| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,827.67 |
2,827.94 |
2,827.50 |
2,827.50 |
0.0K |
| 09:32 |
2,827.03 |
2,827.03 |
2,826.67 |
2,826.88 |
0.0K |
| 09:33 |
2,826.66 |
2,827.23 |
2,826.55 |
2,826.55 |
0.0K |
| 09:34 |
2,826.90 |
2,826.95 |
2,826.72 |
2,826.78 |
0.0K |
| 09:35 |
2,826.15 |
2,826.30 |
2,826.15 |
2,826.18 |
0.0K |
| 09:36 |
2,825.70 |
2,825.70 |
2,824.75 |
2,824.75 |
0.0K |
| 09:37 |
2,824.97 |
2,825.23 |
2,824.91 |
2,825.23 |
0.0K |
| 09:38 |
2,825.86 |
2,825.86 |
2,825.36 |
2,825.36 |
0.0K |
| 09:39 |
2,824.65 |
2,824.75 |
2,824.59 |
2,824.70 |
0.0K |
| 09:40 |
2,824.86 |
2,825.00 |
2,824.76 |
2,824.99 |
0.0K |
| 09:41 |
2,825.39 |
2,825.86 |
2,825.39 |
2,825.44 |
0.0K |
| 09:42 |
2,825.41 |
2,825.41 |
2,824.99 |
2,825.09 |
0.0K |
| 09:43 |
2,825.16 |
2,825.36 |
2,825.03 |
2,825.36 |
0.0K |
| 09:44 |
2,824.93 |
2,824.93 |
2,824.43 |
2,824.46 |
0.0K |
| 09:45 |
2,824.33 |
2,825.00 |
2,824.33 |
2,824.81 |
0.0K |
| 09:46 |
2,825.21 |
2,825.29 |
2,825.15 |
2,825.29 |
0.0K |
| 09:47 |
2,825.49 |
2,826.37 |
2,825.33 |
2,825.96 |
0.0K |
| 09:48 |
2,826.65 |
2,826.96 |
2,826.65 |
2,826.88 |
0.0K |
| 09:49 |
2,826.99 |
2,826.99 |
2,826.54 |
2,826.85 |
0.0K |
| 09:50 |
2,826.95 |
2,826.95 |
2,826.02 |
2,826.11 |
0.0K |
| 09:51 |
2,825.73 |
2,826.39 |
2,825.73 |
2,825.96 |
0.0K |
| 09:52 |
2,827.01 |
2,827.01 |
2,826.43 |
2,826.44 |
0.0K |
| 09:53 |
2,826.78 |
2,826.89 |
2,826.41 |
2,826.41 |
0.0K |
| 09:54 |
2,826.24 |
2,826.46 |
2,825.93 |
2,826.36 |
0.0K |
| 09:55 |
2,825.90 |
2,825.90 |
2,825.26 |
2,825.53 |
0.0K |
| 09:56 |
2,825.07 |
2,825.56 |
2,825.06 |
2,825.22 |
0.0K |
| 09:57 |
2,825.49 |
2,825.73 |
2,825.49 |
2,825.73 |
0.0K |
| 09:58 |
2,825.55 |
2,825.79 |
2,825.50 |
2,825.61 |
0.0K |
| 09:59 |
2,825.83 |
2,825.83 |
2,825.12 |
2,825.30 |
0.0K |
| 10:00 |
2,825.02 |
2,825.43 |
2,825.02 |
2,825.39 |
0.0K |
| 10:01 |
2,823.85 |
2,823.85 |
2,821.29 |
2,821.86 |
0.0K |
| 10:02 |
2,820.73 |
2,821.44 |
2,820.73 |
2,821.36 |
0.0K |
| 10:03 |
2,821.53 |
2,821.74 |
2,821.20 |
2,821.65 |
0.0K |
| 10:04 |
2,820.85 |
2,820.87 |
2,820.72 |
2,820.87 |
0.0K |
| 10:05 |
2,820.12 |
2,820.12 |
2,819.23 |
2,819.23 |
0.0K |
| 10:06 |
2,819.21 |
2,819.24 |
2,818.30 |
2,818.61 |
0.0K |
| 10:07 |
2,819.54 |
2,819.90 |
2,819.21 |
2,819.90 |
0.0K |
| 10:08 |
2,818.90 |
2,819.06 |
2,818.83 |
2,819.06 |
0.0K |
| 10:09 |
2,819.05 |
2,819.44 |
2,818.69 |
2,818.96 |
0.0K |
| 10:10 |
2,820.05 |
2,820.05 |
2,818.83 |
2,819.32 |
0.0K |
| 10:11 |
2,818.57 |
2,818.60 |
2,818.01 |
2,818.05 |
0.0K |
| 10:12 |
2,817.29 |
2,817.31 |
2,816.70 |
2,816.93 |
0.0K |
| 10:13 |
2,816.66 |
2,817.45 |
2,816.66 |
2,817.45 |
0.0K |
| 10:14 |
2,817.10 |
2,817.10 |
2,816.59 |
2,816.74 |
0.0K |
| 10:15 |
2,816.75 |
2,816.75 |
2,816.30 |
2,816.57 |
0.0K |
| 10:16 |
2,816.19 |
2,816.19 |
2,815.82 |
2,815.82 |
0.0K |
| 10:17 |
2,815.57 |
2,815.57 |
2,813.90 |
2,814.73 |
0.0K |
| 10:18 |
2,813.70 |
2,814.27 |
2,813.70 |
2,814.27 |
0.0K |
| 10:19 |
2,813.86 |
2,813.96 |
2,813.77 |
2,813.96 |
0.0K |
| 10:20 |
2,814.05 |
2,814.05 |
2,813.77 |
2,813.98 |
0.0K |
| 10:21 |
2,813.82 |
2,815.53 |
2,813.80 |
2,815.04 |
0.0K |
| 10:22 |
2,814.93 |
2,815.53 |
2,814.93 |
2,815.37 |
0.0K |
| 10:23 |
2,816.18 |
2,817.84 |
2,816.18 |
2,817.84 |
0.0K |
| 10:24 |
2,816.72 |
2,816.72 |
2,816.38 |
2,816.44 |
0.0K |
| 10:25 |
2,815.63 |
2,815.87 |
2,815.20 |
2,815.68 |
0.0K |
| 10:26 |
2,814.95 |
2,815.51 |
2,814.95 |
2,815.51 |
0.0K |
| 10:27 |
2,815.58 |
2,815.58 |
2,814.83 |
2,814.90 |
0.0K |
| 10:28 |
2,815.02 |
2,815.08 |
2,814.86 |
2,815.08 |
0.0K |
| 10:29 |
2,814.66 |
2,814.66 |
2,814.31 |
2,814.31 |
0.0K |
| 10:30 |
2,814.84 |
2,814.84 |
2,814.42 |
2,814.68 |
0.0K |
| 10:31 |
2,814.00 |
2,814.23 |
2,814.00 |
2,814.11 |
0.0K |
| 10:32 |
2,814.32 |
2,814.32 |
2,813.59 |
2,813.59 |
0.0K |
| 10:33 |
2,813.39 |
2,813.55 |
2,813.26 |
2,813.33 |
0.0K |
| 10:34 |
2,813.79 |
2,814.29 |
2,813.79 |
2,814.11 |
0.0K |
| 10:35 |
2,813.92 |
2,814.43 |
2,813.92 |
2,814.43 |
0.0K |
| 10:36 |
2,814.30 |
2,814.55 |
2,814.27 |
2,814.27 |
0.0K |
| 10:37 |
2,814.42 |
2,814.42 |
2,814.08 |
2,814.08 |
0.0K |
| 10:38 |
2,814.75 |
2,814.80 |
2,814.62 |
2,814.62 |
0.0K |
| 10:39 |
2,814.86 |
2,814.92 |
2,814.68 |
2,814.68 |
0.0K |
| 10:40 |
2,815.24 |
2,815.24 |
2,814.59 |
2,814.59 |
0.0K |
| 10:41 |
2,814.71 |
2,817.50 |
2,814.71 |
2,816.58 |
0.0K |
| 10:42 |
2,817.73 |
2,817.73 |
2,816.67 |
2,817.19 |
0.0K |
| 10:43 |
2,816.65 |
2,817.60 |
2,816.65 |
2,817.03 |
0.0K |
| 10:44 |
2,817.61 |
2,817.71 |
2,817.29 |
2,817.58 |
0.0K |
| 10:45 |
2,817.59 |
2,818.96 |
2,817.59 |
2,818.96 |
0.0K |
| 10:46 |
2,818.44 |
2,818.44 |
2,817.13 |
2,817.66 |
0.0K |
| 10:47 |
2,816.84 |
2,817.39 |
2,816.84 |
2,817.11 |
0.0K |
| 10:48 |
2,817.41 |
2,818.26 |
2,817.41 |
2,818.04 |
0.0K |
| 10:49 |
2,818.50 |
2,818.77 |
2,818.50 |
2,818.75 |
0.0K |
| 10:50 |
2,818.69 |
2,818.69 |
2,818.36 |
2,818.36 |
0.0K |
| 10:51 |
2,818.58 |
2,819.28 |
2,818.58 |
2,818.67 |
0.0K |
| 10:52 |
2,819.40 |
2,819.40 |
2,818.88 |
2,818.88 |
0.0K |
| 10:53 |
2,819.07 |
2,819.09 |
2,818.98 |
2,819.04 |
0.0K |
| 10:54 |
2,819.40 |
2,819.70 |
2,819.40 |
2,819.70 |
0.0K |
| 10:55 |
2,819.68 |
2,819.68 |
2,819.14 |
2,819.14 |
0.0K |
| 10:56 |
2,818.97 |
2,819.11 |
2,818.86 |
2,819.11 |
0.0K |
| 10:57 |
2,818.97 |
2,818.97 |
2,818.29 |
2,818.59 |
0.0K |
| 10:58 |
2,818.19 |
2,818.19 |
2,817.91 |
2,818.11 |
0.0K |
| 10:59 |
2,817.67 |
2,817.93 |
2,817.67 |
2,817.84 |
0.0K |
| 11:00 |
2,817.98 |
2,817.98 |
2,817.97 |
2,817.98 |
0.0K |
| 11:01 |
2,818.14 |
2,818.14 |
2,817.47 |
2,817.47 |
0.0K |
| 11:02 |
2,817.61 |
2,817.61 |
2,816.13 |
2,816.41 |
0.0K |
| 11:03 |
2,816.03 |
2,816.46 |
2,816.03 |
2,816.46 |
0.0K |
| 11:04 |
2,816.31 |
2,816.31 |
2,815.42 |
2,815.42 |
0.0K |
| 11:05 |
2,815.58 |
2,815.66 |
2,815.24 |
2,815.33 |
0.0K |
| 11:06 |
2,815.51 |
2,816.00 |
2,815.51 |
2,815.87 |
0.0K |
| 11:07 |
2,815.83 |
2,816.20 |
2,815.82 |
2,816.20 |
0.0K |
| 11:08 |
2,816.31 |
2,816.31 |
2,815.56 |
2,815.56 |
0.0K |
| 11:09 |
2,815.54 |
2,815.93 |
2,815.54 |
2,815.93 |
0.0K |
| 11:10 |
2,815.78 |
2,816.03 |
2,815.78 |
2,816.03 |
0.0K |
| 11:11 |
2,815.79 |
2,816.25 |
2,815.79 |
2,816.25 |
0.0K |
| 11:12 |
2,815.77 |
2,816.05 |
2,815.77 |
2,815.92 |
0.0K |
| 11:13 |
2,815.77 |
2,815.90 |
2,815.77 |
2,815.90 |
0.0K |
| 11:14 |
2,815.78 |
2,815.78 |
2,814.64 |
2,814.64 |
0.0K |
| 11:15 |
2,814.44 |
2,815.01 |
2,814.44 |
2,814.90 |
0.0K |
| 11:16 |
2,814.96 |
2,815.05 |
2,814.96 |
2,815.05 |
0.0K |
| 11:17 |
2,815.36 |
2,815.62 |
2,815.08 |
2,815.62 |
0.0K |
| 11:18 |
2,815.65 |
2,815.65 |
2,815.45 |
2,815.45 |
0.0K |
| 11:19 |
2,815.34 |
2,815.34 |
2,815.16 |
2,815.16 |
0.0K |
| 11:20 |
2,815.13 |
2,815.31 |
2,815.13 |
2,815.31 |
0.0K |
| 11:21 |
2,815.39 |
2,815.86 |
2,815.39 |
2,815.54 |
0.0K |
| 11:22 |
2,815.40 |
2,815.77 |
2,815.40 |
2,815.77 |
0.0K |
| 11:23 |
2,815.91 |
2,816.24 |
2,815.91 |
2,816.24 |
0.0K |
| 11:24 |
2,816.34 |
2,816.36 |
2,816.26 |
2,816.26 |
0.0K |
| 11:25 |
2,816.12 |
2,817.16 |
2,816.12 |
2,817.16 |
0.0K |
| 11:26 |
2,817.50 |
2,817.75 |
2,817.50 |
2,817.63 |
0.0K |
| 11:27 |
2,817.59 |
2,818.07 |
2,817.59 |
2,818.07 |
0.0K |
| 11:28 |
2,818.08 |
2,818.45 |
2,818.08 |
2,818.45 |
0.0K |
| 11:29 |
2,818.44 |
2,819.64 |
2,818.44 |
2,819.64 |
0.0K |
| 11:30 |
2,820.17 |
2,820.17 |
2,819.60 |
2,819.60 |
0.0K |
| 11:31 |
2,819.20 |
2,819.80 |
2,819.20 |
2,819.80 |
0.0K |
| 11:32 |
2,820.07 |
2,820.21 |
2,820.00 |
2,820.21 |
0.0K |
| 11:33 |
2,820.22 |
2,820.27 |
2,820.19 |
2,820.27 |
0.0K |
| 11:34 |
2,820.23 |
2,820.23 |
2,820.12 |
2,820.12 |
0.0K |
| 11:35 |
2,820.07 |
2,820.07 |
2,819.78 |
2,820.05 |
0.0K |
| 11:36 |
2,820.08 |
2,820.34 |
2,819.97 |
2,820.34 |
0.0K |
| 11:37 |
2,820.75 |
2,820.75 |
2,820.51 |
2,820.60 |
0.0K |
| 11:38 |
2,820.70 |
2,820.70 |
2,820.46 |
2,820.49 |
0.0K |
| 11:39 |
2,820.27 |
2,820.27 |
2,819.86 |
2,819.87 |
0.0K |
| 11:40 |
2,819.88 |
2,820.00 |
2,819.88 |
2,819.89 |
0.0K |
| 11:41 |
2,819.60 |
2,819.60 |
2,818.81 |
2,818.89 |
0.0K |
| 11:42 |
2,818.98 |
2,818.98 |
2,818.10 |
2,818.55 |
0.0K |
| 11:43 |
2,818.02 |
2,818.02 |
2,817.38 |
2,817.38 |
0.0K |
| 11:44 |
2,817.33 |
2,817.51 |
2,817.07 |
2,817.51 |
0.0K |
| 11:45 |
2,816.90 |
2,817.06 |
2,816.78 |
2,816.88 |
0.0K |
| 11:46 |
2,816.87 |
2,817.19 |
2,816.87 |
2,817.11 |
0.0K |
| 11:47 |
2,817.17 |
2,817.40 |
2,817.14 |
2,817.19 |
0.0K |
| 11:48 |
2,817.11 |
2,817.19 |
2,817.03 |
2,817.14 |
0.0K |
| 11:49 |
2,817.03 |
2,817.04 |
2,816.11 |
2,816.66 |
0.0K |
| 11:50 |
2,816.08 |
2,816.21 |
2,815.26 |
2,815.54 |
0.0K |
| 11:51 |
2,815.06 |
2,815.06 |
2,813.92 |
2,814.91 |
0.0K |
| 11:52 |
2,813.67 |
2,813.67 |
2,812.38 |
2,812.61 |
0.0K |
| 11:53 |
2,812.54 |
2,812.56 |
2,812.34 |
2,812.56 |
0.0K |
| 11:54 |
2,812.95 |
2,812.95 |
2,812.53 |
2,812.67 |
0.0K |
| 11:55 |
2,812.60 |
2,813.07 |
2,812.60 |
2,812.96 |
0.0K |
| 11:56 |
2,812.76 |
2,813.83 |
2,812.76 |
2,812.99 |
0.0K |
| 11:57 |
2,814.16 |
2,814.74 |
2,814.16 |
2,814.74 |
0.0K |
| 11:58 |
2,814.25 |
2,814.25 |
2,813.47 |
2,813.91 |
0.0K |
| 11:59 |
2,813.81 |
2,813.87 |
2,813.75 |
2,813.87 |
0.0K |
| 12:00 |
2,813.78 |
2,814.08 |
2,813.73 |
2,814.08 |
0.0K |
| 12:01 |
2,814.00 |
2,814.39 |
2,814.00 |
2,814.39 |
0.0K |
| 12:02 |
2,814.21 |
2,814.21 |
2,813.70 |
2,813.90 |
0.0K |
| 12:03 |
2,813.39 |
2,813.58 |
2,813.24 |
2,813.58 |
0.0K |
| 12:04 |
2,813.15 |
2,813.32 |
2,813.13 |
2,813.32 |
0.0K |
| 12:05 |
2,813.25 |
2,813.25 |
2,812.98 |
2,812.98 |
0.0K |
| 12:06 |
2,812.88 |
2,813.13 |
2,812.88 |
2,813.03 |
0.0K |
| 12:07 |
2,813.06 |
2,813.06 |
2,812.25 |
2,812.82 |
0.0K |
| 12:08 |
2,811.71 |
2,811.71 |
2,811.11 |
2,811.23 |
0.0K |
| 12:09 |
2,811.52 |
2,812.12 |
2,811.52 |
2,812.03 |
0.0K |
| 12:10 |
2,812.15 |
2,812.49 |
2,812.15 |
2,812.23 |
0.0K |
| 12:11 |
2,812.08 |
2,812.23 |
2,812.08 |
2,812.23 |
0.0K |
| 12:12 |
2,811.89 |
2,811.89 |
2,811.71 |
2,811.82 |
0.0K |
| 12:13 |
2,811.87 |
2,811.87 |
2,811.77 |
2,811.77 |
0.0K |
| 12:14 |
2,812.04 |
2,812.06 |
2,811.64 |
2,811.79 |
0.0K |
| 12:15 |
2,811.75 |
2,812.04 |
2,811.75 |
2,811.95 |
0.0K |
| 12:16 |
2,811.93 |
2,811.93 |
2,811.61 |
2,811.73 |
0.0K |
| 12:17 |
2,811.46 |
2,811.46 |
2,811.29 |
2,811.40 |
0.0K |
| 12:18 |
2,811.07 |
2,811.55 |
2,811.07 |
2,811.55 |
0.0K |
| 12:19 |
2,811.71 |
2,811.71 |
2,811.25 |
2,811.51 |
0.0K |
| 12:20 |
2,811.26 |
2,811.37 |
2,810.77 |
2,810.99 |
0.0K |
| 12:21 |
2,810.43 |
2,810.45 |
2,810.31 |
2,810.45 |
0.0K |
| 12:22 |
2,810.28 |
2,811.39 |
2,810.27 |
2,810.35 |
0.0K |
| 12:23 |
2,811.38 |
2,811.57 |
2,810.93 |
2,811.19 |
0.0K |
| 12:24 |
2,810.83 |
2,810.92 |
2,810.83 |
2,810.92 |
0.0K |
| 12:25 |
2,810.90 |
2,811.72 |
2,810.90 |
2,811.70 |
0.0K |
| 12:26 |
2,811.58 |
2,811.98 |
2,811.58 |
2,811.97 |
0.0K |
| 12:27 |
2,812.76 |
2,813.01 |
2,812.66 |
2,812.66 |
0.0K |
| 12:28 |
2,812.97 |
2,812.97 |
2,812.35 |
2,812.47 |
0.0K |
| 12:29 |
2,812.20 |
2,812.20 |
2,812.08 |
2,812.08 |
0.0K |
| 12:30 |
2,812.44 |
2,812.88 |
2,812.44 |
2,812.88 |
0.0K |
| 12:31 |
2,813.09 |
2,813.66 |
2,813.02 |
2,813.21 |
0.0K |
| 12:32 |
2,814.70 |
2,814.70 |
2,814.17 |
2,814.26 |
0.0K |
| 12:33 |
2,814.09 |
2,814.12 |
2,813.95 |
2,814.06 |
0.0K |
| 12:34 |
2,813.87 |
2,813.87 |
2,813.50 |
2,813.50 |
0.0K |
| 12:35 |
2,813.70 |
2,813.70 |
2,812.99 |
2,813.55 |
0.0K |
| 12:36 |
2,812.98 |
2,812.98 |
2,812.42 |
2,812.71 |
0.0K |
| 12:37 |
2,812.18 |
2,812.18 |
2,811.48 |
2,811.67 |
0.0K |
| 12:38 |
2,811.12 |
2,811.13 |
2,810.70 |
2,810.92 |
0.0K |
| 12:39 |
2,810.83 |
2,811.31 |
2,810.83 |
2,810.97 |
0.0K |
| 12:40 |
2,811.22 |
2,811.40 |
2,811.22 |
2,811.40 |
0.0K |
| 12:41 |
2,811.45 |
2,812.20 |
2,811.45 |
2,811.88 |
0.0K |
| 12:42 |
2,812.64 |
2,812.64 |
2,812.38 |
2,812.45 |
0.0K |
| 12:43 |
2,812.38 |
2,812.69 |
2,812.38 |
2,812.63 |
0.0K |
| 12:44 |
2,812.29 |
2,812.29 |
2,812.16 |
2,812.22 |
0.0K |
| 12:45 |
2,812.42 |
2,812.48 |
2,812.35 |
2,812.40 |
0.0K |
| 12:46 |
2,812.50 |
2,812.77 |
2,812.50 |
2,812.58 |
0.0K |
| 12:47 |
2,812.51 |
2,812.51 |
2,811.33 |
2,811.57 |
0.0K |
| 12:48 |
2,811.29 |
2,811.58 |
2,811.29 |
2,811.41 |
0.0K |
| 12:49 |
2,811.49 |
2,811.59 |
2,811.42 |
2,811.59 |
0.0K |
| 12:50 |
2,811.63 |
2,812.24 |
2,811.63 |
2,812.22 |
0.0K |
| 12:51 |
2,812.20 |
2,812.22 |
2,812.08 |
2,812.22 |
0.0K |
| 12:52 |
2,812.20 |
2,812.83 |
2,812.20 |
2,812.83 |
0.0K |
| 12:53 |
2,812.96 |
2,813.30 |
2,812.96 |
2,813.30 |
0.0K |
| 12:54 |
2,813.35 |
2,813.42 |
2,813.30 |
2,813.42 |
0.0K |
| 12:55 |
2,813.58 |
2,813.68 |
2,813.50 |
2,813.68 |
0.0K |
| 12:56 |
2,813.68 |
2,813.90 |
2,813.68 |
2,813.81 |
0.0K |
| 12:57 |
2,813.85 |
2,813.95 |
2,813.85 |
2,813.90 |
0.0K |
| 12:58 |
2,814.04 |
2,814.16 |
2,813.99 |
2,814.16 |
0.0K |
| 12:59 |
2,814.15 |
2,814.45 |
2,814.15 |
2,814.45 |
0.0K |
| 13:00 |
2,814.38 |
2,814.51 |
2,814.38 |
2,814.51 |
0.0K |
| 13:01 |
2,814.84 |
2,815.16 |
2,814.84 |
2,815.16 |
0.0K |
| 13:02 |
2,815.17 |
2,815.31 |
2,815.11 |
2,815.31 |
0.0K |
| 13:03 |
2,815.35 |
2,815.41 |
2,815.31 |
2,815.31 |
0.0K |
| 13:04 |
2,815.29 |
2,816.22 |
2,815.29 |
2,816.22 |
0.0K |
| 13:05 |
2,816.11 |
2,816.28 |
2,815.82 |
2,815.82 |
0.0K |
| 13:06 |
2,815.71 |
2,815.71 |
2,815.49 |
2,815.53 |
0.0K |
| 13:07 |
2,815.51 |
2,815.51 |
2,814.18 |
2,814.18 |
0.0K |
| 13:08 |
2,813.99 |
2,814.25 |
2,813.99 |
2,814.12 |
0.0K |
| 13:09 |
2,814.03 |
2,814.60 |
2,814.03 |
2,814.60 |
0.0K |
| 13:10 |
2,814.55 |
2,814.87 |
2,814.55 |
2,814.87 |
0.0K |
| 13:11 |
2,814.74 |
2,814.92 |
2,814.74 |
2,814.86 |
0.0K |
| 13:12 |
2,814.90 |
2,815.41 |
2,814.90 |
2,815.41 |
0.0K |
| 13:13 |
2,815.36 |
2,815.59 |
2,815.34 |
2,815.59 |
0.0K |
| 13:14 |
2,815.57 |
2,815.60 |
2,815.51 |
2,815.51 |
0.0K |
| 13:15 |
2,815.40 |
2,815.86 |
2,815.40 |
2,815.86 |
0.0K |
| 13:16 |
2,815.95 |
2,816.06 |
2,815.91 |
2,816.00 |
0.0K |
| 13:17 |
2,815.92 |
2,815.92 |
2,815.38 |
2,815.72 |
0.0K |
| 13:18 |
2,815.31 |
2,815.44 |
2,815.31 |
2,815.40 |
0.0K |
| 13:19 |
2,815.72 |
2,815.72 |
2,815.49 |
2,815.56 |
0.0K |
| 13:20 |
2,815.45 |
2,815.77 |
2,815.45 |
2,815.77 |
0.0K |
| 13:21 |
2,815.39 |
2,815.49 |
2,815.39 |
2,815.47 |
0.0K |
| 13:22 |
2,815.36 |
2,815.43 |
2,815.36 |
2,815.36 |
0.0K |
| 13:23 |
2,815.30 |
2,815.46 |
2,815.23 |
2,815.46 |
0.0K |
| 13:24 |
2,815.32 |
2,815.43 |
2,815.32 |
2,815.37 |
0.0K |
| 13:25 |
2,815.48 |
2,816.03 |
2,815.48 |
2,815.89 |
0.0K |
| 13:26 |
2,816.06 |
2,816.06 |
2,815.19 |
2,815.36 |
0.0K |
| 13:27 |
2,814.78 |
2,814.83 |
2,814.55 |
2,814.75 |
0.0K |
| 13:28 |
2,814.87 |
2,814.98 |
2,814.87 |
2,814.93 |
0.0K |
| 13:29 |
2,814.89 |
2,815.08 |
2,814.89 |
2,815.02 |
0.0K |
| 13:30 |
2,815.04 |
2,815.16 |
2,814.70 |
2,814.70 |
0.0K |
| 13:31 |
2,815.12 |
2,815.33 |
2,815.07 |
2,815.17 |
0.0K |
| 13:32 |
2,815.53 |
2,815.71 |
2,815.53 |
2,815.71 |
0.0K |
| 13:33 |
2,815.55 |
2,815.78 |
2,815.40 |
2,815.49 |
0.0K |
| 13:34 |
2,815.83 |
2,816.31 |
2,815.83 |
2,816.15 |
0.0K |
| 13:35 |
2,816.49 |
2,816.49 |
2,816.16 |
2,816.16 |
0.0K |
| 13:36 |
2,816.19 |
2,816.79 |
2,816.19 |
2,816.65 |
0.0K |
| 13:37 |
2,816.84 |
2,816.90 |
2,816.73 |
2,816.90 |
0.0K |
| 13:38 |
2,816.64 |
2,816.66 |
2,816.62 |
2,816.66 |
0.0K |
| 13:39 |
2,816.57 |
2,816.60 |
2,816.55 |
2,816.56 |
0.0K |
| 13:40 |
2,816.62 |
2,817.28 |
2,816.62 |
2,817.16 |
0.0K |
| 13:41 |
2,817.40 |
2,817.43 |
2,817.38 |
2,817.43 |
0.0K |
| 13:42 |
2,817.20 |
2,817.38 |
2,817.12 |
2,817.38 |
0.0K |
| 13:43 |
2,817.30 |
2,817.30 |
2,816.91 |
2,816.91 |
0.0K |
| 13:44 |
2,816.99 |
2,817.07 |
2,816.97 |
2,816.97 |
0.0K |
| 13:45 |
2,817.34 |
2,817.46 |
2,817.34 |
2,817.40 |
0.0K |
| 13:46 |
2,817.74 |
2,817.74 |
2,817.65 |
2,817.71 |
0.0K |
| 13:47 |
2,817.45 |
2,817.45 |
2,816.73 |
2,816.95 |
0.0K |
| 13:48 |
2,816.58 |
2,817.20 |
2,816.58 |
2,817.10 |
0.0K |
| 13:49 |
2,817.29 |
2,817.29 |
2,817.19 |
2,817.26 |
0.0K |
| 13:50 |
2,817.15 |
2,817.89 |
2,817.15 |
2,817.57 |
0.0K |
| 13:51 |
2,818.07 |
2,818.25 |
2,818.05 |
2,818.25 |
0.0K |
| 13:52 |
2,818.30 |
2,818.76 |
2,818.30 |
2,818.63 |
0.0K |
| 13:53 |
2,818.70 |
2,818.77 |
2,818.70 |
2,818.74 |
0.0K |
| 13:54 |
2,818.59 |
2,818.88 |
2,818.59 |
2,818.85 |
0.0K |
| 13:55 |
2,819.11 |
2,819.43 |
2,819.11 |
2,819.30 |
0.0K |
| 13:56 |
2,819.33 |
2,819.33 |
2,819.14 |
2,819.27 |
0.0K |
| 13:57 |
2,819.09 |
2,819.20 |
2,819.09 |
2,819.17 |
0.0K |
| 13:58 |
2,819.42 |
2,819.55 |
2,819.42 |
2,819.52 |
0.0K |
| 13:59 |
2,819.48 |
2,819.48 |
2,819.35 |
2,819.35 |
0.0K |
| 14:00 |
2,819.30 |
2,819.30 |
2,819.08 |
2,819.16 |
0.0K |
| 14:01 |
2,819.23 |
2,819.31 |
2,818.74 |
2,818.91 |
0.0K |
| 14:02 |
2,818.97 |
2,819.24 |
2,818.97 |
2,819.04 |
0.0K |
| 14:03 |
2,819.06 |
2,819.19 |
2,819.06 |
2,819.17 |
0.0K |
| 14:04 |
2,819.16 |
2,819.28 |
2,819.08 |
2,819.28 |
0.0K |
| 14:05 |
2,819.16 |
2,819.42 |
2,819.16 |
2,819.42 |
0.0K |
| 14:06 |
2,819.54 |
2,819.87 |
2,819.54 |
2,819.87 |
0.0K |
| 14:07 |
2,820.14 |
2,820.38 |
2,820.14 |
2,820.20 |
0.0K |
| 14:08 |
2,819.86 |
2,819.86 |
2,819.68 |
2,819.71 |
0.0K |
| 14:09 |
2,819.79 |
2,819.92 |
2,819.73 |
2,819.73 |
0.0K |
| 14:10 |
2,819.69 |
2,820.23 |
2,819.69 |
2,820.23 |
0.0K |
| 14:11 |
2,820.49 |
2,820.49 |
2,820.23 |
2,820.25 |
0.0K |
| 14:12 |
2,820.00 |
2,820.15 |
2,820.00 |
2,820.15 |
0.0K |
| 14:13 |
2,820.28 |
2,820.30 |
2,820.04 |
2,820.04 |
0.0K |
| 14:14 |
2,820.07 |
2,820.07 |
2,820.01 |
2,820.01 |
0.0K |
| 14:15 |
2,819.91 |
2,820.04 |
2,819.77 |
2,820.04 |
0.0K |
| 14:16 |
2,819.91 |
2,819.97 |
2,819.88 |
2,819.97 |
0.0K |
| 14:17 |
2,819.88 |
2,820.33 |
2,819.88 |
2,819.88 |
0.0K |
| 14:18 |
2,820.52 |
2,820.54 |
2,820.46 |
2,820.52 |
0.0K |
| 14:19 |
2,820.51 |
2,820.88 |
2,820.51 |
2,820.59 |
0.0K |
| 14:20 |
2,821.14 |
2,821.14 |
2,821.05 |
2,821.14 |
0.0K |
| 14:21 |
2,820.97 |
2,820.97 |
2,820.62 |
2,820.62 |
0.0K |
| 14:22 |
2,820.52 |
2,820.52 |
2,820.42 |
2,820.42 |
0.0K |
| 14:23 |
2,820.39 |
2,820.39 |
2,819.76 |
2,820.20 |
0.0K |
| 14:24 |
2,819.41 |
2,819.93 |
2,819.41 |
2,819.67 |
0.0K |
| 14:25 |
2,819.85 |
2,819.85 |
2,819.36 |
2,819.69 |
0.0K |
| 14:26 |
2,819.35 |
2,819.42 |
2,819.23 |
2,819.23 |
0.0K |
| 14:27 |
2,819.28 |
2,819.31 |
2,819.20 |
2,819.31 |
0.0K |
| 14:28 |
2,819.48 |
2,819.80 |
2,819.48 |
2,819.80 |
0.0K |
| 14:29 |
2,819.57 |
2,819.58 |
2,819.48 |
2,819.54 |
0.0K |
| 14:30 |
2,819.45 |
2,819.52 |
2,819.27 |
2,819.49 |
0.0K |
| 14:31 |
2,819.15 |
2,819.66 |
2,819.10 |
2,819.30 |
0.0K |
| 14:32 |
2,819.59 |
2,820.12 |
2,819.59 |
2,820.02 |
0.0K |
| 14:33 |
2,819.98 |
2,820.46 |
2,819.97 |
2,820.46 |
0.0K |
| 14:34 |
2,820.42 |
2,820.42 |
2,820.28 |
2,820.40 |
0.0K |
| 14:35 |
2,820.44 |
2,821.01 |
2,820.44 |
2,820.94 |
0.0K |
| 14:36 |
2,821.10 |
2,821.10 |
2,820.84 |
2,820.84 |
0.0K |
| 14:37 |
2,820.93 |
2,821.03 |
2,820.88 |
2,821.03 |
0.0K |
| 14:38 |
2,821.02 |
2,821.14 |
2,821.02 |
2,821.14 |
0.0K |
| 14:39 |
2,820.88 |
2,820.88 |
2,820.77 |
2,820.88 |
0.0K |
| 14:40 |
2,820.94 |
2,821.66 |
2,820.94 |
2,821.63 |
0.0K |
| 14:41 |
2,821.74 |
2,821.79 |
2,821.74 |
2,821.74 |
0.0K |
| 14:42 |
2,822.02 |
2,822.23 |
2,821.87 |
2,822.23 |
0.0K |
| 14:43 |
2,821.90 |
2,821.90 |
2,821.79 |
2,821.80 |
0.0K |
| 14:44 |
2,821.81 |
2,821.99 |
2,821.76 |
2,821.99 |
0.0K |
| 14:45 |
2,821.95 |
2,822.53 |
2,821.95 |
2,822.53 |
0.0K |
| 14:46 |
2,822.49 |
2,822.65 |
2,822.49 |
2,822.61 |
0.0K |
| 14:47 |
2,822.53 |
2,822.62 |
2,822.53 |
2,822.62 |
0.0K |
| 14:48 |
2,822.44 |
2,822.72 |
2,822.32 |
2,822.47 |
0.0K |
| 14:49 |
2,822.79 |
2,822.79 |
2,822.69 |
2,822.78 |
0.0K |
| 14:50 |
2,822.69 |
2,822.77 |
2,822.66 |
2,822.77 |
0.0K |
| 14:51 |
2,822.41 |
2,822.55 |
2,822.41 |
2,822.46 |
0.0K |
| 14:52 |
2,822.52 |
2,822.57 |
2,822.37 |
2,822.57 |
0.0K |
| 14:53 |
2,822.58 |
2,822.67 |
2,822.46 |
2,822.46 |
0.0K |
| 14:54 |
2,822.57 |
2,822.64 |
2,822.51 |
2,822.51 |
0.0K |
| 14:55 |
2,822.51 |
2,823.06 |
2,822.41 |
2,823.06 |
0.0K |
| 14:56 |
2,823.14 |
2,823.58 |
2,823.14 |
2,823.58 |
0.0K |
| 14:57 |
2,823.55 |
2,823.86 |
2,823.55 |
2,823.73 |
0.0K |
| 14:58 |
2,823.73 |
2,823.73 |
2,823.55 |
2,823.55 |
0.0K |
| 14:59 |
2,823.30 |
2,823.30 |
2,823.21 |
2,823.26 |
0.0K |
| 15:00 |
2,823.17 |
2,823.20 |
2,823.17 |
2,823.17 |
0.0K |
| 15:01 |
2,822.89 |
2,822.95 |
2,822.84 |
2,822.84 |
0.0K |
| 15:02 |
2,822.80 |
2,822.80 |
2,822.28 |
2,822.28 |
0.0K |
| 15:03 |
2,821.89 |
2,821.89 |
2,821.70 |
2,821.70 |
0.0K |
| 15:04 |
2,821.50 |
2,821.50 |
2,821.18 |
2,821.32 |
0.0K |
| 15:05 |
2,821.49 |
2,821.56 |
2,821.49 |
2,821.53 |
0.0K |
| 15:06 |
2,821.32 |
2,821.32 |
2,820.59 |
2,820.84 |
0.0K |
| 15:07 |
2,820.57 |
2,820.57 |
2,820.28 |
2,820.36 |
0.0K |
| 15:08 |
2,820.94 |
2,821.68 |
2,820.94 |
2,821.52 |
0.0K |
| 15:09 |
2,821.70 |
2,821.93 |
2,821.70 |
2,821.93 |
0.0K |
| 15:10 |
2,821.67 |
2,821.67 |
2,820.68 |
2,821.09 |
0.0K |
| 15:11 |
2,820.55 |
2,820.55 |
2,820.03 |
2,820.14 |
0.0K |
| 15:12 |
2,820.16 |
2,820.19 |
2,819.93 |
2,819.93 |
0.0K |
| 15:13 |
2,820.08 |
2,820.08 |
2,819.14 |
2,819.51 |
0.0K |
| 15:14 |
2,819.04 |
2,819.04 |
2,818.47 |
2,818.58 |
0.0K |
| 15:15 |
2,818.74 |
2,818.84 |
2,818.69 |
2,818.84 |
0.0K |
| 15:16 |
2,818.54 |
2,818.91 |
2,818.54 |
2,818.74 |
0.0K |
| 15:17 |
2,818.63 |
2,819.10 |
2,818.63 |
2,819.10 |
0.0K |
| 15:18 |
2,818.69 |
2,819.08 |
2,818.69 |
2,818.91 |
0.0K |
| 15:19 |
2,819.11 |
2,819.41 |
2,819.00 |
2,819.41 |
0.0K |
| 15:20 |
2,818.96 |
2,818.96 |
2,818.64 |
2,818.64 |
0.0K |
| 15:21 |
2,818.64 |
2,818.64 |
2,818.06 |
2,818.06 |
0.0K |
| 15:22 |
2,818.03 |
2,818.31 |
2,818.03 |
2,818.31 |
0.0K |
| 15:23 |
2,817.97 |
2,818.45 |
2,817.97 |
2,818.45 |
0.0K |
| 15:24 |
2,818.50 |
2,818.83 |
2,818.50 |
2,818.79 |
0.0K |
| 15:25 |
2,818.43 |
2,818.84 |
2,818.43 |
2,818.75 |
0.0K |
| 15:26 |
2,818.85 |
2,818.95 |
2,818.84 |
2,818.84 |
0.0K |
| 15:27 |
2,818.78 |
2,818.80 |
2,818.65 |
2,818.80 |
0.0K |
| 15:28 |
2,818.81 |
2,818.81 |
2,818.46 |
2,818.57 |
0.0K |
| 15:29 |
2,819.07 |
2,819.40 |
2,819.07 |
2,819.40 |
0.0K |
| 15:30 |
2,819.11 |
2,819.11 |
2,818.75 |
2,818.95 |
0.0K |
| 15:31 |
2,818.88 |
2,818.88 |
2,818.24 |
2,818.52 |
0.0K |
| 15:32 |
2,818.08 |
2,818.40 |
2,818.08 |
2,818.31 |
0.0K |
| 15:33 |
2,818.67 |
2,818.69 |
2,818.54 |
2,818.54 |
0.0K |
| 15:34 |
2,818.75 |
2,818.75 |
2,818.26 |
2,818.34 |
0.0K |
| 15:35 |
2,818.43 |
2,818.43 |
2,818.22 |
2,818.23 |
0.0K |
| 15:36 |
2,818.18 |
2,818.18 |
2,817.81 |
2,817.87 |
0.0K |
| 15:37 |
2,817.98 |
2,817.98 |
2,817.60 |
2,817.78 |
0.0K |
| 15:38 |
2,817.68 |
2,817.97 |
2,817.68 |
2,817.92 |
0.0K |
| 15:39 |
2,817.99 |
2,818.10 |
2,817.79 |
2,818.10 |
0.0K |
| 15:40 |
2,817.73 |
2,817.78 |
2,817.62 |
2,817.62 |
0.0K |
| 15:41 |
2,817.81 |
2,817.81 |
2,817.63 |
2,817.75 |
0.0K |
| 15:42 |
2,817.85 |
2,817.85 |
2,817.66 |
2,817.81 |
0.0K |
| 15:43 |
2,817.26 |
2,817.26 |
2,817.03 |
2,817.03 |
0.0K |
| 15:44 |
2,816.84 |
2,816.84 |
2,816.25 |
2,816.55 |
0.0K |
| 15:45 |
2,816.26 |
2,817.37 |
2,816.26 |
2,817.05 |
0.0K |
| 15:46 |
2,816.83 |
2,817.00 |
2,816.79 |
2,816.79 |
0.0K |
| 15:47 |
2,816.66 |
2,817.27 |
2,816.66 |
2,817.17 |
0.0K |
| 15:48 |
2,817.22 |
2,818.24 |
2,817.22 |
2,818.06 |
0.0K |
| 15:49 |
2,818.36 |
2,818.75 |
2,817.95 |
2,818.32 |
0.0K |
| 15:50 |
2,818.76 |
2,821.07 |
2,818.76 |
2,820.55 |
0.0K |
| 15:51 |
2,821.16 |
2,822.63 |
2,821.16 |
2,821.96 |
0.0K |
| 15:52 |
2,823.00 |
2,823.00 |
2,822.06 |
2,822.11 |
0.0K |
| 15:53 |
2,822.56 |
2,823.43 |
2,822.56 |
2,823.11 |
0.0K |
| 15:54 |
2,823.19 |
2,823.19 |
2,821.39 |
2,823.14 |
0.0K |
| 15:55 |
2,821.33 |
2,821.33 |
2,820.63 |
2,820.63 |
0.0K |
| 15:56 |
2,820.82 |
2,821.08 |
2,820.82 |
2,820.86 |
0.0K |
| 15:57 |
2,821.36 |
2,822.29 |
2,821.36 |
2,821.84 |
0.0K |
| 15:58 |
2,822.22 |
2,822.22 |
2,821.89 |
2,821.89 |
0.0K |
| 15:59 |
2,822.12 |
2,822.53 |
2,822.12 |
2,822.51 |
0.0K |
| 16:00 |
2,822.70 |
2,822.70 |
2,822.41 |
2,822.43 |
0.0K |
| 16:01 |
2,822.44 |
2,822.48 |
2,822.44 |
2,822.44 |
0.0K |
| 16:02 |
2,822.45 |
2,822.45 |
2,822.40 |
2,822.40 |
0.0K |
| 16:03 |
2,822.36 |
2,822.42 |
2,822.36 |
2,822.36 |
0.0K |
| 16:04 |
2,822.46 |
2,822.46 |
2,822.45 |
2,822.46 |
0.0K |
| 16:05 |
2,822.42 |
2,822.48 |
2,822.42 |
2,822.47 |
0.0K |
| 16:06 |
2,822.48 |
2,822.52 |
2,822.46 |
2,822.46 |
0.0K |
| 16:07 |
2,822.53 |
2,822.53 |
2,822.33 |
2,822.42 |
0.0K |
| 16:08 |
2,822.42 |
2,822.42 |
2,822.35 |
2,822.35 |
0.0K |
| 16:09 |
2,822.35 |
2,822.37 |
2,822.29 |
2,822.29 |
0.0K |
| 16:10 |
2,822.32 |
2,822.32 |
2,822.29 |
2,822.29 |
0.0K |
| 16:11 |
2,822.21 |
2,822.28 |
2,822.21 |
2,822.27 |
0.0K |
| 16:12 |
2,822.32 |
2,822.32 |
2,822.30 |
2,822.30 |
0.0K |
| 16:13 |
2,822.32 |
2,822.32 |
2,822.25 |
2,822.27 |
0.0K |
| 16:14 |
2,822.29 |
2,822.34 |
2,822.26 |
2,822.34 |
0.0K |
| 16:15 |
2,822.34 |
2,822.34 |
2,822.34 |
2,822.34 |
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
|