| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,811.79 |
2,811.82 |
2,810.70 |
2,811.55 |
0.0K |
| 09:32 |
2,811.00 |
2,811.48 |
2,811.00 |
2,811.03 |
0.0K |
| 09:33 |
2,811.50 |
2,811.82 |
2,811.48 |
2,811.82 |
0.0K |
| 09:34 |
2,811.64 |
2,811.64 |
2,811.14 |
2,811.57 |
0.0K |
| 09:35 |
2,810.82 |
2,810.96 |
2,810.72 |
2,810.72 |
0.0K |
| 09:36 |
2,811.20 |
2,811.74 |
2,811.20 |
2,811.25 |
0.0K |
| 09:37 |
2,810.87 |
2,811.19 |
2,810.11 |
2,811.19 |
0.0K |
| 09:38 |
2,809.42 |
2,811.06 |
2,809.42 |
2,810.68 |
0.0K |
| 09:39 |
2,810.93 |
2,810.93 |
2,810.26 |
2,810.26 |
0.0K |
| 09:40 |
2,810.71 |
2,810.86 |
2,809.40 |
2,810.35 |
0.0K |
| 09:41 |
2,809.54 |
2,810.03 |
2,809.54 |
2,810.02 |
0.0K |
| 09:42 |
2,810.67 |
2,810.82 |
2,810.53 |
2,810.66 |
0.0K |
| 09:43 |
2,810.37 |
2,810.37 |
2,809.35 |
2,809.77 |
0.0K |
| 09:44 |
2,809.55 |
2,809.55 |
2,808.82 |
2,808.89 |
0.0K |
| 09:45 |
2,808.54 |
2,808.85 |
2,808.31 |
2,808.48 |
0.0K |
| 09:46 |
2,808.52 |
2,808.52 |
2,807.00 |
2,807.00 |
0.0K |
| 09:47 |
2,807.21 |
2,807.54 |
2,807.21 |
2,807.54 |
0.0K |
| 09:48 |
2,807.64 |
2,807.64 |
2,806.38 |
2,807.54 |
0.0K |
| 09:49 |
2,806.62 |
2,806.62 |
2,806.03 |
2,806.05 |
0.0K |
| 09:50 |
2,805.82 |
2,805.82 |
2,804.62 |
2,805.13 |
0.0K |
| 09:51 |
2,805.44 |
2,805.85 |
2,805.44 |
2,805.63 |
0.0K |
| 09:52 |
2,805.79 |
2,806.19 |
2,804.79 |
2,805.29 |
0.0K |
| 09:53 |
2,804.93 |
2,805.16 |
2,804.93 |
2,805.05 |
0.0K |
| 09:54 |
2,805.11 |
2,806.77 |
2,805.11 |
2,806.34 |
0.0K |
| 09:55 |
2,806.46 |
2,806.46 |
2,806.10 |
2,806.28 |
0.0K |
| 09:56 |
2,806.49 |
2,807.08 |
2,806.49 |
2,806.88 |
0.0K |
| 09:57 |
2,807.47 |
2,808.22 |
2,807.47 |
2,807.92 |
0.0K |
| 09:58 |
2,807.94 |
2,808.67 |
2,807.64 |
2,808.67 |
0.0K |
| 09:59 |
2,807.75 |
2,808.02 |
2,807.49 |
2,807.49 |
0.0K |
| 10:00 |
2,807.65 |
2,807.65 |
2,806.59 |
2,806.99 |
0.0K |
| 10:01 |
2,806.26 |
2,806.50 |
2,806.08 |
2,806.50 |
0.0K |
| 10:02 |
2,806.55 |
2,806.55 |
2,805.66 |
2,805.79 |
0.0K |
| 10:03 |
2,804.19 |
2,806.34 |
2,804.19 |
2,806.05 |
0.0K |
| 10:04 |
2,805.80 |
2,805.80 |
2,805.02 |
2,805.15 |
0.0K |
| 10:05 |
2,804.91 |
2,804.91 |
2,804.18 |
2,804.18 |
0.0K |
| 10:06 |
2,804.27 |
2,804.27 |
2,804.01 |
2,804.01 |
0.0K |
| 10:07 |
2,803.46 |
2,803.78 |
2,803.21 |
2,803.78 |
0.0K |
| 10:08 |
2,804.35 |
2,804.35 |
2,803.53 |
2,803.53 |
0.0K |
| 10:09 |
2,802.92 |
2,802.92 |
2,801.67 |
2,801.67 |
0.0K |
| 10:10 |
2,801.59 |
2,801.59 |
2,800.93 |
2,801.14 |
0.0K |
| 10:11 |
2,800.43 |
2,800.43 |
2,799.91 |
2,800.23 |
0.0K |
| 10:12 |
2,800.60 |
2,801.17 |
2,800.49 |
2,801.17 |
0.0K |
| 10:13 |
2,801.70 |
2,802.49 |
2,801.70 |
2,802.49 |
0.0K |
| 10:14 |
2,802.43 |
2,802.62 |
2,801.85 |
2,802.62 |
0.0K |
| 10:15 |
2,802.71 |
2,803.65 |
2,802.71 |
2,803.15 |
0.0K |
| 10:16 |
2,804.04 |
2,804.39 |
2,803.68 |
2,803.98 |
0.0K |
| 10:17 |
2,803.91 |
2,804.14 |
2,803.65 |
2,803.99 |
0.0K |
| 10:18 |
2,803.40 |
2,803.40 |
2,803.06 |
2,803.33 |
0.0K |
| 10:19 |
2,802.77 |
2,803.78 |
2,802.77 |
2,803.78 |
0.0K |
| 10:20 |
2,803.55 |
2,803.82 |
2,803.47 |
2,803.77 |
0.0K |
| 10:21 |
2,802.92 |
2,803.48 |
2,802.92 |
2,803.42 |
0.0K |
| 10:22 |
2,803.87 |
2,804.00 |
2,803.39 |
2,803.66 |
0.0K |
| 10:23 |
2,803.11 |
2,805.80 |
2,803.11 |
2,804.67 |
0.0K |
| 10:24 |
2,805.36 |
2,805.36 |
2,804.03 |
2,804.03 |
0.0K |
| 10:25 |
2,803.88 |
2,803.88 |
2,803.38 |
2,803.58 |
0.0K |
| 10:26 |
2,803.36 |
2,803.47 |
2,802.83 |
2,802.99 |
0.0K |
| 10:27 |
2,803.12 |
2,803.38 |
2,803.12 |
2,803.18 |
0.0K |
| 10:28 |
2,803.75 |
2,804.03 |
2,803.75 |
2,804.03 |
0.0K |
| 10:29 |
2,803.60 |
2,804.54 |
2,803.60 |
2,804.20 |
0.0K |
| 10:30 |
2,804.41 |
2,804.43 |
2,803.90 |
2,804.00 |
0.0K |
| 10:31 |
2,803.92 |
2,804.23 |
2,803.92 |
2,804.07 |
0.0K |
| 10:32 |
2,804.39 |
2,804.46 |
2,804.26 |
2,804.36 |
0.0K |
| 10:33 |
2,804.63 |
2,805.06 |
2,804.63 |
2,804.98 |
0.0K |
| 10:34 |
2,805.07 |
2,805.07 |
2,803.99 |
2,803.99 |
0.0K |
| 10:35 |
2,804.70 |
2,804.70 |
2,804.64 |
2,804.66 |
0.0K |
| 10:36 |
2,804.29 |
2,804.29 |
2,803.99 |
2,803.99 |
0.0K |
| 10:37 |
2,804.01 |
2,804.80 |
2,804.01 |
2,804.80 |
0.0K |
| 10:38 |
2,804.78 |
2,806.25 |
2,804.78 |
2,805.63 |
0.0K |
| 10:39 |
2,806.48 |
2,806.48 |
2,806.10 |
2,806.29 |
0.0K |
| 10:40 |
2,806.38 |
2,806.38 |
2,806.05 |
2,806.05 |
0.0K |
| 10:41 |
2,805.98 |
2,806.28 |
2,805.98 |
2,806.17 |
0.0K |
| 10:42 |
2,805.83 |
2,806.16 |
2,805.83 |
2,805.84 |
0.0K |
| 10:43 |
2,805.84 |
2,805.84 |
2,805.16 |
2,805.21 |
0.0K |
| 10:44 |
2,805.33 |
2,805.33 |
2,804.44 |
2,804.44 |
0.0K |
| 10:45 |
2,804.26 |
2,804.52 |
2,804.26 |
2,804.31 |
0.0K |
| 10:46 |
2,804.26 |
2,804.26 |
2,803.94 |
2,803.98 |
0.0K |
| 10:47 |
2,803.75 |
2,803.98 |
2,803.63 |
2,803.98 |
0.0K |
| 10:48 |
2,804.11 |
2,804.11 |
2,803.27 |
2,803.42 |
0.0K |
| 10:49 |
2,803.47 |
2,803.74 |
2,803.47 |
2,803.58 |
0.0K |
| 10:50 |
2,803.42 |
2,803.53 |
2,803.40 |
2,803.53 |
0.0K |
| 10:51 |
2,803.36 |
2,803.36 |
2,803.10 |
2,803.21 |
0.0K |
| 10:52 |
2,803.49 |
2,804.07 |
2,803.49 |
2,804.07 |
0.0K |
| 10:53 |
2,803.62 |
2,803.70 |
2,803.57 |
2,803.57 |
0.0K |
| 10:54 |
2,803.68 |
2,803.79 |
2,803.57 |
2,803.79 |
0.0K |
| 10:55 |
2,803.44 |
2,804.49 |
2,803.44 |
2,804.31 |
0.0K |
| 10:56 |
2,804.91 |
2,805.31 |
2,804.91 |
2,805.15 |
0.0K |
| 10:57 |
2,805.68 |
2,805.68 |
2,805.34 |
2,805.34 |
0.0K |
| 10:58 |
2,805.49 |
2,805.69 |
2,803.42 |
2,804.43 |
0.0K |
| 10:59 |
2,803.43 |
2,803.60 |
2,803.41 |
2,803.45 |
0.0K |
| 11:00 |
2,803.92 |
2,804.32 |
2,803.92 |
2,803.96 |
0.0K |
| 11:01 |
2,804.58 |
2,805.47 |
2,804.58 |
2,805.43 |
0.0K |
| 11:02 |
2,805.47 |
2,805.57 |
2,805.28 |
2,805.33 |
0.0K |
| 11:03 |
2,805.73 |
2,806.03 |
2,805.73 |
2,805.99 |
0.0K |
| 11:04 |
2,806.14 |
2,806.77 |
2,806.14 |
2,806.56 |
0.0K |
| 11:05 |
2,806.87 |
2,806.87 |
2,806.52 |
2,806.87 |
0.0K |
| 11:06 |
2,806.40 |
2,807.00 |
2,806.40 |
2,806.70 |
0.0K |
| 11:07 |
2,806.80 |
2,806.80 |
2,806.55 |
2,806.57 |
0.0K |
| 11:08 |
2,806.65 |
2,806.65 |
2,806.47 |
2,806.61 |
0.0K |
| 11:09 |
2,806.66 |
2,806.78 |
2,806.66 |
2,806.75 |
0.0K |
| 11:10 |
2,806.81 |
2,807.04 |
2,806.81 |
2,806.98 |
0.0K |
| 11:11 |
2,807.04 |
2,807.04 |
2,806.94 |
2,807.00 |
0.0K |
| 11:12 |
2,806.86 |
2,806.86 |
2,806.57 |
2,806.66 |
0.0K |
| 11:13 |
2,806.52 |
2,806.52 |
2,806.21 |
2,806.21 |
0.0K |
| 11:14 |
2,806.47 |
2,806.60 |
2,806.45 |
2,806.60 |
0.0K |
| 11:15 |
2,806.71 |
2,807.00 |
2,806.71 |
2,807.00 |
0.0K |
| 11:16 |
2,807.21 |
2,807.39 |
2,807.21 |
2,807.39 |
0.0K |
| 11:17 |
2,807.39 |
2,807.39 |
2,807.15 |
2,807.27 |
0.0K |
| 11:18 |
2,807.17 |
2,807.22 |
2,807.17 |
2,807.18 |
0.0K |
| 11:19 |
2,807.52 |
2,808.11 |
2,807.52 |
2,808.11 |
0.0K |
| 11:20 |
2,808.19 |
2,808.26 |
2,808.08 |
2,808.08 |
0.0K |
| 11:21 |
2,807.81 |
2,808.19 |
2,807.81 |
2,808.17 |
0.0K |
| 11:22 |
2,808.35 |
2,808.35 |
2,808.29 |
2,808.29 |
0.0K |
| 11:23 |
2,808.30 |
2,808.35 |
2,808.15 |
2,808.35 |
0.0K |
| 11:24 |
2,808.34 |
2,808.34 |
2,807.87 |
2,807.87 |
0.0K |
| 11:25 |
2,807.90 |
2,808.24 |
2,807.90 |
2,808.24 |
0.0K |
| 11:26 |
2,808.28 |
2,808.65 |
2,808.28 |
2,808.58 |
0.0K |
| 11:27 |
2,808.46 |
2,808.70 |
2,808.34 |
2,808.70 |
0.0K |
| 11:28 |
2,808.64 |
2,808.80 |
2,808.64 |
2,808.80 |
0.0K |
| 11:29 |
2,808.89 |
2,808.89 |
2,808.83 |
2,808.88 |
0.0K |
| 11:30 |
2,808.82 |
2,808.86 |
2,808.76 |
2,808.86 |
0.0K |
| 11:31 |
2,808.58 |
2,808.58 |
2,808.10 |
2,808.19 |
0.0K |
| 11:32 |
2,807.77 |
2,808.22 |
2,807.77 |
2,807.85 |
0.0K |
| 11:33 |
2,808.41 |
2,808.42 |
2,808.06 |
2,808.14 |
0.0K |
| 11:34 |
2,808.02 |
2,808.29 |
2,807.92 |
2,807.92 |
0.0K |
| 11:35 |
2,808.44 |
2,809.12 |
2,808.44 |
2,808.97 |
0.0K |
| 11:36 |
2,809.12 |
2,809.18 |
2,808.87 |
2,808.96 |
0.0K |
| 11:37 |
2,809.34 |
2,809.34 |
2,808.99 |
2,808.99 |
0.0K |
| 11:38 |
2,808.98 |
2,809.33 |
2,808.95 |
2,809.25 |
0.0K |
| 11:39 |
2,809.47 |
2,809.47 |
2,808.70 |
2,809.18 |
0.0K |
| 11:40 |
2,808.83 |
2,809.41 |
2,808.73 |
2,809.19 |
0.0K |
| 11:41 |
2,809.46 |
2,810.45 |
2,809.46 |
2,810.14 |
0.0K |
| 11:42 |
2,810.64 |
2,811.03 |
2,810.64 |
2,810.75 |
0.0K |
| 11:43 |
2,811.43 |
2,811.78 |
2,811.43 |
2,811.55 |
0.0K |
| 11:44 |
2,811.81 |
2,811.81 |
2,811.63 |
2,811.76 |
0.0K |
| 11:45 |
2,811.67 |
2,811.99 |
2,811.19 |
2,811.78 |
0.0K |
| 11:46 |
2,811.56 |
2,812.37 |
2,811.56 |
2,812.01 |
0.0K |
| 11:47 |
2,812.68 |
2,812.68 |
2,812.57 |
2,812.57 |
0.0K |
| 11:48 |
2,812.63 |
2,812.92 |
2,812.63 |
2,812.84 |
0.0K |
| 11:49 |
2,812.75 |
2,812.75 |
2,811.81 |
2,812.45 |
0.0K |
| 11:50 |
2,812.05 |
2,812.71 |
2,811.96 |
2,812.13 |
0.0K |
| 11:51 |
2,812.97 |
2,812.97 |
2,812.58 |
2,812.62 |
0.0K |
| 11:52 |
2,812.67 |
2,812.95 |
2,812.67 |
2,812.92 |
0.0K |
| 11:53 |
2,812.95 |
2,813.01 |
2,812.75 |
2,812.75 |
0.0K |
| 11:54 |
2,812.76 |
2,813.10 |
2,812.76 |
2,812.89 |
0.0K |
| 11:55 |
2,812.95 |
2,812.95 |
2,812.85 |
2,812.93 |
0.0K |
| 11:56 |
2,812.98 |
2,813.11 |
2,812.93 |
2,813.11 |
0.0K |
| 11:57 |
2,813.07 |
2,813.43 |
2,813.07 |
2,813.43 |
0.0K |
| 11:58 |
2,813.34 |
2,813.75 |
2,813.34 |
2,813.75 |
0.0K |
| 11:59 |
2,813.76 |
2,813.99 |
2,813.76 |
2,813.93 |
0.0K |
| 12:00 |
2,813.98 |
2,814.28 |
2,813.86 |
2,814.28 |
0.0K |
| 12:01 |
2,814.33 |
2,814.71 |
2,814.33 |
2,814.64 |
0.0K |
| 12:02 |
2,814.89 |
2,815.24 |
2,814.82 |
2,814.82 |
0.0K |
| 12:03 |
2,814.64 |
2,814.64 |
2,814.36 |
2,814.36 |
0.0K |
| 12:04 |
2,814.15 |
2,814.15 |
2,813.88 |
2,814.01 |
0.0K |
| 12:05 |
2,813.83 |
2,813.83 |
2,813.37 |
2,813.48 |
0.0K |
| 12:06 |
2,813.59 |
2,813.59 |
2,813.44 |
2,813.47 |
0.0K |
| 12:07 |
2,813.27 |
2,813.27 |
2,813.02 |
2,813.02 |
0.0K |
| 12:08 |
2,813.04 |
2,813.04 |
2,812.70 |
2,812.85 |
0.0K |
| 12:09 |
2,813.24 |
2,813.24 |
2,812.98 |
2,813.14 |
0.0K |
| 12:10 |
2,813.10 |
2,813.23 |
2,813.10 |
2,813.16 |
0.0K |
| 12:11 |
2,812.88 |
2,812.89 |
2,812.63 |
2,812.89 |
0.0K |
| 12:12 |
2,812.98 |
2,813.66 |
2,812.98 |
2,813.57 |
0.0K |
| 12:13 |
2,813.59 |
2,813.59 |
2,812.98 |
2,812.98 |
0.0K |
| 12:14 |
2,813.10 |
2,813.13 |
2,812.65 |
2,812.65 |
0.0K |
| 12:15 |
2,812.61 |
2,812.61 |
2,812.24 |
2,812.36 |
0.0K |
| 12:16 |
2,812.10 |
2,812.10 |
2,811.81 |
2,811.86 |
0.0K |
| 12:17 |
2,811.98 |
2,811.98 |
2,811.46 |
2,811.46 |
0.0K |
| 12:18 |
2,811.57 |
2,811.57 |
2,810.87 |
2,810.96 |
0.0K |
| 12:19 |
2,810.98 |
2,811.44 |
2,810.98 |
2,811.16 |
0.0K |
| 12:20 |
2,811.92 |
2,812.06 |
2,811.92 |
2,811.92 |
0.0K |
| 12:21 |
2,812.35 |
2,812.61 |
2,812.35 |
2,812.61 |
0.0K |
| 12:22 |
2,812.64 |
2,812.64 |
2,811.98 |
2,812.20 |
0.0K |
| 12:23 |
2,811.94 |
2,812.16 |
2,811.94 |
2,812.15 |
0.0K |
| 12:24 |
2,812.37 |
2,812.46 |
2,812.32 |
2,812.37 |
0.0K |
| 12:25 |
2,812.32 |
2,812.81 |
2,812.32 |
2,812.81 |
0.0K |
| 12:26 |
2,812.54 |
2,812.63 |
2,812.35 |
2,812.63 |
0.0K |
| 12:27 |
2,812.66 |
2,812.73 |
2,812.64 |
2,812.71 |
0.0K |
| 12:28 |
2,812.72 |
2,812.98 |
2,812.72 |
2,812.96 |
0.0K |
| 12:29 |
2,813.34 |
2,813.42 |
2,812.93 |
2,813.04 |
0.0K |
| 12:30 |
2,812.88 |
2,812.96 |
2,812.86 |
2,812.96 |
0.0K |
| 12:31 |
2,813.03 |
2,813.03 |
2,812.45 |
2,812.53 |
0.0K |
| 12:32 |
2,812.68 |
2,813.32 |
2,812.68 |
2,813.10 |
0.0K |
| 12:33 |
2,813.70 |
2,813.70 |
2,813.49 |
2,813.49 |
0.0K |
| 12:34 |
2,813.54 |
2,813.75 |
2,813.50 |
2,813.75 |
0.0K |
| 12:35 |
2,813.75 |
2,813.75 |
2,813.49 |
2,813.51 |
0.0K |
| 12:36 |
2,812.89 |
2,812.89 |
2,812.27 |
2,812.52 |
0.0K |
| 12:37 |
2,812.13 |
2,812.62 |
2,812.03 |
2,812.62 |
0.0K |
| 12:38 |
2,812.71 |
2,813.13 |
2,812.61 |
2,812.89 |
0.0K |
| 12:39 |
2,813.07 |
2,813.30 |
2,813.07 |
2,813.19 |
0.0K |
| 12:40 |
2,813.67 |
2,813.67 |
2,813.44 |
2,813.53 |
0.0K |
| 12:41 |
2,813.43 |
2,813.58 |
2,813.43 |
2,813.47 |
0.0K |
| 12:42 |
2,813.43 |
2,813.43 |
2,813.13 |
2,813.13 |
0.0K |
| 12:43 |
2,813.22 |
2,813.25 |
2,813.17 |
2,813.18 |
0.0K |
| 12:44 |
2,813.18 |
2,813.52 |
2,813.18 |
2,813.36 |
0.0K |
| 12:45 |
2,813.71 |
2,814.38 |
2,813.71 |
2,814.21 |
0.0K |
| 12:46 |
2,814.31 |
2,814.31 |
2,814.27 |
2,814.27 |
0.0K |
| 12:47 |
2,814.24 |
2,814.27 |
2,814.19 |
2,814.27 |
0.0K |
| 12:48 |
2,814.24 |
2,814.55 |
2,814.24 |
2,814.55 |
0.0K |
| 12:49 |
2,814.43 |
2,814.53 |
2,814.35 |
2,814.35 |
0.0K |
| 12:50 |
2,814.77 |
2,814.77 |
2,814.42 |
2,814.44 |
0.0K |
| 12:51 |
2,814.32 |
2,814.44 |
2,814.32 |
2,814.42 |
0.0K |
| 12:52 |
2,814.44 |
2,814.44 |
2,814.28 |
2,814.28 |
0.0K |
| 12:53 |
2,814.59 |
2,814.65 |
2,814.58 |
2,814.60 |
0.0K |
| 12:54 |
2,814.48 |
2,814.49 |
2,814.35 |
2,814.49 |
0.0K |
| 12:55 |
2,814.48 |
2,814.48 |
2,814.31 |
2,814.31 |
0.0K |
| 12:56 |
2,814.61 |
2,814.86 |
2,814.54 |
2,814.72 |
0.0K |
| 12:57 |
2,814.90 |
2,815.02 |
2,814.90 |
2,814.94 |
0.0K |
| 12:58 |
2,815.11 |
2,815.11 |
2,814.73 |
2,814.89 |
0.0K |
| 12:59 |
2,814.37 |
2,814.41 |
2,814.33 |
2,814.41 |
0.0K |
| 13:00 |
2,814.23 |
2,814.25 |
2,813.91 |
2,813.91 |
0.0K |
| 13:01 |
2,814.51 |
2,814.76 |
2,814.51 |
2,814.66 |
0.0K |
| 13:02 |
2,814.90 |
2,815.22 |
2,814.90 |
2,815.22 |
0.0K |
| 13:03 |
2,815.31 |
2,815.31 |
2,814.84 |
2,815.00 |
0.0K |
| 13:04 |
2,814.71 |
2,815.26 |
2,814.71 |
2,815.15 |
0.0K |
| 13:05 |
2,815.24 |
2,815.57 |
2,815.24 |
2,815.47 |
0.0K |
| 13:06 |
2,815.53 |
2,815.60 |
2,815.36 |
2,815.48 |
0.0K |
| 13:07 |
2,815.36 |
2,815.72 |
2,815.36 |
2,815.63 |
0.0K |
| 13:08 |
2,815.65 |
2,816.23 |
2,815.65 |
2,816.21 |
0.0K |
| 13:09 |
2,816.10 |
2,816.10 |
2,815.66 |
2,816.09 |
0.0K |
| 13:10 |
2,815.66 |
2,815.90 |
2,815.64 |
2,815.90 |
0.0K |
| 13:11 |
2,815.91 |
2,815.91 |
2,815.66 |
2,815.66 |
0.0K |
| 13:12 |
2,815.64 |
2,816.15 |
2,815.64 |
2,816.07 |
0.0K |
| 13:13 |
2,816.14 |
2,816.21 |
2,816.14 |
2,816.21 |
0.0K |
| 13:14 |
2,816.43 |
2,816.43 |
2,815.83 |
2,816.14 |
0.0K |
| 13:15 |
2,815.76 |
2,816.22 |
2,815.76 |
2,816.12 |
0.0K |
| 13:16 |
2,816.29 |
2,816.32 |
2,816.14 |
2,816.32 |
0.0K |
| 13:17 |
2,816.18 |
2,816.18 |
2,815.17 |
2,815.45 |
0.0K |
| 13:18 |
2,814.88 |
2,815.42 |
2,814.88 |
2,815.27 |
0.0K |
| 13:19 |
2,815.42 |
2,815.54 |
2,815.42 |
2,815.49 |
0.0K |
| 13:20 |
2,815.59 |
2,815.59 |
2,815.27 |
2,815.38 |
0.0K |
| 13:21 |
2,815.63 |
2,815.72 |
2,815.63 |
2,815.71 |
0.0K |
| 13:22 |
2,815.89 |
2,816.16 |
2,815.89 |
2,816.14 |
0.0K |
| 13:23 |
2,815.43 |
2,815.44 |
2,814.95 |
2,815.26 |
0.0K |
| 13:24 |
2,815.68 |
2,815.68 |
2,815.38 |
2,815.63 |
0.0K |
| 13:25 |
2,815.34 |
2,816.05 |
2,815.34 |
2,815.78 |
0.0K |
| 13:26 |
2,816.37 |
2,816.37 |
2,816.16 |
2,816.17 |
0.0K |
| 13:27 |
2,816.15 |
2,816.25 |
2,816.15 |
2,816.23 |
0.0K |
| 13:28 |
2,816.12 |
2,816.12 |
2,815.95 |
2,816.08 |
0.0K |
| 13:29 |
2,816.17 |
2,816.17 |
2,815.93 |
2,815.93 |
0.0K |
| 13:30 |
2,816.15 |
2,816.53 |
2,816.15 |
2,816.34 |
0.0K |
| 13:31 |
2,816.62 |
2,816.76 |
2,816.62 |
2,816.69 |
0.0K |
| 13:32 |
2,816.69 |
2,816.69 |
2,816.63 |
2,816.66 |
0.0K |
| 13:33 |
2,816.62 |
2,816.62 |
2,816.48 |
2,816.55 |
0.0K |
| 13:34 |
2,816.47 |
2,816.49 |
2,816.43 |
2,816.49 |
0.0K |
| 13:35 |
2,816.61 |
2,816.83 |
2,816.60 |
2,816.60 |
0.0K |
| 13:36 |
2,816.98 |
2,816.98 |
2,816.48 |
2,816.57 |
0.0K |
| 13:37 |
2,816.52 |
2,817.02 |
2,816.52 |
2,817.02 |
0.0K |
| 13:38 |
2,817.08 |
2,817.09 |
2,817.06 |
2,817.06 |
0.0K |
| 13:39 |
2,817.03 |
2,817.47 |
2,817.03 |
2,817.47 |
0.0K |
| 13:40 |
2,817.73 |
2,817.73 |
2,817.51 |
2,817.51 |
0.0K |
| 13:41 |
2,817.54 |
2,817.54 |
2,817.27 |
2,817.27 |
0.0K |
| 13:42 |
2,817.09 |
2,817.62 |
2,817.09 |
2,817.48 |
0.0K |
| 13:43 |
2,817.51 |
2,817.51 |
2,816.96 |
2,816.96 |
0.0K |
| 13:44 |
2,816.86 |
2,816.88 |
2,816.80 |
2,816.88 |
0.0K |
| 13:45 |
2,816.99 |
2,817.00 |
2,816.81 |
2,816.81 |
0.0K |
| 13:46 |
2,816.72 |
2,816.88 |
2,816.72 |
2,816.83 |
0.0K |
| 13:47 |
2,816.78 |
2,816.78 |
2,816.46 |
2,816.46 |
0.0K |
| 13:48 |
2,816.59 |
2,816.64 |
2,816.51 |
2,816.51 |
0.0K |
| 13:49 |
2,816.55 |
2,816.84 |
2,816.55 |
2,816.84 |
0.0K |
| 13:50 |
2,816.86 |
2,816.86 |
2,816.75 |
2,816.75 |
0.0K |
| 13:51 |
2,816.83 |
2,817.01 |
2,816.82 |
2,816.91 |
0.0K |
| 13:52 |
2,817.05 |
2,817.25 |
2,817.05 |
2,817.21 |
0.0K |
| 13:53 |
2,817.21 |
2,817.24 |
2,816.96 |
2,817.14 |
0.0K |
| 13:54 |
2,817.34 |
2,817.47 |
2,817.34 |
2,817.47 |
0.0K |
| 13:55 |
2,817.30 |
2,817.36 |
2,817.26 |
2,817.31 |
0.0K |
| 13:56 |
2,817.26 |
2,817.29 |
2,817.22 |
2,817.22 |
0.0K |
| 13:57 |
2,817.33 |
2,817.47 |
2,817.30 |
2,817.47 |
0.0K |
| 13:58 |
2,817.54 |
2,817.72 |
2,817.54 |
2,817.69 |
0.0K |
| 13:59 |
2,817.57 |
2,817.57 |
2,817.39 |
2,817.42 |
0.0K |
| 14:00 |
2,817.48 |
2,817.95 |
2,817.37 |
2,817.54 |
0.0K |
| 14:01 |
2,818.00 |
2,818.00 |
2,817.79 |
2,817.91 |
0.0K |
| 14:02 |
2,817.73 |
2,817.73 |
2,817.56 |
2,817.60 |
0.0K |
| 14:03 |
2,817.51 |
2,817.70 |
2,817.51 |
2,817.67 |
0.0K |
| 14:04 |
2,817.65 |
2,817.65 |
2,817.44 |
2,817.44 |
0.0K |
| 14:05 |
2,817.66 |
2,817.73 |
2,817.61 |
2,817.69 |
0.0K |
| 14:06 |
2,817.76 |
2,817.91 |
2,817.73 |
2,817.86 |
0.0K |
| 14:07 |
2,817.95 |
2,818.11 |
2,817.95 |
2,817.98 |
0.0K |
| 14:08 |
2,818.05 |
2,818.05 |
2,817.91 |
2,817.91 |
0.0K |
| 14:09 |
2,817.90 |
2,818.04 |
2,817.90 |
2,818.01 |
0.0K |
| 14:10 |
2,817.97 |
2,818.12 |
2,817.97 |
2,818.06 |
0.0K |
| 14:11 |
2,817.93 |
2,817.93 |
2,817.73 |
2,817.75 |
0.0K |
| 14:12 |
2,817.70 |
2,818.02 |
2,817.70 |
2,817.96 |
0.0K |
| 14:13 |
2,818.00 |
2,818.16 |
2,818.00 |
2,818.06 |
0.0K |
| 14:14 |
2,818.14 |
2,818.23 |
2,817.98 |
2,818.10 |
0.0K |
| 14:15 |
2,818.21 |
2,818.30 |
2,818.21 |
2,818.30 |
0.0K |
| 14:16 |
2,818.20 |
2,818.37 |
2,818.20 |
2,818.28 |
0.0K |
| 14:17 |
2,818.30 |
2,818.61 |
2,818.30 |
2,818.33 |
0.0K |
| 14:18 |
2,818.87 |
2,818.87 |
2,818.50 |
2,818.70 |
0.0K |
| 14:19 |
2,818.52 |
2,818.52 |
2,818.25 |
2,818.31 |
0.0K |
| 14:20 |
2,818.28 |
2,818.38 |
2,818.27 |
2,818.31 |
0.0K |
| 14:21 |
2,818.45 |
2,818.56 |
2,818.44 |
2,818.56 |
0.0K |
| 14:22 |
2,818.46 |
2,818.47 |
2,818.39 |
2,818.45 |
0.0K |
| 14:23 |
2,818.42 |
2,818.48 |
2,818.38 |
2,818.38 |
0.0K |
| 14:24 |
2,818.48 |
2,818.50 |
2,818.45 |
2,818.45 |
0.0K |
| 14:25 |
2,818.49 |
2,818.49 |
2,818.39 |
2,818.45 |
0.0K |
| 14:26 |
2,818.41 |
2,818.41 |
2,817.99 |
2,818.27 |
0.0K |
| 14:27 |
2,817.92 |
2,817.92 |
2,817.68 |
2,817.68 |
0.0K |
| 14:28 |
2,817.79 |
2,817.79 |
2,817.74 |
2,817.78 |
0.0K |
| 14:29 |
2,817.95 |
2,818.05 |
2,817.93 |
2,817.98 |
0.0K |
| 14:30 |
2,818.04 |
2,818.21 |
2,818.04 |
2,818.21 |
0.0K |
| 14:31 |
2,818.13 |
2,818.19 |
2,818.08 |
2,818.19 |
0.0K |
| 14:32 |
2,818.21 |
2,818.37 |
2,818.21 |
2,818.30 |
0.0K |
| 14:33 |
2,818.38 |
2,818.38 |
2,818.08 |
2,818.14 |
0.0K |
| 14:34 |
2,817.92 |
2,818.09 |
2,817.92 |
2,818.05 |
0.0K |
| 14:35 |
2,818.00 |
2,818.00 |
2,817.69 |
2,817.80 |
0.0K |
| 14:36 |
2,817.56 |
2,817.56 |
2,817.28 |
2,817.28 |
0.0K |
| 14:37 |
2,817.59 |
2,817.59 |
2,817.38 |
2,817.38 |
0.0K |
| 14:38 |
2,817.39 |
2,817.39 |
2,816.86 |
2,817.10 |
0.0K |
| 14:39 |
2,817.12 |
2,817.14 |
2,816.62 |
2,816.62 |
0.0K |
| 14:40 |
2,816.53 |
2,816.93 |
2,816.53 |
2,816.93 |
0.0K |
| 14:41 |
2,816.97 |
2,816.97 |
2,816.88 |
2,816.88 |
0.0K |
| 14:42 |
2,816.78 |
2,816.91 |
2,816.69 |
2,816.69 |
0.0K |
| 14:43 |
2,816.59 |
2,817.00 |
2,816.58 |
2,817.00 |
0.0K |
| 14:44 |
2,817.19 |
2,817.19 |
2,817.05 |
2,817.05 |
0.0K |
| 14:45 |
2,817.15 |
2,817.37 |
2,817.15 |
2,817.37 |
0.0K |
| 14:46 |
2,817.26 |
2,817.42 |
2,817.26 |
2,817.35 |
0.0K |
| 14:47 |
2,817.31 |
2,817.47 |
2,817.31 |
2,817.44 |
0.0K |
| 14:48 |
2,817.43 |
2,817.47 |
2,817.40 |
2,817.40 |
0.0K |
| 14:49 |
2,817.25 |
2,817.25 |
2,816.67 |
2,816.67 |
0.0K |
| 14:50 |
2,816.70 |
2,816.75 |
2,816.65 |
2,816.68 |
0.0K |
| 14:51 |
2,816.83 |
2,816.93 |
2,816.61 |
2,816.65 |
0.0K |
| 14:52 |
2,816.48 |
2,816.48 |
2,816.11 |
2,816.23 |
0.0K |
| 14:53 |
2,815.98 |
2,816.22 |
2,815.96 |
2,816.22 |
0.0K |
| 14:54 |
2,816.33 |
2,816.62 |
2,816.33 |
2,816.45 |
0.0K |
| 14:55 |
2,816.54 |
2,816.78 |
2,816.42 |
2,816.65 |
0.0K |
| 14:56 |
2,816.63 |
2,816.63 |
2,816.24 |
2,816.24 |
0.0K |
| 14:57 |
2,816.45 |
2,816.75 |
2,816.45 |
2,816.65 |
0.0K |
| 14:58 |
2,816.48 |
2,816.48 |
2,816.25 |
2,816.28 |
0.0K |
| 14:59 |
2,816.13 |
2,816.23 |
2,816.13 |
2,816.17 |
0.0K |
| 15:00 |
2,816.01 |
2,816.05 |
2,815.71 |
2,816.04 |
0.0K |
| 15:01 |
2,815.51 |
2,815.52 |
2,815.35 |
2,815.35 |
0.0K |
| 15:02 |
2,815.48 |
2,815.75 |
2,815.30 |
2,815.49 |
0.0K |
| 15:03 |
2,815.67 |
2,815.76 |
2,815.24 |
2,815.24 |
0.0K |
| 15:04 |
2,815.36 |
2,816.00 |
2,815.36 |
2,816.00 |
0.0K |
| 15:05 |
2,815.95 |
2,816.00 |
2,815.75 |
2,815.91 |
0.0K |
| 15:06 |
2,815.54 |
2,815.93 |
2,815.54 |
2,815.93 |
0.0K |
| 15:07 |
2,815.96 |
2,815.96 |
2,815.83 |
2,815.83 |
0.0K |
| 15:08 |
2,815.65 |
2,815.65 |
2,814.89 |
2,814.89 |
0.0K |
| 15:09 |
2,814.78 |
2,814.80 |
2,814.53 |
2,814.53 |
0.0K |
| 15:10 |
2,814.59 |
2,814.92 |
2,814.59 |
2,814.70 |
0.0K |
| 15:11 |
2,814.33 |
2,814.59 |
2,814.33 |
2,814.59 |
0.0K |
| 15:12 |
2,814.65 |
2,815.31 |
2,814.65 |
2,815.31 |
0.0K |
| 15:13 |
2,815.38 |
2,815.40 |
2,815.34 |
2,815.37 |
0.0K |
| 15:14 |
2,815.35 |
2,816.03 |
2,815.35 |
2,816.03 |
0.0K |
| 15:15 |
2,816.05 |
2,816.22 |
2,815.58 |
2,815.76 |
0.0K |
| 15:16 |
2,815.35 |
2,815.35 |
2,814.71 |
2,814.74 |
0.0K |
| 15:17 |
2,814.76 |
2,814.76 |
2,814.26 |
2,814.52 |
0.0K |
| 15:18 |
2,814.18 |
2,814.65 |
2,814.18 |
2,814.55 |
0.0K |
| 15:19 |
2,814.60 |
2,814.60 |
2,814.23 |
2,814.23 |
0.0K |
| 15:20 |
2,814.30 |
2,815.13 |
2,814.30 |
2,814.93 |
0.0K |
| 15:21 |
2,815.05 |
2,815.05 |
2,814.72 |
2,814.87 |
0.0K |
| 15:22 |
2,814.79 |
2,814.79 |
2,814.57 |
2,814.57 |
0.0K |
| 15:23 |
2,814.77 |
2,814.83 |
2,814.70 |
2,814.71 |
0.0K |
| 15:24 |
2,814.75 |
2,815.35 |
2,814.75 |
2,815.27 |
0.0K |
| 15:25 |
2,815.41 |
2,815.99 |
2,815.41 |
2,815.70 |
0.0K |
| 15:26 |
2,815.77 |
2,816.30 |
2,815.77 |
2,816.13 |
0.0K |
| 15:27 |
2,816.44 |
2,816.70 |
2,816.44 |
2,816.70 |
0.0K |
| 15:28 |
2,816.53 |
2,816.89 |
2,816.39 |
2,816.58 |
0.0K |
| 15:29 |
2,816.95 |
2,817.04 |
2,816.95 |
2,817.04 |
0.0K |
| 15:30 |
2,816.98 |
2,817.26 |
2,816.98 |
2,817.09 |
0.0K |
| 15:31 |
2,817.27 |
2,817.47 |
2,817.27 |
2,817.41 |
0.0K |
| 15:32 |
2,816.95 |
2,817.05 |
2,816.95 |
2,816.98 |
0.0K |
| 15:33 |
2,817.23 |
2,817.29 |
2,817.19 |
2,817.29 |
0.0K |
| 15:34 |
2,817.32 |
2,817.45 |
2,817.32 |
2,817.41 |
0.0K |
| 15:35 |
2,817.47 |
2,817.47 |
2,817.32 |
2,817.32 |
0.0K |
| 15:36 |
2,817.33 |
2,817.66 |
2,817.33 |
2,817.47 |
0.0K |
| 15:37 |
2,817.87 |
2,818.33 |
2,817.83 |
2,817.96 |
0.0K |
| 15:38 |
2,818.35 |
2,818.57 |
2,818.32 |
2,818.57 |
0.0K |
| 15:39 |
2,818.54 |
2,818.55 |
2,818.43 |
2,818.55 |
0.0K |
| 15:40 |
2,817.81 |
2,817.88 |
2,817.71 |
2,817.86 |
0.0K |
| 15:41 |
2,817.67 |
2,818.56 |
2,817.67 |
2,818.38 |
0.0K |
| 15:42 |
2,818.67 |
2,819.08 |
2,818.67 |
2,818.91 |
0.0K |
| 15:43 |
2,819.54 |
2,819.96 |
2,819.54 |
2,819.96 |
0.0K |
| 15:44 |
2,819.80 |
2,819.80 |
2,818.83 |
2,818.83 |
0.0K |
| 15:45 |
2,819.15 |
2,819.60 |
2,819.15 |
2,819.47 |
0.0K |
| 15:46 |
2,819.76 |
2,820.01 |
2,819.76 |
2,819.88 |
0.0K |
| 15:47 |
2,819.72 |
2,819.99 |
2,819.72 |
2,819.99 |
0.0K |
| 15:48 |
2,820.01 |
2,820.12 |
2,819.87 |
2,819.95 |
0.0K |
| 15:49 |
2,819.75 |
2,819.75 |
2,819.18 |
2,819.18 |
0.0K |
| 15:50 |
2,819.48 |
2,820.56 |
2,819.48 |
2,820.48 |
0.0K |
| 15:51 |
2,820.75 |
2,820.87 |
2,820.42 |
2,820.87 |
0.0K |
| 15:52 |
2,820.96 |
2,821.22 |
2,820.96 |
2,821.22 |
0.0K |
| 15:53 |
2,820.90 |
2,820.99 |
2,820.82 |
2,820.82 |
0.0K |
| 15:54 |
2,820.92 |
2,821.05 |
2,820.34 |
2,820.34 |
0.0K |
| 15:55 |
2,820.98 |
2,821.84 |
2,820.98 |
2,821.84 |
0.0K |
| 15:56 |
2,821.63 |
2,821.63 |
2,821.36 |
2,821.47 |
0.0K |
| 15:57 |
2,821.46 |
2,821.64 |
2,821.46 |
2,821.47 |
0.0K |
| 15:58 |
2,821.25 |
2,821.30 |
2,821.13 |
2,821.13 |
0.0K |
| 15:59 |
2,820.81 |
2,820.89 |
2,820.58 |
2,820.78 |
0.0K |
| 16:00 |
2,820.15 |
2,820.57 |
2,820.15 |
2,820.42 |
0.0K |
| 16:01 |
2,820.54 |
2,820.62 |
2,820.54 |
2,820.62 |
0.0K |
| 16:02 |
2,820.61 |
2,820.61 |
2,820.50 |
2,820.50 |
0.0K |
| 16:03 |
2,820.51 |
2,820.51 |
2,820.47 |
2,820.51 |
0.0K |
| 16:04 |
2,820.48 |
2,820.50 |
2,820.44 |
2,820.50 |
0.0K |
| 16:05 |
2,820.43 |
2,820.50 |
2,820.43 |
2,820.48 |
0.0K |
| 16:06 |
2,820.51 |
2,820.55 |
2,820.50 |
2,820.51 |
0.0K |
| 16:07 |
2,820.55 |
2,820.55 |
2,820.53 |
2,820.55 |
0.0K |
| 16:08 |
2,820.57 |
2,820.57 |
2,820.52 |
2,820.52 |
0.0K |
| 16:09 |
2,820.55 |
2,820.61 |
2,820.53 |
2,820.61 |
0.0K |
| 16:10 |
2,820.58 |
2,820.63 |
2,820.56 |
2,820.63 |
0.0K |
| 16:11 |
2,820.62 |
2,820.62 |
2,820.59 |
2,820.59 |
0.0K |
| 16:12 |
2,820.63 |
2,820.67 |
2,820.61 |
2,820.65 |
0.0K |
| 16:13 |
2,820.63 |
2,820.70 |
2,820.62 |
2,820.69 |
0.0K |
| 16:14 |
2,820.68 |
2,820.68 |
2,820.64 |
2,820.67 |
0.0K |
| 16:15 |
2,820.59 |
2,820.59 |
2,820.59 |
2,820.59 |
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
|