| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,935.14 |
2,936.23 |
2,934.39 |
2,934.39 |
0.0K |
| 09:32 |
2,933.49 |
2,933.49 |
2,932.26 |
2,932.26 |
0.0K |
| 09:33 |
2,931.15 |
2,931.33 |
2,930.65 |
2,931.19 |
0.0K |
| 09:34 |
2,931.26 |
2,933.02 |
2,931.26 |
2,932.44 |
0.0K |
| 09:35 |
2,932.51 |
2,933.48 |
2,932.43 |
2,933.48 |
0.0K |
| 09:36 |
2,932.84 |
2,936.10 |
2,932.84 |
2,936.10 |
0.0K |
| 09:37 |
2,935.42 |
2,935.95 |
2,935.42 |
2,935.95 |
0.0K |
| 09:38 |
2,935.90 |
2,937.53 |
2,935.90 |
2,937.53 |
0.0K |
| 09:39 |
2,937.49 |
2,937.49 |
2,936.28 |
2,936.28 |
0.0K |
| 09:40 |
2,935.09 |
2,936.70 |
2,935.09 |
2,935.90 |
0.0K |
| 09:41 |
2,935.89 |
2,935.89 |
2,933.16 |
2,933.16 |
0.0K |
| 09:42 |
2,935.24 |
2,935.24 |
2,932.55 |
2,932.55 |
0.0K |
| 09:43 |
2,931.71 |
2,931.71 |
2,929.81 |
2,930.09 |
0.0K |
| 09:44 |
2,930.41 |
2,933.14 |
2,930.41 |
2,932.10 |
0.0K |
| 09:45 |
2,932.56 |
2,932.56 |
2,931.57 |
2,932.20 |
0.0K |
| 09:46 |
2,931.48 |
2,934.29 |
2,931.48 |
2,933.98 |
0.0K |
| 09:47 |
2,933.28 |
2,934.29 |
2,933.28 |
2,933.71 |
0.0K |
| 09:48 |
2,934.08 |
2,936.33 |
2,933.76 |
2,934.50 |
0.0K |
| 09:49 |
2,934.09 |
2,934.09 |
2,932.50 |
2,932.80 |
0.0K |
| 09:50 |
2,931.41 |
2,931.41 |
2,928.99 |
2,928.99 |
0.0K |
| 09:51 |
2,929.49 |
2,929.49 |
2,928.50 |
2,928.97 |
0.0K |
| 09:52 |
2,929.77 |
2,930.71 |
2,928.94 |
2,928.94 |
0.0K |
| 09:53 |
2,929.25 |
2,929.25 |
2,926.48 |
2,926.48 |
0.0K |
| 09:54 |
2,927.28 |
2,927.45 |
2,926.57 |
2,927.29 |
0.0K |
| 09:55 |
2,927.62 |
2,929.66 |
2,927.62 |
2,928.29 |
0.0K |
| 09:56 |
2,927.56 |
2,928.84 |
2,927.56 |
2,928.84 |
0.0K |
| 09:57 |
2,928.21 |
2,928.21 |
2,927.61 |
2,927.76 |
0.0K |
| 09:58 |
2,927.94 |
2,927.94 |
2,927.83 |
2,927.89 |
0.0K |
| 09:59 |
2,927.54 |
2,927.54 |
2,925.13 |
2,925.13 |
0.0K |
| 10:00 |
2,923.45 |
2,923.45 |
2,920.39 |
2,921.25 |
0.0K |
| 10:01 |
2,921.65 |
2,924.21 |
2,921.65 |
2,922.73 |
0.0K |
| 10:02 |
2,923.63 |
2,923.63 |
2,922.56 |
2,922.83 |
0.0K |
| 10:03 |
2,921.97 |
2,921.97 |
2,920.71 |
2,920.77 |
0.0K |
| 10:04 |
2,922.06 |
2,923.67 |
2,922.06 |
2,923.67 |
0.0K |
| 10:05 |
2,922.98 |
2,924.31 |
2,922.85 |
2,923.25 |
0.0K |
| 10:06 |
2,922.89 |
2,922.89 |
2,921.60 |
2,921.94 |
0.0K |
| 10:07 |
2,921.03 |
2,921.03 |
2,919.43 |
2,919.43 |
0.0K |
| 10:08 |
2,919.30 |
2,919.45 |
2,919.05 |
2,919.45 |
0.0K |
| 10:09 |
2,920.03 |
2,920.58 |
2,919.40 |
2,920.09 |
0.0K |
| 10:10 |
2,919.57 |
2,919.57 |
2,918.32 |
2,918.49 |
0.0K |
| 10:11 |
2,917.72 |
2,918.22 |
2,917.49 |
2,918.22 |
0.0K |
| 10:12 |
2,918.31 |
2,920.56 |
2,918.31 |
2,920.17 |
0.0K |
| 10:13 |
2,920.42 |
2,920.81 |
2,920.10 |
2,920.10 |
0.0K |
| 10:14 |
2,920.33 |
2,921.24 |
2,919.63 |
2,919.63 |
0.0K |
| 10:15 |
2,919.49 |
2,919.49 |
2,917.95 |
2,917.95 |
0.0K |
| 10:16 |
2,918.16 |
2,918.59 |
2,915.84 |
2,915.84 |
0.0K |
| 10:17 |
2,916.08 |
2,916.08 |
2,915.15 |
2,915.15 |
0.0K |
| 10:18 |
2,915.28 |
2,915.28 |
2,913.20 |
2,913.20 |
0.0K |
| 10:19 |
2,912.71 |
2,912.96 |
2,912.62 |
2,912.65 |
0.0K |
| 10:20 |
2,912.83 |
2,914.11 |
2,912.45 |
2,913.26 |
0.0K |
| 10:21 |
2,914.23 |
2,914.23 |
2,912.91 |
2,912.91 |
0.0K |
| 10:22 |
2,912.61 |
2,913.64 |
2,911.43 |
2,913.64 |
0.0K |
| 10:23 |
2,913.67 |
2,915.30 |
2,913.67 |
2,914.95 |
0.0K |
| 10:24 |
2,914.61 |
2,915.30 |
2,914.04 |
2,915.30 |
0.0K |
| 10:25 |
2,915.43 |
2,915.43 |
2,914.55 |
2,914.74 |
0.0K |
| 10:26 |
2,915.09 |
2,915.58 |
2,914.97 |
2,915.58 |
0.0K |
| 10:27 |
2,916.63 |
2,919.49 |
2,916.63 |
2,919.49 |
0.0K |
| 10:28 |
2,919.88 |
2,919.92 |
2,919.76 |
2,919.85 |
0.0K |
| 10:29 |
2,919.83 |
2,920.45 |
2,919.28 |
2,919.34 |
0.0K |
| 10:30 |
2,919.73 |
2,920.50 |
2,918.48 |
2,920.50 |
0.0K |
| 10:31 |
2,920.88 |
2,922.09 |
2,920.88 |
2,922.09 |
0.0K |
| 10:32 |
2,922.01 |
2,922.01 |
2,921.33 |
2,921.33 |
0.0K |
| 10:33 |
2,921.91 |
2,924.35 |
2,921.86 |
2,924.35 |
0.0K |
| 10:34 |
2,924.59 |
2,924.59 |
2,922.54 |
2,922.54 |
0.0K |
| 10:35 |
2,923.07 |
2,923.91 |
2,923.07 |
2,923.86 |
0.0K |
| 10:36 |
2,923.85 |
2,923.85 |
2,922.19 |
2,922.19 |
0.0K |
| 10:37 |
2,922.31 |
2,923.22 |
2,921.49 |
2,923.22 |
0.0K |
| 10:38 |
2,923.29 |
2,923.29 |
2,921.46 |
2,921.80 |
0.0K |
| 10:39 |
2,922.71 |
2,922.71 |
2,920.51 |
2,920.51 |
0.0K |
| 10:40 |
2,920.81 |
2,920.81 |
2,919.95 |
2,919.95 |
0.0K |
| 10:41 |
2,919.74 |
2,922.63 |
2,919.74 |
2,922.36 |
0.0K |
| 10:42 |
2,922.90 |
2,922.90 |
2,920.32 |
2,920.32 |
0.0K |
| 10:43 |
2,921.11 |
2,921.11 |
2,919.50 |
2,919.50 |
0.0K |
| 10:44 |
2,919.47 |
2,922.15 |
2,919.47 |
2,921.98 |
0.0K |
| 10:45 |
2,922.61 |
2,924.01 |
2,922.13 |
2,924.01 |
0.0K |
| 10:46 |
2,923.65 |
2,923.65 |
2,920.26 |
2,920.26 |
0.0K |
| 10:47 |
2,919.73 |
2,919.96 |
2,918.24 |
2,918.59 |
0.0K |
| 10:48 |
2,919.24 |
2,922.22 |
2,919.24 |
2,922.06 |
0.0K |
| 10:49 |
2,922.42 |
2,923.05 |
2,922.42 |
2,923.05 |
0.0K |
| 10:50 |
2,922.23 |
2,922.23 |
2,920.98 |
2,920.98 |
0.0K |
| 10:51 |
2,920.13 |
2,920.13 |
2,918.47 |
2,918.47 |
0.0K |
| 10:52 |
2,918.58 |
2,918.85 |
2,918.35 |
2,918.35 |
0.0K |
| 10:53 |
2,918.77 |
2,918.81 |
2,917.64 |
2,917.79 |
0.0K |
| 10:54 |
2,917.58 |
2,918.01 |
2,917.58 |
2,917.88 |
0.0K |
| 10:55 |
2,917.91 |
2,917.91 |
2,916.98 |
2,917.39 |
0.0K |
| 10:56 |
2,917.61 |
2,918.79 |
2,917.61 |
2,918.18 |
0.0K |
| 10:57 |
2,917.99 |
2,917.99 |
2,917.56 |
2,917.77 |
0.0K |
| 10:58 |
2,917.98 |
2,918.06 |
2,917.54 |
2,917.54 |
0.0K |
| 10:59 |
2,918.18 |
2,919.22 |
2,918.18 |
2,919.22 |
0.0K |
| 11:00 |
2,919.39 |
2,919.90 |
2,919.27 |
2,919.90 |
0.0K |
| 11:01 |
2,920.56 |
2,920.56 |
2,918.24 |
2,918.82 |
0.0K |
| 11:02 |
2,917.99 |
2,917.99 |
2,917.33 |
2,917.33 |
0.0K |
| 11:03 |
2,918.23 |
2,919.95 |
2,918.23 |
2,919.95 |
0.0K |
| 11:04 |
2,920.22 |
2,920.22 |
2,918.30 |
2,918.30 |
0.0K |
| 11:05 |
2,918.33 |
2,918.33 |
2,917.94 |
2,917.94 |
0.0K |
| 11:06 |
2,918.05 |
2,918.05 |
2,917.26 |
2,917.26 |
0.0K |
| 11:07 |
2,917.63 |
2,917.63 |
2,916.90 |
2,916.90 |
0.0K |
| 11:08 |
2,916.60 |
2,916.60 |
2,914.35 |
2,914.35 |
0.0K |
| 11:09 |
2,914.70 |
2,914.70 |
2,914.13 |
2,914.13 |
0.0K |
| 11:10 |
2,914.03 |
2,914.51 |
2,914.03 |
2,914.23 |
0.0K |
| 11:11 |
2,914.90 |
2,917.31 |
2,914.90 |
2,917.31 |
0.0K |
| 11:12 |
2,917.42 |
2,918.85 |
2,917.42 |
2,918.85 |
0.0K |
| 11:13 |
2,919.61 |
2,920.55 |
2,919.61 |
2,919.76 |
0.0K |
| 11:14 |
2,920.74 |
2,920.74 |
2,920.19 |
2,920.19 |
0.0K |
| 11:15 |
2,921.22 |
2,922.02 |
2,921.11 |
2,921.78 |
0.0K |
| 11:16 |
2,921.87 |
2,922.36 |
2,921.57 |
2,922.36 |
0.0K |
| 11:17 |
2,921.83 |
2,921.83 |
2,920.63 |
2,920.76 |
0.0K |
| 11:18 |
2,920.53 |
2,920.53 |
2,919.53 |
2,919.53 |
0.0K |
| 11:19 |
2,919.44 |
2,919.44 |
2,918.19 |
2,918.19 |
0.0K |
| 11:20 |
2,917.84 |
2,919.65 |
2,917.84 |
2,919.65 |
0.0K |
| 11:21 |
2,918.96 |
2,919.42 |
2,918.96 |
2,918.96 |
0.0K |
| 11:22 |
2,918.74 |
2,918.74 |
2,918.33 |
2,918.40 |
0.0K |
| 11:23 |
2,918.91 |
2,919.01 |
2,917.43 |
2,917.43 |
0.0K |
| 11:24 |
2,916.46 |
2,917.00 |
2,916.46 |
2,916.93 |
0.0K |
| 11:25 |
2,916.76 |
2,916.76 |
2,914.99 |
2,914.99 |
0.0K |
| 11:26 |
2,915.33 |
2,916.52 |
2,915.33 |
2,916.52 |
0.0K |
| 11:27 |
2,916.54 |
2,916.54 |
2,915.47 |
2,915.47 |
0.0K |
| 11:28 |
2,915.84 |
2,916.34 |
2,915.80 |
2,916.34 |
0.0K |
| 11:29 |
2,915.61 |
2,915.61 |
2,913.72 |
2,913.72 |
0.0K |
| 11:30 |
2,915.66 |
2,919.23 |
2,915.66 |
2,918.14 |
0.0K |
| 11:31 |
2,918.04 |
2,918.04 |
2,917.43 |
2,917.72 |
0.0K |
| 11:32 |
2,917.45 |
2,918.72 |
2,917.44 |
2,918.51 |
0.0K |
| 11:33 |
2,918.96 |
2,919.17 |
2,918.90 |
2,918.90 |
0.0K |
| 11:34 |
2,918.71 |
2,918.81 |
2,918.33 |
2,918.65 |
0.0K |
| 11:35 |
2,918.22 |
2,918.22 |
2,917.31 |
2,917.31 |
0.0K |
| 11:36 |
2,918.07 |
2,920.09 |
2,918.07 |
2,919.55 |
0.0K |
| 11:37 |
2,918.88 |
2,919.48 |
2,918.88 |
2,919.48 |
0.0K |
| 11:38 |
2,920.18 |
2,920.18 |
2,918.17 |
2,918.17 |
0.0K |
| 11:39 |
2,918.25 |
2,919.07 |
2,918.25 |
2,918.54 |
0.0K |
| 11:40 |
2,918.32 |
2,920.41 |
2,918.32 |
2,920.09 |
0.0K |
| 11:41 |
2,919.86 |
2,920.07 |
2,919.77 |
2,919.89 |
0.0K |
| 11:42 |
2,920.18 |
2,921.16 |
2,920.18 |
2,921.06 |
0.0K |
| 11:43 |
2,921.89 |
2,923.51 |
2,921.89 |
2,923.23 |
0.0K |
| 11:44 |
2,922.83 |
2,923.33 |
2,922.38 |
2,923.33 |
0.0K |
| 11:45 |
2,922.98 |
2,923.75 |
2,922.98 |
2,923.75 |
0.0K |
| 11:46 |
2,923.89 |
2,923.89 |
2,923.11 |
2,923.11 |
0.0K |
| 11:47 |
2,922.69 |
2,923.25 |
2,922.69 |
2,923.25 |
0.0K |
| 11:48 |
2,923.26 |
2,923.56 |
2,921.97 |
2,922.17 |
0.0K |
| 11:49 |
2,922.53 |
2,924.76 |
2,922.53 |
2,924.76 |
0.0K |
| 11:50 |
2,925.31 |
2,925.49 |
2,924.80 |
2,925.49 |
0.0K |
| 11:51 |
2,925.83 |
2,925.83 |
2,923.89 |
2,923.89 |
0.0K |
| 11:52 |
2,924.10 |
2,924.10 |
2,923.49 |
2,923.76 |
0.0K |
| 11:53 |
2,924.51 |
2,926.58 |
2,924.51 |
2,926.58 |
0.0K |
| 11:54 |
2,927.11 |
2,927.11 |
2,926.45 |
2,926.45 |
0.0K |
| 11:55 |
2,926.17 |
2,926.95 |
2,925.87 |
2,926.95 |
0.0K |
| 11:56 |
2,927.10 |
2,927.39 |
2,927.10 |
2,927.39 |
0.0K |
| 11:57 |
2,927.90 |
2,927.93 |
2,927.59 |
2,927.59 |
0.0K |
| 11:58 |
2,927.79 |
2,928.23 |
2,927.77 |
2,928.23 |
0.0K |
| 11:59 |
2,928.36 |
2,928.36 |
2,926.52 |
2,926.63 |
0.0K |
| 12:00 |
2,926.51 |
2,926.79 |
2,926.18 |
2,926.18 |
0.0K |
| 12:01 |
2,926.19 |
2,926.19 |
2,925.27 |
2,925.65 |
0.0K |
| 12:02 |
2,925.81 |
2,926.66 |
2,925.81 |
2,926.66 |
0.0K |
| 12:03 |
2,926.71 |
2,926.71 |
2,926.50 |
2,926.50 |
0.0K |
| 12:04 |
2,926.52 |
2,928.21 |
2,926.52 |
2,928.21 |
0.0K |
| 12:05 |
2,927.94 |
2,927.94 |
2,926.99 |
2,927.00 |
0.0K |
| 12:06 |
2,927.48 |
2,927.48 |
2,926.57 |
2,926.57 |
0.0K |
| 12:07 |
2,926.37 |
2,926.37 |
2,925.33 |
2,925.33 |
0.0K |
| 12:08 |
2,925.02 |
2,925.02 |
2,924.67 |
2,924.92 |
0.0K |
| 12:09 |
2,925.69 |
2,926.07 |
2,925.57 |
2,925.57 |
0.0K |
| 12:10 |
2,925.49 |
2,927.28 |
2,925.49 |
2,927.28 |
0.0K |
| 12:11 |
2,927.71 |
2,928.05 |
2,927.71 |
2,927.89 |
0.0K |
| 12:12 |
2,928.58 |
2,928.58 |
2,927.83 |
2,927.91 |
0.0K |
| 12:13 |
2,927.84 |
2,927.84 |
2,926.85 |
2,927.06 |
0.0K |
| 12:14 |
2,926.54 |
2,926.98 |
2,926.54 |
2,926.98 |
0.0K |
| 12:15 |
2,927.11 |
2,928.01 |
2,926.68 |
2,928.01 |
0.0K |
| 12:16 |
2,928.30 |
2,928.62 |
2,928.30 |
2,928.62 |
0.0K |
| 12:17 |
2,928.59 |
2,929.19 |
2,927.96 |
2,927.96 |
0.0K |
| 12:18 |
2,928.23 |
2,928.65 |
2,928.23 |
2,928.61 |
0.0K |
| 12:19 |
2,928.52 |
2,928.73 |
2,928.30 |
2,928.30 |
0.0K |
| 12:20 |
2,928.90 |
2,929.32 |
2,928.77 |
2,929.32 |
0.0K |
| 12:21 |
2,928.82 |
2,930.82 |
2,928.82 |
2,930.82 |
0.0K |
| 12:22 |
2,931.26 |
2,932.08 |
2,931.17 |
2,931.17 |
0.0K |
| 12:23 |
2,930.97 |
2,931.54 |
2,930.85 |
2,931.54 |
0.0K |
| 12:24 |
2,930.95 |
2,930.95 |
2,929.95 |
2,930.21 |
0.0K |
| 12:25 |
2,930.59 |
2,931.22 |
2,930.59 |
2,931.22 |
0.0K |
| 12:26 |
2,931.72 |
2,933.01 |
2,931.72 |
2,933.01 |
0.0K |
| 12:27 |
2,932.90 |
2,933.95 |
2,932.90 |
2,933.49 |
0.0K |
| 12:28 |
2,934.11 |
2,934.83 |
2,934.11 |
2,934.83 |
0.0K |
| 12:29 |
2,934.39 |
2,934.39 |
2,933.06 |
2,933.06 |
0.0K |
| 12:30 |
2,933.20 |
2,933.20 |
2,932.06 |
2,932.06 |
0.0K |
| 12:31 |
2,931.58 |
2,931.58 |
2,929.50 |
2,930.10 |
0.0K |
| 12:32 |
2,930.67 |
2,931.37 |
2,929.82 |
2,931.37 |
0.0K |
| 12:33 |
2,930.96 |
2,930.96 |
2,929.55 |
2,930.25 |
0.0K |
| 12:34 |
2,930.87 |
2,931.33 |
2,930.87 |
2,931.33 |
0.0K |
| 12:35 |
2,931.38 |
2,932.06 |
2,931.38 |
2,931.88 |
0.0K |
| 12:36 |
2,931.75 |
2,933.21 |
2,931.75 |
2,933.21 |
0.0K |
| 12:37 |
2,933.18 |
2,933.55 |
2,932.20 |
2,932.20 |
0.0K |
| 12:38 |
2,932.47 |
2,933.41 |
2,932.47 |
2,933.14 |
0.0K |
| 12:39 |
2,932.78 |
2,932.78 |
2,932.40 |
2,932.40 |
0.0K |
| 12:40 |
2,932.76 |
2,933.29 |
2,932.61 |
2,933.29 |
0.0K |
| 12:41 |
2,931.49 |
2,931.58 |
2,930.77 |
2,930.77 |
0.0K |
| 12:42 |
2,930.71 |
2,931.11 |
2,929.73 |
2,929.73 |
0.0K |
| 12:43 |
2,929.75 |
2,930.94 |
2,929.75 |
2,930.94 |
0.0K |
| 12:44 |
2,931.31 |
2,931.31 |
2,930.92 |
2,931.18 |
0.0K |
| 12:45 |
2,931.20 |
2,932.82 |
2,931.20 |
2,932.82 |
0.0K |
| 12:46 |
2,933.33 |
2,933.75 |
2,933.22 |
2,933.75 |
0.0K |
| 12:47 |
2,933.54 |
2,933.54 |
2,932.79 |
2,932.87 |
0.0K |
| 12:48 |
2,932.89 |
2,933.67 |
2,932.89 |
2,933.45 |
0.0K |
| 12:49 |
2,932.46 |
2,932.46 |
2,931.41 |
2,931.46 |
0.0K |
| 12:50 |
2,931.64 |
2,931.64 |
2,929.98 |
2,929.98 |
0.0K |
| 12:51 |
2,929.45 |
2,929.82 |
2,929.45 |
2,929.62 |
0.0K |
| 12:52 |
2,929.50 |
2,929.50 |
2,926.77 |
2,926.77 |
0.0K |
| 12:53 |
2,927.07 |
2,928.13 |
2,927.07 |
2,928.13 |
0.0K |
| 12:54 |
2,929.29 |
2,930.12 |
2,929.29 |
2,929.84 |
0.0K |
| 12:55 |
2,929.88 |
2,929.88 |
2,929.57 |
2,929.62 |
0.0K |
| 12:56 |
2,929.52 |
2,929.59 |
2,928.83 |
2,928.83 |
0.0K |
| 12:57 |
2,928.48 |
2,928.63 |
2,928.31 |
2,928.63 |
0.0K |
| 12:58 |
2,928.56 |
2,928.56 |
2,927.74 |
2,927.74 |
0.0K |
| 12:59 |
2,927.79 |
2,928.03 |
2,927.47 |
2,927.97 |
0.0K |
| 13:00 |
2,928.32 |
2,929.13 |
2,928.32 |
2,929.13 |
0.0K |
| 13:01 |
2,928.95 |
2,928.95 |
2,927.14 |
2,927.14 |
0.0K |
| 13:02 |
2,927.89 |
2,927.89 |
2,927.48 |
2,927.51 |
0.0K |
| 13:03 |
2,927.56 |
2,929.33 |
2,927.56 |
2,929.33 |
0.0K |
| 13:04 |
2,930.04 |
2,930.06 |
2,929.99 |
2,929.99 |
0.0K |
| 13:05 |
2,929.56 |
2,930.80 |
2,929.56 |
2,930.72 |
0.0K |
| 13:06 |
2,930.19 |
2,930.86 |
2,930.17 |
2,930.17 |
0.0K |
| 13:07 |
2,929.99 |
2,930.57 |
2,929.99 |
2,930.06 |
0.0K |
| 13:08 |
2,930.18 |
2,933.81 |
2,930.18 |
2,933.81 |
0.0K |
| 13:09 |
2,934.12 |
2,934.79 |
2,934.12 |
2,934.63 |
0.0K |
| 13:10 |
2,935.43 |
2,937.31 |
2,935.43 |
2,937.31 |
0.0K |
| 13:11 |
2,937.17 |
2,937.96 |
2,937.17 |
2,937.30 |
0.0K |
| 13:12 |
2,937.48 |
2,938.74 |
2,937.48 |
2,938.74 |
0.0K |
| 13:13 |
2,938.74 |
2,939.87 |
2,938.74 |
2,939.17 |
0.0K |
| 13:14 |
2,939.05 |
2,939.58 |
2,939.05 |
2,939.47 |
0.0K |
| 13:15 |
2,939.42 |
2,939.42 |
2,937.70 |
2,937.70 |
0.0K |
| 13:16 |
2,938.14 |
2,938.37 |
2,936.56 |
2,936.56 |
0.0K |
| 13:17 |
2,936.00 |
2,936.00 |
2,934.94 |
2,935.53 |
0.0K |
| 13:18 |
2,935.25 |
2,935.25 |
2,934.06 |
2,934.46 |
0.0K |
| 13:19 |
2,934.78 |
2,936.73 |
2,934.78 |
2,936.29 |
0.0K |
| 13:20 |
2,935.44 |
2,936.08 |
2,935.44 |
2,935.46 |
0.0K |
| 13:21 |
2,935.03 |
2,935.55 |
2,934.80 |
2,934.87 |
0.0K |
| 13:22 |
2,935.23 |
2,935.30 |
2,934.25 |
2,934.25 |
0.0K |
| 13:23 |
2,933.67 |
2,933.76 |
2,932.47 |
2,932.61 |
0.0K |
| 13:24 |
2,932.93 |
2,932.97 |
2,932.76 |
2,932.78 |
0.0K |
| 13:25 |
2,933.25 |
2,933.25 |
2,932.45 |
2,932.58 |
0.0K |
| 13:26 |
2,932.91 |
2,933.22 |
2,932.48 |
2,932.48 |
0.0K |
| 13:27 |
2,932.80 |
2,932.80 |
2,932.37 |
2,932.37 |
0.0K |
| 13:28 |
2,931.91 |
2,931.91 |
2,931.24 |
2,931.74 |
0.0K |
| 13:29 |
2,931.89 |
2,931.89 |
2,931.44 |
2,931.83 |
0.0K |
| 13:30 |
2,931.87 |
2,931.87 |
2,931.03 |
2,931.03 |
0.0K |
| 13:31 |
2,930.43 |
2,931.13 |
2,930.43 |
2,931.13 |
0.0K |
| 13:32 |
2,931.28 |
2,932.57 |
2,931.28 |
2,932.57 |
0.0K |
| 13:33 |
2,932.67 |
2,933.20 |
2,932.67 |
2,933.20 |
0.0K |
| 13:34 |
2,933.27 |
2,933.93 |
2,933.27 |
2,933.78 |
0.0K |
| 13:35 |
2,934.12 |
2,934.38 |
2,934.12 |
2,934.28 |
0.0K |
| 13:36 |
2,933.65 |
2,934.36 |
2,933.65 |
2,934.36 |
0.0K |
| 13:37 |
2,934.42 |
2,934.42 |
2,933.03 |
2,933.77 |
0.0K |
| 13:38 |
2,934.29 |
2,934.87 |
2,934.22 |
2,934.22 |
0.0K |
| 13:39 |
2,934.64 |
2,935.23 |
2,934.64 |
2,935.08 |
0.0K |
| 13:40 |
2,935.50 |
2,936.22 |
2,935.50 |
2,936.22 |
0.0K |
| 13:41 |
2,936.23 |
2,936.23 |
2,935.75 |
2,935.90 |
0.0K |
| 13:42 |
2,936.78 |
2,938.20 |
2,936.78 |
2,938.20 |
0.0K |
| 13:43 |
2,937.69 |
2,937.72 |
2,937.18 |
2,937.18 |
0.0K |
| 13:44 |
2,937.20 |
2,937.20 |
2,935.91 |
2,936.72 |
0.0K |
| 13:45 |
2,936.85 |
2,937.03 |
2,936.44 |
2,936.44 |
0.0K |
| 13:46 |
2,936.88 |
2,937.17 |
2,936.88 |
2,937.17 |
0.0K |
| 13:47 |
2,936.76 |
2,938.26 |
2,936.76 |
2,938.26 |
0.0K |
| 13:48 |
2,938.73 |
2,938.73 |
2,937.89 |
2,937.89 |
0.0K |
| 13:49 |
2,938.09 |
2,938.09 |
2,937.69 |
2,937.75 |
0.0K |
| 13:50 |
2,937.10 |
2,937.10 |
2,936.59 |
2,936.80 |
0.0K |
| 13:51 |
2,936.62 |
2,937.38 |
2,936.62 |
2,937.38 |
0.0K |
| 13:52 |
2,937.56 |
2,938.78 |
2,937.56 |
2,938.78 |
0.0K |
| 13:53 |
2,938.74 |
2,939.11 |
2,938.53 |
2,939.11 |
0.0K |
| 13:54 |
2,939.28 |
2,939.40 |
2,938.95 |
2,939.40 |
0.0K |
| 13:55 |
2,939.28 |
2,939.97 |
2,939.28 |
2,939.97 |
0.0K |
| 13:56 |
2,939.99 |
2,940.82 |
2,939.99 |
2,940.82 |
0.0K |
| 13:57 |
2,941.21 |
2,941.69 |
2,941.21 |
2,941.69 |
0.0K |
| 13:58 |
2,941.55 |
2,942.64 |
2,941.55 |
2,942.64 |
0.0K |
| 13:59 |
2,942.31 |
2,942.31 |
2,941.00 |
2,941.00 |
0.0K |
| 14:00 |
2,940.96 |
2,941.40 |
2,940.96 |
2,941.40 |
0.0K |
| 14:01 |
2,941.57 |
2,941.57 |
2,941.28 |
2,941.50 |
0.0K |
| 14:02 |
2,942.49 |
2,945.09 |
2,942.49 |
2,945.09 |
0.0K |
| 14:03 |
2,944.59 |
2,945.75 |
2,944.59 |
2,945.75 |
0.0K |
| 14:04 |
2,945.57 |
2,945.57 |
2,944.90 |
2,944.90 |
0.0K |
| 14:05 |
2,945.18 |
2,945.73 |
2,944.78 |
2,945.58 |
0.0K |
| 14:06 |
2,945.44 |
2,946.05 |
2,945.44 |
2,946.05 |
0.0K |
| 14:07 |
2,946.47 |
2,947.34 |
2,946.46 |
2,947.34 |
0.0K |
| 14:08 |
2,947.71 |
2,948.26 |
2,947.71 |
2,948.00 |
0.0K |
| 14:09 |
2,948.06 |
2,948.06 |
2,947.16 |
2,947.16 |
0.0K |
| 14:10 |
2,947.09 |
2,947.32 |
2,946.12 |
2,946.12 |
0.0K |
| 14:11 |
2,945.69 |
2,945.69 |
2,944.51 |
2,944.68 |
0.0K |
| 14:12 |
2,945.44 |
2,945.88 |
2,945.44 |
2,945.46 |
0.0K |
| 14:13 |
2,945.53 |
2,945.75 |
2,944.96 |
2,944.96 |
0.0K |
| 14:14 |
2,945.02 |
2,945.39 |
2,945.02 |
2,945.32 |
0.0K |
| 14:15 |
2,945.41 |
2,945.41 |
2,944.82 |
2,944.82 |
0.0K |
| 14:16 |
2,944.89 |
2,945.88 |
2,944.89 |
2,945.88 |
0.0K |
| 14:17 |
2,946.02 |
2,946.36 |
2,946.02 |
2,946.15 |
0.0K |
| 14:18 |
2,945.81 |
2,946.58 |
2,945.81 |
2,946.56 |
0.0K |
| 14:19 |
2,945.91 |
2,946.23 |
2,945.82 |
2,945.90 |
0.0K |
| 14:20 |
2,946.03 |
2,946.23 |
2,945.80 |
2,946.21 |
0.0K |
| 14:21 |
2,946.69 |
2,947.31 |
2,946.31 |
2,947.31 |
0.0K |
| 14:22 |
2,947.40 |
2,947.59 |
2,947.04 |
2,947.59 |
0.0K |
| 14:23 |
2,947.77 |
2,949.15 |
2,947.77 |
2,949.15 |
0.0K |
| 14:24 |
2,950.00 |
2,950.00 |
2,948.64 |
2,948.64 |
0.0K |
| 14:25 |
2,948.93 |
2,949.99 |
2,948.93 |
2,949.80 |
0.0K |
| 14:26 |
2,949.90 |
2,949.90 |
2,947.34 |
2,947.34 |
0.0K |
| 14:27 |
2,946.61 |
2,946.84 |
2,946.61 |
2,946.62 |
0.0K |
| 14:28 |
2,945.82 |
2,946.89 |
2,945.82 |
2,946.89 |
0.0K |
| 14:29 |
2,947.01 |
2,947.01 |
2,945.17 |
2,945.22 |
0.0K |
| 14:30 |
2,945.13 |
2,945.50 |
2,944.79 |
2,944.79 |
0.0K |
| 14:31 |
2,945.25 |
2,945.25 |
2,944.03 |
2,944.69 |
0.0K |
| 14:32 |
2,943.80 |
2,944.33 |
2,943.80 |
2,944.33 |
0.0K |
| 14:33 |
2,944.69 |
2,944.69 |
2,943.31 |
2,943.31 |
0.0K |
| 14:34 |
2,943.46 |
2,944.49 |
2,943.46 |
2,944.49 |
0.0K |
| 14:35 |
2,944.10 |
2,944.47 |
2,943.88 |
2,944.47 |
0.0K |
| 14:36 |
2,944.34 |
2,945.72 |
2,944.34 |
2,945.72 |
0.0K |
| 14:37 |
2,945.06 |
2,946.39 |
2,945.06 |
2,945.74 |
0.0K |
| 14:38 |
2,946.66 |
2,946.72 |
2,946.39 |
2,946.39 |
0.0K |
| 14:39 |
2,946.12 |
2,946.44 |
2,946.12 |
2,946.26 |
0.0K |
| 14:40 |
2,946.60 |
2,947.75 |
2,946.60 |
2,947.75 |
0.0K |
| 14:41 |
2,947.25 |
2,947.25 |
2,945.96 |
2,945.96 |
0.0K |
| 14:42 |
2,946.19 |
2,946.46 |
2,946.19 |
2,946.46 |
0.0K |
| 14:43 |
2,946.49 |
2,947.04 |
2,946.44 |
2,947.04 |
0.0K |
| 14:44 |
2,947.42 |
2,947.89 |
2,947.42 |
2,947.72 |
0.0K |
| 14:45 |
2,947.62 |
2,947.62 |
2,947.47 |
2,947.47 |
0.0K |
| 14:46 |
2,947.63 |
2,949.82 |
2,947.63 |
2,949.82 |
0.0K |
| 14:47 |
2,949.51 |
2,949.51 |
2,948.70 |
2,948.70 |
0.0K |
| 14:48 |
2,947.77 |
2,948.50 |
2,947.77 |
2,948.50 |
0.0K |
| 14:49 |
2,948.57 |
2,948.57 |
2,947.29 |
2,947.51 |
0.0K |
| 14:50 |
2,947.43 |
2,948.01 |
2,947.43 |
2,948.01 |
0.0K |
| 14:51 |
2,948.35 |
2,948.81 |
2,948.33 |
2,948.81 |
0.0K |
| 14:52 |
2,949.28 |
2,949.28 |
2,949.19 |
2,949.24 |
0.0K |
| 14:53 |
2,949.54 |
2,949.54 |
2,948.75 |
2,948.75 |
0.0K |
| 14:54 |
2,949.07 |
2,949.07 |
2,948.33 |
2,948.33 |
0.0K |
| 14:55 |
2,948.24 |
2,949.28 |
2,948.24 |
2,949.28 |
0.0K |
| 14:56 |
2,949.40 |
2,949.70 |
2,949.32 |
2,949.32 |
0.0K |
| 14:57 |
2,949.25 |
2,949.25 |
2,949.09 |
2,949.09 |
0.0K |
| 14:58 |
2,949.14 |
2,949.60 |
2,949.10 |
2,949.60 |
0.0K |
| 14:59 |
2,950.17 |
2,950.68 |
2,950.17 |
2,950.58 |
0.0K |
| 15:00 |
2,950.32 |
2,950.86 |
2,950.32 |
2,950.67 |
0.0K |
| 15:01 |
2,950.66 |
2,951.62 |
2,950.64 |
2,951.62 |
0.0K |
| 15:02 |
2,952.34 |
2,952.34 |
2,951.70 |
2,951.80 |
0.0K |
| 15:03 |
2,951.28 |
2,951.28 |
2,949.27 |
2,949.27 |
0.0K |
| 15:04 |
2,949.22 |
2,949.22 |
2,948.26 |
2,949.02 |
0.0K |
| 15:05 |
2,948.94 |
2,948.94 |
2,948.45 |
2,948.80 |
0.0K |
| 15:06 |
2,949.06 |
2,949.20 |
2,948.40 |
2,949.20 |
0.0K |
| 15:07 |
2,950.06 |
2,950.69 |
2,950.06 |
2,950.69 |
0.0K |
| 15:08 |
2,950.73 |
2,951.47 |
2,950.48 |
2,951.47 |
0.0K |
| 15:09 |
2,951.53 |
2,951.53 |
2,950.87 |
2,950.87 |
0.0K |
| 15:10 |
2,950.72 |
2,951.48 |
2,950.72 |
2,951.48 |
0.0K |
| 15:11 |
2,952.03 |
2,952.67 |
2,951.29 |
2,951.29 |
0.0K |
| 15:12 |
2,951.56 |
2,951.76 |
2,951.01 |
2,951.76 |
0.0K |
| 15:13 |
2,951.89 |
2,953.24 |
2,951.89 |
2,953.24 |
0.0K |
| 15:14 |
2,952.36 |
2,952.42 |
2,951.54 |
2,951.66 |
0.0K |
| 15:15 |
2,952.16 |
2,952.78 |
2,952.16 |
2,952.26 |
0.0K |
| 15:16 |
2,951.91 |
2,951.91 |
2,951.29 |
2,951.40 |
0.0K |
| 15:17 |
2,951.14 |
2,953.07 |
2,951.14 |
2,953.07 |
0.0K |
| 15:18 |
2,953.65 |
2,953.65 |
2,952.95 |
2,952.95 |
0.0K |
| 15:19 |
2,953.08 |
2,953.91 |
2,953.08 |
2,953.91 |
0.0K |
| 15:20 |
2,953.69 |
2,953.93 |
2,953.60 |
2,953.93 |
0.0K |
| 15:21 |
2,953.96 |
2,955.36 |
2,953.96 |
2,955.36 |
0.0K |
| 15:22 |
2,955.90 |
2,956.35 |
2,955.75 |
2,956.17 |
0.0K |
| 15:23 |
2,956.43 |
2,956.99 |
2,956.43 |
2,956.62 |
0.0K |
| 15:24 |
2,957.01 |
2,958.06 |
2,957.01 |
2,958.06 |
0.0K |
| 15:25 |
2,958.13 |
2,958.13 |
2,956.61 |
2,956.61 |
0.0K |
| 15:26 |
2,956.65 |
2,956.70 |
2,956.26 |
2,956.70 |
0.0K |
| 15:27 |
2,956.74 |
2,956.83 |
2,956.58 |
2,956.83 |
0.0K |
| 15:28 |
2,956.53 |
2,956.53 |
2,955.42 |
2,955.42 |
0.0K |
| 15:29 |
2,954.83 |
2,954.83 |
2,953.74 |
2,953.74 |
0.0K |
| 15:30 |
2,953.80 |
2,953.80 |
2,951.57 |
2,951.57 |
0.0K |
| 15:31 |
2,950.24 |
2,950.24 |
2,948.17 |
2,948.17 |
0.0K |
| 15:32 |
2,947.82 |
2,947.82 |
2,945.58 |
2,946.02 |
0.0K |
| 15:33 |
2,945.53 |
2,945.53 |
2,943.67 |
2,943.67 |
0.0K |
| 15:34 |
2,942.74 |
2,943.33 |
2,942.38 |
2,943.33 |
0.0K |
| 15:35 |
2,943.58 |
2,944.84 |
2,943.16 |
2,944.84 |
0.0K |
| 15:36 |
2,945.13 |
2,945.13 |
2,944.46 |
2,944.49 |
0.0K |
| 15:37 |
2,943.85 |
2,943.85 |
2,943.12 |
2,943.22 |
0.0K |
| 15:38 |
2,942.69 |
2,942.69 |
2,941.58 |
2,942.24 |
0.0K |
| 15:39 |
2,941.40 |
2,941.99 |
2,940.82 |
2,940.82 |
0.0K |
| 15:40 |
2,941.13 |
2,941.13 |
2,939.39 |
2,939.39 |
0.0K |
| 15:41 |
2,938.62 |
2,938.64 |
2,937.66 |
2,937.66 |
0.0K |
| 15:42 |
2,937.60 |
2,938.54 |
2,937.22 |
2,938.36 |
0.0K |
| 15:43 |
2,938.46 |
2,940.98 |
2,938.46 |
2,940.40 |
0.0K |
| 15:44 |
2,940.40 |
2,940.59 |
2,939.43 |
2,940.59 |
0.0K |
| 15:45 |
2,940.67 |
2,942.36 |
2,940.67 |
2,941.30 |
0.0K |
| 15:46 |
2,939.97 |
2,939.97 |
2,938.69 |
2,938.69 |
0.0K |
| 15:47 |
2,938.91 |
2,938.91 |
2,937.89 |
2,937.89 |
0.0K |
| 15:48 |
2,937.30 |
2,937.30 |
2,936.12 |
2,936.12 |
0.0K |
| 15:49 |
2,936.60 |
2,936.60 |
2,935.10 |
2,935.10 |
0.0K |
| 15:50 |
2,934.75 |
2,934.75 |
2,929.42 |
2,929.42 |
0.0K |
| 15:51 |
2,927.89 |
2,927.89 |
2,925.78 |
2,925.78 |
0.0K |
| 15:52 |
2,925.39 |
2,925.39 |
2,923.08 |
2,923.08 |
0.0K |
| 15:53 |
2,922.08 |
2,925.59 |
2,922.08 |
2,925.59 |
0.0K |
| 15:54 |
2,926.17 |
2,927.99 |
2,926.17 |
2,927.82 |
0.0K |
| 15:55 |
2,928.35 |
2,929.83 |
2,928.35 |
2,929.79 |
0.0K |
| 15:56 |
2,929.62 |
2,929.77 |
2,929.06 |
2,929.77 |
0.0K |
| 15:57 |
2,929.44 |
2,930.24 |
2,929.09 |
2,930.24 |
0.0K |
| 15:58 |
2,930.17 |
2,930.17 |
2,928.07 |
2,928.07 |
0.0K |
| 15:59 |
2,928.94 |
2,929.03 |
2,927.62 |
2,929.03 |
0.0K |
| 16:00 |
2,928.73 |
2,929.40 |
2,928.73 |
2,929.40 |
0.0K |
| 16:01 |
2,929.40 |
2,929.40 |
2,928.97 |
2,928.97 |
0.0K |
| 16:02 |
2,928.99 |
2,928.99 |
2,928.89 |
2,928.89 |
0.0K |
| 16:03 |
2,928.89 |
2,928.96 |
2,928.89 |
2,928.96 |
0.0K |
| 16:04 |
2,928.99 |
2,929.16 |
2,928.99 |
2,929.16 |
0.0K |
| 16:05 |
2,929.16 |
2,929.16 |
2,929.08 |
2,929.11 |
0.0K |
| 16:06 |
2,929.12 |
2,929.12 |
2,929.03 |
2,929.06 |
0.0K |
| 16:07 |
2,929.17 |
2,929.17 |
2,929.12 |
2,929.14 |
0.0K |
| 16:08 |
2,929.19 |
2,929.19 |
2,929.16 |
2,929.17 |
0.0K |
| 16:09 |
2,929.16 |
2,929.35 |
2,929.16 |
2,929.21 |
0.0K |
| 16:10 |
2,929.27 |
2,929.32 |
2,929.27 |
2,929.32 |
0.0K |
| 16:11 |
2,929.37 |
2,929.37 |
2,929.29 |
2,929.30 |
0.0K |
| 16:12 |
2,929.43 |
2,929.63 |
2,929.43 |
2,929.63 |
0.0K |
| 16:13 |
2,929.62 |
2,929.62 |
2,929.50 |
2,929.50 |
0.0K |
| 16:14 |
2,929.50 |
2,929.62 |
2,929.48 |
2,929.62 |
0.0K |
| 16:15 |
2,929.55 |
2,929.55 |
2,929.55 |
2,929.55 |
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
|