| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,954.97 |
2,954.97 |
2,953.75 |
2,953.75 |
0.0K |
| 09:32 |
2,952.90 |
2,953.77 |
2,952.20 |
2,952.20 |
0.0K |
| 09:33 |
2,951.16 |
2,951.19 |
2,950.50 |
2,950.50 |
0.0K |
| 09:34 |
2,950.92 |
2,950.92 |
2,949.16 |
2,949.16 |
0.0K |
| 09:35 |
2,949.42 |
2,953.47 |
2,949.42 |
2,953.47 |
0.0K |
| 09:36 |
2,953.50 |
2,956.31 |
2,953.50 |
2,956.31 |
0.0K |
| 09:37 |
2,956.54 |
2,956.54 |
2,955.81 |
2,956.03 |
0.0K |
| 09:38 |
2,957.22 |
2,957.22 |
2,956.57 |
2,956.85 |
0.0K |
| 09:39 |
2,955.53 |
2,956.20 |
2,955.37 |
2,955.37 |
0.0K |
| 09:40 |
2,956.53 |
2,956.53 |
2,955.48 |
2,955.83 |
0.0K |
| 09:41 |
2,954.17 |
2,955.52 |
2,954.17 |
2,954.38 |
0.0K |
| 09:42 |
2,954.28 |
2,955.92 |
2,953.70 |
2,955.92 |
0.0K |
| 09:43 |
2,955.84 |
2,959.12 |
2,955.84 |
2,959.12 |
0.0K |
| 09:44 |
2,959.14 |
2,959.30 |
2,958.46 |
2,959.30 |
0.0K |
| 09:45 |
2,958.65 |
2,958.65 |
2,957.38 |
2,957.38 |
0.0K |
| 09:46 |
2,957.65 |
2,957.65 |
2,956.77 |
2,956.77 |
0.0K |
| 09:47 |
2,956.76 |
2,956.76 |
2,955.35 |
2,955.35 |
0.0K |
| 09:48 |
2,955.62 |
2,958.48 |
2,955.62 |
2,958.48 |
0.0K |
| 09:49 |
2,958.07 |
2,958.07 |
2,956.13 |
2,956.13 |
0.0K |
| 09:50 |
2,955.75 |
2,956.02 |
2,955.57 |
2,955.99 |
0.0K |
| 09:51 |
2,956.01 |
2,957.95 |
2,956.01 |
2,957.92 |
0.0K |
| 09:52 |
2,958.04 |
2,958.04 |
2,957.54 |
2,957.55 |
0.0K |
| 09:53 |
2,957.59 |
2,957.59 |
2,957.04 |
2,957.58 |
0.0K |
| 09:54 |
2,957.99 |
2,957.99 |
2,956.95 |
2,957.38 |
0.0K |
| 09:55 |
2,957.57 |
2,957.57 |
2,955.27 |
2,955.27 |
0.0K |
| 09:56 |
2,955.55 |
2,955.79 |
2,955.55 |
2,955.64 |
0.0K |
| 09:57 |
2,955.53 |
2,956.18 |
2,955.27 |
2,955.27 |
0.0K |
| 09:58 |
2,955.15 |
2,956.01 |
2,955.15 |
2,956.01 |
0.0K |
| 09:59 |
2,956.43 |
2,958.03 |
2,956.43 |
2,958.03 |
0.0K |
| 10:00 |
2,958.80 |
2,960.30 |
2,958.78 |
2,960.30 |
0.0K |
| 10:01 |
2,960.78 |
2,960.78 |
2,960.25 |
2,960.25 |
0.0K |
| 10:02 |
2,960.37 |
2,961.86 |
2,960.37 |
2,961.16 |
0.0K |
| 10:03 |
2,961.14 |
2,961.14 |
2,957.97 |
2,957.97 |
0.0K |
| 10:04 |
2,957.25 |
2,958.98 |
2,956.86 |
2,958.98 |
0.0K |
| 10:05 |
2,959.49 |
2,959.49 |
2,957.50 |
2,957.50 |
0.0K |
| 10:06 |
2,957.59 |
2,959.50 |
2,957.59 |
2,959.50 |
0.0K |
| 10:07 |
2,960.01 |
2,961.42 |
2,960.01 |
2,961.42 |
0.0K |
| 10:08 |
2,961.40 |
2,961.40 |
2,960.67 |
2,961.08 |
0.0K |
| 10:09 |
2,960.83 |
2,961.12 |
2,960.83 |
2,960.89 |
0.0K |
| 10:10 |
2,961.05 |
2,961.64 |
2,961.05 |
2,961.64 |
0.0K |
| 10:11 |
2,962.56 |
2,962.98 |
2,961.45 |
2,961.45 |
0.0K |
| 10:12 |
2,961.44 |
2,961.44 |
2,960.89 |
2,960.89 |
0.0K |
| 10:13 |
2,961.04 |
2,962.14 |
2,960.71 |
2,962.14 |
0.0K |
| 10:14 |
2,962.75 |
2,963.81 |
2,962.75 |
2,963.81 |
0.0K |
| 10:15 |
2,963.99 |
2,964.11 |
2,963.06 |
2,963.06 |
0.0K |
| 10:16 |
2,962.62 |
2,962.62 |
2,959.79 |
2,959.79 |
0.0K |
| 10:17 |
2,960.20 |
2,960.27 |
2,959.76 |
2,960.27 |
0.0K |
| 10:18 |
2,961.07 |
2,961.42 |
2,960.73 |
2,960.73 |
0.0K |
| 10:19 |
2,961.31 |
2,961.34 |
2,960.39 |
2,960.39 |
0.0K |
| 10:20 |
2,959.92 |
2,959.92 |
2,959.21 |
2,959.91 |
0.0K |
| 10:21 |
2,959.49 |
2,960.41 |
2,959.49 |
2,960.41 |
0.0K |
| 10:22 |
2,960.44 |
2,961.87 |
2,960.44 |
2,961.87 |
0.0K |
| 10:23 |
2,962.20 |
2,963.41 |
2,962.20 |
2,963.15 |
0.0K |
| 10:24 |
2,963.82 |
2,964.83 |
2,963.82 |
2,964.76 |
0.0K |
| 10:25 |
2,965.14 |
2,965.76 |
2,964.97 |
2,965.76 |
0.0K |
| 10:26 |
2,965.59 |
2,965.95 |
2,965.59 |
2,965.95 |
0.0K |
| 10:27 |
2,966.12 |
2,966.12 |
2,965.46 |
2,966.04 |
0.0K |
| 10:28 |
2,966.13 |
2,966.20 |
2,966.03 |
2,966.20 |
0.0K |
| 10:29 |
2,966.79 |
2,967.43 |
2,966.79 |
2,967.43 |
0.0K |
| 10:30 |
2,967.37 |
2,967.37 |
2,966.22 |
2,966.74 |
0.0K |
| 10:31 |
2,967.34 |
2,968.25 |
2,967.34 |
2,968.25 |
0.0K |
| 10:32 |
2,967.97 |
2,967.97 |
2,967.38 |
2,967.67 |
0.0K |
| 10:33 |
2,967.55 |
2,967.55 |
2,966.61 |
2,966.91 |
0.0K |
| 10:34 |
2,967.17 |
2,967.23 |
2,966.61 |
2,967.23 |
0.0K |
| 10:35 |
2,967.26 |
2,967.26 |
2,965.53 |
2,965.53 |
0.0K |
| 10:36 |
2,965.67 |
2,966.32 |
2,965.13 |
2,965.13 |
0.0K |
| 10:37 |
2,964.31 |
2,964.64 |
2,964.04 |
2,964.31 |
0.0K |
| 10:38 |
2,964.74 |
2,965.65 |
2,964.74 |
2,965.43 |
0.0K |
| 10:39 |
2,964.87 |
2,965.72 |
2,964.87 |
2,965.01 |
0.0K |
| 10:40 |
2,965.07 |
2,965.48 |
2,965.07 |
2,965.48 |
0.0K |
| 10:41 |
2,965.46 |
2,965.46 |
2,965.06 |
2,965.06 |
0.0K |
| 10:42 |
2,964.39 |
2,964.39 |
2,963.87 |
2,964.16 |
0.0K |
| 10:43 |
2,964.33 |
2,964.33 |
2,963.58 |
2,964.03 |
0.0K |
| 10:44 |
2,963.36 |
2,964.53 |
2,963.36 |
2,964.49 |
0.0K |
| 10:45 |
2,964.26 |
2,965.12 |
2,964.26 |
2,964.64 |
0.0K |
| 10:46 |
2,965.14 |
2,965.90 |
2,965.03 |
2,965.90 |
0.0K |
| 10:47 |
2,966.54 |
2,966.54 |
2,964.91 |
2,964.91 |
0.0K |
| 10:48 |
2,964.14 |
2,964.81 |
2,964.14 |
2,964.65 |
0.0K |
| 10:49 |
2,964.37 |
2,964.37 |
2,963.93 |
2,963.93 |
0.0K |
| 10:50 |
2,964.26 |
2,966.02 |
2,964.26 |
2,966.02 |
0.0K |
| 10:51 |
2,966.01 |
2,966.68 |
2,965.90 |
2,966.68 |
0.0K |
| 10:52 |
2,966.46 |
2,967.05 |
2,966.46 |
2,966.79 |
0.0K |
| 10:53 |
2,966.32 |
2,966.46 |
2,966.29 |
2,966.29 |
0.0K |
| 10:54 |
2,967.05 |
2,967.76 |
2,967.02 |
2,967.18 |
0.0K |
| 10:55 |
2,966.91 |
2,966.98 |
2,966.50 |
2,966.98 |
0.0K |
| 10:56 |
2,967.43 |
2,967.72 |
2,967.43 |
2,967.67 |
0.0K |
| 10:57 |
2,967.38 |
2,967.70 |
2,967.23 |
2,967.67 |
0.0K |
| 10:58 |
2,967.66 |
2,968.19 |
2,967.66 |
2,968.19 |
0.0K |
| 10:59 |
2,968.41 |
2,968.41 |
2,968.29 |
2,968.35 |
0.0K |
| 11:00 |
2,968.47 |
2,968.47 |
2,967.70 |
2,967.70 |
0.0K |
| 11:01 |
2,967.45 |
2,968.55 |
2,967.15 |
2,968.55 |
0.0K |
| 11:02 |
2,968.96 |
2,968.96 |
2,968.70 |
2,968.80 |
0.0K |
| 11:03 |
2,968.95 |
2,968.95 |
2,968.47 |
2,968.57 |
0.0K |
| 11:04 |
2,968.06 |
2,968.06 |
2,967.77 |
2,967.93 |
0.0K |
| 11:05 |
2,967.96 |
2,968.72 |
2,967.93 |
2,968.72 |
0.0K |
| 11:06 |
2,968.99 |
2,968.99 |
2,968.43 |
2,968.61 |
0.0K |
| 11:07 |
2,968.22 |
2,968.61 |
2,967.92 |
2,967.92 |
0.0K |
| 11:08 |
2,968.29 |
2,968.29 |
2,966.65 |
2,966.65 |
0.0K |
| 11:09 |
2,967.06 |
2,967.15 |
2,966.66 |
2,967.15 |
0.0K |
| 11:10 |
2,967.28 |
2,967.34 |
2,967.08 |
2,967.08 |
0.0K |
| 11:11 |
2,967.37 |
2,967.47 |
2,966.29 |
2,966.29 |
0.0K |
| 11:12 |
2,965.57 |
2,965.59 |
2,964.58 |
2,964.58 |
0.0K |
| 11:13 |
2,964.27 |
2,964.55 |
2,964.03 |
2,964.55 |
0.0K |
| 11:14 |
2,964.55 |
2,964.55 |
2,964.31 |
2,964.31 |
0.0K |
| 11:15 |
2,964.28 |
2,964.28 |
2,962.64 |
2,962.64 |
0.0K |
| 11:16 |
2,962.51 |
2,962.51 |
2,960.38 |
2,960.38 |
0.0K |
| 11:17 |
2,960.05 |
2,961.41 |
2,960.05 |
2,961.41 |
0.0K |
| 11:18 |
2,961.84 |
2,962.88 |
2,961.84 |
2,962.88 |
0.0K |
| 11:19 |
2,962.64 |
2,962.96 |
2,962.64 |
2,962.96 |
0.0K |
| 11:20 |
2,962.60 |
2,963.38 |
2,962.60 |
2,963.38 |
0.0K |
| 11:21 |
2,963.95 |
2,964.67 |
2,963.75 |
2,964.67 |
0.0K |
| 11:22 |
2,964.55 |
2,964.55 |
2,962.85 |
2,962.85 |
0.0K |
| 11:23 |
2,963.10 |
2,963.21 |
2,963.00 |
2,963.21 |
0.0K |
| 11:24 |
2,962.97 |
2,962.99 |
2,962.34 |
2,962.34 |
0.0K |
| 11:25 |
2,962.03 |
2,962.30 |
2,962.03 |
2,962.03 |
0.0K |
| 11:26 |
2,961.89 |
2,961.89 |
2,960.86 |
2,960.86 |
0.0K |
| 11:27 |
2,960.35 |
2,960.78 |
2,960.35 |
2,960.66 |
0.0K |
| 11:28 |
2,960.56 |
2,960.56 |
2,959.72 |
2,959.72 |
0.0K |
| 11:29 |
2,959.25 |
2,959.25 |
2,958.96 |
2,958.96 |
0.0K |
| 11:30 |
2,959.00 |
2,959.00 |
2,958.27 |
2,958.27 |
0.0K |
| 11:31 |
2,958.93 |
2,959.42 |
2,958.93 |
2,959.42 |
0.0K |
| 11:32 |
2,960.20 |
2,961.54 |
2,960.20 |
2,961.54 |
0.0K |
| 11:33 |
2,961.57 |
2,961.97 |
2,961.57 |
2,961.66 |
0.0K |
| 11:34 |
2,961.71 |
2,962.41 |
2,961.71 |
2,962.41 |
0.0K |
| 11:35 |
2,962.67 |
2,962.82 |
2,962.33 |
2,962.82 |
0.0K |
| 11:36 |
2,962.98 |
2,964.08 |
2,962.98 |
2,964.01 |
0.0K |
| 11:37 |
2,963.72 |
2,964.57 |
2,963.72 |
2,964.57 |
0.0K |
| 11:38 |
2,964.16 |
2,964.72 |
2,964.08 |
2,964.08 |
0.0K |
| 11:39 |
2,964.23 |
2,964.25 |
2,964.05 |
2,964.05 |
0.0K |
| 11:40 |
2,964.00 |
2,965.64 |
2,963.94 |
2,965.64 |
0.0K |
| 11:41 |
2,965.80 |
2,965.80 |
2,965.36 |
2,965.45 |
0.0K |
| 11:42 |
2,965.44 |
2,965.50 |
2,965.24 |
2,965.50 |
0.0K |
| 11:43 |
2,965.53 |
2,965.64 |
2,965.33 |
2,965.33 |
0.0K |
| 11:44 |
2,965.18 |
2,965.28 |
2,964.89 |
2,965.28 |
0.0K |
| 11:45 |
2,965.16 |
2,965.16 |
2,964.98 |
2,964.98 |
0.0K |
| 11:46 |
2,964.61 |
2,964.83 |
2,964.43 |
2,964.43 |
0.0K |
| 11:47 |
2,964.80 |
2,965.06 |
2,964.80 |
2,965.06 |
0.0K |
| 11:48 |
2,965.90 |
2,966.15 |
2,965.90 |
2,966.15 |
0.0K |
| 11:49 |
2,966.38 |
2,966.38 |
2,966.00 |
2,966.00 |
0.0K |
| 11:50 |
2,966.03 |
2,966.16 |
2,965.66 |
2,965.66 |
0.0K |
| 11:51 |
2,965.27 |
2,965.27 |
2,964.03 |
2,964.03 |
0.0K |
| 11:52 |
2,964.29 |
2,965.18 |
2,964.29 |
2,965.18 |
0.0K |
| 11:53 |
2,965.78 |
2,965.78 |
2,965.06 |
2,965.06 |
0.0K |
| 11:54 |
2,964.73 |
2,965.52 |
2,964.73 |
2,965.52 |
0.0K |
| 11:55 |
2,965.65 |
2,965.65 |
2,965.19 |
2,965.19 |
0.0K |
| 11:56 |
2,964.86 |
2,964.86 |
2,964.46 |
2,964.47 |
0.0K |
| 11:57 |
2,964.28 |
2,964.28 |
2,963.14 |
2,963.53 |
0.0K |
| 11:58 |
2,963.89 |
2,963.99 |
2,963.84 |
2,963.99 |
0.0K |
| 11:59 |
2,964.16 |
2,964.57 |
2,963.23 |
2,963.23 |
0.0K |
| 12:00 |
2,963.46 |
2,963.57 |
2,962.93 |
2,962.96 |
0.0K |
| 12:01 |
2,963.36 |
2,963.73 |
2,963.25 |
2,963.73 |
0.0K |
| 12:02 |
2,963.28 |
2,963.28 |
2,962.73 |
2,962.75 |
0.0K |
| 12:03 |
2,962.24 |
2,962.38 |
2,962.15 |
2,962.26 |
0.0K |
| 12:04 |
2,961.72 |
2,961.72 |
2,961.66 |
2,961.66 |
0.0K |
| 12:05 |
2,961.42 |
2,961.49 |
2,960.88 |
2,960.88 |
0.0K |
| 12:06 |
2,961.32 |
2,961.44 |
2,961.19 |
2,961.19 |
0.0K |
| 12:07 |
2,961.41 |
2,962.22 |
2,961.41 |
2,962.22 |
0.0K |
| 12:08 |
2,962.63 |
2,962.63 |
2,961.54 |
2,961.54 |
0.0K |
| 12:09 |
2,961.36 |
2,961.49 |
2,961.02 |
2,961.49 |
0.0K |
| 12:10 |
2,961.75 |
2,962.42 |
2,961.75 |
2,962.31 |
0.0K |
| 12:11 |
2,962.62 |
2,962.92 |
2,962.62 |
2,962.75 |
0.0K |
| 12:12 |
2,962.66 |
2,963.71 |
2,962.66 |
2,963.71 |
0.0K |
| 12:13 |
2,964.14 |
2,964.24 |
2,964.03 |
2,964.03 |
0.0K |
| 12:14 |
2,964.03 |
2,964.14 |
2,963.76 |
2,964.14 |
0.0K |
| 12:15 |
2,964.35 |
2,964.35 |
2,963.89 |
2,963.99 |
0.0K |
| 12:16 |
2,963.85 |
2,964.28 |
2,963.55 |
2,964.28 |
0.0K |
| 12:17 |
2,964.44 |
2,965.25 |
2,964.44 |
2,965.25 |
0.0K |
| 12:18 |
2,965.10 |
2,965.51 |
2,965.10 |
2,965.20 |
0.0K |
| 12:19 |
2,965.29 |
2,966.05 |
2,965.29 |
2,965.95 |
0.0K |
| 12:20 |
2,966.10 |
2,966.21 |
2,965.87 |
2,966.08 |
0.0K |
| 12:21 |
2,965.94 |
2,965.94 |
2,965.44 |
2,965.93 |
0.0K |
| 12:22 |
2,965.78 |
2,966.00 |
2,965.25 |
2,965.25 |
0.0K |
| 12:23 |
2,965.32 |
2,965.32 |
2,962.43 |
2,962.43 |
0.0K |
| 12:24 |
2,961.75 |
2,961.91 |
2,960.88 |
2,961.74 |
0.0K |
| 12:25 |
2,962.01 |
2,962.90 |
2,961.97 |
2,962.60 |
0.0K |
| 12:26 |
2,962.42 |
2,962.67 |
2,962.42 |
2,962.51 |
0.0K |
| 12:27 |
2,962.77 |
2,962.77 |
2,962.34 |
2,962.34 |
0.0K |
| 12:28 |
2,962.06 |
2,963.13 |
2,962.06 |
2,962.86 |
0.0K |
| 12:29 |
2,962.77 |
2,962.77 |
2,962.13 |
2,962.33 |
0.0K |
| 12:30 |
2,962.29 |
2,962.29 |
2,961.79 |
2,961.79 |
0.0K |
| 12:31 |
2,961.30 |
2,961.30 |
2,960.83 |
2,960.83 |
0.0K |
| 12:32 |
2,961.28 |
2,961.80 |
2,961.28 |
2,961.77 |
0.0K |
| 12:33 |
2,961.67 |
2,961.67 |
2,961.37 |
2,961.52 |
0.0K |
| 12:34 |
2,961.50 |
2,961.50 |
2,960.64 |
2,960.64 |
0.0K |
| 12:35 |
2,961.10 |
2,961.29 |
2,961.01 |
2,961.01 |
0.0K |
| 12:36 |
2,960.59 |
2,961.04 |
2,960.27 |
2,960.27 |
0.0K |
| 12:37 |
2,960.25 |
2,960.88 |
2,960.03 |
2,960.88 |
0.0K |
| 12:38 |
2,961.09 |
2,961.57 |
2,961.09 |
2,961.19 |
0.0K |
| 12:39 |
2,961.30 |
2,961.30 |
2,961.05 |
2,961.16 |
0.0K |
| 12:40 |
2,961.24 |
2,961.29 |
2,961.13 |
2,961.29 |
0.0K |
| 12:41 |
2,960.86 |
2,960.88 |
2,960.34 |
2,960.88 |
0.0K |
| 12:42 |
2,960.75 |
2,960.75 |
2,959.38 |
2,959.38 |
0.0K |
| 12:43 |
2,958.48 |
2,958.48 |
2,957.42 |
2,957.54 |
0.0K |
| 12:44 |
2,956.71 |
2,956.71 |
2,955.56 |
2,955.72 |
0.0K |
| 12:45 |
2,955.69 |
2,957.30 |
2,955.69 |
2,957.14 |
0.0K |
| 12:46 |
2,957.06 |
2,957.06 |
2,955.41 |
2,955.41 |
0.0K |
| 12:47 |
2,954.88 |
2,954.92 |
2,954.72 |
2,954.82 |
0.0K |
| 12:48 |
2,955.22 |
2,955.74 |
2,954.89 |
2,954.89 |
0.0K |
| 12:49 |
2,954.39 |
2,954.39 |
2,953.77 |
2,953.91 |
0.0K |
| 12:50 |
2,953.52 |
2,953.52 |
2,952.37 |
2,952.37 |
0.0K |
| 12:51 |
2,952.61 |
2,954.57 |
2,952.61 |
2,954.57 |
0.0K |
| 12:52 |
2,954.12 |
2,954.62 |
2,954.02 |
2,954.62 |
0.0K |
| 12:53 |
2,955.13 |
2,956.33 |
2,955.13 |
2,956.33 |
0.0K |
| 12:54 |
2,956.76 |
2,956.76 |
2,955.81 |
2,955.81 |
0.0K |
| 12:55 |
2,955.70 |
2,955.70 |
2,954.88 |
2,954.88 |
0.0K |
| 12:56 |
2,954.66 |
2,954.66 |
2,954.04 |
2,954.09 |
0.0K |
| 12:57 |
2,953.73 |
2,953.73 |
2,953.43 |
2,953.68 |
0.0K |
| 12:58 |
2,953.19 |
2,953.19 |
2,951.80 |
2,951.91 |
0.0K |
| 12:59 |
2,952.22 |
2,952.60 |
2,951.57 |
2,951.57 |
0.0K |
| 13:00 |
2,951.00 |
2,952.95 |
2,951.00 |
2,952.95 |
0.0K |
| 13:01 |
2,953.07 |
2,953.07 |
2,952.54 |
2,952.65 |
0.0K |
| 13:02 |
2,952.95 |
2,953.91 |
2,952.93 |
2,953.55 |
0.0K |
| 13:03 |
2,953.29 |
2,953.29 |
2,952.81 |
2,952.91 |
0.0K |
| 13:04 |
2,952.49 |
2,952.49 |
2,952.25 |
2,952.43 |
0.0K |
| 13:05 |
2,952.41 |
2,952.86 |
2,952.41 |
2,952.73 |
0.0K |
| 13:06 |
2,952.55 |
2,952.73 |
2,952.27 |
2,952.27 |
0.0K |
| 13:07 |
2,952.36 |
2,952.36 |
2,951.44 |
2,951.44 |
0.0K |
| 13:08 |
2,952.04 |
2,952.04 |
2,951.63 |
2,951.68 |
0.0K |
| 13:09 |
2,952.02 |
2,952.02 |
2,951.83 |
2,952.00 |
0.0K |
| 13:10 |
2,951.72 |
2,951.72 |
2,951.04 |
2,951.06 |
0.0K |
| 13:11 |
2,951.62 |
2,951.62 |
2,950.69 |
2,950.69 |
0.0K |
| 13:12 |
2,951.06 |
2,951.89 |
2,951.06 |
2,951.62 |
0.0K |
| 13:13 |
2,951.94 |
2,951.94 |
2,951.54 |
2,951.57 |
0.0K |
| 13:14 |
2,951.43 |
2,951.65 |
2,951.13 |
2,951.65 |
0.0K |
| 13:15 |
2,952.11 |
2,952.95 |
2,952.11 |
2,952.95 |
0.0K |
| 13:16 |
2,953.08 |
2,953.73 |
2,948.75 |
2,948.75 |
0.0K |
| 13:17 |
2,948.83 |
2,950.17 |
2,948.83 |
2,950.17 |
0.0K |
| 13:18 |
2,950.18 |
2,950.18 |
2,949.81 |
2,949.95 |
0.0K |
| 13:19 |
2,949.47 |
2,949.47 |
2,947.68 |
2,947.68 |
0.0K |
| 13:20 |
2,947.61 |
2,948.33 |
2,947.61 |
2,948.07 |
0.0K |
| 13:21 |
2,947.68 |
2,948.72 |
2,947.43 |
2,947.43 |
0.0K |
| 13:22 |
2,947.28 |
2,948.33 |
2,947.28 |
2,948.33 |
0.0K |
| 13:23 |
2,948.27 |
2,948.69 |
2,948.13 |
2,948.13 |
0.0K |
| 13:24 |
2,947.51 |
2,947.69 |
2,947.51 |
2,947.56 |
0.0K |
| 13:25 |
2,947.46 |
2,948.37 |
2,947.46 |
2,948.37 |
0.0K |
| 13:26 |
2,948.82 |
2,949.36 |
2,948.82 |
2,949.06 |
0.0K |
| 13:27 |
2,949.88 |
2,952.43 |
2,949.88 |
2,952.43 |
0.0K |
| 13:28 |
2,952.39 |
2,952.39 |
2,951.76 |
2,951.78 |
0.0K |
| 13:29 |
2,951.47 |
2,954.42 |
2,951.47 |
2,954.41 |
0.0K |
| 13:30 |
2,954.75 |
2,956.00 |
2,953.67 |
2,956.00 |
0.0K |
| 13:31 |
2,955.58 |
2,955.62 |
2,955.42 |
2,955.42 |
0.0K |
| 13:32 |
2,955.56 |
2,955.56 |
2,954.58 |
2,954.58 |
0.0K |
| 13:33 |
2,954.52 |
2,954.52 |
2,953.98 |
2,953.98 |
0.0K |
| 13:34 |
2,954.09 |
2,956.29 |
2,954.09 |
2,956.29 |
0.0K |
| 13:35 |
2,956.63 |
2,957.09 |
2,956.63 |
2,957.09 |
0.0K |
| 13:36 |
2,956.82 |
2,957.38 |
2,956.75 |
2,957.38 |
0.0K |
| 13:37 |
2,957.57 |
2,958.24 |
2,957.57 |
2,958.24 |
0.0K |
| 13:38 |
2,958.49 |
2,958.49 |
2,957.92 |
2,958.19 |
0.0K |
| 13:39 |
2,957.94 |
2,958.60 |
2,957.94 |
2,958.60 |
0.0K |
| 13:40 |
2,958.62 |
2,960.11 |
2,958.62 |
2,959.67 |
0.0K |
| 13:41 |
2,958.42 |
2,958.42 |
2,957.72 |
2,957.72 |
0.0K |
| 13:42 |
2,957.86 |
2,957.86 |
2,956.92 |
2,956.92 |
0.0K |
| 13:43 |
2,956.97 |
2,957.29 |
2,956.80 |
2,957.02 |
0.0K |
| 13:44 |
2,956.72 |
2,958.55 |
2,956.72 |
2,958.55 |
0.0K |
| 13:45 |
2,958.89 |
2,959.11 |
2,958.65 |
2,959.11 |
0.0K |
| 13:46 |
2,958.69 |
2,958.69 |
2,958.04 |
2,958.04 |
0.0K |
| 13:47 |
2,958.66 |
2,958.66 |
2,958.04 |
2,958.04 |
0.0K |
| 13:48 |
2,958.13 |
2,958.45 |
2,957.54 |
2,957.54 |
0.0K |
| 13:49 |
2,957.43 |
2,957.95 |
2,957.43 |
2,957.91 |
0.0K |
| 13:50 |
2,958.10 |
2,958.10 |
2,957.60 |
2,957.67 |
0.0K |
| 13:51 |
2,958.03 |
2,958.31 |
2,957.86 |
2,958.31 |
0.0K |
| 13:52 |
2,958.21 |
2,959.37 |
2,958.21 |
2,959.34 |
0.0K |
| 13:53 |
2,959.21 |
2,959.35 |
2,958.56 |
2,958.56 |
0.0K |
| 13:54 |
2,958.34 |
2,958.67 |
2,957.88 |
2,957.88 |
0.0K |
| 13:55 |
2,957.72 |
2,957.72 |
2,956.26 |
2,956.26 |
0.0K |
| 13:56 |
2,955.88 |
2,956.16 |
2,954.36 |
2,954.36 |
0.0K |
| 13:57 |
2,953.71 |
2,954.00 |
2,953.54 |
2,953.54 |
0.0K |
| 13:58 |
2,953.19 |
2,953.19 |
2,952.00 |
2,952.00 |
0.0K |
| 13:59 |
2,951.64 |
2,951.94 |
2,950.95 |
2,950.95 |
0.0K |
| 14:00 |
2,951.00 |
2,952.41 |
2,951.00 |
2,952.41 |
0.0K |
| 14:01 |
2,953.26 |
2,954.73 |
2,953.26 |
2,954.73 |
0.0K |
| 14:02 |
2,954.33 |
2,954.33 |
2,953.74 |
2,954.15 |
0.0K |
| 14:03 |
2,954.54 |
2,954.54 |
2,953.54 |
2,953.54 |
0.0K |
| 14:04 |
2,952.82 |
2,953.20 |
2,952.81 |
2,952.81 |
0.0K |
| 14:05 |
2,952.93 |
2,953.61 |
2,952.93 |
2,953.61 |
0.0K |
| 14:06 |
2,953.76 |
2,954.81 |
2,953.76 |
2,954.49 |
0.0K |
| 14:07 |
2,954.80 |
2,955.17 |
2,954.80 |
2,954.96 |
0.0K |
| 14:08 |
2,954.72 |
2,954.77 |
2,953.59 |
2,953.59 |
0.0K |
| 14:09 |
2,953.73 |
2,953.77 |
2,953.34 |
2,953.77 |
0.0K |
| 14:10 |
2,953.84 |
2,953.86 |
2,952.81 |
2,952.81 |
0.0K |
| 14:11 |
2,952.71 |
2,953.54 |
2,952.71 |
2,953.54 |
0.0K |
| 14:12 |
2,954.01 |
2,954.13 |
2,953.92 |
2,954.13 |
0.0K |
| 14:13 |
2,953.94 |
2,953.94 |
2,952.89 |
2,952.89 |
0.0K |
| 14:14 |
2,953.08 |
2,953.58 |
2,953.08 |
2,953.43 |
0.0K |
| 14:15 |
2,953.38 |
2,954.38 |
2,953.38 |
2,954.12 |
0.0K |
| 14:16 |
2,954.24 |
2,954.58 |
2,953.90 |
2,953.90 |
0.0K |
| 14:17 |
2,954.27 |
2,954.64 |
2,954.22 |
2,954.64 |
0.0K |
| 14:18 |
2,954.69 |
2,955.46 |
2,954.69 |
2,955.46 |
0.0K |
| 14:19 |
2,956.11 |
2,956.59 |
2,956.02 |
2,956.59 |
0.0K |
| 14:20 |
2,957.49 |
2,957.49 |
2,957.09 |
2,957.34 |
0.0K |
| 14:21 |
2,957.29 |
2,957.29 |
2,956.20 |
2,956.20 |
0.0K |
| 14:22 |
2,955.23 |
2,955.23 |
2,954.27 |
2,954.27 |
0.0K |
| 14:23 |
2,954.27 |
2,956.06 |
2,954.27 |
2,956.06 |
0.0K |
| 14:24 |
2,955.50 |
2,955.71 |
2,955.20 |
2,955.71 |
0.0K |
| 14:25 |
2,955.88 |
2,957.37 |
2,955.88 |
2,957.37 |
0.0K |
| 14:26 |
2,957.27 |
2,957.59 |
2,956.85 |
2,956.85 |
0.0K |
| 14:27 |
2,956.78 |
2,957.58 |
2,956.78 |
2,957.58 |
0.0K |
| 14:28 |
2,957.55 |
2,957.55 |
2,957.41 |
2,957.41 |
0.0K |
| 14:29 |
2,957.36 |
2,957.36 |
2,956.94 |
2,956.94 |
0.0K |
| 14:30 |
2,956.99 |
2,957.38 |
2,956.48 |
2,957.38 |
0.0K |
| 14:31 |
2,958.25 |
2,958.71 |
2,958.25 |
2,958.71 |
0.0K |
| 14:32 |
2,959.45 |
2,959.52 |
2,958.75 |
2,959.52 |
0.0K |
| 14:33 |
2,959.43 |
2,960.23 |
2,959.43 |
2,960.23 |
0.0K |
| 14:34 |
2,960.07 |
2,960.07 |
2,959.27 |
2,959.27 |
0.0K |
| 14:35 |
2,959.30 |
2,959.30 |
2,958.93 |
2,959.27 |
0.0K |
| 14:36 |
2,959.78 |
2,961.19 |
2,959.78 |
2,961.19 |
0.0K |
| 14:37 |
2,960.88 |
2,961.52 |
2,960.64 |
2,961.52 |
0.0K |
| 14:38 |
2,961.44 |
2,962.09 |
2,961.43 |
2,962.09 |
0.0K |
| 14:39 |
2,962.25 |
2,962.86 |
2,962.25 |
2,962.50 |
0.0K |
| 14:40 |
2,962.09 |
2,962.23 |
2,961.67 |
2,961.67 |
0.0K |
| 14:41 |
2,961.80 |
2,962.57 |
2,961.71 |
2,962.57 |
0.0K |
| 14:42 |
2,962.52 |
2,963.23 |
2,962.52 |
2,963.15 |
0.0K |
| 14:43 |
2,962.92 |
2,963.46 |
2,962.92 |
2,963.46 |
0.0K |
| 14:44 |
2,963.90 |
2,963.90 |
2,963.32 |
2,963.32 |
0.0K |
| 14:45 |
2,963.28 |
2,963.28 |
2,963.06 |
2,963.26 |
0.0K |
| 14:46 |
2,963.16 |
2,963.38 |
2,962.95 |
2,963.04 |
0.0K |
| 14:47 |
2,963.13 |
2,963.74 |
2,963.07 |
2,963.07 |
0.0K |
| 14:48 |
2,963.20 |
2,964.70 |
2,963.20 |
2,964.70 |
0.0K |
| 14:49 |
2,964.66 |
2,964.66 |
2,964.41 |
2,964.53 |
0.0K |
| 14:50 |
2,964.50 |
2,965.22 |
2,964.25 |
2,965.22 |
0.0K |
| 14:51 |
2,965.01 |
2,965.42 |
2,964.94 |
2,965.42 |
0.0K |
| 14:52 |
2,965.54 |
2,965.54 |
2,965.09 |
2,965.09 |
0.0K |
| 14:53 |
2,965.00 |
2,965.00 |
2,963.18 |
2,963.18 |
0.0K |
| 14:54 |
2,963.53 |
2,965.14 |
2,963.53 |
2,964.59 |
0.0K |
| 14:55 |
2,964.34 |
2,964.96 |
2,964.34 |
2,964.96 |
0.0K |
| 14:56 |
2,964.98 |
2,964.98 |
2,964.77 |
2,964.88 |
0.0K |
| 14:57 |
2,965.41 |
2,965.62 |
2,965.28 |
2,965.35 |
0.0K |
| 14:58 |
2,964.92 |
2,964.92 |
2,964.04 |
2,964.04 |
0.0K |
| 14:59 |
2,963.84 |
2,965.46 |
2,963.84 |
2,965.46 |
0.0K |
| 15:00 |
2,965.56 |
2,966.12 |
2,965.56 |
2,966.12 |
0.0K |
| 15:01 |
2,966.01 |
2,966.01 |
2,964.87 |
2,965.30 |
0.0K |
| 15:02 |
2,965.49 |
2,966.26 |
2,965.49 |
2,966.26 |
0.0K |
| 15:03 |
2,966.99 |
2,967.35 |
2,966.96 |
2,967.35 |
0.0K |
| 15:04 |
2,966.91 |
2,967.90 |
2,966.66 |
2,967.90 |
0.0K |
| 15:05 |
2,968.00 |
2,968.01 |
2,967.51 |
2,968.01 |
0.0K |
| 15:06 |
2,968.18 |
2,968.20 |
2,968.01 |
2,968.11 |
0.0K |
| 15:07 |
2,968.25 |
2,968.25 |
2,967.72 |
2,967.72 |
0.0K |
| 15:08 |
2,967.29 |
2,968.77 |
2,967.29 |
2,968.77 |
0.0K |
| 15:09 |
2,968.92 |
2,968.92 |
2,968.35 |
2,968.35 |
0.0K |
| 15:10 |
2,968.49 |
2,968.62 |
2,968.10 |
2,968.57 |
0.0K |
| 15:11 |
2,968.58 |
2,968.58 |
2,967.24 |
2,967.29 |
0.0K |
| 15:12 |
2,967.60 |
2,967.60 |
2,966.60 |
2,966.60 |
0.0K |
| 15:13 |
2,966.67 |
2,967.77 |
2,966.67 |
2,967.77 |
0.0K |
| 15:14 |
2,967.70 |
2,967.70 |
2,966.96 |
2,967.03 |
0.0K |
| 15:15 |
2,967.44 |
2,967.95 |
2,967.44 |
2,967.95 |
0.0K |
| 15:16 |
2,967.72 |
2,968.14 |
2,967.45 |
2,967.80 |
0.0K |
| 15:17 |
2,968.05 |
2,968.05 |
2,967.61 |
2,967.63 |
0.0K |
| 15:18 |
2,967.33 |
2,967.33 |
2,966.66 |
2,966.84 |
0.0K |
| 15:19 |
2,967.14 |
2,967.39 |
2,966.74 |
2,966.74 |
0.0K |
| 15:20 |
2,966.45 |
2,966.45 |
2,966.17 |
2,966.42 |
0.0K |
| 15:21 |
2,966.62 |
2,966.62 |
2,964.90 |
2,964.96 |
0.0K |
| 15:22 |
2,964.96 |
2,965.27 |
2,964.78 |
2,964.78 |
0.0K |
| 15:23 |
2,964.55 |
2,965.24 |
2,964.55 |
2,965.24 |
0.0K |
| 15:24 |
2,965.45 |
2,965.46 |
2,964.91 |
2,965.46 |
0.0K |
| 15:25 |
2,965.80 |
2,966.52 |
2,965.80 |
2,966.52 |
0.0K |
| 15:26 |
2,966.92 |
2,967.19 |
2,966.82 |
2,966.82 |
0.0K |
| 15:27 |
2,966.97 |
2,968.36 |
2,966.97 |
2,968.36 |
0.0K |
| 15:28 |
2,968.71 |
2,969.79 |
2,968.71 |
2,969.77 |
0.0K |
| 15:29 |
2,969.57 |
2,970.12 |
2,969.50 |
2,970.03 |
0.0K |
| 15:30 |
2,970.17 |
2,970.17 |
2,968.60 |
2,968.60 |
0.0K |
| 15:31 |
2,968.64 |
2,969.00 |
2,967.92 |
2,969.00 |
0.0K |
| 15:32 |
2,969.03 |
2,969.49 |
2,968.92 |
2,968.92 |
0.0K |
| 15:33 |
2,969.38 |
2,969.79 |
2,969.37 |
2,969.79 |
0.0K |
| 15:34 |
2,969.76 |
2,969.76 |
2,967.10 |
2,967.10 |
0.0K |
| 15:35 |
2,966.37 |
2,966.37 |
2,965.84 |
2,965.84 |
0.0K |
| 15:36 |
2,965.14 |
2,966.45 |
2,965.14 |
2,966.45 |
0.0K |
| 15:37 |
2,966.49 |
2,967.21 |
2,966.49 |
2,967.21 |
0.0K |
| 15:38 |
2,966.88 |
2,967.13 |
2,966.29 |
2,967.09 |
0.0K |
| 15:39 |
2,967.47 |
2,968.78 |
2,967.47 |
2,968.16 |
0.0K |
| 15:40 |
2,968.07 |
2,969.75 |
2,968.07 |
2,969.75 |
0.0K |
| 15:41 |
2,970.60 |
2,970.60 |
2,969.58 |
2,969.58 |
0.0K |
| 15:42 |
2,970.67 |
2,970.67 |
2,970.26 |
2,970.58 |
0.0K |
| 15:43 |
2,970.29 |
2,971.47 |
2,970.29 |
2,971.47 |
0.0K |
| 15:44 |
2,971.15 |
2,971.22 |
2,970.66 |
2,970.66 |
0.0K |
| 15:45 |
2,970.66 |
2,970.83 |
2,970.15 |
2,970.83 |
0.0K |
| 15:46 |
2,970.96 |
2,971.66 |
2,970.96 |
2,971.66 |
0.0K |
| 15:47 |
2,971.61 |
2,972.08 |
2,971.20 |
2,972.08 |
0.0K |
| 15:48 |
2,972.33 |
2,973.02 |
2,972.33 |
2,972.66 |
0.0K |
| 15:49 |
2,972.64 |
2,973.05 |
2,972.51 |
2,973.05 |
0.0K |
| 15:50 |
2,973.33 |
2,975.70 |
2,973.33 |
2,975.34 |
0.0K |
| 15:51 |
2,975.56 |
2,975.65 |
2,974.75 |
2,975.65 |
0.0K |
| 15:52 |
2,975.05 |
2,975.88 |
2,975.05 |
2,975.42 |
0.0K |
| 15:53 |
2,975.49 |
2,978.31 |
2,975.49 |
2,978.31 |
0.0K |
| 15:54 |
2,977.98 |
2,979.08 |
2,977.61 |
2,979.08 |
0.0K |
| 15:55 |
2,979.34 |
2,982.57 |
2,979.34 |
2,982.57 |
0.0K |
| 15:56 |
2,982.33 |
2,983.51 |
2,982.33 |
2,982.87 |
0.0K |
| 15:57 |
2,982.67 |
2,982.92 |
2,982.43 |
2,982.92 |
0.0K |
| 15:58 |
2,982.85 |
2,984.40 |
2,982.85 |
2,984.40 |
0.0K |
| 15:59 |
2,984.72 |
2,985.97 |
2,984.64 |
2,984.64 |
0.0K |
| 16:00 |
2,983.81 |
2,984.43 |
2,983.81 |
2,984.24 |
0.0K |
| 16:01 |
2,984.30 |
2,984.30 |
2,984.28 |
2,984.29 |
0.0K |
| 16:02 |
2,984.29 |
2,984.29 |
2,984.20 |
2,984.21 |
0.0K |
| 16:03 |
2,984.21 |
2,984.28 |
2,984.21 |
2,984.28 |
0.0K |
| 16:04 |
2,984.34 |
2,984.34 |
2,984.17 |
2,984.18 |
0.0K |
| 16:05 |
2,984.13 |
2,984.16 |
2,984.05 |
2,984.07 |
0.0K |
| 16:06 |
2,984.00 |
2,984.00 |
2,983.93 |
2,983.93 |
0.0K |
| 16:07 |
2,984.07 |
2,984.07 |
2,983.88 |
2,983.89 |
0.0K |
| 16:08 |
2,983.90 |
2,984.21 |
2,983.90 |
2,984.06 |
0.0K |
| 16:09 |
2,983.98 |
2,984.07 |
2,983.98 |
2,984.06 |
0.0K |
| 16:10 |
2,983.97 |
2,984.02 |
2,983.95 |
2,984.02 |
0.0K |
| 16:11 |
2,984.09 |
2,984.14 |
2,984.04 |
2,984.14 |
0.0K |
| 16:12 |
2,984.14 |
2,984.14 |
2,983.99 |
2,984.08 |
0.0K |
| 16:13 |
2,984.06 |
2,984.06 |
2,983.94 |
2,983.98 |
0.0K |
| 16:14 |
2,983.91 |
2,984.02 |
2,983.91 |
2,983.94 |
0.0K |
| 16:15 |
2,983.95 |
2,983.95 |
2,983.95 |
2,983.95 |
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
|