| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,943.71 |
2,945.21 |
2,943.71 |
2,945.21 |
0.0K |
| 09:32 |
2,945.28 |
2,946.47 |
2,945.28 |
2,946.47 |
0.0K |
| 09:33 |
2,946.57 |
2,947.22 |
2,946.33 |
2,946.33 |
0.0K |
| 09:34 |
2,945.94 |
2,946.38 |
2,945.94 |
2,946.17 |
0.0K |
| 09:35 |
2,946.16 |
2,946.34 |
2,945.81 |
2,945.88 |
0.0K |
| 09:36 |
2,945.63 |
2,945.63 |
2,944.78 |
2,945.55 |
0.0K |
| 09:37 |
2,946.15 |
2,946.15 |
2,945.34 |
2,945.34 |
0.0K |
| 09:38 |
2,945.10 |
2,945.10 |
2,943.69 |
2,943.69 |
0.0K |
| 09:39 |
2,943.71 |
2,943.71 |
2,942.93 |
2,942.99 |
0.0K |
| 09:40 |
2,943.07 |
2,943.65 |
2,943.07 |
2,943.09 |
0.0K |
| 09:41 |
2,942.80 |
2,942.82 |
2,942.57 |
2,942.78 |
0.0K |
| 09:42 |
2,943.43 |
2,943.43 |
2,943.02 |
2,943.02 |
0.0K |
| 09:43 |
2,942.55 |
2,942.55 |
2,941.82 |
2,941.94 |
0.0K |
| 09:44 |
2,941.66 |
2,941.66 |
2,941.48 |
2,941.63 |
0.0K |
| 09:45 |
2,941.72 |
2,941.74 |
2,940.99 |
2,941.09 |
0.0K |
| 09:46 |
2,941.32 |
2,942.47 |
2,941.32 |
2,942.47 |
0.0K |
| 09:47 |
2,942.50 |
2,943.50 |
2,942.50 |
2,943.50 |
0.0K |
| 09:48 |
2,943.42 |
2,943.42 |
2,942.65 |
2,942.65 |
0.0K |
| 09:49 |
2,942.23 |
2,942.23 |
2,940.16 |
2,940.16 |
0.0K |
| 09:50 |
2,940.43 |
2,940.43 |
2,939.83 |
2,939.83 |
0.0K |
| 09:51 |
2,939.85 |
2,940.13 |
2,939.31 |
2,939.84 |
0.0K |
| 09:52 |
2,940.44 |
2,940.54 |
2,939.43 |
2,939.60 |
0.0K |
| 09:53 |
2,939.88 |
2,939.88 |
2,939.08 |
2,939.08 |
0.0K |
| 09:54 |
2,939.71 |
2,940.37 |
2,939.71 |
2,940.16 |
0.0K |
| 09:55 |
2,939.81 |
2,939.81 |
2,938.78 |
2,938.78 |
0.0K |
| 09:56 |
2,938.71 |
2,938.95 |
2,937.54 |
2,937.54 |
0.0K |
| 09:57 |
2,937.24 |
2,937.24 |
2,936.47 |
2,936.47 |
0.0K |
| 09:58 |
2,936.23 |
2,937.00 |
2,936.23 |
2,937.00 |
0.0K |
| 09:59 |
2,937.13 |
2,937.18 |
2,936.57 |
2,936.57 |
0.0K |
| 10:00 |
2,935.74 |
2,935.74 |
2,932.19 |
2,932.94 |
0.0K |
| 10:01 |
2,934.22 |
2,935.72 |
2,934.18 |
2,935.72 |
0.0K |
| 10:02 |
2,934.22 |
2,934.22 |
2,933.43 |
2,933.57 |
0.0K |
| 10:03 |
2,934.04 |
2,934.79 |
2,934.04 |
2,934.34 |
0.0K |
| 10:04 |
2,935.32 |
2,935.41 |
2,934.84 |
2,935.41 |
0.0K |
| 10:05 |
2,936.07 |
2,936.07 |
2,935.83 |
2,935.99 |
0.0K |
| 10:06 |
2,936.07 |
2,936.45 |
2,935.70 |
2,935.70 |
0.0K |
| 10:07 |
2,935.30 |
2,937.81 |
2,935.30 |
2,937.81 |
0.0K |
| 10:08 |
2,937.06 |
2,937.06 |
2,935.89 |
2,935.89 |
0.0K |
| 10:09 |
2,935.24 |
2,935.24 |
2,934.26 |
2,934.59 |
0.0K |
| 10:10 |
2,934.43 |
2,935.11 |
2,933.98 |
2,935.11 |
0.0K |
| 10:11 |
2,935.71 |
2,936.64 |
2,935.69 |
2,936.64 |
0.0K |
| 10:12 |
2,936.46 |
2,936.89 |
2,936.25 |
2,936.25 |
0.0K |
| 10:13 |
2,936.20 |
2,936.20 |
2,935.13 |
2,935.48 |
0.0K |
| 10:14 |
2,935.54 |
2,935.54 |
2,934.84 |
2,934.95 |
0.0K |
| 10:15 |
2,934.34 |
2,934.41 |
2,933.74 |
2,934.41 |
0.0K |
| 10:16 |
2,934.39 |
2,934.39 |
2,934.15 |
2,934.15 |
0.0K |
| 10:17 |
2,934.57 |
2,935.44 |
2,934.56 |
2,934.75 |
0.0K |
| 10:18 |
2,934.83 |
2,935.42 |
2,934.82 |
2,934.82 |
0.0K |
| 10:19 |
2,934.52 |
2,934.52 |
2,934.27 |
2,934.39 |
0.0K |
| 10:20 |
2,934.88 |
2,936.25 |
2,934.88 |
2,936.25 |
0.0K |
| 10:21 |
2,936.21 |
2,936.73 |
2,936.10 |
2,936.73 |
0.0K |
| 10:22 |
2,937.28 |
2,938.35 |
2,937.28 |
2,938.35 |
0.0K |
| 10:23 |
2,938.22 |
2,939.30 |
2,938.22 |
2,939.30 |
0.0K |
| 10:24 |
2,938.74 |
2,938.81 |
2,938.36 |
2,938.36 |
0.0K |
| 10:25 |
2,937.98 |
2,938.13 |
2,937.97 |
2,938.11 |
0.0K |
| 10:26 |
2,938.01 |
2,938.26 |
2,937.97 |
2,937.97 |
0.0K |
| 10:27 |
2,938.20 |
2,939.23 |
2,938.20 |
2,939.08 |
0.0K |
| 10:28 |
2,939.20 |
2,939.36 |
2,938.77 |
2,938.77 |
0.0K |
| 10:29 |
2,939.20 |
2,939.24 |
2,939.03 |
2,939.03 |
0.0K |
| 10:30 |
2,939.74 |
2,941.04 |
2,939.74 |
2,940.49 |
0.0K |
| 10:31 |
2,940.18 |
2,940.40 |
2,939.59 |
2,939.59 |
0.0K |
| 10:32 |
2,939.78 |
2,940.15 |
2,939.60 |
2,940.11 |
0.0K |
| 10:33 |
2,940.02 |
2,940.02 |
2,939.59 |
2,939.59 |
0.0K |
| 10:34 |
2,939.49 |
2,939.56 |
2,939.24 |
2,939.56 |
0.0K |
| 10:35 |
2,940.18 |
2,940.18 |
2,939.01 |
2,939.01 |
0.0K |
| 10:36 |
2,939.74 |
2,939.76 |
2,939.20 |
2,939.76 |
0.0K |
| 10:37 |
2,939.80 |
2,939.80 |
2,937.22 |
2,937.22 |
0.0K |
| 10:38 |
2,937.16 |
2,937.89 |
2,937.16 |
2,937.57 |
0.0K |
| 10:39 |
2,938.03 |
2,939.49 |
2,938.03 |
2,939.49 |
0.0K |
| 10:40 |
2,939.24 |
2,939.24 |
2,938.41 |
2,938.78 |
0.0K |
| 10:41 |
2,939.37 |
2,939.72 |
2,939.37 |
2,939.72 |
0.0K |
| 10:42 |
2,939.99 |
2,940.76 |
2,939.99 |
2,940.76 |
0.0K |
| 10:43 |
2,940.68 |
2,941.28 |
2,940.58 |
2,941.28 |
0.0K |
| 10:44 |
2,941.50 |
2,942.23 |
2,941.50 |
2,942.23 |
0.0K |
| 10:45 |
2,942.37 |
2,942.37 |
2,941.71 |
2,941.71 |
0.0K |
| 10:46 |
2,941.63 |
2,941.63 |
2,940.20 |
2,940.20 |
0.0K |
| 10:47 |
2,940.06 |
2,940.06 |
2,939.54 |
2,939.81 |
0.0K |
| 10:48 |
2,939.64 |
2,939.64 |
2,938.43 |
2,938.43 |
0.0K |
| 10:49 |
2,938.43 |
2,938.59 |
2,938.17 |
2,938.59 |
0.0K |
| 10:50 |
2,938.40 |
2,939.02 |
2,938.34 |
2,938.34 |
0.0K |
| 10:51 |
2,938.55 |
2,939.43 |
2,938.55 |
2,939.43 |
0.0K |
| 10:52 |
2,939.41 |
2,939.51 |
2,938.98 |
2,939.51 |
0.0K |
| 10:53 |
2,939.13 |
2,939.97 |
2,939.13 |
2,939.97 |
0.0K |
| 10:54 |
2,939.99 |
2,940.07 |
2,939.85 |
2,940.03 |
0.0K |
| 10:55 |
2,939.86 |
2,939.86 |
2,938.80 |
2,939.31 |
0.0K |
| 10:56 |
2,939.03 |
2,939.03 |
2,938.52 |
2,938.59 |
0.0K |
| 10:57 |
2,938.64 |
2,938.64 |
2,937.56 |
2,937.56 |
0.0K |
| 10:58 |
2,936.91 |
2,936.98 |
2,936.63 |
2,936.98 |
0.0K |
| 10:59 |
2,937.25 |
2,937.25 |
2,936.16 |
2,936.16 |
0.0K |
| 11:00 |
2,936.20 |
2,938.03 |
2,936.20 |
2,938.03 |
0.0K |
| 11:01 |
2,937.67 |
2,938.40 |
2,937.63 |
2,937.63 |
0.0K |
| 11:02 |
2,937.89 |
2,938.08 |
2,937.71 |
2,938.08 |
0.0K |
| 11:03 |
2,937.87 |
2,938.03 |
2,937.56 |
2,938.03 |
0.0K |
| 11:04 |
2,938.20 |
2,938.20 |
2,937.32 |
2,937.74 |
0.0K |
| 11:05 |
2,937.76 |
2,938.18 |
2,937.76 |
2,937.93 |
0.0K |
| 11:06 |
2,938.39 |
2,938.96 |
2,938.20 |
2,938.29 |
0.0K |
| 11:07 |
2,937.88 |
2,937.98 |
2,937.47 |
2,937.47 |
0.0K |
| 11:08 |
2,937.57 |
2,937.64 |
2,937.45 |
2,937.61 |
0.0K |
| 11:09 |
2,937.61 |
2,937.78 |
2,937.39 |
2,937.39 |
0.0K |
| 11:10 |
2,937.29 |
2,938.18 |
2,937.29 |
2,938.18 |
0.0K |
| 11:11 |
2,938.43 |
2,938.43 |
2,937.00 |
2,937.00 |
0.0K |
| 11:12 |
2,936.90 |
2,936.90 |
2,936.18 |
2,936.90 |
0.0K |
| 11:13 |
2,937.00 |
2,938.30 |
2,937.00 |
2,938.30 |
0.0K |
| 11:14 |
2,938.40 |
2,938.40 |
2,938.03 |
2,938.21 |
0.0K |
| 11:15 |
2,938.17 |
2,938.25 |
2,937.86 |
2,937.86 |
0.0K |
| 11:16 |
2,937.37 |
2,937.56 |
2,937.36 |
2,937.51 |
0.0K |
| 11:17 |
2,937.80 |
2,938.80 |
2,937.80 |
2,938.80 |
0.0K |
| 11:18 |
2,938.35 |
2,938.48 |
2,937.89 |
2,938.48 |
0.0K |
| 11:19 |
2,938.57 |
2,938.82 |
2,938.57 |
2,938.70 |
0.0K |
| 11:20 |
2,938.92 |
2,939.14 |
2,938.91 |
2,939.05 |
0.0K |
| 11:21 |
2,938.88 |
2,939.66 |
2,938.88 |
2,939.66 |
0.0K |
| 11:22 |
2,940.26 |
2,940.72 |
2,940.26 |
2,940.43 |
0.0K |
| 11:23 |
2,940.49 |
2,940.49 |
2,940.38 |
2,940.38 |
0.0K |
| 11:24 |
2,940.64 |
2,940.82 |
2,940.64 |
2,940.80 |
0.0K |
| 11:25 |
2,940.80 |
2,940.80 |
2,939.01 |
2,939.01 |
0.0K |
| 11:26 |
2,938.66 |
2,938.66 |
2,938.11 |
2,938.60 |
0.0K |
| 11:27 |
2,938.65 |
2,938.65 |
2,937.91 |
2,937.91 |
0.0K |
| 11:28 |
2,937.76 |
2,937.76 |
2,936.63 |
2,936.63 |
0.0K |
| 11:29 |
2,936.54 |
2,936.68 |
2,936.53 |
2,936.53 |
0.0K |
| 11:30 |
2,936.05 |
2,936.05 |
2,935.82 |
2,935.93 |
0.0K |
| 11:31 |
2,936.45 |
2,936.45 |
2,936.23 |
2,936.23 |
0.0K |
| 11:32 |
2,936.58 |
2,936.58 |
2,936.10 |
2,936.46 |
0.0K |
| 11:33 |
2,936.43 |
2,936.44 |
2,935.94 |
2,936.27 |
0.0K |
| 11:34 |
2,936.35 |
2,936.50 |
2,935.75 |
2,935.75 |
0.0K |
| 11:35 |
2,935.75 |
2,936.06 |
2,935.69 |
2,936.06 |
0.0K |
| 11:36 |
2,936.41 |
2,936.41 |
2,935.40 |
2,935.40 |
0.0K |
| 11:37 |
2,935.32 |
2,935.32 |
2,934.24 |
2,934.24 |
0.0K |
| 11:38 |
2,934.51 |
2,934.73 |
2,933.92 |
2,933.92 |
0.0K |
| 11:39 |
2,934.22 |
2,934.35 |
2,933.94 |
2,934.35 |
0.0K |
| 11:40 |
2,934.17 |
2,934.18 |
2,933.84 |
2,933.84 |
0.0K |
| 11:41 |
2,933.48 |
2,933.72 |
2,933.48 |
2,933.72 |
0.0K |
| 11:42 |
2,934.10 |
2,934.13 |
2,933.77 |
2,934.13 |
0.0K |
| 11:43 |
2,934.36 |
2,934.36 |
2,933.34 |
2,933.34 |
0.0K |
| 11:44 |
2,933.31 |
2,933.31 |
2,933.03 |
2,933.14 |
0.0K |
| 11:45 |
2,933.24 |
2,933.78 |
2,933.24 |
2,933.78 |
0.0K |
| 11:46 |
2,933.82 |
2,934.10 |
2,933.82 |
2,934.10 |
0.0K |
| 11:47 |
2,934.01 |
2,934.39 |
2,934.01 |
2,934.16 |
0.0K |
| 11:48 |
2,934.57 |
2,935.01 |
2,934.57 |
2,935.01 |
0.0K |
| 11:49 |
2,935.72 |
2,936.31 |
2,935.72 |
2,936.31 |
0.0K |
| 11:50 |
2,936.39 |
2,937.35 |
2,936.39 |
2,937.00 |
0.0K |
| 11:51 |
2,937.02 |
2,937.49 |
2,937.02 |
2,937.35 |
0.0K |
| 11:52 |
2,936.99 |
2,937.45 |
2,936.99 |
2,937.45 |
0.0K |
| 11:53 |
2,937.40 |
2,937.62 |
2,937.24 |
2,937.62 |
0.0K |
| 11:54 |
2,937.67 |
2,937.97 |
2,937.61 |
2,937.61 |
0.0K |
| 11:55 |
2,937.45 |
2,937.85 |
2,937.45 |
2,937.45 |
0.0K |
| 11:56 |
2,937.41 |
2,938.21 |
2,937.41 |
2,938.21 |
0.0K |
| 11:57 |
2,938.06 |
2,938.15 |
2,938.02 |
2,938.09 |
0.0K |
| 11:58 |
2,938.17 |
2,938.17 |
2,937.70 |
2,937.72 |
0.0K |
| 11:59 |
2,937.77 |
2,938.12 |
2,937.77 |
2,938.12 |
0.0K |
| 12:00 |
2,937.65 |
2,937.65 |
2,937.12 |
2,937.12 |
0.0K |
| 12:01 |
2,937.41 |
2,937.41 |
2,937.01 |
2,937.01 |
0.0K |
| 12:02 |
2,937.08 |
2,937.46 |
2,936.83 |
2,937.46 |
0.0K |
| 12:03 |
2,937.57 |
2,937.57 |
2,937.30 |
2,937.36 |
0.0K |
| 12:04 |
2,937.44 |
2,937.86 |
2,937.44 |
2,937.60 |
0.0K |
| 12:05 |
2,937.65 |
2,938.02 |
2,937.46 |
2,938.02 |
0.0K |
| 12:06 |
2,938.24 |
2,938.32 |
2,938.16 |
2,938.16 |
0.0K |
| 12:07 |
2,938.16 |
2,938.73 |
2,938.16 |
2,938.73 |
0.0K |
| 12:08 |
2,938.95 |
2,938.95 |
2,938.64 |
2,938.64 |
0.0K |
| 12:09 |
2,938.73 |
2,938.73 |
2,937.94 |
2,937.94 |
0.0K |
| 12:10 |
2,937.93 |
2,938.60 |
2,937.93 |
2,938.60 |
0.0K |
| 12:11 |
2,938.57 |
2,938.57 |
2,938.33 |
2,938.46 |
0.0K |
| 12:12 |
2,938.59 |
2,938.93 |
2,938.51 |
2,938.77 |
0.0K |
| 12:13 |
2,938.38 |
2,938.62 |
2,938.18 |
2,938.62 |
0.0K |
| 12:14 |
2,938.90 |
2,939.29 |
2,938.90 |
2,939.16 |
0.0K |
| 12:15 |
2,938.96 |
2,938.96 |
2,938.30 |
2,938.30 |
0.0K |
| 12:16 |
2,938.45 |
2,939.50 |
2,938.45 |
2,939.50 |
0.0K |
| 12:17 |
2,939.44 |
2,939.77 |
2,939.44 |
2,939.77 |
0.0K |
| 12:18 |
2,939.75 |
2,939.90 |
2,939.67 |
2,939.67 |
0.0K |
| 12:19 |
2,939.49 |
2,939.66 |
2,939.49 |
2,939.65 |
0.0K |
| 12:20 |
2,939.68 |
2,939.90 |
2,939.68 |
2,939.90 |
0.0K |
| 12:21 |
2,939.84 |
2,939.84 |
2,939.49 |
2,939.63 |
0.0K |
| 12:22 |
2,939.38 |
2,939.90 |
2,939.38 |
2,939.90 |
0.0K |
| 12:23 |
2,940.02 |
2,940.08 |
2,939.90 |
2,940.08 |
0.0K |
| 12:24 |
2,940.06 |
2,940.09 |
2,939.62 |
2,939.62 |
0.0K |
| 12:25 |
2,939.78 |
2,939.98 |
2,939.78 |
2,939.85 |
0.0K |
| 12:26 |
2,939.86 |
2,939.86 |
2,939.12 |
2,939.12 |
0.0K |
| 12:27 |
2,939.12 |
2,939.12 |
2,938.98 |
2,939.11 |
0.0K |
| 12:28 |
2,938.94 |
2,939.61 |
2,938.94 |
2,939.44 |
0.0K |
| 12:29 |
2,939.54 |
2,939.54 |
2,939.31 |
2,939.31 |
0.0K |
| 12:30 |
2,939.34 |
2,939.34 |
2,938.86 |
2,938.86 |
0.0K |
| 12:31 |
2,938.89 |
2,939.58 |
2,938.89 |
2,939.35 |
0.0K |
| 12:32 |
2,939.39 |
2,939.43 |
2,939.25 |
2,939.25 |
0.0K |
| 12:33 |
2,939.44 |
2,939.51 |
2,939.25 |
2,939.25 |
0.0K |
| 12:34 |
2,939.10 |
2,939.10 |
2,938.36 |
2,938.36 |
0.0K |
| 12:35 |
2,938.36 |
2,938.73 |
2,938.18 |
2,938.18 |
0.0K |
| 12:36 |
2,938.58 |
2,938.58 |
2,938.26 |
2,938.26 |
0.0K |
| 12:37 |
2,938.25 |
2,938.25 |
2,937.93 |
2,938.01 |
0.0K |
| 12:38 |
2,938.24 |
2,938.45 |
2,938.22 |
2,938.45 |
0.0K |
| 12:39 |
2,938.50 |
2,939.09 |
2,938.50 |
2,939.09 |
0.0K |
| 12:40 |
2,939.01 |
2,939.15 |
2,938.86 |
2,939.03 |
0.0K |
| 12:41 |
2,939.03 |
2,939.28 |
2,939.03 |
2,939.17 |
0.0K |
| 12:42 |
2,939.17 |
2,939.90 |
2,939.17 |
2,939.90 |
0.0K |
| 12:43 |
2,939.90 |
2,939.90 |
2,939.76 |
2,939.76 |
0.0K |
| 12:44 |
2,939.61 |
2,939.61 |
2,939.01 |
2,939.01 |
0.0K |
| 12:45 |
2,938.91 |
2,938.91 |
2,938.28 |
2,938.28 |
0.0K |
| 12:46 |
2,938.18 |
2,938.18 |
2,937.70 |
2,937.70 |
0.0K |
| 12:47 |
2,937.56 |
2,937.67 |
2,937.02 |
2,937.02 |
0.0K |
| 12:48 |
2,937.15 |
2,938.02 |
2,937.15 |
2,938.02 |
0.0K |
| 12:49 |
2,938.02 |
2,938.36 |
2,937.98 |
2,938.01 |
0.0K |
| 12:50 |
2,937.98 |
2,937.98 |
2,937.85 |
2,937.88 |
0.0K |
| 12:51 |
2,937.81 |
2,937.81 |
2,937.66 |
2,937.66 |
0.0K |
| 12:52 |
2,937.69 |
2,937.85 |
2,937.69 |
2,937.85 |
0.0K |
| 12:53 |
2,937.63 |
2,937.63 |
2,936.88 |
2,936.88 |
0.0K |
| 12:54 |
2,936.73 |
2,936.73 |
2,935.93 |
2,935.93 |
0.0K |
| 12:55 |
2,935.81 |
2,936.00 |
2,935.29 |
2,935.29 |
0.0K |
| 12:56 |
2,935.44 |
2,935.44 |
2,934.50 |
2,934.50 |
0.0K |
| 12:57 |
2,934.02 |
2,934.46 |
2,933.87 |
2,933.87 |
0.0K |
| 12:58 |
2,933.87 |
2,934.04 |
2,933.68 |
2,934.04 |
0.0K |
| 12:59 |
2,934.02 |
2,934.88 |
2,934.02 |
2,934.88 |
0.0K |
| 13:00 |
2,934.92 |
2,934.92 |
2,934.04 |
2,934.04 |
0.0K |
| 13:01 |
2,933.89 |
2,934.09 |
2,933.60 |
2,934.01 |
0.0K |
| 13:02 |
2,934.03 |
2,934.03 |
2,933.59 |
2,933.59 |
0.0K |
| 13:03 |
2,933.59 |
2,933.76 |
2,933.50 |
2,933.50 |
0.0K |
| 13:04 |
2,933.46 |
2,933.61 |
2,933.46 |
2,933.58 |
0.0K |
| 13:05 |
2,933.54 |
2,933.54 |
2,932.02 |
2,932.02 |
0.0K |
| 13:06 |
2,931.72 |
2,931.73 |
2,931.05 |
2,931.05 |
0.0K |
| 13:07 |
2,931.01 |
2,931.01 |
2,929.94 |
2,929.94 |
0.0K |
| 13:08 |
2,930.09 |
2,930.09 |
2,929.90 |
2,929.90 |
0.0K |
| 13:09 |
2,930.11 |
2,930.11 |
2,929.90 |
2,930.03 |
0.0K |
| 13:10 |
2,929.88 |
2,929.88 |
2,928.89 |
2,929.22 |
0.0K |
| 13:11 |
2,929.49 |
2,929.49 |
2,928.80 |
2,929.09 |
0.0K |
| 13:12 |
2,929.51 |
2,929.77 |
2,929.51 |
2,929.77 |
0.0K |
| 13:13 |
2,929.18 |
2,929.18 |
2,928.29 |
2,928.29 |
0.0K |
| 13:14 |
2,928.10 |
2,928.20 |
2,927.89 |
2,928.20 |
0.0K |
| 13:15 |
2,928.16 |
2,929.28 |
2,928.08 |
2,929.28 |
0.0K |
| 13:16 |
2,929.20 |
2,929.24 |
2,929.00 |
2,929.21 |
0.0K |
| 13:17 |
2,929.27 |
2,929.27 |
2,929.05 |
2,929.08 |
0.0K |
| 13:18 |
2,929.19 |
2,929.57 |
2,928.67 |
2,929.57 |
0.0K |
| 13:19 |
2,929.87 |
2,929.87 |
2,929.11 |
2,929.11 |
0.0K |
| 13:20 |
2,929.21 |
2,929.21 |
2,928.76 |
2,928.81 |
0.0K |
| 13:21 |
2,928.95 |
2,928.95 |
2,928.46 |
2,928.65 |
0.0K |
| 13:22 |
2,928.50 |
2,928.77 |
2,928.50 |
2,928.67 |
0.0K |
| 13:23 |
2,928.69 |
2,928.69 |
2,928.43 |
2,928.47 |
0.0K |
| 13:24 |
2,928.61 |
2,929.95 |
2,928.61 |
2,929.95 |
0.0K |
| 13:25 |
2,929.95 |
2,929.95 |
2,929.04 |
2,929.04 |
0.0K |
| 13:26 |
2,929.09 |
2,929.09 |
2,928.70 |
2,928.78 |
0.0K |
| 13:27 |
2,928.71 |
2,928.71 |
2,927.03 |
2,927.03 |
0.0K |
| 13:28 |
2,927.03 |
2,927.03 |
2,925.93 |
2,925.93 |
0.0K |
| 13:29 |
2,925.18 |
2,925.19 |
2,924.69 |
2,925.19 |
0.0K |
| 13:30 |
2,925.00 |
2,925.69 |
2,925.00 |
2,925.69 |
0.0K |
| 13:31 |
2,926.26 |
2,926.32 |
2,926.07 |
2,926.17 |
0.0K |
| 13:32 |
2,926.04 |
2,926.04 |
2,925.06 |
2,925.06 |
0.0K |
| 13:33 |
2,924.08 |
2,924.80 |
2,924.08 |
2,924.80 |
0.0K |
| 13:34 |
2,924.76 |
2,924.76 |
2,924.57 |
2,924.58 |
0.0K |
| 13:35 |
2,924.47 |
2,925.26 |
2,924.47 |
2,925.26 |
0.0K |
| 13:36 |
2,925.47 |
2,925.47 |
2,924.87 |
2,924.87 |
0.0K |
| 13:37 |
2,924.72 |
2,924.98 |
2,924.72 |
2,924.95 |
0.0K |
| 13:38 |
2,924.80 |
2,924.91 |
2,924.03 |
2,924.03 |
0.0K |
| 13:39 |
2,924.17 |
2,924.17 |
2,923.87 |
2,924.05 |
0.0K |
| 13:40 |
2,924.24 |
2,924.78 |
2,924.24 |
2,924.65 |
0.0K |
| 13:41 |
2,924.58 |
2,925.76 |
2,924.58 |
2,925.76 |
0.0K |
| 13:42 |
2,925.72 |
2,926.73 |
2,925.72 |
2,926.73 |
0.0K |
| 13:43 |
2,926.80 |
2,926.80 |
2,926.10 |
2,926.10 |
0.0K |
| 13:44 |
2,926.25 |
2,926.31 |
2,925.92 |
2,926.31 |
0.0K |
| 13:45 |
2,926.24 |
2,926.24 |
2,925.50 |
2,925.87 |
0.0K |
| 13:46 |
2,926.40 |
2,926.86 |
2,925.64 |
2,925.64 |
0.0K |
| 13:47 |
2,925.25 |
2,925.56 |
2,925.02 |
2,925.02 |
0.0K |
| 13:48 |
2,924.92 |
2,929.36 |
2,924.92 |
2,927.90 |
0.0K |
| 13:49 |
2,927.77 |
2,927.77 |
2,926.75 |
2,926.75 |
0.0K |
| 13:50 |
2,926.93 |
2,928.02 |
2,926.56 |
2,928.02 |
0.0K |
| 13:51 |
2,928.08 |
2,928.08 |
2,927.30 |
2,927.30 |
0.0K |
| 13:52 |
2,926.81 |
2,927.28 |
2,926.81 |
2,927.28 |
0.0K |
| 13:53 |
2,927.60 |
2,927.87 |
2,927.04 |
2,927.04 |
0.0K |
| 13:54 |
2,927.56 |
2,927.56 |
2,927.01 |
2,927.01 |
0.0K |
| 13:55 |
2,926.95 |
2,927.07 |
2,926.42 |
2,926.62 |
0.0K |
| 13:56 |
2,926.52 |
2,926.52 |
2,925.97 |
2,925.97 |
0.0K |
| 13:57 |
2,925.91 |
2,926.78 |
2,925.91 |
2,926.78 |
0.0K |
| 13:58 |
2,926.64 |
2,927.68 |
2,926.64 |
2,927.54 |
0.0K |
| 13:59 |
2,927.82 |
2,928.56 |
2,927.80 |
2,928.25 |
0.0K |
| 14:00 |
2,928.28 |
2,928.97 |
2,927.84 |
2,928.97 |
0.0K |
| 14:01 |
2,929.40 |
2,929.88 |
2,929.40 |
2,929.50 |
0.0K |
| 14:02 |
2,929.85 |
2,929.85 |
2,929.77 |
2,929.81 |
0.0K |
| 14:03 |
2,929.85 |
2,930.54 |
2,929.85 |
2,930.34 |
0.0K |
| 14:04 |
2,930.39 |
2,930.39 |
2,929.63 |
2,929.63 |
0.0K |
| 14:05 |
2,929.60 |
2,929.64 |
2,929.50 |
2,929.64 |
0.0K |
| 14:06 |
2,929.04 |
2,929.47 |
2,928.85 |
2,929.18 |
0.0K |
| 14:07 |
2,929.36 |
2,929.45 |
2,929.23 |
2,929.23 |
0.0K |
| 14:08 |
2,929.58 |
2,929.70 |
2,929.54 |
2,929.70 |
0.0K |
| 14:09 |
2,929.62 |
2,929.84 |
2,929.58 |
2,929.73 |
0.0K |
| 14:10 |
2,929.61 |
2,929.61 |
2,929.29 |
2,929.29 |
0.0K |
| 14:11 |
2,929.61 |
2,929.61 |
2,929.14 |
2,929.14 |
0.0K |
| 14:12 |
2,929.64 |
2,929.94 |
2,929.43 |
2,929.51 |
0.0K |
| 14:13 |
2,929.49 |
2,929.49 |
2,928.84 |
2,929.10 |
0.0K |
| 14:14 |
2,929.17 |
2,929.17 |
2,928.52 |
2,928.62 |
0.0K |
| 14:15 |
2,928.71 |
2,928.82 |
2,928.35 |
2,928.35 |
0.0K |
| 14:16 |
2,928.18 |
2,928.21 |
2,927.70 |
2,927.70 |
0.0K |
| 14:17 |
2,927.58 |
2,927.58 |
2,926.93 |
2,927.03 |
0.0K |
| 14:18 |
2,927.09 |
2,927.09 |
2,926.27 |
2,926.41 |
0.0K |
| 14:19 |
2,926.80 |
2,927.08 |
2,926.79 |
2,926.79 |
0.0K |
| 14:20 |
2,926.49 |
2,926.86 |
2,926.49 |
2,926.86 |
0.0K |
| 14:21 |
2,926.78 |
2,927.31 |
2,926.75 |
2,927.31 |
0.0K |
| 14:22 |
2,927.48 |
2,927.61 |
2,926.84 |
2,926.84 |
0.0K |
| 14:23 |
2,926.81 |
2,927.40 |
2,926.81 |
2,927.40 |
0.0K |
| 14:24 |
2,927.73 |
2,928.01 |
2,927.61 |
2,927.61 |
0.0K |
| 14:25 |
2,927.37 |
2,927.37 |
2,926.82 |
2,927.05 |
0.0K |
| 14:26 |
2,926.93 |
2,926.93 |
2,926.32 |
2,926.49 |
0.0K |
| 14:27 |
2,926.36 |
2,926.36 |
2,926.08 |
2,926.17 |
0.0K |
| 14:28 |
2,926.29 |
2,926.29 |
2,926.08 |
2,926.15 |
0.0K |
| 14:29 |
2,926.21 |
2,926.37 |
2,926.21 |
2,926.33 |
0.0K |
| 14:30 |
2,926.31 |
2,927.42 |
2,926.31 |
2,927.42 |
0.0K |
| 14:31 |
2,927.32 |
2,928.32 |
2,927.32 |
2,928.32 |
0.0K |
| 14:32 |
2,928.90 |
2,929.36 |
2,928.90 |
2,928.93 |
0.0K |
| 14:33 |
2,928.73 |
2,929.19 |
2,928.73 |
2,929.19 |
0.0K |
| 14:34 |
2,929.21 |
2,929.31 |
2,928.88 |
2,928.88 |
0.0K |
| 14:35 |
2,928.86 |
2,929.20 |
2,928.86 |
2,929.20 |
0.0K |
| 14:36 |
2,928.43 |
2,928.49 |
2,928.05 |
2,928.05 |
0.0K |
| 14:37 |
2,928.05 |
2,928.05 |
2,927.77 |
2,927.77 |
0.0K |
| 14:38 |
2,927.61 |
2,928.03 |
2,927.16 |
2,928.03 |
0.0K |
| 14:39 |
2,928.30 |
2,928.97 |
2,928.30 |
2,928.97 |
0.0K |
| 14:40 |
2,929.34 |
2,930.76 |
2,929.34 |
2,930.76 |
0.0K |
| 14:41 |
2,930.75 |
2,931.39 |
2,930.75 |
2,931.39 |
0.0K |
| 14:42 |
2,931.41 |
2,931.70 |
2,931.41 |
2,931.70 |
0.0K |
| 14:43 |
2,931.38 |
2,931.38 |
2,930.33 |
2,930.33 |
0.0K |
| 14:44 |
2,930.16 |
2,930.67 |
2,930.16 |
2,930.67 |
0.0K |
| 14:45 |
2,930.89 |
2,930.89 |
2,929.96 |
2,929.96 |
0.0K |
| 14:46 |
2,929.57 |
2,929.57 |
2,928.44 |
2,928.44 |
0.0K |
| 14:47 |
2,928.58 |
2,928.58 |
2,928.28 |
2,928.36 |
0.0K |
| 14:48 |
2,928.05 |
2,928.05 |
2,927.49 |
2,927.84 |
0.0K |
| 14:49 |
2,927.76 |
2,927.76 |
2,926.85 |
2,926.85 |
0.0K |
| 14:50 |
2,926.55 |
2,927.36 |
2,926.55 |
2,927.36 |
0.0K |
| 14:51 |
2,927.24 |
2,927.41 |
2,925.62 |
2,925.62 |
0.0K |
| 14:52 |
2,923.07 |
2,923.07 |
2,921.65 |
2,921.65 |
0.0K |
| 14:53 |
2,921.54 |
2,921.64 |
2,921.34 |
2,921.47 |
0.0K |
| 14:54 |
2,920.92 |
2,921.82 |
2,920.29 |
2,921.82 |
0.0K |
| 14:55 |
2,921.80 |
2,921.80 |
2,921.03 |
2,921.10 |
0.0K |
| 14:56 |
2,921.56 |
2,923.41 |
2,921.56 |
2,922.93 |
0.0K |
| 14:57 |
2,922.27 |
2,922.27 |
2,920.88 |
2,920.88 |
0.0K |
| 14:58 |
2,921.66 |
2,921.66 |
2,921.15 |
2,921.15 |
0.0K |
| 14:59 |
2,920.97 |
2,920.99 |
2,920.52 |
2,920.52 |
0.0K |
| 15:00 |
2,920.09 |
2,920.09 |
2,918.40 |
2,918.40 |
0.0K |
| 15:01 |
2,918.24 |
2,918.24 |
2,916.06 |
2,916.07 |
0.0K |
| 15:02 |
2,915.69 |
2,915.69 |
2,915.21 |
2,915.21 |
0.0K |
| 15:03 |
2,915.01 |
2,915.01 |
2,913.67 |
2,914.18 |
0.0K |
| 15:04 |
2,914.04 |
2,915.63 |
2,914.04 |
2,914.96 |
0.0K |
| 15:05 |
2,915.39 |
2,915.77 |
2,915.21 |
2,915.21 |
0.0K |
| 15:06 |
2,915.01 |
2,915.94 |
2,914.79 |
2,915.94 |
0.0K |
| 15:07 |
2,915.17 |
2,915.61 |
2,914.55 |
2,914.55 |
0.0K |
| 15:08 |
2,914.58 |
2,915.18 |
2,914.45 |
2,914.45 |
0.0K |
| 15:09 |
2,914.01 |
2,914.16 |
2,913.05 |
2,913.05 |
0.0K |
| 15:10 |
2,913.46 |
2,913.83 |
2,912.16 |
2,912.16 |
0.0K |
| 15:11 |
2,912.18 |
2,912.18 |
2,911.62 |
2,911.62 |
0.0K |
| 15:12 |
2,910.90 |
2,910.90 |
2,909.37 |
2,909.37 |
0.0K |
| 15:13 |
2,909.36 |
2,910.73 |
2,909.36 |
2,910.73 |
0.0K |
| 15:14 |
2,911.28 |
2,911.68 |
2,911.28 |
2,911.37 |
0.0K |
| 15:15 |
2,911.23 |
2,911.50 |
2,910.84 |
2,911.44 |
0.0K |
| 15:16 |
2,911.94 |
2,912.28 |
2,911.94 |
2,912.28 |
0.0K |
| 15:17 |
2,912.86 |
2,912.86 |
2,912.43 |
2,912.75 |
0.0K |
| 15:18 |
2,912.49 |
2,912.49 |
2,911.23 |
2,911.23 |
0.0K |
| 15:19 |
2,910.58 |
2,911.04 |
2,910.40 |
2,910.61 |
0.0K |
| 15:20 |
2,910.11 |
2,910.64 |
2,909.25 |
2,910.64 |
0.0K |
| 15:21 |
2,910.13 |
2,910.54 |
2,909.45 |
2,909.45 |
0.0K |
| 15:22 |
2,909.41 |
2,909.41 |
2,908.50 |
2,908.50 |
0.0K |
| 15:23 |
2,909.03 |
2,909.14 |
2,908.19 |
2,909.14 |
0.0K |
| 15:24 |
2,908.52 |
2,909.21 |
2,908.11 |
2,908.11 |
0.0K |
| 15:25 |
2,908.19 |
2,908.39 |
2,908.05 |
2,908.34 |
0.0K |
| 15:26 |
2,908.83 |
2,908.83 |
2,908.00 |
2,908.75 |
0.0K |
| 15:27 |
2,907.53 |
2,908.36 |
2,907.53 |
2,908.36 |
0.0K |
| 15:28 |
2,907.70 |
2,907.70 |
2,905.84 |
2,905.84 |
0.0K |
| 15:29 |
2,905.76 |
2,906.41 |
2,905.57 |
2,906.41 |
0.0K |
| 15:30 |
2,906.26 |
2,907.94 |
2,906.26 |
2,907.94 |
0.0K |
| 15:31 |
2,907.89 |
2,908.65 |
2,907.89 |
2,908.65 |
0.0K |
| 15:32 |
2,909.19 |
2,909.39 |
2,908.66 |
2,908.80 |
0.0K |
| 15:33 |
2,908.00 |
2,908.17 |
2,907.93 |
2,907.93 |
0.0K |
| 15:34 |
2,907.53 |
2,907.53 |
2,907.08 |
2,907.44 |
0.0K |
| 15:35 |
2,906.45 |
2,907.23 |
2,906.27 |
2,906.27 |
0.0K |
| 15:36 |
2,906.13 |
2,907.12 |
2,905.66 |
2,905.66 |
0.0K |
| 15:37 |
2,905.28 |
2,905.28 |
2,904.50 |
2,905.10 |
0.0K |
| 15:38 |
2,904.85 |
2,905.39 |
2,904.85 |
2,905.34 |
0.0K |
| 15:39 |
2,905.11 |
2,905.11 |
2,904.27 |
2,904.41 |
0.0K |
| 15:40 |
2,904.02 |
2,904.20 |
2,903.47 |
2,903.47 |
0.0K |
| 15:41 |
2,903.54 |
2,904.19 |
2,903.54 |
2,903.97 |
0.0K |
| 15:42 |
2,903.75 |
2,903.75 |
2,903.49 |
2,903.54 |
0.0K |
| 15:43 |
2,903.93 |
2,903.93 |
2,903.07 |
2,903.45 |
0.0K |
| 15:44 |
2,903.16 |
2,903.45 |
2,902.57 |
2,903.45 |
0.0K |
| 15:45 |
2,904.35 |
2,905.11 |
2,904.30 |
2,905.11 |
0.0K |
| 15:46 |
2,905.26 |
2,906.30 |
2,905.26 |
2,906.30 |
0.0K |
| 15:47 |
2,906.86 |
2,907.99 |
2,906.86 |
2,907.49 |
0.0K |
| 15:48 |
2,907.74 |
2,908.74 |
2,907.59 |
2,907.59 |
0.0K |
| 15:49 |
2,908.31 |
2,909.01 |
2,908.31 |
2,908.76 |
0.0K |
| 15:50 |
2,908.28 |
2,908.28 |
2,907.49 |
2,907.77 |
0.0K |
| 15:51 |
2,908.30 |
2,908.30 |
2,907.35 |
2,907.96 |
0.0K |
| 15:52 |
2,907.59 |
2,909.14 |
2,907.59 |
2,909.14 |
0.0K |
| 15:53 |
2,909.36 |
2,909.36 |
2,908.87 |
2,909.07 |
0.0K |
| 15:54 |
2,909.38 |
2,909.67 |
2,908.56 |
2,909.67 |
0.0K |
| 15:55 |
2,909.91 |
2,911.42 |
2,909.74 |
2,911.42 |
0.0K |
| 15:56 |
2,911.71 |
2,912.20 |
2,911.71 |
2,912.17 |
0.0K |
| 15:57 |
2,912.39 |
2,912.66 |
2,911.49 |
2,912.66 |
0.0K |
| 15:58 |
2,912.52 |
2,912.53 |
2,912.18 |
2,912.45 |
0.0K |
| 15:59 |
2,912.96 |
2,913.05 |
2,912.65 |
2,912.74 |
0.0K |
| 16:00 |
2,914.09 |
2,914.09 |
2,913.78 |
2,913.78 |
0.0K |
| 16:01 |
2,913.77 |
2,913.92 |
2,913.77 |
2,913.92 |
0.0K |
| 16:02 |
2,913.95 |
2,913.95 |
2,913.87 |
2,913.87 |
0.0K |
| 16:03 |
2,913.92 |
2,913.94 |
2,913.92 |
2,913.94 |
0.0K |
| 16:04 |
2,913.94 |
2,913.94 |
2,913.87 |
2,913.87 |
0.0K |
| 16:05 |
2,913.89 |
2,914.10 |
2,913.89 |
2,913.94 |
0.0K |
| 16:06 |
2,913.91 |
2,913.91 |
2,913.85 |
2,913.86 |
0.0K |
| 16:07 |
2,913.88 |
2,913.91 |
2,913.88 |
2,913.91 |
0.0K |
| 16:08 |
2,913.88 |
2,913.90 |
2,913.86 |
2,913.89 |
0.0K |
| 16:09 |
2,913.88 |
2,913.88 |
2,913.82 |
2,913.87 |
0.0K |
| 16:10 |
2,913.85 |
2,913.85 |
2,913.77 |
2,913.77 |
0.0K |
| 16:11 |
2,913.87 |
2,913.89 |
2,913.85 |
2,913.89 |
0.0K |
| 16:12 |
2,913.86 |
2,913.86 |
2,913.82 |
2,913.85 |
0.0K |
| 16:13 |
2,913.87 |
2,913.87 |
2,913.79 |
2,913.80 |
0.0K |
| 16:14 |
2,913.79 |
2,913.79 |
2,913.74 |
2,913.74 |
0.0K |
| 16:15 |
2,913.72 |
2,913.72 |
2,913.72 |
2,913.72 |
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
|