| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,664.75 |
2,665.08 |
2,664.75 |
2,665.08 |
0.0K |
| 09:32 |
2,664.39 |
2,665.16 |
2,663.89 |
2,665.16 |
0.0K |
| 09:33 |
2,663.56 |
2,663.83 |
2,663.45 |
2,663.83 |
0.0K |
| 09:34 |
2,663.54 |
2,664.26 |
2,663.54 |
2,664.26 |
0.0K |
| 09:35 |
2,665.03 |
2,665.70 |
2,665.01 |
2,665.01 |
0.0K |
| 09:36 |
2,665.11 |
2,665.11 |
2,662.56 |
2,662.56 |
0.0K |
| 09:37 |
2,662.80 |
2,663.53 |
2,662.80 |
2,663.32 |
0.0K |
| 09:38 |
2,662.54 |
2,662.84 |
2,662.06 |
2,662.28 |
0.0K |
| 09:39 |
2,662.01 |
2,665.02 |
2,662.01 |
2,665.02 |
0.0K |
| 09:40 |
2,665.15 |
2,667.68 |
2,665.15 |
2,666.95 |
0.0K |
| 09:41 |
2,667.75 |
2,669.26 |
2,667.75 |
2,669.25 |
0.0K |
| 09:42 |
2,669.24 |
2,669.97 |
2,669.07 |
2,669.07 |
0.0K |
| 09:43 |
2,669.03 |
2,669.58 |
2,669.03 |
2,669.48 |
0.0K |
| 09:44 |
2,669.08 |
2,669.08 |
2,667.59 |
2,667.59 |
0.0K |
| 09:45 |
2,668.14 |
2,668.14 |
2,667.22 |
2,667.80 |
0.0K |
| 09:46 |
2,668.05 |
2,668.24 |
2,667.95 |
2,667.95 |
0.0K |
| 09:47 |
2,666.54 |
2,666.54 |
2,664.68 |
2,665.15 |
0.0K |
| 09:48 |
2,664.52 |
2,666.06 |
2,664.52 |
2,664.95 |
0.0K |
| 09:49 |
2,664.60 |
2,664.60 |
2,663.81 |
2,663.83 |
0.0K |
| 09:50 |
2,663.24 |
2,664.10 |
2,663.24 |
2,663.69 |
0.0K |
| 09:51 |
2,663.92 |
2,665.34 |
2,663.92 |
2,664.80 |
0.0K |
| 09:52 |
2,665.12 |
2,665.70 |
2,665.12 |
2,665.70 |
0.0K |
| 09:53 |
2,665.86 |
2,665.86 |
2,664.47 |
2,664.47 |
0.0K |
| 09:54 |
2,664.80 |
2,664.80 |
2,661.94 |
2,661.94 |
0.0K |
| 09:55 |
2,662.17 |
2,663.07 |
2,662.17 |
2,662.66 |
0.0K |
| 09:56 |
2,662.04 |
2,662.04 |
2,659.20 |
2,659.20 |
0.0K |
| 09:57 |
2,658.88 |
2,658.88 |
2,657.14 |
2,657.14 |
0.0K |
| 09:58 |
2,658.46 |
2,660.32 |
2,658.46 |
2,660.32 |
0.0K |
| 09:59 |
2,660.95 |
2,661.10 |
2,660.81 |
2,660.81 |
0.0K |
| 10:00 |
2,659.93 |
2,669.35 |
2,659.93 |
2,669.35 |
0.0K |
| 10:01 |
2,669.33 |
2,669.33 |
2,666.92 |
2,666.92 |
0.0K |
| 10:02 |
2,666.18 |
2,666.36 |
2,665.11 |
2,665.46 |
0.0K |
| 10:03 |
2,666.41 |
2,667.87 |
2,666.41 |
2,667.18 |
0.0K |
| 10:04 |
2,667.43 |
2,668.99 |
2,667.43 |
2,668.34 |
0.0K |
| 10:05 |
2,667.91 |
2,669.14 |
2,667.91 |
2,668.29 |
0.0K |
| 10:06 |
2,667.27 |
2,668.90 |
2,667.27 |
2,668.90 |
0.0K |
| 10:07 |
2,669.35 |
2,671.12 |
2,669.35 |
2,670.74 |
0.0K |
| 10:08 |
2,671.11 |
2,671.11 |
2,670.59 |
2,670.97 |
0.0K |
| 10:09 |
2,670.86 |
2,670.94 |
2,669.58 |
2,669.88 |
0.0K |
| 10:10 |
2,669.41 |
2,669.51 |
2,669.19 |
2,669.20 |
0.0K |
| 10:11 |
2,668.56 |
2,668.85 |
2,668.11 |
2,668.85 |
0.0K |
| 10:12 |
2,667.67 |
2,669.42 |
2,667.53 |
2,669.42 |
0.0K |
| 10:13 |
2,670.07 |
2,670.07 |
2,668.35 |
2,668.50 |
0.0K |
| 10:14 |
2,668.44 |
2,668.67 |
2,666.99 |
2,667.85 |
0.0K |
| 10:15 |
2,667.94 |
2,668.17 |
2,666.88 |
2,666.88 |
0.0K |
| 10:16 |
2,666.55 |
2,666.57 |
2,666.36 |
2,666.36 |
0.0K |
| 10:17 |
2,665.85 |
2,665.85 |
2,664.28 |
2,664.28 |
0.0K |
| 10:18 |
2,665.09 |
2,666.19 |
2,663.95 |
2,663.95 |
0.0K |
| 10:19 |
2,664.15 |
2,664.15 |
2,663.49 |
2,663.49 |
0.0K |
| 10:20 |
2,663.53 |
2,664.52 |
2,663.02 |
2,663.02 |
0.0K |
| 10:21 |
2,662.72 |
2,663.35 |
2,659.07 |
2,659.07 |
0.0K |
| 10:22 |
2,659.71 |
2,661.41 |
2,659.71 |
2,661.41 |
0.0K |
| 10:23 |
2,661.74 |
2,663.83 |
2,661.74 |
2,663.83 |
0.0K |
| 10:24 |
2,664.00 |
2,664.00 |
2,662.40 |
2,662.40 |
0.0K |
| 10:25 |
2,661.67 |
2,661.76 |
2,661.57 |
2,661.76 |
0.0K |
| 10:26 |
2,661.87 |
2,661.88 |
2,661.33 |
2,661.86 |
0.0K |
| 10:27 |
2,661.24 |
2,661.24 |
2,660.24 |
2,660.52 |
0.0K |
| 10:28 |
2,660.27 |
2,660.27 |
2,659.36 |
2,659.98 |
0.0K |
| 10:29 |
2,660.32 |
2,660.76 |
2,660.32 |
2,660.53 |
0.0K |
| 10:30 |
2,660.34 |
2,660.47 |
2,659.84 |
2,659.84 |
0.0K |
| 10:31 |
2,659.90 |
2,661.27 |
2,659.90 |
2,660.87 |
0.0K |
| 10:32 |
2,661.38 |
2,662.42 |
2,661.23 |
2,662.42 |
0.0K |
| 10:33 |
2,662.21 |
2,663.73 |
2,661.65 |
2,663.73 |
0.0K |
| 10:34 |
2,662.86 |
2,662.86 |
2,662.05 |
2,662.84 |
0.0K |
| 10:35 |
2,662.67 |
2,663.32 |
2,662.56 |
2,663.32 |
0.0K |
| 10:36 |
2,664.30 |
2,664.32 |
2,664.00 |
2,664.32 |
0.0K |
| 10:37 |
2,663.61 |
2,664.53 |
2,663.61 |
2,664.53 |
0.0K |
| 10:38 |
2,664.37 |
2,665.70 |
2,664.37 |
2,665.70 |
0.0K |
| 10:39 |
2,665.78 |
2,667.73 |
2,665.78 |
2,666.89 |
0.0K |
| 10:40 |
2,666.50 |
2,666.50 |
2,665.74 |
2,665.80 |
0.0K |
| 10:41 |
2,665.83 |
2,665.83 |
2,665.50 |
2,665.50 |
0.0K |
| 10:42 |
2,665.83 |
2,665.83 |
2,663.77 |
2,663.77 |
0.0K |
| 10:43 |
2,663.20 |
2,664.94 |
2,663.20 |
2,664.94 |
0.0K |
| 10:44 |
2,664.74 |
2,664.77 |
2,664.38 |
2,664.58 |
0.0K |
| 10:45 |
2,664.78 |
2,665.72 |
2,664.78 |
2,665.72 |
0.0K |
| 10:46 |
2,665.45 |
2,666.34 |
2,665.44 |
2,665.44 |
0.0K |
| 10:47 |
2,665.91 |
2,666.08 |
2,665.55 |
2,665.55 |
0.0K |
| 10:48 |
2,664.52 |
2,664.52 |
2,663.99 |
2,663.99 |
0.0K |
| 10:49 |
2,663.50 |
2,663.50 |
2,662.43 |
2,662.43 |
0.0K |
| 10:50 |
2,662.85 |
2,663.19 |
2,662.24 |
2,662.24 |
0.0K |
| 10:51 |
2,662.36 |
2,662.36 |
2,660.93 |
2,661.49 |
0.0K |
| 10:52 |
2,661.66 |
2,663.31 |
2,661.52 |
2,663.31 |
0.0K |
| 10:53 |
2,663.62 |
2,664.93 |
2,663.62 |
2,664.93 |
0.0K |
| 10:54 |
2,664.31 |
2,664.87 |
2,664.31 |
2,664.82 |
0.0K |
| 10:55 |
2,665.12 |
2,665.12 |
2,664.63 |
2,664.63 |
0.0K |
| 10:56 |
2,665.13 |
2,665.22 |
2,664.99 |
2,665.22 |
0.0K |
| 10:57 |
2,665.26 |
2,665.26 |
2,664.53 |
2,665.06 |
0.0K |
| 10:58 |
2,665.46 |
2,666.28 |
2,665.46 |
2,666.14 |
0.0K |
| 10:59 |
2,665.56 |
2,665.56 |
2,664.06 |
2,664.07 |
0.0K |
| 11:00 |
2,663.88 |
2,663.88 |
2,661.63 |
2,661.63 |
0.0K |
| 11:01 |
2,661.74 |
2,661.74 |
2,660.75 |
2,660.89 |
0.0K |
| 11:02 |
2,661.03 |
2,661.19 |
2,660.67 |
2,660.67 |
0.0K |
| 11:03 |
2,661.06 |
2,661.14 |
2,660.79 |
2,660.79 |
0.0K |
| 11:04 |
2,661.18 |
2,661.18 |
2,659.74 |
2,660.22 |
0.0K |
| 11:05 |
2,660.75 |
2,661.12 |
2,660.62 |
2,661.03 |
0.0K |
| 11:06 |
2,660.60 |
2,660.75 |
2,660.32 |
2,660.75 |
0.0K |
| 11:07 |
2,660.56 |
2,661.12 |
2,660.28 |
2,661.12 |
0.0K |
| 11:08 |
2,661.33 |
2,661.33 |
2,660.38 |
2,660.38 |
0.0K |
| 11:09 |
2,659.43 |
2,659.43 |
2,658.90 |
2,659.23 |
0.0K |
| 11:10 |
2,659.05 |
2,659.05 |
2,658.27 |
2,658.27 |
0.0K |
| 11:11 |
2,657.62 |
2,657.62 |
2,655.13 |
2,655.23 |
0.0K |
| 11:12 |
2,655.25 |
2,655.25 |
2,654.37 |
2,654.93 |
0.0K |
| 11:13 |
2,655.17 |
2,656.12 |
2,654.93 |
2,656.12 |
0.0K |
| 11:14 |
2,656.74 |
2,657.86 |
2,656.74 |
2,657.86 |
0.0K |
| 11:15 |
2,657.40 |
2,657.62 |
2,657.10 |
2,657.10 |
0.0K |
| 11:16 |
2,657.18 |
2,657.18 |
2,656.28 |
2,656.28 |
0.0K |
| 11:17 |
2,656.35 |
2,656.35 |
2,655.41 |
2,655.71 |
0.0K |
| 11:18 |
2,655.72 |
2,656.36 |
2,655.72 |
2,656.03 |
0.0K |
| 11:19 |
2,655.90 |
2,655.90 |
2,655.31 |
2,655.31 |
0.0K |
| 11:20 |
2,655.33 |
2,655.33 |
2,654.11 |
2,654.11 |
0.0K |
| 11:21 |
2,655.79 |
2,656.05 |
2,655.79 |
2,655.94 |
0.0K |
| 11:22 |
2,655.85 |
2,656.17 |
2,655.77 |
2,656.17 |
0.0K |
| 11:23 |
2,656.22 |
2,656.22 |
2,655.67 |
2,655.67 |
0.0K |
| 11:24 |
2,655.80 |
2,656.44 |
2,655.56 |
2,656.44 |
0.0K |
| 11:25 |
2,656.89 |
2,657.14 |
2,655.57 |
2,655.57 |
0.0K |
| 11:26 |
2,655.29 |
2,655.29 |
2,654.18 |
2,654.18 |
0.0K |
| 11:27 |
2,654.60 |
2,654.80 |
2,654.49 |
2,654.49 |
0.0K |
| 11:28 |
2,654.34 |
2,654.92 |
2,654.34 |
2,654.92 |
0.0K |
| 11:29 |
2,655.08 |
2,656.62 |
2,655.08 |
2,656.62 |
0.0K |
| 11:30 |
2,657.02 |
2,657.02 |
2,655.66 |
2,655.66 |
0.0K |
| 11:31 |
2,655.97 |
2,655.97 |
2,655.55 |
2,655.59 |
0.0K |
| 11:32 |
2,655.65 |
2,655.65 |
2,654.99 |
2,654.99 |
0.0K |
| 11:33 |
2,655.30 |
2,655.50 |
2,653.69 |
2,653.69 |
0.0K |
| 11:34 |
2,653.95 |
2,653.95 |
2,653.17 |
2,653.17 |
0.0K |
| 11:35 |
2,653.27 |
2,653.73 |
2,653.08 |
2,653.73 |
0.0K |
| 11:36 |
2,654.11 |
2,654.24 |
2,653.91 |
2,654.24 |
0.0K |
| 11:37 |
2,654.73 |
2,656.17 |
2,654.73 |
2,656.17 |
0.0K |
| 11:38 |
2,655.97 |
2,656.08 |
2,655.97 |
2,656.06 |
0.0K |
| 11:39 |
2,656.77 |
2,656.77 |
2,656.08 |
2,656.08 |
0.0K |
| 11:40 |
2,655.72 |
2,655.72 |
2,654.04 |
2,654.04 |
0.0K |
| 11:41 |
2,654.12 |
2,654.24 |
2,653.69 |
2,653.69 |
0.0K |
| 11:42 |
2,653.08 |
2,653.79 |
2,653.08 |
2,653.25 |
0.0K |
| 11:43 |
2,653.49 |
2,653.49 |
2,652.54 |
2,652.70 |
0.0K |
| 11:44 |
2,652.82 |
2,653.04 |
2,652.15 |
2,652.15 |
0.0K |
| 11:45 |
2,652.48 |
2,653.26 |
2,652.48 |
2,653.16 |
0.0K |
| 11:46 |
2,652.94 |
2,652.94 |
2,652.20 |
2,652.46 |
0.0K |
| 11:47 |
2,652.66 |
2,653.88 |
2,652.66 |
2,653.83 |
0.0K |
| 11:48 |
2,653.82 |
2,654.19 |
2,653.74 |
2,654.19 |
0.0K |
| 11:49 |
2,653.81 |
2,653.95 |
2,653.80 |
2,653.95 |
0.0K |
| 11:50 |
2,653.91 |
2,653.91 |
2,653.03 |
2,653.03 |
0.0K |
| 11:51 |
2,652.47 |
2,652.79 |
2,652.18 |
2,652.79 |
0.0K |
| 11:52 |
2,653.08 |
2,653.08 |
2,652.44 |
2,652.51 |
0.0K |
| 11:53 |
2,652.85 |
2,653.68 |
2,652.68 |
2,653.68 |
0.0K |
| 11:54 |
2,653.74 |
2,654.58 |
2,653.74 |
2,654.58 |
0.0K |
| 11:55 |
2,654.54 |
2,655.46 |
2,654.54 |
2,655.39 |
0.0K |
| 11:56 |
2,655.25 |
2,655.25 |
2,654.66 |
2,654.93 |
0.0K |
| 11:57 |
2,655.32 |
2,655.32 |
2,654.77 |
2,654.96 |
0.0K |
| 11:58 |
2,657.81 |
2,661.63 |
2,657.81 |
2,661.63 |
0.0K |
| 11:59 |
2,662.04 |
2,662.19 |
2,660.29 |
2,660.29 |
0.0K |
| 12:00 |
2,660.69 |
2,665.06 |
2,660.69 |
2,665.06 |
0.0K |
| 12:01 |
2,664.62 |
2,664.62 |
2,662.87 |
2,662.87 |
0.0K |
| 12:02 |
2,663.12 |
2,663.12 |
2,662.16 |
2,662.16 |
0.0K |
| 12:03 |
2,662.37 |
2,662.83 |
2,661.67 |
2,661.67 |
0.0K |
| 12:04 |
2,661.99 |
2,661.99 |
2,661.24 |
2,661.46 |
0.0K |
| 12:05 |
2,661.29 |
2,662.21 |
2,661.29 |
2,662.21 |
0.0K |
| 12:06 |
2,662.08 |
2,662.43 |
2,661.52 |
2,662.43 |
0.0K |
| 12:07 |
2,661.65 |
2,662.10 |
2,661.38 |
2,661.81 |
0.0K |
| 12:08 |
2,661.81 |
2,661.81 |
2,661.47 |
2,661.67 |
0.0K |
| 12:09 |
2,661.56 |
2,662.35 |
2,661.56 |
2,662.33 |
0.0K |
| 12:10 |
2,662.87 |
2,663.09 |
2,662.51 |
2,662.51 |
0.0K |
| 12:11 |
2,662.36 |
2,663.13 |
2,662.15 |
2,662.15 |
0.0K |
| 12:12 |
2,662.50 |
2,662.81 |
2,662.32 |
2,662.32 |
0.0K |
| 12:13 |
2,662.49 |
2,664.01 |
2,662.49 |
2,663.88 |
0.0K |
| 12:14 |
2,663.72 |
2,663.72 |
2,662.48 |
2,662.48 |
0.0K |
| 12:15 |
2,662.13 |
2,662.96 |
2,662.13 |
2,662.77 |
0.0K |
| 12:16 |
2,663.09 |
2,663.09 |
2,662.76 |
2,662.81 |
0.0K |
| 12:17 |
2,663.19 |
2,663.68 |
2,662.90 |
2,663.68 |
0.0K |
| 12:18 |
2,664.38 |
2,664.75 |
2,663.99 |
2,664.75 |
0.0K |
| 12:19 |
2,664.95 |
2,664.95 |
2,664.01 |
2,664.01 |
0.0K |
| 12:20 |
2,663.72 |
2,664.53 |
2,663.26 |
2,664.53 |
0.0K |
| 12:21 |
2,664.73 |
2,666.06 |
2,664.73 |
2,666.06 |
0.0K |
| 12:22 |
2,665.64 |
2,666.43 |
2,665.64 |
2,666.43 |
0.0K |
| 12:23 |
2,667.09 |
2,667.65 |
2,667.09 |
2,667.39 |
0.0K |
| 12:24 |
2,667.31 |
2,667.31 |
2,666.84 |
2,667.16 |
0.0K |
| 12:25 |
2,667.12 |
2,667.85 |
2,667.12 |
2,667.85 |
0.0K |
| 12:26 |
2,667.43 |
2,667.43 |
2,666.33 |
2,666.33 |
0.0K |
| 12:27 |
2,667.01 |
2,667.82 |
2,667.01 |
2,667.82 |
0.0K |
| 12:28 |
2,667.78 |
2,668.75 |
2,667.78 |
2,668.34 |
0.0K |
| 12:29 |
2,668.60 |
2,668.81 |
2,668.56 |
2,668.81 |
0.0K |
| 12:30 |
2,669.03 |
2,669.52 |
2,669.03 |
2,669.40 |
0.0K |
| 12:31 |
2,669.08 |
2,669.90 |
2,669.08 |
2,669.90 |
0.0K |
| 12:32 |
2,669.77 |
2,669.81 |
2,669.24 |
2,669.24 |
0.0K |
| 12:33 |
2,669.35 |
2,669.74 |
2,669.35 |
2,669.74 |
0.0K |
| 12:34 |
2,669.97 |
2,669.97 |
2,669.22 |
2,669.33 |
0.0K |
| 12:35 |
2,669.59 |
2,669.59 |
2,669.03 |
2,669.26 |
0.0K |
| 12:36 |
2,669.84 |
2,670.11 |
2,669.84 |
2,669.87 |
0.0K |
| 12:37 |
2,669.94 |
2,670.37 |
2,669.94 |
2,670.34 |
0.0K |
| 12:38 |
2,669.87 |
2,670.48 |
2,669.87 |
2,670.48 |
0.0K |
| 12:39 |
2,670.63 |
2,670.63 |
2,670.41 |
2,670.47 |
0.0K |
| 12:40 |
2,670.68 |
2,670.92 |
2,670.68 |
2,670.92 |
0.0K |
| 12:41 |
2,671.33 |
2,671.33 |
2,670.78 |
2,670.99 |
0.0K |
| 12:42 |
2,670.67 |
2,671.00 |
2,670.62 |
2,671.00 |
0.0K |
| 12:43 |
2,671.24 |
2,671.24 |
2,670.70 |
2,670.70 |
0.0K |
| 12:44 |
2,670.28 |
2,670.58 |
2,670.27 |
2,670.58 |
0.0K |
| 12:45 |
2,670.61 |
2,670.61 |
2,669.38 |
2,669.38 |
0.0K |
| 12:46 |
2,669.28 |
2,669.28 |
2,668.00 |
2,668.08 |
0.0K |
| 12:47 |
2,668.18 |
2,668.18 |
2,667.09 |
2,667.54 |
0.0K |
| 12:48 |
2,667.89 |
2,669.63 |
2,667.89 |
2,669.63 |
0.0K |
| 12:49 |
2,669.20 |
2,670.27 |
2,669.20 |
2,670.27 |
0.0K |
| 12:50 |
2,670.40 |
2,671.13 |
2,670.40 |
2,671.13 |
0.0K |
| 12:51 |
2,671.20 |
2,673.36 |
2,671.20 |
2,673.36 |
0.0K |
| 12:52 |
2,673.17 |
2,673.27 |
2,672.62 |
2,673.27 |
0.0K |
| 12:53 |
2,672.97 |
2,674.77 |
2,672.97 |
2,674.77 |
0.0K |
| 12:54 |
2,674.77 |
2,674.77 |
2,673.63 |
2,673.63 |
0.0K |
| 12:55 |
2,673.60 |
2,674.15 |
2,673.34 |
2,674.15 |
0.0K |
| 12:56 |
2,674.19 |
2,674.72 |
2,674.19 |
2,674.72 |
0.0K |
| 12:57 |
2,674.62 |
2,674.62 |
2,673.60 |
2,673.60 |
0.0K |
| 12:58 |
2,673.89 |
2,674.51 |
2,673.89 |
2,674.51 |
0.0K |
| 12:59 |
2,674.61 |
2,675.54 |
2,674.61 |
2,675.54 |
0.0K |
| 13:00 |
2,675.34 |
2,675.36 |
2,675.13 |
2,675.36 |
0.0K |
| 13:01 |
2,675.25 |
2,675.25 |
2,674.44 |
2,674.44 |
0.0K |
| 13:02 |
2,675.26 |
2,675.26 |
2,674.79 |
2,674.83 |
0.0K |
| 13:03 |
2,674.90 |
2,675.72 |
2,674.66 |
2,675.72 |
0.0K |
| 13:04 |
2,675.68 |
2,675.97 |
2,675.53 |
2,675.53 |
0.0K |
| 13:05 |
2,675.51 |
2,675.77 |
2,675.38 |
2,675.77 |
0.0K |
| 13:06 |
2,675.73 |
2,675.90 |
2,675.32 |
2,675.90 |
0.0K |
| 13:07 |
2,676.23 |
2,676.23 |
2,672.50 |
2,672.50 |
0.0K |
| 13:08 |
2,671.19 |
2,672.13 |
2,670.14 |
2,670.14 |
0.0K |
| 13:09 |
2,670.42 |
2,670.42 |
2,667.12 |
2,667.12 |
0.0K |
| 13:10 |
2,666.93 |
2,669.81 |
2,666.93 |
2,669.81 |
0.0K |
| 13:11 |
2,670.25 |
2,670.35 |
2,669.73 |
2,670.35 |
0.0K |
| 13:12 |
2,670.69 |
2,671.19 |
2,670.23 |
2,671.19 |
0.0K |
| 13:13 |
2,672.03 |
2,672.70 |
2,671.91 |
2,672.70 |
0.0K |
| 13:14 |
2,672.71 |
2,672.71 |
2,671.31 |
2,671.31 |
0.0K |
| 13:15 |
2,671.40 |
2,671.99 |
2,670.88 |
2,671.64 |
0.0K |
| 13:16 |
2,671.89 |
2,672.39 |
2,671.89 |
2,672.06 |
0.0K |
| 13:17 |
2,672.03 |
2,672.03 |
2,670.97 |
2,670.97 |
0.0K |
| 13:18 |
2,671.23 |
2,671.23 |
2,670.13 |
2,670.13 |
0.0K |
| 13:19 |
2,670.54 |
2,671.83 |
2,670.54 |
2,671.78 |
0.0K |
| 13:20 |
2,671.90 |
2,672.56 |
2,671.90 |
2,672.56 |
0.0K |
| 13:21 |
2,672.71 |
2,672.71 |
2,671.08 |
2,671.46 |
0.0K |
| 13:22 |
2,671.13 |
2,671.71 |
2,671.06 |
2,671.71 |
0.0K |
| 13:23 |
2,671.67 |
2,671.78 |
2,671.37 |
2,671.37 |
0.0K |
| 13:24 |
2,671.29 |
2,671.54 |
2,671.10 |
2,671.54 |
0.0K |
| 13:25 |
2,671.84 |
2,672.10 |
2,671.27 |
2,671.27 |
0.0K |
| 13:26 |
2,671.06 |
2,671.54 |
2,670.45 |
2,670.45 |
0.0K |
| 13:27 |
2,670.21 |
2,671.67 |
2,670.21 |
2,671.67 |
0.0K |
| 13:28 |
2,671.75 |
2,671.75 |
2,670.43 |
2,670.43 |
0.0K |
| 13:29 |
2,670.75 |
2,671.26 |
2,670.75 |
2,670.79 |
0.0K |
| 13:30 |
2,670.86 |
2,670.86 |
2,669.90 |
2,669.90 |
0.0K |
| 13:31 |
2,670.09 |
2,670.09 |
2,669.39 |
2,669.39 |
0.0K |
| 13:32 |
2,669.58 |
2,669.58 |
2,668.00 |
2,668.00 |
0.0K |
| 13:33 |
2,667.33 |
2,669.32 |
2,667.33 |
2,669.32 |
0.0K |
| 13:34 |
2,671.31 |
2,671.31 |
2,669.96 |
2,669.96 |
0.0K |
| 13:35 |
2,669.48 |
2,669.48 |
2,668.63 |
2,668.81 |
0.0K |
| 13:36 |
2,669.48 |
2,670.77 |
2,669.48 |
2,670.77 |
0.0K |
| 13:37 |
2,670.90 |
2,670.90 |
2,670.08 |
2,670.08 |
0.0K |
| 13:38 |
2,669.29 |
2,669.29 |
2,668.86 |
2,668.88 |
0.0K |
| 13:39 |
2,669.12 |
2,670.19 |
2,669.12 |
2,670.19 |
0.0K |
| 13:40 |
2,670.60 |
2,670.74 |
2,669.73 |
2,669.73 |
0.0K |
| 13:41 |
2,669.05 |
2,669.31 |
2,668.49 |
2,669.31 |
0.0K |
| 13:42 |
2,669.04 |
2,669.27 |
2,669.04 |
2,669.27 |
0.0K |
| 13:43 |
2,669.36 |
2,669.36 |
2,668.29 |
2,668.29 |
0.0K |
| 13:44 |
2,668.69 |
2,669.16 |
2,668.64 |
2,668.64 |
0.0K |
| 13:45 |
2,668.78 |
2,670.18 |
2,668.78 |
2,670.18 |
0.0K |
| 13:46 |
2,670.47 |
2,670.93 |
2,670.41 |
2,670.93 |
0.0K |
| 13:47 |
2,671.18 |
2,671.36 |
2,671.18 |
2,671.36 |
0.0K |
| 13:48 |
2,671.78 |
2,672.60 |
2,671.78 |
2,672.60 |
0.0K |
| 13:49 |
2,673.14 |
2,673.31 |
2,673.14 |
2,673.27 |
0.0K |
| 13:50 |
2,673.26 |
2,673.84 |
2,673.26 |
2,673.74 |
0.0K |
| 13:51 |
2,674.07 |
2,674.07 |
2,673.56 |
2,673.60 |
0.0K |
| 13:52 |
2,673.95 |
2,674.86 |
2,673.95 |
2,674.32 |
0.0K |
| 13:53 |
2,674.08 |
2,674.51 |
2,673.80 |
2,674.51 |
0.0K |
| 13:54 |
2,674.50 |
2,674.82 |
2,674.27 |
2,674.82 |
0.0K |
| 13:55 |
2,674.89 |
2,675.38 |
2,674.76 |
2,675.38 |
0.0K |
| 13:56 |
2,675.10 |
2,675.35 |
2,675.10 |
2,675.35 |
0.0K |
| 13:57 |
2,675.73 |
2,675.80 |
2,675.63 |
2,675.80 |
0.0K |
| 13:58 |
2,675.65 |
2,677.11 |
2,675.65 |
2,677.11 |
0.0K |
| 13:59 |
2,677.14 |
2,677.56 |
2,677.02 |
2,677.56 |
0.0K |
| 14:00 |
2,677.62 |
2,677.77 |
2,677.16 |
2,677.16 |
0.0K |
| 14:01 |
2,676.76 |
2,676.76 |
2,676.15 |
2,676.70 |
0.0K |
| 14:02 |
2,677.30 |
2,678.97 |
2,677.30 |
2,678.41 |
0.0K |
| 14:03 |
2,678.83 |
2,679.85 |
2,678.83 |
2,679.85 |
0.0K |
| 14:04 |
2,679.67 |
2,680.09 |
2,679.67 |
2,680.09 |
0.0K |
| 14:05 |
2,680.34 |
2,680.34 |
2,679.84 |
2,680.14 |
0.0K |
| 14:06 |
2,680.17 |
2,682.41 |
2,680.17 |
2,682.41 |
0.0K |
| 14:07 |
2,682.71 |
2,683.83 |
2,682.71 |
2,683.83 |
0.0K |
| 14:08 |
2,683.67 |
2,683.67 |
2,682.66 |
2,682.77 |
0.0K |
| 14:09 |
2,682.94 |
2,684.13 |
2,682.94 |
2,684.13 |
0.0K |
| 14:10 |
2,684.71 |
2,684.71 |
2,684.22 |
2,684.29 |
0.0K |
| 14:11 |
2,684.09 |
2,684.57 |
2,684.09 |
2,684.27 |
0.0K |
| 14:12 |
2,683.91 |
2,684.54 |
2,683.91 |
2,684.54 |
0.0K |
| 14:13 |
2,684.34 |
2,684.78 |
2,684.34 |
2,684.45 |
0.0K |
| 14:14 |
2,684.45 |
2,685.83 |
2,684.45 |
2,685.74 |
0.0K |
| 14:15 |
2,685.44 |
2,686.31 |
2,685.44 |
2,686.15 |
0.0K |
| 14:16 |
2,686.00 |
2,686.06 |
2,685.89 |
2,685.99 |
0.0K |
| 14:17 |
2,686.02 |
2,686.02 |
2,685.14 |
2,685.14 |
0.0K |
| 14:18 |
2,685.16 |
2,685.16 |
2,682.47 |
2,682.47 |
0.0K |
| 14:19 |
2,682.05 |
2,682.45 |
2,682.05 |
2,682.05 |
0.0K |
| 14:20 |
2,681.86 |
2,682.59 |
2,681.52 |
2,682.59 |
0.0K |
| 14:21 |
2,682.97 |
2,684.03 |
2,682.97 |
2,684.03 |
0.0K |
| 14:22 |
2,684.05 |
2,684.05 |
2,683.84 |
2,684.01 |
0.0K |
| 14:23 |
2,684.02 |
2,684.50 |
2,684.02 |
2,684.34 |
0.0K |
| 14:24 |
2,684.51 |
2,685.26 |
2,684.51 |
2,685.26 |
0.0K |
| 14:25 |
2,685.12 |
2,685.12 |
2,684.02 |
2,684.02 |
0.0K |
| 14:26 |
2,684.07 |
2,684.13 |
2,683.31 |
2,684.13 |
0.0K |
| 14:27 |
2,684.25 |
2,684.25 |
2,683.16 |
2,683.16 |
0.0K |
| 14:28 |
2,683.50 |
2,683.91 |
2,682.49 |
2,682.49 |
0.0K |
| 14:29 |
2,682.84 |
2,683.14 |
2,682.24 |
2,682.24 |
0.0K |
| 14:30 |
2,682.02 |
2,683.25 |
2,682.02 |
2,683.25 |
0.0K |
| 14:31 |
2,683.17 |
2,683.17 |
2,682.55 |
2,682.55 |
0.0K |
| 14:32 |
2,682.55 |
2,683.06 |
2,682.21 |
2,683.06 |
0.0K |
| 14:33 |
2,683.54 |
2,683.57 |
2,682.91 |
2,683.43 |
0.0K |
| 14:34 |
2,683.43 |
2,683.43 |
2,683.16 |
2,683.43 |
0.0K |
| 14:35 |
2,683.23 |
2,683.73 |
2,683.23 |
2,683.69 |
0.0K |
| 14:36 |
2,683.41 |
2,683.57 |
2,682.12 |
2,682.12 |
0.0K |
| 14:37 |
2,682.73 |
2,682.73 |
2,681.25 |
2,681.30 |
0.0K |
| 14:38 |
2,681.20 |
2,681.72 |
2,680.53 |
2,681.72 |
0.0K |
| 14:39 |
2,682.03 |
2,682.83 |
2,682.03 |
2,682.68 |
0.0K |
| 14:40 |
2,682.58 |
2,683.10 |
2,682.58 |
2,683.08 |
0.0K |
| 14:41 |
2,683.36 |
2,683.46 |
2,683.36 |
2,683.42 |
0.0K |
| 14:42 |
2,683.75 |
2,683.89 |
2,683.24 |
2,683.89 |
0.0K |
| 14:43 |
2,683.54 |
2,683.54 |
2,681.90 |
2,681.90 |
0.0K |
| 14:44 |
2,682.62 |
2,682.77 |
2,682.18 |
2,682.18 |
0.0K |
| 14:45 |
2,682.10 |
2,682.42 |
2,682.10 |
2,682.32 |
0.0K |
| 14:46 |
2,682.29 |
2,682.52 |
2,681.91 |
2,682.25 |
0.0K |
| 14:47 |
2,682.47 |
2,683.17 |
2,682.47 |
2,683.17 |
0.0K |
| 14:48 |
2,683.48 |
2,684.24 |
2,683.48 |
2,684.24 |
0.0K |
| 14:49 |
2,684.29 |
2,684.29 |
2,684.19 |
2,684.19 |
0.0K |
| 14:50 |
2,684.19 |
2,684.96 |
2,684.18 |
2,684.18 |
0.0K |
| 14:51 |
2,684.55 |
2,684.91 |
2,683.88 |
2,683.88 |
0.0K |
| 14:52 |
2,683.78 |
2,684.14 |
2,683.70 |
2,684.14 |
0.0K |
| 14:53 |
2,684.62 |
2,684.76 |
2,684.62 |
2,684.72 |
0.0K |
| 14:54 |
2,684.64 |
2,684.65 |
2,684.54 |
2,684.65 |
0.0K |
| 14:55 |
2,684.72 |
2,685.02 |
2,684.62 |
2,685.02 |
0.0K |
| 14:56 |
2,685.16 |
2,685.50 |
2,685.16 |
2,685.36 |
0.0K |
| 14:57 |
2,685.17 |
2,685.68 |
2,685.17 |
2,685.68 |
0.0K |
| 14:58 |
2,685.78 |
2,685.78 |
2,684.43 |
2,684.43 |
0.0K |
| 14:59 |
2,684.09 |
2,684.09 |
2,683.19 |
2,683.44 |
0.0K |
| 15:00 |
2,682.66 |
2,683.61 |
2,682.66 |
2,683.55 |
0.0K |
| 15:01 |
2,684.02 |
2,685.34 |
2,684.02 |
2,685.34 |
0.0K |
| 15:02 |
2,685.69 |
2,686.49 |
2,685.69 |
2,686.26 |
0.0K |
| 15:03 |
2,685.99 |
2,686.13 |
2,685.43 |
2,686.13 |
0.0K |
| 15:04 |
2,686.38 |
2,687.19 |
2,686.38 |
2,686.73 |
0.0K |
| 15:05 |
2,686.60 |
2,686.60 |
2,685.92 |
2,685.92 |
0.0K |
| 15:06 |
2,686.13 |
2,687.43 |
2,686.13 |
2,687.43 |
0.0K |
| 15:07 |
2,687.41 |
2,687.41 |
2,686.90 |
2,687.12 |
0.0K |
| 15:08 |
2,687.27 |
2,687.80 |
2,687.17 |
2,687.80 |
0.0K |
| 15:09 |
2,687.83 |
2,687.84 |
2,687.54 |
2,687.54 |
0.0K |
| 15:10 |
2,687.45 |
2,687.45 |
2,686.82 |
2,686.82 |
0.0K |
| 15:11 |
2,686.80 |
2,687.08 |
2,686.48 |
2,686.48 |
0.0K |
| 15:12 |
2,686.71 |
2,687.02 |
2,686.71 |
2,686.90 |
0.0K |
| 15:13 |
2,687.28 |
2,687.31 |
2,687.25 |
2,687.31 |
0.0K |
| 15:14 |
2,687.47 |
2,687.52 |
2,687.12 |
2,687.12 |
0.0K |
| 15:15 |
2,687.22 |
2,687.50 |
2,687.15 |
2,687.15 |
0.0K |
| 15:16 |
2,686.34 |
2,686.47 |
2,684.87 |
2,684.87 |
0.0K |
| 15:17 |
2,684.40 |
2,684.40 |
2,681.48 |
2,681.48 |
0.0K |
| 15:18 |
2,680.65 |
2,682.35 |
2,680.65 |
2,682.35 |
0.0K |
| 15:19 |
2,683.06 |
2,683.06 |
2,682.00 |
2,682.44 |
0.0K |
| 15:20 |
2,683.00 |
2,683.12 |
2,682.69 |
2,683.11 |
0.0K |
| 15:21 |
2,683.05 |
2,683.99 |
2,682.95 |
2,682.95 |
0.0K |
| 15:22 |
2,682.22 |
2,682.22 |
2,681.60 |
2,681.60 |
0.0K |
| 15:23 |
2,681.10 |
2,681.88 |
2,680.99 |
2,681.88 |
0.0K |
| 15:24 |
2,682.37 |
2,683.10 |
2,682.37 |
2,683.10 |
0.0K |
| 15:25 |
2,682.63 |
2,683.76 |
2,682.63 |
2,683.76 |
0.0K |
| 15:26 |
2,683.82 |
2,683.87 |
2,683.61 |
2,683.61 |
0.0K |
| 15:27 |
2,683.85 |
2,684.29 |
2,683.85 |
2,684.18 |
0.0K |
| 15:28 |
2,684.41 |
2,685.53 |
2,684.41 |
2,685.53 |
0.0K |
| 15:29 |
2,685.80 |
2,686.00 |
2,685.71 |
2,686.00 |
0.0K |
| 15:30 |
2,685.97 |
2,685.97 |
2,683.33 |
2,683.33 |
0.0K |
| 15:31 |
2,682.81 |
2,684.18 |
2,682.81 |
2,684.18 |
0.0K |
| 15:32 |
2,684.49 |
2,684.49 |
2,682.76 |
2,682.76 |
0.0K |
| 15:33 |
2,682.73 |
2,682.74 |
2,682.21 |
2,682.74 |
0.0K |
| 15:34 |
2,682.37 |
2,682.87 |
2,682.37 |
2,682.87 |
0.0K |
| 15:35 |
2,682.96 |
2,682.96 |
2,682.39 |
2,682.39 |
0.0K |
| 15:36 |
2,681.83 |
2,682.87 |
2,681.83 |
2,682.87 |
0.0K |
| 15:37 |
2,682.96 |
2,683.29 |
2,682.96 |
2,683.28 |
0.0K |
| 15:38 |
2,683.19 |
2,683.51 |
2,682.68 |
2,683.51 |
0.0K |
| 15:39 |
2,683.75 |
2,683.75 |
2,683.09 |
2,683.09 |
0.0K |
| 15:40 |
2,683.62 |
2,683.63 |
2,682.98 |
2,683.63 |
0.0K |
| 15:41 |
2,683.71 |
2,684.25 |
2,683.70 |
2,684.11 |
0.0K |
| 15:42 |
2,684.39 |
2,685.01 |
2,684.39 |
2,685.01 |
0.0K |
| 15:43 |
2,684.81 |
2,684.83 |
2,684.64 |
2,684.64 |
0.0K |
| 15:44 |
2,684.02 |
2,684.04 |
2,683.95 |
2,684.04 |
0.0K |
| 15:45 |
2,684.13 |
2,684.13 |
2,683.19 |
2,683.55 |
0.0K |
| 15:46 |
2,682.84 |
2,682.84 |
2,681.62 |
2,681.62 |
0.0K |
| 15:47 |
2,681.67 |
2,682.69 |
2,681.67 |
2,682.66 |
0.0K |
| 15:48 |
2,682.54 |
2,683.11 |
2,682.07 |
2,683.11 |
0.0K |
| 15:49 |
2,682.98 |
2,682.98 |
2,682.66 |
2,682.66 |
0.0K |
| 15:50 |
2,682.56 |
2,682.56 |
2,679.83 |
2,679.83 |
0.0K |
| 15:51 |
2,679.30 |
2,679.39 |
2,677.75 |
2,679.39 |
0.0K |
| 15:52 |
2,680.05 |
2,682.15 |
2,680.05 |
2,682.15 |
0.0K |
| 15:53 |
2,681.94 |
2,682.22 |
2,681.41 |
2,682.22 |
0.0K |
| 15:54 |
2,683.17 |
2,684.40 |
2,683.17 |
2,684.40 |
0.0K |
| 15:55 |
2,684.00 |
2,684.00 |
2,683.05 |
2,683.28 |
0.0K |
| 15:56 |
2,683.69 |
2,683.96 |
2,683.61 |
2,683.68 |
0.0K |
| 15:57 |
2,683.69 |
2,683.69 |
2,682.18 |
2,682.48 |
0.0K |
| 15:58 |
2,682.45 |
2,682.56 |
2,682.45 |
2,682.48 |
0.0K |
| 15:59 |
2,682.82 |
2,683.90 |
2,682.82 |
2,683.60 |
0.0K |
| 16:00 |
2,682.27 |
2,682.54 |
2,682.27 |
2,682.50 |
0.0K |
| 16:01 |
2,682.50 |
2,682.50 |
2,682.48 |
2,682.48 |
0.0K |
| 16:02 |
2,682.48 |
2,682.48 |
2,682.35 |
2,682.41 |
0.0K |
| 16:03 |
2,682.54 |
2,682.54 |
2,682.45 |
2,682.48 |
0.0K |
| 16:04 |
2,682.48 |
2,682.48 |
2,682.48 |
2,682.48 |
0.0K |
| 16:05 |
2,682.42 |
2,682.70 |
2,682.23 |
2,682.23 |
0.0K |
| 16:06 |
2,682.25 |
2,682.37 |
2,682.22 |
2,682.37 |
0.0K |
| 16:07 |
2,682.29 |
2,682.36 |
2,682.29 |
2,682.36 |
0.0K |
| 16:08 |
2,682.33 |
2,682.41 |
2,682.33 |
2,682.41 |
0.0K |
| 16:09 |
2,682.39 |
2,682.41 |
2,682.39 |
2,682.41 |
0.0K |
| 16:10 |
2,682.46 |
2,682.46 |
2,682.38 |
2,682.38 |
0.0K |
| 16:11 |
2,682.38 |
2,682.46 |
2,682.38 |
2,682.38 |
0.0K |
| 16:12 |
2,682.47 |
2,682.47 |
2,682.36 |
2,682.39 |
0.0K |
| 16:13 |
2,682.42 |
2,682.42 |
2,682.37 |
2,682.37 |
0.0K |
| 16:14 |
2,682.50 |
2,682.50 |
2,682.43 |
2,682.43 |
0.0K |
| 16:15 |
2,682.43 |
2,682.43 |
2,682.43 |
2,682.43 |
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
|