| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,803.05 |
2,803.05 |
2,802.16 |
2,802.16 |
0.0K |
| 09:32 |
2,802.11 |
2,803.03 |
2,802.06 |
2,802.06 |
0.0K |
| 09:33 |
2,802.87 |
2,802.87 |
2,801.29 |
2,801.46 |
0.0K |
| 09:34 |
2,800.47 |
2,800.60 |
2,800.32 |
2,800.32 |
0.0K |
| 09:35 |
2,800.79 |
2,801.41 |
2,800.47 |
2,801.30 |
0.0K |
| 09:36 |
2,801.51 |
2,801.51 |
2,800.32 |
2,800.88 |
0.0K |
| 09:37 |
2,800.63 |
2,801.20 |
2,800.63 |
2,801.20 |
0.0K |
| 09:38 |
2,800.66 |
2,802.15 |
2,800.66 |
2,802.04 |
0.0K |
| 09:39 |
2,802.31 |
2,802.31 |
2,801.13 |
2,801.86 |
0.0K |
| 09:40 |
2,800.82 |
2,801.31 |
2,800.39 |
2,801.31 |
0.0K |
| 09:41 |
2,800.88 |
2,800.88 |
2,799.13 |
2,799.27 |
0.0K |
| 09:42 |
2,799.71 |
2,799.71 |
2,798.79 |
2,799.01 |
0.0K |
| 09:43 |
2,798.64 |
2,798.64 |
2,798.35 |
2,798.35 |
0.0K |
| 09:44 |
2,798.17 |
2,798.51 |
2,798.17 |
2,798.41 |
0.0K |
| 09:45 |
2,799.11 |
2,799.11 |
2,798.32 |
2,798.78 |
0.0K |
| 09:46 |
2,798.46 |
2,798.46 |
2,797.30 |
2,797.30 |
0.0K |
| 09:47 |
2,797.99 |
2,798.81 |
2,797.99 |
2,798.81 |
0.0K |
| 09:48 |
2,798.52 |
2,798.52 |
2,798.16 |
2,798.35 |
0.0K |
| 09:49 |
2,798.41 |
2,798.69 |
2,798.31 |
2,798.44 |
0.0K |
| 09:50 |
2,798.54 |
2,799.41 |
2,798.15 |
2,798.58 |
0.0K |
| 09:51 |
2,799.84 |
2,800.33 |
2,799.78 |
2,800.08 |
0.0K |
| 09:52 |
2,800.10 |
2,800.10 |
2,799.64 |
2,799.79 |
0.0K |
| 09:53 |
2,799.23 |
2,799.47 |
2,799.00 |
2,799.08 |
0.0K |
| 09:54 |
2,799.17 |
2,799.17 |
2,798.54 |
2,798.54 |
0.0K |
| 09:55 |
2,799.15 |
2,799.45 |
2,799.15 |
2,799.15 |
0.0K |
| 09:56 |
2,799.89 |
2,799.89 |
2,799.29 |
2,799.33 |
0.0K |
| 09:57 |
2,799.21 |
2,799.21 |
2,797.46 |
2,797.80 |
0.0K |
| 09:58 |
2,797.34 |
2,797.65 |
2,797.34 |
2,797.58 |
0.0K |
| 09:59 |
2,797.62 |
2,797.62 |
2,797.04 |
2,797.05 |
0.0K |
| 10:00 |
2,797.05 |
2,797.05 |
2,795.61 |
2,795.79 |
0.0K |
| 10:01 |
2,795.75 |
2,797.28 |
2,795.45 |
2,796.91 |
0.0K |
| 10:02 |
2,797.52 |
2,799.15 |
2,797.08 |
2,798.11 |
0.0K |
| 10:03 |
2,796.69 |
2,796.69 |
2,795.92 |
2,796.69 |
0.0K |
| 10:04 |
2,795.81 |
2,797.14 |
2,795.81 |
2,797.14 |
0.0K |
| 10:05 |
2,797.11 |
2,797.37 |
2,797.11 |
2,797.37 |
0.0K |
| 10:06 |
2,797.33 |
2,797.70 |
2,796.81 |
2,797.70 |
0.0K |
| 10:07 |
2,797.43 |
2,797.50 |
2,797.16 |
2,797.50 |
0.0K |
| 10:08 |
2,798.12 |
2,798.51 |
2,797.88 |
2,797.88 |
0.0K |
| 10:09 |
2,797.91 |
2,797.91 |
2,797.57 |
2,797.57 |
0.0K |
| 10:10 |
2,797.49 |
2,797.49 |
2,796.68 |
2,796.68 |
0.0K |
| 10:11 |
2,797.60 |
2,798.11 |
2,797.60 |
2,798.11 |
0.0K |
| 10:12 |
2,798.81 |
2,799.04 |
2,798.62 |
2,799.00 |
0.0K |
| 10:13 |
2,799.26 |
2,799.26 |
2,798.31 |
2,798.31 |
0.0K |
| 10:14 |
2,798.67 |
2,799.80 |
2,798.67 |
2,799.80 |
0.0K |
| 10:15 |
2,799.75 |
2,799.75 |
2,798.97 |
2,798.97 |
0.0K |
| 10:16 |
2,799.38 |
2,799.38 |
2,798.81 |
2,799.09 |
0.0K |
| 10:17 |
2,798.51 |
2,798.51 |
2,797.68 |
2,797.92 |
0.0K |
| 10:18 |
2,797.00 |
2,797.85 |
2,797.00 |
2,797.85 |
0.0K |
| 10:19 |
2,797.26 |
2,797.79 |
2,797.26 |
2,797.73 |
0.0K |
| 10:20 |
2,797.33 |
2,797.53 |
2,797.11 |
2,797.11 |
0.0K |
| 10:21 |
2,796.75 |
2,796.95 |
2,796.27 |
2,796.71 |
0.0K |
| 10:22 |
2,796.95 |
2,797.43 |
2,796.95 |
2,797.43 |
0.0K |
| 10:23 |
2,797.45 |
2,797.45 |
2,796.74 |
2,796.80 |
0.0K |
| 10:24 |
2,796.73 |
2,796.73 |
2,795.00 |
2,795.64 |
0.0K |
| 10:25 |
2,795.18 |
2,796.01 |
2,794.96 |
2,795.00 |
0.0K |
| 10:26 |
2,796.96 |
2,796.96 |
2,796.17 |
2,796.50 |
0.0K |
| 10:27 |
2,795.86 |
2,795.86 |
2,795.20 |
2,795.86 |
0.0K |
| 10:28 |
2,795.39 |
2,795.58 |
2,795.28 |
2,795.58 |
0.0K |
| 10:29 |
2,795.32 |
2,795.82 |
2,795.32 |
2,795.62 |
0.0K |
| 10:30 |
2,795.80 |
2,796.82 |
2,795.80 |
2,796.70 |
0.0K |
| 10:31 |
2,796.48 |
2,796.57 |
2,796.29 |
2,796.29 |
0.0K |
| 10:32 |
2,796.63 |
2,796.68 |
2,796.18 |
2,796.48 |
0.0K |
| 10:33 |
2,796.36 |
2,797.32 |
2,796.11 |
2,797.32 |
0.0K |
| 10:34 |
2,796.86 |
2,796.99 |
2,796.79 |
2,796.99 |
0.0K |
| 10:35 |
2,797.30 |
2,797.30 |
2,796.75 |
2,796.75 |
0.0K |
| 10:36 |
2,796.39 |
2,796.39 |
2,796.09 |
2,796.17 |
0.0K |
| 10:37 |
2,795.85 |
2,796.95 |
2,795.85 |
2,796.95 |
0.0K |
| 10:38 |
2,797.68 |
2,798.23 |
2,797.68 |
2,798.01 |
0.0K |
| 10:39 |
2,797.98 |
2,799.83 |
2,797.76 |
2,799.83 |
0.0K |
| 10:40 |
2,800.49 |
2,801.16 |
2,800.47 |
2,800.91 |
0.0K |
| 10:41 |
2,800.19 |
2,800.19 |
2,799.83 |
2,799.83 |
0.0K |
| 10:42 |
2,799.83 |
2,800.13 |
2,799.52 |
2,799.52 |
0.0K |
| 10:43 |
2,800.35 |
2,800.45 |
2,800.32 |
2,800.45 |
0.0K |
| 10:44 |
2,800.41 |
2,801.37 |
2,800.41 |
2,801.30 |
0.0K |
| 10:45 |
2,801.12 |
2,802.89 |
2,800.94 |
2,801.75 |
0.0K |
| 10:46 |
2,802.76 |
2,802.76 |
2,800.84 |
2,801.06 |
0.0K |
| 10:47 |
2,800.44 |
2,800.44 |
2,799.64 |
2,799.99 |
0.0K |
| 10:48 |
2,799.40 |
2,799.40 |
2,798.14 |
2,798.82 |
0.0K |
| 10:49 |
2,798.21 |
2,798.21 |
2,797.48 |
2,797.52 |
0.0K |
| 10:50 |
2,797.92 |
2,798.82 |
2,797.92 |
2,798.62 |
0.0K |
| 10:51 |
2,798.43 |
2,798.50 |
2,798.25 |
2,798.49 |
0.0K |
| 10:52 |
2,798.67 |
2,798.67 |
2,798.03 |
2,798.03 |
0.0K |
| 10:53 |
2,798.86 |
2,799.17 |
2,798.86 |
2,798.96 |
0.0K |
| 10:54 |
2,799.30 |
2,799.30 |
2,798.87 |
2,798.87 |
0.0K |
| 10:55 |
2,799.07 |
2,799.67 |
2,799.07 |
2,799.52 |
0.0K |
| 10:56 |
2,800.07 |
2,801.20 |
2,800.07 |
2,800.92 |
0.0K |
| 10:57 |
2,801.21 |
2,801.56 |
2,801.12 |
2,801.29 |
0.0K |
| 10:58 |
2,801.31 |
2,801.57 |
2,801.31 |
2,801.57 |
0.0K |
| 10:59 |
2,801.26 |
2,802.17 |
2,801.26 |
2,801.90 |
0.0K |
| 11:00 |
2,802.30 |
2,802.30 |
2,802.06 |
2,802.15 |
0.0K |
| 11:01 |
2,802.32 |
2,802.32 |
2,801.76 |
2,801.76 |
0.0K |
| 11:02 |
2,801.12 |
2,801.47 |
2,800.78 |
2,801.34 |
0.0K |
| 11:03 |
2,801.52 |
2,801.52 |
2,801.06 |
2,801.52 |
0.0K |
| 11:04 |
2,801.32 |
2,801.85 |
2,801.32 |
2,801.85 |
0.0K |
| 11:05 |
2,801.94 |
2,802.78 |
2,801.94 |
2,802.78 |
0.0K |
| 11:06 |
2,803.06 |
2,803.06 |
2,802.53 |
2,802.53 |
0.0K |
| 11:07 |
2,802.57 |
2,803.21 |
2,802.57 |
2,803.21 |
0.0K |
| 11:08 |
2,803.25 |
2,803.35 |
2,803.11 |
2,803.11 |
0.0K |
| 11:09 |
2,803.41 |
2,803.84 |
2,803.31 |
2,803.84 |
0.0K |
| 11:10 |
2,803.98 |
2,804.11 |
2,803.98 |
2,804.06 |
0.0K |
| 11:11 |
2,803.68 |
2,803.87 |
2,803.68 |
2,803.87 |
0.0K |
| 11:12 |
2,803.86 |
2,803.86 |
2,803.10 |
2,803.22 |
0.0K |
| 11:13 |
2,803.09 |
2,803.35 |
2,803.09 |
2,803.25 |
0.0K |
| 11:14 |
2,803.32 |
2,803.55 |
2,803.27 |
2,803.55 |
0.0K |
| 11:15 |
2,803.63 |
2,804.14 |
2,803.51 |
2,804.14 |
0.0K |
| 11:16 |
2,804.51 |
2,804.51 |
2,804.20 |
2,804.39 |
0.0K |
| 11:17 |
2,804.41 |
2,804.41 |
2,804.00 |
2,804.00 |
0.0K |
| 11:18 |
2,804.20 |
2,805.37 |
2,804.20 |
2,804.85 |
0.0K |
| 11:19 |
2,805.73 |
2,806.03 |
2,805.73 |
2,806.03 |
0.0K |
| 11:20 |
2,805.90 |
2,806.03 |
2,805.90 |
2,806.00 |
0.0K |
| 11:21 |
2,806.31 |
2,806.35 |
2,805.99 |
2,806.19 |
0.0K |
| 11:22 |
2,805.97 |
2,805.97 |
2,805.26 |
2,805.35 |
0.0K |
| 11:23 |
2,805.16 |
2,805.16 |
2,804.85 |
2,804.95 |
0.0K |
| 11:24 |
2,804.71 |
2,804.71 |
2,804.28 |
2,804.28 |
0.0K |
| 11:25 |
2,804.22 |
2,804.29 |
2,804.21 |
2,804.22 |
0.0K |
| 11:26 |
2,804.22 |
2,804.55 |
2,804.22 |
2,804.50 |
0.0K |
| 11:27 |
2,804.53 |
2,804.79 |
2,804.41 |
2,804.50 |
0.0K |
| 11:28 |
2,804.87 |
2,804.87 |
2,804.36 |
2,804.67 |
0.0K |
| 11:29 |
2,804.38 |
2,805.03 |
2,804.38 |
2,804.86 |
0.0K |
| 11:30 |
2,805.16 |
2,805.68 |
2,805.16 |
2,805.48 |
0.0K |
| 11:31 |
2,805.68 |
2,806.08 |
2,805.57 |
2,805.95 |
0.0K |
| 11:32 |
2,805.87 |
2,805.93 |
2,805.83 |
2,805.86 |
0.0K |
| 11:33 |
2,805.62 |
2,805.95 |
2,805.62 |
2,805.90 |
0.0K |
| 11:34 |
2,806.09 |
2,806.50 |
2,805.98 |
2,806.25 |
0.0K |
| 11:35 |
2,806.51 |
2,806.51 |
2,806.26 |
2,806.44 |
0.0K |
| 11:36 |
2,806.46 |
2,806.62 |
2,806.43 |
2,806.43 |
0.0K |
| 11:37 |
2,807.20 |
2,807.35 |
2,807.20 |
2,807.35 |
0.0K |
| 11:38 |
2,807.25 |
2,807.25 |
2,806.89 |
2,806.95 |
0.0K |
| 11:39 |
2,807.06 |
2,807.11 |
2,806.95 |
2,806.95 |
0.0K |
| 11:40 |
2,807.33 |
2,807.90 |
2,807.33 |
2,807.76 |
0.0K |
| 11:41 |
2,808.01 |
2,808.05 |
2,807.81 |
2,807.90 |
0.0K |
| 11:42 |
2,808.23 |
2,808.74 |
2,808.18 |
2,808.18 |
0.0K |
| 11:43 |
2,808.90 |
2,809.36 |
2,808.90 |
2,809.20 |
0.0K |
| 11:44 |
2,809.32 |
2,809.34 |
2,809.25 |
2,809.33 |
0.0K |
| 11:45 |
2,809.32 |
2,809.32 |
2,808.44 |
2,808.89 |
0.0K |
| 11:46 |
2,808.45 |
2,808.49 |
2,807.78 |
2,808.31 |
0.0K |
| 11:47 |
2,808.01 |
2,808.03 |
2,807.66 |
2,808.03 |
0.0K |
| 11:48 |
2,807.54 |
2,807.54 |
2,806.59 |
2,806.62 |
0.0K |
| 11:49 |
2,806.55 |
2,806.55 |
2,806.31 |
2,806.42 |
0.0K |
| 11:50 |
2,806.12 |
2,807.07 |
2,806.08 |
2,806.52 |
0.0K |
| 11:51 |
2,807.19 |
2,807.36 |
2,807.15 |
2,807.36 |
0.0K |
| 11:52 |
2,806.76 |
2,807.31 |
2,806.76 |
2,806.93 |
0.0K |
| 11:53 |
2,807.56 |
2,807.56 |
2,807.30 |
2,807.43 |
0.0K |
| 11:54 |
2,807.47 |
2,807.47 |
2,807.34 |
2,807.46 |
0.0K |
| 11:55 |
2,807.45 |
2,807.82 |
2,807.45 |
2,807.69 |
0.0K |
| 11:56 |
2,807.95 |
2,808.38 |
2,807.95 |
2,808.24 |
0.0K |
| 11:57 |
2,808.79 |
2,808.79 |
2,808.27 |
2,808.28 |
0.0K |
| 11:58 |
2,808.32 |
2,808.50 |
2,808.27 |
2,808.38 |
0.0K |
| 11:59 |
2,808.35 |
2,809.09 |
2,808.35 |
2,808.96 |
0.0K |
| 12:00 |
2,808.79 |
2,809.40 |
2,808.79 |
2,809.01 |
0.0K |
| 12:01 |
2,809.29 |
2,809.89 |
2,809.26 |
2,809.63 |
0.0K |
| 12:02 |
2,809.86 |
2,810.47 |
2,809.86 |
2,810.30 |
0.0K |
| 12:03 |
2,810.43 |
2,810.53 |
2,810.42 |
2,810.46 |
0.0K |
| 12:04 |
2,810.53 |
2,810.53 |
2,810.28 |
2,810.30 |
0.0K |
| 12:05 |
2,810.00 |
2,810.02 |
2,809.91 |
2,809.93 |
0.0K |
| 12:06 |
2,810.05 |
2,810.05 |
2,808.77 |
2,809.30 |
0.0K |
| 12:07 |
2,808.64 |
2,809.28 |
2,808.64 |
2,809.22 |
0.0K |
| 12:08 |
2,809.31 |
2,809.59 |
2,809.31 |
2,809.51 |
0.0K |
| 12:09 |
2,809.56 |
2,809.62 |
2,809.35 |
2,809.39 |
0.0K |
| 12:10 |
2,809.33 |
2,810.28 |
2,809.33 |
2,809.86 |
0.0K |
| 12:11 |
2,810.45 |
2,810.55 |
2,810.37 |
2,810.37 |
0.0K |
| 12:12 |
2,810.54 |
2,810.57 |
2,810.52 |
2,810.57 |
0.0K |
| 12:13 |
2,810.82 |
2,810.82 |
2,810.23 |
2,810.47 |
0.0K |
| 12:14 |
2,810.28 |
2,810.28 |
2,809.91 |
2,810.12 |
0.0K |
| 12:15 |
2,809.83 |
2,810.07 |
2,809.77 |
2,809.83 |
0.0K |
| 12:16 |
2,810.11 |
2,810.23 |
2,809.99 |
2,810.23 |
0.0K |
| 12:17 |
2,810.29 |
2,810.36 |
2,810.20 |
2,810.36 |
0.0K |
| 12:18 |
2,810.40 |
2,810.44 |
2,810.32 |
2,810.43 |
0.0K |
| 12:19 |
2,810.36 |
2,810.44 |
2,810.32 |
2,810.44 |
0.0K |
| 12:20 |
2,810.48 |
2,810.96 |
2,810.48 |
2,810.96 |
0.0K |
| 12:21 |
2,810.97 |
2,811.20 |
2,810.88 |
2,810.88 |
0.0K |
| 12:22 |
2,810.93 |
2,811.06 |
2,810.93 |
2,811.01 |
0.0K |
| 12:23 |
2,811.38 |
2,811.77 |
2,811.38 |
2,811.66 |
0.0K |
| 12:24 |
2,811.28 |
2,811.37 |
2,811.28 |
2,811.28 |
0.0K |
| 12:25 |
2,811.43 |
2,811.65 |
2,811.28 |
2,811.32 |
0.0K |
| 12:26 |
2,811.28 |
2,811.47 |
2,811.28 |
2,811.32 |
0.0K |
| 12:27 |
2,811.22 |
2,811.30 |
2,810.86 |
2,811.06 |
0.0K |
| 12:28 |
2,811.35 |
2,811.57 |
2,811.35 |
2,811.49 |
0.0K |
| 12:29 |
2,811.74 |
2,811.79 |
2,811.74 |
2,811.77 |
0.0K |
| 12:30 |
2,811.68 |
2,811.68 |
2,811.45 |
2,811.54 |
0.0K |
| 12:31 |
2,811.47 |
2,811.64 |
2,811.47 |
2,811.53 |
0.0K |
| 12:32 |
2,811.97 |
2,811.97 |
2,811.88 |
2,811.95 |
0.0K |
| 12:33 |
2,812.01 |
2,812.01 |
2,811.77 |
2,811.83 |
0.0K |
| 12:34 |
2,811.68 |
2,812.10 |
2,811.68 |
2,811.71 |
0.0K |
| 12:35 |
2,812.25 |
2,812.36 |
2,812.25 |
2,812.31 |
0.0K |
| 12:36 |
2,812.12 |
2,812.12 |
2,811.39 |
2,811.68 |
0.0K |
| 12:37 |
2,811.36 |
2,811.86 |
2,811.36 |
2,811.67 |
0.0K |
| 12:38 |
2,811.80 |
2,812.05 |
2,811.80 |
2,812.05 |
0.0K |
| 12:39 |
2,811.90 |
2,812.08 |
2,811.82 |
2,811.82 |
0.0K |
| 12:40 |
2,811.92 |
2,812.04 |
2,811.92 |
2,811.99 |
0.0K |
| 12:41 |
2,811.93 |
2,811.93 |
2,811.86 |
2,811.86 |
0.0K |
| 12:42 |
2,811.90 |
2,811.90 |
2,811.16 |
2,811.29 |
0.0K |
| 12:43 |
2,811.19 |
2,811.97 |
2,811.19 |
2,811.81 |
0.0K |
| 12:44 |
2,812.20 |
2,812.34 |
2,812.20 |
2,812.34 |
0.0K |
| 12:45 |
2,812.61 |
2,812.61 |
2,812.32 |
2,812.32 |
0.0K |
| 12:46 |
2,812.52 |
2,812.79 |
2,812.52 |
2,812.70 |
0.0K |
| 12:47 |
2,812.78 |
2,813.42 |
2,812.73 |
2,812.87 |
0.0K |
| 12:48 |
2,813.61 |
2,813.98 |
2,813.58 |
2,813.90 |
0.0K |
| 12:49 |
2,814.12 |
2,814.21 |
2,814.03 |
2,814.03 |
0.0K |
| 12:50 |
2,814.19 |
2,814.20 |
2,814.09 |
2,814.20 |
0.0K |
| 12:51 |
2,814.02 |
2,814.12 |
2,813.96 |
2,814.02 |
0.0K |
| 12:52 |
2,814.04 |
2,814.04 |
2,813.51 |
2,813.63 |
0.0K |
| 12:53 |
2,813.78 |
2,813.78 |
2,813.60 |
2,813.60 |
0.0K |
| 12:54 |
2,813.52 |
2,813.52 |
2,812.25 |
2,812.25 |
0.0K |
| 12:55 |
2,812.09 |
2,812.09 |
2,811.54 |
2,811.88 |
0.0K |
| 12:56 |
2,812.16 |
2,812.16 |
2,810.51 |
2,810.51 |
0.0K |
| 12:57 |
2,810.54 |
2,810.54 |
2,809.34 |
2,810.06 |
0.0K |
| 12:58 |
2,810.32 |
2,811.19 |
2,810.32 |
2,811.19 |
0.0K |
| 12:59 |
2,811.73 |
2,813.62 |
2,811.73 |
2,813.62 |
0.0K |
| 13:00 |
2,813.35 |
2,813.35 |
2,812.48 |
2,812.48 |
0.0K |
| 13:01 |
2,811.45 |
2,811.67 |
2,811.42 |
2,811.67 |
0.0K |
| 13:02 |
2,812.11 |
2,812.11 |
2,811.82 |
2,811.82 |
0.0K |
| 13:03 |
2,811.48 |
2,811.93 |
2,811.42 |
2,811.55 |
0.0K |
| 13:04 |
2,811.74 |
2,811.74 |
2,811.55 |
2,811.63 |
0.0K |
| 13:05 |
2,811.46 |
2,811.66 |
2,811.46 |
2,811.56 |
0.0K |
| 13:06 |
2,811.38 |
2,811.38 |
2,810.64 |
2,811.15 |
0.0K |
| 13:07 |
2,811.32 |
2,811.83 |
2,811.32 |
2,811.44 |
0.0K |
| 13:08 |
2,812.34 |
2,812.49 |
2,812.09 |
2,812.42 |
0.0K |
| 13:09 |
2,812.47 |
2,812.57 |
2,812.46 |
2,812.57 |
0.0K |
| 13:10 |
2,812.49 |
2,813.07 |
2,812.49 |
2,813.03 |
0.0K |
| 13:11 |
2,812.94 |
2,813.34 |
2,812.85 |
2,813.07 |
0.0K |
| 13:12 |
2,813.41 |
2,813.49 |
2,813.41 |
2,813.46 |
0.0K |
| 13:13 |
2,813.50 |
2,813.64 |
2,813.50 |
2,813.64 |
0.0K |
| 13:14 |
2,813.83 |
2,814.30 |
2,813.83 |
2,814.30 |
0.0K |
| 13:15 |
2,814.14 |
2,814.14 |
2,813.98 |
2,813.98 |
0.0K |
| 13:16 |
2,814.28 |
2,814.56 |
2,813.96 |
2,814.25 |
0.0K |
| 13:17 |
2,813.82 |
2,813.82 |
2,813.64 |
2,813.64 |
0.0K |
| 13:18 |
2,813.35 |
2,813.54 |
2,813.35 |
2,813.45 |
0.0K |
| 13:19 |
2,813.55 |
2,813.55 |
2,812.83 |
2,812.83 |
0.0K |
| 13:20 |
2,812.87 |
2,813.34 |
2,812.87 |
2,813.12 |
0.0K |
| 13:21 |
2,813.24 |
2,813.24 |
2,812.77 |
2,812.90 |
0.0K |
| 13:22 |
2,813.25 |
2,813.37 |
2,812.94 |
2,813.08 |
0.0K |
| 13:23 |
2,812.96 |
2,812.96 |
2,812.13 |
2,812.23 |
0.0K |
| 13:24 |
2,812.24 |
2,812.24 |
2,811.64 |
2,811.83 |
0.0K |
| 13:25 |
2,811.54 |
2,811.54 |
2,811.36 |
2,811.49 |
0.0K |
| 13:26 |
2,811.51 |
2,811.51 |
2,810.43 |
2,810.43 |
0.0K |
| 13:27 |
2,810.66 |
2,810.66 |
2,810.27 |
2,810.41 |
0.0K |
| 13:28 |
2,810.59 |
2,811.70 |
2,810.59 |
2,811.47 |
0.0K |
| 13:29 |
2,811.69 |
2,811.95 |
2,811.69 |
2,811.89 |
0.0K |
| 13:30 |
2,811.65 |
2,811.65 |
2,811.09 |
2,811.09 |
0.0K |
| 13:31 |
2,811.12 |
2,811.38 |
2,811.12 |
2,811.38 |
0.0K |
| 13:32 |
2,811.75 |
2,811.86 |
2,811.75 |
2,811.84 |
0.0K |
| 13:33 |
2,811.66 |
2,812.23 |
2,811.63 |
2,812.04 |
0.0K |
| 13:34 |
2,812.67 |
2,813.01 |
2,812.67 |
2,812.90 |
0.0K |
| 13:35 |
2,813.10 |
2,813.55 |
2,813.04 |
2,813.36 |
0.0K |
| 13:36 |
2,813.35 |
2,813.35 |
2,811.92 |
2,812.96 |
0.0K |
| 13:37 |
2,811.81 |
2,811.81 |
2,811.39 |
2,811.66 |
0.0K |
| 13:38 |
2,811.89 |
2,812.23 |
2,811.89 |
2,812.06 |
0.0K |
| 13:39 |
2,812.34 |
2,812.34 |
2,812.00 |
2,812.11 |
0.0K |
| 13:40 |
2,812.30 |
2,812.55 |
2,812.30 |
2,812.44 |
0.0K |
| 13:41 |
2,812.60 |
2,812.64 |
2,812.50 |
2,812.50 |
0.0K |
| 13:42 |
2,812.40 |
2,812.40 |
2,812.13 |
2,812.13 |
0.0K |
| 13:43 |
2,812.39 |
2,813.12 |
2,812.39 |
2,812.79 |
0.0K |
| 13:44 |
2,812.94 |
2,813.51 |
2,812.94 |
2,813.48 |
0.0K |
| 13:45 |
2,813.33 |
2,813.33 |
2,813.17 |
2,813.33 |
0.0K |
| 13:46 |
2,813.23 |
2,813.48 |
2,813.23 |
2,813.46 |
0.0K |
| 13:47 |
2,813.27 |
2,813.91 |
2,813.27 |
2,813.84 |
0.0K |
| 13:48 |
2,814.03 |
2,814.03 |
2,813.44 |
2,813.44 |
0.0K |
| 13:49 |
2,813.65 |
2,813.88 |
2,813.65 |
2,813.88 |
0.0K |
| 13:50 |
2,813.59 |
2,813.59 |
2,813.46 |
2,813.52 |
0.0K |
| 13:51 |
2,813.31 |
2,813.31 |
2,812.61 |
2,812.61 |
0.0K |
| 13:52 |
2,813.02 |
2,813.50 |
2,813.02 |
2,813.44 |
0.0K |
| 13:53 |
2,813.56 |
2,813.56 |
2,813.28 |
2,813.45 |
0.0K |
| 13:54 |
2,813.03 |
2,813.10 |
2,813.03 |
2,813.05 |
0.0K |
| 13:55 |
2,813.45 |
2,813.55 |
2,813.42 |
2,813.47 |
0.0K |
| 13:56 |
2,813.42 |
2,813.57 |
2,813.42 |
2,813.53 |
0.0K |
| 13:57 |
2,813.50 |
2,813.50 |
2,813.20 |
2,813.37 |
0.0K |
| 13:58 |
2,813.44 |
2,813.76 |
2,813.44 |
2,813.60 |
0.0K |
| 13:59 |
2,813.09 |
2,813.09 |
2,812.84 |
2,812.86 |
0.0K |
| 14:00 |
2,813.07 |
2,813.32 |
2,813.07 |
2,813.30 |
0.0K |
| 14:01 |
2,813.26 |
2,813.26 |
2,813.07 |
2,813.09 |
0.0K |
| 14:02 |
2,813.00 |
2,813.24 |
2,813.00 |
2,813.22 |
0.0K |
| 14:03 |
2,813.00 |
2,813.00 |
2,812.87 |
2,812.87 |
0.0K |
| 14:04 |
2,813.07 |
2,813.07 |
2,812.62 |
2,812.73 |
0.0K |
| 14:05 |
2,812.49 |
2,812.92 |
2,812.49 |
2,812.81 |
0.0K |
| 14:06 |
2,812.72 |
2,812.72 |
2,811.71 |
2,811.71 |
0.0K |
| 14:07 |
2,811.72 |
2,811.72 |
2,811.40 |
2,811.40 |
0.0K |
| 14:08 |
2,811.17 |
2,811.39 |
2,810.80 |
2,811.14 |
0.0K |
| 14:09 |
2,811.37 |
2,811.44 |
2,811.37 |
2,811.42 |
0.0K |
| 14:10 |
2,812.04 |
2,812.04 |
2,811.72 |
2,811.72 |
0.0K |
| 14:11 |
2,811.72 |
2,811.76 |
2,811.65 |
2,811.65 |
0.0K |
| 14:12 |
2,811.53 |
2,811.53 |
2,810.83 |
2,811.13 |
0.0K |
| 14:13 |
2,810.78 |
2,810.78 |
2,809.95 |
2,810.26 |
0.0K |
| 14:14 |
2,810.44 |
2,810.90 |
2,810.44 |
2,810.68 |
0.0K |
| 14:15 |
2,810.92 |
2,811.16 |
2,810.65 |
2,811.00 |
0.0K |
| 14:16 |
2,811.27 |
2,811.38 |
2,811.03 |
2,811.03 |
0.0K |
| 14:17 |
2,811.07 |
2,811.28 |
2,811.04 |
2,811.08 |
0.0K |
| 14:18 |
2,811.18 |
2,811.18 |
2,810.73 |
2,810.82 |
0.0K |
| 14:19 |
2,810.83 |
2,810.83 |
2,810.58 |
2,810.69 |
0.0K |
| 14:20 |
2,810.57 |
2,810.57 |
2,809.98 |
2,810.36 |
0.0K |
| 14:21 |
2,809.67 |
2,809.70 |
2,809.21 |
2,809.62 |
0.0K |
| 14:22 |
2,809.21 |
2,809.21 |
2,808.95 |
2,808.95 |
0.0K |
| 14:23 |
2,809.10 |
2,809.61 |
2,809.10 |
2,809.50 |
0.0K |
| 14:24 |
2,809.55 |
2,810.37 |
2,809.55 |
2,809.98 |
0.0K |
| 14:25 |
2,810.15 |
2,810.89 |
2,810.11 |
2,810.24 |
0.0K |
| 14:26 |
2,810.94 |
2,811.46 |
2,810.94 |
2,811.24 |
0.0K |
| 14:27 |
2,811.37 |
2,811.37 |
2,810.83 |
2,810.95 |
0.0K |
| 14:28 |
2,811.29 |
2,811.60 |
2,811.29 |
2,811.60 |
0.0K |
| 14:29 |
2,811.41 |
2,811.41 |
2,811.10 |
2,811.10 |
0.0K |
| 14:30 |
2,811.17 |
2,811.47 |
2,811.02 |
2,811.42 |
0.0K |
| 14:31 |
2,811.41 |
2,812.41 |
2,811.41 |
2,812.10 |
0.0K |
| 14:32 |
2,812.53 |
2,812.53 |
2,812.39 |
2,812.42 |
0.0K |
| 14:33 |
2,812.22 |
2,812.22 |
2,811.84 |
2,811.84 |
0.0K |
| 14:34 |
2,811.73 |
2,811.73 |
2,811.62 |
2,811.65 |
0.0K |
| 14:35 |
2,811.51 |
2,811.68 |
2,811.51 |
2,811.57 |
0.0K |
| 14:36 |
2,811.68 |
2,811.68 |
2,811.25 |
2,811.36 |
0.0K |
| 14:37 |
2,811.36 |
2,811.36 |
2,810.99 |
2,811.05 |
0.0K |
| 14:38 |
2,811.32 |
2,811.49 |
2,811.32 |
2,811.41 |
0.0K |
| 14:39 |
2,811.26 |
2,811.39 |
2,811.16 |
2,811.26 |
0.0K |
| 14:40 |
2,811.20 |
2,811.33 |
2,811.20 |
2,811.20 |
0.0K |
| 14:41 |
2,811.34 |
2,811.75 |
2,811.34 |
2,811.75 |
0.0K |
| 14:42 |
2,811.74 |
2,811.87 |
2,811.66 |
2,811.87 |
0.0K |
| 14:43 |
2,811.88 |
2,812.23 |
2,811.88 |
2,812.16 |
0.0K |
| 14:44 |
2,811.85 |
2,811.85 |
2,811.72 |
2,811.72 |
0.0K |
| 14:45 |
2,811.58 |
2,811.58 |
2,811.40 |
2,811.50 |
0.0K |
| 14:46 |
2,811.60 |
2,812.13 |
2,811.60 |
2,812.13 |
0.0K |
| 14:47 |
2,812.12 |
2,812.71 |
2,812.12 |
2,812.71 |
0.0K |
| 14:48 |
2,812.66 |
2,812.66 |
2,812.02 |
2,812.05 |
0.0K |
| 14:49 |
2,812.14 |
2,812.16 |
2,812.08 |
2,812.16 |
0.0K |
| 14:50 |
2,812.10 |
2,812.13 |
2,812.07 |
2,812.13 |
0.0K |
| 14:51 |
2,812.08 |
2,812.14 |
2,811.63 |
2,812.08 |
0.0K |
| 14:52 |
2,812.20 |
2,812.36 |
2,812.20 |
2,812.26 |
0.0K |
| 14:53 |
2,812.11 |
2,812.77 |
2,812.11 |
2,812.77 |
0.0K |
| 14:54 |
2,812.70 |
2,812.70 |
2,812.40 |
2,812.42 |
0.0K |
| 14:55 |
2,812.44 |
2,812.48 |
2,812.42 |
2,812.48 |
0.0K |
| 14:56 |
2,812.52 |
2,812.52 |
2,812.22 |
2,812.22 |
0.0K |
| 14:57 |
2,812.56 |
2,813.00 |
2,812.56 |
2,812.98 |
0.0K |
| 14:58 |
2,813.12 |
2,813.12 |
2,812.62 |
2,812.62 |
0.0K |
| 14:59 |
2,813.05 |
2,813.05 |
2,812.72 |
2,812.87 |
0.0K |
| 15:00 |
2,812.57 |
2,812.57 |
2,812.11 |
2,812.28 |
0.0K |
| 15:01 |
2,812.36 |
2,812.66 |
2,812.22 |
2,812.33 |
0.0K |
| 15:02 |
2,812.19 |
2,812.45 |
2,812.14 |
2,812.35 |
0.0K |
| 15:03 |
2,812.44 |
2,812.44 |
2,811.60 |
2,812.44 |
0.0K |
| 15:04 |
2,811.64 |
2,811.64 |
2,811.24 |
2,811.48 |
0.0K |
| 15:05 |
2,811.39 |
2,811.39 |
2,811.11 |
2,811.21 |
0.0K |
| 15:06 |
2,811.23 |
2,811.23 |
2,810.58 |
2,811.00 |
0.0K |
| 15:07 |
2,811.20 |
2,811.28 |
2,811.17 |
2,811.17 |
0.0K |
| 15:08 |
2,810.95 |
2,811.72 |
2,810.95 |
2,811.72 |
0.0K |
| 15:09 |
2,811.62 |
2,811.62 |
2,811.33 |
2,811.38 |
0.0K |
| 15:10 |
2,811.57 |
2,812.02 |
2,811.57 |
2,811.64 |
0.0K |
| 15:11 |
2,812.09 |
2,812.09 |
2,811.61 |
2,811.75 |
0.0K |
| 15:12 |
2,811.23 |
2,811.58 |
2,811.23 |
2,811.54 |
0.0K |
| 15:13 |
2,811.95 |
2,812.81 |
2,811.95 |
2,812.31 |
0.0K |
| 15:14 |
2,812.85 |
2,813.07 |
2,812.82 |
2,812.86 |
0.0K |
| 15:15 |
2,812.82 |
2,812.82 |
2,812.50 |
2,812.57 |
0.0K |
| 15:16 |
2,812.57 |
2,812.57 |
2,812.44 |
2,812.44 |
0.0K |
| 15:17 |
2,812.79 |
2,813.09 |
2,812.79 |
2,813.06 |
0.0K |
| 15:18 |
2,813.18 |
2,813.40 |
2,813.18 |
2,813.30 |
0.0K |
| 15:19 |
2,813.46 |
2,813.54 |
2,813.26 |
2,813.41 |
0.0K |
| 15:20 |
2,813.32 |
2,813.32 |
2,813.11 |
2,813.27 |
0.0K |
| 15:21 |
2,813.10 |
2,813.10 |
2,812.73 |
2,812.89 |
0.0K |
| 15:22 |
2,812.84 |
2,813.18 |
2,812.84 |
2,813.03 |
0.0K |
| 15:23 |
2,813.13 |
2,813.13 |
2,812.97 |
2,813.05 |
0.0K |
| 15:24 |
2,812.82 |
2,812.82 |
2,812.69 |
2,812.78 |
0.0K |
| 15:25 |
2,812.58 |
2,812.70 |
2,811.99 |
2,812.55 |
0.0K |
| 15:26 |
2,811.91 |
2,811.96 |
2,811.84 |
2,811.92 |
0.0K |
| 15:27 |
2,811.37 |
2,811.37 |
2,810.53 |
2,810.82 |
0.0K |
| 15:28 |
2,810.58 |
2,810.58 |
2,809.89 |
2,810.41 |
0.0K |
| 15:29 |
2,809.42 |
2,809.51 |
2,809.30 |
2,809.42 |
0.0K |
| 15:30 |
2,808.95 |
2,809.91 |
2,808.95 |
2,809.71 |
0.0K |
| 15:31 |
2,810.10 |
2,810.10 |
2,809.21 |
2,809.79 |
0.0K |
| 15:32 |
2,809.06 |
2,809.54 |
2,809.06 |
2,809.28 |
0.0K |
| 15:33 |
2,809.37 |
2,809.38 |
2,809.12 |
2,809.38 |
0.0K |
| 15:34 |
2,808.97 |
2,808.97 |
2,808.73 |
2,808.87 |
0.0K |
| 15:35 |
2,808.79 |
2,809.09 |
2,808.58 |
2,809.09 |
0.0K |
| 15:36 |
2,808.61 |
2,808.83 |
2,808.52 |
2,808.61 |
0.0K |
| 15:37 |
2,808.46 |
2,809.02 |
2,808.46 |
2,809.02 |
0.0K |
| 15:38 |
2,808.81 |
2,809.01 |
2,808.70 |
2,809.01 |
0.0K |
| 15:39 |
2,808.62 |
2,808.88 |
2,808.50 |
2,808.67 |
0.0K |
| 15:40 |
2,808.89 |
2,810.06 |
2,808.85 |
2,810.06 |
0.0K |
| 15:41 |
2,810.12 |
2,810.50 |
2,810.06 |
2,810.07 |
0.0K |
| 15:42 |
2,809.28 |
2,809.28 |
2,808.95 |
2,809.13 |
0.0K |
| 15:43 |
2,809.01 |
2,809.06 |
2,808.74 |
2,809.06 |
0.0K |
| 15:44 |
2,809.08 |
2,809.76 |
2,809.08 |
2,809.76 |
0.0K |
| 15:45 |
2,809.69 |
2,810.54 |
2,809.69 |
2,810.54 |
0.0K |
| 15:46 |
2,810.30 |
2,810.33 |
2,809.64 |
2,809.64 |
0.0K |
| 15:47 |
2,809.62 |
2,809.86 |
2,809.62 |
2,809.81 |
0.0K |
| 15:48 |
2,809.85 |
2,810.69 |
2,809.85 |
2,810.46 |
0.0K |
| 15:49 |
2,810.81 |
2,810.94 |
2,810.61 |
2,810.61 |
0.0K |
| 15:50 |
2,810.48 |
2,811.34 |
2,810.11 |
2,811.34 |
0.0K |
| 15:51 |
2,810.94 |
2,810.94 |
2,810.47 |
2,810.47 |
0.0K |
| 15:52 |
2,811.01 |
2,811.54 |
2,810.94 |
2,811.54 |
0.0K |
| 15:53 |
2,811.64 |
2,811.64 |
2,810.89 |
2,810.89 |
0.0K |
| 15:54 |
2,810.74 |
2,811.26 |
2,810.36 |
2,810.36 |
0.0K |
| 15:55 |
2,809.46 |
2,809.76 |
2,808.96 |
2,809.76 |
0.0K |
| 15:56 |
2,809.60 |
2,809.60 |
2,808.21 |
2,808.21 |
0.0K |
| 15:57 |
2,807.78 |
2,807.96 |
2,807.78 |
2,807.89 |
0.0K |
| 15:58 |
2,807.91 |
2,807.93 |
2,807.65 |
2,807.65 |
0.0K |
| 15:59 |
2,807.16 |
2,807.16 |
2,805.59 |
2,805.59 |
0.0K |
| 16:00 |
2,805.21 |
2,805.49 |
2,805.21 |
2,805.35 |
0.0K |
| 16:01 |
2,805.27 |
2,805.32 |
2,805.18 |
2,805.18 |
0.0K |
| 16:02 |
2,805.18 |
2,805.18 |
2,805.14 |
2,805.14 |
0.0K |
| 16:03 |
2,805.14 |
2,805.22 |
2,805.14 |
2,805.22 |
0.0K |
| 16:04 |
2,805.28 |
2,805.36 |
2,805.28 |
2,805.30 |
0.0K |
| 16:05 |
2,805.36 |
2,805.36 |
2,805.26 |
2,805.26 |
0.0K |
| 16:06 |
2,805.31 |
2,805.31 |
2,805.24 |
2,805.25 |
0.0K |
| 16:07 |
2,805.32 |
2,805.32 |
2,805.15 |
2,805.16 |
0.0K |
| 16:08 |
2,805.16 |
2,805.24 |
2,805.16 |
2,805.24 |
0.0K |
| 16:09 |
2,805.24 |
2,805.34 |
2,805.24 |
2,805.28 |
0.0K |
| 16:10 |
2,805.28 |
2,805.28 |
2,805.20 |
2,805.21 |
0.0K |
| 16:11 |
2,805.30 |
2,805.35 |
2,805.30 |
2,805.33 |
0.0K |
| 16:12 |
2,805.27 |
2,805.28 |
2,805.25 |
2,805.28 |
0.0K |
| 16:13 |
2,805.27 |
2,805.36 |
2,805.27 |
2,805.36 |
0.0K |
| 16:14 |
2,805.31 |
2,805.31 |
2,805.26 |
2,805.27 |
0.0K |
| 16:15 |
2,805.30 |
2,805.30 |
2,805.30 |
2,805.30 |
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
|