| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,810.69 |
2,810.69 |
2,810.42 |
2,810.48 |
0.0K |
| 09:32 |
2,810.01 |
2,810.44 |
2,810.01 |
2,810.44 |
0.0K |
| 09:33 |
2,809.72 |
2,811.42 |
2,809.72 |
2,810.55 |
0.0K |
| 09:34 |
2,811.50 |
2,811.58 |
2,811.00 |
2,811.58 |
0.0K |
| 09:35 |
2,810.82 |
2,811.26 |
2,810.73 |
2,810.90 |
0.0K |
| 09:36 |
2,810.83 |
2,810.83 |
2,810.53 |
2,810.53 |
0.0K |
| 09:37 |
2,810.08 |
2,810.26 |
2,810.08 |
2,810.24 |
0.0K |
| 09:38 |
2,809.60 |
2,809.60 |
2,808.10 |
2,808.35 |
0.0K |
| 09:39 |
2,807.98 |
2,808.32 |
2,807.85 |
2,808.17 |
0.0K |
| 09:40 |
2,807.78 |
2,807.78 |
2,807.27 |
2,807.27 |
0.0K |
| 09:41 |
2,807.54 |
2,807.54 |
2,807.26 |
2,807.45 |
0.0K |
| 09:42 |
2,807.25 |
2,807.25 |
2,806.79 |
2,807.02 |
0.0K |
| 09:43 |
2,807.41 |
2,808.11 |
2,807.40 |
2,808.09 |
0.0K |
| 09:44 |
2,807.93 |
2,808.18 |
2,807.60 |
2,808.09 |
0.0K |
| 09:45 |
2,808.12 |
2,808.92 |
2,808.12 |
2,808.26 |
0.0K |
| 09:46 |
2,808.81 |
2,809.96 |
2,808.81 |
2,809.96 |
0.0K |
| 09:47 |
2,810.10 |
2,810.26 |
2,810.00 |
2,810.00 |
0.0K |
| 09:48 |
2,810.33 |
2,810.50 |
2,810.33 |
2,810.48 |
0.0K |
| 09:49 |
2,810.43 |
2,810.61 |
2,810.43 |
2,810.46 |
0.0K |
| 09:50 |
2,810.28 |
2,810.28 |
2,808.75 |
2,809.09 |
0.0K |
| 09:51 |
2,808.05 |
2,808.50 |
2,808.05 |
2,808.38 |
0.0K |
| 09:52 |
2,808.60 |
2,808.94 |
2,808.42 |
2,808.70 |
0.0K |
| 09:53 |
2,808.80 |
2,808.80 |
2,808.05 |
2,808.05 |
0.0K |
| 09:54 |
2,807.88 |
2,807.88 |
2,807.46 |
2,807.46 |
0.0K |
| 09:55 |
2,808.53 |
2,809.09 |
2,808.53 |
2,809.06 |
0.0K |
| 09:56 |
2,808.86 |
2,809.11 |
2,808.86 |
2,808.99 |
0.0K |
| 09:57 |
2,809.07 |
2,810.17 |
2,809.07 |
2,810.00 |
0.0K |
| 09:58 |
2,810.08 |
2,810.12 |
2,809.78 |
2,810.08 |
0.0K |
| 09:59 |
2,810.00 |
2,810.73 |
2,810.00 |
2,810.67 |
0.0K |
| 10:00 |
2,810.64 |
2,810.78 |
2,810.50 |
2,810.50 |
0.0K |
| 10:01 |
2,810.89 |
2,811.12 |
2,810.76 |
2,811.12 |
0.0K |
| 10:02 |
2,811.02 |
2,812.16 |
2,811.02 |
2,811.96 |
0.0K |
| 10:03 |
2,812.07 |
2,812.07 |
2,811.27 |
2,811.64 |
0.0K |
| 10:04 |
2,811.28 |
2,811.28 |
2,810.16 |
2,810.49 |
0.0K |
| 10:05 |
2,810.35 |
2,810.87 |
2,810.35 |
2,810.87 |
0.0K |
| 10:06 |
2,810.57 |
2,810.57 |
2,809.86 |
2,810.35 |
0.0K |
| 10:07 |
2,809.51 |
2,809.51 |
2,808.51 |
2,808.51 |
0.0K |
| 10:08 |
2,807.34 |
2,807.34 |
2,806.82 |
2,806.82 |
0.0K |
| 10:09 |
2,807.29 |
2,807.29 |
2,806.86 |
2,806.99 |
0.0K |
| 10:10 |
2,806.60 |
2,807.58 |
2,806.60 |
2,807.43 |
0.0K |
| 10:11 |
2,807.18 |
2,807.18 |
2,806.94 |
2,807.02 |
0.0K |
| 10:12 |
2,806.18 |
2,806.57 |
2,806.07 |
2,806.07 |
0.0K |
| 10:13 |
2,806.65 |
2,807.74 |
2,806.65 |
2,807.65 |
0.0K |
| 10:14 |
2,807.79 |
2,807.79 |
2,807.54 |
2,807.54 |
0.0K |
| 10:15 |
2,808.33 |
2,808.52 |
2,807.83 |
2,808.52 |
0.0K |
| 10:16 |
2,808.03 |
2,809.00 |
2,808.01 |
2,808.21 |
0.0K |
| 10:17 |
2,809.18 |
2,809.18 |
2,808.82 |
2,808.94 |
0.0K |
| 10:18 |
2,808.88 |
2,810.20 |
2,808.88 |
2,809.88 |
0.0K |
| 10:19 |
2,810.30 |
2,810.64 |
2,810.30 |
2,810.57 |
0.0K |
| 10:20 |
2,810.68 |
2,810.68 |
2,810.24 |
2,810.33 |
0.0K |
| 10:21 |
2,810.43 |
2,810.87 |
2,810.43 |
2,810.71 |
0.0K |
| 10:22 |
2,810.23 |
2,811.06 |
2,810.23 |
2,811.06 |
0.0K |
| 10:23 |
2,810.87 |
2,811.01 |
2,810.87 |
2,810.97 |
0.0K |
| 10:24 |
2,811.24 |
2,811.37 |
2,811.24 |
2,811.30 |
0.0K |
| 10:25 |
2,811.38 |
2,811.38 |
2,811.12 |
2,811.21 |
0.0K |
| 10:26 |
2,811.41 |
2,811.79 |
2,811.41 |
2,811.73 |
0.0K |
| 10:27 |
2,811.74 |
2,812.29 |
2,811.74 |
2,811.93 |
0.0K |
| 10:28 |
2,812.06 |
2,812.25 |
2,809.64 |
2,810.01 |
0.0K |
| 10:29 |
2,810.38 |
2,810.38 |
2,809.77 |
2,809.77 |
0.0K |
| 10:30 |
2,809.61 |
2,809.61 |
2,809.39 |
2,809.53 |
0.0K |
| 10:31 |
2,809.61 |
2,809.98 |
2,809.61 |
2,809.70 |
0.0K |
| 10:32 |
2,809.97 |
2,810.35 |
2,809.97 |
2,810.35 |
0.0K |
| 10:33 |
2,810.25 |
2,810.25 |
2,808.76 |
2,808.76 |
0.0K |
| 10:34 |
2,808.06 |
2,808.06 |
2,807.14 |
2,807.14 |
0.0K |
| 10:35 |
2,807.32 |
2,808.09 |
2,807.32 |
2,807.50 |
0.0K |
| 10:36 |
2,807.77 |
2,808.73 |
2,807.77 |
2,808.73 |
0.0K |
| 10:37 |
2,808.78 |
2,808.78 |
2,807.79 |
2,807.99 |
0.0K |
| 10:38 |
2,808.47 |
2,808.63 |
2,808.33 |
2,808.63 |
0.0K |
| 10:39 |
2,809.13 |
2,809.54 |
2,809.13 |
2,809.54 |
0.0K |
| 10:40 |
2,809.62 |
2,809.76 |
2,808.53 |
2,808.53 |
0.0K |
| 10:41 |
2,808.80 |
2,808.80 |
2,808.20 |
2,808.39 |
0.0K |
| 10:42 |
2,808.13 |
2,808.53 |
2,808.13 |
2,808.53 |
0.0K |
| 10:43 |
2,808.34 |
2,808.34 |
2,807.97 |
2,808.05 |
0.0K |
| 10:44 |
2,808.28 |
2,808.36 |
2,808.19 |
2,808.23 |
0.0K |
| 10:45 |
2,807.97 |
2,808.12 |
2,807.97 |
2,808.12 |
0.0K |
| 10:46 |
2,808.33 |
2,808.33 |
2,807.93 |
2,808.07 |
0.0K |
| 10:47 |
2,808.05 |
2,808.05 |
2,807.65 |
2,807.65 |
0.0K |
| 10:48 |
2,808.10 |
2,808.50 |
2,808.10 |
2,808.50 |
0.0K |
| 10:49 |
2,808.64 |
2,808.64 |
2,807.94 |
2,808.11 |
0.0K |
| 10:50 |
2,807.48 |
2,807.87 |
2,807.48 |
2,807.87 |
0.0K |
| 10:51 |
2,807.92 |
2,808.65 |
2,807.92 |
2,807.98 |
0.0K |
| 10:52 |
2,809.00 |
2,809.03 |
2,808.83 |
2,808.90 |
0.0K |
| 10:53 |
2,809.19 |
2,809.30 |
2,808.68 |
2,808.93 |
0.0K |
| 10:54 |
2,808.45 |
2,808.95 |
2,808.45 |
2,808.95 |
0.0K |
| 10:55 |
2,808.94 |
2,808.94 |
2,808.63 |
2,808.84 |
0.0K |
| 10:56 |
2,808.85 |
2,808.85 |
2,808.55 |
2,808.76 |
0.0K |
| 10:57 |
2,808.52 |
2,808.52 |
2,808.34 |
2,808.34 |
0.0K |
| 10:58 |
2,808.44 |
2,808.44 |
2,807.92 |
2,807.99 |
0.0K |
| 10:59 |
2,807.86 |
2,807.86 |
2,807.59 |
2,807.59 |
0.0K |
| 11:00 |
2,807.71 |
2,807.73 |
2,807.41 |
2,807.66 |
0.0K |
| 11:01 |
2,807.30 |
2,807.30 |
2,807.11 |
2,807.25 |
0.0K |
| 11:02 |
2,807.14 |
2,807.14 |
2,806.80 |
2,806.82 |
0.0K |
| 11:03 |
2,806.89 |
2,807.01 |
2,806.86 |
2,807.01 |
0.0K |
| 11:04 |
2,805.54 |
2,805.54 |
2,804.17 |
2,804.56 |
0.0K |
| 11:05 |
2,804.42 |
2,804.42 |
2,804.18 |
2,804.28 |
0.0K |
| 11:06 |
2,804.25 |
2,805.05 |
2,804.25 |
2,805.05 |
0.0K |
| 11:07 |
2,804.55 |
2,804.55 |
2,804.06 |
2,804.28 |
0.0K |
| 11:08 |
2,804.52 |
2,804.79 |
2,804.41 |
2,804.65 |
0.0K |
| 11:09 |
2,804.33 |
2,805.34 |
2,804.33 |
2,804.71 |
0.0K |
| 11:10 |
2,805.36 |
2,805.66 |
2,804.71 |
2,805.25 |
0.0K |
| 11:11 |
2,804.28 |
2,804.38 |
2,804.26 |
2,804.26 |
0.0K |
| 11:12 |
2,804.39 |
2,804.46 |
2,804.20 |
2,804.31 |
0.0K |
| 11:13 |
2,804.28 |
2,804.62 |
2,804.28 |
2,804.52 |
0.0K |
| 11:14 |
2,804.92 |
2,805.16 |
2,804.92 |
2,805.16 |
0.0K |
| 11:15 |
2,805.27 |
2,805.33 |
2,804.66 |
2,805.33 |
0.0K |
| 11:16 |
2,804.37 |
2,805.01 |
2,804.37 |
2,804.86 |
0.0K |
| 11:17 |
2,805.01 |
2,805.38 |
2,804.97 |
2,805.15 |
0.0K |
| 11:18 |
2,805.15 |
2,805.42 |
2,804.86 |
2,805.25 |
0.0K |
| 11:19 |
2,804.84 |
2,804.84 |
2,804.11 |
2,804.46 |
0.0K |
| 11:20 |
2,803.57 |
2,803.57 |
2,802.62 |
2,802.84 |
0.0K |
| 11:21 |
2,803.30 |
2,803.70 |
2,803.30 |
2,803.69 |
0.0K |
| 11:22 |
2,803.50 |
2,803.50 |
2,802.80 |
2,803.03 |
0.0K |
| 11:23 |
2,802.81 |
2,803.79 |
2,802.81 |
2,803.19 |
0.0K |
| 11:24 |
2,804.18 |
2,804.18 |
2,803.37 |
2,803.68 |
0.0K |
| 11:25 |
2,803.32 |
2,803.32 |
2,803.25 |
2,803.30 |
0.0K |
| 11:26 |
2,803.12 |
2,803.23 |
2,803.12 |
2,803.23 |
0.0K |
| 11:27 |
2,803.24 |
2,803.55 |
2,803.08 |
2,803.08 |
0.0K |
| 11:28 |
2,803.60 |
2,803.60 |
2,802.69 |
2,802.94 |
0.0K |
| 11:29 |
2,802.82 |
2,803.26 |
2,802.82 |
2,803.26 |
0.0K |
| 11:30 |
2,802.76 |
2,802.76 |
2,802.59 |
2,802.59 |
0.0K |
| 11:31 |
2,802.59 |
2,802.59 |
2,801.89 |
2,801.89 |
0.0K |
| 11:32 |
2,802.32 |
2,802.32 |
2,802.14 |
2,802.23 |
0.0K |
| 11:33 |
2,801.92 |
2,802.06 |
2,801.69 |
2,802.06 |
0.0K |
| 11:34 |
2,802.08 |
2,802.26 |
2,801.96 |
2,801.97 |
0.0K |
| 11:35 |
2,802.07 |
2,802.28 |
2,801.97 |
2,801.97 |
0.0K |
| 11:36 |
2,802.24 |
2,802.79 |
2,802.24 |
2,802.79 |
0.0K |
| 11:37 |
2,802.60 |
2,802.60 |
2,802.09 |
2,802.09 |
0.0K |
| 11:38 |
2,802.20 |
2,802.41 |
2,802.10 |
2,802.14 |
0.0K |
| 11:39 |
2,802.20 |
2,802.25 |
2,802.04 |
2,802.09 |
0.0K |
| 11:40 |
2,802.03 |
2,802.16 |
2,801.80 |
2,802.16 |
0.0K |
| 11:41 |
2,802.22 |
2,802.29 |
2,802.08 |
2,802.29 |
0.0K |
| 11:42 |
2,802.31 |
2,803.11 |
2,802.31 |
2,803.11 |
0.0K |
| 11:43 |
2,803.41 |
2,803.77 |
2,803.41 |
2,803.77 |
0.0K |
| 11:44 |
2,803.80 |
2,803.94 |
2,803.57 |
2,803.94 |
0.0K |
| 11:45 |
2,803.83 |
2,804.59 |
2,803.83 |
2,804.51 |
0.0K |
| 11:46 |
2,804.46 |
2,804.46 |
2,803.46 |
2,803.46 |
0.0K |
| 11:47 |
2,803.23 |
2,803.85 |
2,803.23 |
2,803.85 |
0.0K |
| 11:48 |
2,803.76 |
2,804.49 |
2,803.70 |
2,804.49 |
0.0K |
| 11:49 |
2,804.67 |
2,804.69 |
2,804.49 |
2,804.49 |
0.0K |
| 11:50 |
2,804.53 |
2,805.02 |
2,804.53 |
2,805.02 |
0.0K |
| 11:51 |
2,804.97 |
2,805.00 |
2,804.58 |
2,804.58 |
0.0K |
| 11:52 |
2,804.55 |
2,804.55 |
2,803.72 |
2,803.96 |
0.0K |
| 11:53 |
2,803.60 |
2,803.69 |
2,803.60 |
2,803.60 |
0.0K |
| 11:54 |
2,803.77 |
2,803.82 |
2,803.66 |
2,803.66 |
0.0K |
| 11:55 |
2,803.67 |
2,803.67 |
2,802.85 |
2,802.86 |
0.0K |
| 11:56 |
2,802.98 |
2,803.07 |
2,802.80 |
2,802.96 |
0.0K |
| 11:57 |
2,803.19 |
2,803.47 |
2,803.19 |
2,803.47 |
0.0K |
| 11:58 |
2,803.39 |
2,803.39 |
2,802.93 |
2,802.93 |
0.0K |
| 11:59 |
2,802.75 |
2,802.99 |
2,802.64 |
2,802.72 |
0.0K |
| 12:00 |
2,803.06 |
2,803.06 |
2,802.86 |
2,802.90 |
0.0K |
| 12:01 |
2,802.48 |
2,802.48 |
2,802.22 |
2,802.42 |
0.0K |
| 12:02 |
2,801.99 |
2,801.99 |
2,801.24 |
2,801.34 |
0.0K |
| 12:03 |
2,801.44 |
2,802.50 |
2,801.44 |
2,802.37 |
0.0K |
| 12:04 |
2,802.70 |
2,802.90 |
2,802.69 |
2,802.90 |
0.0K |
| 12:05 |
2,802.76 |
2,803.20 |
2,802.76 |
2,803.20 |
0.0K |
| 12:06 |
2,802.85 |
2,802.85 |
2,802.48 |
2,802.58 |
0.0K |
| 12:07 |
2,802.62 |
2,803.14 |
2,802.62 |
2,803.14 |
0.0K |
| 12:08 |
2,802.84 |
2,803.28 |
2,802.84 |
2,803.14 |
0.0K |
| 12:09 |
2,803.44 |
2,803.84 |
2,803.44 |
2,803.84 |
0.0K |
| 12:10 |
2,803.68 |
2,803.85 |
2,803.55 |
2,803.85 |
0.0K |
| 12:11 |
2,803.40 |
2,803.40 |
2,802.75 |
2,802.78 |
0.0K |
| 12:12 |
2,802.69 |
2,802.69 |
2,802.03 |
2,802.10 |
0.0K |
| 12:13 |
2,801.97 |
2,802.49 |
2,801.85 |
2,802.45 |
0.0K |
| 12:14 |
2,802.60 |
2,802.60 |
2,802.54 |
2,802.58 |
0.0K |
| 12:15 |
2,802.59 |
2,802.66 |
2,802.56 |
2,802.56 |
0.0K |
| 12:16 |
2,802.66 |
2,802.78 |
2,802.59 |
2,802.75 |
0.0K |
| 12:17 |
2,802.98 |
2,802.98 |
2,802.59 |
2,802.65 |
0.0K |
| 12:18 |
2,802.85 |
2,802.85 |
2,802.75 |
2,802.80 |
0.0K |
| 12:19 |
2,803.03 |
2,803.64 |
2,803.03 |
2,803.54 |
0.0K |
| 12:20 |
2,803.51 |
2,803.59 |
2,803.51 |
2,803.57 |
0.0K |
| 12:21 |
2,803.29 |
2,803.29 |
2,801.96 |
2,802.46 |
0.0K |
| 12:22 |
2,801.87 |
2,801.87 |
2,801.53 |
2,801.53 |
0.0K |
| 12:23 |
2,801.48 |
2,801.48 |
2,801.03 |
2,801.18 |
0.0K |
| 12:24 |
2,800.61 |
2,800.66 |
2,800.58 |
2,800.65 |
0.0K |
| 12:25 |
2,800.81 |
2,801.11 |
2,800.81 |
2,801.11 |
0.0K |
| 12:26 |
2,801.26 |
2,801.63 |
2,801.26 |
2,801.43 |
0.0K |
| 12:27 |
2,801.46 |
2,801.46 |
2,800.43 |
2,800.98 |
0.0K |
| 12:28 |
2,800.52 |
2,800.53 |
2,800.36 |
2,800.36 |
0.0K |
| 12:29 |
2,800.40 |
2,800.40 |
2,799.78 |
2,799.78 |
0.0K |
| 12:30 |
2,799.85 |
2,800.00 |
2,799.81 |
2,799.97 |
0.0K |
| 12:31 |
2,799.77 |
2,799.82 |
2,799.77 |
2,799.77 |
0.0K |
| 12:32 |
2,799.64 |
2,799.64 |
2,799.00 |
2,799.00 |
0.0K |
| 12:33 |
2,798.55 |
2,798.55 |
2,798.45 |
2,798.45 |
0.0K |
| 12:34 |
2,798.37 |
2,798.81 |
2,798.37 |
2,798.81 |
0.0K |
| 12:35 |
2,798.86 |
2,798.86 |
2,798.43 |
2,798.43 |
0.0K |
| 12:36 |
2,798.26 |
2,798.35 |
2,798.04 |
2,798.04 |
0.0K |
| 12:37 |
2,797.88 |
2,797.91 |
2,797.69 |
2,797.91 |
0.0K |
| 12:38 |
2,797.88 |
2,797.88 |
2,797.53 |
2,797.53 |
0.0K |
| 12:39 |
2,797.54 |
2,797.54 |
2,797.15 |
2,797.15 |
0.0K |
| 12:40 |
2,797.51 |
2,797.55 |
2,797.18 |
2,797.28 |
0.0K |
| 12:41 |
2,797.26 |
2,798.22 |
2,797.26 |
2,798.17 |
0.0K |
| 12:42 |
2,798.18 |
2,798.18 |
2,797.75 |
2,797.77 |
0.0K |
| 12:43 |
2,797.71 |
2,798.25 |
2,797.71 |
2,798.23 |
0.0K |
| 12:44 |
2,798.44 |
2,798.70 |
2,798.44 |
2,798.66 |
0.0K |
| 12:45 |
2,798.43 |
2,798.47 |
2,798.17 |
2,798.25 |
0.0K |
| 12:46 |
2,798.17 |
2,798.17 |
2,797.92 |
2,798.02 |
0.0K |
| 12:47 |
2,797.90 |
2,798.44 |
2,797.90 |
2,798.17 |
0.0K |
| 12:48 |
2,798.72 |
2,798.82 |
2,798.67 |
2,798.82 |
0.0K |
| 12:49 |
2,798.49 |
2,798.59 |
2,798.38 |
2,798.52 |
0.0K |
| 12:50 |
2,798.34 |
2,798.34 |
2,798.22 |
2,798.31 |
0.0K |
| 12:51 |
2,798.39 |
2,799.32 |
2,798.39 |
2,798.83 |
0.0K |
| 12:52 |
2,798.92 |
2,798.92 |
2,798.73 |
2,798.73 |
0.0K |
| 12:53 |
2,798.70 |
2,799.13 |
2,798.70 |
2,799.10 |
0.0K |
| 12:54 |
2,799.13 |
2,800.09 |
2,799.13 |
2,799.25 |
0.0K |
| 12:55 |
2,800.53 |
2,801.11 |
2,800.53 |
2,800.71 |
0.0K |
| 12:56 |
2,801.08 |
2,802.11 |
2,801.08 |
2,801.29 |
0.0K |
| 12:57 |
2,801.61 |
2,801.81 |
2,801.51 |
2,801.81 |
0.0K |
| 12:58 |
2,801.50 |
2,802.60 |
2,801.50 |
2,802.04 |
0.0K |
| 12:59 |
2,802.74 |
2,803.56 |
2,802.74 |
2,803.44 |
0.0K |
| 13:00 |
2,803.93 |
2,803.93 |
2,803.04 |
2,803.11 |
0.0K |
| 13:01 |
2,802.54 |
2,802.77 |
2,802.54 |
2,802.68 |
0.0K |
| 13:02 |
2,803.08 |
2,803.64 |
2,803.08 |
2,803.64 |
0.0K |
| 13:03 |
2,803.52 |
2,803.52 |
2,802.86 |
2,803.20 |
0.0K |
| 13:04 |
2,802.79 |
2,803.46 |
2,802.79 |
2,803.34 |
0.0K |
| 13:05 |
2,803.62 |
2,803.62 |
2,803.43 |
2,803.52 |
0.0K |
| 13:06 |
2,803.62 |
2,803.66 |
2,803.10 |
2,803.15 |
0.0K |
| 13:07 |
2,803.12 |
2,804.60 |
2,803.12 |
2,803.94 |
0.0K |
| 13:08 |
2,804.50 |
2,804.50 |
2,803.83 |
2,803.83 |
0.0K |
| 13:09 |
2,803.75 |
2,803.75 |
2,803.19 |
2,803.19 |
0.0K |
| 13:10 |
2,803.34 |
2,803.42 |
2,803.18 |
2,803.18 |
0.0K |
| 13:11 |
2,803.46 |
2,803.46 |
2,803.29 |
2,803.32 |
0.0K |
| 13:12 |
2,803.03 |
2,803.09 |
2,803.03 |
2,803.06 |
0.0K |
| 13:13 |
2,803.25 |
2,803.25 |
2,801.58 |
2,801.61 |
0.0K |
| 13:14 |
2,801.61 |
2,801.92 |
2,801.61 |
2,801.84 |
0.0K |
| 13:15 |
2,801.96 |
2,801.96 |
2,801.62 |
2,801.62 |
0.0K |
| 13:16 |
2,801.73 |
2,802.04 |
2,801.63 |
2,801.81 |
0.0K |
| 13:17 |
2,802.40 |
2,802.40 |
2,801.79 |
2,802.34 |
0.0K |
| 13:18 |
2,801.82 |
2,801.82 |
2,801.66 |
2,801.66 |
0.0K |
| 13:19 |
2,801.50 |
2,801.50 |
2,801.02 |
2,801.15 |
0.0K |
| 13:20 |
2,800.74 |
2,800.74 |
2,800.41 |
2,800.46 |
0.0K |
| 13:21 |
2,800.51 |
2,800.51 |
2,798.82 |
2,798.88 |
0.0K |
| 13:22 |
2,798.86 |
2,798.86 |
2,798.21 |
2,798.52 |
0.0K |
| 13:23 |
2,798.29 |
2,798.53 |
2,798.27 |
2,798.53 |
0.0K |
| 13:24 |
2,798.32 |
2,798.32 |
2,797.73 |
2,797.79 |
0.0K |
| 13:25 |
2,797.54 |
2,797.75 |
2,797.54 |
2,797.54 |
0.0K |
| 13:26 |
2,798.49 |
2,798.49 |
2,798.24 |
2,798.41 |
0.0K |
| 13:27 |
2,797.61 |
2,797.61 |
2,797.12 |
2,797.25 |
0.0K |
| 13:28 |
2,797.06 |
2,797.63 |
2,797.06 |
2,797.63 |
0.0K |
| 13:29 |
2,797.91 |
2,797.91 |
2,797.68 |
2,797.69 |
0.0K |
| 13:30 |
2,797.47 |
2,797.65 |
2,797.29 |
2,797.29 |
0.0K |
| 13:31 |
2,797.53 |
2,798.25 |
2,797.53 |
2,798.02 |
0.0K |
| 13:32 |
2,798.06 |
2,798.25 |
2,798.06 |
2,798.25 |
0.0K |
| 13:33 |
2,798.01 |
2,798.43 |
2,798.01 |
2,798.43 |
0.0K |
| 13:34 |
2,798.37 |
2,799.39 |
2,798.37 |
2,799.14 |
0.0K |
| 13:35 |
2,798.92 |
2,798.92 |
2,798.33 |
2,798.33 |
0.0K |
| 13:36 |
2,798.30 |
2,798.30 |
2,798.12 |
2,798.12 |
0.0K |
| 13:37 |
2,798.08 |
2,798.08 |
2,797.21 |
2,797.21 |
0.0K |
| 13:38 |
2,797.54 |
2,798.03 |
2,797.54 |
2,798.03 |
0.0K |
| 13:39 |
2,798.04 |
2,798.38 |
2,798.04 |
2,798.27 |
0.0K |
| 13:40 |
2,798.33 |
2,798.92 |
2,798.33 |
2,798.59 |
0.0K |
| 13:41 |
2,799.21 |
2,799.21 |
2,798.70 |
2,798.79 |
0.0K |
| 13:42 |
2,798.70 |
2,798.83 |
2,798.63 |
2,798.66 |
0.0K |
| 13:43 |
2,798.49 |
2,799.73 |
2,798.49 |
2,799.64 |
0.0K |
| 13:44 |
2,799.55 |
2,799.55 |
2,799.21 |
2,799.21 |
0.0K |
| 13:45 |
2,799.56 |
2,799.56 |
2,799.37 |
2,799.37 |
0.0K |
| 13:46 |
2,799.32 |
2,799.67 |
2,799.28 |
2,799.55 |
0.0K |
| 13:47 |
2,799.61 |
2,799.80 |
2,799.61 |
2,799.73 |
0.0K |
| 13:48 |
2,799.55 |
2,800.52 |
2,799.55 |
2,799.68 |
0.0K |
| 13:49 |
2,800.57 |
2,800.57 |
2,800.41 |
2,800.44 |
0.0K |
| 13:50 |
2,800.40 |
2,801.29 |
2,800.40 |
2,801.29 |
0.0K |
| 13:51 |
2,801.01 |
2,801.01 |
2,800.08 |
2,800.61 |
0.0K |
| 13:52 |
2,800.06 |
2,800.06 |
2,799.70 |
2,800.01 |
0.0K |
| 13:53 |
2,799.94 |
2,799.94 |
2,799.52 |
2,799.52 |
0.0K |
| 13:54 |
2,799.57 |
2,799.57 |
2,799.40 |
2,799.46 |
0.0K |
| 13:55 |
2,799.49 |
2,799.58 |
2,799.32 |
2,799.32 |
0.0K |
| 13:56 |
2,799.44 |
2,799.44 |
2,799.37 |
2,799.38 |
0.0K |
| 13:57 |
2,799.41 |
2,799.41 |
2,798.55 |
2,798.55 |
0.0K |
| 13:58 |
2,798.54 |
2,798.87 |
2,798.54 |
2,798.87 |
0.0K |
| 13:59 |
2,798.63 |
2,798.65 |
2,798.45 |
2,798.45 |
0.0K |
| 14:00 |
2,798.35 |
2,798.36 |
2,798.07 |
2,798.25 |
0.0K |
| 14:01 |
2,798.39 |
2,798.44 |
2,798.17 |
2,798.44 |
0.0K |
| 14:02 |
2,798.11 |
2,798.11 |
2,797.24 |
2,797.24 |
0.0K |
| 14:03 |
2,796.94 |
2,796.94 |
2,796.42 |
2,796.90 |
0.0K |
| 14:04 |
2,797.11 |
2,797.27 |
2,796.94 |
2,797.24 |
0.0K |
| 14:05 |
2,797.24 |
2,798.21 |
2,797.24 |
2,797.83 |
0.0K |
| 14:06 |
2,798.06 |
2,798.31 |
2,797.81 |
2,798.03 |
0.0K |
| 14:07 |
2,798.34 |
2,798.68 |
2,798.31 |
2,798.31 |
0.0K |
| 14:08 |
2,798.71 |
2,799.72 |
2,798.71 |
2,799.42 |
0.0K |
| 14:09 |
2,799.54 |
2,799.74 |
2,799.33 |
2,799.41 |
0.0K |
| 14:10 |
2,799.79 |
2,800.80 |
2,799.79 |
2,800.52 |
0.0K |
| 14:11 |
2,800.37 |
2,800.89 |
2,800.37 |
2,800.46 |
0.0K |
| 14:12 |
2,800.61 |
2,801.01 |
2,800.54 |
2,800.54 |
0.0K |
| 14:13 |
2,801.04 |
2,801.28 |
2,801.04 |
2,801.28 |
0.0K |
| 14:14 |
2,800.93 |
2,801.57 |
2,800.93 |
2,801.57 |
0.0K |
| 14:15 |
2,801.43 |
2,801.43 |
2,801.17 |
2,801.35 |
0.0K |
| 14:16 |
2,800.97 |
2,800.97 |
2,800.38 |
2,800.66 |
0.0K |
| 14:17 |
2,800.27 |
2,800.27 |
2,799.77 |
2,799.94 |
0.0K |
| 14:18 |
2,799.45 |
2,799.45 |
2,798.99 |
2,799.20 |
0.0K |
| 14:19 |
2,798.98 |
2,799.03 |
2,798.98 |
2,799.02 |
0.0K |
| 14:20 |
2,798.68 |
2,798.86 |
2,798.01 |
2,798.53 |
0.0K |
| 14:21 |
2,797.72 |
2,798.00 |
2,797.31 |
2,797.89 |
0.0K |
| 14:22 |
2,797.12 |
2,797.12 |
2,796.99 |
2,797.00 |
0.0K |
| 14:23 |
2,797.00 |
2,798.16 |
2,797.00 |
2,798.16 |
0.0K |
| 14:24 |
2,797.92 |
2,797.92 |
2,797.43 |
2,797.89 |
0.0K |
| 14:25 |
2,797.67 |
2,797.94 |
2,797.67 |
2,797.93 |
0.0K |
| 14:26 |
2,798.02 |
2,798.82 |
2,798.02 |
2,798.82 |
0.0K |
| 14:27 |
2,798.37 |
2,798.37 |
2,797.96 |
2,798.34 |
0.0K |
| 14:28 |
2,798.04 |
2,798.04 |
2,797.82 |
2,797.98 |
0.0K |
| 14:29 |
2,798.10 |
2,798.10 |
2,797.68 |
2,797.78 |
0.0K |
| 14:30 |
2,797.39 |
2,797.39 |
2,797.13 |
2,797.26 |
0.0K |
| 14:31 |
2,797.13 |
2,797.24 |
2,797.12 |
2,797.20 |
0.0K |
| 14:32 |
2,796.89 |
2,797.10 |
2,796.89 |
2,797.10 |
0.0K |
| 14:33 |
2,797.16 |
2,797.25 |
2,796.91 |
2,796.97 |
0.0K |
| 14:34 |
2,797.14 |
2,797.14 |
2,796.93 |
2,797.01 |
0.0K |
| 14:35 |
2,796.74 |
2,797.60 |
2,796.74 |
2,797.46 |
0.0K |
| 14:36 |
2,797.62 |
2,797.62 |
2,797.24 |
2,797.24 |
0.0K |
| 14:37 |
2,797.23 |
2,798.31 |
2,797.23 |
2,797.92 |
0.0K |
| 14:38 |
2,798.17 |
2,798.34 |
2,798.03 |
2,798.09 |
0.0K |
| 14:39 |
2,798.34 |
2,798.72 |
2,798.34 |
2,798.48 |
0.0K |
| 14:40 |
2,798.65 |
2,798.65 |
2,797.81 |
2,798.18 |
0.0K |
| 14:41 |
2,797.62 |
2,797.62 |
2,797.21 |
2,797.55 |
0.0K |
| 14:42 |
2,797.17 |
2,797.17 |
2,796.73 |
2,796.73 |
0.0K |
| 14:43 |
2,796.33 |
2,796.33 |
2,796.10 |
2,796.26 |
0.0K |
| 14:44 |
2,796.43 |
2,796.80 |
2,796.43 |
2,796.44 |
0.0K |
| 14:45 |
2,797.43 |
2,798.02 |
2,797.33 |
2,797.37 |
0.0K |
| 14:46 |
2,798.07 |
2,798.07 |
2,797.43 |
2,797.48 |
0.0K |
| 14:47 |
2,797.47 |
2,797.50 |
2,797.38 |
2,797.39 |
0.0K |
| 14:48 |
2,797.25 |
2,797.80 |
2,797.25 |
2,797.70 |
0.0K |
| 14:49 |
2,797.81 |
2,798.19 |
2,797.81 |
2,798.19 |
0.0K |
| 14:50 |
2,797.75 |
2,797.98 |
2,797.67 |
2,797.97 |
0.0K |
| 14:51 |
2,797.87 |
2,798.19 |
2,797.74 |
2,797.74 |
0.0K |
| 14:52 |
2,798.36 |
2,799.39 |
2,798.36 |
2,798.90 |
0.0K |
| 14:53 |
2,799.82 |
2,800.05 |
2,799.82 |
2,800.02 |
0.0K |
| 14:54 |
2,799.76 |
2,799.76 |
2,798.83 |
2,798.83 |
0.0K |
| 14:55 |
2,799.13 |
2,799.27 |
2,799.13 |
2,799.25 |
0.0K |
| 14:56 |
2,799.31 |
2,799.87 |
2,799.31 |
2,799.52 |
0.0K |
| 14:57 |
2,800.05 |
2,800.70 |
2,800.05 |
2,800.56 |
0.0K |
| 14:58 |
2,800.87 |
2,800.95 |
2,800.55 |
2,800.67 |
0.0K |
| 14:59 |
2,800.78 |
2,800.91 |
2,800.78 |
2,800.89 |
0.0K |
| 15:00 |
2,801.05 |
2,801.05 |
2,800.71 |
2,800.73 |
0.0K |
| 15:01 |
2,800.87 |
2,801.24 |
2,800.77 |
2,801.11 |
0.0K |
| 15:02 |
2,801.02 |
2,801.03 |
2,800.88 |
2,800.94 |
0.0K |
| 15:03 |
2,800.84 |
2,800.89 |
2,800.56 |
2,800.56 |
0.0K |
| 15:04 |
2,800.81 |
2,800.85 |
2,800.77 |
2,800.77 |
0.0K |
| 15:05 |
2,800.81 |
2,801.15 |
2,800.77 |
2,800.97 |
0.0K |
| 15:06 |
2,801.04 |
2,802.34 |
2,801.04 |
2,802.13 |
0.0K |
| 15:07 |
2,802.21 |
2,802.27 |
2,802.06 |
2,802.22 |
0.0K |
| 15:08 |
2,802.05 |
2,802.07 |
2,801.93 |
2,802.07 |
0.0K |
| 15:09 |
2,801.74 |
2,801.77 |
2,801.70 |
2,801.70 |
0.0K |
| 15:10 |
2,801.75 |
2,801.75 |
2,801.42 |
2,801.42 |
0.0K |
| 15:11 |
2,801.16 |
2,801.16 |
2,800.10 |
2,800.84 |
0.0K |
| 15:12 |
2,800.05 |
2,800.05 |
2,799.62 |
2,799.95 |
0.0K |
| 15:13 |
2,799.51 |
2,799.51 |
2,798.79 |
2,798.80 |
0.0K |
| 15:14 |
2,798.28 |
2,798.46 |
2,798.20 |
2,798.27 |
0.0K |
| 15:15 |
2,798.65 |
2,798.99 |
2,798.36 |
2,798.59 |
0.0K |
| 15:16 |
2,798.68 |
2,798.78 |
2,798.08 |
2,798.69 |
0.0K |
| 15:17 |
2,798.87 |
2,799.51 |
2,798.87 |
2,799.23 |
0.0K |
| 15:18 |
2,799.26 |
2,800.24 |
2,799.26 |
2,800.24 |
0.0K |
| 15:19 |
2,799.57 |
2,800.28 |
2,799.57 |
2,800.06 |
0.0K |
| 15:20 |
2,800.51 |
2,800.78 |
2,800.40 |
2,800.40 |
0.0K |
| 15:21 |
2,801.18 |
2,801.24 |
2,800.96 |
2,800.96 |
0.0K |
| 15:22 |
2,801.68 |
2,801.96 |
2,801.68 |
2,801.89 |
0.0K |
| 15:23 |
2,802.62 |
2,802.93 |
2,802.58 |
2,802.93 |
0.0K |
| 15:24 |
2,802.33 |
2,802.33 |
2,801.61 |
2,801.91 |
0.0K |
| 15:25 |
2,801.38 |
2,802.41 |
2,801.18 |
2,801.51 |
0.0K |
| 15:26 |
2,802.74 |
2,803.60 |
2,802.74 |
2,803.60 |
0.0K |
| 15:27 |
2,803.37 |
2,803.37 |
2,802.55 |
2,802.76 |
0.0K |
| 15:28 |
2,802.82 |
2,802.85 |
2,802.71 |
2,802.71 |
0.0K |
| 15:29 |
2,802.95 |
2,803.76 |
2,802.95 |
2,803.76 |
0.0K |
| 15:30 |
2,803.89 |
2,804.02 |
2,802.83 |
2,803.34 |
0.0K |
| 15:31 |
2,802.86 |
2,802.86 |
2,801.78 |
2,801.78 |
0.0K |
| 15:32 |
2,802.79 |
2,802.95 |
2,802.79 |
2,802.95 |
0.0K |
| 15:33 |
2,802.67 |
2,802.67 |
2,801.65 |
2,802.30 |
0.0K |
| 15:34 |
2,801.67 |
2,801.95 |
2,801.67 |
2,801.95 |
0.0K |
| 15:35 |
2,802.04 |
2,803.66 |
2,802.04 |
2,803.04 |
0.0K |
| 15:36 |
2,804.13 |
2,804.35 |
2,803.15 |
2,803.73 |
0.0K |
| 15:37 |
2,803.51 |
2,803.51 |
2,802.70 |
2,803.31 |
0.0K |
| 15:38 |
2,802.01 |
2,802.19 |
2,802.01 |
2,802.19 |
0.0K |
| 15:39 |
2,801.86 |
2,802.17 |
2,801.86 |
2,801.90 |
0.0K |
| 15:40 |
2,801.44 |
2,801.44 |
2,800.86 |
2,800.86 |
0.0K |
| 15:41 |
2,801.16 |
2,802.10 |
2,801.16 |
2,802.10 |
0.0K |
| 15:42 |
2,801.99 |
2,802.50 |
2,801.26 |
2,801.77 |
0.0K |
| 15:43 |
2,801.61 |
2,801.98 |
2,801.57 |
2,801.68 |
0.0K |
| 15:44 |
2,801.96 |
2,801.96 |
2,801.41 |
2,801.77 |
0.0K |
| 15:45 |
2,801.28 |
2,801.28 |
2,800.23 |
2,801.01 |
0.0K |
| 15:46 |
2,800.12 |
2,800.54 |
2,800.12 |
2,800.54 |
0.0K |
| 15:47 |
2,800.45 |
2,802.04 |
2,800.45 |
2,801.72 |
0.0K |
| 15:48 |
2,802.02 |
2,802.60 |
2,802.02 |
2,802.53 |
0.0K |
| 15:49 |
2,802.70 |
2,803.26 |
2,802.70 |
2,803.02 |
0.0K |
| 15:50 |
2,803.18 |
2,803.18 |
2,801.27 |
2,801.43 |
0.0K |
| 15:51 |
2,801.55 |
2,802.27 |
2,801.55 |
2,802.27 |
0.0K |
| 15:52 |
2,802.05 |
2,802.17 |
2,800.87 |
2,801.77 |
0.0K |
| 15:53 |
2,800.81 |
2,800.81 |
2,799.63 |
2,800.26 |
0.0K |
| 15:54 |
2,799.61 |
2,800.49 |
2,799.61 |
2,800.45 |
0.0K |
| 15:55 |
2,799.28 |
2,799.28 |
2,797.74 |
2,797.88 |
0.0K |
| 15:56 |
2,797.55 |
2,799.25 |
2,797.55 |
2,799.25 |
0.0K |
| 15:57 |
2,798.60 |
2,799.58 |
2,798.53 |
2,798.54 |
0.0K |
| 15:58 |
2,799.86 |
2,799.86 |
2,799.11 |
2,799.11 |
0.0K |
| 15:59 |
2,799.30 |
2,800.78 |
2,799.30 |
2,800.09 |
0.0K |
| 16:00 |
2,800.75 |
2,800.75 |
2,800.25 |
2,800.75 |
0.0K |
| 16:01 |
2,800.30 |
2,800.33 |
2,800.29 |
2,800.29 |
0.0K |
| 16:02 |
2,800.33 |
2,800.35 |
2,800.30 |
2,800.35 |
0.0K |
| 16:03 |
2,800.29 |
2,800.31 |
2,800.23 |
2,800.30 |
0.0K |
| 16:04 |
2,800.34 |
2,800.34 |
2,800.28 |
2,800.34 |
0.0K |
| 16:05 |
2,800.33 |
2,800.38 |
2,800.24 |
2,800.38 |
0.0K |
| 16:06 |
2,800.28 |
2,800.32 |
2,800.27 |
2,800.27 |
0.0K |
| 16:07 |
2,800.33 |
2,800.33 |
2,800.29 |
2,800.29 |
0.0K |
| 16:08 |
2,800.35 |
2,800.37 |
2,800.34 |
2,800.34 |
0.0K |
| 16:09 |
2,800.38 |
2,800.39 |
2,800.31 |
2,800.38 |
0.0K |
| 16:10 |
2,800.37 |
2,800.43 |
2,800.37 |
2,800.43 |
0.0K |
| 16:11 |
2,800.41 |
2,800.46 |
2,800.36 |
2,800.46 |
0.0K |
| 16:12 |
2,800.35 |
2,800.40 |
2,800.35 |
2,800.40 |
0.0K |
| 16:13 |
2,800.40 |
2,800.45 |
2,800.40 |
2,800.45 |
0.0K |
| 16:14 |
2,800.43 |
2,800.43 |
2,800.39 |
2,800.39 |
0.0K |
| 16:15 |
2,800.42 |
2,800.42 |
2,800.42 |
2,800.42 |
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
|