| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,881.42 |
2,882.06 |
2,880.83 |
2,882.06 |
0.0K |
| 09:32 |
2,881.83 |
2,881.83 |
2,880.84 |
2,881.48 |
0.0K |
| 09:33 |
2,882.33 |
2,882.33 |
2,881.02 |
2,882.20 |
0.0K |
| 09:34 |
2,882.78 |
2,883.79 |
2,882.78 |
2,883.79 |
0.0K |
| 09:35 |
2,883.96 |
2,885.21 |
2,883.96 |
2,884.85 |
0.0K |
| 09:36 |
2,884.28 |
2,884.28 |
2,881.66 |
2,881.66 |
0.0K |
| 09:37 |
2,881.31 |
2,881.31 |
2,879.71 |
2,879.71 |
0.0K |
| 09:38 |
2,879.88 |
2,882.81 |
2,879.88 |
2,882.81 |
0.0K |
| 09:39 |
2,883.08 |
2,883.55 |
2,882.50 |
2,883.34 |
0.0K |
| 09:40 |
2,882.51 |
2,885.40 |
2,882.51 |
2,885.40 |
0.0K |
| 09:41 |
2,885.70 |
2,886.08 |
2,885.08 |
2,886.08 |
0.0K |
| 09:42 |
2,886.32 |
2,887.23 |
2,886.32 |
2,887.23 |
0.0K |
| 09:43 |
2,886.81 |
2,888.28 |
2,886.07 |
2,888.28 |
0.0K |
| 09:44 |
2,888.16 |
2,889.15 |
2,888.16 |
2,888.90 |
0.0K |
| 09:45 |
2,887.81 |
2,887.81 |
2,887.41 |
2,887.46 |
0.0K |
| 09:46 |
2,887.78 |
2,889.37 |
2,887.78 |
2,889.37 |
0.0K |
| 09:47 |
2,888.61 |
2,890.23 |
2,888.61 |
2,890.23 |
0.0K |
| 09:48 |
2,890.08 |
2,891.89 |
2,890.08 |
2,891.89 |
0.0K |
| 09:49 |
2,892.00 |
2,892.41 |
2,891.28 |
2,891.28 |
0.0K |
| 09:50 |
2,891.68 |
2,892.27 |
2,891.30 |
2,891.33 |
0.0K |
| 09:51 |
2,890.68 |
2,892.13 |
2,890.68 |
2,891.73 |
0.0K |
| 09:52 |
2,892.14 |
2,892.97 |
2,892.14 |
2,892.97 |
0.0K |
| 09:53 |
2,892.04 |
2,893.58 |
2,892.04 |
2,893.58 |
0.0K |
| 09:54 |
2,893.47 |
2,893.47 |
2,892.54 |
2,892.90 |
0.0K |
| 09:55 |
2,892.87 |
2,893.76 |
2,892.73 |
2,893.76 |
0.0K |
| 09:56 |
2,893.38 |
2,893.38 |
2,891.09 |
2,891.09 |
0.0K |
| 09:57 |
2,890.43 |
2,890.80 |
2,890.07 |
2,890.07 |
0.0K |
| 09:58 |
2,890.30 |
2,891.00 |
2,889.26 |
2,889.43 |
0.0K |
| 09:59 |
2,888.70 |
2,888.70 |
2,887.91 |
2,887.91 |
0.0K |
| 10:00 |
2,888.17 |
2,888.17 |
2,884.54 |
2,885.55 |
0.0K |
| 10:01 |
2,885.36 |
2,887.04 |
2,885.36 |
2,887.04 |
0.0K |
| 10:02 |
2,887.00 |
2,887.88 |
2,887.00 |
2,887.88 |
0.0K |
| 10:03 |
2,888.14 |
2,888.33 |
2,887.78 |
2,888.07 |
0.0K |
| 10:04 |
2,888.86 |
2,889.97 |
2,888.86 |
2,888.93 |
0.0K |
| 10:05 |
2,889.17 |
2,889.37 |
2,888.82 |
2,889.37 |
0.0K |
| 10:06 |
2,889.58 |
2,890.07 |
2,889.58 |
2,889.76 |
0.0K |
| 10:07 |
2,889.34 |
2,890.43 |
2,889.34 |
2,889.51 |
0.0K |
| 10:08 |
2,889.94 |
2,889.94 |
2,889.09 |
2,889.09 |
0.0K |
| 10:09 |
2,889.17 |
2,889.55 |
2,888.82 |
2,889.55 |
0.0K |
| 10:10 |
2,889.48 |
2,889.78 |
2,889.38 |
2,889.38 |
0.0K |
| 10:11 |
2,889.50 |
2,889.50 |
2,888.61 |
2,888.61 |
0.0K |
| 10:12 |
2,888.65 |
2,888.65 |
2,886.99 |
2,886.99 |
0.0K |
| 10:13 |
2,887.47 |
2,887.47 |
2,885.78 |
2,885.78 |
0.0K |
| 10:14 |
2,885.34 |
2,885.83 |
2,885.34 |
2,885.34 |
0.0K |
| 10:15 |
2,885.41 |
2,885.41 |
2,883.53 |
2,883.53 |
0.0K |
| 10:16 |
2,884.07 |
2,884.07 |
2,883.28 |
2,883.70 |
0.0K |
| 10:17 |
2,883.95 |
2,883.95 |
2,881.83 |
2,882.12 |
0.0K |
| 10:18 |
2,882.17 |
2,882.17 |
2,881.26 |
2,881.64 |
0.0K |
| 10:19 |
2,882.84 |
2,882.97 |
2,882.55 |
2,882.55 |
0.0K |
| 10:20 |
2,882.41 |
2,882.51 |
2,881.69 |
2,882.51 |
0.0K |
| 10:21 |
2,883.36 |
2,883.36 |
2,881.96 |
2,881.96 |
0.0K |
| 10:22 |
2,882.84 |
2,882.84 |
2,882.18 |
2,882.18 |
0.0K |
| 10:23 |
2,882.15 |
2,883.42 |
2,882.15 |
2,883.33 |
0.0K |
| 10:24 |
2,883.78 |
2,886.13 |
2,883.78 |
2,886.13 |
0.0K |
| 10:25 |
2,885.61 |
2,885.61 |
2,883.26 |
2,883.26 |
0.0K |
| 10:26 |
2,883.98 |
2,884.22 |
2,883.67 |
2,884.22 |
0.0K |
| 10:27 |
2,883.88 |
2,883.88 |
2,882.81 |
2,883.41 |
0.0K |
| 10:28 |
2,883.98 |
2,883.98 |
2,881.71 |
2,881.71 |
0.0K |
| 10:29 |
2,881.81 |
2,882.35 |
2,881.80 |
2,882.35 |
0.0K |
| 10:30 |
2,882.45 |
2,882.45 |
2,881.35 |
2,881.35 |
0.0K |
| 10:31 |
2,881.22 |
2,881.22 |
2,877.99 |
2,878.01 |
0.0K |
| 10:32 |
2,877.75 |
2,877.75 |
2,874.72 |
2,874.96 |
0.0K |
| 10:33 |
2,875.64 |
2,876.00 |
2,875.46 |
2,875.89 |
0.0K |
| 10:34 |
2,875.91 |
2,875.91 |
2,874.95 |
2,875.40 |
0.0K |
| 10:35 |
2,875.18 |
2,875.18 |
2,874.29 |
2,874.41 |
0.0K |
| 10:36 |
2,873.19 |
2,873.72 |
2,872.90 |
2,873.72 |
0.0K |
| 10:37 |
2,873.23 |
2,873.23 |
2,871.97 |
2,872.43 |
0.0K |
| 10:38 |
2,872.17 |
2,872.17 |
2,871.55 |
2,871.55 |
0.0K |
| 10:39 |
2,871.75 |
2,873.29 |
2,871.75 |
2,872.38 |
0.0K |
| 10:40 |
2,872.29 |
2,872.29 |
2,870.70 |
2,870.70 |
0.0K |
| 10:41 |
2,871.08 |
2,871.08 |
2,870.30 |
2,870.53 |
0.0K |
| 10:42 |
2,870.28 |
2,872.56 |
2,870.28 |
2,872.56 |
0.0K |
| 10:43 |
2,872.60 |
2,872.60 |
2,872.18 |
2,872.56 |
0.0K |
| 10:44 |
2,872.65 |
2,873.87 |
2,872.65 |
2,873.87 |
0.0K |
| 10:45 |
2,874.08 |
2,875.55 |
2,873.77 |
2,875.55 |
0.0K |
| 10:46 |
2,875.96 |
2,876.36 |
2,875.53 |
2,875.53 |
0.0K |
| 10:47 |
2,874.79 |
2,875.22 |
2,873.93 |
2,873.93 |
0.0K |
| 10:48 |
2,874.69 |
2,874.69 |
2,873.75 |
2,874.28 |
0.0K |
| 10:49 |
2,873.96 |
2,883.16 |
2,873.96 |
2,880.95 |
0.0K |
| 10:50 |
2,881.02 |
2,881.02 |
2,879.74 |
2,879.74 |
0.0K |
| 10:51 |
2,878.82 |
2,879.18 |
2,878.13 |
2,878.34 |
0.0K |
| 10:52 |
2,877.47 |
2,878.79 |
2,877.47 |
2,878.34 |
0.0K |
| 10:53 |
2,877.60 |
2,877.60 |
2,875.97 |
2,876.62 |
0.0K |
| 10:54 |
2,876.54 |
2,880.09 |
2,876.54 |
2,879.00 |
0.0K |
| 10:55 |
2,878.57 |
2,879.73 |
2,878.57 |
2,879.18 |
0.0K |
| 10:56 |
2,878.48 |
2,879.10 |
2,878.48 |
2,878.69 |
0.0K |
| 10:57 |
2,878.34 |
2,878.50 |
2,876.76 |
2,876.76 |
0.0K |
| 10:58 |
2,876.86 |
2,877.61 |
2,876.86 |
2,877.52 |
0.0K |
| 10:59 |
2,878.46 |
2,878.54 |
2,877.73 |
2,877.73 |
0.0K |
| 11:00 |
2,878.18 |
2,878.48 |
2,877.20 |
2,877.56 |
0.0K |
| 11:01 |
2,877.63 |
2,878.10 |
2,877.63 |
2,878.10 |
0.0K |
| 11:02 |
2,877.72 |
2,877.72 |
2,876.53 |
2,876.53 |
0.0K |
| 11:03 |
2,876.36 |
2,876.36 |
2,875.44 |
2,876.03 |
0.0K |
| 11:04 |
2,876.30 |
2,877.51 |
2,876.30 |
2,876.79 |
0.0K |
| 11:05 |
2,876.76 |
2,876.86 |
2,876.49 |
2,876.59 |
0.0K |
| 11:06 |
2,876.32 |
2,876.32 |
2,875.67 |
2,875.67 |
0.0K |
| 11:07 |
2,876.84 |
2,878.74 |
2,876.46 |
2,878.74 |
0.0K |
| 11:08 |
2,877.96 |
2,877.96 |
2,876.74 |
2,876.74 |
0.0K |
| 11:09 |
2,876.90 |
2,877.93 |
2,876.90 |
2,877.48 |
0.0K |
| 11:10 |
2,877.26 |
2,877.26 |
2,876.62 |
2,876.62 |
0.0K |
| 11:11 |
2,876.58 |
2,876.58 |
2,876.02 |
2,876.43 |
0.0K |
| 11:12 |
2,876.64 |
2,876.64 |
2,875.72 |
2,875.72 |
0.0K |
| 11:13 |
2,875.85 |
2,876.24 |
2,875.85 |
2,876.24 |
0.0K |
| 11:14 |
2,875.98 |
2,876.56 |
2,875.98 |
2,876.28 |
0.0K |
| 11:15 |
2,876.22 |
2,876.22 |
2,875.47 |
2,875.47 |
0.0K |
| 11:16 |
2,874.99 |
2,874.99 |
2,873.44 |
2,873.97 |
0.0K |
| 11:17 |
2,874.27 |
2,874.60 |
2,873.79 |
2,873.96 |
0.0K |
| 11:18 |
2,874.45 |
2,874.45 |
2,873.20 |
2,873.20 |
0.0K |
| 11:19 |
2,872.97 |
2,872.97 |
2,872.41 |
2,872.44 |
0.0K |
| 11:20 |
2,872.51 |
2,872.92 |
2,872.39 |
2,872.92 |
0.0K |
| 11:21 |
2,872.52 |
2,872.52 |
2,871.07 |
2,871.70 |
0.0K |
| 11:22 |
2,871.89 |
2,872.43 |
2,871.85 |
2,872.43 |
0.0K |
| 11:23 |
2,872.27 |
2,872.27 |
2,871.87 |
2,871.87 |
0.0K |
| 11:24 |
2,871.96 |
2,871.96 |
2,871.26 |
2,871.26 |
0.0K |
| 11:25 |
2,871.02 |
2,871.02 |
2,869.72 |
2,869.72 |
0.0K |
| 11:26 |
2,869.78 |
2,869.78 |
2,867.72 |
2,867.72 |
0.0K |
| 11:27 |
2,867.91 |
2,869.33 |
2,867.91 |
2,869.33 |
0.0K |
| 11:28 |
2,868.86 |
2,868.90 |
2,868.19 |
2,868.19 |
0.0K |
| 11:29 |
2,867.61 |
2,867.83 |
2,867.56 |
2,867.56 |
0.0K |
| 11:30 |
2,867.66 |
2,868.33 |
2,867.66 |
2,868.33 |
0.0K |
| 11:31 |
2,867.78 |
2,868.64 |
2,867.56 |
2,868.64 |
0.0K |
| 11:32 |
2,868.21 |
2,868.21 |
2,867.65 |
2,867.74 |
0.0K |
| 11:33 |
2,867.87 |
2,868.71 |
2,867.87 |
2,868.55 |
0.0K |
| 11:34 |
2,868.33 |
2,868.52 |
2,867.86 |
2,867.86 |
0.0K |
| 11:35 |
2,867.72 |
2,867.89 |
2,867.56 |
2,867.89 |
0.0K |
| 11:36 |
2,867.45 |
2,867.45 |
2,867.03 |
2,867.03 |
0.0K |
| 11:37 |
2,867.03 |
2,867.03 |
2,866.23 |
2,867.01 |
0.0K |
| 11:38 |
2,866.16 |
2,866.39 |
2,866.03 |
2,866.05 |
0.0K |
| 11:39 |
2,866.31 |
2,866.31 |
2,865.83 |
2,866.31 |
0.0K |
| 11:40 |
2,866.35 |
2,866.35 |
2,865.53 |
2,865.86 |
0.0K |
| 11:41 |
2,865.74 |
2,865.74 |
2,864.56 |
2,864.56 |
0.0K |
| 11:42 |
2,864.32 |
2,865.66 |
2,864.32 |
2,865.33 |
0.0K |
| 11:43 |
2,864.44 |
2,864.44 |
2,863.93 |
2,864.11 |
0.0K |
| 11:44 |
2,864.65 |
2,865.87 |
2,864.65 |
2,865.87 |
0.0K |
| 11:45 |
2,866.06 |
2,866.28 |
2,865.74 |
2,865.74 |
0.0K |
| 11:46 |
2,865.47 |
2,866.54 |
2,865.30 |
2,866.54 |
0.0K |
| 11:47 |
2,866.34 |
2,866.34 |
2,864.94 |
2,864.94 |
0.0K |
| 11:48 |
2,865.10 |
2,865.13 |
2,863.92 |
2,863.92 |
0.0K |
| 11:49 |
2,863.78 |
2,864.28 |
2,863.64 |
2,864.28 |
0.0K |
| 11:50 |
2,864.39 |
2,864.39 |
2,863.22 |
2,863.22 |
0.0K |
| 11:51 |
2,863.61 |
2,864.03 |
2,863.61 |
2,863.92 |
0.0K |
| 11:52 |
2,863.75 |
2,863.87 |
2,862.18 |
2,862.18 |
0.0K |
| 11:53 |
2,862.11 |
2,862.46 |
2,862.01 |
2,862.08 |
0.0K |
| 11:54 |
2,861.62 |
2,862.56 |
2,861.62 |
2,862.24 |
0.0K |
| 11:55 |
2,863.26 |
2,863.79 |
2,863.12 |
2,863.79 |
0.0K |
| 11:56 |
2,864.34 |
2,864.78 |
2,864.34 |
2,864.78 |
0.0K |
| 11:57 |
2,865.28 |
2,865.28 |
2,864.48 |
2,864.88 |
0.0K |
| 11:58 |
2,865.18 |
2,865.38 |
2,865.18 |
2,865.38 |
0.0K |
| 11:59 |
2,864.84 |
2,865.82 |
2,864.69 |
2,865.82 |
0.0K |
| 12:00 |
2,865.94 |
2,867.42 |
2,865.94 |
2,867.42 |
0.0K |
| 12:01 |
2,868.13 |
2,868.13 |
2,866.46 |
2,867.55 |
0.0K |
| 12:02 |
2,867.36 |
2,868.25 |
2,867.36 |
2,868.25 |
0.0K |
| 12:03 |
2,868.44 |
2,869.68 |
2,868.44 |
2,869.68 |
0.0K |
| 12:04 |
2,869.45 |
2,870.22 |
2,869.03 |
2,869.03 |
0.0K |
| 12:05 |
2,867.22 |
2,868.04 |
2,867.22 |
2,867.74 |
0.0K |
| 12:06 |
2,866.87 |
2,866.87 |
2,865.16 |
2,865.16 |
0.0K |
| 12:07 |
2,865.21 |
2,865.74 |
2,864.93 |
2,865.68 |
0.0K |
| 12:08 |
2,865.35 |
2,865.86 |
2,865.07 |
2,865.07 |
0.0K |
| 12:09 |
2,864.47 |
2,864.47 |
2,863.37 |
2,863.37 |
0.0K |
| 12:10 |
2,863.95 |
2,864.43 |
2,863.66 |
2,863.75 |
0.0K |
| 12:11 |
2,864.42 |
2,864.42 |
2,862.79 |
2,862.79 |
0.0K |
| 12:12 |
2,862.26 |
2,863.01 |
2,862.26 |
2,862.76 |
0.0K |
| 12:13 |
2,862.67 |
2,863.54 |
2,862.45 |
2,863.54 |
0.0K |
| 12:14 |
2,863.94 |
2,865.49 |
2,863.94 |
2,865.49 |
0.0K |
| 12:15 |
2,865.33 |
2,865.56 |
2,864.22 |
2,864.22 |
0.0K |
| 12:16 |
2,865.16 |
2,865.16 |
2,864.24 |
2,864.24 |
0.0K |
| 12:17 |
2,863.70 |
2,863.70 |
2,863.23 |
2,863.23 |
0.0K |
| 12:18 |
2,862.72 |
2,862.98 |
2,862.35 |
2,862.35 |
0.0K |
| 12:19 |
2,862.42 |
2,862.55 |
2,861.93 |
2,862.55 |
0.0K |
| 12:20 |
2,862.37 |
2,863.56 |
2,862.37 |
2,863.56 |
0.0K |
| 12:21 |
2,863.08 |
2,863.45 |
2,862.85 |
2,863.45 |
0.0K |
| 12:22 |
2,863.64 |
2,865.67 |
2,863.64 |
2,865.67 |
0.0K |
| 12:23 |
2,865.33 |
2,866.81 |
2,865.33 |
2,866.18 |
0.0K |
| 12:24 |
2,865.87 |
2,866.72 |
2,865.74 |
2,866.72 |
0.0K |
| 12:25 |
2,867.07 |
2,868.03 |
2,866.74 |
2,868.03 |
0.0K |
| 12:26 |
2,867.65 |
2,868.21 |
2,867.50 |
2,867.50 |
0.0K |
| 12:27 |
2,867.28 |
2,868.46 |
2,867.28 |
2,868.46 |
0.0K |
| 12:28 |
2,868.60 |
2,868.60 |
2,868.09 |
2,868.09 |
0.0K |
| 12:29 |
2,868.10 |
2,868.36 |
2,868.10 |
2,868.36 |
0.0K |
| 12:30 |
2,868.74 |
2,868.74 |
2,867.89 |
2,868.58 |
0.0K |
| 12:31 |
2,868.30 |
2,868.32 |
2,867.69 |
2,867.69 |
0.0K |
| 12:32 |
2,867.47 |
2,869.82 |
2,867.47 |
2,869.82 |
0.0K |
| 12:33 |
2,869.74 |
2,871.40 |
2,869.74 |
2,871.40 |
0.0K |
| 12:34 |
2,872.58 |
2,873.56 |
2,872.58 |
2,873.56 |
0.0K |
| 12:35 |
2,873.49 |
2,873.49 |
2,871.91 |
2,871.91 |
0.0K |
| 12:36 |
2,872.42 |
2,872.72 |
2,872.40 |
2,872.72 |
0.0K |
| 12:37 |
2,873.44 |
2,874.60 |
2,873.44 |
2,874.60 |
0.0K |
| 12:38 |
2,874.79 |
2,875.63 |
2,874.79 |
2,875.63 |
0.0K |
| 12:39 |
2,876.06 |
2,876.06 |
2,874.67 |
2,874.67 |
0.0K |
| 12:40 |
2,874.18 |
2,874.33 |
2,874.17 |
2,874.33 |
0.0K |
| 12:41 |
2,874.99 |
2,875.15 |
2,874.37 |
2,874.37 |
0.0K |
| 12:42 |
2,875.75 |
2,875.79 |
2,875.21 |
2,875.79 |
0.0K |
| 12:43 |
2,876.31 |
2,877.74 |
2,876.31 |
2,877.47 |
0.0K |
| 12:44 |
2,877.99 |
2,879.23 |
2,877.99 |
2,879.15 |
0.0K |
| 12:45 |
2,879.38 |
2,880.14 |
2,879.38 |
2,880.14 |
0.0K |
| 12:46 |
2,881.96 |
2,881.96 |
2,880.93 |
2,881.06 |
0.0K |
| 12:47 |
2,881.55 |
2,881.55 |
2,880.13 |
2,880.13 |
0.0K |
| 12:48 |
2,879.54 |
2,879.70 |
2,879.29 |
2,879.70 |
0.0K |
| 12:49 |
2,879.33 |
2,879.55 |
2,879.28 |
2,879.55 |
0.0K |
| 12:50 |
2,879.68 |
2,880.10 |
2,879.68 |
2,880.10 |
0.0K |
| 12:51 |
2,880.29 |
2,880.36 |
2,879.71 |
2,879.78 |
0.0K |
| 12:52 |
2,880.52 |
2,881.62 |
2,880.51 |
2,881.62 |
0.0K |
| 12:53 |
2,881.81 |
2,883.19 |
2,881.81 |
2,883.19 |
0.0K |
| 12:54 |
2,882.90 |
2,883.45 |
2,882.86 |
2,883.45 |
0.0K |
| 12:55 |
2,883.96 |
2,884.42 |
2,883.53 |
2,883.53 |
0.0K |
| 12:56 |
2,882.87 |
2,883.27 |
2,881.83 |
2,881.83 |
0.0K |
| 12:57 |
2,881.36 |
2,881.36 |
2,879.63 |
2,879.63 |
0.0K |
| 12:58 |
2,879.40 |
2,879.40 |
2,875.87 |
2,875.87 |
0.0K |
| 12:59 |
2,875.18 |
2,876.53 |
2,875.18 |
2,876.53 |
0.0K |
| 13:00 |
2,876.12 |
2,876.92 |
2,875.87 |
2,876.92 |
0.0K |
| 13:01 |
2,876.30 |
2,878.04 |
2,876.30 |
2,878.02 |
0.0K |
| 13:02 |
2,877.56 |
2,879.65 |
2,877.56 |
2,879.65 |
0.0K |
| 13:03 |
2,879.52 |
2,881.47 |
2,879.52 |
2,881.47 |
0.0K |
| 13:04 |
2,881.20 |
2,883.96 |
2,881.20 |
2,883.96 |
0.0K |
| 13:05 |
2,884.03 |
2,886.34 |
2,884.03 |
2,886.34 |
0.0K |
| 13:06 |
2,887.21 |
2,887.21 |
2,885.50 |
2,885.50 |
0.0K |
| 13:07 |
2,886.23 |
2,886.60 |
2,886.23 |
2,886.60 |
0.0K |
| 13:08 |
2,885.88 |
2,887.04 |
2,885.88 |
2,886.76 |
0.0K |
| 13:09 |
2,887.10 |
2,887.10 |
2,884.22 |
2,884.22 |
0.0K |
| 13:10 |
2,884.28 |
2,884.79 |
2,884.28 |
2,884.79 |
0.0K |
| 13:11 |
2,884.97 |
2,884.97 |
2,882.14 |
2,882.14 |
0.0K |
| 13:12 |
2,882.55 |
2,884.18 |
2,882.55 |
2,884.18 |
0.0K |
| 13:13 |
2,884.68 |
2,884.91 |
2,884.41 |
2,884.91 |
0.0K |
| 13:14 |
2,884.73 |
2,885.26 |
2,884.73 |
2,885.07 |
0.0K |
| 13:15 |
2,885.62 |
2,885.62 |
2,885.24 |
2,885.24 |
0.0K |
| 13:16 |
2,885.53 |
2,885.65 |
2,885.25 |
2,885.25 |
0.0K |
| 13:17 |
2,885.67 |
2,886.04 |
2,885.09 |
2,885.09 |
0.0K |
| 13:18 |
2,885.32 |
2,886.10 |
2,885.32 |
2,885.57 |
0.0K |
| 13:19 |
2,886.14 |
2,886.30 |
2,885.44 |
2,886.30 |
0.0K |
| 13:20 |
2,886.62 |
2,887.60 |
2,886.62 |
2,887.60 |
0.0K |
| 13:21 |
2,888.15 |
2,888.15 |
2,886.58 |
2,886.81 |
0.0K |
| 13:22 |
2,886.13 |
2,886.13 |
2,885.24 |
2,885.91 |
0.0K |
| 13:23 |
2,885.69 |
2,885.69 |
2,885.36 |
2,885.40 |
0.0K |
| 13:24 |
2,884.98 |
2,884.98 |
2,883.30 |
2,883.79 |
0.0K |
| 13:25 |
2,883.65 |
2,884.13 |
2,883.62 |
2,884.07 |
0.0K |
| 13:26 |
2,883.07 |
2,883.24 |
2,882.38 |
2,882.38 |
0.0K |
| 13:27 |
2,882.96 |
2,884.06 |
2,882.96 |
2,884.06 |
0.0K |
| 13:28 |
2,883.86 |
2,884.12 |
2,883.73 |
2,884.12 |
0.0K |
| 13:29 |
2,883.87 |
2,883.99 |
2,883.62 |
2,883.62 |
0.0K |
| 13:30 |
2,883.16 |
2,883.94 |
2,882.73 |
2,883.94 |
0.0K |
| 13:31 |
2,884.17 |
2,884.17 |
2,882.89 |
2,882.89 |
0.0K |
| 13:32 |
2,882.80 |
2,884.56 |
2,882.80 |
2,884.56 |
0.0K |
| 13:33 |
2,884.31 |
2,884.55 |
2,883.65 |
2,883.65 |
0.0K |
| 13:34 |
2,884.04 |
2,884.29 |
2,884.04 |
2,884.29 |
0.0K |
| 13:35 |
2,884.13 |
2,884.41 |
2,883.74 |
2,884.41 |
0.0K |
| 13:36 |
2,884.30 |
2,884.92 |
2,884.30 |
2,884.92 |
0.0K |
| 13:37 |
2,885.14 |
2,886.94 |
2,885.14 |
2,886.94 |
0.0K |
| 13:38 |
2,887.85 |
2,888.12 |
2,887.38 |
2,887.38 |
0.0K |
| 13:39 |
2,888.07 |
2,888.96 |
2,888.07 |
2,888.96 |
0.0K |
| 13:40 |
2,889.01 |
2,889.55 |
2,889.01 |
2,889.29 |
0.0K |
| 13:41 |
2,889.52 |
2,889.78 |
2,888.89 |
2,889.78 |
0.0K |
| 13:42 |
2,889.07 |
2,889.40 |
2,888.50 |
2,888.50 |
0.0K |
| 13:43 |
2,888.08 |
2,888.35 |
2,887.96 |
2,887.96 |
0.0K |
| 13:44 |
2,886.52 |
2,887.41 |
2,886.52 |
2,887.41 |
0.0K |
| 13:45 |
2,887.76 |
2,888.32 |
2,887.72 |
2,887.92 |
0.0K |
| 13:46 |
2,888.04 |
2,888.33 |
2,888.02 |
2,888.21 |
0.0K |
| 13:47 |
2,888.36 |
2,889.07 |
2,888.36 |
2,889.07 |
0.0K |
| 13:48 |
2,889.83 |
2,889.83 |
2,889.45 |
2,889.53 |
0.0K |
| 13:49 |
2,889.87 |
2,889.87 |
2,888.68 |
2,888.68 |
0.0K |
| 13:50 |
2,888.74 |
2,889.06 |
2,888.45 |
2,889.06 |
0.0K |
| 13:51 |
2,889.37 |
2,889.45 |
2,889.11 |
2,889.11 |
0.0K |
| 13:52 |
2,889.20 |
2,890.43 |
2,889.20 |
2,890.14 |
0.0K |
| 13:53 |
2,890.08 |
2,890.55 |
2,890.03 |
2,890.47 |
0.0K |
| 13:54 |
2,890.93 |
2,890.98 |
2,890.80 |
2,890.91 |
0.0K |
| 13:55 |
2,891.13 |
2,891.13 |
2,890.87 |
2,890.87 |
0.0K |
| 13:56 |
2,890.55 |
2,891.08 |
2,890.55 |
2,890.99 |
0.0K |
| 13:57 |
2,890.65 |
2,890.65 |
2,889.74 |
2,890.13 |
0.0K |
| 13:58 |
2,890.24 |
2,891.12 |
2,890.24 |
2,891.12 |
0.0K |
| 13:59 |
2,891.15 |
2,891.31 |
2,891.15 |
2,891.15 |
0.0K |
| 14:00 |
2,891.15 |
2,891.72 |
2,890.97 |
2,891.72 |
0.0K |
| 14:01 |
2,891.95 |
2,892.85 |
2,891.95 |
2,892.85 |
0.0K |
| 14:02 |
2,892.80 |
2,893.23 |
2,892.77 |
2,893.23 |
0.0K |
| 14:03 |
2,893.71 |
2,893.71 |
2,892.73 |
2,892.73 |
0.0K |
| 14:04 |
2,892.60 |
2,892.60 |
2,892.03 |
2,892.53 |
0.0K |
| 14:05 |
2,892.41 |
2,892.41 |
2,892.22 |
2,892.24 |
0.0K |
| 14:06 |
2,891.56 |
2,891.56 |
2,890.20 |
2,890.20 |
0.0K |
| 14:07 |
2,889.83 |
2,889.83 |
2,889.07 |
2,889.07 |
0.0K |
| 14:08 |
2,888.62 |
2,889.11 |
2,888.62 |
2,889.09 |
0.0K |
| 14:09 |
2,889.14 |
2,889.14 |
2,888.14 |
2,888.14 |
0.0K |
| 14:10 |
2,888.22 |
2,889.19 |
2,888.22 |
2,889.19 |
0.0K |
| 14:11 |
2,889.26 |
2,890.10 |
2,889.26 |
2,890.10 |
0.0K |
| 14:12 |
2,889.86 |
2,890.13 |
2,889.73 |
2,890.13 |
0.0K |
| 14:13 |
2,889.41 |
2,891.21 |
2,889.41 |
2,890.92 |
0.0K |
| 14:14 |
2,890.30 |
2,890.70 |
2,889.92 |
2,889.92 |
0.0K |
| 14:15 |
2,890.32 |
2,890.79 |
2,890.32 |
2,890.65 |
0.0K |
| 14:16 |
2,891.01 |
2,891.77 |
2,891.01 |
2,891.64 |
0.0K |
| 14:17 |
2,891.76 |
2,892.36 |
2,891.22 |
2,891.22 |
0.0K |
| 14:18 |
2,891.54 |
2,891.74 |
2,891.54 |
2,891.74 |
0.0K |
| 14:19 |
2,892.17 |
2,893.21 |
2,892.17 |
2,893.21 |
0.0K |
| 14:20 |
2,893.12 |
2,894.13 |
2,893.12 |
2,894.12 |
0.0K |
| 14:21 |
2,894.14 |
2,894.21 |
2,894.08 |
2,894.08 |
0.0K |
| 14:22 |
2,894.15 |
2,895.43 |
2,894.15 |
2,895.43 |
0.0K |
| 14:23 |
2,895.98 |
2,897.10 |
2,895.98 |
2,897.10 |
0.0K |
| 14:24 |
2,897.23 |
2,897.23 |
2,896.54 |
2,896.82 |
0.0K |
| 14:25 |
2,896.92 |
2,896.92 |
2,896.18 |
2,896.18 |
0.0K |
| 14:26 |
2,896.02 |
2,896.02 |
2,893.77 |
2,893.77 |
0.0K |
| 14:27 |
2,894.28 |
2,894.57 |
2,893.81 |
2,894.57 |
0.0K |
| 14:28 |
2,894.74 |
2,894.77 |
2,894.16 |
2,894.16 |
0.0K |
| 14:29 |
2,894.28 |
2,895.83 |
2,894.28 |
2,895.83 |
0.0K |
| 14:30 |
2,895.33 |
2,895.64 |
2,895.32 |
2,895.64 |
0.0K |
| 14:31 |
2,895.67 |
2,896.31 |
2,895.67 |
2,895.67 |
0.0K |
| 14:32 |
2,895.83 |
2,896.96 |
2,895.83 |
2,896.87 |
0.0K |
| 14:33 |
2,896.56 |
2,896.56 |
2,895.22 |
2,895.22 |
0.0K |
| 14:34 |
2,895.29 |
2,895.29 |
2,894.70 |
2,895.04 |
0.0K |
| 14:35 |
2,895.11 |
2,895.54 |
2,895.11 |
2,895.34 |
0.0K |
| 14:36 |
2,895.07 |
2,895.07 |
2,893.56 |
2,893.86 |
0.0K |
| 14:37 |
2,894.13 |
2,895.02 |
2,894.13 |
2,895.02 |
0.0K |
| 14:38 |
2,895.28 |
2,896.33 |
2,895.28 |
2,896.33 |
0.0K |
| 14:39 |
2,896.56 |
2,896.56 |
2,895.29 |
2,895.29 |
0.0K |
| 14:40 |
2,895.49 |
2,895.51 |
2,895.04 |
2,895.45 |
0.0K |
| 14:41 |
2,895.64 |
2,895.77 |
2,895.45 |
2,895.77 |
0.0K |
| 14:42 |
2,895.66 |
2,895.97 |
2,894.66 |
2,894.66 |
0.0K |
| 14:43 |
2,894.99 |
2,894.99 |
2,894.02 |
2,894.02 |
0.0K |
| 14:44 |
2,893.27 |
2,893.27 |
2,892.79 |
2,892.96 |
0.0K |
| 14:45 |
2,892.74 |
2,892.74 |
2,890.92 |
2,890.92 |
0.0K |
| 14:46 |
2,891.36 |
2,892.13 |
2,891.36 |
2,892.13 |
0.0K |
| 14:47 |
2,892.24 |
2,892.24 |
2,891.41 |
2,891.41 |
0.0K |
| 14:48 |
2,891.88 |
2,891.88 |
2,891.43 |
2,891.43 |
0.0K |
| 14:49 |
2,891.36 |
2,891.65 |
2,891.34 |
2,891.34 |
0.0K |
| 14:50 |
2,890.67 |
2,890.68 |
2,890.33 |
2,890.68 |
0.0K |
| 14:51 |
2,891.13 |
2,891.50 |
2,891.13 |
2,891.29 |
0.0K |
| 14:52 |
2,891.38 |
2,891.72 |
2,891.38 |
2,891.44 |
0.0K |
| 14:53 |
2,891.25 |
2,891.68 |
2,891.25 |
2,891.36 |
0.0K |
| 14:54 |
2,891.73 |
2,891.73 |
2,891.22 |
2,891.58 |
0.0K |
| 14:55 |
2,891.53 |
2,892.19 |
2,891.53 |
2,892.19 |
0.0K |
| 14:56 |
2,891.88 |
2,892.38 |
2,891.88 |
2,892.38 |
0.0K |
| 14:57 |
2,892.09 |
2,892.51 |
2,891.98 |
2,892.51 |
0.0K |
| 14:58 |
2,892.82 |
2,892.82 |
2,892.14 |
2,892.17 |
0.0K |
| 14:59 |
2,891.99 |
2,891.99 |
2,891.12 |
2,891.12 |
0.0K |
| 15:00 |
2,891.47 |
2,891.47 |
2,890.93 |
2,890.94 |
0.0K |
| 15:01 |
2,890.57 |
2,891.78 |
2,890.57 |
2,891.78 |
0.0K |
| 15:02 |
2,891.53 |
2,891.79 |
2,891.31 |
2,891.75 |
0.0K |
| 15:03 |
2,891.63 |
2,891.63 |
2,890.84 |
2,890.94 |
0.0K |
| 15:04 |
2,891.04 |
2,891.76 |
2,891.04 |
2,891.26 |
0.0K |
| 15:05 |
2,891.27 |
2,891.93 |
2,891.27 |
2,891.93 |
0.0K |
| 15:06 |
2,891.83 |
2,892.33 |
2,891.83 |
2,892.22 |
0.0K |
| 15:07 |
2,892.78 |
2,893.01 |
2,892.78 |
2,892.90 |
0.0K |
| 15:08 |
2,893.02 |
2,894.65 |
2,893.02 |
2,894.65 |
0.0K |
| 15:09 |
2,894.74 |
2,895.19 |
2,894.74 |
2,895.19 |
0.0K |
| 15:10 |
2,895.30 |
2,895.35 |
2,894.91 |
2,895.35 |
0.0K |
| 15:11 |
2,895.19 |
2,896.07 |
2,895.17 |
2,896.07 |
0.0K |
| 15:12 |
2,895.49 |
2,895.62 |
2,895.42 |
2,895.42 |
0.0K |
| 15:13 |
2,895.77 |
2,895.77 |
2,894.55 |
2,894.55 |
0.0K |
| 15:14 |
2,894.56 |
2,894.56 |
2,893.96 |
2,893.96 |
0.0K |
| 15:15 |
2,893.99 |
2,893.99 |
2,891.59 |
2,891.59 |
0.0K |
| 15:16 |
2,891.31 |
2,892.96 |
2,891.31 |
2,892.96 |
0.0K |
| 15:17 |
2,893.07 |
2,893.07 |
2,892.42 |
2,892.80 |
0.0K |
| 15:18 |
2,893.14 |
2,894.16 |
2,893.04 |
2,894.16 |
0.0K |
| 15:19 |
2,894.54 |
2,896.06 |
2,894.54 |
2,895.93 |
0.0K |
| 15:20 |
2,895.73 |
2,895.73 |
2,894.35 |
2,894.65 |
0.0K |
| 15:21 |
2,894.06 |
2,894.39 |
2,893.89 |
2,893.89 |
0.0K |
| 15:22 |
2,894.27 |
2,894.27 |
2,892.95 |
2,892.95 |
0.0K |
| 15:23 |
2,893.25 |
2,893.53 |
2,893.25 |
2,893.53 |
0.0K |
| 15:24 |
2,893.34 |
2,893.34 |
2,892.75 |
2,892.75 |
0.0K |
| 15:25 |
2,893.11 |
2,893.60 |
2,893.11 |
2,893.60 |
0.0K |
| 15:26 |
2,893.28 |
2,893.74 |
2,893.28 |
2,893.74 |
0.0K |
| 15:27 |
2,893.83 |
2,894.04 |
2,893.83 |
2,893.90 |
0.0K |
| 15:28 |
2,894.25 |
2,894.25 |
2,893.76 |
2,893.76 |
0.0K |
| 15:29 |
2,893.96 |
2,894.86 |
2,893.96 |
2,894.86 |
0.0K |
| 15:30 |
2,894.34 |
2,894.36 |
2,894.13 |
2,894.36 |
0.0K |
| 15:31 |
2,895.24 |
2,895.24 |
2,894.44 |
2,894.44 |
0.0K |
| 15:32 |
2,894.52 |
2,894.52 |
2,893.62 |
2,893.62 |
0.0K |
| 15:33 |
2,892.98 |
2,893.84 |
2,892.98 |
2,893.45 |
0.0K |
| 15:34 |
2,893.54 |
2,894.65 |
2,893.54 |
2,894.65 |
0.0K |
| 15:35 |
2,894.65 |
2,894.65 |
2,893.70 |
2,893.70 |
0.0K |
| 15:36 |
2,893.46 |
2,893.46 |
2,892.08 |
2,892.08 |
0.0K |
| 15:37 |
2,892.04 |
2,892.29 |
2,890.96 |
2,890.96 |
0.0K |
| 15:38 |
2,889.83 |
2,890.27 |
2,889.17 |
2,889.17 |
0.0K |
| 15:39 |
2,888.19 |
2,888.51 |
2,887.58 |
2,888.51 |
0.0K |
| 15:40 |
2,888.46 |
2,888.46 |
2,886.61 |
2,886.97 |
0.0K |
| 15:41 |
2,886.79 |
2,886.88 |
2,886.36 |
2,886.66 |
0.0K |
| 15:42 |
2,887.08 |
2,887.16 |
2,886.11 |
2,887.16 |
0.0K |
| 15:43 |
2,887.57 |
2,889.61 |
2,887.57 |
2,889.61 |
0.0K |
| 15:44 |
2,889.37 |
2,890.41 |
2,889.37 |
2,890.41 |
0.0K |
| 15:45 |
2,890.27 |
2,891.27 |
2,890.23 |
2,891.27 |
0.0K |
| 15:46 |
2,891.17 |
2,891.88 |
2,891.17 |
2,891.63 |
0.0K |
| 15:47 |
2,891.18 |
2,892.03 |
2,891.18 |
2,892.03 |
0.0K |
| 15:48 |
2,892.41 |
2,893.00 |
2,892.41 |
2,893.00 |
0.0K |
| 15:49 |
2,893.39 |
2,894.29 |
2,893.39 |
2,894.29 |
0.0K |
| 15:50 |
2,894.20 |
2,894.20 |
2,892.09 |
2,892.09 |
0.0K |
| 15:51 |
2,892.36 |
2,892.41 |
2,892.15 |
2,892.15 |
0.0K |
| 15:52 |
2,891.88 |
2,893.13 |
2,891.88 |
2,892.59 |
0.0K |
| 15:53 |
2,892.52 |
2,892.52 |
2,891.06 |
2,891.47 |
0.0K |
| 15:54 |
2,891.35 |
2,894.15 |
2,891.35 |
2,894.15 |
0.0K |
| 15:55 |
2,895.75 |
2,898.02 |
2,895.75 |
2,897.56 |
0.0K |
| 15:56 |
2,896.97 |
2,896.97 |
2,895.85 |
2,895.86 |
0.0K |
| 15:57 |
2,895.63 |
2,896.03 |
2,895.63 |
2,895.74 |
0.0K |
| 15:58 |
2,895.88 |
2,895.88 |
2,895.53 |
2,895.53 |
0.0K |
| 15:59 |
2,896.11 |
2,896.11 |
2,894.86 |
2,894.86 |
0.0K |
| 16:00 |
2,894.16 |
2,894.52 |
2,894.16 |
2,894.49 |
0.0K |
| 16:01 |
2,894.52 |
2,894.52 |
2,894.49 |
2,894.49 |
0.0K |
| 16:02 |
2,894.49 |
2,894.53 |
2,894.48 |
2,894.53 |
0.0K |
| 16:03 |
2,894.46 |
2,894.46 |
2,894.39 |
2,894.39 |
0.0K |
| 16:04 |
2,894.43 |
2,894.43 |
2,894.36 |
2,894.40 |
0.0K |
| 16:05 |
2,894.41 |
2,894.46 |
2,894.40 |
2,894.46 |
0.0K |
| 16:06 |
2,894.39 |
2,894.39 |
2,894.36 |
2,894.36 |
0.0K |
| 16:07 |
2,894.35 |
2,894.35 |
2,894.33 |
2,894.33 |
0.0K |
| 16:08 |
2,894.37 |
2,894.38 |
2,894.32 |
2,894.32 |
0.0K |
| 16:09 |
2,894.37 |
2,894.40 |
2,894.37 |
2,894.37 |
0.0K |
| 16:10 |
2,894.44 |
2,894.54 |
2,894.44 |
2,894.54 |
0.0K |
| 16:11 |
2,894.42 |
2,894.47 |
2,894.42 |
2,894.47 |
0.0K |
| 16:12 |
2,894.47 |
2,894.47 |
2,894.43 |
2,894.44 |
0.0K |
| 16:13 |
2,894.45 |
2,894.54 |
2,894.44 |
2,894.53 |
0.0K |
| 16:14 |
2,894.55 |
2,894.55 |
2,894.50 |
2,894.50 |
0.0K |
| 16:15 |
2,894.45 |
2,894.45 |
2,894.45 |
2,894.45 |
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
|