| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,984.54 |
2,985.78 |
2,984.54 |
2,985.32 |
0.0K |
| 09:32 |
2,984.02 |
2,985.02 |
2,982.25 |
2,983.20 |
0.0K |
| 09:33 |
2,982.07 |
2,982.07 |
2,980.87 |
2,981.27 |
0.0K |
| 09:34 |
2,982.47 |
2,982.60 |
2,981.52 |
2,981.52 |
0.0K |
| 09:35 |
2,981.91 |
2,981.91 |
2,980.78 |
2,981.09 |
0.0K |
| 09:36 |
2,980.80 |
2,983.54 |
2,980.80 |
2,983.54 |
0.0K |
| 09:37 |
2,983.68 |
2,986.88 |
2,983.68 |
2,986.88 |
0.0K |
| 09:38 |
2,987.62 |
2,987.77 |
2,985.57 |
2,985.57 |
0.0K |
| 09:39 |
2,985.98 |
2,987.99 |
2,985.98 |
2,987.99 |
0.0K |
| 09:40 |
2,988.17 |
2,988.41 |
2,986.88 |
2,986.88 |
0.0K |
| 09:41 |
2,987.68 |
2,987.68 |
2,985.40 |
2,985.40 |
0.0K |
| 09:42 |
2,984.03 |
2,985.93 |
2,984.03 |
2,985.93 |
0.0K |
| 09:43 |
2,986.66 |
2,988.47 |
2,986.66 |
2,988.47 |
0.0K |
| 09:44 |
2,987.61 |
2,988.84 |
2,987.54 |
2,988.84 |
0.0K |
| 09:45 |
2,988.58 |
2,988.58 |
2,985.88 |
2,985.88 |
0.0K |
| 09:46 |
2,985.88 |
2,986.49 |
2,985.88 |
2,986.49 |
0.0K |
| 09:47 |
2,986.73 |
2,987.95 |
2,986.18 |
2,987.28 |
0.0K |
| 09:48 |
2,988.42 |
2,990.90 |
2,988.42 |
2,990.90 |
0.0K |
| 09:49 |
2,991.09 |
2,991.81 |
2,990.75 |
2,991.81 |
0.0K |
| 09:50 |
2,991.63 |
2,992.07 |
2,991.02 |
2,991.02 |
0.0K |
| 09:51 |
2,990.88 |
2,991.62 |
2,989.05 |
2,989.05 |
0.0K |
| 09:52 |
2,989.82 |
2,991.32 |
2,988.84 |
2,988.84 |
0.0K |
| 09:53 |
2,989.25 |
2,989.25 |
2,986.85 |
2,986.85 |
0.0K |
| 09:54 |
2,986.89 |
2,986.89 |
2,984.71 |
2,984.71 |
0.0K |
| 09:55 |
2,985.43 |
2,985.58 |
2,984.58 |
2,984.58 |
0.0K |
| 09:56 |
2,985.18 |
2,985.81 |
2,984.77 |
2,985.80 |
0.0K |
| 09:57 |
2,985.30 |
2,985.38 |
2,984.44 |
2,984.44 |
0.0K |
| 09:58 |
2,985.00 |
2,986.75 |
2,985.00 |
2,986.75 |
0.0K |
| 09:59 |
2,985.90 |
2,986.04 |
2,985.45 |
2,985.45 |
0.0K |
| 10:00 |
2,985.23 |
2,987.99 |
2,982.16 |
2,987.99 |
0.0K |
| 10:01 |
2,990.01 |
2,992.29 |
2,988.86 |
2,988.86 |
0.0K |
| 10:02 |
2,988.53 |
2,988.53 |
2,982.72 |
2,982.72 |
0.0K |
| 10:03 |
2,981.72 |
2,981.72 |
2,978.33 |
2,978.33 |
0.0K |
| 10:04 |
2,978.52 |
2,978.52 |
2,974.21 |
2,974.21 |
0.0K |
| 10:05 |
2,974.84 |
2,976.47 |
2,974.84 |
2,976.47 |
0.0K |
| 10:06 |
2,976.66 |
2,981.91 |
2,976.66 |
2,981.91 |
0.0K |
| 10:07 |
2,981.73 |
2,982.21 |
2,981.40 |
2,981.40 |
0.0K |
| 10:08 |
2,981.29 |
2,982.05 |
2,980.73 |
2,981.87 |
0.0K |
| 10:09 |
2,981.56 |
2,985.05 |
2,981.56 |
2,985.05 |
0.0K |
| 10:10 |
2,985.43 |
2,985.43 |
2,984.14 |
2,984.73 |
0.0K |
| 10:11 |
2,984.10 |
2,984.10 |
2,982.41 |
2,982.41 |
0.0K |
| 10:12 |
2,981.95 |
2,981.95 |
2,980.37 |
2,981.31 |
0.0K |
| 10:13 |
2,979.84 |
2,980.89 |
2,979.84 |
2,980.66 |
0.0K |
| 10:14 |
2,980.51 |
2,980.83 |
2,979.33 |
2,979.33 |
0.0K |
| 10:15 |
2,979.00 |
2,979.83 |
2,978.75 |
2,979.83 |
0.0K |
| 10:16 |
2,980.44 |
2,981.00 |
2,979.37 |
2,979.37 |
0.0K |
| 10:17 |
2,978.37 |
2,978.37 |
2,976.35 |
2,976.35 |
0.0K |
| 10:18 |
2,976.26 |
2,977.38 |
2,976.26 |
2,977.21 |
0.0K |
| 10:19 |
2,977.40 |
2,980.60 |
2,977.40 |
2,980.60 |
0.0K |
| 10:20 |
2,979.74 |
2,980.39 |
2,979.61 |
2,980.27 |
0.0K |
| 10:21 |
2,980.18 |
2,980.32 |
2,978.80 |
2,978.80 |
0.0K |
| 10:22 |
2,979.47 |
2,979.47 |
2,977.16 |
2,977.16 |
0.0K |
| 10:23 |
2,976.55 |
2,976.55 |
2,976.12 |
2,976.28 |
0.0K |
| 10:24 |
2,976.31 |
2,976.31 |
2,974.24 |
2,974.24 |
0.0K |
| 10:25 |
2,975.47 |
2,975.47 |
2,974.00 |
2,974.00 |
0.0K |
| 10:26 |
2,973.28 |
2,973.88 |
2,973.28 |
2,973.54 |
0.0K |
| 10:27 |
2,973.30 |
2,973.30 |
2,972.02 |
2,972.02 |
0.0K |
| 10:28 |
2,971.65 |
2,971.65 |
2,970.94 |
2,971.39 |
0.0K |
| 10:29 |
2,971.60 |
2,972.58 |
2,971.58 |
2,972.34 |
0.0K |
| 10:30 |
2,971.61 |
2,975.31 |
2,971.61 |
2,974.02 |
0.0K |
| 10:31 |
2,973.64 |
2,975.20 |
2,973.64 |
2,974.93 |
0.0K |
| 10:32 |
2,974.06 |
2,974.06 |
2,973.41 |
2,973.89 |
0.0K |
| 10:33 |
2,973.24 |
2,973.24 |
2,972.76 |
2,973.00 |
0.0K |
| 10:34 |
2,973.30 |
2,973.30 |
2,971.72 |
2,971.72 |
0.0K |
| 10:35 |
2,971.58 |
2,971.79 |
2,971.32 |
2,971.66 |
0.0K |
| 10:36 |
2,971.47 |
2,971.97 |
2,971.30 |
2,971.30 |
0.0K |
| 10:37 |
2,971.37 |
2,971.37 |
2,968.41 |
2,968.41 |
0.0K |
| 10:38 |
2,968.53 |
2,968.53 |
2,966.82 |
2,967.20 |
0.0K |
| 10:39 |
2,967.23 |
2,967.99 |
2,966.49 |
2,966.49 |
0.0K |
| 10:40 |
2,966.99 |
2,968.35 |
2,966.99 |
2,967.62 |
0.0K |
| 10:41 |
2,967.59 |
2,967.59 |
2,965.15 |
2,965.15 |
0.0K |
| 10:42 |
2,965.33 |
2,965.67 |
2,965.33 |
2,965.63 |
0.0K |
| 10:43 |
2,965.98 |
2,967.95 |
2,965.95 |
2,967.95 |
0.0K |
| 10:44 |
2,969.44 |
2,970.71 |
2,969.41 |
2,969.41 |
0.0K |
| 10:45 |
2,969.30 |
2,970.24 |
2,969.16 |
2,970.24 |
0.0K |
| 10:46 |
2,970.78 |
2,971.78 |
2,970.44 |
2,970.98 |
0.0K |
| 10:47 |
2,970.55 |
2,970.55 |
2,969.48 |
2,969.48 |
0.0K |
| 10:48 |
2,969.74 |
2,969.89 |
2,968.53 |
2,968.53 |
0.0K |
| 10:49 |
2,968.35 |
2,968.35 |
2,966.83 |
2,967.40 |
0.0K |
| 10:50 |
2,967.64 |
2,968.80 |
2,967.60 |
2,968.80 |
0.0K |
| 10:51 |
2,969.35 |
2,969.64 |
2,969.22 |
2,969.64 |
0.0K |
| 10:52 |
2,970.13 |
2,971.39 |
2,969.21 |
2,971.39 |
0.0K |
| 10:53 |
2,972.31 |
2,972.98 |
2,972.31 |
2,972.80 |
0.0K |
| 10:54 |
2,973.41 |
2,975.07 |
2,973.41 |
2,975.07 |
0.0K |
| 10:55 |
2,975.15 |
2,975.15 |
2,972.78 |
2,973.26 |
0.0K |
| 10:56 |
2,972.77 |
2,972.77 |
2,971.80 |
2,971.80 |
0.0K |
| 10:57 |
2,972.01 |
2,972.01 |
2,971.02 |
2,971.02 |
0.0K |
| 10:58 |
2,970.82 |
2,970.82 |
2,969.79 |
2,969.79 |
0.0K |
| 10:59 |
2,968.99 |
2,968.99 |
2,967.28 |
2,967.28 |
0.0K |
| 11:00 |
2,967.63 |
2,967.63 |
2,965.28 |
2,965.93 |
0.0K |
| 11:01 |
2,966.38 |
2,970.11 |
2,966.38 |
2,970.09 |
0.0K |
| 11:02 |
2,969.61 |
2,969.61 |
2,968.10 |
2,968.10 |
0.0K |
| 11:03 |
2,968.36 |
2,969.14 |
2,968.36 |
2,968.36 |
0.0K |
| 11:04 |
2,968.44 |
2,968.44 |
2,967.22 |
2,967.57 |
0.0K |
| 11:05 |
2,967.74 |
2,969.85 |
2,967.74 |
2,969.85 |
0.0K |
| 11:06 |
2,970.85 |
2,972.04 |
2,970.75 |
2,972.04 |
0.0K |
| 11:07 |
2,972.08 |
2,976.67 |
2,972.08 |
2,976.67 |
0.0K |
| 11:08 |
2,976.54 |
2,976.54 |
2,975.13 |
2,975.13 |
0.0K |
| 11:09 |
2,974.74 |
2,978.73 |
2,974.74 |
2,978.73 |
0.0K |
| 11:10 |
2,978.73 |
2,979.30 |
2,977.81 |
2,977.81 |
0.0K |
| 11:11 |
2,976.85 |
2,977.28 |
2,976.85 |
2,977.11 |
0.0K |
| 11:12 |
2,977.30 |
2,981.20 |
2,977.30 |
2,980.83 |
0.0K |
| 11:13 |
2,980.22 |
2,980.22 |
2,978.65 |
2,979.00 |
0.0K |
| 11:14 |
2,979.20 |
2,979.20 |
2,978.35 |
2,978.35 |
0.0K |
| 11:15 |
2,978.40 |
2,980.44 |
2,978.40 |
2,979.76 |
0.0K |
| 11:16 |
2,979.90 |
2,979.90 |
2,978.53 |
2,978.58 |
0.0K |
| 11:17 |
2,978.91 |
2,980.53 |
2,978.91 |
2,980.53 |
0.0K |
| 11:18 |
2,980.73 |
2,980.73 |
2,979.35 |
2,979.35 |
0.0K |
| 11:19 |
2,979.68 |
2,980.11 |
2,979.20 |
2,979.74 |
0.0K |
| 11:20 |
2,980.17 |
2,980.17 |
2,979.66 |
2,979.66 |
0.0K |
| 11:21 |
2,979.84 |
2,980.84 |
2,979.61 |
2,980.47 |
0.0K |
| 11:22 |
2,980.09 |
2,980.09 |
2,977.35 |
2,977.35 |
0.0K |
| 11:23 |
2,979.03 |
2,979.03 |
2,976.75 |
2,976.75 |
0.0K |
| 11:24 |
2,976.51 |
2,976.69 |
2,976.48 |
2,976.48 |
0.0K |
| 11:25 |
2,976.20 |
2,977.99 |
2,976.20 |
2,977.99 |
0.0K |
| 11:26 |
2,978.03 |
2,979.54 |
2,978.03 |
2,979.54 |
0.0K |
| 11:27 |
2,979.97 |
2,979.97 |
2,979.39 |
2,979.78 |
0.0K |
| 11:28 |
2,977.13 |
2,977.57 |
2,976.37 |
2,976.37 |
0.0K |
| 11:29 |
2,977.56 |
2,977.56 |
2,977.33 |
2,977.33 |
0.0K |
| 11:30 |
2,975.95 |
2,976.34 |
2,975.79 |
2,976.29 |
0.0K |
| 11:31 |
2,976.58 |
2,979.33 |
2,976.58 |
2,979.33 |
0.0K |
| 11:32 |
2,979.49 |
2,980.74 |
2,979.49 |
2,980.33 |
0.0K |
| 11:33 |
2,980.60 |
2,980.60 |
2,980.38 |
2,980.38 |
0.0K |
| 11:34 |
2,980.08 |
2,980.35 |
2,979.59 |
2,979.59 |
0.0K |
| 11:35 |
2,979.87 |
2,980.00 |
2,979.27 |
2,979.69 |
0.0K |
| 11:36 |
2,979.60 |
2,979.85 |
2,979.41 |
2,979.72 |
0.0K |
| 11:37 |
2,979.69 |
2,979.69 |
2,977.30 |
2,977.87 |
0.0K |
| 11:38 |
2,977.66 |
2,977.66 |
2,976.15 |
2,976.95 |
0.0K |
| 11:39 |
2,978.11 |
2,979.66 |
2,978.11 |
2,979.66 |
0.0K |
| 11:40 |
2,980.26 |
2,984.24 |
2,980.26 |
2,984.24 |
0.0K |
| 11:41 |
2,984.16 |
2,984.16 |
2,983.52 |
2,983.52 |
0.0K |
| 11:42 |
2,984.32 |
2,984.88 |
2,984.32 |
2,984.88 |
0.0K |
| 11:43 |
2,984.48 |
2,985.30 |
2,984.48 |
2,985.30 |
0.0K |
| 11:44 |
2,985.27 |
2,985.27 |
2,984.42 |
2,984.42 |
0.0K |
| 11:45 |
2,983.75 |
2,983.77 |
2,983.40 |
2,983.72 |
0.0K |
| 11:46 |
2,982.87 |
2,982.87 |
2,980.76 |
2,980.76 |
0.0K |
| 11:47 |
2,980.66 |
2,981.05 |
2,980.47 |
2,980.47 |
0.0K |
| 11:48 |
2,981.26 |
2,982.94 |
2,981.26 |
2,982.57 |
0.0K |
| 11:49 |
2,982.23 |
2,982.95 |
2,982.23 |
2,982.32 |
0.0K |
| 11:50 |
2,982.61 |
2,983.48 |
2,982.61 |
2,983.48 |
0.0K |
| 11:51 |
2,982.82 |
2,982.82 |
2,982.29 |
2,982.58 |
0.0K |
| 11:52 |
2,983.23 |
2,983.26 |
2,982.12 |
2,982.12 |
0.0K |
| 11:53 |
2,981.28 |
2,981.28 |
2,980.50 |
2,980.84 |
0.0K |
| 11:54 |
2,981.87 |
2,982.65 |
2,981.87 |
2,982.42 |
0.0K |
| 11:55 |
2,982.34 |
2,982.62 |
2,982.34 |
2,982.47 |
0.0K |
| 11:56 |
2,981.77 |
2,982.12 |
2,981.02 |
2,981.02 |
0.0K |
| 11:57 |
2,981.12 |
2,981.12 |
2,979.81 |
2,980.17 |
0.0K |
| 11:58 |
2,980.09 |
2,980.09 |
2,977.46 |
2,977.46 |
0.0K |
| 11:59 |
2,977.11 |
2,977.11 |
2,976.04 |
2,976.04 |
0.0K |
| 12:00 |
2,975.62 |
2,975.62 |
2,974.27 |
2,974.60 |
0.0K |
| 12:01 |
2,974.78 |
2,975.53 |
2,974.13 |
2,975.53 |
0.0K |
| 12:02 |
2,975.47 |
2,976.80 |
2,975.47 |
2,976.61 |
0.0K |
| 12:03 |
2,976.72 |
2,976.72 |
2,975.38 |
2,975.60 |
0.0K |
| 12:04 |
2,975.29 |
2,975.54 |
2,975.15 |
2,975.54 |
0.0K |
| 12:05 |
2,975.06 |
2,975.06 |
2,974.11 |
2,974.50 |
0.0K |
| 12:06 |
2,974.29 |
2,975.03 |
2,973.94 |
2,973.94 |
0.0K |
| 12:07 |
2,973.53 |
2,973.53 |
2,971.52 |
2,971.52 |
0.0K |
| 12:08 |
2,971.65 |
2,973.20 |
2,971.65 |
2,973.20 |
0.0K |
| 12:09 |
2,973.11 |
2,973.11 |
2,971.14 |
2,971.14 |
0.0K |
| 12:10 |
2,971.69 |
2,971.69 |
2,969.42 |
2,969.42 |
0.0K |
| 12:11 |
2,969.60 |
2,970.26 |
2,969.60 |
2,970.26 |
0.0K |
| 12:12 |
2,970.15 |
2,970.89 |
2,970.15 |
2,970.89 |
0.0K |
| 12:13 |
2,970.01 |
2,970.01 |
2,969.30 |
2,969.30 |
0.0K |
| 12:14 |
2,968.82 |
2,968.82 |
2,967.84 |
2,967.84 |
0.0K |
| 12:15 |
2,967.89 |
2,968.55 |
2,967.67 |
2,968.11 |
0.0K |
| 12:16 |
2,968.63 |
2,969.44 |
2,968.63 |
2,969.44 |
0.0K |
| 12:17 |
2,969.62 |
2,969.62 |
2,968.54 |
2,968.54 |
0.0K |
| 12:18 |
2,969.00 |
2,969.41 |
2,968.51 |
2,969.41 |
0.0K |
| 12:19 |
2,969.59 |
2,970.04 |
2,969.13 |
2,969.77 |
0.0K |
| 12:20 |
2,970.06 |
2,970.09 |
2,969.59 |
2,970.09 |
0.0K |
| 12:21 |
2,970.07 |
2,970.19 |
2,969.62 |
2,970.19 |
0.0K |
| 12:22 |
2,971.30 |
2,972.40 |
2,971.30 |
2,972.18 |
0.0K |
| 12:23 |
2,972.87 |
2,972.87 |
2,971.24 |
2,971.58 |
0.0K |
| 12:24 |
2,971.69 |
2,971.69 |
2,970.98 |
2,970.98 |
0.0K |
| 12:25 |
2,971.44 |
2,971.70 |
2,971.42 |
2,971.42 |
0.0K |
| 12:26 |
2,971.82 |
2,973.20 |
2,971.62 |
2,973.20 |
0.0K |
| 12:27 |
2,972.76 |
2,972.76 |
2,971.39 |
2,971.39 |
0.0K |
| 12:28 |
2,972.02 |
2,972.33 |
2,971.18 |
2,971.18 |
0.0K |
| 12:29 |
2,971.32 |
2,971.32 |
2,970.75 |
2,971.14 |
0.0K |
| 12:30 |
2,971.24 |
2,972.48 |
2,971.24 |
2,972.06 |
0.0K |
| 12:31 |
2,972.22 |
2,972.27 |
2,971.92 |
2,972.07 |
0.0K |
| 12:32 |
2,971.68 |
2,973.26 |
2,971.52 |
2,973.05 |
0.0K |
| 12:33 |
2,973.38 |
2,973.38 |
2,973.08 |
2,973.31 |
0.0K |
| 12:34 |
2,973.44 |
2,973.46 |
2,973.04 |
2,973.04 |
0.0K |
| 12:35 |
2,973.33 |
2,973.85 |
2,972.71 |
2,973.85 |
0.0K |
| 12:36 |
2,973.80 |
2,974.32 |
2,972.27 |
2,972.27 |
0.0K |
| 12:37 |
2,972.64 |
2,972.64 |
2,971.42 |
2,971.42 |
0.0K |
| 12:38 |
2,971.04 |
2,971.04 |
2,970.50 |
2,970.61 |
0.0K |
| 12:39 |
2,970.47 |
2,970.83 |
2,970.45 |
2,970.45 |
0.0K |
| 12:40 |
2,969.96 |
2,970.25 |
2,969.32 |
2,969.32 |
0.0K |
| 12:41 |
2,968.91 |
2,968.91 |
2,967.98 |
2,968.64 |
0.0K |
| 12:42 |
2,968.88 |
2,969.93 |
2,968.88 |
2,969.93 |
0.0K |
| 12:43 |
2,970.45 |
2,972.38 |
2,970.45 |
2,971.91 |
0.0K |
| 12:44 |
2,970.94 |
2,970.94 |
2,969.88 |
2,969.89 |
0.0K |
| 12:45 |
2,969.65 |
2,970.88 |
2,969.65 |
2,970.88 |
0.0K |
| 12:46 |
2,970.16 |
2,970.32 |
2,969.65 |
2,969.80 |
0.0K |
| 12:47 |
2,969.73 |
2,969.89 |
2,969.27 |
2,969.89 |
0.0K |
| 12:48 |
2,969.84 |
2,970.27 |
2,969.84 |
2,970.20 |
0.0K |
| 12:49 |
2,970.10 |
2,971.02 |
2,969.98 |
2,970.61 |
0.0K |
| 12:50 |
2,970.55 |
2,970.55 |
2,970.03 |
2,970.10 |
0.0K |
| 12:51 |
2,969.72 |
2,970.62 |
2,969.72 |
2,970.36 |
0.0K |
| 12:52 |
2,970.51 |
2,970.51 |
2,969.44 |
2,969.44 |
0.0K |
| 12:53 |
2,969.47 |
2,969.47 |
2,965.89 |
2,965.89 |
0.0K |
| 12:54 |
2,965.79 |
2,966.06 |
2,965.36 |
2,966.06 |
0.0K |
| 12:55 |
2,966.36 |
2,967.45 |
2,966.36 |
2,967.29 |
0.0K |
| 12:56 |
2,967.30 |
2,967.30 |
2,966.30 |
2,966.30 |
0.0K |
| 12:57 |
2,965.93 |
2,965.93 |
2,963.44 |
2,963.44 |
0.0K |
| 12:58 |
2,963.30 |
2,964.75 |
2,963.30 |
2,964.75 |
0.0K |
| 12:59 |
2,964.94 |
2,965.57 |
2,964.66 |
2,965.57 |
0.0K |
| 13:00 |
2,965.70 |
2,965.74 |
2,965.04 |
2,965.04 |
0.0K |
| 13:01 |
2,964.80 |
2,964.83 |
2,964.42 |
2,964.51 |
0.0K |
| 13:02 |
2,964.22 |
2,964.22 |
2,962.99 |
2,962.99 |
0.0K |
| 13:03 |
2,963.13 |
2,963.87 |
2,963.06 |
2,963.06 |
0.0K |
| 13:04 |
2,963.87 |
2,963.87 |
2,962.88 |
2,962.88 |
0.0K |
| 13:05 |
2,963.32 |
2,964.24 |
2,963.32 |
2,964.24 |
0.0K |
| 13:06 |
2,964.38 |
2,964.38 |
2,963.04 |
2,963.04 |
0.0K |
| 13:07 |
2,962.91 |
2,962.91 |
2,962.59 |
2,962.67 |
0.0K |
| 13:08 |
2,963.02 |
2,963.22 |
2,962.93 |
2,962.93 |
0.0K |
| 13:09 |
2,962.54 |
2,963.69 |
2,962.54 |
2,963.57 |
0.0K |
| 13:10 |
2,963.49 |
2,964.16 |
2,963.49 |
2,964.08 |
0.0K |
| 13:11 |
2,963.91 |
2,963.91 |
2,962.68 |
2,962.68 |
0.0K |
| 13:12 |
2,962.70 |
2,962.74 |
2,962.14 |
2,962.74 |
0.0K |
| 13:13 |
2,962.45 |
2,962.74 |
2,962.45 |
2,962.74 |
0.0K |
| 13:14 |
2,963.12 |
2,963.12 |
2,962.88 |
2,963.12 |
0.0K |
| 13:15 |
2,962.88 |
2,962.88 |
2,962.04 |
2,962.40 |
0.0K |
| 13:16 |
2,963.26 |
2,963.41 |
2,963.07 |
2,963.15 |
0.0K |
| 13:17 |
2,963.58 |
2,964.80 |
2,963.58 |
2,964.80 |
0.0K |
| 13:18 |
2,965.38 |
2,965.38 |
2,964.62 |
2,964.62 |
0.0K |
| 13:19 |
2,965.15 |
2,965.15 |
2,963.70 |
2,963.70 |
0.0K |
| 13:20 |
2,963.43 |
2,963.73 |
2,963.25 |
2,963.73 |
0.0K |
| 13:21 |
2,963.85 |
2,963.98 |
2,960.88 |
2,960.88 |
0.0K |
| 13:22 |
2,961.20 |
2,961.20 |
2,959.49 |
2,959.49 |
0.0K |
| 13:23 |
2,959.76 |
2,959.76 |
2,958.66 |
2,958.66 |
0.0K |
| 13:24 |
2,958.73 |
2,959.40 |
2,958.73 |
2,959.40 |
0.0K |
| 13:25 |
2,960.14 |
2,960.30 |
2,959.82 |
2,959.82 |
0.0K |
| 13:26 |
2,959.44 |
2,959.44 |
2,958.55 |
2,958.55 |
0.0K |
| 13:27 |
2,958.14 |
2,958.32 |
2,957.93 |
2,958.32 |
0.0K |
| 13:28 |
2,958.22 |
2,958.44 |
2,957.93 |
2,958.22 |
0.0K |
| 13:29 |
2,958.02 |
2,958.40 |
2,958.02 |
2,958.20 |
0.0K |
| 13:30 |
2,958.04 |
2,960.68 |
2,958.04 |
2,959.67 |
0.0K |
| 13:31 |
2,959.84 |
2,959.84 |
2,959.40 |
2,959.69 |
0.0K |
| 13:32 |
2,959.87 |
2,959.87 |
2,959.10 |
2,959.19 |
0.0K |
| 13:33 |
2,959.16 |
2,959.69 |
2,959.16 |
2,959.58 |
0.0K |
| 13:34 |
2,959.95 |
2,960.57 |
2,959.35 |
2,959.35 |
0.0K |
| 13:35 |
2,959.27 |
2,959.59 |
2,958.50 |
2,958.50 |
0.0K |
| 13:36 |
2,958.57 |
2,959.38 |
2,958.57 |
2,959.32 |
0.0K |
| 13:37 |
2,959.05 |
2,959.05 |
2,958.54 |
2,958.54 |
0.0K |
| 13:38 |
2,958.60 |
2,959.35 |
2,958.45 |
2,959.35 |
0.0K |
| 13:39 |
2,959.42 |
2,960.39 |
2,959.42 |
2,960.39 |
0.0K |
| 13:40 |
2,960.62 |
2,961.04 |
2,960.62 |
2,961.02 |
0.0K |
| 13:41 |
2,960.83 |
2,962.78 |
2,960.83 |
2,962.32 |
0.0K |
| 13:42 |
2,962.70 |
2,963.24 |
2,962.37 |
2,962.78 |
0.0K |
| 13:43 |
2,962.61 |
2,962.61 |
2,961.77 |
2,961.77 |
0.0K |
| 13:44 |
2,962.23 |
2,963.26 |
2,962.23 |
2,963.26 |
0.0K |
| 13:45 |
2,963.82 |
2,964.06 |
2,963.42 |
2,964.06 |
0.0K |
| 13:46 |
2,964.88 |
2,965.30 |
2,964.40 |
2,965.30 |
0.0K |
| 13:47 |
2,967.11 |
2,968.20 |
2,967.11 |
2,968.02 |
0.0K |
| 13:48 |
2,969.04 |
2,969.11 |
2,968.36 |
2,968.76 |
0.0K |
| 13:49 |
2,968.84 |
2,968.84 |
2,968.33 |
2,968.33 |
0.0K |
| 13:50 |
2,967.48 |
2,967.48 |
2,967.02 |
2,967.43 |
0.0K |
| 13:51 |
2,968.75 |
2,968.75 |
2,967.39 |
2,967.39 |
0.0K |
| 13:52 |
2,968.02 |
2,968.02 |
2,966.73 |
2,966.73 |
0.0K |
| 13:53 |
2,966.58 |
2,966.58 |
2,965.69 |
2,965.69 |
0.0K |
| 13:54 |
2,966.09 |
2,967.24 |
2,966.09 |
2,967.22 |
0.0K |
| 13:55 |
2,967.04 |
2,967.19 |
2,965.88 |
2,965.88 |
0.0K |
| 13:56 |
2,965.79 |
2,965.79 |
2,964.63 |
2,964.63 |
0.0K |
| 13:57 |
2,964.59 |
2,964.59 |
2,962.46 |
2,962.46 |
0.0K |
| 13:58 |
2,962.19 |
2,964.54 |
2,962.19 |
2,964.54 |
0.0K |
| 13:59 |
2,964.40 |
2,964.71 |
2,964.40 |
2,964.67 |
0.0K |
| 14:00 |
2,965.22 |
2,967.60 |
2,965.22 |
2,967.60 |
0.0K |
| 14:01 |
2,967.82 |
2,972.18 |
2,967.82 |
2,972.18 |
0.0K |
| 14:02 |
2,972.50 |
2,972.50 |
2,971.43 |
2,971.81 |
0.0K |
| 14:03 |
2,972.75 |
2,974.69 |
2,972.75 |
2,974.69 |
0.0K |
| 14:04 |
2,974.47 |
2,974.47 |
2,972.83 |
2,972.83 |
0.0K |
| 14:05 |
2,973.17 |
2,973.46 |
2,971.65 |
2,972.14 |
0.0K |
| 14:06 |
2,971.74 |
2,972.60 |
2,971.41 |
2,972.29 |
0.0K |
| 14:07 |
2,972.88 |
2,973.98 |
2,972.88 |
2,973.95 |
0.0K |
| 14:08 |
2,974.05 |
2,975.69 |
2,974.05 |
2,975.69 |
0.0K |
| 14:09 |
2,975.34 |
2,975.34 |
2,973.29 |
2,973.29 |
0.0K |
| 14:10 |
2,973.96 |
2,976.49 |
2,973.96 |
2,976.49 |
0.0K |
| 14:11 |
2,976.75 |
2,976.92 |
2,976.43 |
2,976.43 |
0.0K |
| 14:12 |
2,976.47 |
2,977.38 |
2,976.47 |
2,976.47 |
0.0K |
| 14:13 |
2,976.39 |
2,976.81 |
2,976.39 |
2,976.77 |
0.0K |
| 14:14 |
2,977.09 |
2,977.65 |
2,977.09 |
2,977.65 |
0.0K |
| 14:15 |
2,977.81 |
2,977.81 |
2,976.29 |
2,976.29 |
0.0K |
| 14:16 |
2,976.42 |
2,976.99 |
2,975.88 |
2,976.99 |
0.0K |
| 14:17 |
2,975.50 |
2,976.88 |
2,975.50 |
2,975.84 |
0.0K |
| 14:18 |
2,976.05 |
2,976.05 |
2,975.54 |
2,975.54 |
0.0K |
| 14:19 |
2,976.75 |
2,977.67 |
2,976.75 |
2,977.31 |
0.0K |
| 14:20 |
2,977.38 |
2,977.73 |
2,977.08 |
2,977.73 |
0.0K |
| 14:21 |
2,978.72 |
2,980.26 |
2,978.72 |
2,980.26 |
0.0K |
| 14:22 |
2,980.42 |
2,982.13 |
2,980.42 |
2,982.13 |
0.0K |
| 14:23 |
2,981.76 |
2,982.50 |
2,981.76 |
2,982.41 |
0.0K |
| 14:24 |
2,981.81 |
2,981.90 |
2,980.18 |
2,980.18 |
0.0K |
| 14:25 |
2,980.40 |
2,980.40 |
2,979.97 |
2,979.97 |
0.0K |
| 14:26 |
2,980.52 |
2,981.83 |
2,980.31 |
2,980.31 |
0.0K |
| 14:27 |
2,980.31 |
2,980.31 |
2,978.57 |
2,978.57 |
0.0K |
| 14:28 |
2,979.45 |
2,979.83 |
2,979.45 |
2,979.54 |
0.0K |
| 14:29 |
2,979.70 |
2,980.03 |
2,979.58 |
2,980.03 |
0.0K |
| 14:30 |
2,980.00 |
2,980.00 |
2,977.87 |
2,977.87 |
0.0K |
| 14:31 |
2,977.44 |
2,979.50 |
2,976.60 |
2,979.50 |
0.0K |
| 14:32 |
2,978.07 |
2,979.43 |
2,978.07 |
2,979.43 |
0.0K |
| 14:33 |
2,979.87 |
2,979.87 |
2,978.54 |
2,978.54 |
0.0K |
| 14:34 |
2,979.54 |
2,979.54 |
2,977.90 |
2,977.90 |
0.0K |
| 14:35 |
2,977.57 |
2,977.57 |
2,976.72 |
2,976.72 |
0.0K |
| 14:36 |
2,976.86 |
2,977.64 |
2,976.68 |
2,977.64 |
0.0K |
| 14:37 |
2,977.91 |
2,978.74 |
2,977.91 |
2,978.18 |
0.0K |
| 14:38 |
2,978.33 |
2,978.74 |
2,978.28 |
2,978.57 |
0.0K |
| 14:39 |
2,979.15 |
2,980.85 |
2,979.15 |
2,980.85 |
0.0K |
| 14:40 |
2,980.48 |
2,981.00 |
2,980.48 |
2,981.00 |
0.0K |
| 14:41 |
2,981.41 |
2,982.59 |
2,981.41 |
2,982.59 |
0.0K |
| 14:42 |
2,983.79 |
2,984.81 |
2,983.39 |
2,983.65 |
0.0K |
| 14:43 |
2,982.90 |
2,987.13 |
2,982.90 |
2,987.13 |
0.0K |
| 14:44 |
2,987.21 |
2,988.26 |
2,987.21 |
2,987.50 |
0.0K |
| 14:45 |
2,987.66 |
2,988.61 |
2,987.66 |
2,988.45 |
0.0K |
| 14:46 |
2,988.94 |
2,989.90 |
2,988.94 |
2,989.90 |
0.0K |
| 14:47 |
2,989.54 |
2,989.54 |
2,988.69 |
2,988.69 |
0.0K |
| 14:48 |
2,988.04 |
2,988.47 |
2,987.73 |
2,988.47 |
0.0K |
| 14:49 |
2,988.96 |
2,989.42 |
2,988.81 |
2,989.42 |
0.0K |
| 14:50 |
2,989.59 |
2,991.17 |
2,989.59 |
2,990.72 |
0.0K |
| 14:51 |
2,990.76 |
2,991.87 |
2,990.76 |
2,991.74 |
0.0K |
| 14:52 |
2,991.40 |
2,992.18 |
2,991.40 |
2,992.18 |
0.0K |
| 14:53 |
2,992.96 |
2,993.34 |
2,992.96 |
2,992.96 |
0.0K |
| 14:54 |
2,993.57 |
2,995.05 |
2,993.57 |
2,994.43 |
0.0K |
| 14:55 |
2,993.32 |
2,993.58 |
2,992.71 |
2,992.71 |
0.0K |
| 14:56 |
2,992.20 |
2,992.81 |
2,991.13 |
2,991.13 |
0.0K |
| 14:57 |
2,990.17 |
2,991.54 |
2,990.17 |
2,991.54 |
0.0K |
| 14:58 |
2,991.94 |
2,992.28 |
2,990.96 |
2,990.96 |
0.0K |
| 14:59 |
2,990.98 |
2,991.95 |
2,990.98 |
2,991.24 |
0.0K |
| 15:00 |
2,991.11 |
2,991.43 |
2,990.35 |
2,991.43 |
0.0K |
| 15:01 |
2,991.46 |
2,991.46 |
2,989.17 |
2,989.17 |
0.0K |
| 15:02 |
2,989.26 |
2,989.26 |
2,986.99 |
2,986.99 |
0.0K |
| 15:03 |
2,985.44 |
2,986.50 |
2,985.44 |
2,986.26 |
0.0K |
| 15:04 |
2,986.44 |
2,988.46 |
2,986.44 |
2,988.31 |
0.0K |
| 15:05 |
2,988.48 |
2,990.75 |
2,988.48 |
2,990.11 |
0.0K |
| 15:06 |
2,989.21 |
2,990.26 |
2,989.21 |
2,990.26 |
0.0K |
| 15:07 |
2,990.90 |
2,990.90 |
2,989.77 |
2,990.56 |
0.0K |
| 15:08 |
2,993.61 |
2,993.69 |
2,993.25 |
2,993.25 |
0.0K |
| 15:09 |
2,992.50 |
2,992.87 |
2,992.13 |
2,992.53 |
0.0K |
| 15:10 |
2,992.16 |
2,992.18 |
2,990.32 |
2,990.91 |
0.0K |
| 15:11 |
2,991.09 |
2,991.29 |
2,989.57 |
2,989.57 |
0.0K |
| 15:12 |
2,989.32 |
2,990.16 |
2,989.32 |
2,989.39 |
0.0K |
| 15:13 |
2,989.62 |
2,989.62 |
2,987.95 |
2,989.33 |
0.0K |
| 15:14 |
2,989.39 |
2,989.39 |
2,987.03 |
2,987.03 |
0.0K |
| 15:15 |
2,987.03 |
2,987.03 |
2,985.03 |
2,985.62 |
0.0K |
| 15:16 |
2,985.15 |
2,985.15 |
2,982.95 |
2,982.95 |
0.0K |
| 15:17 |
2,983.35 |
2,984.45 |
2,983.35 |
2,984.38 |
0.0K |
| 15:18 |
2,985.16 |
2,985.16 |
2,984.45 |
2,984.45 |
0.0K |
| 15:19 |
2,984.51 |
2,984.70 |
2,984.33 |
2,984.44 |
0.0K |
| 15:20 |
2,984.69 |
2,986.58 |
2,984.69 |
2,986.58 |
0.0K |
| 15:21 |
2,987.31 |
2,987.31 |
2,986.50 |
2,986.76 |
0.0K |
| 15:22 |
2,987.40 |
2,988.65 |
2,987.40 |
2,987.69 |
0.0K |
| 15:23 |
2,986.86 |
2,987.86 |
2,986.29 |
2,986.77 |
0.0K |
| 15:24 |
2,985.91 |
2,985.91 |
2,983.06 |
2,983.06 |
0.0K |
| 15:25 |
2,982.08 |
2,983.08 |
2,982.08 |
2,983.08 |
0.0K |
| 15:26 |
2,983.45 |
2,984.60 |
2,983.41 |
2,984.60 |
0.0K |
| 15:27 |
2,984.73 |
2,985.95 |
2,984.73 |
2,985.95 |
0.0K |
| 15:28 |
2,985.51 |
2,986.07 |
2,985.51 |
2,986.07 |
0.0K |
| 15:29 |
2,985.98 |
2,985.98 |
2,984.96 |
2,984.96 |
0.0K |
| 15:30 |
2,984.69 |
2,984.84 |
2,984.69 |
2,984.82 |
0.0K |
| 15:31 |
2,984.14 |
2,985.15 |
2,984.11 |
2,985.15 |
0.0K |
| 15:32 |
2,985.00 |
2,985.67 |
2,984.30 |
2,985.67 |
0.0K |
| 15:33 |
2,985.85 |
2,985.85 |
2,984.22 |
2,985.59 |
0.0K |
| 15:34 |
2,985.08 |
2,985.83 |
2,985.04 |
2,985.04 |
0.0K |
| 15:35 |
2,983.60 |
2,985.98 |
2,983.60 |
2,985.98 |
0.0K |
| 15:36 |
2,986.22 |
2,986.43 |
2,984.38 |
2,984.38 |
0.0K |
| 15:37 |
2,985.43 |
2,986.06 |
2,984.53 |
2,984.53 |
0.0K |
| 15:38 |
2,984.87 |
2,984.87 |
2,984.35 |
2,984.73 |
0.0K |
| 15:39 |
2,984.76 |
2,984.76 |
2,983.03 |
2,983.03 |
0.0K |
| 15:40 |
2,982.77 |
2,982.77 |
2,981.65 |
2,981.65 |
0.0K |
| 15:41 |
2,981.95 |
2,981.95 |
2,980.17 |
2,980.77 |
0.0K |
| 15:42 |
2,981.13 |
2,982.69 |
2,981.13 |
2,982.32 |
0.0K |
| 15:43 |
2,983.34 |
2,983.34 |
2,982.35 |
2,982.49 |
0.0K |
| 15:44 |
2,981.72 |
2,983.77 |
2,981.72 |
2,983.77 |
0.0K |
| 15:45 |
2,984.12 |
2,984.63 |
2,983.48 |
2,983.48 |
0.0K |
| 15:46 |
2,982.48 |
2,983.05 |
2,981.96 |
2,982.09 |
0.0K |
| 15:47 |
2,982.60 |
2,982.79 |
2,982.57 |
2,982.79 |
0.0K |
| 15:48 |
2,983.22 |
2,983.74 |
2,983.22 |
2,983.74 |
0.0K |
| 15:49 |
2,984.23 |
2,985.70 |
2,984.23 |
2,985.70 |
0.0K |
| 15:50 |
2,985.87 |
2,985.87 |
2,981.99 |
2,982.22 |
0.0K |
| 15:51 |
2,981.70 |
2,981.70 |
2,978.79 |
2,978.79 |
0.0K |
| 15:52 |
2,979.02 |
2,979.02 |
2,977.82 |
2,977.82 |
0.0K |
| 15:53 |
2,978.13 |
2,978.64 |
2,976.88 |
2,976.88 |
0.0K |
| 15:54 |
2,977.34 |
2,979.49 |
2,977.34 |
2,979.49 |
0.0K |
| 15:55 |
2,979.22 |
2,979.22 |
2,976.98 |
2,976.98 |
0.0K |
| 15:56 |
2,976.45 |
2,976.45 |
2,974.68 |
2,974.68 |
0.0K |
| 15:57 |
2,974.96 |
2,976.16 |
2,974.96 |
2,975.35 |
0.0K |
| 15:58 |
2,975.65 |
2,975.73 |
2,975.25 |
2,975.25 |
0.0K |
| 15:59 |
2,975.12 |
2,975.12 |
2,972.53 |
2,972.53 |
0.0K |
| 16:00 |
2,973.00 |
2,973.14 |
2,973.00 |
2,973.02 |
0.0K |
| 16:01 |
2,973.03 |
2,973.08 |
2,973.03 |
2,973.08 |
0.0K |
| 16:02 |
2,972.90 |
2,972.90 |
2,972.89 |
2,972.89 |
0.0K |
| 16:03 |
2,972.89 |
2,972.98 |
2,972.89 |
2,972.97 |
0.0K |
| 16:04 |
2,972.99 |
2,972.99 |
2,972.97 |
2,972.97 |
0.0K |
| 16:05 |
2,972.97 |
2,973.00 |
2,972.96 |
2,972.98 |
0.0K |
| 16:06 |
2,973.01 |
2,973.01 |
2,972.95 |
2,972.95 |
0.0K |
| 16:07 |
2,972.98 |
2,972.98 |
2,972.97 |
2,972.97 |
0.0K |
| 16:08 |
2,972.96 |
2,973.01 |
2,972.93 |
2,973.01 |
0.0K |
| 16:09 |
2,972.99 |
2,972.99 |
2,972.97 |
2,972.97 |
0.0K |
| 16:10 |
2,972.96 |
2,973.00 |
2,972.96 |
2,972.97 |
0.0K |
| 16:11 |
2,972.99 |
2,972.99 |
2,972.97 |
2,972.97 |
0.0K |
| 16:12 |
2,972.96 |
2,972.96 |
2,972.96 |
2,972.96 |
0.0K |
| 16:13 |
2,972.96 |
2,972.96 |
2,972.95 |
2,972.95 |
0.0K |
| 16:14 |
2,972.97 |
2,973.04 |
2,972.96 |
2,973.04 |
0.0K |
| 16:15 |
2,973.05 |
2,973.05 |
2,973.05 |
2,973.05 |
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
|