| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,932.98 |
2,933.63 |
2,932.98 |
2,933.63 |
0.0K |
| 09:32 |
2,932.55 |
2,933.17 |
2,931.81 |
2,933.17 |
0.0K |
| 09:33 |
2,931.34 |
2,931.83 |
2,931.20 |
2,931.83 |
0.0K |
| 09:34 |
2,931.47 |
2,932.50 |
2,931.47 |
2,932.50 |
0.0K |
| 09:35 |
2,933.19 |
2,933.95 |
2,932.94 |
2,932.94 |
0.0K |
| 09:36 |
2,933.15 |
2,933.15 |
2,929.82 |
2,929.82 |
0.0K |
| 09:37 |
2,930.55 |
2,931.36 |
2,930.55 |
2,931.00 |
0.0K |
| 09:38 |
2,929.96 |
2,930.36 |
2,929.24 |
2,929.57 |
0.0K |
| 09:39 |
2,929.42 |
2,933.05 |
2,929.42 |
2,933.05 |
0.0K |
| 09:40 |
2,933.21 |
2,935.91 |
2,933.21 |
2,935.55 |
0.0K |
| 09:41 |
2,936.51 |
2,938.48 |
2,936.51 |
2,938.21 |
0.0K |
| 09:42 |
2,938.26 |
2,939.40 |
2,938.26 |
2,938.30 |
0.0K |
| 09:43 |
2,938.41 |
2,938.79 |
2,938.41 |
2,938.48 |
0.0K |
| 09:44 |
2,938.13 |
2,938.13 |
2,936.35 |
2,936.35 |
0.0K |
| 09:45 |
2,937.00 |
2,937.00 |
2,935.94 |
2,936.44 |
0.0K |
| 09:46 |
2,936.68 |
2,937.07 |
2,936.68 |
2,936.81 |
0.0K |
| 09:47 |
2,934.82 |
2,934.82 |
2,932.81 |
2,933.41 |
0.0K |
| 09:48 |
2,932.64 |
2,934.31 |
2,932.64 |
2,932.90 |
0.0K |
| 09:49 |
2,932.89 |
2,932.89 |
2,931.80 |
2,931.88 |
0.0K |
| 09:50 |
2,930.93 |
2,932.27 |
2,930.93 |
2,931.76 |
0.0K |
| 09:51 |
2,931.97 |
2,933.63 |
2,931.97 |
2,933.13 |
0.0K |
| 09:52 |
2,933.47 |
2,933.88 |
2,933.25 |
2,933.88 |
0.0K |
| 09:53 |
2,934.02 |
2,934.02 |
2,932.46 |
2,932.46 |
0.0K |
| 09:54 |
2,932.94 |
2,932.94 |
2,929.00 |
2,929.00 |
0.0K |
| 09:55 |
2,929.33 |
2,930.34 |
2,929.33 |
2,929.74 |
0.0K |
| 09:56 |
2,929.27 |
2,929.27 |
2,925.72 |
2,925.72 |
0.0K |
| 09:57 |
2,925.28 |
2,925.28 |
2,923.05 |
2,923.05 |
0.0K |
| 09:58 |
2,924.40 |
2,926.99 |
2,924.40 |
2,926.99 |
0.0K |
| 09:59 |
2,927.57 |
2,927.90 |
2,927.51 |
2,927.51 |
0.0K |
| 10:00 |
2,926.40 |
2,938.75 |
2,926.40 |
2,938.75 |
0.0K |
| 10:01 |
2,937.99 |
2,937.99 |
2,934.93 |
2,934.93 |
0.0K |
| 10:02 |
2,933.99 |
2,934.28 |
2,932.68 |
2,933.50 |
0.0K |
| 10:03 |
2,934.94 |
2,936.32 |
2,934.94 |
2,934.99 |
0.0K |
| 10:04 |
2,935.52 |
2,937.15 |
2,935.52 |
2,936.58 |
0.0K |
| 10:05 |
2,935.82 |
2,937.40 |
2,935.82 |
2,936.41 |
0.0K |
| 10:06 |
2,935.08 |
2,937.19 |
2,935.08 |
2,937.19 |
0.0K |
| 10:07 |
2,937.84 |
2,940.29 |
2,937.84 |
2,939.68 |
0.0K |
| 10:08 |
2,940.06 |
2,940.06 |
2,939.42 |
2,939.97 |
0.0K |
| 10:09 |
2,939.93 |
2,940.00 |
2,938.31 |
2,938.90 |
0.0K |
| 10:10 |
2,938.27 |
2,938.41 |
2,937.97 |
2,937.97 |
0.0K |
| 10:11 |
2,937.15 |
2,937.69 |
2,936.67 |
2,937.69 |
0.0K |
| 10:12 |
2,936.16 |
2,938.54 |
2,936.16 |
2,938.54 |
0.0K |
| 10:13 |
2,939.37 |
2,939.37 |
2,937.28 |
2,937.51 |
0.0K |
| 10:14 |
2,937.36 |
2,937.36 |
2,935.49 |
2,936.21 |
0.0K |
| 10:15 |
2,936.40 |
2,936.80 |
2,935.00 |
2,935.00 |
0.0K |
| 10:16 |
2,934.86 |
2,934.86 |
2,934.35 |
2,934.35 |
0.0K |
| 10:17 |
2,933.63 |
2,933.63 |
2,931.93 |
2,931.93 |
0.0K |
| 10:18 |
2,933.02 |
2,934.11 |
2,931.59 |
2,931.59 |
0.0K |
| 10:19 |
2,931.82 |
2,931.82 |
2,930.82 |
2,930.82 |
0.0K |
| 10:20 |
2,930.86 |
2,932.14 |
2,930.22 |
2,930.22 |
0.0K |
| 10:21 |
2,930.18 |
2,931.01 |
2,925.75 |
2,925.75 |
0.0K |
| 10:22 |
2,926.19 |
2,928.10 |
2,926.19 |
2,928.10 |
0.0K |
| 10:23 |
2,928.41 |
2,931.16 |
2,928.41 |
2,931.16 |
0.0K |
| 10:24 |
2,931.40 |
2,931.40 |
2,929.13 |
2,929.13 |
0.0K |
| 10:25 |
2,928.17 |
2,928.44 |
2,927.97 |
2,928.44 |
0.0K |
| 10:26 |
2,928.61 |
2,928.66 |
2,927.79 |
2,928.59 |
0.0K |
| 10:27 |
2,928.11 |
2,928.11 |
2,926.73 |
2,927.21 |
0.0K |
| 10:28 |
2,926.68 |
2,926.68 |
2,925.68 |
2,926.44 |
0.0K |
| 10:29 |
2,926.86 |
2,927.52 |
2,926.86 |
2,927.33 |
0.0K |
| 10:30 |
2,927.09 |
2,927.18 |
2,925.78 |
2,925.78 |
0.0K |
| 10:31 |
2,926.52 |
2,928.04 |
2,926.52 |
2,927.58 |
0.0K |
| 10:32 |
2,928.43 |
2,929.36 |
2,927.97 |
2,929.36 |
0.0K |
| 10:33 |
2,929.02 |
2,930.97 |
2,928.59 |
2,930.97 |
0.0K |
| 10:34 |
2,929.98 |
2,930.18 |
2,929.01 |
2,930.18 |
0.0K |
| 10:35 |
2,929.90 |
2,930.74 |
2,929.72 |
2,930.74 |
0.0K |
| 10:36 |
2,932.12 |
2,932.26 |
2,931.79 |
2,932.26 |
0.0K |
| 10:37 |
2,931.04 |
2,932.42 |
2,931.04 |
2,932.42 |
0.0K |
| 10:38 |
2,932.26 |
2,934.01 |
2,932.26 |
2,934.01 |
0.0K |
| 10:39 |
2,934.18 |
2,936.54 |
2,934.18 |
2,935.45 |
0.0K |
| 10:40 |
2,935.16 |
2,935.16 |
2,934.15 |
2,934.24 |
0.0K |
| 10:41 |
2,934.26 |
2,934.26 |
2,933.88 |
2,933.88 |
0.0K |
| 10:42 |
2,934.35 |
2,934.35 |
2,931.58 |
2,931.58 |
0.0K |
| 10:43 |
2,931.00 |
2,933.26 |
2,931.00 |
2,933.26 |
0.0K |
| 10:44 |
2,932.63 |
2,932.84 |
2,932.39 |
2,932.69 |
0.0K |
| 10:45 |
2,933.04 |
2,934.07 |
2,933.04 |
2,934.07 |
0.0K |
| 10:46 |
2,933.83 |
2,935.05 |
2,933.83 |
2,933.86 |
0.0K |
| 10:47 |
2,934.58 |
2,934.63 |
2,933.97 |
2,933.97 |
0.0K |
| 10:48 |
2,932.71 |
2,932.72 |
2,932.42 |
2,932.48 |
0.0K |
| 10:49 |
2,931.81 |
2,931.81 |
2,930.05 |
2,930.05 |
0.0K |
| 10:50 |
2,930.54 |
2,931.13 |
2,929.76 |
2,929.76 |
0.0K |
| 10:51 |
2,930.09 |
2,930.09 |
2,928.15 |
2,928.89 |
0.0K |
| 10:52 |
2,929.15 |
2,931.16 |
2,928.93 |
2,931.16 |
0.0K |
| 10:53 |
2,931.52 |
2,933.06 |
2,931.52 |
2,933.06 |
0.0K |
| 10:54 |
2,932.29 |
2,932.84 |
2,932.29 |
2,932.84 |
0.0K |
| 10:55 |
2,933.17 |
2,933.17 |
2,932.67 |
2,932.70 |
0.0K |
| 10:56 |
2,933.20 |
2,933.36 |
2,933.04 |
2,933.36 |
0.0K |
| 10:57 |
2,933.37 |
2,933.37 |
2,932.41 |
2,933.03 |
0.0K |
| 10:58 |
2,933.48 |
2,934.50 |
2,933.48 |
2,934.38 |
0.0K |
| 10:59 |
2,933.74 |
2,933.74 |
2,931.90 |
2,931.90 |
0.0K |
| 11:00 |
2,931.63 |
2,931.63 |
2,928.52 |
2,928.52 |
0.0K |
| 11:01 |
2,928.97 |
2,928.97 |
2,927.65 |
2,927.89 |
0.0K |
| 11:02 |
2,927.91 |
2,928.25 |
2,927.41 |
2,927.41 |
0.0K |
| 11:03 |
2,928.10 |
2,928.10 |
2,927.71 |
2,927.71 |
0.0K |
| 11:04 |
2,928.12 |
2,928.12 |
2,926.45 |
2,927.04 |
0.0K |
| 11:05 |
2,927.61 |
2,928.04 |
2,927.48 |
2,927.93 |
0.0K |
| 11:06 |
2,927.37 |
2,927.51 |
2,927.05 |
2,927.51 |
0.0K |
| 11:07 |
2,927.38 |
2,927.94 |
2,927.18 |
2,927.94 |
0.0K |
| 11:08 |
2,928.20 |
2,928.20 |
2,927.06 |
2,927.06 |
0.0K |
| 11:09 |
2,925.83 |
2,925.83 |
2,925.02 |
2,925.41 |
0.0K |
| 11:10 |
2,925.30 |
2,925.30 |
2,924.43 |
2,924.43 |
0.0K |
| 11:11 |
2,923.72 |
2,923.72 |
2,920.54 |
2,921.03 |
0.0K |
| 11:12 |
2,920.72 |
2,920.72 |
2,919.47 |
2,920.14 |
0.0K |
| 11:13 |
2,920.46 |
2,921.76 |
2,920.26 |
2,921.76 |
0.0K |
| 11:14 |
2,922.53 |
2,923.93 |
2,922.53 |
2,923.93 |
0.0K |
| 11:15 |
2,923.30 |
2,923.30 |
2,923.04 |
2,923.04 |
0.0K |
| 11:16 |
2,923.17 |
2,923.17 |
2,922.02 |
2,922.02 |
0.0K |
| 11:17 |
2,922.10 |
2,922.10 |
2,920.94 |
2,921.22 |
0.0K |
| 11:18 |
2,921.26 |
2,922.01 |
2,921.26 |
2,921.57 |
0.0K |
| 11:19 |
2,921.48 |
2,921.48 |
2,920.73 |
2,920.73 |
0.0K |
| 11:20 |
2,920.79 |
2,920.79 |
2,919.18 |
2,919.18 |
0.0K |
| 11:21 |
2,921.28 |
2,921.58 |
2,921.28 |
2,921.49 |
0.0K |
| 11:22 |
2,921.34 |
2,921.80 |
2,921.28 |
2,921.80 |
0.0K |
| 11:23 |
2,921.89 |
2,921.89 |
2,921.17 |
2,921.17 |
0.0K |
| 11:24 |
2,921.32 |
2,921.93 |
2,920.94 |
2,921.93 |
0.0K |
| 11:25 |
2,922.47 |
2,922.90 |
2,921.05 |
2,921.05 |
0.0K |
| 11:26 |
2,920.63 |
2,920.63 |
2,919.18 |
2,919.18 |
0.0K |
| 11:27 |
2,919.72 |
2,919.97 |
2,919.57 |
2,919.57 |
0.0K |
| 11:28 |
2,919.30 |
2,920.07 |
2,919.30 |
2,920.07 |
0.0K |
| 11:29 |
2,920.25 |
2,922.23 |
2,920.25 |
2,922.23 |
0.0K |
| 11:30 |
2,922.64 |
2,922.64 |
2,921.11 |
2,921.11 |
0.0K |
| 11:31 |
2,921.36 |
2,921.36 |
2,920.82 |
2,920.89 |
0.0K |
| 11:32 |
2,920.93 |
2,920.93 |
2,920.10 |
2,920.10 |
0.0K |
| 11:33 |
2,920.48 |
2,920.76 |
2,918.37 |
2,918.37 |
0.0K |
| 11:34 |
2,918.67 |
2,918.67 |
2,917.50 |
2,917.50 |
0.0K |
| 11:35 |
2,917.59 |
2,918.22 |
2,917.25 |
2,918.22 |
0.0K |
| 11:36 |
2,918.66 |
2,918.98 |
2,918.46 |
2,918.87 |
0.0K |
| 11:37 |
2,919.48 |
2,921.28 |
2,919.48 |
2,921.28 |
0.0K |
| 11:38 |
2,921.08 |
2,921.26 |
2,921.07 |
2,921.07 |
0.0K |
| 11:39 |
2,921.98 |
2,921.98 |
2,921.31 |
2,921.31 |
0.0K |
| 11:40 |
2,920.92 |
2,920.92 |
2,918.74 |
2,918.74 |
0.0K |
| 11:41 |
2,918.74 |
2,919.02 |
2,918.26 |
2,918.26 |
0.0K |
| 11:42 |
2,917.33 |
2,918.34 |
2,917.33 |
2,917.61 |
0.0K |
| 11:43 |
2,917.96 |
2,917.96 |
2,916.68 |
2,917.01 |
0.0K |
| 11:44 |
2,917.14 |
2,917.35 |
2,916.39 |
2,916.39 |
0.0K |
| 11:45 |
2,916.72 |
2,917.74 |
2,916.72 |
2,917.53 |
0.0K |
| 11:46 |
2,917.30 |
2,917.30 |
2,916.24 |
2,916.54 |
0.0K |
| 11:47 |
2,916.88 |
2,918.57 |
2,916.88 |
2,918.57 |
0.0K |
| 11:48 |
2,918.54 |
2,918.88 |
2,918.49 |
2,918.88 |
0.0K |
| 11:49 |
2,918.45 |
2,918.69 |
2,918.33 |
2,918.69 |
0.0K |
| 11:50 |
2,918.59 |
2,918.59 |
2,917.47 |
2,917.47 |
0.0K |
| 11:51 |
2,916.66 |
2,917.19 |
2,916.42 |
2,917.19 |
0.0K |
| 11:52 |
2,917.57 |
2,917.57 |
2,916.73 |
2,916.78 |
0.0K |
| 11:53 |
2,917.18 |
2,918.24 |
2,916.94 |
2,918.24 |
0.0K |
| 11:54 |
2,918.28 |
2,919.39 |
2,918.28 |
2,919.39 |
0.0K |
| 11:55 |
2,919.37 |
2,920.56 |
2,919.37 |
2,920.39 |
0.0K |
| 11:56 |
2,920.19 |
2,920.19 |
2,919.44 |
2,919.87 |
0.0K |
| 11:57 |
2,920.39 |
2,920.39 |
2,919.66 |
2,919.81 |
0.0K |
| 11:58 |
2,923.70 |
2,929.12 |
2,923.70 |
2,928.41 |
0.0K |
| 11:59 |
2,929.01 |
2,929.09 |
2,926.94 |
2,926.94 |
0.0K |
| 12:00 |
2,927.43 |
2,932.77 |
2,927.43 |
2,932.77 |
0.0K |
| 12:01 |
2,932.30 |
2,932.30 |
2,930.19 |
2,930.19 |
0.0K |
| 12:02 |
2,930.55 |
2,930.55 |
2,929.29 |
2,929.49 |
0.0K |
| 12:03 |
2,929.45 |
2,930.02 |
2,928.65 |
2,928.65 |
0.0K |
| 12:04 |
2,929.02 |
2,929.02 |
2,928.26 |
2,928.55 |
0.0K |
| 12:05 |
2,928.23 |
2,929.48 |
2,928.23 |
2,929.48 |
0.0K |
| 12:06 |
2,929.33 |
2,929.65 |
2,928.65 |
2,929.65 |
0.0K |
| 12:07 |
2,928.72 |
2,929.19 |
2,928.31 |
2,929.01 |
0.0K |
| 12:08 |
2,929.10 |
2,929.10 |
2,928.60 |
2,928.91 |
0.0K |
| 12:09 |
2,928.76 |
2,929.84 |
2,928.76 |
2,929.78 |
0.0K |
| 12:10 |
2,930.43 |
2,930.65 |
2,929.86 |
2,929.86 |
0.0K |
| 12:11 |
2,929.78 |
2,930.76 |
2,929.45 |
2,929.45 |
0.0K |
| 12:12 |
2,929.91 |
2,930.30 |
2,929.71 |
2,929.71 |
0.0K |
| 12:13 |
2,929.88 |
2,931.71 |
2,929.88 |
2,931.71 |
0.0K |
| 12:14 |
2,931.42 |
2,931.42 |
2,929.95 |
2,929.95 |
0.0K |
| 12:15 |
2,929.49 |
2,930.60 |
2,929.49 |
2,930.41 |
0.0K |
| 12:16 |
2,930.77 |
2,930.77 |
2,930.22 |
2,930.22 |
0.0K |
| 12:17 |
2,930.85 |
2,931.46 |
2,930.53 |
2,931.46 |
0.0K |
| 12:18 |
2,932.41 |
2,932.84 |
2,931.80 |
2,932.84 |
0.0K |
| 12:19 |
2,933.03 |
2,933.03 |
2,931.89 |
2,931.89 |
0.0K |
| 12:20 |
2,931.49 |
2,932.51 |
2,931.06 |
2,932.51 |
0.0K |
| 12:21 |
2,932.72 |
2,934.36 |
2,932.72 |
2,934.36 |
0.0K |
| 12:22 |
2,933.92 |
2,934.99 |
2,933.92 |
2,934.99 |
0.0K |
| 12:23 |
2,935.63 |
2,936.32 |
2,935.63 |
2,935.95 |
0.0K |
| 12:24 |
2,935.95 |
2,935.95 |
2,935.43 |
2,935.85 |
0.0K |
| 12:25 |
2,935.74 |
2,936.80 |
2,935.74 |
2,936.80 |
0.0K |
| 12:26 |
2,936.21 |
2,936.21 |
2,934.91 |
2,934.91 |
0.0K |
| 12:27 |
2,935.82 |
2,936.67 |
2,935.82 |
2,936.67 |
0.0K |
| 12:28 |
2,936.66 |
2,937.91 |
2,936.66 |
2,937.48 |
0.0K |
| 12:29 |
2,937.68 |
2,938.00 |
2,937.67 |
2,938.00 |
0.0K |
| 12:30 |
2,938.20 |
2,938.71 |
2,938.20 |
2,938.58 |
0.0K |
| 12:31 |
2,938.16 |
2,939.23 |
2,938.16 |
2,939.23 |
0.0K |
| 12:32 |
2,939.06 |
2,939.10 |
2,938.44 |
2,938.44 |
0.0K |
| 12:33 |
2,938.68 |
2,939.13 |
2,938.68 |
2,939.13 |
0.0K |
| 12:34 |
2,939.40 |
2,939.40 |
2,938.48 |
2,938.79 |
0.0K |
| 12:35 |
2,938.94 |
2,938.94 |
2,938.21 |
2,938.42 |
0.0K |
| 12:36 |
2,939.10 |
2,939.54 |
2,939.10 |
2,939.18 |
0.0K |
| 12:37 |
2,939.34 |
2,939.89 |
2,939.34 |
2,939.81 |
0.0K |
| 12:38 |
2,939.34 |
2,940.23 |
2,939.34 |
2,940.23 |
0.0K |
| 12:39 |
2,940.36 |
2,940.36 |
2,940.13 |
2,940.14 |
0.0K |
| 12:40 |
2,940.44 |
2,940.70 |
2,940.44 |
2,940.70 |
0.0K |
| 12:41 |
2,941.06 |
2,941.06 |
2,940.49 |
2,940.79 |
0.0K |
| 12:42 |
2,940.31 |
2,940.68 |
2,940.28 |
2,940.68 |
0.0K |
| 12:43 |
2,940.91 |
2,940.91 |
2,940.28 |
2,940.28 |
0.0K |
| 12:44 |
2,939.70 |
2,940.18 |
2,939.70 |
2,940.18 |
0.0K |
| 12:45 |
2,940.21 |
2,940.21 |
2,938.34 |
2,938.34 |
0.0K |
| 12:46 |
2,938.27 |
2,938.27 |
2,936.82 |
2,936.86 |
0.0K |
| 12:47 |
2,936.94 |
2,936.94 |
2,935.91 |
2,936.40 |
0.0K |
| 12:48 |
2,936.72 |
2,939.02 |
2,936.72 |
2,939.02 |
0.0K |
| 12:49 |
2,938.40 |
2,939.66 |
2,938.40 |
2,939.66 |
0.0K |
| 12:50 |
2,939.67 |
2,940.73 |
2,939.67 |
2,940.73 |
0.0K |
| 12:51 |
2,940.83 |
2,943.53 |
2,940.83 |
2,943.53 |
0.0K |
| 12:52 |
2,943.18 |
2,943.33 |
2,942.55 |
2,943.33 |
0.0K |
| 12:53 |
2,943.00 |
2,945.23 |
2,943.00 |
2,945.23 |
0.0K |
| 12:54 |
2,945.26 |
2,945.26 |
2,943.89 |
2,943.89 |
0.0K |
| 12:55 |
2,943.87 |
2,944.63 |
2,943.64 |
2,944.63 |
0.0K |
| 12:56 |
2,944.71 |
2,945.20 |
2,944.71 |
2,945.20 |
0.0K |
| 12:57 |
2,945.09 |
2,945.15 |
2,943.89 |
2,943.89 |
0.0K |
| 12:58 |
2,944.28 |
2,945.02 |
2,944.28 |
2,945.02 |
0.0K |
| 12:59 |
2,945.12 |
2,946.23 |
2,945.12 |
2,946.23 |
0.0K |
| 13:00 |
2,946.13 |
2,946.13 |
2,945.76 |
2,946.07 |
0.0K |
| 13:01 |
2,945.87 |
2,945.87 |
2,944.80 |
2,944.80 |
0.0K |
| 13:02 |
2,945.80 |
2,945.80 |
2,945.21 |
2,945.33 |
0.0K |
| 13:03 |
2,945.28 |
2,946.29 |
2,945.28 |
2,946.29 |
0.0K |
| 13:04 |
2,946.25 |
2,946.63 |
2,946.14 |
2,946.14 |
0.0K |
| 13:05 |
2,946.13 |
2,946.29 |
2,945.86 |
2,946.29 |
0.0K |
| 13:06 |
2,946.21 |
2,946.47 |
2,945.72 |
2,946.47 |
0.0K |
| 13:07 |
2,946.92 |
2,946.92 |
2,941.54 |
2,941.54 |
0.0K |
| 13:08 |
2,941.64 |
2,942.07 |
2,939.57 |
2,939.57 |
0.0K |
| 13:09 |
2,939.37 |
2,939.37 |
2,935.82 |
2,935.82 |
0.0K |
| 13:10 |
2,935.22 |
2,938.87 |
2,935.22 |
2,938.87 |
0.0K |
| 13:11 |
2,939.22 |
2,939.59 |
2,938.87 |
2,939.59 |
0.0K |
| 13:12 |
2,939.91 |
2,940.84 |
2,939.47 |
2,940.84 |
0.0K |
| 13:13 |
2,941.78 |
2,942.59 |
2,941.66 |
2,942.59 |
0.0K |
| 13:14 |
2,942.61 |
2,942.61 |
2,940.95 |
2,940.97 |
0.0K |
| 13:15 |
2,940.79 |
2,941.52 |
2,940.18 |
2,941.25 |
0.0K |
| 13:16 |
2,941.59 |
2,942.05 |
2,941.59 |
2,941.64 |
0.0K |
| 13:17 |
2,941.67 |
2,941.67 |
2,940.36 |
2,940.36 |
0.0K |
| 13:18 |
2,940.57 |
2,940.57 |
2,939.35 |
2,939.35 |
0.0K |
| 13:19 |
2,939.89 |
2,941.34 |
2,939.89 |
2,941.27 |
0.0K |
| 13:20 |
2,941.58 |
2,942.32 |
2,941.58 |
2,942.32 |
0.0K |
| 13:21 |
2,942.47 |
2,942.47 |
2,940.62 |
2,941.12 |
0.0K |
| 13:22 |
2,940.67 |
2,941.31 |
2,940.47 |
2,941.31 |
0.0K |
| 13:23 |
2,941.34 |
2,941.40 |
2,940.93 |
2,940.93 |
0.0K |
| 13:24 |
2,940.76 |
2,940.98 |
2,940.56 |
2,940.98 |
0.0K |
| 13:25 |
2,941.40 |
2,941.66 |
2,940.68 |
2,940.68 |
0.0K |
| 13:26 |
2,940.42 |
2,940.93 |
2,939.73 |
2,939.73 |
0.0K |
| 13:27 |
2,939.72 |
2,941.42 |
2,939.72 |
2,941.42 |
0.0K |
| 13:28 |
2,941.44 |
2,941.44 |
2,939.91 |
2,939.91 |
0.0K |
| 13:29 |
2,940.28 |
2,940.78 |
2,940.24 |
2,940.24 |
0.0K |
| 13:30 |
2,940.31 |
2,940.31 |
2,939.10 |
2,939.10 |
0.0K |
| 13:31 |
2,939.38 |
2,939.53 |
2,938.57 |
2,938.57 |
0.0K |
| 13:32 |
2,938.86 |
2,938.86 |
2,937.00 |
2,937.00 |
0.0K |
| 13:33 |
2,936.11 |
2,938.64 |
2,936.11 |
2,938.64 |
0.0K |
| 13:34 |
2,940.53 |
2,940.53 |
2,938.90 |
2,938.90 |
0.0K |
| 13:35 |
2,938.62 |
2,938.62 |
2,937.47 |
2,938.02 |
0.0K |
| 13:36 |
2,938.72 |
2,940.30 |
2,938.72 |
2,940.30 |
0.0K |
| 13:37 |
2,940.39 |
2,940.39 |
2,939.46 |
2,939.46 |
0.0K |
| 13:38 |
2,938.65 |
2,938.65 |
2,938.00 |
2,938.00 |
0.0K |
| 13:39 |
2,938.31 |
2,939.67 |
2,938.31 |
2,939.67 |
0.0K |
| 13:40 |
2,940.15 |
2,940.33 |
2,939.08 |
2,939.08 |
0.0K |
| 13:41 |
2,938.27 |
2,938.49 |
2,937.49 |
2,938.48 |
0.0K |
| 13:42 |
2,938.12 |
2,938.42 |
2,938.12 |
2,938.42 |
0.0K |
| 13:43 |
2,938.54 |
2,938.54 |
2,937.24 |
2,937.24 |
0.0K |
| 13:44 |
2,937.81 |
2,938.38 |
2,937.80 |
2,937.80 |
0.0K |
| 13:45 |
2,937.93 |
2,939.63 |
2,937.93 |
2,939.63 |
0.0K |
| 13:46 |
2,940.08 |
2,940.69 |
2,940.02 |
2,940.69 |
0.0K |
| 13:47 |
2,940.96 |
2,941.22 |
2,940.96 |
2,941.22 |
0.0K |
| 13:48 |
2,941.75 |
2,942.61 |
2,941.75 |
2,942.61 |
0.0K |
| 13:49 |
2,943.24 |
2,943.35 |
2,943.24 |
2,943.35 |
0.0K |
| 13:50 |
2,943.44 |
2,944.02 |
2,943.44 |
2,943.94 |
0.0K |
| 13:51 |
2,944.39 |
2,944.39 |
2,943.76 |
2,943.82 |
0.0K |
| 13:52 |
2,944.30 |
2,945.36 |
2,944.30 |
2,944.47 |
0.0K |
| 13:53 |
2,944.45 |
2,944.81 |
2,944.03 |
2,944.81 |
0.0K |
| 13:54 |
2,944.76 |
2,944.98 |
2,944.45 |
2,944.98 |
0.0K |
| 13:55 |
2,945.08 |
2,945.75 |
2,945.08 |
2,945.75 |
0.0K |
| 13:56 |
2,945.30 |
2,945.89 |
2,945.30 |
2,945.89 |
0.0K |
| 13:57 |
2,946.32 |
2,946.36 |
2,946.05 |
2,946.36 |
0.0K |
| 13:58 |
2,946.18 |
2,948.05 |
2,946.18 |
2,948.05 |
0.0K |
| 13:59 |
2,948.02 |
2,948.56 |
2,947.84 |
2,948.56 |
0.0K |
| 14:00 |
2,948.58 |
2,948.64 |
2,948.06 |
2,948.06 |
0.0K |
| 14:01 |
2,947.62 |
2,947.62 |
2,946.80 |
2,947.40 |
0.0K |
| 14:02 |
2,948.37 |
2,950.12 |
2,948.37 |
2,949.53 |
0.0K |
| 14:03 |
2,949.94 |
2,950.99 |
2,949.94 |
2,950.99 |
0.0K |
| 14:04 |
2,950.91 |
2,951.31 |
2,950.91 |
2,951.31 |
0.0K |
| 14:05 |
2,951.64 |
2,951.64 |
2,951.01 |
2,951.41 |
0.0K |
| 14:06 |
2,951.48 |
2,954.14 |
2,951.48 |
2,954.14 |
0.0K |
| 14:07 |
2,954.55 |
2,955.79 |
2,954.55 |
2,955.79 |
0.0K |
| 14:08 |
2,955.71 |
2,955.71 |
2,954.70 |
2,954.77 |
0.0K |
| 14:09 |
2,955.00 |
2,956.26 |
2,955.00 |
2,956.26 |
0.0K |
| 14:10 |
2,957.11 |
2,957.11 |
2,956.41 |
2,956.64 |
0.0K |
| 14:11 |
2,956.48 |
2,956.98 |
2,956.48 |
2,956.65 |
0.0K |
| 14:12 |
2,956.21 |
2,956.89 |
2,956.21 |
2,956.89 |
0.0K |
| 14:13 |
2,956.78 |
2,957.35 |
2,956.78 |
2,956.91 |
0.0K |
| 14:14 |
2,956.94 |
2,958.53 |
2,956.94 |
2,958.33 |
0.0K |
| 14:15 |
2,958.11 |
2,959.11 |
2,958.11 |
2,959.02 |
0.0K |
| 14:16 |
2,958.79 |
2,958.89 |
2,958.71 |
2,958.79 |
0.0K |
| 14:17 |
2,958.80 |
2,958.80 |
2,957.87 |
2,957.87 |
0.0K |
| 14:18 |
2,957.89 |
2,957.89 |
2,954.47 |
2,954.47 |
0.0K |
| 14:19 |
2,954.07 |
2,954.18 |
2,953.95 |
2,953.95 |
0.0K |
| 14:20 |
2,953.83 |
2,954.64 |
2,953.39 |
2,954.64 |
0.0K |
| 14:21 |
2,955.04 |
2,956.15 |
2,955.04 |
2,956.15 |
0.0K |
| 14:22 |
2,956.17 |
2,956.17 |
2,955.89 |
2,956.14 |
0.0K |
| 14:23 |
2,956.02 |
2,956.63 |
2,956.02 |
2,956.31 |
0.0K |
| 14:24 |
2,956.50 |
2,957.45 |
2,956.50 |
2,957.45 |
0.0K |
| 14:25 |
2,957.28 |
2,957.28 |
2,956.06 |
2,956.06 |
0.0K |
| 14:26 |
2,956.12 |
2,956.21 |
2,955.24 |
2,956.21 |
0.0K |
| 14:27 |
2,956.37 |
2,956.37 |
2,955.06 |
2,955.06 |
0.0K |
| 14:28 |
2,955.42 |
2,955.85 |
2,954.35 |
2,954.35 |
0.0K |
| 14:29 |
2,954.74 |
2,955.18 |
2,954.00 |
2,954.00 |
0.0K |
| 14:30 |
2,953.87 |
2,955.16 |
2,953.87 |
2,955.16 |
0.0K |
| 14:31 |
2,955.19 |
2,955.19 |
2,954.34 |
2,954.34 |
0.0K |
| 14:32 |
2,954.34 |
2,954.88 |
2,953.92 |
2,954.88 |
0.0K |
| 14:33 |
2,955.49 |
2,955.51 |
2,954.72 |
2,955.29 |
0.0K |
| 14:34 |
2,955.37 |
2,955.37 |
2,954.98 |
2,955.33 |
0.0K |
| 14:35 |
2,955.12 |
2,955.68 |
2,955.12 |
2,955.64 |
0.0K |
| 14:36 |
2,955.43 |
2,955.58 |
2,953.97 |
2,953.97 |
0.0K |
| 14:37 |
2,954.67 |
2,954.67 |
2,952.81 |
2,952.95 |
0.0K |
| 14:38 |
2,952.63 |
2,953.43 |
2,951.69 |
2,953.43 |
0.0K |
| 14:39 |
2,953.99 |
2,954.81 |
2,953.99 |
2,954.66 |
0.0K |
| 14:40 |
2,954.57 |
2,955.22 |
2,954.57 |
2,955.17 |
0.0K |
| 14:41 |
2,955.47 |
2,955.55 |
2,955.47 |
2,955.48 |
0.0K |
| 14:42 |
2,955.90 |
2,956.01 |
2,955.37 |
2,956.01 |
0.0K |
| 14:43 |
2,955.62 |
2,955.62 |
2,953.69 |
2,953.69 |
0.0K |
| 14:44 |
2,954.46 |
2,954.68 |
2,954.12 |
2,954.12 |
0.0K |
| 14:45 |
2,954.08 |
2,954.40 |
2,954.08 |
2,954.25 |
0.0K |
| 14:46 |
2,954.48 |
2,954.56 |
2,953.86 |
2,954.30 |
0.0K |
| 14:47 |
2,954.51 |
2,955.46 |
2,954.51 |
2,955.41 |
0.0K |
| 14:48 |
2,955.76 |
2,956.70 |
2,955.76 |
2,956.70 |
0.0K |
| 14:49 |
2,956.80 |
2,956.91 |
2,956.68 |
2,956.68 |
0.0K |
| 14:50 |
2,956.72 |
2,957.71 |
2,956.72 |
2,956.72 |
0.0K |
| 14:51 |
2,957.20 |
2,957.68 |
2,956.49 |
2,956.49 |
0.0K |
| 14:52 |
2,956.41 |
2,956.85 |
2,956.28 |
2,956.85 |
0.0K |
| 14:53 |
2,957.45 |
2,957.61 |
2,957.45 |
2,957.56 |
0.0K |
| 14:54 |
2,957.56 |
2,957.64 |
2,957.43 |
2,957.64 |
0.0K |
| 14:55 |
2,957.51 |
2,957.99 |
2,957.43 |
2,957.99 |
0.0K |
| 14:56 |
2,958.05 |
2,958.47 |
2,958.05 |
2,958.39 |
0.0K |
| 14:57 |
2,958.24 |
2,958.86 |
2,958.24 |
2,958.86 |
0.0K |
| 14:58 |
2,958.90 |
2,958.90 |
2,957.52 |
2,957.52 |
0.0K |
| 14:59 |
2,956.90 |
2,956.90 |
2,955.87 |
2,956.31 |
0.0K |
| 15:00 |
2,955.32 |
2,956.46 |
2,955.32 |
2,956.36 |
0.0K |
| 15:01 |
2,956.87 |
2,958.58 |
2,956.87 |
2,958.58 |
0.0K |
| 15:02 |
2,958.93 |
2,959.75 |
2,958.93 |
2,959.45 |
0.0K |
| 15:03 |
2,959.12 |
2,959.20 |
2,958.48 |
2,959.20 |
0.0K |
| 15:04 |
2,959.41 |
2,960.38 |
2,959.41 |
2,959.79 |
0.0K |
| 15:05 |
2,959.69 |
2,959.69 |
2,958.89 |
2,958.89 |
0.0K |
| 15:06 |
2,959.10 |
2,960.60 |
2,959.10 |
2,960.60 |
0.0K |
| 15:07 |
2,960.51 |
2,960.51 |
2,959.94 |
2,960.28 |
0.0K |
| 15:08 |
2,960.44 |
2,961.02 |
2,960.25 |
2,961.02 |
0.0K |
| 15:09 |
2,961.09 |
2,961.14 |
2,960.75 |
2,960.75 |
0.0K |
| 15:10 |
2,960.65 |
2,960.65 |
2,959.77 |
2,959.77 |
0.0K |
| 15:11 |
2,959.60 |
2,960.07 |
2,959.35 |
2,959.35 |
0.0K |
| 15:12 |
2,959.72 |
2,960.03 |
2,959.72 |
2,959.89 |
0.0K |
| 15:13 |
2,960.33 |
2,960.37 |
2,960.30 |
2,960.37 |
0.0K |
| 15:14 |
2,960.53 |
2,960.55 |
2,960.13 |
2,960.13 |
0.0K |
| 15:15 |
2,960.23 |
2,960.53 |
2,960.07 |
2,960.07 |
0.0K |
| 15:16 |
2,959.32 |
2,959.37 |
2,957.42 |
2,957.42 |
0.0K |
| 15:17 |
2,956.79 |
2,956.79 |
2,953.35 |
2,953.35 |
0.0K |
| 15:18 |
2,952.55 |
2,954.65 |
2,952.55 |
2,954.65 |
0.0K |
| 15:19 |
2,955.46 |
2,955.46 |
2,954.10 |
2,954.87 |
0.0K |
| 15:20 |
2,955.27 |
2,955.54 |
2,954.93 |
2,955.39 |
0.0K |
| 15:21 |
2,955.14 |
2,956.41 |
2,955.10 |
2,955.10 |
0.0K |
| 15:22 |
2,954.32 |
2,954.32 |
2,953.57 |
2,953.86 |
0.0K |
| 15:23 |
2,953.16 |
2,953.82 |
2,952.89 |
2,953.82 |
0.0K |
| 15:24 |
2,954.51 |
2,955.29 |
2,954.51 |
2,955.29 |
0.0K |
| 15:25 |
2,954.78 |
2,956.14 |
2,954.78 |
2,956.14 |
0.0K |
| 15:26 |
2,956.29 |
2,956.35 |
2,955.96 |
2,955.96 |
0.0K |
| 15:27 |
2,956.28 |
2,956.82 |
2,956.28 |
2,956.74 |
0.0K |
| 15:28 |
2,956.98 |
2,958.26 |
2,956.98 |
2,958.26 |
0.0K |
| 15:29 |
2,958.56 |
2,958.83 |
2,958.50 |
2,958.83 |
0.0K |
| 15:30 |
2,958.62 |
2,958.62 |
2,955.63 |
2,955.63 |
0.0K |
| 15:31 |
2,955.07 |
2,956.93 |
2,955.07 |
2,956.93 |
0.0K |
| 15:32 |
2,957.22 |
2,957.22 |
2,955.03 |
2,955.03 |
0.0K |
| 15:33 |
2,955.14 |
2,955.28 |
2,954.58 |
2,955.28 |
0.0K |
| 15:34 |
2,954.76 |
2,955.15 |
2,954.76 |
2,955.15 |
0.0K |
| 15:35 |
2,955.32 |
2,955.32 |
2,954.56 |
2,954.56 |
0.0K |
| 15:36 |
2,953.87 |
2,955.08 |
2,953.87 |
2,955.08 |
0.0K |
| 15:37 |
2,955.36 |
2,955.56 |
2,955.36 |
2,955.52 |
0.0K |
| 15:38 |
2,955.50 |
2,955.86 |
2,954.96 |
2,955.86 |
0.0K |
| 15:39 |
2,956.20 |
2,956.20 |
2,955.48 |
2,955.48 |
0.0K |
| 15:40 |
2,956.10 |
2,956.16 |
2,955.34 |
2,956.16 |
0.0K |
| 15:41 |
2,956.20 |
2,956.86 |
2,956.20 |
2,956.76 |
0.0K |
| 15:42 |
2,957.00 |
2,957.79 |
2,957.00 |
2,957.79 |
0.0K |
| 15:43 |
2,957.65 |
2,957.70 |
2,957.55 |
2,957.55 |
0.0K |
| 15:44 |
2,956.84 |
2,956.84 |
2,956.69 |
2,956.82 |
0.0K |
| 15:45 |
2,956.87 |
2,956.87 |
2,956.10 |
2,956.43 |
0.0K |
| 15:46 |
2,955.37 |
2,955.37 |
2,954.01 |
2,954.01 |
0.0K |
| 15:47 |
2,954.14 |
2,955.32 |
2,954.14 |
2,955.31 |
0.0K |
| 15:48 |
2,955.08 |
2,955.77 |
2,954.52 |
2,955.77 |
0.0K |
| 15:49 |
2,955.58 |
2,955.58 |
2,955.06 |
2,955.06 |
0.0K |
| 15:50 |
2,954.95 |
2,954.95 |
2,951.83 |
2,951.83 |
0.0K |
| 15:51 |
2,951.06 |
2,951.33 |
2,949.27 |
2,951.33 |
0.0K |
| 15:52 |
2,951.95 |
2,954.47 |
2,951.95 |
2,954.47 |
0.0K |
| 15:53 |
2,954.14 |
2,954.50 |
2,953.45 |
2,954.50 |
0.0K |
| 15:54 |
2,955.59 |
2,957.03 |
2,955.59 |
2,957.03 |
0.0K |
| 15:55 |
2,956.49 |
2,956.49 |
2,955.29 |
2,955.65 |
0.0K |
| 15:56 |
2,956.21 |
2,956.28 |
2,955.95 |
2,956.06 |
0.0K |
| 15:57 |
2,956.13 |
2,956.13 |
2,954.28 |
2,954.49 |
0.0K |
| 15:58 |
2,954.54 |
2,954.55 |
2,954.42 |
2,954.47 |
0.0K |
| 15:59 |
2,954.90 |
2,956.12 |
2,954.90 |
2,955.75 |
0.0K |
| 16:00 |
2,954.26 |
2,954.58 |
2,954.26 |
2,954.50 |
0.0K |
| 16:01 |
2,954.43 |
2,954.43 |
2,954.39 |
2,954.40 |
0.0K |
| 16:02 |
2,954.41 |
2,954.47 |
2,954.41 |
2,954.47 |
0.0K |
| 16:03 |
2,954.52 |
2,954.54 |
2,954.51 |
2,954.54 |
0.0K |
| 16:04 |
2,954.51 |
2,954.51 |
2,954.46 |
2,954.47 |
0.0K |
| 16:05 |
2,954.50 |
2,954.53 |
2,954.44 |
2,954.47 |
0.0K |
| 16:06 |
2,954.50 |
2,954.50 |
2,954.38 |
2,954.38 |
0.0K |
| 16:07 |
2,954.46 |
2,954.46 |
2,954.41 |
2,954.43 |
0.0K |
| 16:08 |
2,954.42 |
2,954.42 |
2,954.41 |
2,954.42 |
0.0K |
| 16:09 |
2,954.46 |
2,954.46 |
2,954.39 |
2,954.43 |
0.0K |
| 16:10 |
2,954.42 |
2,954.43 |
2,954.39 |
2,954.43 |
0.0K |
| 16:11 |
2,954.37 |
2,954.42 |
2,954.37 |
2,954.37 |
0.0K |
| 16:12 |
2,954.38 |
2,954.38 |
2,954.36 |
2,954.36 |
0.0K |
| 16:13 |
2,954.38 |
2,954.38 |
2,954.18 |
2,954.18 |
0.0K |
| 16:14 |
2,954.44 |
2,954.47 |
2,954.42 |
2,954.47 |
0.0K |
| 16:15 |
2,954.44 |
2,954.44 |
2,954.44 |
2,954.44 |
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
|