| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,937.97 |
2,939.12 |
2,937.01 |
2,937.01 |
0.0K |
| 09:32 |
2,935.71 |
2,935.71 |
2,934.30 |
2,934.30 |
0.0K |
| 09:33 |
2,933.01 |
2,933.29 |
2,932.52 |
2,933.20 |
0.0K |
| 09:34 |
2,933.39 |
2,935.23 |
2,933.39 |
2,934.72 |
0.0K |
| 09:35 |
2,934.69 |
2,935.68 |
2,934.69 |
2,935.68 |
0.0K |
| 09:36 |
2,935.11 |
2,938.66 |
2,935.11 |
2,938.66 |
0.0K |
| 09:37 |
2,937.75 |
2,938.67 |
2,937.75 |
2,938.60 |
0.0K |
| 09:38 |
2,938.70 |
2,940.47 |
2,938.70 |
2,940.47 |
0.0K |
| 09:39 |
2,940.59 |
2,940.59 |
2,939.00 |
2,939.00 |
0.0K |
| 09:40 |
2,937.67 |
2,939.50 |
2,937.67 |
2,938.75 |
0.0K |
| 09:41 |
2,938.83 |
2,938.83 |
2,936.00 |
2,936.00 |
0.0K |
| 09:42 |
2,937.85 |
2,937.85 |
2,935.34 |
2,935.34 |
0.0K |
| 09:43 |
2,934.22 |
2,934.22 |
2,932.21 |
2,932.21 |
0.0K |
| 09:44 |
2,932.78 |
2,935.65 |
2,932.78 |
2,934.66 |
0.0K |
| 09:45 |
2,935.31 |
2,935.31 |
2,934.28 |
2,934.91 |
0.0K |
| 09:46 |
2,934.11 |
2,937.11 |
2,934.11 |
2,936.73 |
0.0K |
| 09:47 |
2,936.27 |
2,937.65 |
2,936.27 |
2,936.71 |
0.0K |
| 09:48 |
2,937.27 |
2,939.53 |
2,936.73 |
2,937.41 |
0.0K |
| 09:49 |
2,937.10 |
2,937.10 |
2,935.74 |
2,935.74 |
0.0K |
| 09:50 |
2,934.15 |
2,934.15 |
2,931.45 |
2,931.45 |
0.0K |
| 09:51 |
2,932.15 |
2,932.15 |
2,930.97 |
2,931.30 |
0.0K |
| 09:52 |
2,932.20 |
2,933.34 |
2,931.27 |
2,931.27 |
0.0K |
| 09:53 |
2,931.78 |
2,931.78 |
2,928.73 |
2,928.73 |
0.0K |
| 09:54 |
2,929.78 |
2,929.83 |
2,929.11 |
2,929.62 |
0.0K |
| 09:55 |
2,930.03 |
2,932.37 |
2,930.03 |
2,930.95 |
0.0K |
| 09:56 |
2,930.24 |
2,931.59 |
2,930.24 |
2,931.59 |
0.0K |
| 09:57 |
2,930.77 |
2,930.93 |
2,930.49 |
2,930.62 |
0.0K |
| 09:58 |
2,930.66 |
2,930.66 |
2,930.38 |
2,930.38 |
0.0K |
| 09:59 |
2,930.18 |
2,930.18 |
2,927.42 |
2,927.42 |
0.0K |
| 10:00 |
2,925.65 |
2,925.65 |
2,921.97 |
2,923.55 |
0.0K |
| 10:01 |
2,923.82 |
2,926.62 |
2,923.82 |
2,924.91 |
0.0K |
| 10:02 |
2,926.03 |
2,926.03 |
2,924.86 |
2,925.10 |
0.0K |
| 10:03 |
2,923.94 |
2,923.94 |
2,922.50 |
2,922.77 |
0.0K |
| 10:04 |
2,924.07 |
2,925.60 |
2,924.07 |
2,925.60 |
0.0K |
| 10:05 |
2,925.03 |
2,926.71 |
2,925.01 |
2,925.06 |
0.0K |
| 10:06 |
2,924.81 |
2,924.81 |
2,923.66 |
2,923.99 |
0.0K |
| 10:07 |
2,922.86 |
2,922.86 |
2,921.53 |
2,921.53 |
0.0K |
| 10:08 |
2,921.40 |
2,921.65 |
2,920.91 |
2,921.65 |
0.0K |
| 10:09 |
2,922.15 |
2,922.65 |
2,921.29 |
2,921.79 |
0.0K |
| 10:10 |
2,921.41 |
2,921.41 |
2,920.13 |
2,920.34 |
0.0K |
| 10:11 |
2,919.51 |
2,920.16 |
2,919.36 |
2,920.16 |
0.0K |
| 10:12 |
2,920.15 |
2,922.81 |
2,920.15 |
2,921.94 |
0.0K |
| 10:13 |
2,922.54 |
2,922.82 |
2,922.22 |
2,922.22 |
0.0K |
| 10:14 |
2,922.36 |
2,923.29 |
2,921.31 |
2,921.31 |
0.0K |
| 10:15 |
2,921.44 |
2,921.44 |
2,919.66 |
2,919.66 |
0.0K |
| 10:16 |
2,920.02 |
2,920.25 |
2,917.72 |
2,917.72 |
0.0K |
| 10:17 |
2,917.90 |
2,917.90 |
2,916.63 |
2,916.63 |
0.0K |
| 10:18 |
2,916.75 |
2,916.75 |
2,914.34 |
2,914.34 |
0.0K |
| 10:19 |
2,913.88 |
2,914.08 |
2,913.62 |
2,913.64 |
0.0K |
| 10:20 |
2,913.75 |
2,914.96 |
2,913.13 |
2,914.44 |
0.0K |
| 10:21 |
2,915.57 |
2,915.57 |
2,914.02 |
2,914.12 |
0.0K |
| 10:22 |
2,913.76 |
2,914.87 |
2,912.20 |
2,914.87 |
0.0K |
| 10:23 |
2,915.06 |
2,916.83 |
2,915.06 |
2,916.19 |
0.0K |
| 10:24 |
2,915.99 |
2,916.86 |
2,915.13 |
2,916.86 |
0.0K |
| 10:25 |
2,916.65 |
2,916.70 |
2,915.79 |
2,916.32 |
0.0K |
| 10:26 |
2,916.74 |
2,917.30 |
2,916.54 |
2,917.30 |
0.0K |
| 10:27 |
2,918.83 |
2,921.61 |
2,918.83 |
2,921.61 |
0.0K |
| 10:28 |
2,922.10 |
2,922.47 |
2,921.99 |
2,922.38 |
0.0K |
| 10:29 |
2,922.17 |
2,922.84 |
2,921.43 |
2,921.43 |
0.0K |
| 10:30 |
2,921.94 |
2,922.89 |
2,920.58 |
2,922.89 |
0.0K |
| 10:31 |
2,923.31 |
2,924.82 |
2,923.31 |
2,924.82 |
0.0K |
| 10:32 |
2,924.63 |
2,924.63 |
2,924.08 |
2,924.08 |
0.0K |
| 10:33 |
2,924.87 |
2,927.09 |
2,924.59 |
2,927.09 |
0.0K |
| 10:34 |
2,927.44 |
2,927.44 |
2,925.23 |
2,925.23 |
0.0K |
| 10:35 |
2,925.81 |
2,926.72 |
2,925.81 |
2,926.72 |
0.0K |
| 10:36 |
2,926.68 |
2,926.68 |
2,924.86 |
2,924.86 |
0.0K |
| 10:37 |
2,924.68 |
2,925.89 |
2,924.00 |
2,925.89 |
0.0K |
| 10:38 |
2,925.75 |
2,925.75 |
2,923.82 |
2,924.25 |
0.0K |
| 10:39 |
2,925.16 |
2,925.16 |
2,922.61 |
2,922.61 |
0.0K |
| 10:40 |
2,923.00 |
2,923.00 |
2,921.77 |
2,921.77 |
0.0K |
| 10:41 |
2,921.70 |
2,924.99 |
2,921.70 |
2,924.41 |
0.0K |
| 10:42 |
2,925.17 |
2,925.17 |
2,922.29 |
2,922.29 |
0.0K |
| 10:43 |
2,923.07 |
2,923.07 |
2,921.38 |
2,921.38 |
0.0K |
| 10:44 |
2,921.46 |
2,924.62 |
2,921.46 |
2,924.22 |
0.0K |
| 10:45 |
2,924.57 |
2,926.18 |
2,924.03 |
2,926.18 |
0.0K |
| 10:46 |
2,925.68 |
2,925.68 |
2,921.96 |
2,921.96 |
0.0K |
| 10:47 |
2,921.27 |
2,921.64 |
2,919.41 |
2,920.04 |
0.0K |
| 10:48 |
2,920.66 |
2,923.94 |
2,920.66 |
2,923.29 |
0.0K |
| 10:49 |
2,924.01 |
2,924.56 |
2,923.79 |
2,924.56 |
0.0K |
| 10:50 |
2,923.73 |
2,923.73 |
2,922.38 |
2,922.38 |
0.0K |
| 10:51 |
2,921.42 |
2,921.55 |
2,919.49 |
2,919.49 |
0.0K |
| 10:52 |
2,919.64 |
2,919.91 |
2,919.40 |
2,919.40 |
0.0K |
| 10:53 |
2,920.43 |
2,920.43 |
2,918.44 |
2,918.68 |
0.0K |
| 10:54 |
2,918.45 |
2,918.99 |
2,918.45 |
2,918.95 |
0.0K |
| 10:55 |
2,918.83 |
2,918.83 |
2,917.70 |
2,918.22 |
0.0K |
| 10:56 |
2,918.50 |
2,919.71 |
2,918.50 |
2,919.14 |
0.0K |
| 10:57 |
2,919.03 |
2,919.03 |
2,918.62 |
2,918.65 |
0.0K |
| 10:58 |
2,918.91 |
2,918.96 |
2,918.36 |
2,918.36 |
0.0K |
| 10:59 |
2,919.07 |
2,920.18 |
2,919.07 |
2,920.18 |
0.0K |
| 11:00 |
2,920.36 |
2,921.22 |
2,919.90 |
2,921.22 |
0.0K |
| 11:01 |
2,921.81 |
2,921.81 |
2,919.22 |
2,919.86 |
0.0K |
| 11:02 |
2,918.89 |
2,919.11 |
2,918.15 |
2,918.15 |
0.0K |
| 11:03 |
2,919.32 |
2,921.29 |
2,919.32 |
2,921.29 |
0.0K |
| 11:04 |
2,921.61 |
2,921.61 |
2,919.50 |
2,919.50 |
0.0K |
| 11:05 |
2,919.54 |
2,919.54 |
2,918.86 |
2,918.86 |
0.0K |
| 11:06 |
2,918.99 |
2,918.99 |
2,918.00 |
2,918.00 |
0.0K |
| 11:07 |
2,918.53 |
2,918.53 |
2,917.85 |
2,917.85 |
0.0K |
| 11:08 |
2,917.43 |
2,917.43 |
2,914.33 |
2,914.49 |
0.0K |
| 11:09 |
2,914.48 |
2,914.48 |
2,914.12 |
2,914.14 |
0.0K |
| 11:10 |
2,914.12 |
2,914.71 |
2,914.12 |
2,914.40 |
0.0K |
| 11:11 |
2,915.15 |
2,918.07 |
2,915.15 |
2,918.07 |
0.0K |
| 11:12 |
2,917.81 |
2,919.64 |
2,917.81 |
2,919.64 |
0.0K |
| 11:13 |
2,920.65 |
2,921.49 |
2,920.65 |
2,920.67 |
0.0K |
| 11:14 |
2,921.82 |
2,921.82 |
2,921.42 |
2,921.42 |
0.0K |
| 11:15 |
2,922.54 |
2,923.27 |
2,922.19 |
2,923.27 |
0.0K |
| 11:16 |
2,923.33 |
2,923.93 |
2,922.94 |
2,923.93 |
0.0K |
| 11:17 |
2,923.05 |
2,923.05 |
2,921.62 |
2,921.77 |
0.0K |
| 11:18 |
2,921.57 |
2,921.57 |
2,920.52 |
2,920.52 |
0.0K |
| 11:19 |
2,920.42 |
2,920.42 |
2,918.94 |
2,918.94 |
0.0K |
| 11:20 |
2,918.48 |
2,920.83 |
2,918.48 |
2,920.83 |
0.0K |
| 11:21 |
2,919.95 |
2,920.54 |
2,919.81 |
2,919.81 |
0.0K |
| 11:22 |
2,919.68 |
2,919.68 |
2,919.14 |
2,919.18 |
0.0K |
| 11:23 |
2,919.73 |
2,919.73 |
2,917.99 |
2,917.99 |
0.0K |
| 11:24 |
2,916.83 |
2,917.57 |
2,916.83 |
2,917.39 |
0.0K |
| 11:25 |
2,917.26 |
2,917.26 |
2,915.11 |
2,915.11 |
0.0K |
| 11:26 |
2,915.57 |
2,916.91 |
2,915.57 |
2,916.91 |
0.0K |
| 11:27 |
2,916.87 |
2,916.87 |
2,915.51 |
2,915.51 |
0.0K |
| 11:28 |
2,915.99 |
2,916.62 |
2,915.99 |
2,916.62 |
0.0K |
| 11:29 |
2,915.67 |
2,915.67 |
2,913.68 |
2,913.68 |
0.0K |
| 11:30 |
2,916.12 |
2,920.03 |
2,916.12 |
2,918.72 |
0.0K |
| 11:31 |
2,918.47 |
2,918.47 |
2,917.85 |
2,918.20 |
0.0K |
| 11:32 |
2,917.79 |
2,919.38 |
2,917.75 |
2,919.38 |
0.0K |
| 11:33 |
2,919.98 |
2,919.98 |
2,919.38 |
2,919.38 |
0.0K |
| 11:34 |
2,919.18 |
2,919.24 |
2,918.61 |
2,919.11 |
0.0K |
| 11:35 |
2,918.55 |
2,918.55 |
2,917.37 |
2,917.37 |
0.0K |
| 11:36 |
2,918.41 |
2,920.75 |
2,918.41 |
2,920.04 |
0.0K |
| 11:37 |
2,919.42 |
2,920.01 |
2,919.42 |
2,919.99 |
0.0K |
| 11:38 |
2,920.80 |
2,920.80 |
2,918.49 |
2,918.49 |
0.0K |
| 11:39 |
2,918.30 |
2,919.35 |
2,918.30 |
2,918.70 |
0.0K |
| 11:40 |
2,918.51 |
2,921.27 |
2,918.51 |
2,920.79 |
0.0K |
| 11:41 |
2,920.44 |
2,920.72 |
2,920.35 |
2,920.47 |
0.0K |
| 11:42 |
2,920.89 |
2,922.20 |
2,920.89 |
2,922.06 |
0.0K |
| 11:43 |
2,923.09 |
2,924.52 |
2,923.09 |
2,924.10 |
0.0K |
| 11:44 |
2,923.71 |
2,924.13 |
2,923.25 |
2,924.13 |
0.0K |
| 11:45 |
2,924.25 |
2,924.87 |
2,924.25 |
2,924.87 |
0.0K |
| 11:46 |
2,924.97 |
2,925.07 |
2,924.20 |
2,924.20 |
0.0K |
| 11:47 |
2,923.86 |
2,924.47 |
2,923.86 |
2,924.44 |
0.0K |
| 11:48 |
2,924.37 |
2,924.64 |
2,922.83 |
2,923.13 |
0.0K |
| 11:49 |
2,923.49 |
2,925.75 |
2,923.32 |
2,925.75 |
0.0K |
| 11:50 |
2,926.62 |
2,926.68 |
2,925.89 |
2,926.68 |
0.0K |
| 11:51 |
2,926.87 |
2,926.87 |
2,924.68 |
2,924.68 |
0.0K |
| 11:52 |
2,924.98 |
2,924.98 |
2,924.24 |
2,924.69 |
0.0K |
| 11:53 |
2,925.37 |
2,927.71 |
2,925.37 |
2,927.71 |
0.0K |
| 11:54 |
2,928.28 |
2,928.28 |
2,927.68 |
2,927.68 |
0.0K |
| 11:55 |
2,927.37 |
2,928.32 |
2,927.09 |
2,928.32 |
0.0K |
| 11:56 |
2,928.33 |
2,928.55 |
2,928.33 |
2,928.53 |
0.0K |
| 11:57 |
2,929.22 |
2,929.33 |
2,928.95 |
2,928.95 |
0.0K |
| 11:58 |
2,929.17 |
2,929.61 |
2,929.02 |
2,929.61 |
0.0K |
| 11:59 |
2,929.75 |
2,929.75 |
2,927.56 |
2,927.75 |
0.0K |
| 12:00 |
2,927.50 |
2,927.98 |
2,927.37 |
2,927.37 |
0.0K |
| 12:01 |
2,927.39 |
2,927.39 |
2,926.41 |
2,927.14 |
0.0K |
| 12:02 |
2,927.07 |
2,927.93 |
2,927.07 |
2,927.93 |
0.0K |
| 12:03 |
2,927.97 |
2,927.97 |
2,927.73 |
2,927.76 |
0.0K |
| 12:04 |
2,927.79 |
2,929.71 |
2,927.79 |
2,929.71 |
0.0K |
| 12:05 |
2,929.38 |
2,929.38 |
2,928.34 |
2,928.36 |
0.0K |
| 12:06 |
2,928.81 |
2,928.81 |
2,927.71 |
2,927.75 |
0.0K |
| 12:07 |
2,927.55 |
2,927.55 |
2,926.29 |
2,926.29 |
0.0K |
| 12:08 |
2,926.05 |
2,926.05 |
2,925.59 |
2,925.82 |
0.0K |
| 12:09 |
2,926.75 |
2,927.13 |
2,926.59 |
2,926.59 |
0.0K |
| 12:10 |
2,926.45 |
2,928.45 |
2,926.45 |
2,928.45 |
0.0K |
| 12:11 |
2,929.07 |
2,929.66 |
2,929.07 |
2,929.63 |
0.0K |
| 12:12 |
2,930.41 |
2,930.41 |
2,929.48 |
2,929.61 |
0.0K |
| 12:13 |
2,929.49 |
2,929.49 |
2,928.46 |
2,928.69 |
0.0K |
| 12:14 |
2,928.12 |
2,928.64 |
2,928.12 |
2,928.60 |
0.0K |
| 12:15 |
2,928.66 |
2,929.91 |
2,928.14 |
2,929.91 |
0.0K |
| 12:16 |
2,930.04 |
2,930.44 |
2,930.04 |
2,930.44 |
0.0K |
| 12:17 |
2,930.44 |
2,931.09 |
2,929.84 |
2,929.84 |
0.0K |
| 12:18 |
2,930.06 |
2,930.62 |
2,930.06 |
2,930.44 |
0.0K |
| 12:19 |
2,930.35 |
2,930.49 |
2,930.12 |
2,930.12 |
0.0K |
| 12:20 |
2,930.93 |
2,931.38 |
2,930.64 |
2,931.33 |
0.0K |
| 12:21 |
2,930.82 |
2,933.13 |
2,930.82 |
2,933.13 |
0.0K |
| 12:22 |
2,933.73 |
2,934.54 |
2,933.65 |
2,933.65 |
0.0K |
| 12:23 |
2,933.32 |
2,933.94 |
2,933.15 |
2,933.94 |
0.0K |
| 12:24 |
2,933.19 |
2,933.26 |
2,932.12 |
2,932.31 |
0.0K |
| 12:25 |
2,932.69 |
2,933.61 |
2,932.69 |
2,933.61 |
0.0K |
| 12:26 |
2,934.13 |
2,935.55 |
2,934.13 |
2,935.48 |
0.0K |
| 12:27 |
2,935.49 |
2,936.65 |
2,935.49 |
2,936.04 |
0.0K |
| 12:28 |
2,936.72 |
2,937.68 |
2,936.72 |
2,937.63 |
0.0K |
| 12:29 |
2,936.97 |
2,936.97 |
2,935.53 |
2,935.53 |
0.0K |
| 12:30 |
2,935.67 |
2,935.67 |
2,934.42 |
2,934.42 |
0.0K |
| 12:31 |
2,933.89 |
2,933.89 |
2,931.46 |
2,932.33 |
0.0K |
| 12:32 |
2,932.86 |
2,933.69 |
2,931.76 |
2,933.69 |
0.0K |
| 12:33 |
2,933.30 |
2,933.30 |
2,931.76 |
2,932.53 |
0.0K |
| 12:34 |
2,932.94 |
2,933.59 |
2,932.94 |
2,933.58 |
0.0K |
| 12:35 |
2,933.94 |
2,934.28 |
2,933.71 |
2,933.98 |
0.0K |
| 12:36 |
2,933.93 |
2,935.44 |
2,933.93 |
2,935.44 |
0.0K |
| 12:37 |
2,935.54 |
2,935.98 |
2,934.35 |
2,934.35 |
0.0K |
| 12:38 |
2,934.86 |
2,935.75 |
2,934.86 |
2,935.36 |
0.0K |
| 12:39 |
2,935.04 |
2,935.04 |
2,934.85 |
2,934.85 |
0.0K |
| 12:40 |
2,935.18 |
2,935.65 |
2,935.00 |
2,935.65 |
0.0K |
| 12:41 |
2,933.54 |
2,933.91 |
2,932.91 |
2,932.91 |
0.0K |
| 12:42 |
2,932.94 |
2,933.32 |
2,931.46 |
2,931.46 |
0.0K |
| 12:43 |
2,931.73 |
2,932.99 |
2,931.73 |
2,932.99 |
0.0K |
| 12:44 |
2,933.50 |
2,933.57 |
2,933.08 |
2,933.42 |
0.0K |
| 12:45 |
2,933.38 |
2,935.14 |
2,933.38 |
2,935.14 |
0.0K |
| 12:46 |
2,935.74 |
2,936.19 |
2,935.56 |
2,936.19 |
0.0K |
| 12:47 |
2,935.90 |
2,935.90 |
2,934.99 |
2,934.99 |
0.0K |
| 12:48 |
2,935.05 |
2,935.94 |
2,935.05 |
2,935.52 |
0.0K |
| 12:49 |
2,934.52 |
2,934.52 |
2,933.36 |
2,933.43 |
0.0K |
| 12:50 |
2,933.64 |
2,933.64 |
2,931.84 |
2,931.84 |
0.0K |
| 12:51 |
2,931.12 |
2,931.46 |
2,931.09 |
2,931.24 |
0.0K |
| 12:52 |
2,931.08 |
2,931.08 |
2,928.14 |
2,928.14 |
0.0K |
| 12:53 |
2,928.54 |
2,929.59 |
2,928.54 |
2,929.59 |
0.0K |
| 12:54 |
2,931.04 |
2,932.16 |
2,931.04 |
2,931.92 |
0.0K |
| 12:55 |
2,931.99 |
2,931.99 |
2,931.58 |
2,931.71 |
0.0K |
| 12:56 |
2,931.42 |
2,931.66 |
2,930.64 |
2,930.64 |
0.0K |
| 12:57 |
2,930.28 |
2,930.36 |
2,929.98 |
2,930.36 |
0.0K |
| 12:58 |
2,930.42 |
2,930.42 |
2,929.53 |
2,929.53 |
0.0K |
| 12:59 |
2,929.57 |
2,929.82 |
2,929.20 |
2,929.72 |
0.0K |
| 13:00 |
2,930.11 |
2,931.05 |
2,930.11 |
2,931.05 |
0.0K |
| 13:01 |
2,930.83 |
2,930.83 |
2,928.77 |
2,928.77 |
0.0K |
| 13:02 |
2,929.66 |
2,929.66 |
2,929.18 |
2,929.18 |
0.0K |
| 13:03 |
2,929.33 |
2,931.34 |
2,929.33 |
2,931.34 |
0.0K |
| 13:04 |
2,932.04 |
2,932.04 |
2,931.96 |
2,931.96 |
0.0K |
| 13:05 |
2,931.58 |
2,932.83 |
2,931.58 |
2,932.66 |
0.0K |
| 13:06 |
2,932.19 |
2,932.82 |
2,932.14 |
2,932.14 |
0.0K |
| 13:07 |
2,931.76 |
2,932.61 |
2,931.76 |
2,931.94 |
0.0K |
| 13:08 |
2,932.19 |
2,936.15 |
2,932.19 |
2,936.15 |
0.0K |
| 13:09 |
2,936.55 |
2,937.34 |
2,936.55 |
2,937.24 |
0.0K |
| 13:10 |
2,938.10 |
2,940.39 |
2,938.10 |
2,940.39 |
0.0K |
| 13:11 |
2,940.14 |
2,940.89 |
2,940.14 |
2,940.18 |
0.0K |
| 13:12 |
2,940.38 |
2,941.87 |
2,940.38 |
2,941.87 |
0.0K |
| 13:13 |
2,941.80 |
2,943.39 |
2,941.80 |
2,942.45 |
0.0K |
| 13:14 |
2,942.04 |
2,942.97 |
2,942.04 |
2,942.79 |
0.0K |
| 13:15 |
2,942.74 |
2,942.74 |
2,940.72 |
2,940.72 |
0.0K |
| 13:16 |
2,941.29 |
2,941.37 |
2,939.23 |
2,939.23 |
0.0K |
| 13:17 |
2,938.82 |
2,938.82 |
2,937.71 |
2,938.50 |
0.0K |
| 13:18 |
2,938.14 |
2,938.14 |
2,936.90 |
2,937.21 |
0.0K |
| 13:19 |
2,937.58 |
2,939.65 |
2,937.58 |
2,939.14 |
0.0K |
| 13:20 |
2,938.40 |
2,938.95 |
2,938.40 |
2,938.44 |
0.0K |
| 13:21 |
2,937.85 |
2,938.35 |
2,937.61 |
2,937.66 |
0.0K |
| 13:22 |
2,938.07 |
2,938.15 |
2,936.94 |
2,936.94 |
0.0K |
| 13:23 |
2,936.31 |
2,936.44 |
2,934.99 |
2,935.21 |
0.0K |
| 13:24 |
2,935.49 |
2,935.52 |
2,935.27 |
2,935.27 |
0.0K |
| 13:25 |
2,935.62 |
2,935.62 |
2,934.71 |
2,934.98 |
0.0K |
| 13:26 |
2,935.35 |
2,935.53 |
2,934.72 |
2,934.72 |
0.0K |
| 13:27 |
2,935.10 |
2,935.10 |
2,934.55 |
2,934.55 |
0.0K |
| 13:28 |
2,934.23 |
2,934.23 |
2,933.48 |
2,934.06 |
0.0K |
| 13:29 |
2,934.09 |
2,934.09 |
2,933.57 |
2,933.92 |
0.0K |
| 13:30 |
2,934.00 |
2,934.00 |
2,933.01 |
2,933.01 |
0.0K |
| 13:31 |
2,932.39 |
2,933.33 |
2,932.39 |
2,933.33 |
0.0K |
| 13:32 |
2,933.43 |
2,934.86 |
2,933.43 |
2,934.86 |
0.0K |
| 13:33 |
2,935.06 |
2,935.65 |
2,935.06 |
2,935.65 |
0.0K |
| 13:34 |
2,935.70 |
2,936.39 |
2,935.70 |
2,936.29 |
0.0K |
| 13:35 |
2,936.70 |
2,937.04 |
2,936.70 |
2,936.90 |
0.0K |
| 13:36 |
2,936.12 |
2,936.99 |
2,936.12 |
2,936.99 |
0.0K |
| 13:37 |
2,937.00 |
2,937.00 |
2,935.42 |
2,936.64 |
0.0K |
| 13:38 |
2,936.86 |
2,937.39 |
2,936.86 |
2,936.86 |
0.0K |
| 13:39 |
2,937.15 |
2,937.87 |
2,937.15 |
2,937.76 |
0.0K |
| 13:40 |
2,938.21 |
2,938.97 |
2,938.21 |
2,938.97 |
0.0K |
| 13:41 |
2,938.88 |
2,938.88 |
2,938.46 |
2,938.55 |
0.0K |
| 13:42 |
2,939.52 |
2,941.10 |
2,939.52 |
2,941.10 |
0.0K |
| 13:43 |
2,940.72 |
2,940.75 |
2,940.06 |
2,940.06 |
0.0K |
| 13:44 |
2,940.09 |
2,940.09 |
2,938.54 |
2,939.57 |
0.0K |
| 13:45 |
2,939.68 |
2,939.83 |
2,939.29 |
2,939.29 |
0.0K |
| 13:46 |
2,939.84 |
2,940.12 |
2,939.78 |
2,940.12 |
0.0K |
| 13:47 |
2,939.54 |
2,941.40 |
2,939.54 |
2,941.40 |
0.0K |
| 13:48 |
2,941.85 |
2,941.85 |
2,940.85 |
2,940.85 |
0.0K |
| 13:49 |
2,941.04 |
2,941.04 |
2,940.78 |
2,940.78 |
0.0K |
| 13:50 |
2,939.98 |
2,939.98 |
2,939.49 |
2,939.63 |
0.0K |
| 13:51 |
2,939.39 |
2,940.23 |
2,939.39 |
2,940.23 |
0.0K |
| 13:52 |
2,940.46 |
2,941.90 |
2,940.46 |
2,941.90 |
0.0K |
| 13:53 |
2,941.85 |
2,942.37 |
2,941.61 |
2,942.24 |
0.0K |
| 13:54 |
2,942.39 |
2,942.62 |
2,942.04 |
2,942.62 |
0.0K |
| 13:55 |
2,942.46 |
2,943.37 |
2,942.46 |
2,943.37 |
0.0K |
| 13:56 |
2,943.36 |
2,944.28 |
2,943.36 |
2,944.28 |
0.0K |
| 13:57 |
2,944.62 |
2,945.21 |
2,944.62 |
2,945.21 |
0.0K |
| 13:58 |
2,945.09 |
2,946.22 |
2,945.09 |
2,946.22 |
0.0K |
| 13:59 |
2,945.83 |
2,945.83 |
2,944.56 |
2,944.56 |
0.0K |
| 14:00 |
2,944.62 |
2,945.04 |
2,944.62 |
2,945.04 |
0.0K |
| 14:01 |
2,945.18 |
2,945.18 |
2,944.83 |
2,945.04 |
0.0K |
| 14:02 |
2,946.13 |
2,948.80 |
2,946.13 |
2,948.73 |
0.0K |
| 14:03 |
2,948.17 |
2,949.68 |
2,948.17 |
2,949.68 |
0.0K |
| 14:04 |
2,949.45 |
2,949.45 |
2,948.80 |
2,948.80 |
0.0K |
| 14:05 |
2,949.07 |
2,949.62 |
2,948.57 |
2,949.50 |
0.0K |
| 14:06 |
2,949.42 |
2,949.95 |
2,949.42 |
2,949.95 |
0.0K |
| 14:07 |
2,950.37 |
2,951.42 |
2,950.37 |
2,951.42 |
0.0K |
| 14:08 |
2,951.79 |
2,952.20 |
2,951.79 |
2,951.96 |
0.0K |
| 14:09 |
2,952.09 |
2,952.09 |
2,950.99 |
2,950.99 |
0.0K |
| 14:10 |
2,951.01 |
2,951.35 |
2,949.97 |
2,949.97 |
0.0K |
| 14:11 |
2,949.49 |
2,949.49 |
2,948.33 |
2,948.54 |
0.0K |
| 14:12 |
2,949.34 |
2,949.79 |
2,949.29 |
2,949.29 |
0.0K |
| 14:13 |
2,949.43 |
2,949.81 |
2,948.92 |
2,948.92 |
0.0K |
| 14:14 |
2,948.96 |
2,949.34 |
2,948.96 |
2,949.27 |
0.0K |
| 14:15 |
2,949.28 |
2,949.28 |
2,948.54 |
2,948.54 |
0.0K |
| 14:16 |
2,948.63 |
2,949.84 |
2,948.63 |
2,949.84 |
0.0K |
| 14:17 |
2,950.01 |
2,950.30 |
2,950.01 |
2,950.04 |
0.0K |
| 14:18 |
2,949.79 |
2,950.64 |
2,949.79 |
2,950.50 |
0.0K |
| 14:19 |
2,949.90 |
2,950.34 |
2,949.90 |
2,949.96 |
0.0K |
| 14:20 |
2,950.07 |
2,950.24 |
2,949.97 |
2,950.23 |
0.0K |
| 14:21 |
2,950.76 |
2,951.42 |
2,950.73 |
2,951.42 |
0.0K |
| 14:22 |
2,951.54 |
2,951.74 |
2,951.36 |
2,951.74 |
0.0K |
| 14:23 |
2,951.92 |
2,953.55 |
2,951.92 |
2,953.55 |
0.0K |
| 14:24 |
2,954.08 |
2,954.08 |
2,952.63 |
2,952.63 |
0.0K |
| 14:25 |
2,952.97 |
2,954.10 |
2,952.97 |
2,954.10 |
0.0K |
| 14:26 |
2,954.23 |
2,954.23 |
2,951.27 |
2,951.27 |
0.0K |
| 14:27 |
2,950.57 |
2,950.79 |
2,950.52 |
2,950.52 |
0.0K |
| 14:28 |
2,949.59 |
2,950.86 |
2,949.59 |
2,950.86 |
0.0K |
| 14:29 |
2,950.97 |
2,950.97 |
2,948.93 |
2,949.13 |
0.0K |
| 14:30 |
2,949.02 |
2,949.24 |
2,948.65 |
2,948.65 |
0.0K |
| 14:31 |
2,949.16 |
2,949.16 |
2,947.94 |
2,948.72 |
0.0K |
| 14:32 |
2,947.54 |
2,948.25 |
2,947.54 |
2,948.25 |
0.0K |
| 14:33 |
2,948.76 |
2,948.76 |
2,947.08 |
2,947.08 |
0.0K |
| 14:34 |
2,947.33 |
2,948.36 |
2,947.33 |
2,948.36 |
0.0K |
| 14:35 |
2,947.70 |
2,948.35 |
2,947.60 |
2,948.35 |
0.0K |
| 14:36 |
2,948.39 |
2,949.73 |
2,948.24 |
2,949.73 |
0.0K |
| 14:37 |
2,948.79 |
2,950.27 |
2,948.79 |
2,949.73 |
0.0K |
| 14:38 |
2,950.62 |
2,950.66 |
2,950.24 |
2,950.24 |
0.0K |
| 14:39 |
2,950.03 |
2,950.40 |
2,950.03 |
2,950.07 |
0.0K |
| 14:40 |
2,950.49 |
2,951.63 |
2,950.49 |
2,951.52 |
0.0K |
| 14:41 |
2,951.05 |
2,951.05 |
2,949.43 |
2,949.43 |
0.0K |
| 14:42 |
2,949.66 |
2,949.96 |
2,949.66 |
2,949.96 |
0.0K |
| 14:43 |
2,950.06 |
2,950.74 |
2,950.06 |
2,950.74 |
0.0K |
| 14:44 |
2,951.06 |
2,951.65 |
2,951.06 |
2,951.50 |
0.0K |
| 14:45 |
2,951.34 |
2,951.48 |
2,951.18 |
2,951.18 |
0.0K |
| 14:46 |
2,951.44 |
2,953.78 |
2,951.44 |
2,953.78 |
0.0K |
| 14:47 |
2,953.45 |
2,953.45 |
2,952.57 |
2,952.57 |
0.0K |
| 14:48 |
2,951.66 |
2,952.39 |
2,951.61 |
2,952.39 |
0.0K |
| 14:49 |
2,952.49 |
2,952.49 |
2,951.15 |
2,951.43 |
0.0K |
| 14:50 |
2,951.25 |
2,951.91 |
2,951.25 |
2,951.91 |
0.0K |
| 14:51 |
2,952.23 |
2,952.71 |
2,952.17 |
2,952.71 |
0.0K |
| 14:52 |
2,953.37 |
2,953.37 |
2,953.33 |
2,953.34 |
0.0K |
| 14:53 |
2,953.62 |
2,953.62 |
2,952.65 |
2,952.65 |
0.0K |
| 14:54 |
2,953.03 |
2,953.03 |
2,952.24 |
2,952.24 |
0.0K |
| 14:55 |
2,952.06 |
2,953.11 |
2,952.06 |
2,953.11 |
0.0K |
| 14:56 |
2,953.41 |
2,953.64 |
2,953.26 |
2,953.26 |
0.0K |
| 14:57 |
2,953.20 |
2,953.20 |
2,952.92 |
2,952.92 |
0.0K |
| 14:58 |
2,953.00 |
2,953.67 |
2,953.00 |
2,953.67 |
0.0K |
| 14:59 |
2,954.13 |
2,954.61 |
2,954.13 |
2,954.47 |
0.0K |
| 15:00 |
2,954.26 |
2,955.05 |
2,954.26 |
2,954.73 |
0.0K |
| 15:01 |
2,954.83 |
2,955.79 |
2,954.80 |
2,955.79 |
0.0K |
| 15:02 |
2,956.53 |
2,956.53 |
2,955.96 |
2,956.01 |
0.0K |
| 15:03 |
2,955.51 |
2,955.51 |
2,953.06 |
2,953.06 |
0.0K |
| 15:04 |
2,953.10 |
2,953.10 |
2,951.99 |
2,952.81 |
0.0K |
| 15:05 |
2,952.67 |
2,952.67 |
2,952.25 |
2,952.55 |
0.0K |
| 15:06 |
2,952.74 |
2,953.01 |
2,952.03 |
2,953.01 |
0.0K |
| 15:07 |
2,953.96 |
2,954.62 |
2,953.96 |
2,954.62 |
0.0K |
| 15:08 |
2,954.64 |
2,955.40 |
2,954.39 |
2,955.40 |
0.0K |
| 15:09 |
2,955.48 |
2,955.48 |
2,954.78 |
2,954.78 |
0.0K |
| 15:10 |
2,954.59 |
2,955.39 |
2,954.59 |
2,955.39 |
0.0K |
| 15:11 |
2,956.05 |
2,956.63 |
2,955.35 |
2,955.35 |
0.0K |
| 15:12 |
2,955.60 |
2,955.70 |
2,954.95 |
2,955.70 |
0.0K |
| 15:13 |
2,955.79 |
2,957.13 |
2,955.79 |
2,957.13 |
0.0K |
| 15:14 |
2,956.27 |
2,956.43 |
2,955.54 |
2,955.74 |
0.0K |
| 15:15 |
2,956.18 |
2,956.81 |
2,956.18 |
2,956.28 |
0.0K |
| 15:16 |
2,955.91 |
2,955.91 |
2,955.34 |
2,955.47 |
0.0K |
| 15:17 |
2,955.09 |
2,956.99 |
2,955.09 |
2,956.99 |
0.0K |
| 15:18 |
2,957.55 |
2,957.55 |
2,956.97 |
2,956.97 |
0.0K |
| 15:19 |
2,957.01 |
2,957.71 |
2,957.01 |
2,957.71 |
0.0K |
| 15:20 |
2,957.67 |
2,957.93 |
2,957.57 |
2,957.87 |
0.0K |
| 15:21 |
2,957.96 |
2,959.53 |
2,957.96 |
2,959.53 |
0.0K |
| 15:22 |
2,959.89 |
2,960.49 |
2,959.72 |
2,960.49 |
0.0K |
| 15:23 |
2,960.53 |
2,961.14 |
2,960.53 |
2,960.99 |
0.0K |
| 15:24 |
2,961.12 |
2,962.28 |
2,961.12 |
2,962.28 |
0.0K |
| 15:25 |
2,962.29 |
2,962.29 |
2,960.73 |
2,960.73 |
0.0K |
| 15:26 |
2,960.81 |
2,960.81 |
2,960.20 |
2,960.73 |
0.0K |
| 15:27 |
2,960.82 |
2,960.83 |
2,960.62 |
2,960.83 |
0.0K |
| 15:28 |
2,960.50 |
2,960.50 |
2,959.39 |
2,959.39 |
0.0K |
| 15:29 |
2,958.79 |
2,958.79 |
2,957.55 |
2,957.55 |
0.0K |
| 15:30 |
2,957.96 |
2,957.96 |
2,955.58 |
2,955.58 |
0.0K |
| 15:31 |
2,954.33 |
2,954.33 |
2,951.67 |
2,951.67 |
0.0K |
| 15:32 |
2,951.24 |
2,951.24 |
2,948.95 |
2,949.51 |
0.0K |
| 15:33 |
2,948.77 |
2,948.77 |
2,946.91 |
2,946.91 |
0.0K |
| 15:34 |
2,945.57 |
2,946.07 |
2,945.06 |
2,946.07 |
0.0K |
| 15:35 |
2,946.51 |
2,948.20 |
2,945.97 |
2,948.20 |
0.0K |
| 15:36 |
2,948.37 |
2,948.37 |
2,947.69 |
2,947.70 |
0.0K |
| 15:37 |
2,946.86 |
2,946.86 |
2,946.18 |
2,946.43 |
0.0K |
| 15:38 |
2,945.85 |
2,945.85 |
2,944.50 |
2,945.37 |
0.0K |
| 15:39 |
2,944.33 |
2,945.02 |
2,943.89 |
2,943.89 |
0.0K |
| 15:40 |
2,944.22 |
2,944.22 |
2,942.28 |
2,942.28 |
0.0K |
| 15:41 |
2,941.41 |
2,941.41 |
2,939.95 |
2,939.95 |
0.0K |
| 15:42 |
2,940.23 |
2,941.11 |
2,939.63 |
2,941.03 |
0.0K |
| 15:43 |
2,941.32 |
2,943.95 |
2,941.32 |
2,943.52 |
0.0K |
| 15:44 |
2,943.46 |
2,943.88 |
2,942.33 |
2,943.88 |
0.0K |
| 15:45 |
2,943.60 |
2,945.29 |
2,943.60 |
2,944.21 |
0.0K |
| 15:46 |
2,942.76 |
2,942.76 |
2,941.52 |
2,941.52 |
0.0K |
| 15:47 |
2,941.71 |
2,941.71 |
2,940.78 |
2,940.78 |
0.0K |
| 15:48 |
2,940.07 |
2,940.07 |
2,938.66 |
2,938.66 |
0.0K |
| 15:49 |
2,939.28 |
2,939.28 |
2,937.65 |
2,937.65 |
0.0K |
| 15:50 |
2,937.28 |
2,937.28 |
2,931.31 |
2,931.31 |
0.0K |
| 15:51 |
2,929.87 |
2,929.87 |
2,927.35 |
2,927.35 |
0.0K |
| 15:52 |
2,926.86 |
2,926.86 |
2,924.51 |
2,924.51 |
0.0K |
| 15:53 |
2,923.47 |
2,927.24 |
2,923.47 |
2,927.20 |
0.0K |
| 15:54 |
2,927.87 |
2,929.84 |
2,927.87 |
2,929.71 |
0.0K |
| 15:55 |
2,930.07 |
2,931.63 |
2,930.07 |
2,931.63 |
0.0K |
| 15:56 |
2,931.42 |
2,931.72 |
2,930.59 |
2,931.72 |
0.0K |
| 15:57 |
2,931.25 |
2,932.25 |
2,930.83 |
2,932.25 |
0.0K |
| 15:58 |
2,932.10 |
2,932.10 |
2,929.87 |
2,929.87 |
0.0K |
| 15:59 |
2,931.05 |
2,931.52 |
2,929.56 |
2,931.52 |
0.0K |
| 16:00 |
2,930.86 |
2,931.38 |
2,930.86 |
2,931.38 |
0.0K |
| 16:01 |
2,931.38 |
2,931.38 |
2,931.13 |
2,931.13 |
0.0K |
| 16:02 |
2,931.19 |
2,931.19 |
2,931.06 |
2,931.06 |
0.0K |
| 16:03 |
2,931.06 |
2,931.06 |
2,931.02 |
2,931.04 |
0.0K |
| 16:04 |
2,931.06 |
2,931.11 |
2,931.01 |
2,931.11 |
0.0K |
| 16:05 |
2,931.12 |
2,931.12 |
2,930.97 |
2,930.99 |
0.0K |
| 16:06 |
2,931.00 |
2,931.00 |
2,930.91 |
2,930.91 |
0.0K |
| 16:07 |
2,930.92 |
2,930.99 |
2,930.91 |
2,930.97 |
0.0K |
| 16:08 |
2,930.99 |
2,930.99 |
2,930.94 |
2,930.94 |
0.0K |
| 16:09 |
2,930.95 |
2,931.00 |
2,930.90 |
2,930.90 |
0.0K |
| 16:10 |
2,931.04 |
2,931.04 |
2,930.89 |
2,930.90 |
0.0K |
| 16:11 |
2,930.82 |
2,930.82 |
2,930.76 |
2,930.76 |
0.0K |
| 16:12 |
2,930.81 |
2,930.86 |
2,930.72 |
2,930.86 |
0.0K |
| 16:13 |
2,930.79 |
2,930.82 |
2,930.72 |
2,930.82 |
0.0K |
| 16:14 |
2,930.86 |
2,930.94 |
2,930.77 |
2,930.77 |
0.0K |
| 16:15 |
2,930.79 |
2,930.79 |
2,930.79 |
2,930.79 |
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
|