| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,872.64 |
2,873.86 |
2,872.64 |
2,873.49 |
0.0K |
| 09:32 |
2,872.05 |
2,873.05 |
2,870.20 |
2,871.57 |
0.0K |
| 09:33 |
2,870.22 |
2,870.22 |
2,868.93 |
2,869.31 |
0.0K |
| 09:34 |
2,870.49 |
2,870.67 |
2,869.64 |
2,869.64 |
0.0K |
| 09:35 |
2,869.80 |
2,869.80 |
2,868.73 |
2,868.95 |
0.0K |
| 09:36 |
2,868.64 |
2,871.26 |
2,868.64 |
2,871.26 |
0.0K |
| 09:37 |
2,871.62 |
2,874.92 |
2,871.62 |
2,874.92 |
0.0K |
| 09:38 |
2,875.70 |
2,875.84 |
2,873.58 |
2,873.58 |
0.0K |
| 09:39 |
2,874.13 |
2,876.23 |
2,874.13 |
2,876.23 |
0.0K |
| 09:40 |
2,876.55 |
2,876.69 |
2,875.24 |
2,875.24 |
0.0K |
| 09:41 |
2,875.95 |
2,875.95 |
2,873.57 |
2,873.57 |
0.0K |
| 09:42 |
2,872.23 |
2,874.20 |
2,872.23 |
2,874.20 |
0.0K |
| 09:43 |
2,874.96 |
2,876.73 |
2,874.96 |
2,876.73 |
0.0K |
| 09:44 |
2,876.08 |
2,877.38 |
2,875.90 |
2,877.38 |
0.0K |
| 09:45 |
2,877.16 |
2,877.16 |
2,874.34 |
2,874.34 |
0.0K |
| 09:46 |
2,874.26 |
2,874.89 |
2,874.26 |
2,874.89 |
0.0K |
| 09:47 |
2,875.17 |
2,876.30 |
2,874.67 |
2,875.86 |
0.0K |
| 09:48 |
2,876.99 |
2,879.42 |
2,876.99 |
2,879.42 |
0.0K |
| 09:49 |
2,879.60 |
2,880.17 |
2,879.17 |
2,880.17 |
0.0K |
| 09:50 |
2,880.00 |
2,880.54 |
2,879.48 |
2,879.48 |
0.0K |
| 09:51 |
2,879.39 |
2,880.06 |
2,877.46 |
2,877.46 |
0.0K |
| 09:52 |
2,878.08 |
2,879.67 |
2,877.24 |
2,877.24 |
0.0K |
| 09:53 |
2,877.59 |
2,877.59 |
2,875.24 |
2,875.24 |
0.0K |
| 09:54 |
2,875.16 |
2,875.16 |
2,872.97 |
2,872.97 |
0.0K |
| 09:55 |
2,873.70 |
2,873.95 |
2,873.06 |
2,873.06 |
0.0K |
| 09:56 |
2,873.64 |
2,874.33 |
2,873.31 |
2,874.27 |
0.0K |
| 09:57 |
2,873.77 |
2,873.81 |
2,872.94 |
2,872.94 |
0.0K |
| 09:58 |
2,873.46 |
2,875.14 |
2,873.46 |
2,875.14 |
0.0K |
| 09:59 |
2,874.35 |
2,874.46 |
2,873.95 |
2,873.95 |
0.0K |
| 10:00 |
2,873.70 |
2,876.36 |
2,870.86 |
2,876.36 |
0.0K |
| 10:01 |
2,878.47 |
2,880.63 |
2,877.66 |
2,877.66 |
0.0K |
| 10:02 |
2,877.12 |
2,877.12 |
2,871.16 |
2,871.16 |
0.0K |
| 10:03 |
2,870.12 |
2,870.12 |
2,866.88 |
2,866.88 |
0.0K |
| 10:04 |
2,867.00 |
2,867.00 |
2,862.71 |
2,862.71 |
0.0K |
| 10:05 |
2,863.44 |
2,865.15 |
2,863.44 |
2,865.02 |
0.0K |
| 10:06 |
2,865.22 |
2,870.43 |
2,865.22 |
2,870.43 |
0.0K |
| 10:07 |
2,870.46 |
2,870.72 |
2,869.86 |
2,869.86 |
0.0K |
| 10:08 |
2,869.64 |
2,870.54 |
2,869.39 |
2,870.38 |
0.0K |
| 10:09 |
2,870.00 |
2,873.66 |
2,870.00 |
2,873.66 |
0.0K |
| 10:10 |
2,873.99 |
2,873.99 |
2,872.96 |
2,873.59 |
0.0K |
| 10:11 |
2,872.92 |
2,872.92 |
2,870.96 |
2,870.96 |
0.0K |
| 10:12 |
2,870.44 |
2,870.44 |
2,868.92 |
2,869.92 |
0.0K |
| 10:13 |
2,868.58 |
2,869.67 |
2,868.58 |
2,869.46 |
0.0K |
| 10:14 |
2,869.32 |
2,869.56 |
2,867.76 |
2,867.76 |
0.0K |
| 10:15 |
2,867.44 |
2,868.11 |
2,867.16 |
2,868.11 |
0.0K |
| 10:16 |
2,868.84 |
2,869.72 |
2,867.94 |
2,867.94 |
0.0K |
| 10:17 |
2,866.87 |
2,866.87 |
2,864.81 |
2,864.81 |
0.0K |
| 10:18 |
2,864.74 |
2,865.68 |
2,864.74 |
2,865.59 |
0.0K |
| 10:19 |
2,865.80 |
2,869.05 |
2,865.80 |
2,869.05 |
0.0K |
| 10:20 |
2,868.14 |
2,868.67 |
2,867.94 |
2,868.61 |
0.0K |
| 10:21 |
2,868.51 |
2,868.69 |
2,867.03 |
2,867.03 |
0.0K |
| 10:22 |
2,867.61 |
2,867.61 |
2,865.47 |
2,865.47 |
0.0K |
| 10:23 |
2,864.72 |
2,864.72 |
2,863.98 |
2,864.16 |
0.0K |
| 10:24 |
2,864.38 |
2,864.38 |
2,862.28 |
2,862.28 |
0.0K |
| 10:25 |
2,863.48 |
2,863.48 |
2,862.20 |
2,862.20 |
0.0K |
| 10:26 |
2,861.49 |
2,861.99 |
2,861.49 |
2,861.50 |
0.0K |
| 10:27 |
2,861.36 |
2,861.36 |
2,860.07 |
2,860.07 |
0.0K |
| 10:28 |
2,859.85 |
2,859.85 |
2,859.13 |
2,859.57 |
0.0K |
| 10:29 |
2,859.92 |
2,860.80 |
2,859.87 |
2,860.47 |
0.0K |
| 10:30 |
2,859.77 |
2,863.70 |
2,859.77 |
2,862.33 |
0.0K |
| 10:31 |
2,861.89 |
2,863.36 |
2,861.89 |
2,863.20 |
0.0K |
| 10:32 |
2,862.33 |
2,862.33 |
2,861.46 |
2,861.92 |
0.0K |
| 10:33 |
2,861.26 |
2,861.26 |
2,860.72 |
2,861.00 |
0.0K |
| 10:34 |
2,861.46 |
2,861.46 |
2,859.87 |
2,859.87 |
0.0K |
| 10:35 |
2,859.69 |
2,859.97 |
2,859.28 |
2,859.65 |
0.0K |
| 10:36 |
2,859.55 |
2,860.53 |
2,859.55 |
2,859.66 |
0.0K |
| 10:37 |
2,859.48 |
2,859.48 |
2,856.49 |
2,856.49 |
0.0K |
| 10:38 |
2,856.61 |
2,856.61 |
2,854.92 |
2,855.26 |
0.0K |
| 10:39 |
2,855.28 |
2,856.04 |
2,854.47 |
2,854.47 |
0.0K |
| 10:40 |
2,855.03 |
2,856.38 |
2,855.03 |
2,855.65 |
0.0K |
| 10:41 |
2,855.59 |
2,855.59 |
2,853.21 |
2,853.21 |
0.0K |
| 10:42 |
2,853.41 |
2,853.70 |
2,853.41 |
2,853.56 |
0.0K |
| 10:43 |
2,853.91 |
2,856.02 |
2,853.91 |
2,856.02 |
0.0K |
| 10:44 |
2,857.35 |
2,858.77 |
2,857.35 |
2,857.53 |
0.0K |
| 10:45 |
2,857.42 |
2,858.48 |
2,857.31 |
2,858.48 |
0.0K |
| 10:46 |
2,859.13 |
2,859.97 |
2,858.71 |
2,859.42 |
0.0K |
| 10:47 |
2,858.99 |
2,858.99 |
2,857.74 |
2,857.74 |
0.0K |
| 10:48 |
2,858.18 |
2,858.18 |
2,856.77 |
2,856.77 |
0.0K |
| 10:49 |
2,856.57 |
2,856.57 |
2,855.11 |
2,855.50 |
0.0K |
| 10:50 |
2,855.83 |
2,857.11 |
2,855.83 |
2,857.11 |
0.0K |
| 10:51 |
2,857.68 |
2,858.00 |
2,857.68 |
2,858.00 |
0.0K |
| 10:52 |
2,858.60 |
2,860.09 |
2,857.77 |
2,860.09 |
0.0K |
| 10:53 |
2,861.01 |
2,861.97 |
2,861.01 |
2,861.55 |
0.0K |
| 10:54 |
2,862.16 |
2,863.76 |
2,862.16 |
2,863.76 |
0.0K |
| 10:55 |
2,863.97 |
2,863.97 |
2,861.59 |
2,861.93 |
0.0K |
| 10:56 |
2,861.40 |
2,861.40 |
2,860.45 |
2,860.45 |
0.0K |
| 10:57 |
2,860.65 |
2,860.65 |
2,859.66 |
2,859.66 |
0.0K |
| 10:58 |
2,859.53 |
2,859.53 |
2,858.60 |
2,858.60 |
0.0K |
| 10:59 |
2,857.76 |
2,857.76 |
2,855.84 |
2,855.84 |
0.0K |
| 11:00 |
2,856.25 |
2,856.25 |
2,853.89 |
2,854.55 |
0.0K |
| 11:01 |
2,855.02 |
2,859.18 |
2,855.02 |
2,859.18 |
0.0K |
| 11:02 |
2,858.53 |
2,858.53 |
2,856.98 |
2,856.98 |
0.0K |
| 11:03 |
2,857.21 |
2,857.90 |
2,857.14 |
2,857.14 |
0.0K |
| 11:04 |
2,857.16 |
2,857.16 |
2,855.96 |
2,856.36 |
0.0K |
| 11:05 |
2,856.48 |
2,858.83 |
2,856.48 |
2,858.83 |
0.0K |
| 11:06 |
2,859.75 |
2,861.04 |
2,859.75 |
2,861.04 |
0.0K |
| 11:07 |
2,861.00 |
2,865.47 |
2,861.00 |
2,865.47 |
0.0K |
| 11:08 |
2,865.66 |
2,865.66 |
2,864.01 |
2,864.03 |
0.0K |
| 11:09 |
2,863.61 |
2,867.79 |
2,863.61 |
2,867.79 |
0.0K |
| 11:10 |
2,867.80 |
2,868.31 |
2,866.77 |
2,866.77 |
0.0K |
| 11:11 |
2,865.88 |
2,866.21 |
2,865.88 |
2,866.19 |
0.0K |
| 11:12 |
2,866.41 |
2,870.21 |
2,866.41 |
2,869.90 |
0.0K |
| 11:13 |
2,869.35 |
2,869.35 |
2,867.67 |
2,868.06 |
0.0K |
| 11:14 |
2,868.22 |
2,868.22 |
2,867.28 |
2,867.28 |
0.0K |
| 11:15 |
2,867.30 |
2,869.48 |
2,867.30 |
2,868.89 |
0.0K |
| 11:16 |
2,869.08 |
2,869.08 |
2,867.61 |
2,867.61 |
0.0K |
| 11:17 |
2,867.89 |
2,869.46 |
2,867.89 |
2,869.46 |
0.0K |
| 11:18 |
2,869.63 |
2,869.63 |
2,868.23 |
2,868.23 |
0.0K |
| 11:19 |
2,868.49 |
2,868.96 |
2,868.09 |
2,868.68 |
0.0K |
| 11:20 |
2,869.04 |
2,869.06 |
2,868.61 |
2,868.61 |
0.0K |
| 11:21 |
2,868.65 |
2,869.64 |
2,868.43 |
2,869.35 |
0.0K |
| 11:22 |
2,868.94 |
2,868.94 |
2,866.18 |
2,866.18 |
0.0K |
| 11:23 |
2,867.92 |
2,867.92 |
2,865.60 |
2,865.60 |
0.0K |
| 11:24 |
2,865.20 |
2,865.37 |
2,865.20 |
2,865.24 |
0.0K |
| 11:25 |
2,864.97 |
2,866.67 |
2,864.97 |
2,866.67 |
0.0K |
| 11:26 |
2,866.68 |
2,868.25 |
2,866.68 |
2,868.25 |
0.0K |
| 11:27 |
2,868.70 |
2,868.70 |
2,868.14 |
2,868.53 |
0.0K |
| 11:28 |
2,865.95 |
2,866.16 |
2,865.10 |
2,865.10 |
0.0K |
| 11:29 |
2,866.23 |
2,866.29 |
2,866.01 |
2,866.01 |
0.0K |
| 11:30 |
2,864.56 |
2,864.95 |
2,864.49 |
2,864.85 |
0.0K |
| 11:31 |
2,865.14 |
2,867.89 |
2,865.14 |
2,867.89 |
0.0K |
| 11:32 |
2,868.05 |
2,869.34 |
2,868.05 |
2,869.04 |
0.0K |
| 11:33 |
2,869.30 |
2,869.30 |
2,869.01 |
2,869.01 |
0.0K |
| 11:34 |
2,868.66 |
2,868.87 |
2,868.18 |
2,868.18 |
0.0K |
| 11:35 |
2,868.42 |
2,868.65 |
2,868.00 |
2,868.43 |
0.0K |
| 11:36 |
2,868.20 |
2,868.63 |
2,867.98 |
2,868.48 |
0.0K |
| 11:37 |
2,868.48 |
2,868.48 |
2,865.93 |
2,866.43 |
0.0K |
| 11:38 |
2,866.26 |
2,866.26 |
2,864.96 |
2,865.78 |
0.0K |
| 11:39 |
2,866.92 |
2,868.62 |
2,866.92 |
2,868.62 |
0.0K |
| 11:40 |
2,869.15 |
2,873.37 |
2,869.15 |
2,873.37 |
0.0K |
| 11:41 |
2,873.02 |
2,873.02 |
2,872.44 |
2,872.44 |
0.0K |
| 11:42 |
2,873.24 |
2,873.87 |
2,873.24 |
2,873.87 |
0.0K |
| 11:43 |
2,873.47 |
2,874.27 |
2,873.47 |
2,874.27 |
0.0K |
| 11:44 |
2,874.26 |
2,874.26 |
2,873.31 |
2,873.31 |
0.0K |
| 11:45 |
2,872.63 |
2,872.66 |
2,872.25 |
2,872.53 |
0.0K |
| 11:46 |
2,871.69 |
2,871.69 |
2,869.64 |
2,869.64 |
0.0K |
| 11:47 |
2,869.33 |
2,869.75 |
2,869.25 |
2,869.27 |
0.0K |
| 11:48 |
2,869.99 |
2,871.92 |
2,869.99 |
2,871.66 |
0.0K |
| 11:49 |
2,871.37 |
2,872.11 |
2,871.37 |
2,871.53 |
0.0K |
| 11:50 |
2,871.95 |
2,872.80 |
2,871.95 |
2,872.80 |
0.0K |
| 11:51 |
2,872.04 |
2,872.04 |
2,871.53 |
2,871.78 |
0.0K |
| 11:52 |
2,872.29 |
2,872.46 |
2,870.97 |
2,870.97 |
0.0K |
| 11:53 |
2,870.23 |
2,870.23 |
2,869.47 |
2,869.79 |
0.0K |
| 11:54 |
2,870.90 |
2,871.83 |
2,870.90 |
2,871.61 |
0.0K |
| 11:55 |
2,871.44 |
2,871.65 |
2,871.44 |
2,871.58 |
0.0K |
| 11:56 |
2,870.92 |
2,871.24 |
2,870.12 |
2,870.12 |
0.0K |
| 11:57 |
2,870.16 |
2,870.16 |
2,868.76 |
2,869.12 |
0.0K |
| 11:58 |
2,869.04 |
2,869.04 |
2,866.52 |
2,866.52 |
0.0K |
| 11:59 |
2,866.16 |
2,866.16 |
2,865.16 |
2,865.16 |
0.0K |
| 12:00 |
2,864.73 |
2,864.73 |
2,863.41 |
2,863.61 |
0.0K |
| 12:01 |
2,863.76 |
2,864.56 |
2,863.08 |
2,864.56 |
0.0K |
| 12:02 |
2,864.50 |
2,865.93 |
2,864.50 |
2,865.76 |
0.0K |
| 12:03 |
2,865.86 |
2,865.86 |
2,864.54 |
2,864.72 |
0.0K |
| 12:04 |
2,864.39 |
2,864.57 |
2,864.25 |
2,864.57 |
0.0K |
| 12:05 |
2,864.14 |
2,864.14 |
2,863.20 |
2,863.44 |
0.0K |
| 12:06 |
2,863.21 |
2,864.04 |
2,863.00 |
2,863.00 |
0.0K |
| 12:07 |
2,862.57 |
2,862.57 |
2,860.56 |
2,860.56 |
0.0K |
| 12:08 |
2,860.63 |
2,862.35 |
2,860.63 |
2,862.35 |
0.0K |
| 12:09 |
2,862.26 |
2,862.26 |
2,860.36 |
2,860.36 |
0.0K |
| 12:10 |
2,860.87 |
2,860.87 |
2,858.52 |
2,858.52 |
0.0K |
| 12:11 |
2,858.66 |
2,859.54 |
2,858.66 |
2,859.54 |
0.0K |
| 12:12 |
2,859.47 |
2,860.09 |
2,859.47 |
2,860.09 |
0.0K |
| 12:13 |
2,859.22 |
2,859.22 |
2,858.46 |
2,858.46 |
0.0K |
| 12:14 |
2,858.05 |
2,858.05 |
2,857.13 |
2,857.13 |
0.0K |
| 12:15 |
2,857.17 |
2,857.82 |
2,856.97 |
2,857.58 |
0.0K |
| 12:16 |
2,858.02 |
2,858.81 |
2,858.02 |
2,858.81 |
0.0K |
| 12:17 |
2,859.01 |
2,859.10 |
2,857.81 |
2,857.81 |
0.0K |
| 12:18 |
2,858.22 |
2,858.73 |
2,857.81 |
2,858.73 |
0.0K |
| 12:19 |
2,858.87 |
2,859.21 |
2,858.41 |
2,858.98 |
0.0K |
| 12:20 |
2,859.21 |
2,859.26 |
2,858.77 |
2,859.26 |
0.0K |
| 12:21 |
2,859.28 |
2,859.41 |
2,858.86 |
2,859.41 |
0.0K |
| 12:22 |
2,860.55 |
2,861.56 |
2,860.55 |
2,861.34 |
0.0K |
| 12:23 |
2,862.02 |
2,862.02 |
2,860.32 |
2,860.69 |
0.0K |
| 12:24 |
2,860.78 |
2,860.78 |
2,859.99 |
2,859.99 |
0.0K |
| 12:25 |
2,860.38 |
2,860.60 |
2,860.31 |
2,860.31 |
0.0K |
| 12:26 |
2,860.68 |
2,862.17 |
2,860.62 |
2,862.17 |
0.0K |
| 12:27 |
2,861.84 |
2,861.84 |
2,860.56 |
2,860.56 |
0.0K |
| 12:28 |
2,861.18 |
2,861.48 |
2,860.33 |
2,860.33 |
0.0K |
| 12:29 |
2,860.46 |
2,860.53 |
2,859.87 |
2,860.41 |
0.0K |
| 12:30 |
2,860.38 |
2,861.60 |
2,860.38 |
2,861.13 |
0.0K |
| 12:31 |
2,861.31 |
2,861.31 |
2,860.98 |
2,861.20 |
0.0K |
| 12:32 |
2,860.82 |
2,862.44 |
2,860.69 |
2,862.31 |
0.0K |
| 12:33 |
2,862.62 |
2,862.62 |
2,862.32 |
2,862.54 |
0.0K |
| 12:34 |
2,862.69 |
2,862.72 |
2,862.33 |
2,862.33 |
0.0K |
| 12:35 |
2,862.63 |
2,863.05 |
2,862.02 |
2,863.05 |
0.0K |
| 12:36 |
2,862.99 |
2,863.56 |
2,861.40 |
2,861.40 |
0.0K |
| 12:37 |
2,861.74 |
2,861.74 |
2,860.51 |
2,860.51 |
0.0K |
| 12:38 |
2,860.13 |
2,860.13 |
2,859.58 |
2,859.73 |
0.0K |
| 12:39 |
2,859.57 |
2,859.91 |
2,859.53 |
2,859.53 |
0.0K |
| 12:40 |
2,859.04 |
2,859.27 |
2,858.33 |
2,858.33 |
0.0K |
| 12:41 |
2,857.88 |
2,857.88 |
2,856.96 |
2,857.60 |
0.0K |
| 12:42 |
2,857.87 |
2,858.89 |
2,857.87 |
2,858.89 |
0.0K |
| 12:43 |
2,859.50 |
2,861.51 |
2,859.50 |
2,860.95 |
0.0K |
| 12:44 |
2,859.92 |
2,859.92 |
2,858.81 |
2,858.81 |
0.0K |
| 12:45 |
2,858.50 |
2,859.69 |
2,858.50 |
2,859.69 |
0.0K |
| 12:46 |
2,859.12 |
2,859.27 |
2,858.60 |
2,858.68 |
0.0K |
| 12:47 |
2,858.60 |
2,858.77 |
2,858.19 |
2,858.77 |
0.0K |
| 12:48 |
2,858.70 |
2,859.14 |
2,858.70 |
2,859.06 |
0.0K |
| 12:49 |
2,858.99 |
2,859.91 |
2,858.89 |
2,859.59 |
0.0K |
| 12:50 |
2,859.44 |
2,859.44 |
2,858.95 |
2,859.04 |
0.0K |
| 12:51 |
2,858.63 |
2,859.62 |
2,858.63 |
2,859.37 |
0.0K |
| 12:52 |
2,859.49 |
2,859.49 |
2,858.40 |
2,858.40 |
0.0K |
| 12:53 |
2,858.39 |
2,858.39 |
2,854.86 |
2,854.86 |
0.0K |
| 12:54 |
2,854.76 |
2,855.05 |
2,854.35 |
2,855.05 |
0.0K |
| 12:55 |
2,855.33 |
2,856.44 |
2,855.33 |
2,856.29 |
0.0K |
| 12:56 |
2,856.24 |
2,856.24 |
2,855.27 |
2,855.27 |
0.0K |
| 12:57 |
2,854.88 |
2,854.88 |
2,852.23 |
2,852.23 |
0.0K |
| 12:58 |
2,852.11 |
2,853.59 |
2,852.11 |
2,853.59 |
0.0K |
| 12:59 |
2,853.75 |
2,854.37 |
2,853.48 |
2,854.37 |
0.0K |
| 13:00 |
2,854.44 |
2,854.46 |
2,853.77 |
2,853.77 |
0.0K |
| 13:01 |
2,853.50 |
2,853.57 |
2,853.15 |
2,853.28 |
0.0K |
| 13:02 |
2,853.05 |
2,853.05 |
2,851.73 |
2,851.73 |
0.0K |
| 13:03 |
2,851.92 |
2,852.63 |
2,851.85 |
2,851.85 |
0.0K |
| 13:04 |
2,852.61 |
2,852.61 |
2,851.54 |
2,851.54 |
0.0K |
| 13:05 |
2,851.90 |
2,852.89 |
2,851.90 |
2,852.89 |
0.0K |
| 13:06 |
2,853.07 |
2,853.07 |
2,851.62 |
2,851.62 |
0.0K |
| 13:07 |
2,851.50 |
2,851.50 |
2,851.18 |
2,851.27 |
0.0K |
| 13:08 |
2,851.62 |
2,851.92 |
2,851.62 |
2,851.65 |
0.0K |
| 13:09 |
2,851.34 |
2,852.43 |
2,851.34 |
2,852.36 |
0.0K |
| 13:10 |
2,852.27 |
2,852.91 |
2,852.27 |
2,852.80 |
0.0K |
| 13:11 |
2,852.66 |
2,852.66 |
2,851.58 |
2,851.58 |
0.0K |
| 13:12 |
2,851.57 |
2,851.61 |
2,851.03 |
2,851.61 |
0.0K |
| 13:13 |
2,851.31 |
2,851.57 |
2,851.31 |
2,851.57 |
0.0K |
| 13:14 |
2,851.92 |
2,851.94 |
2,851.72 |
2,851.94 |
0.0K |
| 13:15 |
2,851.77 |
2,851.77 |
2,850.89 |
2,851.13 |
0.0K |
| 13:16 |
2,851.99 |
2,852.30 |
2,851.89 |
2,851.97 |
0.0K |
| 13:17 |
2,852.29 |
2,853.66 |
2,852.29 |
2,853.66 |
0.0K |
| 13:18 |
2,854.24 |
2,854.24 |
2,853.48 |
2,853.50 |
0.0K |
| 13:19 |
2,854.06 |
2,854.06 |
2,852.58 |
2,852.58 |
0.0K |
| 13:20 |
2,852.28 |
2,852.58 |
2,852.09 |
2,852.58 |
0.0K |
| 13:21 |
2,852.67 |
2,852.78 |
2,849.77 |
2,849.77 |
0.0K |
| 13:22 |
2,849.86 |
2,849.86 |
2,848.39 |
2,848.39 |
0.0K |
| 13:23 |
2,848.57 |
2,848.57 |
2,847.48 |
2,847.48 |
0.0K |
| 13:24 |
2,847.55 |
2,848.23 |
2,847.55 |
2,848.23 |
0.0K |
| 13:25 |
2,848.92 |
2,849.11 |
2,848.59 |
2,848.59 |
0.0K |
| 13:26 |
2,848.23 |
2,848.23 |
2,847.34 |
2,847.34 |
0.0K |
| 13:27 |
2,846.93 |
2,847.19 |
2,846.73 |
2,847.19 |
0.0K |
| 13:28 |
2,847.13 |
2,847.34 |
2,846.83 |
2,847.11 |
0.0K |
| 13:29 |
2,846.94 |
2,847.29 |
2,846.94 |
2,847.07 |
0.0K |
| 13:30 |
2,846.98 |
2,849.38 |
2,846.98 |
2,848.65 |
0.0K |
| 13:31 |
2,848.79 |
2,848.79 |
2,848.24 |
2,848.41 |
0.0K |
| 13:32 |
2,848.62 |
2,848.62 |
2,847.94 |
2,847.98 |
0.0K |
| 13:33 |
2,847.94 |
2,848.58 |
2,847.94 |
2,848.50 |
0.0K |
| 13:34 |
2,848.81 |
2,849.46 |
2,848.29 |
2,848.29 |
0.0K |
| 13:35 |
2,847.95 |
2,848.23 |
2,847.24 |
2,847.24 |
0.0K |
| 13:36 |
2,847.33 |
2,848.16 |
2,847.33 |
2,848.07 |
0.0K |
| 13:37 |
2,847.85 |
2,847.85 |
2,847.20 |
2,847.20 |
0.0K |
| 13:38 |
2,847.18 |
2,847.87 |
2,846.92 |
2,847.87 |
0.0K |
| 13:39 |
2,847.98 |
2,848.93 |
2,847.98 |
2,848.93 |
0.0K |
| 13:40 |
2,849.17 |
2,849.63 |
2,849.17 |
2,849.62 |
0.0K |
| 13:41 |
2,849.51 |
2,851.33 |
2,849.51 |
2,850.83 |
0.0K |
| 13:42 |
2,851.25 |
2,851.67 |
2,850.92 |
2,851.28 |
0.0K |
| 13:43 |
2,850.97 |
2,850.97 |
2,850.08 |
2,850.08 |
0.0K |
| 13:44 |
2,850.53 |
2,851.67 |
2,850.53 |
2,851.67 |
0.0K |
| 13:45 |
2,852.24 |
2,852.49 |
2,851.89 |
2,852.49 |
0.0K |
| 13:46 |
2,853.31 |
2,853.71 |
2,852.95 |
2,853.71 |
0.0K |
| 13:47 |
2,855.52 |
2,856.69 |
2,855.52 |
2,856.44 |
0.0K |
| 13:48 |
2,857.52 |
2,857.53 |
2,856.86 |
2,857.19 |
0.0K |
| 13:49 |
2,857.35 |
2,857.35 |
2,856.82 |
2,856.82 |
0.0K |
| 13:50 |
2,855.97 |
2,855.97 |
2,855.46 |
2,855.83 |
0.0K |
| 13:51 |
2,857.11 |
2,857.11 |
2,855.76 |
2,855.76 |
0.0K |
| 13:52 |
2,856.34 |
2,856.34 |
2,855.20 |
2,855.20 |
0.0K |
| 13:53 |
2,855.02 |
2,855.02 |
2,854.21 |
2,854.21 |
0.0K |
| 13:54 |
2,854.63 |
2,855.80 |
2,854.63 |
2,855.76 |
0.0K |
| 13:55 |
2,855.59 |
2,855.74 |
2,854.30 |
2,854.30 |
0.0K |
| 13:56 |
2,854.22 |
2,854.22 |
2,853.09 |
2,853.09 |
0.0K |
| 13:57 |
2,853.02 |
2,853.02 |
2,850.98 |
2,850.98 |
0.0K |
| 13:58 |
2,850.77 |
2,853.20 |
2,850.77 |
2,853.20 |
0.0K |
| 13:59 |
2,852.96 |
2,853.32 |
2,852.96 |
2,853.17 |
0.0K |
| 14:00 |
2,853.68 |
2,855.98 |
2,853.68 |
2,855.98 |
0.0K |
| 14:01 |
2,856.24 |
2,860.52 |
2,856.24 |
2,860.52 |
0.0K |
| 14:02 |
2,861.09 |
2,861.09 |
2,859.99 |
2,860.33 |
0.0K |
| 14:03 |
2,861.24 |
2,863.00 |
2,861.24 |
2,863.00 |
0.0K |
| 14:04 |
2,862.82 |
2,862.82 |
2,861.20 |
2,861.20 |
0.0K |
| 14:05 |
2,861.53 |
2,861.83 |
2,860.01 |
2,860.56 |
0.0K |
| 14:06 |
2,860.24 |
2,861.01 |
2,859.87 |
2,860.83 |
0.0K |
| 14:07 |
2,861.52 |
2,862.64 |
2,861.52 |
2,862.64 |
0.0K |
| 14:08 |
2,862.54 |
2,864.24 |
2,862.54 |
2,864.24 |
0.0K |
| 14:09 |
2,863.88 |
2,863.88 |
2,861.99 |
2,861.99 |
0.0K |
| 14:10 |
2,862.57 |
2,865.27 |
2,862.57 |
2,865.27 |
0.0K |
| 14:11 |
2,865.49 |
2,865.63 |
2,865.09 |
2,865.09 |
0.0K |
| 14:12 |
2,865.00 |
2,865.84 |
2,864.93 |
2,864.93 |
0.0K |
| 14:13 |
2,865.04 |
2,865.32 |
2,865.04 |
2,865.30 |
0.0K |
| 14:14 |
2,865.51 |
2,866.19 |
2,865.51 |
2,866.19 |
0.0K |
| 14:15 |
2,866.30 |
2,866.30 |
2,864.71 |
2,864.71 |
0.0K |
| 14:16 |
2,864.83 |
2,865.53 |
2,864.38 |
2,865.53 |
0.0K |
| 14:17 |
2,864.13 |
2,865.52 |
2,864.13 |
2,864.46 |
0.0K |
| 14:18 |
2,864.67 |
2,864.67 |
2,864.21 |
2,864.21 |
0.0K |
| 14:19 |
2,865.37 |
2,866.31 |
2,865.37 |
2,865.94 |
0.0K |
| 14:20 |
2,866.01 |
2,866.35 |
2,865.74 |
2,866.35 |
0.0K |
| 14:21 |
2,867.37 |
2,868.75 |
2,867.37 |
2,868.75 |
0.0K |
| 14:22 |
2,868.98 |
2,870.79 |
2,868.98 |
2,870.79 |
0.0K |
| 14:23 |
2,870.44 |
2,871.14 |
2,870.44 |
2,871.08 |
0.0K |
| 14:24 |
2,870.50 |
2,870.57 |
2,868.95 |
2,868.95 |
0.0K |
| 14:25 |
2,869.12 |
2,869.12 |
2,868.63 |
2,868.63 |
0.0K |
| 14:26 |
2,869.21 |
2,870.54 |
2,869.10 |
2,869.10 |
0.0K |
| 14:27 |
2,869.10 |
2,869.10 |
2,867.48 |
2,867.48 |
0.0K |
| 14:28 |
2,868.34 |
2,868.68 |
2,868.25 |
2,868.25 |
0.0K |
| 14:29 |
2,868.44 |
2,868.74 |
2,868.29 |
2,868.74 |
0.0K |
| 14:30 |
2,868.75 |
2,868.75 |
2,866.55 |
2,866.55 |
0.0K |
| 14:31 |
2,866.17 |
2,868.05 |
2,865.35 |
2,868.05 |
0.0K |
| 14:32 |
2,866.72 |
2,868.34 |
2,866.72 |
2,868.34 |
0.0K |
| 14:33 |
2,868.76 |
2,868.76 |
2,867.32 |
2,867.32 |
0.0K |
| 14:34 |
2,868.23 |
2,868.23 |
2,866.75 |
2,866.75 |
0.0K |
| 14:35 |
2,866.31 |
2,866.31 |
2,865.45 |
2,865.45 |
0.0K |
| 14:36 |
2,865.61 |
2,866.38 |
2,865.44 |
2,866.38 |
0.0K |
| 14:37 |
2,866.66 |
2,867.56 |
2,866.66 |
2,866.89 |
0.0K |
| 14:38 |
2,867.04 |
2,867.49 |
2,867.01 |
2,867.28 |
0.0K |
| 14:39 |
2,867.90 |
2,869.70 |
2,867.90 |
2,869.70 |
0.0K |
| 14:40 |
2,869.32 |
2,869.78 |
2,869.32 |
2,869.76 |
0.0K |
| 14:41 |
2,870.13 |
2,871.39 |
2,870.13 |
2,871.39 |
0.0K |
| 14:42 |
2,872.70 |
2,873.71 |
2,872.34 |
2,872.58 |
0.0K |
| 14:43 |
2,871.77 |
2,876.08 |
2,871.77 |
2,876.08 |
0.0K |
| 14:44 |
2,875.97 |
2,877.09 |
2,875.97 |
2,876.35 |
0.0K |
| 14:45 |
2,876.43 |
2,877.53 |
2,876.43 |
2,877.34 |
0.0K |
| 14:46 |
2,877.88 |
2,878.92 |
2,877.88 |
2,878.92 |
0.0K |
| 14:47 |
2,878.42 |
2,878.42 |
2,877.61 |
2,877.61 |
0.0K |
| 14:48 |
2,876.96 |
2,877.15 |
2,876.50 |
2,877.15 |
0.0K |
| 14:49 |
2,877.84 |
2,878.23 |
2,877.58 |
2,878.23 |
0.0K |
| 14:50 |
2,878.63 |
2,880.03 |
2,878.63 |
2,879.68 |
0.0K |
| 14:51 |
2,879.76 |
2,880.80 |
2,879.76 |
2,880.56 |
0.0K |
| 14:52 |
2,880.17 |
2,880.97 |
2,880.17 |
2,880.97 |
0.0K |
| 14:53 |
2,881.73 |
2,882.17 |
2,881.73 |
2,881.83 |
0.0K |
| 14:54 |
2,882.37 |
2,883.93 |
2,882.37 |
2,883.37 |
0.0K |
| 14:55 |
2,882.05 |
2,882.34 |
2,881.48 |
2,881.48 |
0.0K |
| 14:56 |
2,881.00 |
2,881.51 |
2,879.86 |
2,879.86 |
0.0K |
| 14:57 |
2,878.82 |
2,880.19 |
2,878.82 |
2,880.19 |
0.0K |
| 14:58 |
2,880.62 |
2,880.95 |
2,879.87 |
2,879.87 |
0.0K |
| 14:59 |
2,879.77 |
2,880.67 |
2,879.77 |
2,879.86 |
0.0K |
| 15:00 |
2,879.74 |
2,880.09 |
2,879.02 |
2,880.09 |
0.0K |
| 15:01 |
2,880.15 |
2,880.15 |
2,877.97 |
2,877.97 |
0.0K |
| 15:02 |
2,878.07 |
2,878.07 |
2,875.62 |
2,875.62 |
0.0K |
| 15:03 |
2,874.26 |
2,875.06 |
2,874.26 |
2,874.86 |
0.0K |
| 15:04 |
2,875.17 |
2,877.11 |
2,875.17 |
2,877.11 |
0.0K |
| 15:05 |
2,877.27 |
2,879.47 |
2,877.27 |
2,878.78 |
0.0K |
| 15:06 |
2,877.92 |
2,879.02 |
2,877.85 |
2,879.02 |
0.0K |
| 15:07 |
2,879.62 |
2,879.62 |
2,878.53 |
2,879.28 |
0.0K |
| 15:08 |
2,882.29 |
2,882.50 |
2,882.14 |
2,882.14 |
0.0K |
| 15:09 |
2,881.31 |
2,881.65 |
2,880.97 |
2,881.35 |
0.0K |
| 15:10 |
2,880.97 |
2,881.01 |
2,878.92 |
2,879.52 |
0.0K |
| 15:11 |
2,879.74 |
2,879.90 |
2,878.26 |
2,878.26 |
0.0K |
| 15:12 |
2,877.96 |
2,878.88 |
2,877.96 |
2,878.11 |
0.0K |
| 15:13 |
2,878.41 |
2,878.41 |
2,876.75 |
2,878.20 |
0.0K |
| 15:14 |
2,878.27 |
2,878.27 |
2,875.76 |
2,875.76 |
0.0K |
| 15:15 |
2,875.72 |
2,875.72 |
2,873.94 |
2,874.59 |
0.0K |
| 15:16 |
2,874.07 |
2,874.07 |
2,871.92 |
2,871.92 |
0.0K |
| 15:17 |
2,872.32 |
2,873.28 |
2,872.32 |
2,873.23 |
0.0K |
| 15:18 |
2,873.95 |
2,873.95 |
2,873.14 |
2,873.14 |
0.0K |
| 15:19 |
2,873.28 |
2,873.43 |
2,873.12 |
2,873.25 |
0.0K |
| 15:20 |
2,873.46 |
2,875.56 |
2,873.46 |
2,875.56 |
0.0K |
| 15:21 |
2,876.16 |
2,876.16 |
2,875.42 |
2,875.65 |
0.0K |
| 15:22 |
2,876.21 |
2,877.57 |
2,876.21 |
2,876.56 |
0.0K |
| 15:23 |
2,875.65 |
2,876.60 |
2,875.05 |
2,875.53 |
0.0K |
| 15:24 |
2,874.62 |
2,874.62 |
2,871.80 |
2,871.80 |
0.0K |
| 15:25 |
2,870.70 |
2,871.71 |
2,870.70 |
2,871.71 |
0.0K |
| 15:26 |
2,872.11 |
2,873.25 |
2,872.00 |
2,873.25 |
0.0K |
| 15:27 |
2,873.39 |
2,874.61 |
2,873.39 |
2,874.61 |
0.0K |
| 15:28 |
2,874.18 |
2,874.66 |
2,874.18 |
2,874.66 |
0.0K |
| 15:29 |
2,874.52 |
2,874.52 |
2,873.40 |
2,873.40 |
0.0K |
| 15:30 |
2,873.20 |
2,873.41 |
2,873.20 |
2,873.41 |
0.0K |
| 15:31 |
2,872.76 |
2,873.84 |
2,872.70 |
2,873.84 |
0.0K |
| 15:32 |
2,873.69 |
2,874.33 |
2,873.06 |
2,874.33 |
0.0K |
| 15:33 |
2,874.47 |
2,874.47 |
2,872.91 |
2,874.19 |
0.0K |
| 15:34 |
2,873.66 |
2,874.38 |
2,873.66 |
2,873.68 |
0.0K |
| 15:35 |
2,872.23 |
2,874.65 |
2,872.23 |
2,874.65 |
0.0K |
| 15:36 |
2,874.74 |
2,875.10 |
2,873.11 |
2,873.11 |
0.0K |
| 15:37 |
2,874.11 |
2,874.73 |
2,873.22 |
2,873.22 |
0.0K |
| 15:38 |
2,873.47 |
2,873.47 |
2,873.12 |
2,873.39 |
0.0K |
| 15:39 |
2,873.41 |
2,873.41 |
2,871.64 |
2,871.64 |
0.0K |
| 15:40 |
2,871.19 |
2,871.24 |
2,870.16 |
2,870.16 |
0.0K |
| 15:41 |
2,870.46 |
2,870.46 |
2,868.87 |
2,869.50 |
0.0K |
| 15:42 |
2,869.99 |
2,871.42 |
2,869.99 |
2,871.05 |
0.0K |
| 15:43 |
2,872.00 |
2,872.00 |
2,871.05 |
2,871.17 |
0.0K |
| 15:44 |
2,870.41 |
2,872.50 |
2,870.41 |
2,872.50 |
0.0K |
| 15:45 |
2,872.89 |
2,873.32 |
2,872.31 |
2,872.31 |
0.0K |
| 15:46 |
2,871.28 |
2,871.86 |
2,870.79 |
2,870.98 |
0.0K |
| 15:47 |
2,871.40 |
2,871.66 |
2,871.37 |
2,871.62 |
0.0K |
| 15:48 |
2,872.05 |
2,872.49 |
2,872.05 |
2,872.49 |
0.0K |
| 15:49 |
2,872.96 |
2,874.32 |
2,872.96 |
2,874.32 |
0.0K |
| 15:50 |
2,874.47 |
2,874.47 |
2,870.68 |
2,870.92 |
0.0K |
| 15:51 |
2,870.46 |
2,870.46 |
2,867.49 |
2,867.49 |
0.0K |
| 15:52 |
2,867.69 |
2,867.69 |
2,866.62 |
2,866.62 |
0.0K |
| 15:53 |
2,866.93 |
2,867.39 |
2,865.64 |
2,865.64 |
0.0K |
| 15:54 |
2,866.24 |
2,868.41 |
2,866.24 |
2,868.41 |
0.0K |
| 15:55 |
2,868.15 |
2,868.15 |
2,865.91 |
2,865.91 |
0.0K |
| 15:56 |
2,865.32 |
2,865.32 |
2,863.57 |
2,863.57 |
0.0K |
| 15:57 |
2,863.85 |
2,865.25 |
2,863.85 |
2,864.42 |
0.0K |
| 15:58 |
2,864.70 |
2,864.82 |
2,864.28 |
2,864.28 |
0.0K |
| 15:59 |
2,864.13 |
2,864.13 |
2,861.71 |
2,861.71 |
0.0K |
| 16:00 |
2,861.91 |
2,862.13 |
2,861.91 |
2,862.13 |
0.0K |
| 16:01 |
2,862.14 |
2,862.23 |
2,862.14 |
2,862.23 |
0.0K |
| 16:02 |
2,862.23 |
2,862.24 |
2,862.23 |
2,862.24 |
0.0K |
| 16:03 |
2,862.24 |
2,862.25 |
2,862.24 |
2,862.25 |
0.0K |
| 16:04 |
2,862.24 |
2,862.24 |
2,862.10 |
2,862.10 |
0.0K |
| 16:05 |
2,862.11 |
2,862.11 |
2,862.09 |
2,862.09 |
0.0K |
| 16:06 |
2,862.08 |
2,862.10 |
2,862.08 |
2,862.10 |
0.0K |
| 16:07 |
2,862.09 |
2,862.09 |
2,862.09 |
2,862.09 |
0.0K |
| 16:08 |
2,862.09 |
2,862.13 |
2,862.09 |
2,862.12 |
0.0K |
| 16:09 |
2,862.13 |
2,862.14 |
2,862.13 |
2,862.14 |
0.0K |
| 16:10 |
2,862.16 |
2,862.16 |
2,862.12 |
2,862.13 |
0.0K |
| 16:11 |
2,862.13 |
2,862.20 |
2,862.13 |
2,862.20 |
0.0K |
| 16:12 |
2,862.23 |
2,862.23 |
2,862.22 |
2,862.22 |
0.0K |
| 16:13 |
2,862.22 |
2,862.23 |
2,862.22 |
2,862.23 |
0.0K |
| 16:14 |
2,862.23 |
2,862.35 |
2,862.23 |
2,862.35 |
0.0K |
| 16:15 |
2,862.36 |
2,862.36 |
2,862.36 |
2,862.36 |
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
|