| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,989.54 |
2,991.53 |
2,989.54 |
2,991.53 |
0.0K |
| 09:32 |
2,991.54 |
2,993.58 |
2,991.54 |
2,993.58 |
0.0K |
| 09:33 |
2,993.73 |
2,994.54 |
2,993.45 |
2,993.45 |
0.0K |
| 09:34 |
2,992.77 |
2,993.36 |
2,992.77 |
2,992.98 |
0.0K |
| 09:35 |
2,992.99 |
2,993.14 |
2,992.43 |
2,992.62 |
0.0K |
| 09:36 |
2,992.23 |
2,992.23 |
2,990.85 |
2,991.99 |
0.0K |
| 09:37 |
2,992.90 |
2,992.90 |
2,991.65 |
2,991.65 |
0.0K |
| 09:38 |
2,991.25 |
2,991.25 |
2,989.14 |
2,989.14 |
0.0K |
| 09:39 |
2,989.15 |
2,989.15 |
2,987.95 |
2,987.95 |
0.0K |
| 09:40 |
2,988.34 |
2,989.02 |
2,988.31 |
2,988.31 |
0.0K |
| 09:41 |
2,987.96 |
2,988.02 |
2,987.77 |
2,988.02 |
0.0K |
| 09:42 |
2,988.80 |
2,988.81 |
2,988.41 |
2,988.41 |
0.0K |
| 09:43 |
2,987.77 |
2,987.77 |
2,986.69 |
2,986.93 |
0.0K |
| 09:44 |
2,986.54 |
2,986.65 |
2,986.46 |
2,986.65 |
0.0K |
| 09:45 |
2,986.57 |
2,986.57 |
2,985.62 |
2,985.62 |
0.0K |
| 09:46 |
2,986.12 |
2,987.63 |
2,986.12 |
2,987.63 |
0.0K |
| 09:47 |
2,987.35 |
2,988.96 |
2,987.35 |
2,988.96 |
0.0K |
| 09:48 |
2,988.81 |
2,988.81 |
2,987.76 |
2,987.76 |
0.0K |
| 09:49 |
2,987.29 |
2,987.29 |
2,984.33 |
2,984.33 |
0.0K |
| 09:50 |
2,984.74 |
2,984.74 |
2,984.17 |
2,984.17 |
0.0K |
| 09:51 |
2,984.15 |
2,984.49 |
2,983.60 |
2,984.26 |
0.0K |
| 09:52 |
2,985.17 |
2,985.17 |
2,983.71 |
2,984.01 |
0.0K |
| 09:53 |
2,984.24 |
2,984.24 |
2,983.28 |
2,983.28 |
0.0K |
| 09:54 |
2,984.08 |
2,984.74 |
2,984.08 |
2,984.68 |
0.0K |
| 09:55 |
2,983.93 |
2,983.93 |
2,982.75 |
2,982.75 |
0.0K |
| 09:56 |
2,982.87 |
2,983.22 |
2,981.20 |
2,981.20 |
0.0K |
| 09:57 |
2,980.88 |
2,980.88 |
2,979.79 |
2,979.79 |
0.0K |
| 09:58 |
2,979.50 |
2,980.48 |
2,979.50 |
2,980.48 |
0.0K |
| 09:59 |
2,980.87 |
2,980.94 |
2,980.07 |
2,980.07 |
0.0K |
| 10:00 |
2,978.84 |
2,978.84 |
2,973.69 |
2,975.01 |
0.0K |
| 10:01 |
2,976.74 |
2,978.46 |
2,976.47 |
2,978.46 |
0.0K |
| 10:02 |
2,976.69 |
2,976.69 |
2,975.65 |
2,975.97 |
0.0K |
| 10:03 |
2,976.60 |
2,977.51 |
2,976.60 |
2,977.01 |
0.0K |
| 10:04 |
2,978.40 |
2,978.64 |
2,977.80 |
2,978.64 |
0.0K |
| 10:05 |
2,979.36 |
2,979.36 |
2,979.00 |
2,979.07 |
0.0K |
| 10:06 |
2,979.28 |
2,979.68 |
2,978.80 |
2,978.80 |
0.0K |
| 10:07 |
2,978.41 |
2,981.27 |
2,978.41 |
2,981.27 |
0.0K |
| 10:08 |
2,980.45 |
2,980.45 |
2,978.75 |
2,978.75 |
0.0K |
| 10:09 |
2,978.10 |
2,978.10 |
2,976.76 |
2,977.32 |
0.0K |
| 10:10 |
2,977.25 |
2,978.05 |
2,976.42 |
2,978.05 |
0.0K |
| 10:11 |
2,978.79 |
2,980.07 |
2,978.75 |
2,980.07 |
0.0K |
| 10:12 |
2,979.74 |
2,980.57 |
2,979.55 |
2,979.55 |
0.0K |
| 10:13 |
2,979.18 |
2,979.18 |
2,977.80 |
2,978.28 |
0.0K |
| 10:14 |
2,978.29 |
2,978.29 |
2,977.34 |
2,977.52 |
0.0K |
| 10:15 |
2,976.73 |
2,976.86 |
2,975.93 |
2,976.86 |
0.0K |
| 10:16 |
2,976.58 |
2,976.58 |
2,976.28 |
2,976.28 |
0.0K |
| 10:17 |
2,976.81 |
2,977.93 |
2,976.81 |
2,977.11 |
0.0K |
| 10:18 |
2,977.17 |
2,977.89 |
2,977.17 |
2,977.26 |
0.0K |
| 10:19 |
2,976.94 |
2,976.94 |
2,976.52 |
2,976.73 |
0.0K |
| 10:20 |
2,977.40 |
2,979.13 |
2,977.40 |
2,979.13 |
0.0K |
| 10:21 |
2,978.99 |
2,979.96 |
2,978.90 |
2,979.96 |
0.0K |
| 10:22 |
2,980.59 |
2,981.86 |
2,980.59 |
2,981.86 |
0.0K |
| 10:23 |
2,982.07 |
2,983.32 |
2,982.07 |
2,983.32 |
0.0K |
| 10:24 |
2,982.47 |
2,982.64 |
2,982.07 |
2,982.07 |
0.0K |
| 10:25 |
2,981.56 |
2,981.66 |
2,981.45 |
2,981.66 |
0.0K |
| 10:26 |
2,981.58 |
2,981.90 |
2,981.43 |
2,981.43 |
0.0K |
| 10:27 |
2,981.68 |
2,983.03 |
2,981.68 |
2,983.01 |
0.0K |
| 10:28 |
2,983.19 |
2,983.30 |
2,982.43 |
2,982.43 |
0.0K |
| 10:29 |
2,983.09 |
2,983.20 |
2,982.87 |
2,982.87 |
0.0K |
| 10:30 |
2,983.83 |
2,985.62 |
2,983.83 |
2,984.86 |
0.0K |
| 10:31 |
2,984.45 |
2,984.73 |
2,983.53 |
2,983.53 |
0.0K |
| 10:32 |
2,983.73 |
2,984.26 |
2,983.69 |
2,984.25 |
0.0K |
| 10:33 |
2,984.04 |
2,984.04 |
2,983.61 |
2,983.61 |
0.0K |
| 10:34 |
2,983.36 |
2,983.42 |
2,983.02 |
2,983.42 |
0.0K |
| 10:35 |
2,984.26 |
2,984.30 |
2,982.76 |
2,982.76 |
0.0K |
| 10:36 |
2,983.17 |
2,983.72 |
2,982.58 |
2,983.72 |
0.0K |
| 10:37 |
2,983.66 |
2,983.66 |
2,980.15 |
2,980.15 |
0.0K |
| 10:38 |
2,980.37 |
2,981.18 |
2,980.37 |
2,980.77 |
0.0K |
| 10:39 |
2,981.34 |
2,983.30 |
2,981.34 |
2,983.28 |
0.0K |
| 10:40 |
2,983.07 |
2,983.07 |
2,981.90 |
2,982.67 |
0.0K |
| 10:41 |
2,983.20 |
2,983.66 |
2,983.20 |
2,983.66 |
0.0K |
| 10:42 |
2,984.12 |
2,985.11 |
2,984.12 |
2,985.11 |
0.0K |
| 10:43 |
2,985.15 |
2,985.80 |
2,984.93 |
2,985.80 |
0.0K |
| 10:44 |
2,986.13 |
2,986.91 |
2,986.13 |
2,986.91 |
0.0K |
| 10:45 |
2,987.34 |
2,987.34 |
2,986.27 |
2,986.27 |
0.0K |
| 10:46 |
2,986.21 |
2,986.21 |
2,984.41 |
2,984.41 |
0.0K |
| 10:47 |
2,984.00 |
2,984.02 |
2,983.25 |
2,983.58 |
0.0K |
| 10:48 |
2,983.47 |
2,983.47 |
2,981.96 |
2,981.96 |
0.0K |
| 10:49 |
2,981.79 |
2,981.89 |
2,981.35 |
2,981.89 |
0.0K |
| 10:50 |
2,981.85 |
2,982.63 |
2,981.64 |
2,981.64 |
0.0K |
| 10:51 |
2,981.98 |
2,983.23 |
2,981.98 |
2,983.23 |
0.0K |
| 10:52 |
2,983.25 |
2,983.55 |
2,982.67 |
2,983.55 |
0.0K |
| 10:53 |
2,983.02 |
2,984.10 |
2,983.02 |
2,984.10 |
0.0K |
| 10:54 |
2,984.19 |
2,984.19 |
2,983.97 |
2,984.06 |
0.0K |
| 10:55 |
2,983.88 |
2,983.88 |
2,982.38 |
2,983.10 |
0.0K |
| 10:56 |
2,982.63 |
2,982.63 |
2,982.07 |
2,982.07 |
0.0K |
| 10:57 |
2,982.19 |
2,982.19 |
2,980.69 |
2,980.69 |
0.0K |
| 10:58 |
2,980.16 |
2,980.16 |
2,979.44 |
2,980.03 |
0.0K |
| 10:59 |
2,980.31 |
2,980.31 |
2,978.67 |
2,978.67 |
0.0K |
| 11:00 |
2,979.00 |
2,981.50 |
2,979.00 |
2,981.50 |
0.0K |
| 11:01 |
2,981.03 |
2,981.89 |
2,980.93 |
2,980.93 |
0.0K |
| 11:02 |
2,981.06 |
2,981.46 |
2,980.88 |
2,981.46 |
0.0K |
| 11:03 |
2,981.12 |
2,981.36 |
2,980.85 |
2,981.36 |
0.0K |
| 11:04 |
2,981.50 |
2,981.50 |
2,980.35 |
2,980.95 |
0.0K |
| 11:05 |
2,980.95 |
2,981.55 |
2,980.95 |
2,981.21 |
0.0K |
| 11:06 |
2,981.81 |
2,982.55 |
2,981.58 |
2,981.58 |
0.0K |
| 11:07 |
2,981.08 |
2,981.18 |
2,980.49 |
2,980.49 |
0.0K |
| 11:08 |
2,980.73 |
2,980.75 |
2,980.41 |
2,980.69 |
0.0K |
| 11:09 |
2,980.68 |
2,981.05 |
2,980.32 |
2,980.32 |
0.0K |
| 11:10 |
2,980.39 |
2,981.70 |
2,980.39 |
2,981.70 |
0.0K |
| 11:11 |
2,982.07 |
2,982.07 |
2,980.25 |
2,980.25 |
0.0K |
| 11:12 |
2,979.96 |
2,979.96 |
2,979.18 |
2,979.79 |
0.0K |
| 11:13 |
2,980.15 |
2,981.82 |
2,980.15 |
2,981.82 |
0.0K |
| 11:14 |
2,982.08 |
2,982.08 |
2,981.62 |
2,981.86 |
0.0K |
| 11:15 |
2,981.73 |
2,981.84 |
2,981.29 |
2,981.29 |
0.0K |
| 11:16 |
2,980.76 |
2,981.02 |
2,980.76 |
2,980.88 |
0.0K |
| 11:17 |
2,981.37 |
2,982.73 |
2,981.37 |
2,982.73 |
0.0K |
| 11:18 |
2,982.12 |
2,982.33 |
2,981.55 |
2,982.33 |
0.0K |
| 11:19 |
2,982.39 |
2,982.56 |
2,982.39 |
2,982.42 |
0.0K |
| 11:20 |
2,982.81 |
2,983.06 |
2,982.81 |
2,982.93 |
0.0K |
| 11:21 |
2,982.53 |
2,983.76 |
2,982.53 |
2,983.76 |
0.0K |
| 11:22 |
2,984.65 |
2,985.26 |
2,984.65 |
2,984.80 |
0.0K |
| 11:23 |
2,984.94 |
2,984.94 |
2,984.75 |
2,984.81 |
0.0K |
| 11:24 |
2,985.13 |
2,985.48 |
2,985.13 |
2,985.40 |
0.0K |
| 11:25 |
2,985.38 |
2,985.38 |
2,983.04 |
2,983.04 |
0.0K |
| 11:26 |
2,982.51 |
2,982.51 |
2,981.87 |
2,982.39 |
0.0K |
| 11:27 |
2,982.44 |
2,982.44 |
2,981.40 |
2,981.40 |
0.0K |
| 11:28 |
2,981.26 |
2,981.26 |
2,979.95 |
2,979.95 |
0.0K |
| 11:29 |
2,979.72 |
2,980.16 |
2,979.66 |
2,979.66 |
0.0K |
| 11:30 |
2,979.11 |
2,979.11 |
2,978.89 |
2,979.04 |
0.0K |
| 11:31 |
2,979.64 |
2,979.64 |
2,979.33 |
2,979.33 |
0.0K |
| 11:32 |
2,979.81 |
2,979.81 |
2,979.12 |
2,979.69 |
0.0K |
| 11:33 |
2,979.62 |
2,979.62 |
2,978.94 |
2,979.45 |
0.0K |
| 11:34 |
2,979.53 |
2,979.66 |
2,978.76 |
2,978.76 |
0.0K |
| 11:35 |
2,978.56 |
2,979.17 |
2,978.56 |
2,979.17 |
0.0K |
| 11:36 |
2,979.66 |
2,979.66 |
2,978.29 |
2,978.29 |
0.0K |
| 11:37 |
2,978.14 |
2,978.14 |
2,976.64 |
2,976.64 |
0.0K |
| 11:38 |
2,977.10 |
2,977.50 |
2,976.33 |
2,976.33 |
0.0K |
| 11:39 |
2,976.70 |
2,976.84 |
2,976.37 |
2,976.84 |
0.0K |
| 11:40 |
2,976.63 |
2,976.66 |
2,976.09 |
2,976.09 |
0.0K |
| 11:41 |
2,975.71 |
2,975.95 |
2,975.63 |
2,975.95 |
0.0K |
| 11:42 |
2,976.47 |
2,976.59 |
2,975.89 |
2,976.52 |
0.0K |
| 11:43 |
2,976.83 |
2,976.83 |
2,975.49 |
2,975.49 |
0.0K |
| 11:44 |
2,975.44 |
2,975.44 |
2,975.01 |
2,975.18 |
0.0K |
| 11:45 |
2,975.34 |
2,976.02 |
2,975.34 |
2,976.02 |
0.0K |
| 11:46 |
2,976.12 |
2,976.50 |
2,976.12 |
2,976.50 |
0.0K |
| 11:47 |
2,976.36 |
2,976.83 |
2,976.36 |
2,976.57 |
0.0K |
| 11:48 |
2,977.11 |
2,977.76 |
2,977.11 |
2,977.76 |
0.0K |
| 11:49 |
2,978.62 |
2,979.43 |
2,978.62 |
2,979.43 |
0.0K |
| 11:50 |
2,979.45 |
2,980.89 |
2,979.45 |
2,980.35 |
0.0K |
| 11:51 |
2,980.47 |
2,981.02 |
2,980.47 |
2,980.87 |
0.0K |
| 11:52 |
2,980.36 |
2,981.00 |
2,980.36 |
2,981.00 |
0.0K |
| 11:53 |
2,980.90 |
2,981.15 |
2,980.68 |
2,981.14 |
0.0K |
| 11:54 |
2,981.28 |
2,981.60 |
2,981.09 |
2,981.09 |
0.0K |
| 11:55 |
2,980.96 |
2,981.48 |
2,980.96 |
2,980.99 |
0.0K |
| 11:56 |
2,980.89 |
2,982.00 |
2,980.89 |
2,982.00 |
0.0K |
| 11:57 |
2,981.73 |
2,981.76 |
2,981.68 |
2,981.74 |
0.0K |
| 11:58 |
2,981.92 |
2,981.92 |
2,981.27 |
2,981.27 |
0.0K |
| 11:59 |
2,981.35 |
2,981.81 |
2,981.35 |
2,981.81 |
0.0K |
| 12:00 |
2,981.17 |
2,981.17 |
2,980.44 |
2,980.44 |
0.0K |
| 12:01 |
2,980.80 |
2,980.80 |
2,980.36 |
2,980.36 |
0.0K |
| 12:02 |
2,980.45 |
2,980.99 |
2,980.19 |
2,980.99 |
0.0K |
| 12:03 |
2,981.15 |
2,981.15 |
2,980.82 |
2,980.92 |
0.0K |
| 12:04 |
2,981.02 |
2,981.51 |
2,981.02 |
2,981.24 |
0.0K |
| 12:05 |
2,981.23 |
2,981.73 |
2,980.90 |
2,981.73 |
0.0K |
| 12:06 |
2,981.92 |
2,982.04 |
2,981.85 |
2,981.90 |
0.0K |
| 12:07 |
2,981.89 |
2,982.75 |
2,981.89 |
2,982.75 |
0.0K |
| 12:08 |
2,982.84 |
2,982.84 |
2,982.42 |
2,982.42 |
0.0K |
| 12:09 |
2,982.54 |
2,982.54 |
2,981.48 |
2,981.48 |
0.0K |
| 12:10 |
2,981.45 |
2,982.30 |
2,981.45 |
2,982.30 |
0.0K |
| 12:11 |
2,982.38 |
2,982.38 |
2,982.02 |
2,982.19 |
0.0K |
| 12:12 |
2,982.38 |
2,982.86 |
2,982.27 |
2,982.63 |
0.0K |
| 12:13 |
2,982.11 |
2,982.41 |
2,981.81 |
2,982.41 |
0.0K |
| 12:14 |
2,982.77 |
2,983.37 |
2,982.77 |
2,983.11 |
0.0K |
| 12:15 |
2,982.84 |
2,982.84 |
2,981.90 |
2,981.90 |
0.0K |
| 12:16 |
2,982.13 |
2,983.46 |
2,982.13 |
2,983.46 |
0.0K |
| 12:17 |
2,983.53 |
2,983.93 |
2,983.53 |
2,983.82 |
0.0K |
| 12:18 |
2,983.87 |
2,984.10 |
2,983.81 |
2,983.81 |
0.0K |
| 12:19 |
2,983.63 |
2,983.84 |
2,983.63 |
2,983.83 |
0.0K |
| 12:20 |
2,983.89 |
2,984.20 |
2,983.89 |
2,984.20 |
0.0K |
| 12:21 |
2,984.15 |
2,984.15 |
2,983.63 |
2,983.85 |
0.0K |
| 12:22 |
2,983.48 |
2,984.15 |
2,983.48 |
2,984.15 |
0.0K |
| 12:23 |
2,984.42 |
2,984.44 |
2,984.15 |
2,984.44 |
0.0K |
| 12:24 |
2,984.45 |
2,984.46 |
2,983.86 |
2,983.86 |
0.0K |
| 12:25 |
2,984.05 |
2,984.34 |
2,984.05 |
2,984.17 |
0.0K |
| 12:26 |
2,984.16 |
2,984.16 |
2,983.21 |
2,983.21 |
0.0K |
| 12:27 |
2,983.12 |
2,983.12 |
2,982.94 |
2,983.09 |
0.0K |
| 12:28 |
2,982.90 |
2,983.88 |
2,982.90 |
2,983.68 |
0.0K |
| 12:29 |
2,983.84 |
2,983.84 |
2,983.50 |
2,983.50 |
0.0K |
| 12:30 |
2,983.57 |
2,983.57 |
2,982.89 |
2,982.89 |
0.0K |
| 12:31 |
2,983.00 |
2,983.94 |
2,983.00 |
2,983.70 |
0.0K |
| 12:32 |
2,983.72 |
2,983.79 |
2,983.47 |
2,983.47 |
0.0K |
| 12:33 |
2,983.66 |
2,983.80 |
2,983.45 |
2,983.45 |
0.0K |
| 12:34 |
2,983.28 |
2,983.28 |
2,982.34 |
2,982.34 |
0.0K |
| 12:35 |
2,982.28 |
2,982.70 |
2,982.05 |
2,982.05 |
0.0K |
| 12:36 |
2,982.46 |
2,982.48 |
2,982.19 |
2,982.19 |
0.0K |
| 12:37 |
2,982.17 |
2,982.17 |
2,981.62 |
2,981.82 |
0.0K |
| 12:38 |
2,982.12 |
2,982.34 |
2,982.02 |
2,982.34 |
0.0K |
| 12:39 |
2,982.43 |
2,983.25 |
2,982.43 |
2,983.25 |
0.0K |
| 12:40 |
2,983.12 |
2,983.22 |
2,982.95 |
2,983.22 |
0.0K |
| 12:41 |
2,983.16 |
2,983.47 |
2,983.16 |
2,983.39 |
0.0K |
| 12:42 |
2,983.39 |
2,984.41 |
2,983.39 |
2,984.41 |
0.0K |
| 12:43 |
2,984.40 |
2,984.40 |
2,984.20 |
2,984.20 |
0.0K |
| 12:44 |
2,983.96 |
2,983.96 |
2,983.18 |
2,983.18 |
0.0K |
| 12:45 |
2,982.95 |
2,982.95 |
2,982.16 |
2,982.16 |
0.0K |
| 12:46 |
2,981.96 |
2,981.96 |
2,981.22 |
2,981.22 |
0.0K |
| 12:47 |
2,981.20 |
2,981.33 |
2,980.49 |
2,980.49 |
0.0K |
| 12:48 |
2,980.57 |
2,981.77 |
2,980.57 |
2,981.77 |
0.0K |
| 12:49 |
2,981.77 |
2,982.24 |
2,981.68 |
2,981.68 |
0.0K |
| 12:50 |
2,981.71 |
2,981.71 |
2,981.51 |
2,981.51 |
0.0K |
| 12:51 |
2,981.51 |
2,981.51 |
2,981.16 |
2,981.26 |
0.0K |
| 12:52 |
2,981.33 |
2,981.54 |
2,981.33 |
2,981.54 |
0.0K |
| 12:53 |
2,981.26 |
2,981.26 |
2,980.21 |
2,980.21 |
0.0K |
| 12:54 |
2,980.04 |
2,980.04 |
2,978.94 |
2,978.94 |
0.0K |
| 12:55 |
2,978.78 |
2,978.98 |
2,978.22 |
2,978.22 |
0.0K |
| 12:56 |
2,978.34 |
2,978.34 |
2,977.15 |
2,977.15 |
0.0K |
| 12:57 |
2,976.51 |
2,976.82 |
2,976.22 |
2,976.22 |
0.0K |
| 12:58 |
2,976.31 |
2,976.55 |
2,976.00 |
2,976.55 |
0.0K |
| 12:59 |
2,976.51 |
2,977.50 |
2,976.51 |
2,977.50 |
0.0K |
| 13:00 |
2,977.67 |
2,977.67 |
2,976.47 |
2,976.47 |
0.0K |
| 13:01 |
2,976.23 |
2,976.47 |
2,976.03 |
2,976.47 |
0.0K |
| 13:02 |
2,976.43 |
2,976.43 |
2,975.95 |
2,975.95 |
0.0K |
| 13:03 |
2,975.97 |
2,976.21 |
2,975.79 |
2,975.88 |
0.0K |
| 13:04 |
2,976.37 |
2,976.37 |
2,976.02 |
2,976.03 |
0.0K |
| 13:05 |
2,975.93 |
2,975.93 |
2,973.97 |
2,973.97 |
0.0K |
| 13:06 |
2,973.66 |
2,973.66 |
2,972.61 |
2,972.61 |
0.0K |
| 13:07 |
2,972.60 |
2,972.60 |
2,971.23 |
2,971.23 |
0.0K |
| 13:08 |
2,971.43 |
2,971.43 |
2,971.16 |
2,971.18 |
0.0K |
| 13:09 |
2,971.43 |
2,971.43 |
2,970.96 |
2,971.35 |
0.0K |
| 13:10 |
2,971.18 |
2,971.18 |
2,969.92 |
2,970.36 |
0.0K |
| 13:11 |
2,970.66 |
2,970.66 |
2,969.74 |
2,970.12 |
0.0K |
| 13:12 |
2,970.54 |
2,970.89 |
2,970.54 |
2,970.89 |
0.0K |
| 13:13 |
2,970.13 |
2,970.13 |
2,969.00 |
2,969.00 |
0.0K |
| 13:14 |
2,968.76 |
2,968.97 |
2,968.42 |
2,968.97 |
0.0K |
| 13:15 |
2,968.83 |
2,970.58 |
2,968.79 |
2,970.58 |
0.0K |
| 13:16 |
2,970.23 |
2,970.23 |
2,969.95 |
2,970.21 |
0.0K |
| 13:17 |
2,970.33 |
2,970.33 |
2,970.05 |
2,970.06 |
0.0K |
| 13:18 |
2,970.20 |
2,970.73 |
2,969.52 |
2,970.73 |
0.0K |
| 13:19 |
2,971.15 |
2,971.15 |
2,970.15 |
2,970.15 |
0.0K |
| 13:20 |
2,970.29 |
2,970.29 |
2,969.66 |
2,969.85 |
0.0K |
| 13:21 |
2,969.98 |
2,969.98 |
2,969.34 |
2,969.59 |
0.0K |
| 13:22 |
2,969.27 |
2,969.71 |
2,969.27 |
2,969.57 |
0.0K |
| 13:23 |
2,969.61 |
2,969.61 |
2,969.30 |
2,969.32 |
0.0K |
| 13:24 |
2,969.40 |
2,971.21 |
2,969.40 |
2,971.21 |
0.0K |
| 13:25 |
2,971.19 |
2,971.19 |
2,969.90 |
2,969.90 |
0.0K |
| 13:26 |
2,970.07 |
2,970.07 |
2,969.48 |
2,969.66 |
0.0K |
| 13:27 |
2,969.54 |
2,969.54 |
2,967.55 |
2,967.55 |
0.0K |
| 13:28 |
2,967.35 |
2,967.35 |
2,966.19 |
2,966.19 |
0.0K |
| 13:29 |
2,965.20 |
2,965.38 |
2,964.51 |
2,965.33 |
0.0K |
| 13:30 |
2,965.02 |
2,965.94 |
2,965.02 |
2,965.94 |
0.0K |
| 13:31 |
2,966.64 |
2,966.64 |
2,966.20 |
2,966.33 |
0.0K |
| 13:32 |
2,966.12 |
2,966.12 |
2,964.91 |
2,964.91 |
0.0K |
| 13:33 |
2,963.70 |
2,964.62 |
2,963.70 |
2,964.62 |
0.0K |
| 13:34 |
2,964.89 |
2,964.89 |
2,964.20 |
2,964.20 |
0.0K |
| 13:35 |
2,964.06 |
2,965.10 |
2,964.06 |
2,965.10 |
0.0K |
| 13:36 |
2,965.29 |
2,965.29 |
2,964.56 |
2,964.56 |
0.0K |
| 13:37 |
2,964.34 |
2,964.73 |
2,964.34 |
2,964.68 |
0.0K |
| 13:38 |
2,964.40 |
2,964.53 |
2,963.48 |
2,963.48 |
0.0K |
| 13:39 |
2,963.60 |
2,963.60 |
2,963.11 |
2,963.47 |
0.0K |
| 13:40 |
2,963.82 |
2,964.49 |
2,963.82 |
2,964.34 |
0.0K |
| 13:41 |
2,964.21 |
2,965.65 |
2,964.21 |
2,965.65 |
0.0K |
| 13:42 |
2,965.70 |
2,966.98 |
2,965.70 |
2,966.98 |
0.0K |
| 13:43 |
2,966.98 |
2,966.98 |
2,966.16 |
2,966.16 |
0.0K |
| 13:44 |
2,966.24 |
2,966.27 |
2,965.75 |
2,966.27 |
0.0K |
| 13:45 |
2,966.25 |
2,966.25 |
2,965.27 |
2,965.68 |
0.0K |
| 13:46 |
2,966.38 |
2,966.67 |
2,965.48 |
2,965.48 |
0.0K |
| 13:47 |
2,964.87 |
2,965.24 |
2,964.65 |
2,964.65 |
0.0K |
| 13:48 |
2,964.58 |
2,970.28 |
2,964.58 |
2,968.97 |
0.0K |
| 13:49 |
2,968.34 |
2,968.34 |
2,967.21 |
2,967.21 |
0.0K |
| 13:50 |
2,967.27 |
2,968.97 |
2,966.80 |
2,968.97 |
0.0K |
| 13:51 |
2,968.74 |
2,968.74 |
2,967.78 |
2,967.78 |
0.0K |
| 13:52 |
2,967.25 |
2,967.77 |
2,967.25 |
2,967.77 |
0.0K |
| 13:53 |
2,968.15 |
2,968.52 |
2,967.52 |
2,967.52 |
0.0K |
| 13:54 |
2,968.19 |
2,968.19 |
2,967.52 |
2,967.52 |
0.0K |
| 13:55 |
2,967.39 |
2,967.70 |
2,966.80 |
2,967.05 |
0.0K |
| 13:56 |
2,966.89 |
2,966.89 |
2,966.18 |
2,966.18 |
0.0K |
| 13:57 |
2,966.17 |
2,967.37 |
2,966.17 |
2,967.37 |
0.0K |
| 13:58 |
2,967.03 |
2,968.38 |
2,967.03 |
2,968.17 |
0.0K |
| 13:59 |
2,968.54 |
2,969.31 |
2,968.54 |
2,968.97 |
0.0K |
| 14:00 |
2,968.99 |
2,969.89 |
2,968.41 |
2,969.89 |
0.0K |
| 14:01 |
2,970.40 |
2,971.25 |
2,970.40 |
2,970.58 |
0.0K |
| 14:02 |
2,970.93 |
2,971.00 |
2,970.93 |
2,971.00 |
0.0K |
| 14:03 |
2,971.07 |
2,971.93 |
2,971.07 |
2,971.63 |
0.0K |
| 14:04 |
2,971.72 |
2,971.72 |
2,970.80 |
2,970.80 |
0.0K |
| 14:05 |
2,970.74 |
2,970.74 |
2,970.52 |
2,970.71 |
0.0K |
| 14:06 |
2,970.02 |
2,970.76 |
2,969.80 |
2,970.43 |
0.0K |
| 14:07 |
2,970.52 |
2,970.62 |
2,970.31 |
2,970.31 |
0.0K |
| 14:08 |
2,970.94 |
2,971.06 |
2,970.79 |
2,971.06 |
0.0K |
| 14:09 |
2,970.90 |
2,971.14 |
2,970.88 |
2,971.11 |
0.0K |
| 14:10 |
2,970.94 |
2,970.94 |
2,970.29 |
2,970.29 |
0.0K |
| 14:11 |
2,970.66 |
2,970.66 |
2,970.20 |
2,970.28 |
0.0K |
| 14:12 |
2,970.83 |
2,971.37 |
2,970.62 |
2,970.62 |
0.0K |
| 14:13 |
2,970.73 |
2,970.73 |
2,969.75 |
2,970.11 |
0.0K |
| 14:14 |
2,970.22 |
2,970.22 |
2,969.39 |
2,969.39 |
0.0K |
| 14:15 |
2,969.52 |
2,969.76 |
2,969.12 |
2,969.12 |
0.0K |
| 14:16 |
2,968.93 |
2,969.00 |
2,968.37 |
2,968.37 |
0.0K |
| 14:17 |
2,968.18 |
2,968.18 |
2,967.32 |
2,967.52 |
0.0K |
| 14:18 |
2,967.65 |
2,967.65 |
2,966.59 |
2,966.73 |
0.0K |
| 14:19 |
2,967.24 |
2,967.67 |
2,967.24 |
2,967.33 |
0.0K |
| 14:20 |
2,966.75 |
2,967.42 |
2,966.75 |
2,967.42 |
0.0K |
| 14:21 |
2,967.23 |
2,967.95 |
2,967.23 |
2,967.95 |
0.0K |
| 14:22 |
2,968.16 |
2,968.34 |
2,967.19 |
2,967.19 |
0.0K |
| 14:23 |
2,967.23 |
2,968.05 |
2,967.23 |
2,968.05 |
0.0K |
| 14:24 |
2,968.46 |
2,968.72 |
2,968.27 |
2,968.27 |
0.0K |
| 14:25 |
2,967.97 |
2,967.97 |
2,967.26 |
2,967.66 |
0.0K |
| 14:26 |
2,967.42 |
2,967.42 |
2,966.78 |
2,966.98 |
0.0K |
| 14:27 |
2,966.75 |
2,966.75 |
2,966.32 |
2,966.55 |
0.0K |
| 14:28 |
2,966.70 |
2,966.70 |
2,966.35 |
2,966.46 |
0.0K |
| 14:29 |
2,966.53 |
2,966.78 |
2,966.53 |
2,966.73 |
0.0K |
| 14:30 |
2,966.64 |
2,968.18 |
2,966.64 |
2,968.18 |
0.0K |
| 14:31 |
2,968.14 |
2,969.37 |
2,968.14 |
2,969.37 |
0.0K |
| 14:32 |
2,970.18 |
2,970.62 |
2,970.11 |
2,970.11 |
0.0K |
| 14:33 |
2,969.85 |
2,970.43 |
2,969.83 |
2,970.43 |
0.0K |
| 14:34 |
2,970.55 |
2,970.60 |
2,970.04 |
2,970.04 |
0.0K |
| 14:35 |
2,969.98 |
2,970.42 |
2,969.98 |
2,970.42 |
0.0K |
| 14:36 |
2,969.48 |
2,969.48 |
2,968.95 |
2,968.95 |
0.0K |
| 14:37 |
2,968.84 |
2,968.84 |
2,968.49 |
2,968.56 |
0.0K |
| 14:38 |
2,968.34 |
2,968.86 |
2,967.80 |
2,968.86 |
0.0K |
| 14:39 |
2,969.23 |
2,970.11 |
2,969.23 |
2,970.11 |
0.0K |
| 14:40 |
2,970.55 |
2,972.47 |
2,970.55 |
2,972.26 |
0.0K |
| 14:41 |
2,972.23 |
2,973.32 |
2,972.23 |
2,973.32 |
0.0K |
| 14:42 |
2,973.34 |
2,973.81 |
2,973.34 |
2,973.81 |
0.0K |
| 14:43 |
2,973.26 |
2,973.26 |
2,971.92 |
2,971.92 |
0.0K |
| 14:44 |
2,971.68 |
2,972.48 |
2,971.68 |
2,972.48 |
0.0K |
| 14:45 |
2,972.76 |
2,972.76 |
2,971.45 |
2,971.45 |
0.0K |
| 14:46 |
2,970.90 |
2,970.90 |
2,969.55 |
2,969.55 |
0.0K |
| 14:47 |
2,969.66 |
2,969.66 |
2,969.41 |
2,969.48 |
0.0K |
| 14:48 |
2,969.06 |
2,969.06 |
2,968.33 |
2,968.82 |
0.0K |
| 14:49 |
2,968.78 |
2,968.78 |
2,967.50 |
2,967.50 |
0.0K |
| 14:50 |
2,967.19 |
2,968.04 |
2,967.19 |
2,968.04 |
0.0K |
| 14:51 |
2,968.03 |
2,968.19 |
2,965.94 |
2,965.94 |
0.0K |
| 14:52 |
2,963.34 |
2,963.34 |
2,961.02 |
2,961.02 |
0.0K |
| 14:53 |
2,960.84 |
2,961.35 |
2,960.63 |
2,960.96 |
0.0K |
| 14:54 |
2,960.12 |
2,961.19 |
2,959.12 |
2,961.19 |
0.0K |
| 14:55 |
2,961.35 |
2,961.35 |
2,960.05 |
2,960.45 |
0.0K |
| 14:56 |
2,960.95 |
2,963.35 |
2,960.95 |
2,962.43 |
0.0K |
| 14:57 |
2,961.71 |
2,961.71 |
2,960.13 |
2,960.13 |
0.0K |
| 14:58 |
2,960.87 |
2,960.87 |
2,960.23 |
2,960.23 |
0.0K |
| 14:59 |
2,960.01 |
2,960.27 |
2,959.77 |
2,959.84 |
0.0K |
| 15:00 |
2,958.83 |
2,958.83 |
2,956.99 |
2,957.19 |
0.0K |
| 15:01 |
2,956.95 |
2,956.95 |
2,954.12 |
2,954.12 |
0.0K |
| 15:02 |
2,953.79 |
2,953.81 |
2,953.29 |
2,953.29 |
0.0K |
| 15:03 |
2,952.77 |
2,952.77 |
2,951.05 |
2,951.65 |
0.0K |
| 15:04 |
2,951.38 |
2,953.44 |
2,951.38 |
2,952.51 |
0.0K |
| 15:05 |
2,953.08 |
2,953.65 |
2,952.73 |
2,952.73 |
0.0K |
| 15:06 |
2,952.50 |
2,953.70 |
2,952.28 |
2,953.70 |
0.0K |
| 15:07 |
2,952.87 |
2,953.36 |
2,952.15 |
2,952.15 |
0.0K |
| 15:08 |
2,952.21 |
2,952.81 |
2,951.90 |
2,951.90 |
0.0K |
| 15:09 |
2,951.47 |
2,951.56 |
2,950.11 |
2,950.11 |
0.0K |
| 15:10 |
2,950.64 |
2,951.08 |
2,949.20 |
2,949.20 |
0.0K |
| 15:11 |
2,949.30 |
2,949.30 |
2,948.82 |
2,948.82 |
0.0K |
| 15:12 |
2,947.95 |
2,947.95 |
2,945.64 |
2,945.64 |
0.0K |
| 15:13 |
2,945.85 |
2,947.73 |
2,945.85 |
2,947.73 |
0.0K |
| 15:14 |
2,948.56 |
2,948.91 |
2,948.41 |
2,948.43 |
0.0K |
| 15:15 |
2,948.16 |
2,948.63 |
2,948.16 |
2,948.63 |
0.0K |
| 15:16 |
2,949.00 |
2,949.76 |
2,949.00 |
2,949.76 |
0.0K |
| 15:17 |
2,950.36 |
2,950.40 |
2,949.91 |
2,950.37 |
0.0K |
| 15:18 |
2,950.03 |
2,950.03 |
2,948.61 |
2,948.61 |
0.0K |
| 15:19 |
2,947.67 |
2,948.15 |
2,947.66 |
2,947.82 |
0.0K |
| 15:20 |
2,947.16 |
2,947.89 |
2,946.08 |
2,947.89 |
0.0K |
| 15:21 |
2,947.33 |
2,947.80 |
2,946.26 |
2,946.34 |
0.0K |
| 15:22 |
2,946.41 |
2,946.41 |
2,945.21 |
2,945.21 |
0.0K |
| 15:23 |
2,945.90 |
2,946.07 |
2,944.80 |
2,946.07 |
0.0K |
| 15:24 |
2,945.20 |
2,946.07 |
2,944.69 |
2,944.69 |
0.0K |
| 15:25 |
2,944.67 |
2,945.05 |
2,944.67 |
2,945.04 |
0.0K |
| 15:26 |
2,945.48 |
2,945.48 |
2,944.65 |
2,945.46 |
0.0K |
| 15:27 |
2,944.07 |
2,944.94 |
2,944.07 |
2,944.94 |
0.0K |
| 15:28 |
2,944.13 |
2,944.13 |
2,941.92 |
2,941.92 |
0.0K |
| 15:29 |
2,941.85 |
2,942.62 |
2,941.58 |
2,942.62 |
0.0K |
| 15:30 |
2,942.38 |
2,944.43 |
2,942.38 |
2,944.43 |
0.0K |
| 15:31 |
2,944.71 |
2,945.45 |
2,944.71 |
2,945.45 |
0.0K |
| 15:32 |
2,946.10 |
2,946.17 |
2,945.26 |
2,945.43 |
0.0K |
| 15:33 |
2,944.66 |
2,944.90 |
2,944.49 |
2,944.49 |
0.0K |
| 15:34 |
2,944.06 |
2,944.06 |
2,943.28 |
2,943.87 |
0.0K |
| 15:35 |
2,942.70 |
2,943.68 |
2,942.31 |
2,942.31 |
0.0K |
| 15:36 |
2,941.84 |
2,943.48 |
2,941.84 |
2,941.91 |
0.0K |
| 15:37 |
2,941.40 |
2,941.62 |
2,940.48 |
2,941.62 |
0.0K |
| 15:38 |
2,940.92 |
2,941.27 |
2,940.87 |
2,941.27 |
0.0K |
| 15:39 |
2,941.28 |
2,941.28 |
2,940.06 |
2,940.21 |
0.0K |
| 15:40 |
2,939.65 |
2,939.81 |
2,939.22 |
2,939.22 |
0.0K |
| 15:41 |
2,939.27 |
2,940.29 |
2,939.27 |
2,939.71 |
0.0K |
| 15:42 |
2,939.29 |
2,939.29 |
2,939.05 |
2,939.07 |
0.0K |
| 15:43 |
2,939.44 |
2,939.55 |
2,938.48 |
2,938.92 |
0.0K |
| 15:44 |
2,938.73 |
2,938.97 |
2,937.97 |
2,938.97 |
0.0K |
| 15:45 |
2,940.27 |
2,941.35 |
2,940.27 |
2,941.35 |
0.0K |
| 15:46 |
2,941.43 |
2,942.80 |
2,941.43 |
2,942.80 |
0.0K |
| 15:47 |
2,943.17 |
2,944.29 |
2,943.17 |
2,943.57 |
0.0K |
| 15:48 |
2,943.77 |
2,945.02 |
2,943.77 |
2,943.79 |
0.0K |
| 15:49 |
2,944.76 |
2,945.58 |
2,944.76 |
2,945.27 |
0.0K |
| 15:50 |
2,944.87 |
2,944.87 |
2,943.87 |
2,944.33 |
0.0K |
| 15:51 |
2,944.96 |
2,944.96 |
2,943.81 |
2,944.43 |
0.0K |
| 15:52 |
2,943.92 |
2,945.81 |
2,943.92 |
2,945.81 |
0.0K |
| 15:53 |
2,946.33 |
2,946.33 |
2,945.63 |
2,945.66 |
0.0K |
| 15:54 |
2,945.96 |
2,946.43 |
2,945.16 |
2,946.43 |
0.0K |
| 15:55 |
2,946.75 |
2,948.71 |
2,946.68 |
2,948.71 |
0.0K |
| 15:56 |
2,948.79 |
2,949.52 |
2,948.79 |
2,949.52 |
0.0K |
| 15:57 |
2,949.61 |
2,950.02 |
2,948.56 |
2,950.02 |
0.0K |
| 15:58 |
2,949.79 |
2,949.94 |
2,949.40 |
2,949.76 |
0.0K |
| 15:59 |
2,950.39 |
2,950.42 |
2,949.82 |
2,950.04 |
0.0K |
| 16:00 |
2,951.74 |
2,951.74 |
2,951.46 |
2,951.46 |
0.0K |
| 16:01 |
2,951.46 |
2,951.47 |
2,951.46 |
2,951.47 |
0.0K |
| 16:02 |
2,951.57 |
2,951.67 |
2,951.57 |
2,951.67 |
0.0K |
| 16:03 |
2,951.67 |
2,951.72 |
2,951.67 |
2,951.72 |
0.0K |
| 16:04 |
2,951.70 |
2,951.70 |
2,951.70 |
2,951.70 |
0.0K |
| 16:05 |
2,951.70 |
2,951.72 |
2,951.70 |
2,951.70 |
0.0K |
| 16:06 |
2,951.66 |
2,951.71 |
2,951.66 |
2,951.70 |
0.0K |
| 16:07 |
2,951.71 |
2,951.82 |
2,951.71 |
2,951.77 |
0.0K |
| 16:08 |
2,951.78 |
2,951.78 |
2,951.71 |
2,951.71 |
0.0K |
| 16:09 |
2,951.71 |
2,951.85 |
2,951.71 |
2,951.85 |
0.0K |
| 16:10 |
2,951.72 |
2,951.81 |
2,951.72 |
2,951.77 |
0.0K |
| 16:11 |
2,951.83 |
2,951.84 |
2,951.76 |
2,951.84 |
0.0K |
| 16:12 |
2,951.79 |
2,951.79 |
2,951.62 |
2,951.78 |
0.0K |
| 16:13 |
2,951.76 |
2,951.76 |
2,951.75 |
2,951.76 |
0.0K |
| 16:14 |
2,951.71 |
2,951.77 |
2,951.70 |
2,951.70 |
0.0K |
| 16:15 |
2,951.69 |
2,951.69 |
2,951.69 |
2,951.69 |
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
|