| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,809.26 |
2,810.24 |
2,809.26 |
2,809.44 |
0.0K |
| 09:32 |
2,810.03 |
2,810.27 |
2,809.51 |
2,809.51 |
0.0K |
| 09:33 |
2,808.89 |
2,808.89 |
2,807.25 |
2,807.25 |
0.0K |
| 09:34 |
2,806.32 |
2,806.93 |
2,806.32 |
2,806.81 |
0.0K |
| 09:35 |
2,805.87 |
2,805.87 |
2,803.78 |
2,803.78 |
0.0K |
| 09:36 |
2,803.21 |
2,803.62 |
2,803.21 |
2,803.23 |
0.0K |
| 09:37 |
2,803.00 |
2,803.17 |
2,802.94 |
2,803.17 |
0.0K |
| 09:38 |
2,803.56 |
2,803.80 |
2,802.92 |
2,802.92 |
0.0K |
| 09:39 |
2,802.80 |
2,802.80 |
2,801.62 |
2,801.62 |
0.0K |
| 09:40 |
2,801.50 |
2,802.26 |
2,800.88 |
2,802.26 |
0.0K |
| 09:41 |
2,801.35 |
2,801.98 |
2,801.35 |
2,801.98 |
0.0K |
| 09:42 |
2,801.71 |
2,802.26 |
2,801.05 |
2,802.26 |
0.0K |
| 09:43 |
2,802.18 |
2,802.76 |
2,802.07 |
2,802.07 |
0.0K |
| 09:44 |
2,802.02 |
2,802.77 |
2,802.02 |
2,802.40 |
0.0K |
| 09:45 |
2,802.75 |
2,803.54 |
2,802.75 |
2,803.54 |
0.0K |
| 09:46 |
2,803.46 |
2,804.73 |
2,803.46 |
2,803.79 |
0.0K |
| 09:47 |
2,803.99 |
2,804.81 |
2,803.99 |
2,804.50 |
0.0K |
| 09:48 |
2,804.80 |
2,804.85 |
2,804.74 |
2,804.85 |
0.0K |
| 09:49 |
2,805.38 |
2,805.62 |
2,805.19 |
2,805.62 |
0.0K |
| 09:50 |
2,806.88 |
2,807.98 |
2,806.88 |
2,807.98 |
0.0K |
| 09:51 |
2,806.94 |
2,807.07 |
2,806.69 |
2,807.07 |
0.0K |
| 09:52 |
2,807.33 |
2,808.05 |
2,807.10 |
2,808.05 |
0.0K |
| 09:53 |
2,808.24 |
2,808.92 |
2,808.24 |
2,808.86 |
0.0K |
| 09:54 |
2,809.12 |
2,810.57 |
2,809.00 |
2,810.57 |
0.0K |
| 09:55 |
2,810.93 |
2,812.16 |
2,810.85 |
2,812.16 |
0.0K |
| 09:56 |
2,811.75 |
2,811.95 |
2,811.68 |
2,811.84 |
0.0K |
| 09:57 |
2,811.62 |
2,812.31 |
2,811.62 |
2,812.08 |
0.0K |
| 09:58 |
2,812.04 |
2,812.04 |
2,810.88 |
2,810.88 |
0.0K |
| 09:59 |
2,811.27 |
2,811.27 |
2,811.18 |
2,811.26 |
0.0K |
| 10:00 |
2,811.73 |
2,811.92 |
2,811.63 |
2,811.92 |
0.0K |
| 10:01 |
2,811.99 |
2,811.99 |
2,811.33 |
2,811.63 |
0.0K |
| 10:02 |
2,811.49 |
2,812.10 |
2,811.31 |
2,812.10 |
0.0K |
| 10:03 |
2,811.75 |
2,811.82 |
2,811.71 |
2,811.82 |
0.0K |
| 10:04 |
2,811.24 |
2,812.49 |
2,811.24 |
2,812.49 |
0.0K |
| 10:05 |
2,812.60 |
2,812.97 |
2,812.60 |
2,812.97 |
0.0K |
| 10:06 |
2,813.12 |
2,814.05 |
2,813.12 |
2,813.43 |
0.0K |
| 10:07 |
2,812.43 |
2,812.61 |
2,811.80 |
2,811.86 |
0.0K |
| 10:08 |
2,811.80 |
2,812.41 |
2,811.80 |
2,812.20 |
0.0K |
| 10:09 |
2,812.60 |
2,813.02 |
2,812.51 |
2,812.70 |
0.0K |
| 10:10 |
2,812.69 |
2,812.69 |
2,812.04 |
2,812.18 |
0.0K |
| 10:11 |
2,812.85 |
2,813.71 |
2,812.85 |
2,813.71 |
0.0K |
| 10:12 |
2,813.18 |
2,813.32 |
2,812.92 |
2,812.99 |
0.0K |
| 10:13 |
2,813.04 |
2,813.40 |
2,812.66 |
2,813.40 |
0.0K |
| 10:14 |
2,813.60 |
2,813.70 |
2,813.39 |
2,813.39 |
0.0K |
| 10:15 |
2,813.14 |
2,813.22 |
2,812.83 |
2,812.83 |
0.0K |
| 10:16 |
2,813.27 |
2,813.57 |
2,813.02 |
2,813.33 |
0.0K |
| 10:17 |
2,812.97 |
2,812.97 |
2,812.59 |
2,812.59 |
0.0K |
| 10:18 |
2,811.61 |
2,812.01 |
2,811.61 |
2,811.81 |
0.0K |
| 10:19 |
2,811.94 |
2,811.94 |
2,811.24 |
2,811.24 |
0.0K |
| 10:20 |
2,810.22 |
2,810.22 |
2,808.46 |
2,808.46 |
0.0K |
| 10:21 |
2,807.46 |
2,807.46 |
2,806.04 |
2,806.04 |
0.0K |
| 10:22 |
2,806.59 |
2,806.59 |
2,804.96 |
2,804.96 |
0.0K |
| 10:23 |
2,805.06 |
2,805.06 |
2,804.41 |
2,804.90 |
0.0K |
| 10:24 |
2,805.04 |
2,805.25 |
2,804.48 |
2,804.87 |
0.0K |
| 10:25 |
2,804.93 |
2,805.66 |
2,804.93 |
2,805.66 |
0.0K |
| 10:26 |
2,805.99 |
2,806.27 |
2,805.77 |
2,806.27 |
0.0K |
| 10:27 |
2,806.48 |
2,806.48 |
2,805.76 |
2,805.76 |
0.0K |
| 10:28 |
2,805.83 |
2,805.83 |
2,804.06 |
2,804.06 |
0.0K |
| 10:29 |
2,804.11 |
2,804.72 |
2,804.11 |
2,804.72 |
0.0K |
| 10:30 |
2,805.06 |
2,805.25 |
2,804.68 |
2,805.25 |
0.0K |
| 10:31 |
2,804.03 |
2,804.03 |
2,801.91 |
2,801.91 |
0.0K |
| 10:32 |
2,801.71 |
2,802.96 |
2,801.71 |
2,802.96 |
0.0K |
| 10:33 |
2,803.62 |
2,804.05 |
2,803.54 |
2,803.54 |
0.0K |
| 10:34 |
2,803.68 |
2,804.29 |
2,803.59 |
2,804.17 |
0.0K |
| 10:35 |
2,803.78 |
2,803.78 |
2,802.35 |
2,802.35 |
0.0K |
| 10:36 |
2,802.38 |
2,803.53 |
2,802.38 |
2,803.53 |
0.0K |
| 10:37 |
2,804.21 |
2,805.73 |
2,803.43 |
2,803.43 |
0.0K |
| 10:38 |
2,803.65 |
2,803.65 |
2,802.95 |
2,803.36 |
0.0K |
| 10:39 |
2,803.21 |
2,803.33 |
2,803.10 |
2,803.17 |
0.0K |
| 10:40 |
2,803.22 |
2,804.12 |
2,803.22 |
2,804.12 |
0.0K |
| 10:41 |
2,803.73 |
2,803.73 |
2,802.18 |
2,802.18 |
0.0K |
| 10:42 |
2,801.67 |
2,801.86 |
2,801.09 |
2,801.86 |
0.0K |
| 10:43 |
2,801.78 |
2,801.89 |
2,801.57 |
2,801.57 |
0.0K |
| 10:44 |
2,801.67 |
2,802.31 |
2,801.65 |
2,802.31 |
0.0K |
| 10:45 |
2,802.74 |
2,802.89 |
2,802.26 |
2,802.26 |
0.0K |
| 10:46 |
2,802.62 |
2,802.62 |
2,802.18 |
2,802.18 |
0.0K |
| 10:47 |
2,801.43 |
2,801.70 |
2,801.40 |
2,801.69 |
0.0K |
| 10:48 |
2,801.85 |
2,803.58 |
2,801.85 |
2,803.58 |
0.0K |
| 10:49 |
2,804.10 |
2,805.81 |
2,804.10 |
2,805.81 |
0.0K |
| 10:50 |
2,805.58 |
2,805.58 |
2,805.02 |
2,805.28 |
0.0K |
| 10:51 |
2,805.51 |
2,806.71 |
2,805.51 |
2,806.71 |
0.0K |
| 10:52 |
2,806.71 |
2,807.53 |
2,806.71 |
2,807.07 |
0.0K |
| 10:53 |
2,806.55 |
2,806.55 |
2,803.59 |
2,803.59 |
0.0K |
| 10:54 |
2,804.40 |
2,806.22 |
2,804.40 |
2,806.20 |
0.0K |
| 10:55 |
2,806.59 |
2,806.63 |
2,806.06 |
2,806.06 |
0.0K |
| 10:56 |
2,806.07 |
2,806.33 |
2,805.95 |
2,805.95 |
0.0K |
| 10:57 |
2,806.18 |
2,806.18 |
2,805.70 |
2,805.70 |
0.0K |
| 10:58 |
2,805.58 |
2,805.94 |
2,805.24 |
2,805.24 |
0.0K |
| 10:59 |
2,805.09 |
2,805.09 |
2,804.10 |
2,804.10 |
0.0K |
| 11:00 |
2,804.36 |
2,804.64 |
2,803.97 |
2,804.25 |
0.0K |
| 11:01 |
2,804.32 |
2,804.32 |
2,803.89 |
2,804.09 |
0.0K |
| 11:02 |
2,804.02 |
2,804.15 |
2,801.88 |
2,801.88 |
0.0K |
| 11:03 |
2,801.14 |
2,801.14 |
2,800.40 |
2,800.42 |
0.0K |
| 11:04 |
2,799.67 |
2,799.67 |
2,798.00 |
2,798.65 |
0.0K |
| 11:05 |
2,798.84 |
2,799.31 |
2,798.84 |
2,799.19 |
0.0K |
| 11:06 |
2,799.17 |
2,800.28 |
2,799.12 |
2,800.28 |
0.0K |
| 11:07 |
2,800.00 |
2,800.00 |
2,799.21 |
2,799.21 |
0.0K |
| 11:08 |
2,799.44 |
2,799.59 |
2,799.16 |
2,799.36 |
0.0K |
| 11:09 |
2,799.00 |
2,799.74 |
2,799.00 |
2,799.74 |
0.0K |
| 11:10 |
2,799.80 |
2,799.80 |
2,798.83 |
2,798.83 |
0.0K |
| 11:11 |
2,798.85 |
2,799.38 |
2,798.85 |
2,799.38 |
0.0K |
| 11:12 |
2,800.23 |
2,800.66 |
2,799.69 |
2,799.69 |
0.0K |
| 11:13 |
2,799.76 |
2,800.02 |
2,799.76 |
2,800.02 |
0.0K |
| 11:14 |
2,800.42 |
2,801.79 |
2,800.42 |
2,801.79 |
0.0K |
| 11:15 |
2,801.34 |
2,801.41 |
2,800.95 |
2,800.95 |
0.0K |
| 11:16 |
2,800.86 |
2,801.62 |
2,800.53 |
2,801.62 |
0.0K |
| 11:17 |
2,801.84 |
2,801.84 |
2,801.39 |
2,801.57 |
0.0K |
| 11:18 |
2,801.71 |
2,801.71 |
2,801.48 |
2,801.53 |
0.0K |
| 11:19 |
2,801.78 |
2,802.14 |
2,801.58 |
2,801.93 |
0.0K |
| 11:20 |
2,802.73 |
2,802.75 |
2,801.79 |
2,801.79 |
0.0K |
| 11:21 |
2,801.38 |
2,801.38 |
2,801.09 |
2,801.09 |
0.0K |
| 11:22 |
2,801.07 |
2,801.18 |
2,800.88 |
2,800.88 |
0.0K |
| 11:23 |
2,800.38 |
2,801.24 |
2,800.38 |
2,801.24 |
0.0K |
| 11:24 |
2,802.01 |
2,804.25 |
2,802.01 |
2,804.25 |
0.0K |
| 11:25 |
2,803.98 |
2,804.00 |
2,803.33 |
2,803.44 |
0.0K |
| 11:26 |
2,803.55 |
2,803.61 |
2,803.02 |
2,803.61 |
0.0K |
| 11:27 |
2,804.26 |
2,804.42 |
2,804.11 |
2,804.11 |
0.0K |
| 11:28 |
2,803.65 |
2,804.23 |
2,803.65 |
2,804.23 |
0.0K |
| 11:29 |
2,804.35 |
2,804.51 |
2,804.30 |
2,804.51 |
0.0K |
| 11:30 |
2,804.27 |
2,804.68 |
2,803.65 |
2,804.68 |
0.0K |
| 11:31 |
2,804.39 |
2,804.39 |
2,803.43 |
2,803.69 |
0.0K |
| 11:32 |
2,803.72 |
2,803.96 |
2,803.64 |
2,803.64 |
0.0K |
| 11:33 |
2,803.68 |
2,804.15 |
2,803.68 |
2,804.15 |
0.0K |
| 11:34 |
2,804.49 |
2,804.92 |
2,804.44 |
2,804.92 |
0.0K |
| 11:35 |
2,804.61 |
2,804.81 |
2,804.61 |
2,804.79 |
0.0K |
| 11:36 |
2,805.35 |
2,805.80 |
2,805.35 |
2,805.69 |
0.0K |
| 11:37 |
2,805.16 |
2,805.16 |
2,804.70 |
2,804.96 |
0.0K |
| 11:38 |
2,805.01 |
2,805.23 |
2,805.01 |
2,805.06 |
0.0K |
| 11:39 |
2,805.07 |
2,806.27 |
2,805.07 |
2,806.27 |
0.0K |
| 11:40 |
2,805.78 |
2,806.88 |
2,805.78 |
2,806.88 |
0.0K |
| 11:41 |
2,806.71 |
2,806.71 |
2,806.44 |
2,806.46 |
0.0K |
| 11:42 |
2,806.43 |
2,806.43 |
2,806.12 |
2,806.29 |
0.0K |
| 11:43 |
2,806.11 |
2,806.11 |
2,805.50 |
2,805.50 |
0.0K |
| 11:44 |
2,805.62 |
2,805.64 |
2,805.49 |
2,805.62 |
0.0K |
| 11:45 |
2,805.46 |
2,805.71 |
2,805.38 |
2,805.59 |
0.0K |
| 11:46 |
2,805.69 |
2,805.69 |
2,805.49 |
2,805.49 |
0.0K |
| 11:47 |
2,805.54 |
2,805.82 |
2,805.54 |
2,805.58 |
0.0K |
| 11:48 |
2,805.86 |
2,806.81 |
2,805.86 |
2,806.81 |
0.0K |
| 11:49 |
2,806.98 |
2,807.29 |
2,806.98 |
2,807.29 |
0.0K |
| 11:50 |
2,807.38 |
2,807.38 |
2,806.91 |
2,806.91 |
0.0K |
| 11:51 |
2,807.05 |
2,807.61 |
2,807.05 |
2,807.61 |
0.0K |
| 11:52 |
2,807.77 |
2,807.77 |
2,806.72 |
2,806.72 |
0.0K |
| 11:53 |
2,806.24 |
2,806.36 |
2,806.12 |
2,806.36 |
0.0K |
| 11:54 |
2,806.41 |
2,806.41 |
2,804.31 |
2,804.31 |
0.0K |
| 11:55 |
2,804.72 |
2,805.07 |
2,804.72 |
2,805.04 |
0.0K |
| 11:56 |
2,805.44 |
2,805.44 |
2,805.26 |
2,805.28 |
0.0K |
| 11:57 |
2,805.14 |
2,805.14 |
2,804.93 |
2,805.10 |
0.0K |
| 11:58 |
2,805.11 |
2,805.47 |
2,804.98 |
2,805.47 |
0.0K |
| 11:59 |
2,805.75 |
2,805.75 |
2,805.34 |
2,805.34 |
0.0K |
| 12:00 |
2,805.24 |
2,805.40 |
2,805.23 |
2,805.25 |
0.0K |
| 12:01 |
2,805.26 |
2,805.58 |
2,805.26 |
2,805.58 |
0.0K |
| 12:02 |
2,805.55 |
2,805.68 |
2,804.29 |
2,804.29 |
0.0K |
| 12:03 |
2,804.75 |
2,805.28 |
2,804.75 |
2,805.28 |
0.0K |
| 12:04 |
2,805.49 |
2,805.61 |
2,805.49 |
2,805.56 |
0.0K |
| 12:05 |
2,806.17 |
2,806.17 |
2,805.73 |
2,805.73 |
0.0K |
| 12:06 |
2,805.70 |
2,806.13 |
2,805.35 |
2,805.35 |
0.0K |
| 12:07 |
2,805.09 |
2,805.09 |
2,804.47 |
2,804.54 |
0.0K |
| 12:08 |
2,804.56 |
2,804.56 |
2,803.98 |
2,804.18 |
0.0K |
| 12:09 |
2,804.41 |
2,804.57 |
2,804.24 |
2,804.24 |
0.0K |
| 12:10 |
2,804.31 |
2,805.07 |
2,804.31 |
2,804.72 |
0.0K |
| 12:11 |
2,805.03 |
2,805.78 |
2,805.03 |
2,805.21 |
0.0K |
| 12:12 |
2,805.05 |
2,805.69 |
2,805.05 |
2,805.69 |
0.0K |
| 12:13 |
2,805.93 |
2,806.81 |
2,805.93 |
2,806.81 |
0.0K |
| 12:14 |
2,807.39 |
2,807.39 |
2,806.90 |
2,806.90 |
0.0K |
| 12:15 |
2,806.70 |
2,806.70 |
2,806.22 |
2,806.22 |
0.0K |
| 12:16 |
2,806.33 |
2,806.52 |
2,805.66 |
2,805.66 |
0.0K |
| 12:17 |
2,805.50 |
2,805.58 |
2,805.24 |
2,805.36 |
0.0K |
| 12:18 |
2,804.95 |
2,805.13 |
2,804.78 |
2,804.78 |
0.0K |
| 12:19 |
2,804.71 |
2,804.71 |
2,804.47 |
2,804.66 |
0.0K |
| 12:20 |
2,804.70 |
2,804.70 |
2,803.02 |
2,803.02 |
0.0K |
| 12:21 |
2,802.99 |
2,803.09 |
2,802.05 |
2,803.09 |
0.0K |
| 12:22 |
2,803.25 |
2,803.35 |
2,802.82 |
2,802.82 |
0.0K |
| 12:23 |
2,802.78 |
2,802.81 |
2,802.55 |
2,802.55 |
0.0K |
| 12:24 |
2,801.88 |
2,801.88 |
2,801.40 |
2,801.40 |
0.0K |
| 12:25 |
2,801.31 |
2,801.31 |
2,800.66 |
2,800.74 |
0.0K |
| 12:26 |
2,800.75 |
2,800.75 |
2,799.66 |
2,799.66 |
0.0K |
| 12:27 |
2,799.70 |
2,799.70 |
2,798.83 |
2,798.83 |
0.0K |
| 12:28 |
2,797.24 |
2,797.56 |
2,796.98 |
2,797.56 |
0.0K |
| 12:29 |
2,797.37 |
2,797.37 |
2,795.43 |
2,795.43 |
0.0K |
| 12:30 |
2,795.45 |
2,795.45 |
2,794.45 |
2,794.56 |
0.0K |
| 12:31 |
2,794.28 |
2,794.28 |
2,793.12 |
2,793.76 |
0.0K |
| 12:32 |
2,794.63 |
2,794.89 |
2,794.54 |
2,794.54 |
0.0K |
| 12:33 |
2,793.86 |
2,793.86 |
2,792.80 |
2,792.80 |
0.0K |
| 12:34 |
2,793.10 |
2,793.10 |
2,792.74 |
2,793.06 |
0.0K |
| 12:35 |
2,793.17 |
2,793.29 |
2,793.01 |
2,793.01 |
0.0K |
| 12:36 |
2,793.15 |
2,793.15 |
2,792.18 |
2,792.18 |
0.0K |
| 12:37 |
2,792.24 |
2,792.24 |
2,790.33 |
2,790.33 |
0.0K |
| 12:38 |
2,790.14 |
2,790.18 |
2,789.04 |
2,789.20 |
0.0K |
| 12:39 |
2,789.51 |
2,789.91 |
2,789.41 |
2,789.73 |
0.0K |
| 12:40 |
2,789.29 |
2,789.29 |
2,788.47 |
2,788.47 |
0.0K |
| 12:41 |
2,788.89 |
2,790.15 |
2,788.89 |
2,790.15 |
0.0K |
| 12:42 |
2,789.23 |
2,789.23 |
2,786.94 |
2,786.94 |
0.0K |
| 12:43 |
2,787.38 |
2,788.75 |
2,787.38 |
2,788.75 |
0.0K |
| 12:44 |
2,789.04 |
2,789.13 |
2,788.72 |
2,788.74 |
0.0K |
| 12:45 |
2,788.64 |
2,788.67 |
2,788.46 |
2,788.67 |
0.0K |
| 12:46 |
2,788.60 |
2,788.85 |
2,788.40 |
2,788.85 |
0.0K |
| 12:47 |
2,788.68 |
2,788.68 |
2,787.87 |
2,787.92 |
0.0K |
| 12:48 |
2,788.22 |
2,788.22 |
2,787.02 |
2,787.60 |
0.0K |
| 12:49 |
2,787.61 |
2,787.71 |
2,787.23 |
2,787.23 |
0.0K |
| 12:50 |
2,787.02 |
2,787.02 |
2,785.69 |
2,786.77 |
0.0K |
| 12:51 |
2,787.73 |
2,788.57 |
2,787.58 |
2,788.57 |
0.0K |
| 12:52 |
2,788.75 |
2,790.28 |
2,788.75 |
2,790.28 |
0.0K |
| 12:53 |
2,789.84 |
2,789.84 |
2,789.58 |
2,789.58 |
0.0K |
| 12:54 |
2,790.08 |
2,790.44 |
2,790.08 |
2,790.15 |
0.0K |
| 12:55 |
2,789.32 |
2,790.08 |
2,789.31 |
2,789.56 |
0.0K |
| 12:56 |
2,789.57 |
2,790.08 |
2,789.57 |
2,790.08 |
0.0K |
| 12:57 |
2,790.75 |
2,791.06 |
2,790.46 |
2,790.46 |
0.0K |
| 12:58 |
2,790.73 |
2,791.13 |
2,790.73 |
2,791.13 |
0.0K |
| 12:59 |
2,791.32 |
2,791.95 |
2,791.20 |
2,791.20 |
0.0K |
| 13:00 |
2,791.36 |
2,791.36 |
2,789.98 |
2,789.98 |
0.0K |
| 13:01 |
2,789.89 |
2,789.89 |
2,788.53 |
2,789.22 |
0.0K |
| 13:02 |
2,788.72 |
2,789.28 |
2,788.29 |
2,788.50 |
0.0K |
| 13:03 |
2,788.35 |
2,788.59 |
2,788.05 |
2,788.05 |
0.0K |
| 13:04 |
2,788.10 |
2,788.10 |
2,787.16 |
2,787.45 |
0.0K |
| 13:05 |
2,787.15 |
2,787.62 |
2,787.15 |
2,787.62 |
0.0K |
| 13:06 |
2,788.16 |
2,788.72 |
2,788.16 |
2,788.47 |
0.0K |
| 13:07 |
2,788.83 |
2,789.96 |
2,788.83 |
2,789.96 |
0.0K |
| 13:08 |
2,789.89 |
2,790.32 |
2,789.89 |
2,790.32 |
0.0K |
| 13:09 |
2,790.32 |
2,791.46 |
2,790.32 |
2,791.46 |
0.0K |
| 13:10 |
2,790.77 |
2,790.77 |
2,789.32 |
2,789.37 |
0.0K |
| 13:11 |
2,788.94 |
2,789.57 |
2,788.94 |
2,789.57 |
0.0K |
| 13:12 |
2,788.49 |
2,788.49 |
2,787.71 |
2,787.71 |
0.0K |
| 13:13 |
2,788.03 |
2,788.03 |
2,787.88 |
2,787.88 |
0.0K |
| 13:14 |
2,787.68 |
2,787.81 |
2,787.50 |
2,787.69 |
0.0K |
| 13:15 |
2,787.87 |
2,787.87 |
2,786.74 |
2,787.20 |
0.0K |
| 13:16 |
2,786.90 |
2,787.30 |
2,786.79 |
2,787.15 |
0.0K |
| 13:17 |
2,787.51 |
2,787.67 |
2,787.45 |
2,787.61 |
0.0K |
| 13:18 |
2,787.61 |
2,788.07 |
2,787.20 |
2,788.07 |
0.0K |
| 13:19 |
2,788.31 |
2,788.42 |
2,788.25 |
2,788.25 |
0.0K |
| 13:20 |
2,788.35 |
2,789.94 |
2,788.35 |
2,789.94 |
0.0K |
| 13:21 |
2,789.71 |
2,789.71 |
2,788.33 |
2,788.33 |
0.0K |
| 13:22 |
2,788.32 |
2,789.07 |
2,788.14 |
2,789.07 |
0.0K |
| 13:23 |
2,788.97 |
2,789.31 |
2,788.97 |
2,789.19 |
0.0K |
| 13:24 |
2,789.21 |
2,789.21 |
2,788.45 |
2,788.45 |
0.0K |
| 13:25 |
2,788.51 |
2,788.51 |
2,788.01 |
2,788.01 |
0.0K |
| 13:26 |
2,788.32 |
2,788.37 |
2,787.97 |
2,788.10 |
0.0K |
| 13:27 |
2,787.73 |
2,788.98 |
2,787.73 |
2,788.98 |
0.0K |
| 13:28 |
2,788.89 |
2,788.90 |
2,788.52 |
2,788.52 |
0.0K |
| 13:29 |
2,788.53 |
2,789.60 |
2,788.53 |
2,789.60 |
0.0K |
| 13:30 |
2,789.70 |
2,789.70 |
2,788.26 |
2,788.26 |
0.0K |
| 13:31 |
2,787.77 |
2,787.77 |
2,786.30 |
2,786.30 |
0.0K |
| 13:32 |
2,785.75 |
2,785.75 |
2,785.08 |
2,785.40 |
0.0K |
| 13:33 |
2,785.62 |
2,786.10 |
2,785.62 |
2,786.10 |
0.0K |
| 13:34 |
2,786.29 |
2,786.29 |
2,785.83 |
2,785.83 |
0.0K |
| 13:35 |
2,785.73 |
2,785.78 |
2,785.47 |
2,785.47 |
0.0K |
| 13:36 |
2,786.02 |
2,787.86 |
2,786.02 |
2,787.86 |
0.0K |
| 13:37 |
2,787.67 |
2,788.29 |
2,787.67 |
2,788.29 |
0.0K |
| 13:38 |
2,788.34 |
2,788.34 |
2,787.53 |
2,787.53 |
0.0K |
| 13:39 |
2,787.32 |
2,787.32 |
2,786.97 |
2,786.97 |
0.0K |
| 13:40 |
2,786.97 |
2,786.97 |
2,786.31 |
2,786.31 |
0.0K |
| 13:41 |
2,786.34 |
2,786.67 |
2,786.16 |
2,786.62 |
0.0K |
| 13:42 |
2,786.76 |
2,786.76 |
2,786.36 |
2,786.46 |
0.0K |
| 13:43 |
2,786.38 |
2,787.35 |
2,786.38 |
2,787.35 |
0.0K |
| 13:44 |
2,788.07 |
2,789.23 |
2,788.07 |
2,789.23 |
0.0K |
| 13:45 |
2,789.43 |
2,789.43 |
2,788.51 |
2,788.51 |
0.0K |
| 13:46 |
2,788.46 |
2,788.67 |
2,788.36 |
2,788.61 |
0.0K |
| 13:47 |
2,788.48 |
2,788.61 |
2,788.10 |
2,788.10 |
0.0K |
| 13:48 |
2,787.95 |
2,787.95 |
2,787.49 |
2,787.49 |
0.0K |
| 13:49 |
2,786.25 |
2,786.25 |
2,785.87 |
2,785.87 |
0.0K |
| 13:50 |
2,786.38 |
2,786.61 |
2,786.38 |
2,786.48 |
0.0K |
| 13:51 |
2,786.07 |
2,786.33 |
2,786.07 |
2,786.15 |
0.0K |
| 13:52 |
2,785.95 |
2,786.07 |
2,785.57 |
2,785.57 |
0.0K |
| 13:53 |
2,785.34 |
2,785.54 |
2,785.34 |
2,785.38 |
0.0K |
| 13:54 |
2,785.26 |
2,785.26 |
2,784.51 |
2,784.51 |
0.0K |
| 13:55 |
2,784.72 |
2,785.91 |
2,784.72 |
2,785.56 |
0.0K |
| 13:56 |
2,785.65 |
2,786.21 |
2,785.65 |
2,785.95 |
0.0K |
| 13:57 |
2,785.93 |
2,786.67 |
2,785.93 |
2,786.29 |
0.0K |
| 13:58 |
2,786.27 |
2,787.54 |
2,786.27 |
2,787.54 |
0.0K |
| 13:59 |
2,787.61 |
2,788.23 |
2,787.61 |
2,788.08 |
0.0K |
| 14:00 |
2,788.17 |
2,788.33 |
2,787.66 |
2,787.66 |
0.0K |
| 14:01 |
2,787.85 |
2,787.86 |
2,787.72 |
2,787.72 |
0.0K |
| 14:02 |
2,787.58 |
2,787.58 |
2,786.93 |
2,786.93 |
0.0K |
| 14:03 |
2,787.31 |
2,788.77 |
2,787.31 |
2,788.65 |
0.0K |
| 14:04 |
2,788.59 |
2,789.97 |
2,788.59 |
2,789.97 |
0.0K |
| 14:05 |
2,789.82 |
2,790.09 |
2,789.82 |
2,790.09 |
0.0K |
| 14:06 |
2,789.99 |
2,791.17 |
2,789.97 |
2,791.17 |
0.0K |
| 14:07 |
2,791.24 |
2,791.25 |
2,790.12 |
2,790.12 |
0.0K |
| 14:08 |
2,790.10 |
2,790.10 |
2,789.74 |
2,789.90 |
0.0K |
| 14:09 |
2,789.92 |
2,789.92 |
2,789.11 |
2,789.22 |
0.0K |
| 14:10 |
2,789.79 |
2,789.88 |
2,789.67 |
2,789.82 |
0.0K |
| 14:11 |
2,789.81 |
2,790.37 |
2,789.81 |
2,790.24 |
0.0K |
| 14:12 |
2,790.00 |
2,790.00 |
2,789.64 |
2,789.64 |
0.0K |
| 14:13 |
2,789.87 |
2,789.88 |
2,789.27 |
2,789.27 |
0.0K |
| 14:14 |
2,789.10 |
2,789.59 |
2,789.10 |
2,789.25 |
0.0K |
| 14:15 |
2,789.20 |
2,789.67 |
2,789.20 |
2,789.67 |
0.0K |
| 14:16 |
2,789.48 |
2,789.50 |
2,789.08 |
2,789.08 |
0.0K |
| 14:17 |
2,789.10 |
2,789.91 |
2,789.10 |
2,789.91 |
0.0K |
| 14:18 |
2,789.91 |
2,790.57 |
2,789.68 |
2,790.57 |
0.0K |
| 14:19 |
2,790.61 |
2,790.61 |
2,789.92 |
2,789.92 |
0.0K |
| 14:20 |
2,790.03 |
2,790.13 |
2,789.99 |
2,789.99 |
0.0K |
| 14:21 |
2,789.96 |
2,790.22 |
2,789.96 |
2,790.10 |
0.0K |
| 14:22 |
2,790.27 |
2,790.78 |
2,790.22 |
2,790.43 |
0.0K |
| 14:23 |
2,791.08 |
2,791.83 |
2,791.08 |
2,791.83 |
0.0K |
| 14:24 |
2,791.72 |
2,791.72 |
2,791.31 |
2,791.58 |
0.0K |
| 14:25 |
2,792.05 |
2,792.50 |
2,792.04 |
2,792.50 |
0.0K |
| 14:26 |
2,792.09 |
2,792.09 |
2,791.87 |
2,791.97 |
0.0K |
| 14:27 |
2,792.20 |
2,793.07 |
2,792.20 |
2,793.01 |
0.0K |
| 14:28 |
2,793.09 |
2,793.30 |
2,792.99 |
2,792.99 |
0.0K |
| 14:29 |
2,793.00 |
2,793.00 |
2,792.52 |
2,792.65 |
0.0K |
| 14:30 |
2,792.77 |
2,792.77 |
2,791.19 |
2,791.32 |
0.0K |
| 14:31 |
2,791.30 |
2,792.07 |
2,791.30 |
2,792.07 |
0.0K |
| 14:32 |
2,792.16 |
2,792.48 |
2,792.11 |
2,792.48 |
0.0K |
| 14:33 |
2,792.49 |
2,792.49 |
2,791.81 |
2,791.81 |
0.0K |
| 14:34 |
2,791.81 |
2,791.81 |
2,791.30 |
2,791.30 |
0.0K |
| 14:35 |
2,791.41 |
2,791.41 |
2,790.43 |
2,790.43 |
0.0K |
| 14:36 |
2,789.56 |
2,790.05 |
2,789.56 |
2,790.05 |
0.0K |
| 14:37 |
2,790.07 |
2,790.95 |
2,790.02 |
2,790.95 |
0.0K |
| 14:38 |
2,791.06 |
2,791.41 |
2,791.06 |
2,791.41 |
0.0K |
| 14:39 |
2,791.36 |
2,791.41 |
2,791.35 |
2,791.41 |
0.0K |
| 14:40 |
2,791.14 |
2,791.37 |
2,790.93 |
2,791.37 |
0.0K |
| 14:41 |
2,791.47 |
2,791.58 |
2,791.20 |
2,791.20 |
0.0K |
| 14:42 |
2,791.02 |
2,791.57 |
2,791.02 |
2,791.57 |
0.0K |
| 14:43 |
2,791.84 |
2,792.15 |
2,791.53 |
2,791.53 |
0.0K |
| 14:44 |
2,791.26 |
2,791.26 |
2,791.17 |
2,791.20 |
0.0K |
| 14:45 |
2,791.17 |
2,791.53 |
2,791.17 |
2,791.53 |
0.0K |
| 14:46 |
2,791.53 |
2,791.53 |
2,790.55 |
2,790.55 |
0.0K |
| 14:47 |
2,790.02 |
2,791.39 |
2,790.02 |
2,791.39 |
0.0K |
| 14:48 |
2,791.36 |
2,792.76 |
2,791.36 |
2,792.76 |
0.0K |
| 14:49 |
2,793.44 |
2,793.81 |
2,793.14 |
2,793.14 |
0.0K |
| 14:50 |
2,793.10 |
2,793.24 |
2,792.72 |
2,792.87 |
0.0K |
| 14:51 |
2,792.97 |
2,793.37 |
2,792.96 |
2,793.37 |
0.0K |
| 14:52 |
2,793.53 |
2,794.51 |
2,793.53 |
2,794.47 |
0.0K |
| 14:53 |
2,794.33 |
2,794.33 |
2,793.90 |
2,794.07 |
0.0K |
| 14:54 |
2,793.39 |
2,793.85 |
2,793.39 |
2,793.85 |
0.0K |
| 14:55 |
2,793.83 |
2,793.83 |
2,793.26 |
2,793.26 |
0.0K |
| 14:56 |
2,793.12 |
2,793.12 |
2,792.22 |
2,792.24 |
0.0K |
| 14:57 |
2,792.29 |
2,792.29 |
2,790.92 |
2,790.92 |
0.0K |
| 14:58 |
2,790.80 |
2,791.01 |
2,790.70 |
2,790.92 |
0.0K |
| 14:59 |
2,791.01 |
2,791.01 |
2,789.55 |
2,789.55 |
0.0K |
| 15:00 |
2,789.47 |
2,790.76 |
2,789.47 |
2,790.43 |
0.0K |
| 15:01 |
2,790.71 |
2,790.82 |
2,790.69 |
2,790.69 |
0.0K |
| 15:02 |
2,790.60 |
2,791.22 |
2,790.60 |
2,791.22 |
0.0K |
| 15:03 |
2,791.37 |
2,792.59 |
2,791.37 |
2,792.50 |
0.0K |
| 15:04 |
2,792.57 |
2,792.83 |
2,792.57 |
2,792.79 |
0.0K |
| 15:05 |
2,794.10 |
2,794.11 |
2,793.50 |
2,793.50 |
0.0K |
| 15:06 |
2,793.29 |
2,794.04 |
2,793.29 |
2,794.04 |
0.0K |
| 15:07 |
2,793.66 |
2,793.66 |
2,793.39 |
2,793.46 |
0.0K |
| 15:08 |
2,793.57 |
2,794.12 |
2,793.54 |
2,794.12 |
0.0K |
| 15:09 |
2,794.42 |
2,794.51 |
2,794.08 |
2,794.08 |
0.0K |
| 15:10 |
2,794.14 |
2,794.49 |
2,794.02 |
2,794.49 |
0.0K |
| 15:11 |
2,794.63 |
2,794.63 |
2,794.06 |
2,794.30 |
0.0K |
| 15:12 |
2,794.65 |
2,795.61 |
2,794.65 |
2,795.61 |
0.0K |
| 15:13 |
2,795.89 |
2,796.25 |
2,795.89 |
2,796.08 |
0.0K |
| 15:14 |
2,796.17 |
2,796.17 |
2,795.80 |
2,795.80 |
0.0K |
| 15:15 |
2,795.84 |
2,795.84 |
2,794.68 |
2,794.68 |
0.0K |
| 15:16 |
2,794.80 |
2,794.87 |
2,794.65 |
2,794.87 |
0.0K |
| 15:17 |
2,794.89 |
2,795.35 |
2,794.89 |
2,795.35 |
0.0K |
| 15:18 |
2,795.32 |
2,795.61 |
2,795.32 |
2,795.61 |
0.0K |
| 15:19 |
2,795.83 |
2,795.83 |
2,795.72 |
2,795.79 |
0.0K |
| 15:20 |
2,795.85 |
2,795.85 |
2,795.55 |
2,795.70 |
0.0K |
| 15:21 |
2,795.69 |
2,796.33 |
2,795.59 |
2,796.33 |
0.0K |
| 15:22 |
2,795.85 |
2,796.86 |
2,795.85 |
2,796.34 |
0.0K |
| 15:23 |
2,796.37 |
2,796.48 |
2,796.32 |
2,796.32 |
0.0K |
| 15:24 |
2,796.39 |
2,796.40 |
2,796.30 |
2,796.39 |
0.0K |
| 15:25 |
2,796.22 |
2,796.31 |
2,796.22 |
2,796.22 |
0.0K |
| 15:26 |
2,795.76 |
2,796.07 |
2,795.76 |
2,795.84 |
0.0K |
| 15:27 |
2,795.89 |
2,796.38 |
2,795.89 |
2,796.38 |
0.0K |
| 15:28 |
2,796.17 |
2,796.53 |
2,796.17 |
2,796.53 |
0.0K |
| 15:29 |
2,796.39 |
2,796.49 |
2,796.39 |
2,796.41 |
0.0K |
| 15:30 |
2,796.10 |
2,796.16 |
2,795.30 |
2,795.30 |
0.0K |
| 15:31 |
2,795.11 |
2,796.77 |
2,795.11 |
2,796.77 |
0.0K |
| 15:32 |
2,797.92 |
2,797.92 |
2,797.01 |
2,797.22 |
0.0K |
| 15:33 |
2,797.23 |
2,797.23 |
2,796.43 |
2,796.43 |
0.0K |
| 15:34 |
2,796.66 |
2,796.66 |
2,796.14 |
2,796.32 |
0.0K |
| 15:35 |
2,795.93 |
2,795.93 |
2,794.65 |
2,794.65 |
0.0K |
| 15:36 |
2,794.49 |
2,794.49 |
2,793.83 |
2,793.83 |
0.0K |
| 15:37 |
2,793.96 |
2,794.06 |
2,793.58 |
2,793.58 |
0.0K |
| 15:38 |
2,794.23 |
2,794.60 |
2,794.19 |
2,794.60 |
0.0K |
| 15:39 |
2,794.62 |
2,794.62 |
2,793.97 |
2,793.97 |
0.0K |
| 15:40 |
2,794.31 |
2,794.52 |
2,794.30 |
2,794.30 |
0.0K |
| 15:41 |
2,794.99 |
2,795.08 |
2,794.68 |
2,794.88 |
0.0K |
| 15:42 |
2,794.99 |
2,795.26 |
2,794.88 |
2,795.26 |
0.0K |
| 15:43 |
2,795.30 |
2,795.30 |
2,794.79 |
2,794.79 |
0.0K |
| 15:44 |
2,794.85 |
2,795.34 |
2,794.85 |
2,795.34 |
0.0K |
| 15:45 |
2,794.96 |
2,795.01 |
2,794.88 |
2,794.88 |
0.0K |
| 15:46 |
2,795.29 |
2,796.56 |
2,795.29 |
2,796.56 |
0.0K |
| 15:47 |
2,795.96 |
2,795.96 |
2,795.23 |
2,795.59 |
0.0K |
| 15:48 |
2,796.26 |
2,796.52 |
2,796.26 |
2,796.32 |
0.0K |
| 15:49 |
2,796.00 |
2,796.45 |
2,796.00 |
2,796.45 |
0.0K |
| 15:50 |
2,796.19 |
2,797.48 |
2,796.19 |
2,797.09 |
0.0K |
| 15:51 |
2,796.57 |
2,796.82 |
2,796.18 |
2,796.18 |
0.0K |
| 15:52 |
2,795.42 |
2,795.51 |
2,795.16 |
2,795.51 |
0.0K |
| 15:53 |
2,796.15 |
2,797.01 |
2,796.15 |
2,796.65 |
0.0K |
| 15:54 |
2,796.65 |
2,796.65 |
2,796.18 |
2,796.18 |
0.0K |
| 15:55 |
2,795.32 |
2,796.15 |
2,794.55 |
2,796.15 |
0.0K |
| 15:56 |
2,796.33 |
2,796.33 |
2,796.12 |
2,796.21 |
0.0K |
| 15:57 |
2,795.91 |
2,796.07 |
2,795.91 |
2,796.07 |
0.0K |
| 15:58 |
2,796.00 |
2,796.00 |
2,795.68 |
2,795.68 |
0.0K |
| 15:59 |
2,795.66 |
2,796.86 |
2,795.18 |
2,795.18 |
0.0K |
| 16:00 |
2,796.19 |
2,796.37 |
2,796.19 |
2,796.24 |
0.0K |
| 16:01 |
2,796.23 |
2,796.31 |
2,796.23 |
2,796.31 |
0.0K |
| 16:02 |
2,796.31 |
2,796.44 |
2,796.31 |
2,796.44 |
0.0K |
| 16:03 |
2,796.41 |
2,796.42 |
2,796.41 |
2,796.41 |
0.0K |
| 16:04 |
2,796.42 |
2,796.48 |
2,796.42 |
2,796.48 |
0.0K |
| 16:05 |
2,796.47 |
2,796.47 |
2,796.39 |
2,796.40 |
0.0K |
| 16:06 |
2,796.39 |
2,796.42 |
2,796.38 |
2,796.39 |
0.0K |
| 16:07 |
2,796.41 |
2,796.43 |
2,796.41 |
2,796.43 |
0.0K |
| 16:08 |
2,796.45 |
2,796.45 |
2,796.40 |
2,796.40 |
0.0K |
| 16:09 |
2,796.39 |
2,796.42 |
2,796.39 |
2,796.42 |
0.0K |
| 16:10 |
2,796.42 |
2,796.42 |
2,796.36 |
2,796.36 |
0.0K |
| 16:11 |
2,796.35 |
2,796.35 |
2,796.33 |
2,796.35 |
0.0K |
| 16:12 |
2,796.31 |
2,796.32 |
2,796.31 |
2,796.32 |
0.0K |
| 16:13 |
2,796.33 |
2,796.33 |
2,796.30 |
2,796.31 |
0.0K |
| 16:14 |
2,796.31 |
2,796.31 |
2,796.29 |
2,796.29 |
0.0K |
| 16:15 |
2,796.32 |
2,796.32 |
2,796.32 |
2,796.32 |
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
|