| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,611.13 |
2,612.25 |
2,611.13 |
2,611.91 |
0.0K |
| 09:32 |
2,610.60 |
2,611.51 |
2,608.92 |
2,610.16 |
0.0K |
| 09:33 |
2,608.94 |
2,608.94 |
2,607.76 |
2,608.11 |
0.0K |
| 09:34 |
2,609.18 |
2,609.35 |
2,608.41 |
2,608.41 |
0.0K |
| 09:35 |
2,608.55 |
2,608.55 |
2,607.58 |
2,607.78 |
0.0K |
| 09:36 |
2,607.49 |
2,609.88 |
2,607.49 |
2,609.88 |
0.0K |
| 09:37 |
2,610.21 |
2,613.22 |
2,610.21 |
2,613.22 |
0.0K |
| 09:38 |
2,613.92 |
2,614.05 |
2,611.99 |
2,611.99 |
0.0K |
| 09:39 |
2,612.49 |
2,614.41 |
2,612.49 |
2,614.41 |
0.0K |
| 09:40 |
2,614.69 |
2,614.82 |
2,613.51 |
2,613.51 |
0.0K |
| 09:41 |
2,614.15 |
2,614.15 |
2,611.99 |
2,611.99 |
0.0K |
| 09:42 |
2,610.76 |
2,612.56 |
2,610.76 |
2,612.56 |
0.0K |
| 09:43 |
2,613.25 |
2,614.86 |
2,613.25 |
2,614.86 |
0.0K |
| 09:44 |
2,614.27 |
2,615.45 |
2,614.10 |
2,615.45 |
0.0K |
| 09:45 |
2,615.26 |
2,615.26 |
2,612.69 |
2,612.69 |
0.0K |
| 09:46 |
2,612.61 |
2,613.18 |
2,612.61 |
2,613.18 |
0.0K |
| 09:47 |
2,613.44 |
2,614.47 |
2,612.99 |
2,614.07 |
0.0K |
| 09:48 |
2,615.10 |
2,617.31 |
2,615.10 |
2,617.31 |
0.0K |
| 09:49 |
2,617.47 |
2,617.99 |
2,617.08 |
2,617.99 |
0.0K |
| 09:50 |
2,617.84 |
2,618.33 |
2,617.36 |
2,617.36 |
0.0K |
| 09:51 |
2,617.28 |
2,617.89 |
2,615.52 |
2,615.52 |
0.0K |
| 09:52 |
2,616.09 |
2,617.53 |
2,615.33 |
2,615.33 |
0.0K |
| 09:53 |
2,615.64 |
2,615.64 |
2,613.50 |
2,613.50 |
0.0K |
| 09:54 |
2,613.43 |
2,613.43 |
2,611.44 |
2,611.44 |
0.0K |
| 09:55 |
2,612.10 |
2,612.33 |
2,611.52 |
2,611.52 |
0.0K |
| 09:56 |
2,612.05 |
2,612.67 |
2,611.74 |
2,612.62 |
0.0K |
| 09:57 |
2,612.17 |
2,612.20 |
2,611.41 |
2,611.41 |
0.0K |
| 09:58 |
2,611.88 |
2,613.41 |
2,611.88 |
2,613.41 |
0.0K |
| 09:59 |
2,612.69 |
2,612.80 |
2,612.33 |
2,612.33 |
0.0K |
| 10:00 |
2,612.10 |
2,614.52 |
2,609.51 |
2,614.52 |
0.0K |
| 10:01 |
2,616.44 |
2,618.41 |
2,615.71 |
2,615.71 |
0.0K |
| 10:02 |
2,615.21 |
2,615.21 |
2,609.78 |
2,609.78 |
0.0K |
| 10:03 |
2,608.84 |
2,608.84 |
2,605.89 |
2,605.89 |
0.0K |
| 10:04 |
2,606.00 |
2,606.00 |
2,602.10 |
2,602.10 |
0.0K |
| 10:05 |
2,602.76 |
2,604.32 |
2,602.76 |
2,604.20 |
0.0K |
| 10:06 |
2,604.38 |
2,609.13 |
2,604.38 |
2,609.13 |
0.0K |
| 10:07 |
2,609.15 |
2,609.39 |
2,608.60 |
2,608.60 |
0.0K |
| 10:08 |
2,608.41 |
2,609.23 |
2,608.18 |
2,609.07 |
0.0K |
| 10:09 |
2,608.73 |
2,612.07 |
2,608.73 |
2,612.07 |
0.0K |
| 10:10 |
2,612.37 |
2,612.37 |
2,611.43 |
2,612.00 |
0.0K |
| 10:11 |
2,611.39 |
2,611.39 |
2,609.61 |
2,609.61 |
0.0K |
| 10:12 |
2,609.13 |
2,609.13 |
2,607.75 |
2,608.66 |
0.0K |
| 10:13 |
2,607.44 |
2,608.43 |
2,607.44 |
2,608.24 |
0.0K |
| 10:14 |
2,608.11 |
2,608.34 |
2,606.70 |
2,606.70 |
0.0K |
| 10:15 |
2,606.40 |
2,607.01 |
2,606.15 |
2,607.01 |
0.0K |
| 10:16 |
2,607.68 |
2,608.48 |
2,606.86 |
2,606.86 |
0.0K |
| 10:17 |
2,605.88 |
2,605.88 |
2,604.01 |
2,604.01 |
0.0K |
| 10:18 |
2,603.94 |
2,604.80 |
2,603.94 |
2,604.72 |
0.0K |
| 10:19 |
2,604.91 |
2,607.87 |
2,604.91 |
2,607.87 |
0.0K |
| 10:20 |
2,607.04 |
2,607.52 |
2,606.86 |
2,607.47 |
0.0K |
| 10:21 |
2,607.37 |
2,607.54 |
2,606.02 |
2,606.02 |
0.0K |
| 10:22 |
2,606.55 |
2,606.55 |
2,604.61 |
2,604.61 |
0.0K |
| 10:23 |
2,603.93 |
2,603.93 |
2,603.25 |
2,603.41 |
0.0K |
| 10:24 |
2,603.61 |
2,603.61 |
2,601.70 |
2,601.70 |
0.0K |
| 10:25 |
2,602.79 |
2,602.79 |
2,601.63 |
2,601.63 |
0.0K |
| 10:26 |
2,600.98 |
2,601.44 |
2,600.98 |
2,600.99 |
0.0K |
| 10:27 |
2,600.87 |
2,600.87 |
2,599.70 |
2,599.70 |
0.0K |
| 10:28 |
2,599.49 |
2,599.49 |
2,598.84 |
2,599.23 |
0.0K |
| 10:29 |
2,599.56 |
2,600.36 |
2,599.51 |
2,600.06 |
0.0K |
| 10:30 |
2,599.42 |
2,603.00 |
2,599.42 |
2,601.75 |
0.0K |
| 10:31 |
2,601.35 |
2,602.69 |
2,601.35 |
2,602.54 |
0.0K |
| 10:32 |
2,601.75 |
2,601.75 |
2,600.96 |
2,601.38 |
0.0K |
| 10:33 |
2,600.77 |
2,600.77 |
2,600.28 |
2,600.54 |
0.0K |
| 10:34 |
2,600.96 |
2,600.96 |
2,599.51 |
2,599.51 |
0.0K |
| 10:35 |
2,599.35 |
2,599.60 |
2,598.98 |
2,599.31 |
0.0K |
| 10:36 |
2,599.22 |
2,600.12 |
2,599.22 |
2,599.32 |
0.0K |
| 10:37 |
2,599.16 |
2,599.16 |
2,596.43 |
2,596.43 |
0.0K |
| 10:38 |
2,596.55 |
2,596.55 |
2,595.00 |
2,595.31 |
0.0K |
| 10:39 |
2,595.33 |
2,596.02 |
2,594.60 |
2,594.60 |
0.0K |
| 10:40 |
2,595.10 |
2,596.33 |
2,595.10 |
2,595.67 |
0.0K |
| 10:41 |
2,595.61 |
2,595.61 |
2,593.45 |
2,593.45 |
0.0K |
| 10:42 |
2,593.63 |
2,593.89 |
2,593.63 |
2,593.76 |
0.0K |
| 10:43 |
2,594.09 |
2,596.01 |
2,594.09 |
2,596.01 |
0.0K |
| 10:44 |
2,597.22 |
2,598.51 |
2,597.22 |
2,597.38 |
0.0K |
| 10:45 |
2,597.28 |
2,598.24 |
2,597.18 |
2,598.24 |
0.0K |
| 10:46 |
2,598.83 |
2,599.60 |
2,598.46 |
2,599.10 |
0.0K |
| 10:47 |
2,598.71 |
2,598.71 |
2,597.57 |
2,597.57 |
0.0K |
| 10:48 |
2,597.97 |
2,597.97 |
2,596.69 |
2,596.69 |
0.0K |
| 10:49 |
2,596.50 |
2,596.50 |
2,595.18 |
2,595.53 |
0.0K |
| 10:50 |
2,595.83 |
2,597.00 |
2,595.83 |
2,597.00 |
0.0K |
| 10:51 |
2,597.52 |
2,597.81 |
2,597.52 |
2,597.81 |
0.0K |
| 10:52 |
2,598.36 |
2,599.71 |
2,597.60 |
2,599.71 |
0.0K |
| 10:53 |
2,600.55 |
2,601.42 |
2,600.55 |
2,601.04 |
0.0K |
| 10:54 |
2,601.60 |
2,603.05 |
2,601.60 |
2,603.05 |
0.0K |
| 10:55 |
2,603.24 |
2,603.24 |
2,601.07 |
2,601.39 |
0.0K |
| 10:56 |
2,600.91 |
2,600.91 |
2,600.04 |
2,600.04 |
0.0K |
| 10:57 |
2,600.22 |
2,600.22 |
2,599.32 |
2,599.32 |
0.0K |
| 10:58 |
2,599.20 |
2,599.20 |
2,598.36 |
2,598.36 |
0.0K |
| 10:59 |
2,597.59 |
2,597.59 |
2,595.84 |
2,595.84 |
0.0K |
| 11:00 |
2,596.22 |
2,596.22 |
2,594.07 |
2,594.66 |
0.0K |
| 11:01 |
2,595.10 |
2,598.88 |
2,595.10 |
2,598.88 |
0.0K |
| 11:02 |
2,598.29 |
2,598.29 |
2,596.88 |
2,596.88 |
0.0K |
| 11:03 |
2,597.09 |
2,597.72 |
2,597.02 |
2,597.02 |
0.0K |
| 11:04 |
2,597.04 |
2,597.04 |
2,595.95 |
2,596.32 |
0.0K |
| 11:05 |
2,596.43 |
2,598.56 |
2,596.43 |
2,598.56 |
0.0K |
| 11:06 |
2,599.40 |
2,600.57 |
2,599.40 |
2,600.57 |
0.0K |
| 11:07 |
2,600.54 |
2,604.61 |
2,600.54 |
2,604.61 |
0.0K |
| 11:08 |
2,604.78 |
2,604.78 |
2,603.28 |
2,603.30 |
0.0K |
| 11:09 |
2,602.91 |
2,606.72 |
2,602.91 |
2,606.72 |
0.0K |
| 11:10 |
2,606.73 |
2,607.19 |
2,605.79 |
2,605.79 |
0.0K |
| 11:11 |
2,604.98 |
2,605.28 |
2,604.98 |
2,605.26 |
0.0K |
| 11:12 |
2,605.46 |
2,608.92 |
2,605.46 |
2,608.64 |
0.0K |
| 11:13 |
2,608.14 |
2,608.14 |
2,606.61 |
2,606.97 |
0.0K |
| 11:14 |
2,607.11 |
2,607.11 |
2,606.26 |
2,606.26 |
0.0K |
| 11:15 |
2,606.28 |
2,608.26 |
2,606.28 |
2,607.72 |
0.0K |
| 11:16 |
2,607.90 |
2,607.90 |
2,606.56 |
2,606.56 |
0.0K |
| 11:17 |
2,606.81 |
2,608.24 |
2,606.81 |
2,608.24 |
0.0K |
| 11:18 |
2,608.39 |
2,608.39 |
2,607.12 |
2,607.12 |
0.0K |
| 11:19 |
2,607.36 |
2,607.79 |
2,607.00 |
2,607.53 |
0.0K |
| 11:20 |
2,607.85 |
2,607.87 |
2,607.47 |
2,607.47 |
0.0K |
| 11:21 |
2,607.50 |
2,608.40 |
2,607.31 |
2,608.14 |
0.0K |
| 11:22 |
2,607.76 |
2,607.76 |
2,605.26 |
2,605.26 |
0.0K |
| 11:23 |
2,606.84 |
2,606.84 |
2,604.73 |
2,604.73 |
0.0K |
| 11:24 |
2,604.36 |
2,604.52 |
2,604.36 |
2,604.40 |
0.0K |
| 11:25 |
2,604.15 |
2,605.70 |
2,604.15 |
2,605.70 |
0.0K |
| 11:26 |
2,605.71 |
2,607.14 |
2,605.71 |
2,607.14 |
0.0K |
| 11:27 |
2,607.55 |
2,607.55 |
2,607.04 |
2,607.39 |
0.0K |
| 11:28 |
2,605.04 |
2,605.24 |
2,604.28 |
2,604.28 |
0.0K |
| 11:29 |
2,605.30 |
2,605.35 |
2,605.10 |
2,605.10 |
0.0K |
| 11:30 |
2,603.78 |
2,604.13 |
2,603.72 |
2,604.04 |
0.0K |
| 11:31 |
2,604.30 |
2,606.81 |
2,604.30 |
2,606.81 |
0.0K |
| 11:32 |
2,606.96 |
2,608.14 |
2,606.96 |
2,607.86 |
0.0K |
| 11:33 |
2,608.09 |
2,608.09 |
2,607.83 |
2,607.83 |
0.0K |
| 11:34 |
2,607.51 |
2,607.70 |
2,607.08 |
2,607.08 |
0.0K |
| 11:35 |
2,607.30 |
2,607.50 |
2,606.91 |
2,607.30 |
0.0K |
| 11:36 |
2,607.10 |
2,607.49 |
2,606.89 |
2,607.35 |
0.0K |
| 11:37 |
2,607.35 |
2,607.35 |
2,605.03 |
2,605.48 |
0.0K |
| 11:38 |
2,605.33 |
2,605.33 |
2,604.14 |
2,604.89 |
0.0K |
| 11:39 |
2,605.93 |
2,607.47 |
2,605.93 |
2,607.47 |
0.0K |
| 11:40 |
2,607.96 |
2,611.80 |
2,607.96 |
2,611.80 |
0.0K |
| 11:41 |
2,611.48 |
2,611.48 |
2,610.95 |
2,610.95 |
0.0K |
| 11:42 |
2,611.68 |
2,612.26 |
2,611.68 |
2,612.26 |
0.0K |
| 11:43 |
2,611.89 |
2,612.62 |
2,611.89 |
2,612.62 |
0.0K |
| 11:44 |
2,612.61 |
2,612.61 |
2,611.75 |
2,611.75 |
0.0K |
| 11:45 |
2,611.13 |
2,611.16 |
2,610.78 |
2,611.04 |
0.0K |
| 11:46 |
2,610.27 |
2,610.27 |
2,608.40 |
2,608.40 |
0.0K |
| 11:47 |
2,608.13 |
2,608.50 |
2,608.05 |
2,608.06 |
0.0K |
| 11:48 |
2,608.73 |
2,610.48 |
2,608.73 |
2,610.25 |
0.0K |
| 11:49 |
2,609.98 |
2,610.65 |
2,609.98 |
2,610.12 |
0.0K |
| 11:50 |
2,610.51 |
2,611.28 |
2,610.51 |
2,611.28 |
0.0K |
| 11:51 |
2,610.59 |
2,610.59 |
2,610.13 |
2,610.36 |
0.0K |
| 11:52 |
2,610.82 |
2,610.97 |
2,609.61 |
2,609.61 |
0.0K |
| 11:53 |
2,608.94 |
2,608.94 |
2,608.25 |
2,608.54 |
0.0K |
| 11:54 |
2,609.55 |
2,610.40 |
2,609.55 |
2,610.20 |
0.0K |
| 11:55 |
2,610.04 |
2,610.23 |
2,610.04 |
2,610.17 |
0.0K |
| 11:56 |
2,609.57 |
2,609.86 |
2,608.84 |
2,608.84 |
0.0K |
| 11:57 |
2,608.88 |
2,608.88 |
2,607.60 |
2,607.93 |
0.0K |
| 11:58 |
2,607.86 |
2,607.86 |
2,605.57 |
2,605.57 |
0.0K |
| 11:59 |
2,605.24 |
2,605.24 |
2,604.32 |
2,604.32 |
0.0K |
| 12:00 |
2,603.93 |
2,603.93 |
2,602.73 |
2,602.91 |
0.0K |
| 12:01 |
2,603.05 |
2,603.78 |
2,602.43 |
2,603.78 |
0.0K |
| 12:02 |
2,603.72 |
2,605.02 |
2,603.72 |
2,604.87 |
0.0K |
| 12:03 |
2,604.97 |
2,604.97 |
2,603.77 |
2,603.93 |
0.0K |
| 12:04 |
2,603.63 |
2,603.79 |
2,603.50 |
2,603.79 |
0.0K |
| 12:05 |
2,603.40 |
2,603.40 |
2,602.54 |
2,602.76 |
0.0K |
| 12:06 |
2,602.55 |
2,603.31 |
2,602.36 |
2,602.36 |
0.0K |
| 12:07 |
2,601.97 |
2,601.97 |
2,600.14 |
2,600.14 |
0.0K |
| 12:08 |
2,600.21 |
2,601.77 |
2,600.21 |
2,601.77 |
0.0K |
| 12:09 |
2,601.68 |
2,601.68 |
2,599.96 |
2,599.96 |
0.0K |
| 12:10 |
2,600.42 |
2,600.42 |
2,598.28 |
2,598.28 |
0.0K |
| 12:11 |
2,598.41 |
2,599.21 |
2,598.41 |
2,599.21 |
0.0K |
| 12:12 |
2,599.15 |
2,599.71 |
2,599.15 |
2,599.71 |
0.0K |
| 12:13 |
2,598.92 |
2,598.92 |
2,598.23 |
2,598.23 |
0.0K |
| 12:14 |
2,597.85 |
2,597.85 |
2,597.02 |
2,597.02 |
0.0K |
| 12:15 |
2,597.05 |
2,597.64 |
2,596.87 |
2,597.43 |
0.0K |
| 12:16 |
2,597.83 |
2,598.55 |
2,597.83 |
2,598.55 |
0.0K |
| 12:17 |
2,598.73 |
2,598.81 |
2,597.63 |
2,597.63 |
0.0K |
| 12:18 |
2,598.00 |
2,598.47 |
2,597.64 |
2,598.47 |
0.0K |
| 12:19 |
2,598.60 |
2,598.91 |
2,598.18 |
2,598.70 |
0.0K |
| 12:20 |
2,598.91 |
2,598.95 |
2,598.51 |
2,598.95 |
0.0K |
| 12:21 |
2,598.97 |
2,599.09 |
2,598.59 |
2,599.09 |
0.0K |
| 12:22 |
2,600.13 |
2,601.05 |
2,600.13 |
2,600.85 |
0.0K |
| 12:23 |
2,601.47 |
2,601.47 |
2,599.92 |
2,600.26 |
0.0K |
| 12:24 |
2,600.34 |
2,600.34 |
2,599.62 |
2,599.62 |
0.0K |
| 12:25 |
2,599.98 |
2,600.17 |
2,599.91 |
2,599.91 |
0.0K |
| 12:26 |
2,600.25 |
2,601.61 |
2,600.19 |
2,601.61 |
0.0K |
| 12:27 |
2,601.30 |
2,601.30 |
2,600.14 |
2,600.14 |
0.0K |
| 12:28 |
2,600.70 |
2,600.98 |
2,599.93 |
2,599.93 |
0.0K |
| 12:29 |
2,600.05 |
2,600.11 |
2,599.51 |
2,600.00 |
0.0K |
| 12:30 |
2,599.98 |
2,601.09 |
2,599.98 |
2,600.66 |
0.0K |
| 12:31 |
2,600.82 |
2,600.82 |
2,600.52 |
2,600.72 |
0.0K |
| 12:32 |
2,600.38 |
2,601.85 |
2,600.26 |
2,601.74 |
0.0K |
| 12:33 |
2,602.02 |
2,602.02 |
2,601.74 |
2,601.94 |
0.0K |
| 12:34 |
2,602.08 |
2,602.10 |
2,601.75 |
2,601.75 |
0.0K |
| 12:35 |
2,602.02 |
2,602.41 |
2,601.47 |
2,602.41 |
0.0K |
| 12:36 |
2,602.35 |
2,602.87 |
2,600.90 |
2,600.90 |
0.0K |
| 12:37 |
2,601.22 |
2,601.22 |
2,600.10 |
2,600.10 |
0.0K |
| 12:38 |
2,599.75 |
2,599.75 |
2,599.25 |
2,599.38 |
0.0K |
| 12:39 |
2,599.24 |
2,599.55 |
2,599.20 |
2,599.20 |
0.0K |
| 12:40 |
2,598.75 |
2,598.96 |
2,598.11 |
2,598.11 |
0.0K |
| 12:41 |
2,597.69 |
2,597.69 |
2,596.86 |
2,597.44 |
0.0K |
| 12:42 |
2,597.69 |
2,598.62 |
2,597.69 |
2,598.62 |
0.0K |
| 12:43 |
2,599.18 |
2,601.01 |
2,599.18 |
2,600.50 |
0.0K |
| 12:44 |
2,599.56 |
2,599.56 |
2,598.54 |
2,598.54 |
0.0K |
| 12:45 |
2,598.27 |
2,599.35 |
2,598.27 |
2,599.35 |
0.0K |
| 12:46 |
2,598.83 |
2,598.97 |
2,598.35 |
2,598.43 |
0.0K |
| 12:47 |
2,598.35 |
2,598.50 |
2,597.98 |
2,598.50 |
0.0K |
| 12:48 |
2,598.45 |
2,598.85 |
2,598.45 |
2,598.78 |
0.0K |
| 12:49 |
2,598.71 |
2,599.55 |
2,598.61 |
2,599.25 |
0.0K |
| 12:50 |
2,599.12 |
2,599.12 |
2,598.68 |
2,598.75 |
0.0K |
| 12:51 |
2,598.38 |
2,599.28 |
2,598.38 |
2,599.06 |
0.0K |
| 12:52 |
2,599.17 |
2,599.17 |
2,598.17 |
2,598.17 |
0.0K |
| 12:53 |
2,598.17 |
2,598.17 |
2,594.95 |
2,594.95 |
0.0K |
| 12:54 |
2,594.86 |
2,595.12 |
2,594.48 |
2,595.12 |
0.0K |
| 12:55 |
2,595.37 |
2,596.39 |
2,595.37 |
2,596.26 |
0.0K |
| 12:56 |
2,596.21 |
2,596.21 |
2,595.32 |
2,595.32 |
0.0K |
| 12:57 |
2,594.97 |
2,594.97 |
2,592.56 |
2,592.56 |
0.0K |
| 12:58 |
2,592.45 |
2,593.80 |
2,592.45 |
2,593.80 |
0.0K |
| 12:59 |
2,593.94 |
2,594.50 |
2,593.69 |
2,594.50 |
0.0K |
| 13:00 |
2,594.57 |
2,594.58 |
2,593.95 |
2,593.95 |
0.0K |
| 13:01 |
2,593.71 |
2,593.78 |
2,593.39 |
2,593.51 |
0.0K |
| 13:02 |
2,593.31 |
2,593.31 |
2,592.10 |
2,592.10 |
0.0K |
| 13:03 |
2,592.27 |
2,592.92 |
2,592.21 |
2,592.21 |
0.0K |
| 13:04 |
2,592.90 |
2,592.90 |
2,591.93 |
2,591.93 |
0.0K |
| 13:05 |
2,592.25 |
2,593.16 |
2,592.25 |
2,593.16 |
0.0K |
| 13:06 |
2,593.32 |
2,593.32 |
2,592.00 |
2,592.00 |
0.0K |
| 13:07 |
2,591.89 |
2,591.89 |
2,591.60 |
2,591.68 |
0.0K |
| 13:08 |
2,592.00 |
2,592.28 |
2,592.00 |
2,592.03 |
0.0K |
| 13:09 |
2,591.74 |
2,592.74 |
2,591.74 |
2,592.67 |
0.0K |
| 13:10 |
2,592.59 |
2,593.17 |
2,592.59 |
2,593.07 |
0.0K |
| 13:11 |
2,592.95 |
2,592.95 |
2,591.96 |
2,591.96 |
0.0K |
| 13:12 |
2,591.96 |
2,591.99 |
2,591.46 |
2,591.99 |
0.0K |
| 13:13 |
2,591.72 |
2,591.95 |
2,591.72 |
2,591.95 |
0.0K |
| 13:14 |
2,592.28 |
2,592.29 |
2,592.09 |
2,592.29 |
0.0K |
| 13:15 |
2,592.14 |
2,592.14 |
2,591.33 |
2,591.55 |
0.0K |
| 13:16 |
2,592.33 |
2,592.62 |
2,592.25 |
2,592.32 |
0.0K |
| 13:17 |
2,592.61 |
2,593.85 |
2,592.61 |
2,593.85 |
0.0K |
| 13:18 |
2,594.39 |
2,594.39 |
2,593.70 |
2,593.72 |
0.0K |
| 13:19 |
2,594.22 |
2,594.22 |
2,592.88 |
2,592.88 |
0.0K |
| 13:20 |
2,592.60 |
2,592.88 |
2,592.43 |
2,592.88 |
0.0K |
| 13:21 |
2,592.95 |
2,593.06 |
2,590.32 |
2,590.32 |
0.0K |
| 13:22 |
2,590.40 |
2,590.40 |
2,589.06 |
2,589.06 |
0.0K |
| 13:23 |
2,589.23 |
2,589.23 |
2,588.23 |
2,588.23 |
0.0K |
| 13:24 |
2,588.29 |
2,588.91 |
2,588.29 |
2,588.91 |
0.0K |
| 13:25 |
2,589.55 |
2,589.71 |
2,589.24 |
2,589.24 |
0.0K |
| 13:26 |
2,588.91 |
2,588.91 |
2,588.10 |
2,588.10 |
0.0K |
| 13:27 |
2,587.73 |
2,587.96 |
2,587.55 |
2,587.96 |
0.0K |
| 13:28 |
2,587.92 |
2,588.10 |
2,587.64 |
2,587.90 |
0.0K |
| 13:29 |
2,587.74 |
2,588.06 |
2,587.74 |
2,587.86 |
0.0K |
| 13:30 |
2,587.78 |
2,589.96 |
2,587.78 |
2,589.30 |
0.0K |
| 13:31 |
2,589.42 |
2,589.42 |
2,588.92 |
2,589.07 |
0.0K |
| 13:32 |
2,589.27 |
2,589.27 |
2,588.65 |
2,588.69 |
0.0K |
| 13:33 |
2,588.65 |
2,589.23 |
2,588.65 |
2,589.16 |
0.0K |
| 13:34 |
2,589.45 |
2,590.03 |
2,588.97 |
2,588.97 |
0.0K |
| 13:35 |
2,588.66 |
2,588.92 |
2,588.01 |
2,588.01 |
0.0K |
| 13:36 |
2,588.09 |
2,588.85 |
2,588.09 |
2,588.77 |
0.0K |
| 13:37 |
2,588.57 |
2,588.57 |
2,587.98 |
2,587.98 |
0.0K |
| 13:38 |
2,587.96 |
2,588.59 |
2,587.72 |
2,588.59 |
0.0K |
| 13:39 |
2,588.68 |
2,589.55 |
2,588.68 |
2,589.55 |
0.0K |
| 13:40 |
2,589.77 |
2,590.19 |
2,589.77 |
2,590.18 |
0.0K |
| 13:41 |
2,590.08 |
2,591.74 |
2,590.08 |
2,591.28 |
0.0K |
| 13:42 |
2,591.67 |
2,592.05 |
2,591.36 |
2,591.69 |
0.0K |
| 13:43 |
2,591.40 |
2,591.40 |
2,590.59 |
2,590.59 |
0.0K |
| 13:44 |
2,591.01 |
2,592.04 |
2,591.01 |
2,592.04 |
0.0K |
| 13:45 |
2,592.56 |
2,592.79 |
2,592.24 |
2,592.79 |
0.0K |
| 13:46 |
2,593.54 |
2,593.90 |
2,593.21 |
2,593.90 |
0.0K |
| 13:47 |
2,595.55 |
2,596.61 |
2,595.55 |
2,596.39 |
0.0K |
| 13:48 |
2,597.37 |
2,597.38 |
2,596.77 |
2,597.07 |
0.0K |
| 13:49 |
2,597.21 |
2,597.21 |
2,596.73 |
2,596.73 |
0.0K |
| 13:50 |
2,595.96 |
2,595.96 |
2,595.49 |
2,595.83 |
0.0K |
| 13:51 |
2,597.00 |
2,597.00 |
2,595.76 |
2,595.76 |
0.0K |
| 13:52 |
2,596.30 |
2,596.30 |
2,595.26 |
2,595.26 |
0.0K |
| 13:53 |
2,595.09 |
2,595.09 |
2,594.36 |
2,594.36 |
0.0K |
| 13:54 |
2,594.74 |
2,595.80 |
2,594.74 |
2,595.76 |
0.0K |
| 13:55 |
2,595.62 |
2,595.75 |
2,594.44 |
2,594.44 |
0.0K |
| 13:56 |
2,594.37 |
2,594.37 |
2,593.34 |
2,593.34 |
0.0K |
| 13:57 |
2,593.28 |
2,593.28 |
2,591.42 |
2,591.42 |
0.0K |
| 13:58 |
2,591.22 |
2,593.44 |
2,591.22 |
2,593.44 |
0.0K |
| 13:59 |
2,593.22 |
2,593.54 |
2,593.22 |
2,593.41 |
0.0K |
| 14:00 |
2,593.88 |
2,595.97 |
2,593.88 |
2,595.97 |
0.0K |
| 14:01 |
2,596.21 |
2,600.10 |
2,596.21 |
2,600.10 |
0.0K |
| 14:02 |
2,600.62 |
2,600.62 |
2,599.62 |
2,599.93 |
0.0K |
| 14:03 |
2,600.75 |
2,602.36 |
2,600.75 |
2,602.36 |
0.0K |
| 14:04 |
2,602.20 |
2,602.20 |
2,600.72 |
2,600.72 |
0.0K |
| 14:05 |
2,601.02 |
2,601.29 |
2,599.64 |
2,600.14 |
0.0K |
| 14:06 |
2,599.85 |
2,600.55 |
2,599.51 |
2,600.38 |
0.0K |
| 14:07 |
2,601.01 |
2,602.04 |
2,601.01 |
2,602.04 |
0.0K |
| 14:08 |
2,601.94 |
2,603.49 |
2,601.94 |
2,603.49 |
0.0K |
| 14:09 |
2,603.16 |
2,603.16 |
2,601.44 |
2,601.44 |
0.0K |
| 14:10 |
2,601.97 |
2,604.43 |
2,601.97 |
2,604.43 |
0.0K |
| 14:11 |
2,604.63 |
2,604.76 |
2,604.27 |
2,604.27 |
0.0K |
| 14:12 |
2,604.18 |
2,604.94 |
2,604.12 |
2,604.12 |
0.0K |
| 14:13 |
2,604.21 |
2,604.47 |
2,604.21 |
2,604.45 |
0.0K |
| 14:14 |
2,604.65 |
2,605.26 |
2,604.65 |
2,605.26 |
0.0K |
| 14:15 |
2,605.37 |
2,605.37 |
2,603.91 |
2,603.91 |
0.0K |
| 14:16 |
2,604.03 |
2,604.66 |
2,603.62 |
2,604.66 |
0.0K |
| 14:17 |
2,603.39 |
2,604.65 |
2,603.39 |
2,603.69 |
0.0K |
| 14:18 |
2,603.88 |
2,603.88 |
2,603.46 |
2,603.46 |
0.0K |
| 14:19 |
2,604.52 |
2,605.37 |
2,604.52 |
2,605.04 |
0.0K |
| 14:20 |
2,605.10 |
2,605.41 |
2,604.85 |
2,605.41 |
0.0K |
| 14:21 |
2,606.33 |
2,607.60 |
2,606.33 |
2,607.60 |
0.0K |
| 14:22 |
2,607.80 |
2,609.45 |
2,607.80 |
2,609.45 |
0.0K |
| 14:23 |
2,609.13 |
2,609.77 |
2,609.13 |
2,609.71 |
0.0K |
| 14:24 |
2,609.19 |
2,609.25 |
2,607.78 |
2,607.78 |
0.0K |
| 14:25 |
2,607.93 |
2,607.93 |
2,607.48 |
2,607.48 |
0.0K |
| 14:26 |
2,608.02 |
2,609.23 |
2,607.91 |
2,607.91 |
0.0K |
| 14:27 |
2,607.91 |
2,607.91 |
2,606.43 |
2,606.43 |
0.0K |
| 14:28 |
2,607.22 |
2,607.53 |
2,607.14 |
2,607.14 |
0.0K |
| 14:29 |
2,607.31 |
2,607.58 |
2,607.17 |
2,607.58 |
0.0K |
| 14:30 |
2,607.59 |
2,607.59 |
2,605.59 |
2,605.59 |
0.0K |
| 14:31 |
2,605.25 |
2,606.96 |
2,604.50 |
2,606.96 |
0.0K |
| 14:32 |
2,605.75 |
2,607.22 |
2,605.75 |
2,607.22 |
0.0K |
| 14:33 |
2,607.61 |
2,607.61 |
2,606.29 |
2,606.29 |
0.0K |
| 14:34 |
2,607.12 |
2,607.12 |
2,605.78 |
2,605.78 |
0.0K |
| 14:35 |
2,605.38 |
2,605.38 |
2,604.59 |
2,604.59 |
0.0K |
| 14:36 |
2,604.73 |
2,605.44 |
2,604.59 |
2,605.44 |
0.0K |
| 14:37 |
2,605.70 |
2,606.51 |
2,605.70 |
2,605.90 |
0.0K |
| 14:38 |
2,606.04 |
2,606.45 |
2,606.01 |
2,606.25 |
0.0K |
| 14:39 |
2,606.82 |
2,608.46 |
2,606.82 |
2,608.46 |
0.0K |
| 14:40 |
2,608.12 |
2,608.53 |
2,608.12 |
2,608.52 |
0.0K |
| 14:41 |
2,608.85 |
2,610.00 |
2,608.85 |
2,610.00 |
0.0K |
| 14:42 |
2,611.19 |
2,612.11 |
2,610.86 |
2,611.08 |
0.0K |
| 14:43 |
2,610.34 |
2,614.27 |
2,610.34 |
2,614.27 |
0.0K |
| 14:44 |
2,614.17 |
2,615.19 |
2,614.17 |
2,614.51 |
0.0K |
| 14:45 |
2,614.58 |
2,615.58 |
2,614.58 |
2,615.41 |
0.0K |
| 14:46 |
2,615.90 |
2,616.85 |
2,615.90 |
2,616.85 |
0.0K |
| 14:47 |
2,616.39 |
2,616.39 |
2,615.66 |
2,615.66 |
0.0K |
| 14:48 |
2,615.07 |
2,615.24 |
2,614.65 |
2,615.24 |
0.0K |
| 14:49 |
2,615.87 |
2,616.22 |
2,615.63 |
2,616.22 |
0.0K |
| 14:50 |
2,616.59 |
2,617.86 |
2,616.59 |
2,617.54 |
0.0K |
| 14:51 |
2,617.62 |
2,618.56 |
2,617.62 |
2,618.34 |
0.0K |
| 14:52 |
2,617.99 |
2,618.72 |
2,617.99 |
2,618.72 |
0.0K |
| 14:53 |
2,619.42 |
2,619.81 |
2,619.42 |
2,619.50 |
0.0K |
| 14:54 |
2,619.99 |
2,621.41 |
2,619.99 |
2,620.90 |
0.0K |
| 14:55 |
2,619.70 |
2,619.97 |
2,619.19 |
2,619.19 |
0.0K |
| 14:56 |
2,618.75 |
2,619.21 |
2,617.71 |
2,617.71 |
0.0K |
| 14:57 |
2,616.77 |
2,618.01 |
2,616.76 |
2,618.01 |
0.0K |
| 14:58 |
2,618.40 |
2,618.70 |
2,617.71 |
2,617.71 |
0.0K |
| 14:59 |
2,617.63 |
2,618.45 |
2,617.63 |
2,617.70 |
0.0K |
| 15:00 |
2,617.60 |
2,617.92 |
2,616.94 |
2,617.92 |
0.0K |
| 15:01 |
2,617.97 |
2,617.97 |
2,615.99 |
2,615.99 |
0.0K |
| 15:02 |
2,616.08 |
2,616.08 |
2,613.85 |
2,613.85 |
0.0K |
| 15:03 |
2,612.61 |
2,613.33 |
2,612.61 |
2,613.16 |
0.0K |
| 15:04 |
2,613.44 |
2,615.20 |
2,613.44 |
2,615.20 |
0.0K |
| 15:05 |
2,615.35 |
2,617.35 |
2,615.35 |
2,616.72 |
0.0K |
| 15:06 |
2,615.94 |
2,616.95 |
2,615.88 |
2,616.95 |
0.0K |
| 15:07 |
2,617.49 |
2,617.49 |
2,616.50 |
2,617.18 |
0.0K |
| 15:08 |
2,619.92 |
2,620.11 |
2,619.78 |
2,619.78 |
0.0K |
| 15:09 |
2,619.03 |
2,619.33 |
2,618.72 |
2,619.06 |
0.0K |
| 15:10 |
2,618.72 |
2,618.76 |
2,616.86 |
2,617.40 |
0.0K |
| 15:11 |
2,617.60 |
2,617.75 |
2,616.26 |
2,616.26 |
0.0K |
| 15:12 |
2,615.98 |
2,616.81 |
2,615.98 |
2,616.12 |
0.0K |
| 15:13 |
2,616.39 |
2,616.39 |
2,614.87 |
2,616.20 |
0.0K |
| 15:14 |
2,616.26 |
2,616.26 |
2,613.97 |
2,613.97 |
0.0K |
| 15:15 |
2,613.94 |
2,613.94 |
2,612.32 |
2,612.91 |
0.0K |
| 15:16 |
2,612.44 |
2,612.44 |
2,610.48 |
2,610.48 |
0.0K |
| 15:17 |
2,610.85 |
2,611.72 |
2,610.85 |
2,611.67 |
0.0K |
| 15:18 |
2,612.33 |
2,612.33 |
2,611.59 |
2,611.59 |
0.0K |
| 15:19 |
2,611.72 |
2,611.86 |
2,611.57 |
2,611.69 |
0.0K |
| 15:20 |
2,611.88 |
2,613.79 |
2,611.88 |
2,613.79 |
0.0K |
| 15:21 |
2,614.34 |
2,614.34 |
2,613.67 |
2,613.87 |
0.0K |
| 15:22 |
2,614.38 |
2,615.63 |
2,614.38 |
2,614.70 |
0.0K |
| 15:23 |
2,613.87 |
2,614.74 |
2,613.33 |
2,613.77 |
0.0K |
| 15:24 |
2,612.94 |
2,612.94 |
2,610.37 |
2,610.37 |
0.0K |
| 15:25 |
2,609.37 |
2,610.29 |
2,609.37 |
2,610.29 |
0.0K |
| 15:26 |
2,610.65 |
2,611.69 |
2,610.56 |
2,611.69 |
0.0K |
| 15:27 |
2,611.82 |
2,612.93 |
2,611.82 |
2,612.93 |
0.0K |
| 15:28 |
2,612.54 |
2,612.97 |
2,612.54 |
2,612.97 |
0.0K |
| 15:29 |
2,612.85 |
2,612.85 |
2,611.83 |
2,611.83 |
0.0K |
| 15:30 |
2,611.64 |
2,611.84 |
2,611.64 |
2,611.84 |
0.0K |
| 15:31 |
2,611.24 |
2,612.23 |
2,611.19 |
2,612.23 |
0.0K |
| 15:32 |
2,612.10 |
2,612.68 |
2,611.52 |
2,612.68 |
0.0K |
| 15:33 |
2,612.80 |
2,612.80 |
2,611.38 |
2,612.55 |
0.0K |
| 15:34 |
2,612.06 |
2,612.72 |
2,612.06 |
2,612.08 |
0.0K |
| 15:35 |
2,610.76 |
2,612.97 |
2,610.76 |
2,612.97 |
0.0K |
| 15:36 |
2,613.05 |
2,613.37 |
2,611.56 |
2,611.56 |
0.0K |
| 15:37 |
2,612.47 |
2,613.04 |
2,611.66 |
2,611.66 |
0.0K |
| 15:38 |
2,611.90 |
2,611.90 |
2,611.57 |
2,611.82 |
0.0K |
| 15:39 |
2,611.84 |
2,611.84 |
2,610.22 |
2,610.22 |
0.0K |
| 15:40 |
2,609.82 |
2,609.86 |
2,608.88 |
2,608.88 |
0.0K |
| 15:41 |
2,609.15 |
2,609.15 |
2,607.70 |
2,608.28 |
0.0K |
| 15:42 |
2,608.73 |
2,610.03 |
2,608.73 |
2,609.69 |
0.0K |
| 15:43 |
2,610.56 |
2,610.56 |
2,609.69 |
2,609.80 |
0.0K |
| 15:44 |
2,609.10 |
2,611.01 |
2,609.10 |
2,611.01 |
0.0K |
| 15:45 |
2,611.36 |
2,611.75 |
2,610.84 |
2,610.84 |
0.0K |
| 15:46 |
2,609.90 |
2,610.42 |
2,609.45 |
2,609.62 |
0.0K |
| 15:47 |
2,610.01 |
2,610.25 |
2,609.98 |
2,610.21 |
0.0K |
| 15:48 |
2,610.60 |
2,611.00 |
2,610.60 |
2,611.00 |
0.0K |
| 15:49 |
2,611.42 |
2,612.66 |
2,611.42 |
2,612.66 |
0.0K |
| 15:50 |
2,612.80 |
2,612.80 |
2,609.35 |
2,609.57 |
0.0K |
| 15:51 |
2,609.16 |
2,609.16 |
2,606.45 |
2,606.45 |
0.0K |
| 15:52 |
2,606.63 |
2,606.63 |
2,605.65 |
2,605.65 |
0.0K |
| 15:53 |
2,605.93 |
2,606.36 |
2,604.77 |
2,604.77 |
0.0K |
| 15:54 |
2,605.31 |
2,607.28 |
2,605.31 |
2,607.28 |
0.0K |
| 15:55 |
2,607.05 |
2,607.05 |
2,605.01 |
2,605.01 |
0.0K |
| 15:56 |
2,604.47 |
2,604.47 |
2,602.88 |
2,602.88 |
0.0K |
| 15:57 |
2,603.13 |
2,604.40 |
2,603.13 |
2,603.65 |
0.0K |
| 15:58 |
2,603.91 |
2,604.02 |
2,603.52 |
2,603.52 |
0.0K |
| 15:59 |
2,603.39 |
2,603.39 |
2,601.19 |
2,601.19 |
0.0K |
| 16:00 |
2,601.37 |
2,601.56 |
2,601.37 |
2,601.56 |
0.0K |
| 16:01 |
2,601.58 |
2,601.66 |
2,601.58 |
2,601.65 |
0.0K |
| 16:02 |
2,601.65 |
2,601.67 |
2,601.65 |
2,601.67 |
0.0K |
| 16:03 |
2,601.67 |
2,601.67 |
2,601.67 |
2,601.67 |
0.0K |
| 16:04 |
2,601.67 |
2,601.67 |
2,601.54 |
2,601.55 |
0.0K |
| 16:05 |
2,601.55 |
2,601.55 |
2,601.53 |
2,601.53 |
0.0K |
| 16:06 |
2,601.52 |
2,601.54 |
2,601.52 |
2,601.54 |
0.0K |
| 16:07 |
2,601.53 |
2,601.53 |
2,601.53 |
2,601.53 |
0.0K |
| 16:08 |
2,601.54 |
2,601.57 |
2,601.54 |
2,601.56 |
0.0K |
| 16:09 |
2,601.57 |
2,601.58 |
2,601.57 |
2,601.58 |
0.0K |
| 16:10 |
2,601.59 |
2,601.59 |
2,601.56 |
2,601.56 |
0.0K |
| 16:11 |
2,601.56 |
2,601.64 |
2,601.56 |
2,601.64 |
0.0K |
| 16:12 |
2,601.65 |
2,601.66 |
2,601.65 |
2,601.65 |
0.0K |
| 16:13 |
2,601.65 |
2,601.66 |
2,601.65 |
2,601.66 |
0.0K |
| 16:14 |
2,601.66 |
2,601.77 |
2,601.66 |
2,601.77 |
0.0K |
| 16:15 |
2,601.77 |
2,601.77 |
2,601.77 |
2,601.77 |
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
|