |
2,762.10 |
2,763.14 |
0.0K |
| 11:46 |
2,763.65 |
2,764.77 |
2,763.65 |
2,764.77 |
0.0K |
| 11:47 |
2,765.26 |
2,765.46 |
2,765.24 |
2,765.24 |
0.0K |
| 11:48 |
2,764.59 |
2,765.37 |
2,764.47 |
2,765.37 |
0.0K |
| 11:49 |
2,765.31 |
2,765.31 |
2,765.06 |
2,765.24 |
0.0K |
| 11:50 |
2,765.35 |
2,765.49 |
2,765.07 |
2,765.23 |
0.0K |
| 11:51 |
2,764.89 |
2,766.10 |
2,764.89 |
2,765.91 |
0.0K |
| 11:52 |
2,765.63 |
2,766.32 |
2,765.63 |
2,765.93 |
0.0K |
| 11:53 |
2,766.23 |
2,766.23 |
2,766.04 |
2,766.09 |
0.0K |
| 11:54 |
2,766.16 |
2,766.62 |
2,765.87 |
2,766.62 |
0.0K |
| 11:55 |
2,766.40 |
2,766.40 |
2,765.43 |
2,765.43 |
0.0K |
| 11:56 |
2,765.41 |
2,765.41 |
2,763.48 |
2,763.48 |
0.0K |
| 11:57 |
2,763.49 |
2,763.49 |
2,762.51 |
2,762.69 |
0.0K |
| 11:58 |
2,763.71 |
2,765.00 |
2,763.71 |
2,765.00 |
0.0K |
| 11:59 |
2,765.98 |
2,766.93 |
2,765.98 |
2,766.93 |
0.0K |
| 12:00 |
2,766.95 |
2,766.95 |
2,765.69 |
2,765.97 |
0.0K |
| 12:01 |
2,765.85 |
2,766.59 |
2,765.85 |
2,766.59 |
0.0K |
| 12:02 |
2,766.42 |
2,766.42 |
2,765.72 |
2,765.72 |
0.0K |
| 12:03 |
2,765.85 |
2,765.85 |
2,764.73 |
2,764.78 |
0.0K |
| 12:04 |
2,764.78 |
2,764.89 |
2,764.21 |
2,764.89 |
0.0K |
| 12:05 |
2,765.25 |
2,766.37 |
2,765.23 |
2,766.37 |
0.0K |
| 12:06 |
2,766.14 |
2,766.55 |
2,766.14 |
2,766.55 |
0.0K |
| 12:07 |
2,766.41 |
2,766.77 |
2,766.41 |
2,766.41 |
0.0K |
| 12:08 |
2,766.56 |
2,767.01 |
2,766.56 |
2,766.99 |
0.0K |
| 12:09 |
2,767.17 |
2,768.00 |
2,767.17 |
2,768.00 |
0.0K |
| 12:10 |
2,768.88 |
2,769.29 |
2,768.38 |
2,769.29 |
0.0K |
| 12:11 |
2,769.24 |
2,770.24 |
2,769.24 |
2,770.24 |
0.0K |
| 12:12 |
2,768.61 |
2,769.07 |
2,768.20 |
2,769.07 |
0.0K |
| 12:13 |
2,769.51 |
2,769.60 |
2,769.51 |
2,769.60 |
0.0K |
| 12:14 |
2,769.86 |
2,771.34 |
2,769.86 |
2,771.34 |
0.0K |
| 12:15 |
2,771.26 |
2,771.26 |
2,770.65 |
2,770.65 |
0.0K |
| 12:16 |
2,770.39 |
2,770.69 |
2,770.31 |
2,770.31 |
0.0K |
| 12:17 |
2,770.45 |
2,770.45 |
2,770.03 |
2,770.44 |
0.0K |
| 12:18 |
2,770.61 |
2,770.61 |
2,769.37 |
2,769.37 |
0.0K |
| 12:19 |
2,770.05 |
2,770.64 |
2,769.55 |
2,770.64 |
0.0K |
| 12:20 |
2,770.79 |
2,771.99 |
2,770.79 |
2,771.99 |
0.0K |
| 12:21 |
2,771.78 |
2,771.86 |
2,771.66 |
2,771.86 |
0.0K |
| 12:22 |
2,771.79 |
2,772.17 |
2,771.71 |
2,771.71 |
0.0K |
| 12:23 |
2,771.88 |
2,772.45 |
2,771.84 |
2,771.84 |
0.0K |
| 12:24 |
2,771.87 |
2,772.23 |
2,771.87 |
2,772.23 |
0.0K |
| 12:25 |
2,772.06 |
2,772.06 |
2,770.78 |
2,770.78 |
0.0K |
| 12:26 |
2,770.55 |
2,770.55 |
2,769.54 |
2,769.54 |
0.0K |
| 12:27 |
2,769.88 |
2,771.11 |
2,769.88 |
2,771.11 |
0.0K |
| 12:28 |
2,771.38 |
2,772.06 |
2,771.38 |
2,772.06 |
0.0K |
| 12:29 |
2,771.84 |
2,771.84 |
2,770.76 |
2,770.76 |
0.0K |
| 12:30 |
2,770.39 |
2,771.40 |
2,770.39 |
2,771.17 |
0.0K |
| 12:31 |
2,771.61 |
2,772.09 |
2,771.61 |
2,771.76 |
0.0K |
| 12:32 |
2,771.55 |
2,772.55 |
2,771.55 |
2,772.54 |
0.0K |
| 12:33 |
2,772.84 |
2,772.84 |
2,772.40 |
2,772.40 |
0.0K |
| 12:34 |
2,772.46 |
2,773.06 |
2,772.35 |
2,773.06 |
0.0K |
| 12:35 |
2,773.27 |
2,773.43 |
2,773.10 |
2,773.43 |
0.0K |
| 12:36 |
2,773.45 |
2,774.00 |
2,773.45 |
2,774.00 |
0.0K |
| 12:37 |
2,773.76 |
2,774.00 |
2,773.47 |
2,773.47 |
0.0K |
| 12:38 |
2,773.22 |
2,773.60 |
2,773.22 |
2,773.58 |
0.0K |
| 12:39 |
2,773.43 |
2,773.43 |
2,772.01 |
2,772.01 |
0.0K |
| 12:40 |
2,771.49 |
2,771.49 |
2,769.50 |
2,769.50 |
0.0K |
| 12:41 |
2,768.98 |
2,769.18 |
2,767.61 |
2,767.61 |
0.0K |
| 12:42 |
2,768.04 |
2,768.04 |
2,766.55 |
2,766.76 |
0.0K |
| 12:43 |
2,766.80 |
2,767.11 |
2,766.33 |
2,766.33 |
0.0K |
| 12:44 |
2,766.89 |
2,766.89 |
2,766.11 |
2,766.11 |
0.0K |
| 12:45 |
2,766.30 |
2,766.94 |
2,766.30 |
2,766.67 |
0.0K |
| 12:46 |
2,766.84 |
2,766.84 |
2,766.13 |
2,766.46 |
0.0K |
| 12:47 |
2,767.57 |
2,768.64 |
2,767.57 |
2,768.64 |
0.0K |
| 12:48 |
2,769.45 |
2,770.27 |
2,769.45 |
2,770.27 |
0.0K |
| 12:49 |
2,770.71 |
2,771.92 |
2,770.71 |
2,771.92 |
0.0K |
| 12:50 |
2,772.24 |
2,772.65 |
2,772.24 |
2,772.65 |
0.0K |
| 12:51 |
2,772.88 |
2,772.88 |
2,772.38 |
2,772.38 |
0.0K |
| 12:52 |
2,772.49 |
2,772.49 |
2,770.55 |
2,770.55 |
0.0K |
| 12:53 |
2,770.67 |
2,770.67 |
2,769.89 |
2,769.89 |
0.0K |
| 12:54 |
2,769.35 |
2,771.14 |
2,769.35 |
2,771.14 |
0.0K |
| 12:55 |
2,771.24 |
2,771.69 |
2,771.24 |
2,771.47 |
0.0K |
| 12:56 |
2,771.43 |
2,771.43 |
2,771.08 |
2,771.27 |
0.0K |
| 12:57 |
2,770.87 |
2,770.87 |
2,769.85 |
2,769.85 |
0.0K |
| 12:58 |
2,769.80 |
2,769.81 |
2,769.14 |
2,769.14 |
0.0K |
| 12:59 |
2,768.53 |
2,768.58 |
2,767.47 |
2,767.47 |
0.0K |
| 13:00 |
2,767.22 |
2,767.22 |
2,766.45 |
2,767.01 |
0.0K |
| 13:01 |
2,767.34 |
2,767.84 |
2,767.34 |
2,767.73 |
0.0K |
| 13:02 |
2,767.90 |
2,768.33 |
2,767.65 |
2,767.65 |
0.0K |
| 13:03 |
2,767.78 |
2,767.96 |
2,767.11 |
2,767.11 |
0.0K |
| 13:04 |
2,767.04 |
2,767.25 |
2,766.85 |
2,767.25 |
0.0K |
| 13:05 |
2,767.42 |
2,767.42 |
2,766.36 |
2,767.06 |
0.0K |
| 13:06 |
2,767.70 |
2,768.15 |
2,767.70 |
2,767.80 |
0.0K |
| 13:07 |
2,768.00 |
2,768.00 |
2,767.42 |
2,767.42 |
0.0K |
| 13:08 |
2,766.79 |
2,768.24 |
2,766.79 |
2,768.24 |
0.0K |
| 13:09 |
2,768.57 |
2,769.74 |
2,768.57 |
2,769.74 |
0.0K |
| 13:10 |
2,769.90 |
2,769.90 |
2,769.41 |
2,769.56 |
0.0K |
| 13:11 |
2,769.50 |
2,769.50 |
2,768.91 |
2,768.96 |
0.0K |
| 13:12 |
2,769.12 |
2,769.87 |
2,769.12 |
2,769.87 |
0.0K |
| 13:13 |
2,769.97 |
2,771.02 |
2,769.97 |
2,771.02 |
0.0K |
| 13:14 |
2,770.75 |
2,771.51 |
2,770.75 |
2,771.51 |
0.0K |
| 13:15 |
2,771.75 |
2,771.75 |
2,770.64 |
2,770.64 |
0.0K |
| 13:16 |
2,771.11 |
2,771.11 |
2,770.44 |
2,770.44 |
0.0K |
| 13:17 |
2,770.61 |
2,770.61 |
2,770.08 |
2,770.14 |
0.0K |
| 13:18 |
2,770.23 |
2,770.51 |
2,770.23 |
2,770.24 |
0.0K |
| 13:19 |
2,770.06 |
2,771.75 |
2,770.06 |
2,771.58 |
0.0K |
| 13:20 |
2,771.39 |
2,772.33 |
2,771.25 |
2,772.33 |
0.0K |
| 13:21 |
2,772.29 |
2,773.19 |
2,772.29 |
2,773.19 |
0.0K |
| 13:22 |
2,772.99 |
2,773.36 |
2,772.99 |
2,773.36 |
0.0K |
| 13:23 |
2,773.60 |
2,773.94 |
2,773.60 |
2,773.94 |
0.0K |
| 13:24 |
2,773.81 |
2,773.81 |
2,773.63 |
2,773.63 |
0.0K |
| 13:25 |
2,773.66 |
2,773.66 |
2,772.88 |
2,772.93 |
0.0K |
| 13:26 |
2,772.42 |
2,773.50 |
2,772.42 |
2,773.36 |
0.0K |
| 13:27 |
2,773.23 |
2,773.49 |
2,773.08 |
2,773.49 |
0.0K |
| 13:28 |
2,773.54 |
2,774.03 |
2,773.42 |
2,774.03 |
0.0K |
| 13:29 |
2,774.42 |
2,774.70 |
2,774.42 |
2,774.70 |
0.0K |
| 13:30 |
2,774.65 |
2,775.02 |
2,774.65 |
2,775.02 |
0.0K |
| 13:31 |
2,774.93 |
2,775.84 |
2,774.93 |
2,775.84 |
0.0K |
| 13:32 |
2,775.46 |
2,775.46 |
2,774.67 |
2,774.67 |
0.0K |
| 13:33 |
2,775.35 |
2,775.35 |
2,774.31 |
2,774.31 |
0.0K |
| 13:34 |
2,774.27 |
2,774.27 |
2,773.66 |
2,773.66 |
0.0K |
| 13:35 |
2,773.63 |
2,774.32 |
2,773.63 |
2,774.32 |
0.0K |
| 13:36 |
2,774.21 |
2,774.85 |
2,774.21 |
2,774.85 |
0.0K |
| 13:37 |
2,774.60 |
2,775.16 |
2,774.60 |
2,775.14 |
0.0K |
| 13:38 |
2,775.23 |
2,775.23 |
2,774.00 |
2,774.00 |
0.0K |
| 13:39 |
2,773.90 |
2,774.34 |
2,773.76 |
2,773.76 |
0.0K |
| 13:40 |
2,773.55 |
2,774.32 |
2,773.55 |
2,773.98 |
0.0K |
| 13:41 |
2,774.14 |
2,774.14 |
2,773.52 |
2,773.52 |
0.0K |
| 13:42 |
2,773.65 |
2,774.06 |
2,773.44 |
2,774.06 |
0.0K |
| 13:43 |
2,774.03 |
2,774.22 |
2,774.03 |
2,774.22 |
0.0K |
| 13:44 |
2,774.10 |
2,774.10 |
2,773.30 |
2,773.30 |
0.0K |
| 13:45 |
2,772.75 |
2,773.09 |
2,772.75 |
2,773.09 |
0.0K |
| 13:46 |
2,773.85 |
2,773.96 |
2,773.76 |
2,773.96 |
0.0K |
| 13:47 |
2,773.95 |
2,774.02 |
2,773.65 |
2,773.65 |
0.0K |
| 13:48 |
2,773.34 |
2,773.77 |
2,773.34 |
2,773.76 |
0.0K |
| 13:49 |
2,773.47 |
2,773.47 |
2,772.04 |
2,772.04 |
0.0K |
| 13:50 |
2,771.65 |
2,771.65 |
2,770.31 |
2,770.31 |
0.0K |
| 13:51 |
2,770.98 |
2,771.82 |
2,770.98 |
2,771.82 |
0.0K |
| 13:52 |
2,771.68 |
2,771.68 |
2,771.01 |
2,771.02 |
0.0K |
| 13:53 |
2,770.96 |
2,770.96 |
2,770.14 |
2,770.14 |
0.0K |
| 13:54 |
2,770.01 |
2,770.01 |
2,768.23 |
2,768.23 |
0.0K |
| 13:55 |
2,768.31 |
2,768.31 |
2,767.84 |
2,767.84 |
0.0K |
| 13:56 |
2,767.50 |
2,767.50 |
2,765.83 |
2,765.83 |
0.0K |
| 13:57 |
2,764.86 |
2,764.86 |
2,764.46 |
2,764.46 |
0.0K |
| 13:58 |
2,764.47 |
2,764.86 |
2,764.12 |
2,764.86 |
0.0K |
| 13:59 |
2,764.43 |
2,764.43 |
2,763.66 |
2,763.91 |
0.0K |
| 14:00 |
2,763.47 |
2,764.87 |
2,763.47 |
2,764.87 |
0.0K |
| 14:01 |
2,765.41 |
2,766.67 |
2,765.41 |
2,766.67 |
0.0K |
| 14:02 |
2,766.62 |
2,767.82 |
2,766.62 |
2,767.52 |
0.0K |
| 14:03 |
2,767.51 |
2,767.51 |
2,767.20 |
2,767.46 |
0.0K |
| 14:04 |
2,766.65 |
2,766.65 |
2,765.90 |
2,765.90 |
0.0K |
| 14:05 |
2,765.91 |
2,766.08 |
2,765.23 |
2,765.23 |
0.0K |
| 14:06 |
2,765.61 |
2,765.61 |
2,764.35 |
2,764.35 |
0.0K |
| 14:07 |
2,764.33 |
2,764.52 |
2,763.90 |
2,764.52 |
0.0K |
| 14:08 |
2,764.68 |
2,765.29 |
2,764.68 |
2,765.29 |
0.0K |
| 14:09 |
2,765.03 |
2,765.32 |
2,765.03 |
2,765.27 |
0.0K |
| 14:10 |
2,765.07 |
2,766.44 |
2,765.07 |
2,766.44 |
0.0K |
| 14:11 |
2,767.12 |
2,767.92 |
2,767.12 |
2,767.82 |
0.0K |
| 14:12 |
2,767.48 |
2,767.48 |
2,766.85 |
2,766.85 |
0.0K |
| 14:13 |
2,767.17 |
2,768.10 |
2,767.17 |
2,768.10 |
0.0K |
| 14:14 |
2,767.91 |
2,768.39 |
2,767.91 |
2,768.39 |
0.0K |
| 14:15 |
2,768.35 |
2,768.64 |
2,768.33 |
2,768.33 |
0.0K |
| 14:16 |
2,768.24 |
2,768.30 |
2,767.99 |
2,767.99 |
0.0K |
| 14:17 |
2,767.68 |
2,768.54 |
2,767.68 |
2,768.17 |
0.0K |
| 14:18 |
2,768.14 |
2,768.87 |
2,768.14 |
2,768.56 |
0.0K |
| 14:19 |
2,768.90 |
2,768.99 |
2,768.65 |
2,768.99 |
0.0K |
| 14:20 |
2,769.21 |
2,769.85 |
2,769.21 |
2,769.85 |
0.0K |
| 14:21 |
2,769.95 |
2,769.99 |
2,769.34 |
2,769.34 |
0.0K |
| 14:22 |
2,769.09 |
2,769.46 |
2,769.05 |
2,769.46 |
0.0K |
| 14:23 |
2,769.06 |
2,769.06 |
2,767.78 |
2,767.78 |
0.0K |
| 14:24 |
2,767.61 |
2,768.73 |
2,767.61 |
2,768.62 |
0.0K |
| 14:25 |
2,768.73 |
2,769.21 |
2,768.73 |
2,769.00 |
0.0K |
| 14:26 |
2,768.77 |
2,768.91 |
2,768.71 |
2,768.71 |
0.0K |
| 14:27 |
2,768.75 |
2,769.40 |
2,768.75 |
2,769.40 |
0.0K |
| 14:28 |
2,769.50 |
2,770.42 |
2,769.50 |
2,770.42 |
0.0K |
| 14:29 |
2,770.60 |
2,770.77 |
2,770.60 |
2,770.77 |
0.0K |
| 14:30 |
2,770.88 |
2,771.33 |
2,770.88 |
2,770.95 |
0.0K |
| 14:31 |
2,771.25 |
2,771.25 |
2,770.69 |
2,770.73 |
0.0K |
| 14:32 |
2,770.50 |
2,770.88 |
2,770.33 |
2,770.88 |
0.0K |
| 14:33 |
2,770.95 |
2,771.39 |
2,770.95 |
2,771.39 |
0.0K |
| 14:34 |
2,772.00 |
2,772.12 |
2,771.67 |
2,771.67 |
0.0K |
| 14:35 |
2,771.99 |
2,772.38 |
2,771.85 |
2,771.85 |
0.0K |
| 14:36 |
2,771.56 |
2,771.66 |
2,770.88 |
2,770.88 |
0.0K |
| 14:37 |
2,771.19 |
2,771.81 |
2,771.19 |
2,771.54 |
0.0K |
| 14:38 |
2,771.52 |
2,771.62 |
2,771.29 |
2,771.53 |
0.0K |
| 14:39 |
2,771.36 |
2,771.56 |
2,771.15 |
2,771.56 |
0.0K |
| 14:40 |
2,771.51 |
2,772.30 |
2,771.51 |
2,772.12 |
0.0K |
| 14:41 |
2,772.43 |
2,773.27 |
2,772.43 |
2,773.27 |
0.0K |
| 14:42 |
2,773.26 |
2,773.57 |
2,773.26 |
2,773.57 |
0.0K |
| 14:43 |
2,773.58 |
2,774.05 |
2,773.58 |
2,773.77 |
0.0K |
| 14:44 |
2,774.16 |
2,774.47 |
2,774.16 |
2,774.41 |
0.0K |
| 14:45 |
2,774.43 |
2,774.43 |
2,773.89 |
2,773.89 |
0.0K |
| 14:46 |
2,773.64 |
2,774.29 |
2,773.64 |
2,774.05 |
0.0K |
| 14:47 |
2,773.84 |
2,774.43 |
2,773.84 |
2,774.35 |
0.0K |
| 14:48 |
2,774.81 |
2,776.08 |
2,774.81 |
2,776.08 |
0.0K |
| 14:49 |
2,776.29 |
2,776.29 |
2,775.76 |
2,775.76 |
0.0K |
| 14:50 |
2,775.64 |
2,775.64 |
2,775.04 |
2,775.04 |
0.0K |
| 14:51 |
2,774.54 |
2,774.66 |
2,774.54 |
2,774.64 |
0.0K |
| 14:52 |
2,774.47 |
2,774.81 |
2,774.47 |
2,774.81 |
0.0K |
| 14:53 |
2,774.76 |
2,774.76 |
2,773.22 |
2,773.22 |
0.0K |
| 14:54 |
2,772.94 |
2,773.86 |
2,772.94 |
2,773.86 |
0.0K |
| 14:55 |
2,773.84 |
2,773.84 |
2,772.03 |
2,772.03 |
0.0K |
| 14:56 |
2,771.93 |
2,773.17 |
2,771.93 |
2,773.17 |
0.0K |
| 14:57 |
2,773.40 |
2,774.75 |
2,773.40 |
2,774.75 |
0.0K |
| 14:58 |
2,774.75 |
2,775.10 |
2,774.43 |
2,774.43 |
0.0K |
| 14:59 |
2,774.24 |
2,774.63 |
2,774.06 |
2,774.63 |
0.0K |
| 15:00 |
2,774.42 |
2,774.42 |
2,773.11 |
2,773.11 |
0.0K |
| 15:01 |
2,772.92 |
2,772.92 |
2,770.75 |
2,770.75 |
0.0K |
| 15:02 |
2,770.58 |
2,772.29 |
2,770.58 |
2,772.29 |
0.0K |
| 15:03 |
2,772.45 |
2,772.86 |
2,772.45 |
2,772.86 |
0.0K |
| 15:04 |
2,772.95 |
2,772.95 |
2,772.40 |
2,772.57 |
0.0K |
| 15:05 |
2,772.56 |
2,772.56 |
2,771.88 |
2,772.07 |
0.0K |
| 15:06 |
2,772.05 |
2,772.36 |
2,771.44 |
2,771.44 |
0.0K |
| 15:07 |
2,771.73 |
2,772.06 |
2,771.51 |
2,771.51 |
0.0K |
| 15:08 |
2,771.82 |
2,772.60 |
2,771.70 |
2,772.60 |
0.0K |
| 15:09 |
2,772.51 |
2,773.03 |
2,772.51 |
2,773.03 |
0.0K |
| 15:10 |
2,773.01 |
2,773.01 |
2,772.81 |
2,772.94 |
0.0K |
| 15:11 |
2,773.27 |
2,773.27 |
2,772.80 |
2,772.86 |
0.0K |
| 15:12 |
2,772.87 |
2,772.89 |
2,771.95 |
2,771.95 |
0.0K |
| 15:13 |
2,771.95 |
2,772.39 |
2,771.95 |
2,772.16 |
0.0K |
| 15:14 |
2,771.80 |
2,772.06 |
2,771.80 |
2,772.06 |
0.0K |
| 15:15 |
2,771.50 |
2,771.98 |
2,771.39 |
2,771.92 |
0.0K |
| 15:16 |
2,771.52 |
2,771.52 |
2,769.47 |
2,769.47 |
0.0K |
| 15:17 |
2,769.31 |
2,770.42 |
2,769.31 |
2,770.42 |
0.0K |
| 15:18 |
2,770.37 |
2,771.23 |
2,770.37 |
2,771.16 |
0.0K |
| 15:19 |
2,771.34 |
2,772.14 |
2,771.34 |
2,771.87 |
0.0K |
| 15:20 |
2,771.87 |
2,771.92 |
2,771.59 |
2,771.59 |
0.0K |
| 15:21 |
2,771.49 |
2,771.49 |
2,769.73 |
2,769.73 |
0.0K |
| 15:22 |
2,770.10 |
2,770.10 |
2,768.11 |
2,768.11 |
0.0K |
| 15:23 |
2,767.94 |
2,768.32 |
2,767.87 |
2,768.32 |
0.0K |
| 15:24 |
2,768.66 |
2,769.27 |
2,768.66 |
2,769.27 |
0.0K |
| 15:25 |
2,769.34 |
2,769.75 |
2,769.34 |
2,769.75 |
0.0K |
| 15:26 |
2,769.35 |
2,769.79 |
2,769.35 |
2,769.79 |
0.0K |
| 15:27 |
2,769.57 |
2,769.89 |
2,769.57 |
2,769.88 |
0.0K |
| 15:28 |
2,770.20 |
2,770.89 |
2,770.20 |
2,770.89 |
0.0K |
| 15:29 |
2,770.96 |
2,770.96 |
2,769.83 |
2,769.83 |
0.0K |
| 15:30 |
2,769.75 |
2,770.70 |
2,769.75 |
2,770.70 |
0.0K |
| 15:31 |
2,770.77 |
2,771.49 |
2,770.77 |
2,771.49 |
0.0K |
| 15:32 |
2,770.74 |
2,771.15 |
2,770.10 |
2,770.10 |
0.0K |
| 15:33 |
2,769.76 |
2,770.47 |
2,769.74 |
2,769.74 |
0.0K |
| 15:34 |
2,770.28 |
2,770.28 |
2,769.14 |
2,769.14 |
0.0K |
| 15:35 |
2,769.33 |
2,769.33 |
2,767.28 |
2,767.28 |
0.0K |
| 15:36 |
2,766.88 |
2,766.88 |
2,766.21 |
2,766.65 |
0.0K |
| 15:37 |
2,767.02 |
2,768.38 |
2,767.02 |
2,768.38 |
0.0K |
| 15:38 |
2,768.35 |
2,768.96 |
2,768.35 |
2,768.67 |
0.0K |
| 15:39 |
2,768.34 |
2,768.34 |
2,767.89 |
2,767.89 |
0.0K |
| 15:40 |
2,768.06 |
2,768.07 |
2,767.68 |
2,767.68 |
0.0K |
| 15:41 |
2,767.85 |
2,767.85 |
2,767.04 |
2,767.04 |
0.0K |
| 15:42 |
2,766.64 |
2,767.06 |
2,766.36 |
2,766.36 |
0.0K |
| 15:43 |
2,767.37 |
2,768.30 |
2,767.37 |
2,767.87 |
0.0K |
| 15:44 |
2,767.81 |
2,768.51 |
2,767.81 |
2,768.51 |
0.0K |
| 15:45 |
2,768.65 |
2,769.53 |
2,768.65 |
2,769.53 |
0.0K |
| 15:46 |
2,769.30 |
2,769.30 |
2,768.06 |
2,768.06 |
0.0K |
| 15:47 |
2,768.12 |
2,768.23 |
2,767.55 |
2,767.55 |
0.0K |
| 15:48 |
2,767.68 |
2,768.88 |
2,767.68 |
2,768.88 |
0.0K |
| 15:49 |
2,769.12 |
2,769.51 |
2,769.12 |
2,769.51 |
0.0K |
| 15:50 |
2,769.64 |
2,769.64 |
2,766.38 |
2,766.38 |
0.0K |
| 15:51 |
2,765.40 |
2,766.16 |
2,765.24 |
2,766.16 |
0.0K |
| 15:52 |
2,766.57 |
2,766.89 |
2,766.29 |
2,766.44 |
0.0K |
| 15:53 |
2,766.32 |
2,767.17 |
2,766.32 |
2,767.17 |
0.0K |
| 15:54 |
2,767.79 |
2,769.12 |
2,767.50 |
2,769.12 |
0.0K |
| 15:55 |
2,768.93 |
2,770.42 |
2,768.93 |
2,769.49 |
0.0K |
| 15:56 |
2,769.99 |
2,769.99 |
2,768.45 |
2,768.45 |
0.0K |
| 15:57 |
2,768.35 |
2,768.45 |
2,768.23 |
2,768.45 |
0.0K |
| 15:58 |
2,768.47 |
2,768.95 |
2,768.47 |
2,768.95 |
0.0K |
| 15:59 |
2,768.68 |
2,769.24 |
2,768.68 |
2,769.22 |
0.0K |
| 16:00 |
2,767.80 |
2,768.10 |
2,767.80 |
2,768.10 |
0.0K |
| 16:01 |
2,768.10 |
2,768.10 |
2,768.09 |
2,768.09 |
0.0K |
| 16:02 |
2,768.08 |
2,768.08 |
2,768.08 |
2,768.08 |
0.0K |
| 16:03 |
2,768.08 |
2,768.08 |
2,767.81 |
2,767.81 |
0.0K |
| 16:04 |
2,767.80 |
2,767.80 |
2,767.80 |
2,767.80 |
0.0K |
| 16:05 |
2,767.80 |
2,767.81 |
2,767.80 |
2,767.81 |
0.0K |
| 16:06 |
2,767.80 |
2,767.90 |
2,767.70 |
2,767.70 |
0.0K |
| 16:07 |
2,767.70 |
2,767.70 |
2,767.69 |
2,767.69 |
0.0K |
| 16:08 |
2,767.69 |
2,767.69 |
2,767.69 |
2,767.69 |
0.0K |
| 16:09 |
2,767.68 |
2,767.68 |
2,767.61 |
2,767.61 |
0.0K |
| 16:10 |
2,767.61 |
2,767.61 |
2,767.60 |
2,767.61 |
0.0K |
| 16:11 |
2,767.61 |
2,767.61 |
2,767.60 |
2,767.60 |
0.0K |
| 16:12 |
2,767.61 |
2,767.61 |
2,767.60 |
2,767.61 |
0.0K |
| 16:13 |
2,767.61 |
2,767.61 |
2,767.61 |
2,767.61 |
0.0K |
| 16:14 |
2,767.62 |
2,767.63 |
2,767.62 |
2,767.63 |
0.0K |
| 16:15 |
2,767.63 |
2,767.63 |
2,767.63 |
2,767.63 |
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
|