| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,911.54 |
2,912.53 |
2,910.66 |
2,912.53 |
0.0K |
| 09:32 |
2,912.21 |
2,912.21 |
2,910.88 |
2,911.78 |
0.0K |
| 09:33 |
2,912.95 |
2,913.07 |
2,911.25 |
2,913.07 |
0.0K |
| 09:34 |
2,913.65 |
2,914.85 |
2,913.65 |
2,914.85 |
0.0K |
| 09:35 |
2,915.08 |
2,916.79 |
2,914.23 |
2,916.31 |
0.0K |
| 09:36 |
2,915.54 |
2,915.54 |
2,912.13 |
2,912.13 |
0.0K |
| 09:37 |
2,911.75 |
2,911.75 |
2,909.75 |
2,909.75 |
0.0K |
| 09:38 |
2,909.95 |
2,914.01 |
2,909.95 |
2,914.01 |
0.0K |
| 09:39 |
2,914.51 |
2,914.81 |
2,913.54 |
2,914.55 |
0.0K |
| 09:40 |
2,913.57 |
2,917.74 |
2,913.57 |
2,917.74 |
0.0K |
| 09:41 |
2,917.96 |
2,918.68 |
2,917.34 |
2,918.68 |
0.0K |
| 09:42 |
2,919.04 |
2,919.98 |
2,919.04 |
2,919.98 |
0.0K |
| 09:43 |
2,919.42 |
2,921.35 |
2,918.42 |
2,921.35 |
0.0K |
| 09:44 |
2,921.05 |
2,922.66 |
2,921.05 |
2,922.14 |
0.0K |
| 09:45 |
2,920.62 |
2,920.62 |
2,920.32 |
2,920.32 |
0.0K |
| 09:46 |
2,920.95 |
2,922.87 |
2,920.95 |
2,922.87 |
0.0K |
| 09:47 |
2,921.82 |
2,923.93 |
2,921.82 |
2,923.93 |
0.0K |
| 09:48 |
2,923.75 |
2,926.11 |
2,923.75 |
2,926.11 |
0.0K |
| 09:49 |
2,926.25 |
2,926.83 |
2,925.42 |
2,925.42 |
0.0K |
| 09:50 |
2,925.99 |
2,926.67 |
2,925.32 |
2,925.55 |
0.0K |
| 09:51 |
2,924.68 |
2,926.56 |
2,924.68 |
2,925.88 |
0.0K |
| 09:52 |
2,926.15 |
2,927.48 |
2,926.15 |
2,927.47 |
0.0K |
| 09:53 |
2,926.43 |
2,928.53 |
2,926.43 |
2,928.53 |
0.0K |
| 09:54 |
2,928.38 |
2,928.38 |
2,927.08 |
2,927.59 |
0.0K |
| 09:55 |
2,927.55 |
2,928.64 |
2,927.35 |
2,928.64 |
0.0K |
| 09:56 |
2,928.13 |
2,928.13 |
2,925.11 |
2,925.11 |
0.0K |
| 09:57 |
2,924.06 |
2,924.06 |
2,923.76 |
2,923.79 |
0.0K |
| 09:58 |
2,924.08 |
2,925.20 |
2,922.84 |
2,922.93 |
0.0K |
| 09:59 |
2,921.93 |
2,921.93 |
2,920.73 |
2,920.73 |
0.0K |
| 10:00 |
2,921.05 |
2,921.05 |
2,915.82 |
2,917.17 |
0.0K |
| 10:01 |
2,917.21 |
2,919.54 |
2,917.21 |
2,919.54 |
0.0K |
| 10:02 |
2,919.24 |
2,920.63 |
2,919.24 |
2,920.63 |
0.0K |
| 10:03 |
2,920.96 |
2,921.26 |
2,920.50 |
2,920.89 |
0.0K |
| 10:04 |
2,921.97 |
2,923.51 |
2,921.97 |
2,922.18 |
0.0K |
| 10:05 |
2,922.40 |
2,922.72 |
2,922.05 |
2,922.72 |
0.0K |
| 10:06 |
2,922.98 |
2,923.66 |
2,922.98 |
2,923.17 |
0.0K |
| 10:07 |
2,922.66 |
2,924.22 |
2,922.66 |
2,922.96 |
0.0K |
| 10:08 |
2,923.53 |
2,923.56 |
2,922.54 |
2,922.54 |
0.0K |
| 10:09 |
2,922.45 |
2,922.87 |
2,921.93 |
2,922.87 |
0.0K |
| 10:10 |
2,922.77 |
2,923.20 |
2,922.69 |
2,922.69 |
0.0K |
| 10:11 |
2,922.87 |
2,922.87 |
2,921.60 |
2,921.60 |
0.0K |
| 10:12 |
2,921.84 |
2,921.84 |
2,919.61 |
2,919.61 |
0.0K |
| 10:13 |
2,920.25 |
2,920.25 |
2,917.73 |
2,917.73 |
0.0K |
| 10:14 |
2,917.21 |
2,917.84 |
2,917.15 |
2,917.15 |
0.0K |
| 10:15 |
2,917.30 |
2,917.30 |
2,914.68 |
2,914.68 |
0.0K |
| 10:16 |
2,915.50 |
2,915.50 |
2,914.89 |
2,915.34 |
0.0K |
| 10:17 |
2,915.72 |
2,915.72 |
2,912.78 |
2,913.15 |
0.0K |
| 10:18 |
2,913.22 |
2,913.22 |
2,911.98 |
2,912.53 |
0.0K |
| 10:19 |
2,914.27 |
2,914.28 |
2,913.67 |
2,913.67 |
0.0K |
| 10:20 |
2,913.49 |
2,913.87 |
2,912.62 |
2,913.87 |
0.0K |
| 10:21 |
2,914.89 |
2,914.89 |
2,912.90 |
2,912.90 |
0.0K |
| 10:22 |
2,914.06 |
2,914.06 |
2,913.11 |
2,913.11 |
0.0K |
| 10:23 |
2,913.11 |
2,914.84 |
2,913.11 |
2,914.73 |
0.0K |
| 10:24 |
2,915.36 |
2,918.41 |
2,915.36 |
2,918.41 |
0.0K |
| 10:25 |
2,917.69 |
2,917.69 |
2,914.57 |
2,914.57 |
0.0K |
| 10:26 |
2,915.50 |
2,915.84 |
2,915.05 |
2,915.84 |
0.0K |
| 10:27 |
2,915.37 |
2,915.37 |
2,913.92 |
2,914.72 |
0.0K |
| 10:28 |
2,915.53 |
2,915.53 |
2,912.61 |
2,912.61 |
0.0K |
| 10:29 |
2,912.71 |
2,913.36 |
2,912.67 |
2,913.36 |
0.0K |
| 10:30 |
2,913.61 |
2,913.61 |
2,912.16 |
2,912.16 |
0.0K |
| 10:31 |
2,911.98 |
2,911.98 |
2,907.57 |
2,907.65 |
0.0K |
| 10:32 |
2,907.32 |
2,907.32 |
2,903.32 |
2,903.67 |
0.0K |
| 10:33 |
2,904.49 |
2,905.13 |
2,904.37 |
2,904.96 |
0.0K |
| 10:34 |
2,904.93 |
2,904.93 |
2,903.62 |
2,904.29 |
0.0K |
| 10:35 |
2,904.19 |
2,904.19 |
2,902.96 |
2,903.17 |
0.0K |
| 10:36 |
2,901.54 |
2,902.24 |
2,901.05 |
2,902.24 |
0.0K |
| 10:37 |
2,901.49 |
2,901.49 |
2,899.77 |
2,900.42 |
0.0K |
| 10:38 |
2,900.06 |
2,900.06 |
2,899.32 |
2,899.32 |
0.0K |
| 10:39 |
2,899.62 |
2,901.47 |
2,899.62 |
2,900.39 |
0.0K |
| 10:40 |
2,900.43 |
2,900.43 |
2,898.33 |
2,898.33 |
0.0K |
| 10:41 |
2,898.73 |
2,898.73 |
2,897.77 |
2,898.36 |
0.0K |
| 10:42 |
2,897.77 |
2,900.67 |
2,897.77 |
2,900.67 |
0.0K |
| 10:43 |
2,900.72 |
2,900.72 |
2,900.17 |
2,900.62 |
0.0K |
| 10:44 |
2,900.88 |
2,902.58 |
2,900.88 |
2,902.58 |
0.0K |
| 10:45 |
2,902.69 |
2,904.65 |
2,902.23 |
2,904.65 |
0.0K |
| 10:46 |
2,904.95 |
2,905.64 |
2,904.24 |
2,904.24 |
0.0K |
| 10:47 |
2,903.36 |
2,903.83 |
2,902.19 |
2,902.19 |
0.0K |
| 10:48 |
2,903.20 |
2,903.20 |
2,901.93 |
2,902.63 |
0.0K |
| 10:49 |
2,902.27 |
2,915.46 |
2,902.27 |
2,911.98 |
0.0K |
| 10:50 |
2,911.73 |
2,911.73 |
2,909.83 |
2,909.83 |
0.0K |
| 10:51 |
2,908.40 |
2,908.88 |
2,907.40 |
2,907.89 |
0.0K |
| 10:52 |
2,906.78 |
2,908.44 |
2,906.78 |
2,907.91 |
0.0K |
| 10:53 |
2,906.90 |
2,906.90 |
2,904.63 |
2,905.70 |
0.0K |
| 10:54 |
2,905.68 |
2,910.11 |
2,905.68 |
2,908.86 |
0.0K |
| 10:55 |
2,908.13 |
2,909.94 |
2,908.13 |
2,909.23 |
0.0K |
| 10:56 |
2,908.24 |
2,908.89 |
2,908.24 |
2,908.37 |
0.0K |
| 10:57 |
2,907.98 |
2,908.25 |
2,905.71 |
2,905.71 |
0.0K |
| 10:58 |
2,905.82 |
2,907.03 |
2,905.82 |
2,906.92 |
0.0K |
| 10:59 |
2,908.11 |
2,908.41 |
2,907.24 |
2,907.24 |
0.0K |
| 11:00 |
2,907.87 |
2,908.23 |
2,906.50 |
2,907.13 |
0.0K |
| 11:01 |
2,907.11 |
2,907.77 |
2,907.11 |
2,907.77 |
0.0K |
| 11:02 |
2,907.24 |
2,907.24 |
2,905.62 |
2,905.62 |
0.0K |
| 11:03 |
2,905.43 |
2,905.43 |
2,904.43 |
2,905.20 |
0.0K |
| 11:04 |
2,905.62 |
2,907.27 |
2,905.62 |
2,905.96 |
0.0K |
| 11:05 |
2,905.94 |
2,906.02 |
2,905.61 |
2,905.61 |
0.0K |
| 11:06 |
2,905.25 |
2,905.28 |
2,904.47 |
2,904.47 |
0.0K |
| 11:07 |
2,906.03 |
2,908.78 |
2,905.68 |
2,908.78 |
0.0K |
| 11:08 |
2,907.54 |
2,907.54 |
2,905.97 |
2,905.97 |
0.0K |
| 11:09 |
2,906.18 |
2,907.56 |
2,906.18 |
2,906.82 |
0.0K |
| 11:10 |
2,906.53 |
2,906.58 |
2,905.66 |
2,905.69 |
0.0K |
| 11:11 |
2,905.64 |
2,905.66 |
2,904.87 |
2,905.39 |
0.0K |
| 11:12 |
2,905.69 |
2,905.69 |
2,904.51 |
2,904.51 |
0.0K |
| 11:13 |
2,904.88 |
2,905.21 |
2,904.88 |
2,905.21 |
0.0K |
| 11:14 |
2,904.87 |
2,905.72 |
2,904.87 |
2,905.32 |
0.0K |
| 11:15 |
2,905.24 |
2,905.24 |
2,904.23 |
2,904.23 |
0.0K |
| 11:16 |
2,903.42 |
2,903.42 |
2,901.18 |
2,901.55 |
0.0K |
| 11:17 |
2,902.33 |
2,902.77 |
2,901.69 |
2,901.89 |
0.0K |
| 11:18 |
2,902.59 |
2,902.59 |
2,901.02 |
2,901.02 |
0.0K |
| 11:19 |
2,900.77 |
2,900.77 |
2,900.06 |
2,900.09 |
0.0K |
| 11:20 |
2,900.11 |
2,900.63 |
2,899.95 |
2,900.63 |
0.0K |
| 11:21 |
2,900.10 |
2,900.10 |
2,898.22 |
2,899.06 |
0.0K |
| 11:22 |
2,899.30 |
2,899.77 |
2,899.08 |
2,899.77 |
0.0K |
| 11:23 |
2,899.64 |
2,899.64 |
2,899.04 |
2,899.17 |
0.0K |
| 11:24 |
2,899.32 |
2,899.32 |
2,898.31 |
2,898.31 |
0.0K |
| 11:25 |
2,897.97 |
2,897.97 |
2,896.48 |
2,896.48 |
0.0K |
| 11:26 |
2,896.52 |
2,896.52 |
2,893.73 |
2,893.73 |
0.0K |
| 11:27 |
2,894.00 |
2,895.91 |
2,894.00 |
2,895.91 |
0.0K |
| 11:28 |
2,895.13 |
2,895.24 |
2,894.40 |
2,894.40 |
0.0K |
| 11:29 |
2,893.67 |
2,893.97 |
2,893.62 |
2,893.62 |
0.0K |
| 11:30 |
2,893.74 |
2,894.70 |
2,893.74 |
2,894.70 |
0.0K |
| 11:31 |
2,893.93 |
2,895.03 |
2,893.71 |
2,895.03 |
0.0K |
| 11:32 |
2,894.42 |
2,894.42 |
2,893.66 |
2,893.77 |
0.0K |
| 11:33 |
2,893.85 |
2,895.04 |
2,893.85 |
2,894.90 |
0.0K |
| 11:34 |
2,894.61 |
2,894.88 |
2,893.97 |
2,893.97 |
0.0K |
| 11:35 |
2,893.75 |
2,893.94 |
2,893.46 |
2,893.94 |
0.0K |
| 11:36 |
2,893.36 |
2,893.36 |
2,892.68 |
2,892.68 |
0.0K |
| 11:37 |
2,892.69 |
2,892.74 |
2,891.60 |
2,892.74 |
0.0K |
| 11:38 |
2,891.54 |
2,892.08 |
2,891.54 |
2,891.60 |
0.0K |
| 11:39 |
2,891.98 |
2,891.98 |
2,891.32 |
2,891.97 |
0.0K |
| 11:40 |
2,891.92 |
2,891.92 |
2,890.79 |
2,891.16 |
0.0K |
| 11:41 |
2,891.05 |
2,891.05 |
2,889.49 |
2,889.49 |
0.0K |
| 11:42 |
2,889.12 |
2,890.72 |
2,889.12 |
2,890.31 |
0.0K |
| 11:43 |
2,889.10 |
2,889.10 |
2,888.58 |
2,888.84 |
0.0K |
| 11:44 |
2,889.55 |
2,891.12 |
2,889.55 |
2,891.12 |
0.0K |
| 11:45 |
2,891.46 |
2,891.67 |
2,890.91 |
2,890.91 |
0.0K |
| 11:46 |
2,890.55 |
2,892.29 |
2,890.42 |
2,892.29 |
0.0K |
| 11:47 |
2,891.94 |
2,891.94 |
2,890.01 |
2,890.01 |
0.0K |
| 11:48 |
2,890.24 |
2,890.30 |
2,888.68 |
2,888.68 |
0.0K |
| 11:49 |
2,888.47 |
2,889.15 |
2,888.26 |
2,889.15 |
0.0K |
| 11:50 |
2,889.28 |
2,889.28 |
2,887.76 |
2,887.76 |
0.0K |
| 11:51 |
2,888.29 |
2,888.86 |
2,888.29 |
2,888.79 |
0.0K |
| 11:52 |
2,888.58 |
2,888.76 |
2,886.54 |
2,886.54 |
0.0K |
| 11:53 |
2,886.45 |
2,886.92 |
2,886.29 |
2,886.39 |
0.0K |
| 11:54 |
2,885.81 |
2,887.21 |
2,885.81 |
2,886.87 |
0.0K |
| 11:55 |
2,888.26 |
2,888.83 |
2,887.88 |
2,888.83 |
0.0K |
| 11:56 |
2,889.59 |
2,890.05 |
2,889.59 |
2,890.05 |
0.0K |
| 11:57 |
2,890.64 |
2,890.64 |
2,889.52 |
2,890.06 |
0.0K |
| 11:58 |
2,890.45 |
2,890.77 |
2,890.45 |
2,890.77 |
0.0K |
| 11:59 |
2,890.02 |
2,891.32 |
2,889.80 |
2,891.32 |
0.0K |
| 12:00 |
2,891.51 |
2,893.47 |
2,891.51 |
2,893.47 |
0.0K |
| 12:01 |
2,894.22 |
2,894.22 |
2,892.12 |
2,893.66 |
0.0K |
| 12:02 |
2,893.35 |
2,894.59 |
2,893.35 |
2,894.59 |
0.0K |
| 12:03 |
2,894.76 |
2,896.47 |
2,894.76 |
2,896.43 |
0.0K |
| 12:04 |
2,896.13 |
2,897.12 |
2,895.55 |
2,895.55 |
0.0K |
| 12:05 |
2,893.26 |
2,894.35 |
2,893.26 |
2,893.89 |
0.0K |
| 12:06 |
2,892.57 |
2,892.59 |
2,890.46 |
2,890.46 |
0.0K |
| 12:07 |
2,890.47 |
2,891.19 |
2,890.12 |
2,891.16 |
0.0K |
| 12:08 |
2,890.68 |
2,891.54 |
2,890.46 |
2,890.46 |
0.0K |
| 12:09 |
2,889.60 |
2,889.60 |
2,888.13 |
2,888.13 |
0.0K |
| 12:10 |
2,888.92 |
2,889.52 |
2,888.57 |
2,888.67 |
0.0K |
| 12:11 |
2,889.61 |
2,889.61 |
2,887.62 |
2,887.62 |
0.0K |
| 12:12 |
2,886.88 |
2,887.92 |
2,886.88 |
2,887.51 |
0.0K |
| 12:13 |
2,887.37 |
2,888.44 |
2,887.09 |
2,888.44 |
0.0K |
| 12:14 |
2,888.97 |
2,891.20 |
2,888.97 |
2,891.20 |
0.0K |
| 12:15 |
2,890.97 |
2,891.27 |
2,889.60 |
2,889.60 |
0.0K |
| 12:16 |
2,890.83 |
2,890.83 |
2,889.59 |
2,889.59 |
0.0K |
| 12:17 |
2,888.83 |
2,888.83 |
2,888.32 |
2,888.32 |
0.0K |
| 12:18 |
2,887.46 |
2,887.81 |
2,886.97 |
2,886.97 |
0.0K |
| 12:19 |
2,887.07 |
2,887.19 |
2,886.38 |
2,887.19 |
0.0K |
| 12:20 |
2,886.96 |
2,888.52 |
2,886.96 |
2,888.52 |
0.0K |
| 12:21 |
2,888.06 |
2,888.60 |
2,887.75 |
2,888.60 |
0.0K |
| 12:22 |
2,888.75 |
2,891.58 |
2,888.75 |
2,891.58 |
0.0K |
| 12:23 |
2,890.93 |
2,892.99 |
2,890.93 |
2,892.20 |
0.0K |
| 12:24 |
2,891.83 |
2,892.86 |
2,891.67 |
2,892.86 |
0.0K |
| 12:25 |
2,893.26 |
2,894.56 |
2,892.81 |
2,894.56 |
0.0K |
| 12:26 |
2,894.07 |
2,894.87 |
2,893.66 |
2,893.66 |
0.0K |
| 12:27 |
2,893.34 |
2,894.81 |
2,893.34 |
2,894.81 |
0.0K |
| 12:28 |
2,895.03 |
2,895.03 |
2,894.37 |
2,894.37 |
0.0K |
| 12:29 |
2,894.37 |
2,894.75 |
2,894.37 |
2,894.75 |
0.0K |
| 12:30 |
2,895.27 |
2,895.27 |
2,894.16 |
2,895.11 |
0.0K |
| 12:31 |
2,894.73 |
2,894.81 |
2,893.82 |
2,893.82 |
0.0K |
| 12:32 |
2,893.54 |
2,896.68 |
2,893.54 |
2,896.68 |
0.0K |
| 12:33 |
2,896.63 |
2,898.82 |
2,896.63 |
2,898.82 |
0.0K |
| 12:34 |
2,900.23 |
2,901.43 |
2,900.23 |
2,901.43 |
0.0K |
| 12:35 |
2,901.36 |
2,901.36 |
2,899.17 |
2,899.17 |
0.0K |
| 12:36 |
2,899.90 |
2,900.31 |
2,899.85 |
2,900.31 |
0.0K |
| 12:37 |
2,901.41 |
2,902.92 |
2,901.41 |
2,902.92 |
0.0K |
| 12:38 |
2,903.19 |
2,904.26 |
2,903.19 |
2,904.26 |
0.0K |
| 12:39 |
2,904.76 |
2,904.76 |
2,902.89 |
2,902.89 |
0.0K |
| 12:40 |
2,902.10 |
2,902.53 |
2,902.10 |
2,902.53 |
0.0K |
| 12:41 |
2,903.41 |
2,903.55 |
2,902.50 |
2,902.50 |
0.0K |
| 12:42 |
2,904.33 |
2,904.37 |
2,903.61 |
2,904.37 |
0.0K |
| 12:43 |
2,905.02 |
2,907.19 |
2,905.02 |
2,906.55 |
0.0K |
| 12:44 |
2,907.19 |
2,908.87 |
2,907.19 |
2,908.78 |
0.0K |
| 12:45 |
2,909.10 |
2,910.11 |
2,909.10 |
2,910.11 |
0.0K |
| 12:46 |
2,912.63 |
2,912.66 |
2,910.97 |
2,911.27 |
0.0K |
| 12:47 |
2,912.08 |
2,912.08 |
2,910.12 |
2,910.12 |
0.0K |
| 12:48 |
2,909.38 |
2,909.63 |
2,909.13 |
2,909.63 |
0.0K |
| 12:49 |
2,909.17 |
2,909.46 |
2,909.15 |
2,909.46 |
0.0K |
| 12:50 |
2,909.62 |
2,910.03 |
2,909.62 |
2,910.03 |
0.0K |
| 12:51 |
2,910.30 |
2,910.53 |
2,909.72 |
2,909.81 |
0.0K |
| 12:52 |
2,910.72 |
2,912.26 |
2,910.72 |
2,912.26 |
0.0K |
| 12:53 |
2,912.60 |
2,914.33 |
2,912.60 |
2,914.33 |
0.0K |
| 12:54 |
2,913.86 |
2,914.61 |
2,913.79 |
2,914.61 |
0.0K |
| 12:55 |
2,915.46 |
2,916.10 |
2,914.89 |
2,914.89 |
0.0K |
| 12:56 |
2,913.97 |
2,914.47 |
2,912.54 |
2,912.54 |
0.0K |
| 12:57 |
2,911.95 |
2,911.95 |
2,909.68 |
2,909.68 |
0.0K |
| 12:58 |
2,909.37 |
2,909.37 |
2,904.56 |
2,904.56 |
0.0K |
| 12:59 |
2,903.77 |
2,905.65 |
2,903.77 |
2,905.65 |
0.0K |
| 13:00 |
2,905.18 |
2,906.59 |
2,905.03 |
2,906.59 |
0.0K |
| 13:01 |
2,905.63 |
2,907.96 |
2,905.63 |
2,907.87 |
0.0K |
| 13:02 |
2,907.21 |
2,909.86 |
2,907.21 |
2,909.86 |
0.0K |
| 13:03 |
2,909.72 |
2,912.19 |
2,909.72 |
2,912.19 |
0.0K |
| 13:04 |
2,911.83 |
2,915.41 |
2,911.83 |
2,915.41 |
0.0K |
| 13:05 |
2,915.47 |
2,918.52 |
2,915.47 |
2,918.52 |
0.0K |
| 13:06 |
2,919.62 |
2,919.62 |
2,917.45 |
2,917.45 |
0.0K |
| 13:07 |
2,918.53 |
2,919.02 |
2,918.53 |
2,919.02 |
0.0K |
| 13:08 |
2,918.09 |
2,919.67 |
2,918.09 |
2,919.27 |
0.0K |
| 13:09 |
2,919.78 |
2,919.78 |
2,915.68 |
2,915.68 |
0.0K |
| 13:10 |
2,915.85 |
2,916.74 |
2,915.85 |
2,916.74 |
0.0K |
| 13:11 |
2,916.91 |
2,916.91 |
2,913.17 |
2,913.17 |
0.0K |
| 13:12 |
2,913.74 |
2,915.79 |
2,913.74 |
2,915.79 |
0.0K |
| 13:13 |
2,916.37 |
2,916.79 |
2,916.10 |
2,916.79 |
0.0K |
| 13:14 |
2,916.59 |
2,917.36 |
2,916.59 |
2,917.36 |
0.0K |
| 13:15 |
2,917.81 |
2,917.81 |
2,917.25 |
2,917.25 |
0.0K |
| 13:16 |
2,917.67 |
2,917.76 |
2,917.17 |
2,917.17 |
0.0K |
| 13:17 |
2,917.73 |
2,918.19 |
2,916.92 |
2,916.92 |
0.0K |
| 13:18 |
2,917.22 |
2,918.41 |
2,917.22 |
2,917.55 |
0.0K |
| 13:19 |
2,918.50 |
2,918.50 |
2,917.54 |
2,918.33 |
0.0K |
| 13:20 |
2,918.82 |
2,920.17 |
2,918.82 |
2,920.17 |
0.0K |
| 13:21 |
2,920.92 |
2,920.92 |
2,918.83 |
2,919.16 |
0.0K |
| 13:22 |
2,918.18 |
2,918.18 |
2,916.95 |
2,917.89 |
0.0K |
| 13:23 |
2,917.52 |
2,917.54 |
2,917.40 |
2,917.54 |
0.0K |
| 13:24 |
2,916.84 |
2,916.84 |
2,914.63 |
2,915.12 |
0.0K |
| 13:25 |
2,914.88 |
2,915.50 |
2,914.88 |
2,915.50 |
0.0K |
| 13:26 |
2,914.14 |
2,914.40 |
2,913.34 |
2,913.34 |
0.0K |
| 13:27 |
2,913.83 |
2,915.56 |
2,913.83 |
2,915.56 |
0.0K |
| 13:28 |
2,915.38 |
2,915.74 |
2,915.23 |
2,915.74 |
0.0K |
| 13:29 |
2,915.39 |
2,915.50 |
2,915.02 |
2,915.02 |
0.0K |
| 13:30 |
2,914.54 |
2,915.49 |
2,913.88 |
2,915.49 |
0.0K |
| 13:31 |
2,915.87 |
2,915.87 |
2,914.18 |
2,914.18 |
0.0K |
| 13:32 |
2,914.03 |
2,916.33 |
2,914.03 |
2,916.33 |
0.0K |
| 13:33 |
2,916.03 |
2,916.42 |
2,915.22 |
2,915.22 |
0.0K |
| 13:34 |
2,915.74 |
2,916.24 |
2,915.74 |
2,916.24 |
0.0K |
| 13:35 |
2,916.07 |
2,916.48 |
2,915.41 |
2,916.48 |
0.0K |
| 13:36 |
2,916.32 |
2,917.08 |
2,916.32 |
2,917.08 |
0.0K |
| 13:37 |
2,917.46 |
2,919.84 |
2,917.46 |
2,919.84 |
0.0K |
| 13:38 |
2,921.10 |
2,921.27 |
2,920.40 |
2,920.52 |
0.0K |
| 13:39 |
2,921.35 |
2,922.47 |
2,921.35 |
2,922.47 |
0.0K |
| 13:40 |
2,922.57 |
2,923.32 |
2,922.57 |
2,922.95 |
0.0K |
| 13:41 |
2,923.27 |
2,923.76 |
2,922.41 |
2,923.76 |
0.0K |
| 13:42 |
2,922.80 |
2,923.25 |
2,922.06 |
2,922.06 |
0.0K |
| 13:43 |
2,921.49 |
2,921.86 |
2,921.30 |
2,921.30 |
0.0K |
| 13:44 |
2,919.31 |
2,920.65 |
2,919.31 |
2,920.65 |
0.0K |
| 13:45 |
2,921.13 |
2,921.74 |
2,920.89 |
2,921.29 |
0.0K |
| 13:46 |
2,921.46 |
2,921.87 |
2,921.46 |
2,921.59 |
0.0K |
| 13:47 |
2,921.76 |
2,922.85 |
2,921.76 |
2,922.85 |
0.0K |
| 13:48 |
2,923.86 |
2,923.86 |
2,923.32 |
2,923.44 |
0.0K |
| 13:49 |
2,923.92 |
2,923.92 |
2,922.22 |
2,922.22 |
0.0K |
| 13:50 |
2,922.19 |
2,922.62 |
2,921.77 |
2,922.62 |
0.0K |
| 13:51 |
2,923.19 |
2,923.31 |
2,922.77 |
2,922.77 |
0.0K |
| 13:52 |
2,923.01 |
2,924.67 |
2,923.01 |
2,924.25 |
0.0K |
| 13:53 |
2,924.14 |
2,924.71 |
2,923.99 |
2,924.71 |
0.0K |
| 13:54 |
2,925.42 |
2,925.46 |
2,925.22 |
2,925.38 |
0.0K |
| 13:55 |
2,925.57 |
2,925.57 |
2,925.21 |
2,925.21 |
0.0K |
| 13:56 |
2,924.76 |
2,925.51 |
2,924.76 |
2,925.36 |
0.0K |
| 13:57 |
2,924.94 |
2,924.94 |
2,923.79 |
2,924.32 |
0.0K |
| 13:58 |
2,924.44 |
2,925.58 |
2,924.44 |
2,925.58 |
0.0K |
| 13:59 |
2,925.64 |
2,925.86 |
2,925.64 |
2,925.68 |
0.0K |
| 14:00 |
2,925.66 |
2,926.46 |
2,925.40 |
2,926.46 |
0.0K |
| 14:01 |
2,926.70 |
2,928.01 |
2,926.70 |
2,928.01 |
0.0K |
| 14:02 |
2,927.91 |
2,928.51 |
2,927.88 |
2,928.51 |
0.0K |
| 14:03 |
2,929.17 |
2,929.17 |
2,927.92 |
2,927.92 |
0.0K |
| 14:04 |
2,927.69 |
2,927.69 |
2,926.86 |
2,927.44 |
0.0K |
| 14:05 |
2,927.29 |
2,927.29 |
2,927.03 |
2,927.05 |
0.0K |
| 14:06 |
2,926.09 |
2,926.09 |
2,924.38 |
2,924.38 |
0.0K |
| 14:07 |
2,923.90 |
2,923.90 |
2,922.91 |
2,922.91 |
0.0K |
| 14:08 |
2,922.29 |
2,923.03 |
2,922.29 |
2,923.00 |
0.0K |
| 14:09 |
2,923.09 |
2,923.09 |
2,921.63 |
2,921.63 |
0.0K |
| 14:10 |
2,921.74 |
2,923.00 |
2,921.74 |
2,923.00 |
0.0K |
| 14:11 |
2,923.26 |
2,924.43 |
2,923.26 |
2,924.43 |
0.0K |
| 14:12 |
2,924.10 |
2,924.45 |
2,923.87 |
2,924.45 |
0.0K |
| 14:13 |
2,923.48 |
2,925.76 |
2,923.48 |
2,925.40 |
0.0K |
| 14:14 |
2,924.54 |
2,925.04 |
2,924.05 |
2,924.05 |
0.0K |
| 14:15 |
2,924.69 |
2,925.24 |
2,924.69 |
2,925.14 |
0.0K |
| 14:16 |
2,925.60 |
2,926.58 |
2,925.60 |
2,926.41 |
0.0K |
| 14:17 |
2,926.59 |
2,927.38 |
2,925.81 |
2,925.81 |
0.0K |
| 14:18 |
2,926.38 |
2,926.52 |
2,926.36 |
2,926.52 |
0.0K |
| 14:19 |
2,927.11 |
2,928.57 |
2,927.11 |
2,928.57 |
0.0K |
| 14:20 |
2,928.67 |
2,929.94 |
2,928.67 |
2,929.76 |
0.0K |
| 14:21 |
2,929.80 |
2,929.89 |
2,929.72 |
2,929.72 |
0.0K |
| 14:22 |
2,929.82 |
2,931.51 |
2,929.82 |
2,931.51 |
0.0K |
| 14:23 |
2,932.29 |
2,933.84 |
2,932.29 |
2,933.84 |
0.0K |
| 14:24 |
2,933.97 |
2,933.97 |
2,932.89 |
2,933.25 |
0.0K |
| 14:25 |
2,933.38 |
2,933.38 |
2,932.38 |
2,932.38 |
0.0K |
| 14:26 |
2,932.09 |
2,932.09 |
2,929.11 |
2,929.11 |
0.0K |
| 14:27 |
2,929.78 |
2,930.32 |
2,929.13 |
2,930.32 |
0.0K |
| 14:28 |
2,930.52 |
2,930.52 |
2,929.43 |
2,929.43 |
0.0K |
| 14:29 |
2,929.81 |
2,931.93 |
2,929.81 |
2,931.93 |
0.0K |
| 14:30 |
2,931.28 |
2,931.75 |
2,931.21 |
2,931.75 |
0.0K |
| 14:31 |
2,931.78 |
2,932.53 |
2,931.65 |
2,931.65 |
0.0K |
| 14:32 |
2,932.05 |
2,933.44 |
2,932.05 |
2,933.33 |
0.0K |
| 14:33 |
2,932.92 |
2,932.92 |
2,931.10 |
2,931.10 |
0.0K |
| 14:34 |
2,931.36 |
2,931.36 |
2,930.57 |
2,930.85 |
0.0K |
| 14:35 |
2,930.99 |
2,931.59 |
2,930.99 |
2,931.34 |
0.0K |
| 14:36 |
2,930.94 |
2,930.94 |
2,928.96 |
2,929.23 |
0.0K |
| 14:37 |
2,929.62 |
2,930.87 |
2,929.62 |
2,930.87 |
0.0K |
| 14:38 |
2,931.24 |
2,932.71 |
2,931.24 |
2,932.71 |
0.0K |
| 14:39 |
2,933.02 |
2,933.02 |
2,931.17 |
2,931.17 |
0.0K |
| 14:40 |
2,931.59 |
2,931.65 |
2,931.02 |
2,931.57 |
0.0K |
| 14:41 |
2,931.85 |
2,931.99 |
2,931.56 |
2,931.99 |
0.0K |
| 14:42 |
2,931.82 |
2,932.24 |
2,930.40 |
2,930.40 |
0.0K |
| 14:43 |
2,930.81 |
2,930.81 |
2,929.54 |
2,929.54 |
0.0K |
| 14:44 |
2,928.48 |
2,928.48 |
2,927.82 |
2,928.13 |
0.0K |
| 14:45 |
2,927.79 |
2,927.79 |
2,925.41 |
2,925.41 |
0.0K |
| 14:46 |
2,926.02 |
2,927.22 |
2,926.02 |
2,927.22 |
0.0K |
| 14:47 |
2,927.40 |
2,927.40 |
2,926.11 |
2,926.11 |
0.0K |
| 14:48 |
2,926.70 |
2,926.70 |
2,926.07 |
2,926.07 |
0.0K |
| 14:49 |
2,925.97 |
2,926.36 |
2,925.95 |
2,925.95 |
0.0K |
| 14:50 |
2,925.06 |
2,925.20 |
2,924.51 |
2,925.20 |
0.0K |
| 14:51 |
2,925.78 |
2,926.27 |
2,925.78 |
2,925.92 |
0.0K |
| 14:52 |
2,926.06 |
2,926.52 |
2,926.06 |
2,926.17 |
0.0K |
| 14:53 |
2,925.87 |
2,926.50 |
2,925.87 |
2,926.05 |
0.0K |
| 14:54 |
2,926.62 |
2,926.62 |
2,925.71 |
2,926.21 |
0.0K |
| 14:55 |
2,926.16 |
2,927.18 |
2,926.16 |
2,927.18 |
0.0K |
| 14:56 |
2,926.73 |
2,927.49 |
2,926.73 |
2,927.49 |
0.0K |
| 14:57 |
2,927.13 |
2,927.62 |
2,926.86 |
2,927.62 |
0.0K |
| 14:58 |
2,927.94 |
2,928.00 |
2,927.00 |
2,927.16 |
0.0K |
| 14:59 |
2,926.94 |
2,926.94 |
2,925.68 |
2,925.68 |
0.0K |
| 15:00 |
2,926.29 |
2,926.29 |
2,925.25 |
2,925.37 |
0.0K |
| 15:01 |
2,924.90 |
2,926.49 |
2,924.90 |
2,926.49 |
0.0K |
| 15:02 |
2,926.16 |
2,926.53 |
2,925.84 |
2,926.46 |
0.0K |
| 15:03 |
2,926.29 |
2,926.29 |
2,925.15 |
2,925.26 |
0.0K |
| 15:04 |
2,925.41 |
2,926.41 |
2,925.41 |
2,925.73 |
0.0K |
| 15:05 |
2,925.73 |
2,926.79 |
2,925.73 |
2,926.79 |
0.0K |
| 15:06 |
2,926.53 |
2,927.31 |
2,926.53 |
2,927.15 |
0.0K |
| 15:07 |
2,927.92 |
2,928.14 |
2,927.92 |
2,927.98 |
0.0K |
| 15:08 |
2,928.17 |
2,930.25 |
2,928.17 |
2,930.25 |
0.0K |
| 15:09 |
2,930.38 |
2,931.09 |
2,930.38 |
2,931.09 |
0.0K |
| 15:10 |
2,931.21 |
2,931.26 |
2,930.63 |
2,931.26 |
0.0K |
| 15:11 |
2,931.09 |
2,932.23 |
2,931.01 |
2,932.23 |
0.0K |
| 15:12 |
2,931.33 |
2,931.58 |
2,931.33 |
2,931.36 |
0.0K |
| 15:13 |
2,931.85 |
2,931.85 |
2,930.08 |
2,930.08 |
0.0K |
| 15:14 |
2,930.11 |
2,930.11 |
2,929.22 |
2,929.22 |
0.0K |
| 15:15 |
2,929.33 |
2,929.33 |
2,925.89 |
2,925.89 |
0.0K |
| 15:16 |
2,925.38 |
2,927.68 |
2,925.38 |
2,927.68 |
0.0K |
| 15:17 |
2,927.83 |
2,927.83 |
2,926.89 |
2,927.44 |
0.0K |
| 15:18 |
2,927.91 |
2,929.46 |
2,927.78 |
2,929.46 |
0.0K |
| 15:19 |
2,929.88 |
2,932.09 |
2,929.88 |
2,931.90 |
0.0K |
| 15:20 |
2,931.62 |
2,931.62 |
2,929.60 |
2,930.05 |
0.0K |
| 15:21 |
2,929.24 |
2,929.71 |
2,929.00 |
2,929.00 |
0.0K |
| 15:22 |
2,929.54 |
2,929.54 |
2,927.71 |
2,927.71 |
0.0K |
| 15:23 |
2,928.15 |
2,928.56 |
2,928.15 |
2,928.56 |
0.0K |
| 15:24 |
2,928.31 |
2,928.31 |
2,927.54 |
2,927.54 |
0.0K |
| 15:25 |
2,928.05 |
2,928.70 |
2,928.05 |
2,928.70 |
0.0K |
| 15:26 |
2,928.23 |
2,928.96 |
2,928.23 |
2,928.96 |
0.0K |
| 15:27 |
2,929.08 |
2,929.39 |
2,929.08 |
2,929.28 |
0.0K |
| 15:28 |
2,929.75 |
2,929.75 |
2,929.04 |
2,929.04 |
0.0K |
| 15:29 |
2,929.40 |
2,930.48 |
2,929.40 |
2,930.48 |
0.0K |
| 15:30 |
2,929.74 |
2,929.74 |
2,929.41 |
2,929.74 |
0.0K |
| 15:31 |
2,930.86 |
2,930.86 |
2,929.85 |
2,929.87 |
0.0K |
| 15:32 |
2,930.00 |
2,930.00 |
2,928.75 |
2,928.75 |
0.0K |
| 15:33 |
2,927.82 |
2,929.02 |
2,927.82 |
2,928.46 |
0.0K |
| 15:34 |
2,928.59 |
2,930.03 |
2,928.59 |
2,930.03 |
0.0K |
| 15:35 |
2,930.03 |
2,930.03 |
2,928.70 |
2,928.70 |
0.0K |
| 15:36 |
2,928.31 |
2,928.31 |
2,926.39 |
2,926.39 |
0.0K |
| 15:37 |
2,926.19 |
2,926.55 |
2,924.73 |
2,924.73 |
0.0K |
| 15:38 |
2,923.25 |
2,923.69 |
2,922.16 |
2,922.16 |
0.0K |
| 15:39 |
2,921.00 |
2,921.32 |
2,920.07 |
2,921.32 |
0.0K |
| 15:40 |
2,921.40 |
2,921.40 |
2,918.80 |
2,919.32 |
0.0K |
| 15:41 |
2,918.97 |
2,919.10 |
2,918.63 |
2,919.01 |
0.0K |
| 15:42 |
2,919.44 |
2,919.76 |
2,918.24 |
2,919.76 |
0.0K |
| 15:43 |
2,920.27 |
2,922.97 |
2,920.27 |
2,922.97 |
0.0K |
| 15:44 |
2,922.57 |
2,924.02 |
2,922.57 |
2,924.02 |
0.0K |
| 15:45 |
2,923.86 |
2,925.06 |
2,923.75 |
2,925.06 |
0.0K |
| 15:46 |
2,924.93 |
2,925.94 |
2,924.93 |
2,925.51 |
0.0K |
| 15:47 |
2,924.86 |
2,926.20 |
2,924.86 |
2,926.20 |
0.0K |
| 15:48 |
2,926.59 |
2,927.49 |
2,926.59 |
2,927.49 |
0.0K |
| 15:49 |
2,928.03 |
2,929.31 |
2,928.03 |
2,929.31 |
0.0K |
| 15:50 |
2,929.07 |
2,929.07 |
2,926.30 |
2,926.30 |
0.0K |
| 15:51 |
2,926.75 |
2,926.84 |
2,926.51 |
2,926.51 |
0.0K |
| 15:52 |
2,926.15 |
2,927.83 |
2,926.15 |
2,927.10 |
0.0K |
| 15:53 |
2,926.90 |
2,926.90 |
2,925.02 |
2,925.58 |
0.0K |
| 15:54 |
2,925.53 |
2,929.28 |
2,925.53 |
2,929.28 |
0.0K |
| 15:55 |
2,931.48 |
2,934.58 |
2,931.48 |
2,933.98 |
0.0K |
| 15:56 |
2,933.18 |
2,933.18 |
2,931.57 |
2,931.61 |
0.0K |
| 15:57 |
2,931.25 |
2,931.68 |
2,931.15 |
2,931.28 |
0.0K |
| 15:58 |
2,931.49 |
2,931.54 |
2,931.00 |
2,931.00 |
0.0K |
| 15:59 |
2,931.79 |
2,931.79 |
2,930.46 |
2,930.46 |
0.0K |
| 16:00 |
2,929.45 |
2,929.94 |
2,929.45 |
2,929.77 |
0.0K |
| 16:01 |
2,929.80 |
2,929.80 |
2,929.69 |
2,929.69 |
0.0K |
| 16:02 |
2,929.69 |
2,929.69 |
2,929.64 |
2,929.64 |
0.0K |
| 16:03 |
2,929.66 |
2,929.66 |
2,929.53 |
2,929.53 |
0.0K |
| 16:04 |
2,929.48 |
2,929.51 |
2,929.40 |
2,929.50 |
0.0K |
| 16:05 |
2,929.50 |
2,929.53 |
2,929.46 |
2,929.46 |
0.0K |
| 16:06 |
2,929.58 |
2,929.58 |
2,929.46 |
2,929.46 |
0.0K |
| 16:07 |
2,929.45 |
2,929.55 |
2,929.45 |
2,929.54 |
0.0K |
| 16:08 |
2,929.52 |
2,929.53 |
2,929.51 |
2,929.51 |
0.0K |
| 16:09 |
2,929.51 |
2,929.52 |
2,929.48 |
2,929.48 |
0.0K |
| 16:10 |
2,929.61 |
2,929.68 |
2,929.61 |
2,929.68 |
0.0K |
| 16:11 |
2,929.59 |
2,929.63 |
2,929.59 |
2,929.63 |
0.0K |
| 16:12 |
2,929.63 |
2,929.63 |
2,929.60 |
2,929.60 |
0.0K |
| 16:13 |
2,929.61 |
2,929.65 |
2,929.60 |
2,929.64 |
0.0K |
| 16:14 |
2,929.66 |
2,929.66 |
2,929.61 |
2,929.61 |
0.0K |
| 16:15 |
2,929.58 |
2,929.58 |
2,929.58 |
2,929.58 |
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
|