| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,900.87 |
2,902.78 |
2,900.87 |
2,902.78 |
0.0K |
| 09:32 |
2,902.48 |
2,902.48 |
2,898.94 |
2,899.43 |
0.0K |
| 09:33 |
2,899.08 |
2,899.08 |
2,896.71 |
2,896.71 |
0.0K |
| 09:34 |
2,895.35 |
2,896.52 |
2,895.35 |
2,896.52 |
0.0K |
| 09:35 |
2,897.13 |
2,900.60 |
2,897.13 |
2,900.60 |
0.0K |
| 09:36 |
2,901.21 |
2,901.21 |
2,898.53 |
2,898.53 |
0.0K |
| 09:37 |
2,899.18 |
2,899.29 |
2,898.62 |
2,899.29 |
0.0K |
| 09:38 |
2,899.73 |
2,900.65 |
2,899.73 |
2,900.65 |
0.0K |
| 09:39 |
2,900.20 |
2,901.36 |
2,899.83 |
2,901.36 |
0.0K |
| 09:40 |
2,901.35 |
2,902.38 |
2,900.26 |
2,902.38 |
0.0K |
| 09:41 |
2,903.23 |
2,904.16 |
2,902.71 |
2,902.71 |
0.0K |
| 09:42 |
2,902.67 |
2,903.70 |
2,902.67 |
2,903.66 |
0.0K |
| 09:43 |
2,903.59 |
2,904.12 |
2,903.32 |
2,903.32 |
0.0K |
| 09:44 |
2,903.66 |
2,904.70 |
2,903.66 |
2,904.27 |
0.0K |
| 09:45 |
2,904.53 |
2,905.14 |
2,904.29 |
2,904.29 |
0.0K |
| 09:46 |
2,904.30 |
2,904.77 |
2,903.47 |
2,903.47 |
0.0K |
| 09:47 |
2,903.11 |
2,903.11 |
2,900.19 |
2,900.19 |
0.0K |
| 09:48 |
2,901.24 |
2,901.24 |
2,899.98 |
2,900.38 |
0.0K |
| 09:49 |
2,900.70 |
2,902.44 |
2,900.06 |
2,902.44 |
0.0K |
| 09:50 |
2,902.39 |
2,903.06 |
2,902.33 |
2,902.46 |
0.0K |
| 09:51 |
2,902.88 |
2,903.28 |
2,902.62 |
2,902.78 |
0.0K |
| 09:52 |
2,900.54 |
2,900.54 |
2,899.55 |
2,900.04 |
0.0K |
| 09:53 |
2,899.59 |
2,899.59 |
2,898.40 |
2,898.40 |
0.0K |
| 09:54 |
2,898.19 |
2,898.19 |
2,896.37 |
2,896.74 |
0.0K |
| 09:55 |
2,897.38 |
2,898.43 |
2,897.38 |
2,897.84 |
0.0K |
| 09:56 |
2,899.51 |
2,900.72 |
2,898.65 |
2,900.72 |
0.0K |
| 09:57 |
2,900.19 |
2,900.79 |
2,900.19 |
2,900.36 |
0.0K |
| 09:58 |
2,900.52 |
2,901.61 |
2,900.43 |
2,900.76 |
0.0K |
| 09:59 |
2,901.04 |
2,901.04 |
2,898.90 |
2,899.08 |
0.0K |
| 10:00 |
2,898.59 |
2,898.59 |
2,895.70 |
2,895.94 |
0.0K |
| 10:01 |
2,897.52 |
2,897.52 |
2,895.65 |
2,895.65 |
0.0K |
| 10:02 |
2,895.54 |
2,895.54 |
2,894.11 |
2,894.11 |
0.0K |
| 10:03 |
2,894.62 |
2,895.76 |
2,894.56 |
2,894.56 |
0.0K |
| 10:04 |
2,894.10 |
2,894.10 |
2,893.15 |
2,893.48 |
0.0K |
| 10:05 |
2,893.69 |
2,894.49 |
2,893.17 |
2,893.17 |
0.0K |
| 10:06 |
2,893.74 |
2,893.74 |
2,892.76 |
2,893.14 |
0.0K |
| 10:07 |
2,893.49 |
2,894.62 |
2,893.49 |
2,894.03 |
0.0K |
| 10:08 |
2,894.21 |
2,894.21 |
2,893.03 |
2,893.71 |
0.0K |
| 10:09 |
2,893.75 |
2,894.51 |
2,893.75 |
2,893.85 |
0.0K |
| 10:10 |
2,893.25 |
2,893.46 |
2,892.56 |
2,893.46 |
0.0K |
| 10:11 |
2,893.45 |
2,895.11 |
2,893.38 |
2,893.38 |
0.0K |
| 10:12 |
2,894.24 |
2,895.17 |
2,894.24 |
2,895.17 |
0.0K |
| 10:13 |
2,895.66 |
2,895.66 |
2,894.83 |
2,894.91 |
0.0K |
| 10:14 |
2,894.54 |
2,894.94 |
2,894.54 |
2,894.63 |
0.0K |
| 10:15 |
2,894.96 |
2,896.62 |
2,894.93 |
2,896.62 |
0.0K |
| 10:16 |
2,896.28 |
2,896.28 |
2,895.47 |
2,895.47 |
0.0K |
| 10:17 |
2,895.35 |
2,895.64 |
2,894.02 |
2,894.02 |
0.0K |
| 10:18 |
2,894.09 |
2,894.20 |
2,893.84 |
2,894.20 |
0.0K |
| 10:19 |
2,893.48 |
2,893.48 |
2,892.54 |
2,893.09 |
0.0K |
| 10:20 |
2,892.94 |
2,892.94 |
2,892.57 |
2,892.57 |
0.0K |
| 10:21 |
2,892.24 |
2,893.89 |
2,891.50 |
2,893.59 |
0.0K |
| 10:22 |
2,892.99 |
2,892.99 |
2,891.82 |
2,892.06 |
0.0K |
| 10:23 |
2,892.12 |
2,895.14 |
2,892.12 |
2,895.14 |
0.0K |
| 10:24 |
2,894.63 |
2,894.63 |
2,893.70 |
2,894.56 |
0.0K |
| 10:25 |
2,894.94 |
2,895.52 |
2,894.94 |
2,895.21 |
0.0K |
| 10:26 |
2,895.31 |
2,895.31 |
2,894.33 |
2,894.33 |
0.0K |
| 10:27 |
2,893.72 |
2,894.24 |
2,893.72 |
2,893.78 |
0.0K |
| 10:28 |
2,893.04 |
2,893.04 |
2,892.64 |
2,892.64 |
0.0K |
| 10:29 |
2,893.05 |
2,893.05 |
2,891.79 |
2,892.35 |
0.0K |
| 10:30 |
2,892.36 |
2,892.36 |
2,891.17 |
2,891.50 |
0.0K |
| 10:31 |
2,892.24 |
2,893.84 |
2,892.23 |
2,892.23 |
0.0K |
| 10:32 |
2,892.09 |
2,892.33 |
2,890.93 |
2,890.93 |
0.0K |
| 10:33 |
2,891.09 |
2,891.09 |
2,890.60 |
2,890.60 |
0.0K |
| 10:34 |
2,890.64 |
2,890.64 |
2,889.06 |
2,889.77 |
0.0K |
| 10:35 |
2,889.47 |
2,889.47 |
2,888.65 |
2,888.65 |
0.0K |
| 10:36 |
2,888.80 |
2,890.06 |
2,888.80 |
2,890.06 |
0.0K |
| 10:37 |
2,889.31 |
2,891.21 |
2,889.31 |
2,891.21 |
0.0K |
| 10:38 |
2,890.58 |
2,892.07 |
2,890.54 |
2,892.07 |
0.0K |
| 10:39 |
2,892.17 |
2,892.17 |
2,890.26 |
2,890.26 |
0.0K |
| 10:40 |
2,890.34 |
2,890.34 |
2,889.36 |
2,890.10 |
0.0K |
| 10:41 |
2,889.85 |
2,890.24 |
2,889.69 |
2,889.69 |
0.0K |
| 10:42 |
2,889.33 |
2,889.39 |
2,889.20 |
2,889.39 |
0.0K |
| 10:43 |
2,889.57 |
2,890.10 |
2,888.42 |
2,890.10 |
0.0K |
| 10:44 |
2,889.77 |
2,889.77 |
2,888.66 |
2,888.93 |
0.0K |
| 10:45 |
2,888.85 |
2,888.85 |
2,887.36 |
2,887.36 |
0.0K |
| 10:46 |
2,887.88 |
2,887.91 |
2,887.53 |
2,887.88 |
0.0K |
| 10:47 |
2,887.49 |
2,888.02 |
2,886.90 |
2,888.02 |
0.0K |
| 10:48 |
2,888.87 |
2,890.69 |
2,888.87 |
2,890.69 |
0.0K |
| 10:49 |
2,890.36 |
2,890.36 |
2,888.06 |
2,888.06 |
0.0K |
| 10:50 |
2,888.98 |
2,889.10 |
2,888.27 |
2,888.27 |
0.0K |
| 10:51 |
2,887.85 |
2,887.85 |
2,887.11 |
2,887.25 |
0.0K |
| 10:52 |
2,887.29 |
2,887.29 |
2,885.87 |
2,885.87 |
0.0K |
| 10:53 |
2,885.95 |
2,886.06 |
2,885.49 |
2,885.49 |
0.0K |
| 10:54 |
2,885.77 |
2,885.77 |
2,884.80 |
2,885.34 |
0.0K |
| 10:55 |
2,885.03 |
2,885.03 |
2,883.79 |
2,883.79 |
0.0K |
| 10:56 |
2,883.99 |
2,884.71 |
2,883.78 |
2,883.81 |
0.0K |
| 10:57 |
2,884.33 |
2,884.33 |
2,883.69 |
2,883.84 |
0.0K |
| 10:58 |
2,884.50 |
2,884.67 |
2,883.92 |
2,884.67 |
0.0K |
| 10:59 |
2,885.20 |
2,886.19 |
2,885.20 |
2,886.01 |
0.0K |
| 11:00 |
2,886.43 |
2,888.61 |
2,886.43 |
2,887.22 |
0.0K |
| 11:01 |
2,887.88 |
2,889.89 |
2,887.88 |
2,889.79 |
0.0K |
| 11:02 |
2,889.65 |
2,889.65 |
2,888.27 |
2,889.05 |
0.0K |
| 11:03 |
2,889.93 |
2,890.15 |
2,889.29 |
2,889.29 |
0.0K |
| 11:04 |
2,890.11 |
2,890.11 |
2,888.63 |
2,889.58 |
0.0K |
| 11:05 |
2,889.00 |
2,889.69 |
2,888.84 |
2,888.84 |
0.0K |
| 11:06 |
2,888.38 |
2,889.79 |
2,888.36 |
2,889.79 |
0.0K |
| 11:07 |
2,890.48 |
2,890.87 |
2,890.26 |
2,890.73 |
0.0K |
| 11:08 |
2,890.78 |
2,890.82 |
2,889.26 |
2,889.26 |
0.0K |
| 11:09 |
2,889.62 |
2,891.16 |
2,889.62 |
2,891.16 |
0.0K |
| 11:10 |
2,891.18 |
2,891.18 |
2,890.45 |
2,890.64 |
0.0K |
| 11:11 |
2,890.32 |
2,890.32 |
2,889.32 |
2,889.32 |
0.0K |
| 11:12 |
2,889.10 |
2,890.29 |
2,889.10 |
2,890.29 |
0.0K |
| 11:13 |
2,890.43 |
2,891.41 |
2,890.43 |
2,891.41 |
0.0K |
| 11:14 |
2,890.87 |
2,891.30 |
2,890.56 |
2,891.30 |
0.0K |
| 11:15 |
2,891.03 |
2,891.03 |
2,890.28 |
2,890.66 |
0.0K |
| 11:16 |
2,890.47 |
2,890.47 |
2,889.68 |
2,889.68 |
0.0K |
| 11:17 |
2,889.53 |
2,891.04 |
2,889.48 |
2,891.04 |
0.0K |
| 11:18 |
2,890.82 |
2,890.82 |
2,889.57 |
2,889.57 |
0.0K |
| 11:19 |
2,888.97 |
2,888.97 |
2,887.60 |
2,887.85 |
0.0K |
| 11:20 |
2,887.92 |
2,888.30 |
2,887.66 |
2,888.30 |
0.0K |
| 11:21 |
2,887.90 |
2,887.90 |
2,887.62 |
2,887.62 |
0.0K |
| 11:22 |
2,887.83 |
2,889.75 |
2,887.83 |
2,889.75 |
0.0K |
| 11:23 |
2,889.73 |
2,890.84 |
2,889.73 |
2,890.84 |
0.0K |
| 11:24 |
2,890.63 |
2,891.20 |
2,890.63 |
2,891.20 |
0.0K |
| 11:25 |
2,890.57 |
2,891.08 |
2,890.00 |
2,891.08 |
0.0K |
| 11:26 |
2,890.86 |
2,890.86 |
2,889.59 |
2,890.35 |
0.0K |
| 11:27 |
2,890.04 |
2,890.17 |
2,890.04 |
2,890.04 |
0.0K |
| 11:28 |
2,889.63 |
2,890.12 |
2,889.35 |
2,890.12 |
0.0K |
| 11:29 |
2,889.95 |
2,890.74 |
2,889.95 |
2,890.74 |
0.0K |
| 11:30 |
2,890.95 |
2,892.17 |
2,890.95 |
2,892.17 |
0.0K |
| 11:31 |
2,891.91 |
2,892.72 |
2,891.91 |
2,892.72 |
0.0K |
| 11:32 |
2,892.97 |
2,893.72 |
2,892.73 |
2,893.72 |
0.0K |
| 11:33 |
2,893.47 |
2,893.54 |
2,892.23 |
2,893.54 |
0.0K |
| 11:34 |
2,893.89 |
2,894.53 |
2,893.89 |
2,894.53 |
0.0K |
| 11:35 |
2,894.06 |
2,894.52 |
2,893.62 |
2,894.52 |
0.0K |
| 11:36 |
2,894.91 |
2,895.26 |
2,894.80 |
2,894.80 |
0.0K |
| 11:37 |
2,895.08 |
2,896.05 |
2,895.08 |
2,895.28 |
0.0K |
| 11:38 |
2,894.65 |
2,894.65 |
2,894.36 |
2,894.52 |
0.0K |
| 11:39 |
2,894.42 |
2,894.42 |
2,892.58 |
2,892.58 |
0.0K |
| 11:40 |
2,892.54 |
2,892.75 |
2,891.87 |
2,892.19 |
0.0K |
| 11:41 |
2,891.70 |
2,891.70 |
2,889.47 |
2,889.47 |
0.0K |
| 11:42 |
2,889.37 |
2,889.37 |
2,888.31 |
2,888.93 |
0.0K |
| 11:43 |
2,888.32 |
2,888.86 |
2,887.67 |
2,887.67 |
0.0K |
| 11:44 |
2,887.58 |
2,887.71 |
2,886.26 |
2,886.26 |
0.0K |
| 11:45 |
2,886.62 |
2,887.34 |
2,886.62 |
2,887.31 |
0.0K |
| 11:46 |
2,887.58 |
2,888.98 |
2,887.58 |
2,888.98 |
0.0K |
| 11:47 |
2,888.94 |
2,889.76 |
2,888.94 |
2,889.76 |
0.0K |
| 11:48 |
2,889.86 |
2,891.00 |
2,889.86 |
2,891.00 |
0.0K |
| 11:49 |
2,890.83 |
2,890.83 |
2,889.90 |
2,890.56 |
0.0K |
| 11:50 |
2,890.77 |
2,890.77 |
2,889.27 |
2,889.27 |
0.0K |
| 11:51 |
2,888.84 |
2,889.26 |
2,888.84 |
2,889.26 |
0.0K |
| 11:52 |
2,889.21 |
2,889.25 |
2,888.46 |
2,888.46 |
0.0K |
| 11:53 |
2,888.43 |
2,888.86 |
2,888.43 |
2,888.86 |
0.0K |
| 11:54 |
2,888.70 |
2,889.53 |
2,888.70 |
2,889.53 |
0.0K |
| 11:55 |
2,889.21 |
2,889.21 |
2,888.35 |
2,888.35 |
0.0K |
| 11:56 |
2,888.65 |
2,888.65 |
2,887.08 |
2,887.08 |
0.0K |
| 11:57 |
2,886.73 |
2,887.28 |
2,886.73 |
2,887.28 |
0.0K |
| 11:58 |
2,887.45 |
2,887.60 |
2,886.26 |
2,886.26 |
0.0K |
| 11:59 |
2,886.19 |
2,886.94 |
2,886.19 |
2,886.94 |
0.0K |
| 12:00 |
2,886.59 |
2,887.21 |
2,886.59 |
2,886.72 |
0.0K |
| 12:01 |
2,886.72 |
2,888.26 |
2,886.72 |
2,888.26 |
0.0K |
| 12:02 |
2,888.25 |
2,888.61 |
2,888.01 |
2,888.01 |
0.0K |
| 12:03 |
2,887.78 |
2,887.78 |
2,886.62 |
2,886.92 |
0.0K |
| 12:04 |
2,886.58 |
2,887.11 |
2,886.52 |
2,886.52 |
0.0K |
| 12:05 |
2,885.71 |
2,885.80 |
2,885.38 |
2,885.38 |
0.0K |
| 12:06 |
2,886.24 |
2,886.50 |
2,886.07 |
2,886.07 |
0.0K |
| 12:07 |
2,886.40 |
2,887.02 |
2,885.97 |
2,885.97 |
0.0K |
| 12:08 |
2,886.03 |
2,886.63 |
2,885.37 |
2,885.37 |
0.0K |
| 12:09 |
2,885.27 |
2,885.68 |
2,885.27 |
2,885.68 |
0.0K |
| 12:10 |
2,885.64 |
2,886.01 |
2,885.64 |
2,886.00 |
0.0K |
| 12:11 |
2,885.96 |
2,886.66 |
2,885.96 |
2,886.47 |
0.0K |
| 12:12 |
2,886.97 |
2,886.98 |
2,886.88 |
2,886.93 |
0.0K |
| 12:13 |
2,886.71 |
2,887.50 |
2,886.71 |
2,887.50 |
0.0K |
| 12:14 |
2,887.62 |
2,888.43 |
2,887.62 |
2,888.43 |
0.0K |
| 12:15 |
2,888.85 |
2,888.85 |
2,887.69 |
2,887.69 |
0.0K |
| 12:16 |
2,887.06 |
2,887.06 |
2,886.55 |
2,886.55 |
0.0K |
| 12:17 |
2,885.76 |
2,885.76 |
2,885.05 |
2,885.05 |
0.0K |
| 12:18 |
2,885.17 |
2,885.61 |
2,883.59 |
2,883.59 |
0.0K |
| 12:19 |
2,883.82 |
2,884.63 |
2,883.82 |
2,884.57 |
0.0K |
| 12:20 |
2,884.24 |
2,884.47 |
2,884.24 |
2,884.31 |
0.0K |
| 12:21 |
2,884.03 |
2,884.14 |
2,883.77 |
2,884.14 |
0.0K |
| 12:22 |
2,884.04 |
2,884.04 |
2,883.12 |
2,883.54 |
0.0K |
| 12:23 |
2,883.52 |
2,883.52 |
2,882.14 |
2,882.14 |
0.0K |
| 12:24 |
2,882.07 |
2,883.66 |
2,882.07 |
2,883.66 |
0.0K |
| 12:25 |
2,883.77 |
2,884.22 |
2,883.77 |
2,884.00 |
0.0K |
| 12:26 |
2,884.89 |
2,884.89 |
2,884.28 |
2,884.39 |
0.0K |
| 12:27 |
2,884.18 |
2,884.24 |
2,883.75 |
2,883.93 |
0.0K |
| 12:28 |
2,884.03 |
2,885.23 |
2,884.03 |
2,885.23 |
0.0K |
| 12:29 |
2,885.72 |
2,885.93 |
2,885.21 |
2,885.88 |
0.0K |
| 12:30 |
2,886.25 |
2,886.70 |
2,886.03 |
2,886.70 |
0.0K |
| 12:31 |
2,887.55 |
2,887.55 |
2,887.10 |
2,887.15 |
0.0K |
| 12:32 |
2,888.41 |
2,889.20 |
2,888.41 |
2,888.69 |
0.0K |
| 12:33 |
2,888.83 |
2,889.36 |
2,888.42 |
2,889.36 |
0.0K |
| 12:34 |
2,890.39 |
2,890.89 |
2,890.01 |
2,890.01 |
0.0K |
| 12:35 |
2,890.69 |
2,890.69 |
2,888.37 |
2,888.37 |
0.0K |
| 12:36 |
2,888.02 |
2,888.02 |
2,886.94 |
2,886.94 |
0.0K |
| 12:37 |
2,887.17 |
2,887.17 |
2,886.31 |
2,886.31 |
0.0K |
| 12:38 |
2,886.16 |
2,886.30 |
2,885.50 |
2,885.50 |
0.0K |
| 12:39 |
2,885.30 |
2,885.30 |
2,883.63 |
2,883.63 |
0.0K |
| 12:40 |
2,883.09 |
2,883.78 |
2,883.09 |
2,883.78 |
0.0K |
| 12:41 |
2,884.09 |
2,884.64 |
2,883.85 |
2,884.64 |
0.0K |
| 12:42 |
2,884.12 |
2,884.12 |
2,883.54 |
2,883.83 |
0.0K |
| 12:43 |
2,884.60 |
2,885.05 |
2,884.27 |
2,884.27 |
0.0K |
| 12:44 |
2,883.93 |
2,884.05 |
2,883.62 |
2,883.62 |
0.0K |
| 12:45 |
2,883.57 |
2,883.96 |
2,883.57 |
2,883.96 |
0.0K |
| 12:46 |
2,884.64 |
2,885.41 |
2,884.56 |
2,884.56 |
0.0K |
| 12:47 |
2,885.36 |
2,885.36 |
2,884.64 |
2,884.64 |
0.0K |
| 12:48 |
2,884.95 |
2,884.95 |
2,883.84 |
2,884.36 |
0.0K |
| 12:49 |
2,884.22 |
2,884.22 |
2,884.00 |
2,884.10 |
0.0K |
| 12:50 |
2,884.16 |
2,884.89 |
2,884.12 |
2,884.89 |
0.0K |
| 12:51 |
2,884.65 |
2,885.59 |
2,884.62 |
2,885.59 |
0.0K |
| 12:52 |
2,885.48 |
2,885.48 |
2,884.00 |
2,884.08 |
0.0K |
| 12:53 |
2,884.62 |
2,886.57 |
2,884.62 |
2,885.83 |
0.0K |
| 12:54 |
2,885.11 |
2,885.40 |
2,884.96 |
2,885.40 |
0.0K |
| 12:55 |
2,885.45 |
2,885.95 |
2,885.40 |
2,885.95 |
0.0K |
| 12:56 |
2,885.55 |
2,886.22 |
2,885.55 |
2,886.17 |
0.0K |
| 12:57 |
2,886.63 |
2,886.63 |
2,885.18 |
2,885.26 |
0.0K |
| 12:58 |
2,885.02 |
2,885.02 |
2,884.45 |
2,884.58 |
0.0K |
| 12:59 |
2,884.54 |
2,884.93 |
2,884.44 |
2,884.63 |
0.0K |
| 13:00 |
2,884.21 |
2,884.69 |
2,883.95 |
2,884.69 |
0.0K |
| 13:01 |
2,884.29 |
2,884.29 |
2,884.13 |
2,884.15 |
0.0K |
| 13:02 |
2,883.87 |
2,884.12 |
2,882.16 |
2,882.16 |
0.0K |
| 13:03 |
2,883.50 |
2,883.50 |
2,881.40 |
2,881.40 |
0.0K |
| 13:04 |
2,881.19 |
2,881.53 |
2,881.19 |
2,881.27 |
0.0K |
| 13:05 |
2,881.06 |
2,882.33 |
2,881.06 |
2,881.76 |
0.0K |
| 13:06 |
2,881.66 |
2,881.70 |
2,881.14 |
2,881.70 |
0.0K |
| 13:07 |
2,881.20 |
2,881.20 |
2,880.70 |
2,881.11 |
0.0K |
| 13:08 |
2,881.20 |
2,881.79 |
2,880.53 |
2,880.53 |
0.0K |
| 13:09 |
2,880.65 |
2,880.84 |
2,880.44 |
2,880.44 |
0.0K |
| 13:10 |
2,880.21 |
2,880.73 |
2,879.41 |
2,880.73 |
0.0K |
| 13:11 |
2,880.09 |
2,880.09 |
2,877.99 |
2,877.99 |
0.0K |
| 13:12 |
2,878.63 |
2,878.87 |
2,878.57 |
2,878.66 |
0.0K |
| 13:13 |
2,878.60 |
2,879.05 |
2,878.28 |
2,878.95 |
0.0K |
| 13:14 |
2,879.22 |
2,880.62 |
2,879.22 |
2,880.62 |
0.0K |
| 13:15 |
2,880.77 |
2,881.18 |
2,880.77 |
2,881.18 |
0.0K |
| 13:16 |
2,881.00 |
2,881.39 |
2,880.69 |
2,881.39 |
0.0K |
| 13:17 |
2,881.25 |
2,881.99 |
2,881.25 |
2,881.65 |
0.0K |
| 13:18 |
2,880.88 |
2,880.88 |
2,880.39 |
2,880.39 |
0.0K |
| 13:19 |
2,880.49 |
2,881.58 |
2,880.49 |
2,881.31 |
0.0K |
| 13:20 |
2,881.43 |
2,881.91 |
2,881.19 |
2,881.91 |
0.0K |
| 13:21 |
2,881.96 |
2,883.27 |
2,881.96 |
2,882.86 |
0.0K |
| 13:22 |
2,881.88 |
2,883.16 |
2,881.88 |
2,883.16 |
0.0K |
| 13:23 |
2,883.77 |
2,884.13 |
2,883.51 |
2,883.51 |
0.0K |
| 13:24 |
2,883.27 |
2,883.79 |
2,883.19 |
2,883.58 |
0.0K |
| 13:25 |
2,883.15 |
2,883.15 |
2,882.10 |
2,882.10 |
0.0K |
| 13:26 |
2,881.58 |
2,882.68 |
2,881.55 |
2,881.55 |
0.0K |
| 13:27 |
2,882.22 |
2,882.22 |
2,881.32 |
2,881.58 |
0.0K |
| 13:28 |
2,881.50 |
2,881.78 |
2,881.21 |
2,881.21 |
0.0K |
| 13:29 |
2,880.94 |
2,881.07 |
2,880.14 |
2,880.14 |
0.0K |
| 13:30 |
2,880.16 |
2,880.19 |
2,879.44 |
2,879.44 |
0.0K |
| 13:31 |
2,879.90 |
2,879.90 |
2,878.58 |
2,879.11 |
0.0K |
| 13:32 |
2,879.25 |
2,879.69 |
2,879.25 |
2,879.49 |
0.0K |
| 13:33 |
2,879.18 |
2,879.72 |
2,879.18 |
2,879.72 |
0.0K |
| 13:34 |
2,879.27 |
2,879.27 |
2,878.15 |
2,878.15 |
0.0K |
| 13:35 |
2,878.07 |
2,878.36 |
2,877.95 |
2,878.16 |
0.0K |
| 13:36 |
2,878.31 |
2,878.91 |
2,877.16 |
2,877.16 |
0.0K |
| 13:37 |
2,877.28 |
2,877.28 |
2,875.21 |
2,875.21 |
0.0K |
| 13:38 |
2,875.54 |
2,876.98 |
2,875.54 |
2,876.98 |
0.0K |
| 13:39 |
2,877.40 |
2,877.75 |
2,877.30 |
2,877.32 |
0.0K |
| 13:40 |
2,877.36 |
2,877.49 |
2,876.99 |
2,876.99 |
0.0K |
| 13:41 |
2,877.19 |
2,877.19 |
2,876.80 |
2,877.16 |
0.0K |
| 13:42 |
2,876.81 |
2,877.41 |
2,876.81 |
2,877.41 |
0.0K |
| 13:43 |
2,877.26 |
2,877.30 |
2,877.01 |
2,877.30 |
0.0K |
| 13:44 |
2,877.41 |
2,877.41 |
2,876.79 |
2,876.85 |
0.0K |
| 13:45 |
2,876.47 |
2,877.03 |
2,876.35 |
2,877.03 |
0.0K |
| 13:46 |
2,877.95 |
2,877.95 |
2,876.48 |
2,876.48 |
0.0K |
| 13:47 |
2,876.13 |
2,876.21 |
2,875.17 |
2,876.21 |
0.0K |
| 13:48 |
2,876.09 |
2,876.22 |
2,875.97 |
2,875.98 |
0.0K |
| 13:49 |
2,875.39 |
2,875.58 |
2,875.39 |
2,875.47 |
0.0K |
| 13:50 |
2,875.45 |
2,875.45 |
2,875.00 |
2,875.13 |
0.0K |
| 13:51 |
2,874.89 |
2,874.89 |
2,874.31 |
2,874.87 |
0.0K |
| 13:52 |
2,874.54 |
2,875.35 |
2,874.54 |
2,875.23 |
0.0K |
| 13:53 |
2,875.08 |
2,876.60 |
2,875.08 |
2,876.60 |
0.0K |
| 13:54 |
2,877.19 |
2,877.19 |
2,876.67 |
2,876.67 |
0.0K |
| 13:55 |
2,877.30 |
2,877.45 |
2,876.95 |
2,877.33 |
0.0K |
| 13:56 |
2,876.62 |
2,876.62 |
2,875.32 |
2,875.37 |
0.0K |
| 13:57 |
2,875.15 |
2,876.38 |
2,875.15 |
2,876.33 |
0.0K |
| 13:58 |
2,876.37 |
2,876.61 |
2,876.13 |
2,876.60 |
0.0K |
| 13:59 |
2,876.13 |
2,876.35 |
2,875.28 |
2,875.28 |
0.0K |
| 14:00 |
2,875.42 |
2,875.64 |
2,874.66 |
2,874.66 |
0.0K |
| 14:01 |
2,875.39 |
2,875.51 |
2,874.85 |
2,874.85 |
0.0K |
| 14:02 |
2,875.42 |
2,875.42 |
2,874.82 |
2,875.36 |
0.0K |
| 14:03 |
2,875.28 |
2,875.58 |
2,874.62 |
2,874.62 |
0.0K |
| 14:04 |
2,874.58 |
2,874.58 |
2,874.19 |
2,874.19 |
0.0K |
| 14:05 |
2,873.94 |
2,873.94 |
2,873.76 |
2,873.87 |
0.0K |
| 14:06 |
2,873.81 |
2,873.81 |
2,872.12 |
2,872.57 |
0.0K |
| 14:07 |
2,872.62 |
2,872.62 |
2,872.24 |
2,872.40 |
0.0K |
| 14:08 |
2,872.33 |
2,872.38 |
2,872.22 |
2,872.38 |
0.0K |
| 14:09 |
2,872.29 |
2,873.72 |
2,872.29 |
2,873.48 |
0.0K |
| 14:10 |
2,873.94 |
2,875.31 |
2,873.94 |
2,875.31 |
0.0K |
| 14:11 |
2,874.50 |
2,878.30 |
2,874.27 |
2,878.30 |
0.0K |
| 14:12 |
2,876.44 |
2,876.56 |
2,875.87 |
2,876.17 |
0.0K |
| 14:13 |
2,876.20 |
2,876.20 |
2,875.39 |
2,875.39 |
0.0K |
| 14:14 |
2,874.36 |
2,875.19 |
2,874.36 |
2,875.19 |
0.0K |
| 14:15 |
2,875.18 |
2,876.17 |
2,875.18 |
2,876.17 |
0.0K |
| 14:16 |
2,876.49 |
2,876.64 |
2,876.04 |
2,876.04 |
0.0K |
| 14:17 |
2,875.96 |
2,876.35 |
2,875.88 |
2,875.91 |
0.0K |
| 14:18 |
2,876.24 |
2,876.90 |
2,876.24 |
2,876.48 |
0.0K |
| 14:19 |
2,876.43 |
2,876.43 |
2,874.70 |
2,874.70 |
0.0K |
| 14:20 |
2,874.62 |
2,875.44 |
2,874.62 |
2,875.07 |
0.0K |
| 14:21 |
2,875.27 |
2,875.52 |
2,875.27 |
2,875.52 |
0.0K |
| 14:22 |
2,875.28 |
2,875.28 |
2,873.92 |
2,874.54 |
0.0K |
| 14:23 |
2,874.84 |
2,874.84 |
2,874.15 |
2,874.53 |
0.0K |
| 14:24 |
2,874.24 |
2,874.75 |
2,874.24 |
2,874.63 |
0.0K |
| 14:25 |
2,874.58 |
2,874.60 |
2,874.04 |
2,874.04 |
0.0K |
| 14:26 |
2,874.33 |
2,874.33 |
2,873.17 |
2,873.17 |
0.0K |
| 14:27 |
2,872.54 |
2,872.59 |
2,872.49 |
2,872.55 |
0.0K |
| 14:28 |
2,872.15 |
2,872.56 |
2,872.15 |
2,872.56 |
0.0K |
| 14:29 |
2,872.64 |
2,873.03 |
2,872.55 |
2,873.03 |
0.0K |
| 14:30 |
2,873.20 |
2,874.30 |
2,873.20 |
2,874.10 |
0.0K |
| 14:31 |
2,874.57 |
2,874.80 |
2,874.53 |
2,874.77 |
0.0K |
| 14:32 |
2,875.13 |
2,875.13 |
2,874.12 |
2,874.12 |
0.0K |
| 14:33 |
2,873.36 |
2,873.44 |
2,873.27 |
2,873.44 |
0.0K |
| 14:34 |
2,873.68 |
2,873.68 |
2,873.26 |
2,873.63 |
0.0K |
| 14:35 |
2,873.57 |
2,873.57 |
2,872.94 |
2,872.94 |
0.0K |
| 14:36 |
2,872.59 |
2,872.84 |
2,872.59 |
2,872.84 |
0.0K |
| 14:37 |
2,872.57 |
2,872.65 |
2,872.18 |
2,872.61 |
0.0K |
| 14:38 |
2,872.14 |
2,872.14 |
2,871.53 |
2,871.73 |
0.0K |
| 14:39 |
2,871.65 |
2,871.86 |
2,871.42 |
2,871.42 |
0.0K |
| 14:40 |
2,871.33 |
2,871.33 |
2,870.83 |
2,871.00 |
0.0K |
| 14:41 |
2,870.70 |
2,870.72 |
2,870.30 |
2,870.72 |
0.0K |
| 14:42 |
2,869.34 |
2,870.84 |
2,869.34 |
2,870.84 |
0.0K |
| 14:43 |
2,871.37 |
2,871.61 |
2,871.08 |
2,871.48 |
0.0K |
| 14:44 |
2,871.03 |
2,871.03 |
2,870.45 |
2,870.74 |
0.0K |
| 14:45 |
2,870.96 |
2,871.46 |
2,870.96 |
2,871.46 |
0.0K |
| 14:46 |
2,871.88 |
2,871.91 |
2,870.66 |
2,870.66 |
0.0K |
| 14:47 |
2,870.69 |
2,871.38 |
2,870.69 |
2,871.38 |
0.0K |
| 14:48 |
2,871.36 |
2,871.42 |
2,870.83 |
2,870.83 |
0.0K |
| 14:49 |
2,870.72 |
2,870.75 |
2,870.58 |
2,870.68 |
0.0K |
| 14:50 |
2,870.31 |
2,870.31 |
2,869.99 |
2,870.04 |
0.0K |
| 14:51 |
2,870.09 |
2,870.81 |
2,870.09 |
2,870.81 |
0.0K |
| 14:52 |
2,870.75 |
2,870.78 |
2,870.25 |
2,870.78 |
0.0K |
| 14:53 |
2,870.56 |
2,870.56 |
2,867.93 |
2,867.93 |
0.0K |
| 14:54 |
2,868.54 |
2,868.85 |
2,867.81 |
2,867.81 |
0.0K |
| 14:55 |
2,867.28 |
2,867.28 |
2,865.55 |
2,865.88 |
0.0K |
| 14:56 |
2,865.41 |
2,865.41 |
2,864.79 |
2,864.94 |
0.0K |
| 14:57 |
2,864.86 |
2,865.73 |
2,864.86 |
2,865.73 |
0.0K |
| 14:58 |
2,865.43 |
2,865.43 |
2,864.99 |
2,864.99 |
0.0K |
| 14:59 |
2,865.17 |
2,865.17 |
2,864.21 |
2,864.21 |
0.0K |
| 15:00 |
2,863.79 |
2,865.18 |
2,863.79 |
2,865.18 |
0.0K |
| 15:01 |
2,865.29 |
2,865.29 |
2,864.30 |
2,864.30 |
0.0K |
| 15:02 |
2,864.30 |
2,864.36 |
2,864.09 |
2,864.30 |
0.0K |
| 15:03 |
2,864.26 |
2,864.52 |
2,863.93 |
2,863.93 |
0.0K |
| 15:04 |
2,864.12 |
2,864.12 |
2,861.21 |
2,861.21 |
0.0K |
| 15:05 |
2,862.25 |
2,863.14 |
2,862.25 |
2,862.94 |
0.0K |
| 15:06 |
2,861.97 |
2,861.97 |
2,860.45 |
2,860.49 |
0.0K |
| 15:07 |
2,859.62 |
2,859.62 |
2,859.44 |
2,859.48 |
0.0K |
| 15:08 |
2,859.17 |
2,859.69 |
2,859.17 |
2,859.69 |
0.0K |
| 15:09 |
2,859.17 |
2,859.87 |
2,859.17 |
2,859.51 |
0.0K |
| 15:10 |
2,859.42 |
2,860.14 |
2,859.42 |
2,860.14 |
0.0K |
| 15:11 |
2,859.31 |
2,859.31 |
2,858.04 |
2,858.28 |
0.0K |
| 15:12 |
2,858.79 |
2,861.04 |
2,858.79 |
2,861.04 |
0.0K |
| 15:13 |
2,861.77 |
2,862.36 |
2,861.77 |
2,862.07 |
0.0K |
| 15:14 |
2,863.15 |
2,864.59 |
2,862.74 |
2,864.59 |
0.0K |
| 15:15 |
2,864.91 |
2,866.90 |
2,864.91 |
2,866.90 |
0.0K |
| 15:16 |
2,867.00 |
2,868.90 |
2,867.00 |
2,867.82 |
0.0K |
| 15:17 |
2,867.44 |
2,867.44 |
2,865.82 |
2,865.82 |
0.0K |
| 15:18 |
2,866.42 |
2,866.84 |
2,866.42 |
2,866.84 |
0.0K |
| 15:19 |
2,867.12 |
2,869.13 |
2,867.12 |
2,869.13 |
0.0K |
| 15:20 |
2,869.31 |
2,871.01 |
2,869.05 |
2,870.67 |
0.0K |
| 15:21 |
2,870.69 |
2,870.89 |
2,870.46 |
2,870.89 |
0.0K |
| 15:22 |
2,870.02 |
2,870.93 |
2,870.02 |
2,870.93 |
0.0K |
| 15:23 |
2,870.22 |
2,871.22 |
2,870.02 |
2,871.22 |
0.0K |
| 15:24 |
2,871.31 |
2,872.49 |
2,871.28 |
2,872.49 |
0.0K |
| 15:25 |
2,873.20 |
2,873.66 |
2,873.15 |
2,873.66 |
0.0K |
| 15:26 |
2,874.18 |
2,875.85 |
2,873.82 |
2,875.85 |
0.0K |
| 15:27 |
2,876.34 |
2,876.45 |
2,875.76 |
2,876.45 |
0.0K |
| 15:28 |
2,876.70 |
2,877.67 |
2,876.70 |
2,876.89 |
0.0K |
| 15:29 |
2,877.26 |
2,877.26 |
2,874.13 |
2,874.13 |
0.0K |
| 15:30 |
2,872.73 |
2,875.41 |
2,872.73 |
2,875.41 |
0.0K |
| 15:31 |
2,875.56 |
2,876.28 |
2,875.10 |
2,876.28 |
0.0K |
| 15:32 |
2,876.03 |
2,877.24 |
2,876.03 |
2,876.85 |
0.0K |
| 15:33 |
2,877.50 |
2,878.52 |
2,877.50 |
2,877.69 |
0.0K |
| 15:34 |
2,877.98 |
2,880.53 |
2,877.98 |
2,880.53 |
0.0K |
| 15:35 |
2,881.03 |
2,881.92 |
2,880.79 |
2,881.91 |
0.0K |
| 15:36 |
2,880.62 |
2,880.62 |
2,878.07 |
2,878.07 |
0.0K |
| 15:37 |
2,877.00 |
2,877.25 |
2,876.87 |
2,876.87 |
0.0K |
| 15:38 |
2,876.42 |
2,876.42 |
2,875.41 |
2,875.44 |
0.0K |
| 15:39 |
2,875.83 |
2,877.91 |
2,875.83 |
2,877.89 |
0.0K |
| 15:40 |
2,878.21 |
2,878.52 |
2,877.37 |
2,877.37 |
0.0K |
| 15:41 |
2,876.61 |
2,876.61 |
2,875.15 |
2,875.78 |
0.0K |
| 15:42 |
2,876.34 |
2,876.34 |
2,871.72 |
2,871.72 |
0.0K |
| 15:43 |
2,872.17 |
2,873.60 |
2,872.17 |
2,873.60 |
0.0K |
| 15:44 |
2,872.92 |
2,872.92 |
2,870.79 |
2,870.79 |
0.0K |
| 15:45 |
2,870.67 |
2,872.56 |
2,870.67 |
2,872.32 |
0.0K |
| 15:46 |
2,872.89 |
2,872.89 |
2,871.87 |
2,871.87 |
0.0K |
| 15:47 |
2,871.97 |
2,874.05 |
2,871.97 |
2,874.05 |
0.0K |
| 15:48 |
2,874.77 |
2,875.40 |
2,874.08 |
2,874.21 |
0.0K |
| 15:49 |
2,873.67 |
2,874.60 |
2,873.67 |
2,874.57 |
0.0K |
| 15:50 |
2,874.57 |
2,876.85 |
2,874.57 |
2,876.67 |
0.0K |
| 15:51 |
2,877.68 |
2,878.84 |
2,876.94 |
2,876.94 |
0.0K |
| 15:52 |
2,876.44 |
2,878.19 |
2,876.44 |
2,878.19 |
0.0K |
| 15:53 |
2,877.52 |
2,877.52 |
2,874.54 |
2,874.54 |
0.0K |
| 15:54 |
2,873.97 |
2,873.97 |
2,872.12 |
2,872.12 |
0.0K |
| 15:55 |
2,874.12 |
2,876.39 |
2,874.12 |
2,876.24 |
0.0K |
| 15:56 |
2,876.74 |
2,876.88 |
2,876.52 |
2,876.88 |
0.0K |
| 15:57 |
2,876.73 |
2,877.77 |
2,875.51 |
2,875.51 |
0.0K |
| 15:58 |
2,875.13 |
2,875.36 |
2,874.57 |
2,874.57 |
0.0K |
| 15:59 |
2,874.80 |
2,874.80 |
2,873.56 |
2,874.04 |
0.0K |
| 16:00 |
2,876.31 |
2,876.31 |
2,876.07 |
2,876.07 |
0.0K |
| 16:01 |
2,876.06 |
2,876.07 |
2,876.05 |
2,876.07 |
0.0K |
| 16:02 |
2,876.07 |
2,876.07 |
2,875.87 |
2,875.88 |
0.0K |
| 16:03 |
2,875.87 |
2,875.89 |
2,875.87 |
2,875.89 |
0.0K |
| 16:04 |
2,875.89 |
2,875.89 |
2,875.88 |
2,875.89 |
0.0K |
| 16:05 |
2,875.88 |
2,875.92 |
2,875.88 |
2,875.92 |
0.0K |
| 16:06 |
2,875.92 |
2,875.94 |
2,875.92 |
2,875.94 |
0.0K |
| 16:07 |
2,875.93 |
2,875.95 |
2,875.93 |
2,875.95 |
0.0K |
| 16:08 |
2,875.94 |
2,875.95 |
2,875.81 |
2,875.81 |
0.0K |
| 16:09 |
2,875.82 |
2,875.82 |
2,875.81 |
2,875.81 |
0.0K |
| 16:10 |
2,875.82 |
2,875.82 |
2,875.82 |
2,875.82 |
0.0K |
| 16:11 |
2,875.82 |
2,876.04 |
2,875.82 |
2,876.04 |
0.0K |
| 16:12 |
2,876.03 |
2,876.03 |
2,876.03 |
2,876.03 |
0.0K |
| 16:13 |
2,876.04 |
2,876.05 |
2,876.04 |
2,876.04 |
0.0K |
| 16:14 |
2,876.03 |
2,876.05 |
2,876.00 |
2,876.00 |
0.0K |
| 16:15 |
2,876.00 |
2,876.00 |
2,876.00 |
2,876.00 |
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
|