| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,882.42 |
2,885.72 |
2,882.42 |
2,885.72 |
0.0K |
| 09:32 |
2,885.90 |
2,886.79 |
2,885.50 |
2,885.50 |
0.0K |
| 09:33 |
2,886.08 |
2,887.32 |
2,886.08 |
2,887.32 |
0.0K |
| 09:34 |
2,886.70 |
2,887.36 |
2,885.68 |
2,885.68 |
0.0K |
| 09:35 |
2,884.77 |
2,886.11 |
2,884.77 |
2,885.04 |
0.0K |
| 09:36 |
2,884.51 |
2,885.15 |
2,884.51 |
2,885.15 |
0.0K |
| 09:37 |
2,884.82 |
2,884.82 |
2,884.46 |
2,884.56 |
0.0K |
| 09:38 |
2,882.31 |
2,882.51 |
2,881.15 |
2,882.51 |
0.0K |
| 09:39 |
2,883.63 |
2,884.59 |
2,883.63 |
2,884.59 |
0.0K |
| 09:40 |
2,884.35 |
2,884.50 |
2,883.40 |
2,884.50 |
0.0K |
| 09:41 |
2,883.92 |
2,883.92 |
2,881.88 |
2,882.98 |
0.0K |
| 09:42 |
2,883.45 |
2,883.57 |
2,882.34 |
2,882.34 |
0.0K |
| 09:43 |
2,881.00 |
2,881.00 |
2,879.11 |
2,879.11 |
0.0K |
| 09:44 |
2,878.66 |
2,878.66 |
2,876.40 |
2,877.35 |
0.0K |
| 09:45 |
2,877.31 |
2,880.11 |
2,877.31 |
2,880.11 |
0.0K |
| 09:46 |
2,879.83 |
2,880.18 |
2,878.47 |
2,878.47 |
0.0K |
| 09:47 |
2,878.50 |
2,878.86 |
2,877.72 |
2,878.59 |
0.0K |
| 09:48 |
2,877.97 |
2,877.97 |
2,874.44 |
2,874.44 |
0.0K |
| 09:49 |
2,874.83 |
2,875.67 |
2,874.83 |
2,875.67 |
0.0K |
| 09:50 |
2,876.43 |
2,877.80 |
2,876.43 |
2,877.80 |
0.0K |
| 09:51 |
2,877.65 |
2,878.43 |
2,876.81 |
2,876.81 |
0.0K |
| 09:52 |
2,876.80 |
2,879.37 |
2,876.80 |
2,878.64 |
0.0K |
| 09:53 |
2,876.43 |
2,878.13 |
2,876.43 |
2,877.88 |
0.0K |
| 09:54 |
2,876.94 |
2,876.94 |
2,875.69 |
2,875.69 |
0.0K |
| 09:55 |
2,875.05 |
2,875.10 |
2,873.97 |
2,873.97 |
0.0K |
| 09:56 |
2,873.99 |
2,873.99 |
2,871.15 |
2,871.15 |
0.0K |
| 09:57 |
2,870.86 |
2,871.58 |
2,870.58 |
2,871.58 |
0.0K |
| 09:58 |
2,871.94 |
2,872.46 |
2,871.88 |
2,872.46 |
0.0K |
| 09:59 |
2,872.47 |
2,873.98 |
2,872.47 |
2,873.98 |
0.0K |
| 10:00 |
2,873.70 |
2,873.70 |
2,872.55 |
2,873.01 |
0.0K |
| 10:01 |
2,873.14 |
2,874.31 |
2,873.14 |
2,873.90 |
0.0K |
| 10:02 |
2,873.09 |
2,873.10 |
2,872.77 |
2,872.77 |
0.0K |
| 10:03 |
2,871.76 |
2,871.76 |
2,869.60 |
2,869.96 |
0.0K |
| 10:04 |
2,872.64 |
2,873.62 |
2,872.64 |
2,872.74 |
0.0K |
| 10:05 |
2,873.25 |
2,875.49 |
2,873.25 |
2,875.49 |
0.0K |
| 10:06 |
2,875.20 |
2,876.52 |
2,875.20 |
2,875.89 |
0.0K |
| 10:07 |
2,876.32 |
2,876.53 |
2,876.20 |
2,876.20 |
0.0K |
| 10:08 |
2,875.63 |
2,876.54 |
2,875.13 |
2,876.54 |
0.0K |
| 10:09 |
2,876.76 |
2,876.76 |
2,876.23 |
2,876.23 |
0.0K |
| 10:10 |
2,876.72 |
2,877.52 |
2,876.29 |
2,876.99 |
0.0K |
| 10:11 |
2,876.62 |
2,876.62 |
2,874.91 |
2,874.91 |
0.0K |
| 10:12 |
2,874.20 |
2,874.20 |
2,872.82 |
2,873.40 |
0.0K |
| 10:13 |
2,873.83 |
2,874.41 |
2,873.72 |
2,874.41 |
0.0K |
| 10:14 |
2,874.45 |
2,874.90 |
2,873.95 |
2,873.95 |
0.0K |
| 10:15 |
2,873.82 |
2,873.82 |
2,872.09 |
2,872.09 |
0.0K |
| 10:16 |
2,872.60 |
2,872.60 |
2,870.67 |
2,870.67 |
0.0K |
| 10:17 |
2,870.59 |
2,870.97 |
2,870.12 |
2,870.97 |
0.0K |
| 10:18 |
2,870.87 |
2,870.87 |
2,870.02 |
2,870.75 |
0.0K |
| 10:19 |
2,871.62 |
2,872.46 |
2,871.62 |
2,872.46 |
0.0K |
| 10:20 |
2,873.02 |
2,874.33 |
2,873.02 |
2,873.83 |
0.0K |
| 10:21 |
2,873.53 |
2,874.55 |
2,873.53 |
2,874.48 |
0.0K |
| 10:22 |
2,873.46 |
2,874.27 |
2,873.46 |
2,873.89 |
0.0K |
| 10:23 |
2,873.28 |
2,873.28 |
2,870.18 |
2,870.18 |
0.0K |
| 10:24 |
2,869.75 |
2,870.77 |
2,869.59 |
2,870.77 |
0.0K |
| 10:25 |
2,870.92 |
2,871.38 |
2,870.88 |
2,871.38 |
0.0K |
| 10:26 |
2,871.15 |
2,871.83 |
2,871.15 |
2,871.83 |
0.0K |
| 10:27 |
2,872.35 |
2,874.32 |
2,872.35 |
2,874.16 |
0.0K |
| 10:28 |
2,873.73 |
2,874.26 |
2,873.19 |
2,873.19 |
0.0K |
| 10:29 |
2,873.89 |
2,874.48 |
2,873.38 |
2,873.38 |
0.0K |
| 10:30 |
2,872.97 |
2,873.30 |
2,872.45 |
2,873.06 |
0.0K |
| 10:31 |
2,872.42 |
2,872.42 |
2,869.50 |
2,869.50 |
0.0K |
| 10:32 |
2,869.91 |
2,869.91 |
2,867.80 |
2,867.80 |
0.0K |
| 10:33 |
2,867.32 |
2,868.82 |
2,867.32 |
2,868.82 |
0.0K |
| 10:34 |
2,867.61 |
2,867.61 |
2,866.84 |
2,866.84 |
0.0K |
| 10:35 |
2,867.20 |
2,867.84 |
2,866.62 |
2,867.84 |
0.0K |
| 10:36 |
2,868.06 |
2,868.47 |
2,867.77 |
2,867.92 |
0.0K |
| 10:37 |
2,867.54 |
2,867.54 |
2,866.70 |
2,866.80 |
0.0K |
| 10:38 |
2,866.93 |
2,866.93 |
2,866.32 |
2,866.32 |
0.0K |
| 10:39 |
2,866.64 |
2,866.88 |
2,866.16 |
2,866.16 |
0.0K |
| 10:40 |
2,866.06 |
2,866.34 |
2,865.67 |
2,865.67 |
0.0K |
| 10:41 |
2,864.94 |
2,865.07 |
2,863.45 |
2,863.45 |
0.0K |
| 10:42 |
2,864.15 |
2,865.66 |
2,864.15 |
2,865.66 |
0.0K |
| 10:43 |
2,865.74 |
2,865.74 |
2,864.43 |
2,864.43 |
0.0K |
| 10:44 |
2,864.75 |
2,864.75 |
2,863.71 |
2,863.71 |
0.0K |
| 10:45 |
2,863.69 |
2,863.69 |
2,863.55 |
2,863.68 |
0.0K |
| 10:46 |
2,864.01 |
2,864.35 |
2,863.56 |
2,863.56 |
0.0K |
| 10:47 |
2,863.17 |
2,864.63 |
2,863.17 |
2,864.25 |
0.0K |
| 10:48 |
2,864.91 |
2,864.91 |
2,863.51 |
2,863.51 |
0.0K |
| 10:49 |
2,863.15 |
2,863.15 |
2,862.36 |
2,862.36 |
0.0K |
| 10:50 |
2,862.43 |
2,863.38 |
2,862.17 |
2,863.38 |
0.0K |
| 10:51 |
2,863.68 |
2,864.23 |
2,863.68 |
2,863.98 |
0.0K |
| 10:52 |
2,863.81 |
2,864.01 |
2,863.79 |
2,863.80 |
0.0K |
| 10:53 |
2,864.11 |
2,865.51 |
2,864.11 |
2,864.75 |
0.0K |
| 10:54 |
2,864.71 |
2,867.06 |
2,864.71 |
2,867.06 |
0.0K |
| 10:55 |
2,866.94 |
2,866.94 |
2,865.39 |
2,865.39 |
0.0K |
| 10:56 |
2,865.01 |
2,865.01 |
2,863.27 |
2,863.66 |
0.0K |
| 10:57 |
2,863.76 |
2,863.76 |
2,863.06 |
2,863.06 |
0.0K |
| 10:58 |
2,862.25 |
2,862.38 |
2,861.54 |
2,861.54 |
0.0K |
| 10:59 |
2,861.70 |
2,861.70 |
2,860.38 |
2,860.38 |
0.0K |
| 11:00 |
2,860.39 |
2,861.20 |
2,860.39 |
2,860.49 |
0.0K |
| 11:01 |
2,860.91 |
2,861.02 |
2,859.79 |
2,859.88 |
0.0K |
| 11:02 |
2,859.75 |
2,859.75 |
2,858.02 |
2,858.42 |
0.0K |
| 11:03 |
2,858.17 |
2,858.80 |
2,857.48 |
2,858.80 |
0.0K |
| 11:04 |
2,859.03 |
2,859.03 |
2,857.31 |
2,857.31 |
0.0K |
| 11:05 |
2,857.68 |
2,858.33 |
2,857.62 |
2,857.62 |
0.0K |
| 11:06 |
2,858.06 |
2,858.06 |
2,857.11 |
2,857.11 |
0.0K |
| 11:07 |
2,857.39 |
2,857.39 |
2,856.34 |
2,856.34 |
0.0K |
| 11:08 |
2,855.96 |
2,855.96 |
2,854.31 |
2,855.02 |
0.0K |
| 11:09 |
2,855.63 |
2,857.30 |
2,855.53 |
2,857.30 |
0.0K |
| 11:10 |
2,856.94 |
2,857.47 |
2,856.94 |
2,857.08 |
0.0K |
| 11:11 |
2,856.64 |
2,858.34 |
2,856.64 |
2,858.34 |
0.0K |
| 11:12 |
2,858.48 |
2,858.57 |
2,857.11 |
2,857.11 |
0.0K |
| 11:13 |
2,856.80 |
2,857.10 |
2,856.80 |
2,857.01 |
0.0K |
| 11:14 |
2,858.19 |
2,858.20 |
2,857.99 |
2,857.99 |
0.0K |
| 11:15 |
2,858.12 |
2,858.63 |
2,858.12 |
2,858.49 |
0.0K |
| 11:16 |
2,857.74 |
2,857.74 |
2,856.98 |
2,856.98 |
0.0K |
| 11:17 |
2,856.80 |
2,859.37 |
2,856.80 |
2,859.37 |
0.0K |
| 11:18 |
2,859.96 |
2,861.85 |
2,859.96 |
2,861.85 |
0.0K |
| 11:19 |
2,862.13 |
2,862.13 |
2,861.56 |
2,861.60 |
0.0K |
| 11:20 |
2,861.28 |
2,861.31 |
2,860.40 |
2,861.20 |
0.0K |
| 11:21 |
2,861.22 |
2,861.22 |
2,859.77 |
2,859.77 |
0.0K |
| 11:22 |
2,859.35 |
2,859.74 |
2,859.35 |
2,859.38 |
0.0K |
| 11:23 |
2,859.64 |
2,862.25 |
2,859.64 |
2,862.25 |
0.0K |
| 11:24 |
2,862.31 |
2,864.18 |
2,862.31 |
2,863.33 |
0.0K |
| 11:25 |
2,863.55 |
2,863.62 |
2,863.25 |
2,863.46 |
0.0K |
| 11:26 |
2,863.77 |
2,865.00 |
2,863.77 |
2,865.00 |
0.0K |
| 11:27 |
2,865.57 |
2,866.15 |
2,865.46 |
2,865.96 |
0.0K |
| 11:28 |
2,865.67 |
2,865.67 |
2,865.39 |
2,865.39 |
0.0K |
| 11:29 |
2,865.51 |
2,865.79 |
2,864.34 |
2,865.79 |
0.0K |
| 11:30 |
2,865.61 |
2,866.01 |
2,865.34 |
2,865.34 |
0.0K |
| 11:31 |
2,865.08 |
2,866.01 |
2,864.87 |
2,866.01 |
0.0K |
| 11:32 |
2,866.54 |
2,867.79 |
2,866.54 |
2,867.23 |
0.0K |
| 11:33 |
2,867.10 |
2,867.10 |
2,866.45 |
2,866.45 |
0.0K |
| 11:34 |
2,866.18 |
2,866.74 |
2,866.18 |
2,866.59 |
0.0K |
| 11:35 |
2,866.60 |
2,868.16 |
2,866.60 |
2,868.16 |
0.0K |
| 11:36 |
2,868.26 |
2,868.46 |
2,868.26 |
2,868.26 |
0.0K |
| 11:37 |
2,868.81 |
2,869.08 |
2,868.81 |
2,868.98 |
0.0K |
| 11:38 |
2,868.96 |
2,869.25 |
2,868.69 |
2,869.25 |
0.0K |
| 11:39 |
2,869.67 |
2,869.67 |
2,868.77 |
2,869.44 |
0.0K |
| 11:40 |
2,868.99 |
2,868.99 |
2,868.51 |
2,868.51 |
0.0K |
| 11:41 |
2,868.56 |
2,868.90 |
2,868.16 |
2,868.16 |
0.0K |
| 11:42 |
2,868.14 |
2,868.41 |
2,868.14 |
2,868.41 |
0.0K |
| 11:43 |
2,868.30 |
2,869.03 |
2,868.30 |
2,868.71 |
0.0K |
| 11:44 |
2,869.36 |
2,869.69 |
2,869.28 |
2,869.69 |
0.0K |
| 11:45 |
2,869.32 |
2,869.34 |
2,868.20 |
2,869.34 |
0.0K |
| 11:46 |
2,869.92 |
2,871.04 |
2,869.92 |
2,871.04 |
0.0K |
| 11:47 |
2,871.59 |
2,871.86 |
2,871.59 |
2,871.61 |
0.0K |
| 11:48 |
2,870.89 |
2,871.95 |
2,870.76 |
2,871.95 |
0.0K |
| 11:49 |
2,871.87 |
2,871.87 |
2,871.59 |
2,871.59 |
0.0K |
| 11:50 |
2,871.69 |
2,871.85 |
2,871.39 |
2,871.55 |
0.0K |
| 11:51 |
2,871.20 |
2,872.40 |
2,871.20 |
2,872.09 |
0.0K |
| 11:52 |
2,871.79 |
2,872.57 |
2,871.79 |
2,872.14 |
0.0K |
| 11:53 |
2,872.60 |
2,872.60 |
2,872.43 |
2,872.47 |
0.0K |
| 11:54 |
2,872.54 |
2,873.04 |
2,872.21 |
2,873.04 |
0.0K |
| 11:55 |
2,872.81 |
2,872.81 |
2,871.74 |
2,871.74 |
0.0K |
| 11:56 |
2,871.71 |
2,871.71 |
2,869.63 |
2,869.63 |
0.0K |
| 11:57 |
2,869.62 |
2,869.62 |
2,868.74 |
2,868.93 |
0.0K |
| 11:58 |
2,870.02 |
2,871.46 |
2,870.02 |
2,871.46 |
0.0K |
| 11:59 |
2,872.40 |
2,873.44 |
2,872.40 |
2,873.44 |
0.0K |
| 12:00 |
2,873.39 |
2,873.39 |
2,871.96 |
2,872.39 |
0.0K |
| 12:01 |
2,872.26 |
2,873.09 |
2,872.26 |
2,873.09 |
0.0K |
| 12:02 |
2,872.88 |
2,872.88 |
2,872.11 |
2,872.11 |
0.0K |
| 12:03 |
2,872.28 |
2,872.28 |
2,871.04 |
2,871.04 |
0.0K |
| 12:04 |
2,871.03 |
2,871.18 |
2,870.41 |
2,871.18 |
0.0K |
| 12:05 |
2,871.56 |
2,872.80 |
2,871.54 |
2,872.80 |
0.0K |
| 12:06 |
2,872.57 |
2,873.07 |
2,872.57 |
2,873.07 |
0.0K |
| 12:07 |
2,872.90 |
2,873.29 |
2,872.89 |
2,872.89 |
0.0K |
| 12:08 |
2,873.06 |
2,873.57 |
2,873.06 |
2,873.56 |
0.0K |
| 12:09 |
2,873.79 |
2,874.70 |
2,873.79 |
2,874.70 |
0.0K |
| 12:10 |
2,875.52 |
2,875.99 |
2,874.99 |
2,875.99 |
0.0K |
| 12:11 |
2,875.94 |
2,876.98 |
2,875.94 |
2,876.98 |
0.0K |
| 12:12 |
2,875.20 |
2,875.70 |
2,874.71 |
2,875.70 |
0.0K |
| 12:13 |
2,876.19 |
2,876.28 |
2,876.17 |
2,876.28 |
0.0K |
| 12:14 |
2,876.57 |
2,878.10 |
2,876.57 |
2,878.10 |
0.0K |
| 12:15 |
2,878.00 |
2,878.00 |
2,877.35 |
2,877.35 |
0.0K |
| 12:16 |
2,877.06 |
2,877.39 |
2,876.96 |
2,876.96 |
0.0K |
| 12:17 |
2,877.13 |
2,877.20 |
2,876.66 |
2,877.20 |
0.0K |
| 12:18 |
2,877.37 |
2,877.37 |
2,875.99 |
2,875.99 |
0.0K |
| 12:19 |
2,876.74 |
2,877.38 |
2,876.19 |
2,877.38 |
0.0K |
| 12:20 |
2,877.65 |
2,878.71 |
2,877.65 |
2,878.71 |
0.0K |
| 12:21 |
2,878.48 |
2,878.62 |
2,878.39 |
2,878.62 |
0.0K |
| 12:22 |
2,878.53 |
2,878.94 |
2,878.46 |
2,878.46 |
0.0K |
| 12:23 |
2,878.62 |
2,879.26 |
2,878.62 |
2,878.62 |
0.0K |
| 12:24 |
2,878.64 |
2,878.90 |
2,878.64 |
2,878.90 |
0.0K |
| 12:25 |
2,878.71 |
2,878.71 |
2,877.39 |
2,877.48 |
0.0K |
| 12:26 |
2,877.22 |
2,877.22 |
2,876.18 |
2,876.18 |
0.0K |
| 12:27 |
2,876.52 |
2,877.89 |
2,876.52 |
2,877.89 |
0.0K |
| 12:28 |
2,878.19 |
2,878.82 |
2,878.19 |
2,878.82 |
0.0K |
| 12:29 |
2,878.55 |
2,878.55 |
2,877.55 |
2,877.55 |
0.0K |
| 12:30 |
2,877.13 |
2,878.25 |
2,877.13 |
2,878.06 |
0.0K |
| 12:31 |
2,878.54 |
2,878.87 |
2,878.48 |
2,878.51 |
0.0K |
| 12:32 |
2,878.28 |
2,879.44 |
2,878.28 |
2,879.44 |
0.0K |
| 12:33 |
2,879.76 |
2,879.76 |
2,879.29 |
2,879.29 |
0.0K |
| 12:34 |
2,879.36 |
2,879.82 |
2,879.00 |
2,879.82 |
0.0K |
| 12:35 |
2,880.02 |
2,880.16 |
2,879.82 |
2,880.16 |
0.0K |
| 12:36 |
2,880.27 |
2,880.87 |
2,880.27 |
2,880.87 |
0.0K |
| 12:37 |
2,880.61 |
2,880.86 |
2,880.29 |
2,880.29 |
0.0K |
| 12:38 |
2,880.14 |
2,880.55 |
2,880.14 |
2,880.52 |
0.0K |
| 12:39 |
2,880.36 |
2,880.36 |
2,878.77 |
2,878.77 |
0.0K |
| 12:40 |
2,878.16 |
2,878.16 |
2,876.06 |
2,876.06 |
0.0K |
| 12:41 |
2,875.51 |
2,875.73 |
2,873.90 |
2,873.90 |
0.0K |
| 12:42 |
2,874.38 |
2,874.38 |
2,872.76 |
2,873.18 |
0.0K |
| 12:43 |
2,873.24 |
2,873.58 |
2,872.74 |
2,872.74 |
0.0K |
| 12:44 |
2,873.33 |
2,873.33 |
2,872.46 |
2,872.46 |
0.0K |
| 12:45 |
2,872.68 |
2,873.35 |
2,872.68 |
2,873.04 |
0.0K |
| 12:46 |
2,873.21 |
2,873.21 |
2,872.43 |
2,872.80 |
0.0K |
| 12:47 |
2,874.01 |
2,875.20 |
2,874.01 |
2,875.20 |
0.0K |
| 12:48 |
2,876.01 |
2,876.87 |
2,876.01 |
2,876.87 |
0.0K |
| 12:49 |
2,877.34 |
2,878.59 |
2,877.34 |
2,878.59 |
0.0K |
| 12:50 |
2,878.96 |
2,879.41 |
2,878.96 |
2,879.41 |
0.0K |
| 12:51 |
2,879.67 |
2,879.67 |
2,879.09 |
2,879.09 |
0.0K |
| 12:52 |
2,879.20 |
2,879.20 |
2,877.07 |
2,877.07 |
0.0K |
| 12:53 |
2,877.21 |
2,877.21 |
2,876.33 |
2,876.33 |
0.0K |
| 12:54 |
2,875.90 |
2,877.85 |
2,875.90 |
2,877.85 |
0.0K |
| 12:55 |
2,878.03 |
2,878.51 |
2,878.03 |
2,878.27 |
0.0K |
| 12:56 |
2,878.23 |
2,878.23 |
2,877.83 |
2,878.04 |
0.0K |
| 12:57 |
2,877.59 |
2,877.59 |
2,876.39 |
2,876.39 |
0.0K |
| 12:58 |
2,876.35 |
2,876.35 |
2,875.60 |
2,875.60 |
0.0K |
| 12:59 |
2,874.91 |
2,874.91 |
2,873.91 |
2,873.91 |
0.0K |
| 13:00 |
2,873.63 |
2,873.63 |
2,872.89 |
2,873.54 |
0.0K |
| 13:01 |
2,873.87 |
2,874.27 |
2,873.87 |
2,874.13 |
0.0K |
| 13:02 |
2,874.31 |
2,874.78 |
2,874.04 |
2,874.04 |
0.0K |
| 13:03 |
2,874.14 |
2,874.35 |
2,873.45 |
2,873.45 |
0.0K |
| 13:04 |
2,873.36 |
2,873.74 |
2,873.30 |
2,873.74 |
0.0K |
| 13:05 |
2,873.94 |
2,873.94 |
2,872.71 |
2,873.49 |
0.0K |
| 13:06 |
2,874.13 |
2,874.64 |
2,874.13 |
2,874.28 |
0.0K |
| 13:07 |
2,874.47 |
2,874.47 |
2,873.84 |
2,873.84 |
0.0K |
| 13:08 |
2,873.12 |
2,874.74 |
2,873.12 |
2,874.74 |
0.0K |
| 13:09 |
2,874.96 |
2,876.17 |
2,874.96 |
2,876.17 |
0.0K |
| 13:10 |
2,876.43 |
2,876.43 |
2,875.85 |
2,876.06 |
0.0K |
| 13:11 |
2,875.98 |
2,875.98 |
2,875.33 |
2,875.37 |
0.0K |
| 13:12 |
2,875.53 |
2,876.37 |
2,875.53 |
2,876.37 |
0.0K |
| 13:13 |
2,876.48 |
2,877.57 |
2,876.48 |
2,877.56 |
0.0K |
| 13:14 |
2,877.24 |
2,878.10 |
2,877.24 |
2,878.10 |
0.0K |
| 13:15 |
2,878.36 |
2,878.36 |
2,877.12 |
2,877.12 |
0.0K |
| 13:16 |
2,877.60 |
2,877.60 |
2,876.94 |
2,876.96 |
0.0K |
| 13:17 |
2,877.13 |
2,877.13 |
2,876.57 |
2,876.62 |
0.0K |
| 13:18 |
2,876.71 |
2,877.00 |
2,876.71 |
2,876.71 |
0.0K |
| 13:19 |
2,876.51 |
2,878.41 |
2,876.51 |
2,878.21 |
0.0K |
| 13:20 |
2,878.03 |
2,879.07 |
2,877.88 |
2,879.07 |
0.0K |
| 13:21 |
2,879.02 |
2,880.02 |
2,879.02 |
2,880.02 |
0.0K |
| 13:22 |
2,879.77 |
2,880.05 |
2,879.77 |
2,880.04 |
0.0K |
| 13:23 |
2,880.30 |
2,880.59 |
2,880.30 |
2,880.59 |
0.0K |
| 13:24 |
2,880.57 |
2,880.57 |
2,880.38 |
2,880.38 |
0.0K |
| 13:25 |
2,880.41 |
2,880.41 |
2,879.57 |
2,879.58 |
0.0K |
| 13:26 |
2,879.00 |
2,880.18 |
2,879.00 |
2,879.97 |
0.0K |
| 13:27 |
2,879.82 |
2,880.10 |
2,879.66 |
2,880.10 |
0.0K |
| 13:28 |
2,880.15 |
2,880.73 |
2,880.02 |
2,880.73 |
0.0K |
| 13:29 |
2,881.15 |
2,881.51 |
2,881.15 |
2,881.51 |
0.0K |
| 13:30 |
2,881.46 |
2,881.85 |
2,881.46 |
2,881.85 |
0.0K |
| 13:31 |
2,881.77 |
2,882.73 |
2,881.77 |
2,882.73 |
0.0K |
| 13:32 |
2,882.29 |
2,882.29 |
2,881.44 |
2,881.44 |
0.0K |
| 13:33 |
2,882.26 |
2,882.26 |
2,881.11 |
2,881.11 |
0.0K |
| 13:34 |
2,881.07 |
2,881.07 |
2,880.47 |
2,880.47 |
0.0K |
| 13:35 |
2,880.34 |
2,881.14 |
2,880.34 |
2,881.14 |
0.0K |
| 13:36 |
2,881.03 |
2,881.75 |
2,881.03 |
2,881.75 |
0.0K |
| 13:37 |
2,881.47 |
2,881.98 |
2,881.47 |
2,881.95 |
0.0K |
| 13:38 |
2,882.03 |
2,882.03 |
2,880.66 |
2,880.66 |
0.0K |
| 13:39 |
2,880.57 |
2,881.07 |
2,880.47 |
2,880.47 |
0.0K |
| 13:40 |
2,880.17 |
2,881.03 |
2,880.17 |
2,880.66 |
0.0K |
| 13:41 |
2,880.83 |
2,880.83 |
2,880.13 |
2,880.13 |
0.0K |
| 13:42 |
2,880.31 |
2,880.79 |
2,880.10 |
2,880.79 |
0.0K |
| 13:43 |
2,880.75 |
2,880.98 |
2,880.75 |
2,880.98 |
0.0K |
| 13:44 |
2,880.84 |
2,880.84 |
2,879.89 |
2,879.89 |
0.0K |
| 13:45 |
2,879.29 |
2,879.66 |
2,879.27 |
2,879.66 |
0.0K |
| 13:46 |
2,880.50 |
2,880.61 |
2,880.38 |
2,880.61 |
0.0K |
| 13:47 |
2,880.59 |
2,880.68 |
2,880.28 |
2,880.28 |
0.0K |
| 13:48 |
2,879.93 |
2,880.42 |
2,879.93 |
2,880.40 |
0.0K |
| 13:49 |
2,880.07 |
2,880.07 |
2,878.47 |
2,878.47 |
0.0K |
| 13:50 |
2,878.21 |
2,878.21 |
2,876.78 |
2,876.78 |
0.0K |
| 13:51 |
2,877.36 |
2,878.31 |
2,877.36 |
2,878.31 |
0.0K |
| 13:52 |
2,878.15 |
2,878.15 |
2,877.55 |
2,877.56 |
0.0K |
| 13:53 |
2,877.41 |
2,877.41 |
2,876.50 |
2,876.50 |
0.0K |
| 13:54 |
2,876.33 |
2,876.33 |
2,874.48 |
2,874.48 |
0.0K |
| 13:55 |
2,874.47 |
2,874.47 |
2,874.15 |
2,874.15 |
0.0K |
| 13:56 |
2,873.79 |
2,873.79 |
2,871.88 |
2,871.88 |
0.0K |
| 13:57 |
2,871.06 |
2,871.06 |
2,870.60 |
2,870.60 |
0.0K |
| 13:58 |
2,870.58 |
2,870.99 |
2,870.20 |
2,870.99 |
0.0K |
| 13:59 |
2,870.53 |
2,870.53 |
2,869.69 |
2,869.95 |
0.0K |
| 14:00 |
2,869.56 |
2,871.02 |
2,869.56 |
2,871.02 |
0.0K |
| 14:01 |
2,871.62 |
2,872.94 |
2,871.62 |
2,872.94 |
0.0K |
| 14:02 |
2,872.87 |
2,874.21 |
2,872.87 |
2,873.73 |
0.0K |
| 14:03 |
2,873.71 |
2,873.71 |
2,873.37 |
2,873.67 |
0.0K |
| 14:04 |
2,872.76 |
2,872.76 |
2,872.11 |
2,872.11 |
0.0K |
| 14:05 |
2,872.12 |
2,872.30 |
2,871.35 |
2,871.35 |
0.0K |
| 14:06 |
2,871.77 |
2,871.77 |
2,870.45 |
2,870.45 |
0.0K |
| 14:07 |
2,870.34 |
2,870.52 |
2,869.88 |
2,870.52 |
0.0K |
| 14:08 |
2,870.71 |
2,871.38 |
2,870.71 |
2,871.38 |
0.0K |
| 14:09 |
2,871.06 |
2,871.38 |
2,871.06 |
2,871.33 |
0.0K |
| 14:10 |
2,871.11 |
2,872.59 |
2,871.11 |
2,872.59 |
0.0K |
| 14:11 |
2,873.34 |
2,874.21 |
2,873.34 |
2,874.12 |
0.0K |
| 14:12 |
2,873.75 |
2,873.75 |
2,873.01 |
2,873.01 |
0.0K |
| 14:13 |
2,873.36 |
2,874.31 |
2,873.36 |
2,874.31 |
0.0K |
| 14:14 |
2,874.11 |
2,874.68 |
2,874.11 |
2,874.68 |
0.0K |
| 14:15 |
2,874.61 |
2,874.92 |
2,874.58 |
2,874.58 |
0.0K |
| 14:16 |
2,874.48 |
2,874.55 |
2,874.13 |
2,874.13 |
0.0K |
| 14:17 |
2,873.77 |
2,874.76 |
2,873.77 |
2,874.35 |
0.0K |
| 14:18 |
2,874.30 |
2,875.20 |
2,874.30 |
2,874.88 |
0.0K |
| 14:19 |
2,875.25 |
2,875.34 |
2,874.97 |
2,875.34 |
0.0K |
| 14:20 |
2,875.45 |
2,876.26 |
2,875.45 |
2,876.26 |
0.0K |
| 14:21 |
2,876.37 |
2,876.41 |
2,875.69 |
2,875.69 |
0.0K |
| 14:22 |
2,875.16 |
2,875.61 |
2,875.13 |
2,875.61 |
0.0K |
| 14:23 |
2,875.18 |
2,875.18 |
2,873.90 |
2,873.90 |
0.0K |
| 14:24 |
2,873.76 |
2,875.05 |
2,873.76 |
2,874.93 |
0.0K |
| 14:25 |
2,875.04 |
2,875.59 |
2,875.04 |
2,875.37 |
0.0K |
| 14:26 |
2,875.11 |
2,875.27 |
2,875.05 |
2,875.05 |
0.0K |
| 14:27 |
2,875.08 |
2,875.83 |
2,875.08 |
2,875.83 |
0.0K |
| 14:28 |
2,875.89 |
2,876.85 |
2,875.89 |
2,876.85 |
0.0K |
| 14:29 |
2,877.06 |
2,877.22 |
2,877.06 |
2,877.22 |
0.0K |
| 14:30 |
2,877.35 |
2,877.85 |
2,877.35 |
2,877.41 |
0.0K |
| 14:31 |
2,877.72 |
2,877.72 |
2,877.08 |
2,877.08 |
0.0K |
| 14:32 |
2,876.86 |
2,877.25 |
2,876.67 |
2,877.25 |
0.0K |
| 14:33 |
2,877.32 |
2,877.82 |
2,877.32 |
2,877.82 |
0.0K |
| 14:34 |
2,878.41 |
2,878.53 |
2,878.04 |
2,878.04 |
0.0K |
| 14:35 |
2,878.40 |
2,878.84 |
2,878.26 |
2,878.26 |
0.0K |
| 14:36 |
2,877.95 |
2,878.03 |
2,877.17 |
2,877.17 |
0.0K |
| 14:37 |
2,877.53 |
2,878.27 |
2,877.53 |
2,877.98 |
0.0K |
| 14:38 |
2,877.96 |
2,878.05 |
2,877.72 |
2,877.98 |
0.0K |
| 14:39 |
2,877.79 |
2,878.04 |
2,877.55 |
2,878.04 |
0.0K |
| 14:40 |
2,877.96 |
2,878.70 |
2,877.96 |
2,878.49 |
0.0K |
| 14:41 |
2,878.83 |
2,879.76 |
2,878.83 |
2,879.76 |
0.0K |
| 14:42 |
2,879.79 |
2,880.18 |
2,879.79 |
2,880.18 |
0.0K |
| 14:43 |
2,880.21 |
2,880.71 |
2,880.21 |
2,880.39 |
0.0K |
| 14:44 |
2,880.86 |
2,881.11 |
2,880.86 |
2,881.04 |
0.0K |
| 14:45 |
2,881.06 |
2,881.06 |
2,880.50 |
2,880.50 |
0.0K |
| 14:46 |
2,880.48 |
2,881.20 |
2,880.48 |
2,880.95 |
0.0K |
| 14:47 |
2,880.73 |
2,881.41 |
2,880.73 |
2,881.29 |
0.0K |
| 14:48 |
2,881.79 |
2,882.94 |
2,881.79 |
2,882.94 |
0.0K |
| 14:49 |
2,883.21 |
2,883.21 |
2,882.61 |
2,882.61 |
0.0K |
| 14:50 |
2,882.47 |
2,882.47 |
2,881.80 |
2,881.80 |
0.0K |
| 14:51 |
2,881.28 |
2,881.42 |
2,881.20 |
2,881.20 |
0.0K |
| 14:52 |
2,881.01 |
2,881.38 |
2,881.01 |
2,881.38 |
0.0K |
| 14:53 |
2,881.32 |
2,881.32 |
2,879.55 |
2,879.55 |
0.0K |
| 14:54 |
2,879.37 |
2,880.42 |
2,879.37 |
2,880.42 |
0.0K |
| 14:55 |
2,880.40 |
2,880.40 |
2,878.53 |
2,878.53 |
0.0K |
| 14:56 |
2,878.43 |
2,879.85 |
2,878.43 |
2,879.85 |
0.0K |
| 14:57 |
2,880.08 |
2,881.40 |
2,880.08 |
2,881.40 |
0.0K |
| 14:58 |
2,881.42 |
2,881.70 |
2,880.95 |
2,880.95 |
0.0K |
| 14:59 |
2,880.74 |
2,881.21 |
2,880.54 |
2,881.21 |
0.0K |
| 15:00 |
2,880.97 |
2,880.97 |
2,879.45 |
2,879.45 |
0.0K |
| 15:01 |
2,879.40 |
2,879.40 |
2,877.18 |
2,877.18 |
0.0K |
| 15:02 |
2,876.98 |
2,878.77 |
2,876.98 |
2,878.77 |
0.0K |
| 15:03 |
2,878.95 |
2,879.34 |
2,878.95 |
2,879.34 |
0.0K |
| 15:04 |
2,879.45 |
2,879.45 |
2,878.84 |
2,879.01 |
0.0K |
| 15:05 |
2,878.99 |
2,878.99 |
2,878.21 |
2,878.45 |
0.0K |
| 15:06 |
2,878.42 |
2,878.89 |
2,877.86 |
2,877.86 |
0.0K |
| 15:07 |
2,878.18 |
2,878.57 |
2,877.96 |
2,877.96 |
0.0K |
| 15:08 |
2,878.32 |
2,879.08 |
2,878.06 |
2,879.08 |
0.0K |
| 15:09 |
2,879.01 |
2,879.54 |
2,879.01 |
2,879.54 |
0.0K |
| 15:10 |
2,879.53 |
2,879.53 |
2,879.29 |
2,879.41 |
0.0K |
| 15:11 |
2,879.78 |
2,879.78 |
2,879.28 |
2,879.38 |
0.0K |
| 15:12 |
2,879.39 |
2,879.40 |
2,878.37 |
2,878.37 |
0.0K |
| 15:13 |
2,878.31 |
2,878.80 |
2,878.31 |
2,878.53 |
0.0K |
| 15:14 |
2,878.20 |
2,878.48 |
2,878.20 |
2,878.48 |
0.0K |
| 15:15 |
2,877.85 |
2,878.36 |
2,877.72 |
2,878.31 |
0.0K |
| 15:16 |
2,877.90 |
2,877.90 |
2,875.81 |
2,875.81 |
0.0K |
| 15:17 |
2,875.60 |
2,876.80 |
2,875.60 |
2,876.80 |
0.0K |
| 15:18 |
2,876.75 |
2,877.55 |
2,876.75 |
2,877.51 |
0.0K |
| 15:19 |
2,877.72 |
2,878.59 |
2,877.72 |
2,878.29 |
0.0K |
| 15:20 |
2,878.30 |
2,878.34 |
2,878.02 |
2,878.02 |
0.0K |
| 15:21 |
2,877.91 |
2,877.91 |
2,876.00 |
2,876.00 |
0.0K |
| 15:22 |
2,876.40 |
2,876.40 |
2,874.11 |
2,874.11 |
0.0K |
| 15:23 |
2,873.95 |
2,874.61 |
2,873.95 |
2,874.61 |
0.0K |
| 15:24 |
2,874.96 |
2,875.55 |
2,874.96 |
2,875.55 |
0.0K |
| 15:25 |
2,875.61 |
2,876.11 |
2,875.60 |
2,876.11 |
0.0K |
| 15:26 |
2,875.69 |
2,876.17 |
2,875.68 |
2,876.17 |
0.0K |
| 15:27 |
2,875.91 |
2,876.19 |
2,875.91 |
2,876.13 |
0.0K |
| 15:28 |
2,876.51 |
2,877.31 |
2,876.51 |
2,877.31 |
0.0K |
| 15:29 |
2,877.39 |
2,877.39 |
2,876.09 |
2,876.09 |
0.0K |
| 15:30 |
2,876.02 |
2,876.97 |
2,876.02 |
2,876.97 |
0.0K |
| 15:31 |
2,877.10 |
2,877.86 |
2,877.10 |
2,877.86 |
0.0K |
| 15:32 |
2,877.02 |
2,877.49 |
2,876.34 |
2,876.34 |
0.0K |
| 15:33 |
2,876.00 |
2,876.78 |
2,875.99 |
2,875.99 |
0.0K |
| 15:34 |
2,876.56 |
2,876.56 |
2,875.27 |
2,875.27 |
0.0K |
| 15:35 |
2,875.49 |
2,875.49 |
2,873.34 |
2,873.34 |
0.0K |
| 15:36 |
2,872.90 |
2,872.92 |
2,872.16 |
2,872.73 |
0.0K |
| 15:37 |
2,873.10 |
2,874.60 |
2,873.10 |
2,874.60 |
0.0K |
| 15:38 |
2,874.56 |
2,875.19 |
2,874.56 |
2,874.87 |
0.0K |
| 15:39 |
2,874.50 |
2,874.50 |
2,874.02 |
2,874.02 |
0.0K |
| 15:40 |
2,874.22 |
2,874.23 |
2,873.82 |
2,873.82 |
0.0K |
| 15:41 |
2,874.11 |
2,874.11 |
2,873.03 |
2,873.03 |
0.0K |
| 15:42 |
2,872.62 |
2,873.09 |
2,872.35 |
2,872.35 |
0.0K |
| 15:43 |
2,873.45 |
2,874.47 |
2,873.45 |
2,873.99 |
0.0K |
| 15:44 |
2,873.91 |
2,874.70 |
2,873.91 |
2,874.70 |
0.0K |
| 15:45 |
2,874.86 |
2,875.79 |
2,874.86 |
2,875.79 |
0.0K |
| 15:46 |
2,875.52 |
2,875.52 |
2,874.19 |
2,874.19 |
0.0K |
| 15:47 |
2,874.26 |
2,874.39 |
2,873.63 |
2,873.63 |
0.0K |
| 15:48 |
2,873.78 |
2,875.22 |
2,873.78 |
2,875.22 |
0.0K |
| 15:49 |
2,875.38 |
2,875.80 |
2,875.38 |
2,875.80 |
0.0K |
| 15:50 |
2,875.96 |
2,875.96 |
2,872.45 |
2,872.45 |
0.0K |
| 15:51 |
2,871.43 |
2,872.29 |
2,871.26 |
2,872.29 |
0.0K |
| 15:52 |
2,872.74 |
2,872.98 |
2,872.31 |
2,872.47 |
0.0K |
| 15:53 |
2,872.35 |
2,873.31 |
2,872.35 |
2,873.31 |
0.0K |
| 15:54 |
2,873.99 |
2,875.40 |
2,873.67 |
2,875.40 |
0.0K |
| 15:55 |
2,875.31 |
2,876.71 |
2,875.31 |
2,875.68 |
0.0K |
| 15:56 |
2,876.22 |
2,876.22 |
2,874.47 |
2,874.47 |
0.0K |
| 15:57 |
2,874.52 |
2,874.60 |
2,874.37 |
2,874.60 |
0.0K |
| 15:58 |
2,874.61 |
2,875.13 |
2,874.61 |
2,875.13 |
0.0K |
| 15:59 |
2,874.84 |
2,875.43 |
2,874.84 |
2,875.39 |
0.0K |
| 16:00 |
2,873.91 |
2,874.21 |
2,873.91 |
2,874.11 |
0.0K |
| 16:01 |
2,874.12 |
2,874.12 |
2,874.12 |
2,874.12 |
0.0K |
| 16:02 |
2,874.13 |
2,874.14 |
2,874.01 |
2,874.01 |
0.0K |
| 16:03 |
2,874.01 |
2,874.01 |
2,873.99 |
2,873.99 |
0.0K |
| 16:04 |
2,873.99 |
2,874.00 |
2,873.99 |
2,874.00 |
0.0K |
| 16:05 |
2,873.99 |
2,874.00 |
2,873.88 |
2,873.88 |
0.0K |
| 16:06 |
2,873.88 |
2,873.88 |
2,873.86 |
2,873.86 |
0.0K |
| 16:07 |
2,873.80 |
2,873.81 |
2,873.80 |
2,873.81 |
0.0K |
| 16:08 |
2,873.82 |
2,873.82 |
2,873.81 |
2,873.81 |
0.0K |
| 16:09 |
2,873.82 |
2,873.82 |
2,873.81 |
2,873.81 |
0.0K |
| 16:10 |
2,873.85 |
2,873.86 |
2,873.85 |
2,873.85 |
0.0K |
| 16:11 |
2,873.85 |
2,873.86 |
2,873.85 |
2,873.86 |
0.0K |
| 16:12 |
2,873.85 |
2,873.86 |
2,873.85 |
2,873.86 |
0.0K |
| 16:13 |
2,873.85 |
2,873.86 |
2,873.85 |
2,873.85 |
0.0K |
| 16:14 |
2,873.84 |
2,873.84 |
2,873.83 |
2,873.83 |
0.0K |
| 16:15 |
2,873.82 |
2,873.82 |
2,873.82 |
2,873.82 |
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
|