| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,806.06 |
2,807.18 |
2,806.06 |
2,807.18 |
0.0K |
| 09:32 |
2,806.98 |
2,807.64 |
2,806.98 |
2,807.64 |
0.0K |
| 09:33 |
2,807.72 |
2,808.64 |
2,807.72 |
2,808.64 |
0.0K |
| 09:34 |
2,808.42 |
2,808.42 |
2,808.02 |
2,808.10 |
0.0K |
| 09:35 |
2,807.54 |
2,807.77 |
2,807.52 |
2,807.52 |
0.0K |
| 09:36 |
2,807.35 |
2,807.35 |
2,806.75 |
2,806.75 |
0.0K |
| 09:37 |
2,806.84 |
2,807.85 |
2,806.84 |
2,807.71 |
0.0K |
| 09:38 |
2,807.74 |
2,808.36 |
2,807.74 |
2,808.04 |
0.0K |
| 09:39 |
2,808.53 |
2,810.07 |
2,808.53 |
2,810.07 |
0.0K |
| 09:40 |
2,810.77 |
2,810.77 |
2,810.54 |
2,810.74 |
0.0K |
| 09:41 |
2,810.81 |
2,810.81 |
2,810.49 |
2,810.49 |
0.0K |
| 09:42 |
2,810.55 |
2,810.55 |
2,810.29 |
2,810.44 |
0.0K |
| 09:43 |
2,810.47 |
2,810.68 |
2,810.43 |
2,810.68 |
0.0K |
| 09:44 |
2,810.69 |
2,811.04 |
2,810.69 |
2,811.04 |
0.0K |
| 09:45 |
2,810.66 |
2,810.79 |
2,810.30 |
2,810.30 |
0.0K |
| 09:46 |
2,809.93 |
2,810.02 |
2,809.66 |
2,809.66 |
0.0K |
| 09:47 |
2,809.11 |
2,809.11 |
2,807.37 |
2,807.37 |
0.0K |
| 09:48 |
2,806.68 |
2,806.87 |
2,805.51 |
2,805.51 |
0.0K |
| 09:49 |
2,805.78 |
2,806.32 |
2,805.78 |
2,806.32 |
0.0K |
| 09:50 |
2,806.36 |
2,806.94 |
2,806.36 |
2,806.94 |
0.0K |
| 09:51 |
2,807.14 |
2,807.14 |
2,804.40 |
2,804.40 |
0.0K |
| 09:52 |
2,803.77 |
2,804.95 |
2,803.77 |
2,804.95 |
0.0K |
| 09:53 |
2,804.71 |
2,806.00 |
2,804.71 |
2,806.00 |
0.0K |
| 09:54 |
2,806.17 |
2,806.17 |
2,805.56 |
2,805.65 |
0.0K |
| 09:55 |
2,805.64 |
2,806.09 |
2,805.34 |
2,806.09 |
0.0K |
| 09:56 |
2,806.17 |
2,806.65 |
2,805.70 |
2,806.65 |
0.0K |
| 09:57 |
2,806.65 |
2,806.87 |
2,806.24 |
2,806.24 |
0.0K |
| 09:58 |
2,805.78 |
2,805.87 |
2,805.66 |
2,805.67 |
0.0K |
| 09:59 |
2,806.32 |
2,806.62 |
2,806.16 |
2,806.62 |
0.0K |
| 10:00 |
2,806.68 |
2,806.68 |
2,806.05 |
2,806.47 |
0.0K |
| 10:01 |
2,806.57 |
2,806.57 |
2,805.71 |
2,805.71 |
0.0K |
| 10:02 |
2,805.70 |
2,806.69 |
2,805.70 |
2,806.69 |
0.0K |
| 10:03 |
2,806.80 |
2,807.42 |
2,806.80 |
2,807.39 |
0.0K |
| 10:04 |
2,807.49 |
2,809.37 |
2,807.49 |
2,809.37 |
0.0K |
| 10:05 |
2,809.87 |
2,810.52 |
2,809.87 |
2,810.21 |
0.0K |
| 10:06 |
2,810.28 |
2,810.60 |
2,810.06 |
2,810.06 |
0.0K |
| 10:07 |
2,810.12 |
2,810.12 |
2,809.05 |
2,809.66 |
0.0K |
| 10:08 |
2,809.36 |
2,809.92 |
2,809.36 |
2,809.92 |
0.0K |
| 10:09 |
2,810.54 |
2,810.56 |
2,810.36 |
2,810.46 |
0.0K |
| 10:10 |
2,810.20 |
2,810.54 |
2,810.20 |
2,810.54 |
0.0K |
| 10:11 |
2,810.37 |
2,810.37 |
2,809.74 |
2,809.74 |
0.0K |
| 10:12 |
2,808.88 |
2,808.88 |
2,806.46 |
2,806.56 |
0.0K |
| 10:13 |
2,807.88 |
2,808.05 |
2,807.68 |
2,808.05 |
0.0K |
| 10:14 |
2,807.93 |
2,807.93 |
2,807.41 |
2,807.79 |
0.0K |
| 10:15 |
2,807.56 |
2,807.91 |
2,807.26 |
2,807.54 |
0.0K |
| 10:16 |
2,807.61 |
2,808.23 |
2,807.61 |
2,807.69 |
0.0K |
| 10:17 |
2,806.90 |
2,806.90 |
2,806.18 |
2,806.29 |
0.0K |
| 10:18 |
2,805.47 |
2,805.88 |
2,805.24 |
2,805.81 |
0.0K |
| 10:19 |
2,805.67 |
2,805.95 |
2,805.44 |
2,805.95 |
0.0K |
| 10:20 |
2,805.71 |
2,805.95 |
2,804.84 |
2,804.84 |
0.0K |
| 10:21 |
2,803.71 |
2,803.71 |
2,802.92 |
2,803.15 |
0.0K |
| 10:22 |
2,803.08 |
2,804.02 |
2,803.08 |
2,804.02 |
0.0K |
| 10:23 |
2,804.36 |
2,804.84 |
2,804.36 |
2,804.84 |
0.0K |
| 10:24 |
2,804.97 |
2,806.04 |
2,804.76 |
2,806.04 |
0.0K |
| 10:25 |
2,806.55 |
2,806.76 |
2,806.25 |
2,806.43 |
0.0K |
| 10:26 |
2,806.38 |
2,807.02 |
2,806.05 |
2,807.02 |
0.0K |
| 10:27 |
2,806.51 |
2,807.32 |
2,806.51 |
2,807.32 |
0.0K |
| 10:28 |
2,806.69 |
2,807.30 |
2,806.69 |
2,807.30 |
0.0K |
| 10:29 |
2,807.35 |
2,807.51 |
2,807.35 |
2,807.49 |
0.0K |
| 10:30 |
2,807.55 |
2,807.55 |
2,805.97 |
2,806.82 |
0.0K |
| 10:31 |
2,807.08 |
2,807.08 |
2,806.47 |
2,806.56 |
0.0K |
| 10:32 |
2,806.55 |
2,807.28 |
2,806.55 |
2,807.28 |
0.0K |
| 10:33 |
2,807.13 |
2,807.72 |
2,807.13 |
2,807.72 |
0.0K |
| 10:34 |
2,808.23 |
2,808.23 |
2,807.72 |
2,807.72 |
0.0K |
| 10:35 |
2,808.27 |
2,808.27 |
2,807.66 |
2,807.66 |
0.0K |
| 10:36 |
2,808.55 |
2,809.88 |
2,808.55 |
2,809.75 |
0.0K |
| 10:37 |
2,809.69 |
2,809.69 |
2,809.25 |
2,809.25 |
0.0K |
| 10:38 |
2,808.84 |
2,808.85 |
2,808.07 |
2,808.07 |
0.0K |
| 10:39 |
2,808.06 |
2,808.24 |
2,807.91 |
2,807.91 |
0.0K |
| 10:40 |
2,808.25 |
2,808.99 |
2,808.25 |
2,808.61 |
0.0K |
| 10:41 |
2,808.87 |
2,809.55 |
2,808.87 |
2,809.55 |
0.0K |
| 10:42 |
2,809.61 |
2,809.78 |
2,809.61 |
2,809.68 |
0.0K |
| 10:43 |
2,809.98 |
2,810.20 |
2,809.72 |
2,810.20 |
0.0K |
| 10:44 |
2,810.13 |
2,810.77 |
2,810.13 |
2,810.19 |
0.0K |
| 10:45 |
2,809.95 |
2,810.42 |
2,809.72 |
2,810.24 |
0.0K |
| 10:46 |
2,810.25 |
2,810.25 |
2,809.47 |
2,809.47 |
0.0K |
| 10:47 |
2,809.55 |
2,809.55 |
2,809.17 |
2,809.29 |
0.0K |
| 10:48 |
2,809.41 |
2,809.41 |
2,809.10 |
2,809.39 |
0.0K |
| 10:49 |
2,809.55 |
2,809.69 |
2,809.54 |
2,809.69 |
0.0K |
| 10:50 |
2,809.62 |
2,809.62 |
2,808.67 |
2,808.67 |
0.0K |
| 10:51 |
2,808.94 |
2,809.21 |
2,808.94 |
2,809.21 |
0.0K |
| 10:52 |
2,808.92 |
2,809.82 |
2,808.92 |
2,809.82 |
0.0K |
| 10:53 |
2,809.61 |
2,809.61 |
2,808.69 |
2,808.69 |
0.0K |
| 10:54 |
2,808.97 |
2,808.97 |
2,808.35 |
2,808.69 |
0.0K |
| 10:55 |
2,808.83 |
2,808.83 |
2,808.36 |
2,808.36 |
0.0K |
| 10:56 |
2,808.60 |
2,809.10 |
2,808.60 |
2,809.10 |
0.0K |
| 10:57 |
2,809.55 |
2,809.57 |
2,809.37 |
2,809.37 |
0.0K |
| 10:58 |
2,809.21 |
2,809.83 |
2,809.21 |
2,809.83 |
0.0K |
| 10:59 |
2,810.32 |
2,810.38 |
2,810.11 |
2,810.11 |
0.0K |
| 11:00 |
2,810.12 |
2,810.30 |
2,810.11 |
2,810.24 |
0.0K |
| 11:01 |
2,810.00 |
2,810.00 |
2,809.90 |
2,810.00 |
0.0K |
| 11:02 |
2,810.10 |
2,810.23 |
2,809.66 |
2,810.23 |
0.0K |
| 11:03 |
2,810.56 |
2,811.60 |
2,810.56 |
2,811.60 |
0.0K |
| 11:04 |
2,811.45 |
2,811.61 |
2,811.25 |
2,811.25 |
0.0K |
| 11:05 |
2,811.24 |
2,811.24 |
2,810.46 |
2,810.46 |
0.0K |
| 11:06 |
2,810.00 |
2,810.00 |
2,809.41 |
2,809.41 |
0.0K |
| 11:07 |
2,809.18 |
2,809.18 |
2,808.50 |
2,808.50 |
0.0K |
| 11:08 |
2,808.57 |
2,808.69 |
2,808.01 |
2,808.01 |
0.0K |
| 11:09 |
2,808.11 |
2,808.47 |
2,808.09 |
2,808.39 |
0.0K |
| 11:10 |
2,808.16 |
2,808.44 |
2,808.16 |
2,808.20 |
0.0K |
| 11:11 |
2,807.86 |
2,807.86 |
2,807.53 |
2,807.53 |
0.0K |
| 11:12 |
2,807.47 |
2,807.96 |
2,807.47 |
2,807.96 |
0.0K |
| 11:13 |
2,808.19 |
2,808.19 |
2,807.79 |
2,807.79 |
0.0K |
| 11:14 |
2,807.90 |
2,808.31 |
2,807.85 |
2,808.31 |
0.0K |
| 11:15 |
2,808.29 |
2,808.29 |
2,808.06 |
2,808.10 |
0.0K |
| 11:16 |
2,808.05 |
2,808.56 |
2,808.05 |
2,808.56 |
0.0K |
| 11:17 |
2,808.71 |
2,808.71 |
2,808.22 |
2,808.22 |
0.0K |
| 11:18 |
2,808.29 |
2,808.32 |
2,808.17 |
2,808.32 |
0.0K |
| 11:19 |
2,808.16 |
2,808.54 |
2,808.16 |
2,808.54 |
0.0K |
| 11:20 |
2,808.64 |
2,809.34 |
2,808.64 |
2,808.88 |
0.0K |
| 11:21 |
2,808.68 |
2,808.79 |
2,808.68 |
2,808.73 |
0.0K |
| 11:22 |
2,809.32 |
2,809.80 |
2,809.32 |
2,809.54 |
0.0K |
| 11:23 |
2,809.33 |
2,809.33 |
2,809.00 |
2,809.17 |
0.0K |
| 11:24 |
2,809.32 |
2,809.51 |
2,809.32 |
2,809.51 |
0.0K |
| 11:25 |
2,809.63 |
2,809.91 |
2,809.63 |
2,809.84 |
0.0K |
| 11:26 |
2,810.05 |
2,810.77 |
2,810.05 |
2,810.77 |
0.0K |
| 11:27 |
2,810.63 |
2,810.93 |
2,810.60 |
2,810.93 |
0.0K |
| 11:28 |
2,811.19 |
2,811.24 |
2,811.03 |
2,811.03 |
0.0K |
| 11:29 |
2,810.97 |
2,811.18 |
2,810.97 |
2,811.18 |
0.0K |
| 11:30 |
2,811.26 |
2,811.75 |
2,811.26 |
2,811.75 |
0.0K |
| 11:31 |
2,811.96 |
2,812.14 |
2,811.96 |
2,811.98 |
0.0K |
| 11:32 |
2,811.66 |
2,812.03 |
2,811.66 |
2,812.03 |
0.0K |
| 11:33 |
2,812.35 |
2,812.74 |
2,812.35 |
2,812.71 |
0.0K |
| 11:34 |
2,812.64 |
2,812.64 |
2,812.55 |
2,812.55 |
0.0K |
| 11:35 |
2,812.75 |
2,812.75 |
2,812.04 |
2,812.04 |
0.0K |
| 11:36 |
2,812.40 |
2,813.29 |
2,812.40 |
2,813.29 |
0.0K |
| 11:37 |
2,813.41 |
2,813.75 |
2,813.37 |
2,813.45 |
0.0K |
| 11:38 |
2,813.42 |
2,813.42 |
2,813.15 |
2,813.25 |
0.0K |
| 11:39 |
2,813.42 |
2,813.47 |
2,812.98 |
2,812.98 |
0.0K |
| 11:40 |
2,812.97 |
2,813.28 |
2,812.97 |
2,813.28 |
0.0K |
| 11:41 |
2,813.29 |
2,813.34 |
2,813.29 |
2,813.29 |
0.0K |
| 11:42 |
2,813.12 |
2,813.68 |
2,813.12 |
2,813.68 |
0.0K |
| 11:43 |
2,813.91 |
2,814.06 |
2,813.91 |
2,814.06 |
0.0K |
| 11:44 |
2,814.07 |
2,814.09 |
2,813.93 |
2,813.93 |
0.0K |
| 11:45 |
2,813.94 |
2,813.94 |
2,813.73 |
2,813.74 |
0.0K |
| 11:46 |
2,813.91 |
2,814.24 |
2,813.91 |
2,814.10 |
0.0K |
| 11:47 |
2,814.00 |
2,814.00 |
2,813.86 |
2,813.86 |
0.0K |
| 11:48 |
2,813.99 |
2,814.19 |
2,813.99 |
2,814.19 |
0.0K |
| 11:49 |
2,814.11 |
2,814.30 |
2,814.11 |
2,814.21 |
0.0K |
| 11:50 |
2,814.21 |
2,814.40 |
2,814.15 |
2,814.40 |
0.0K |
| 11:51 |
2,814.52 |
2,814.62 |
2,814.29 |
2,814.29 |
0.0K |
| 11:52 |
2,814.16 |
2,814.32 |
2,814.12 |
2,814.12 |
0.0K |
| 11:53 |
2,814.26 |
2,814.45 |
2,814.26 |
2,814.42 |
0.0K |
| 11:54 |
2,814.14 |
2,814.47 |
2,814.11 |
2,814.47 |
0.0K |
| 11:55 |
2,814.45 |
2,814.54 |
2,814.31 |
2,814.48 |
0.0K |
| 11:56 |
2,814.17 |
2,814.17 |
2,813.79 |
2,813.86 |
0.0K |
| 11:57 |
2,813.89 |
2,813.91 |
2,813.77 |
2,813.87 |
0.0K |
| 11:58 |
2,813.89 |
2,814.04 |
2,813.73 |
2,813.73 |
0.0K |
| 11:59 |
2,813.79 |
2,813.91 |
2,813.41 |
2,813.41 |
0.0K |
| 12:00 |
2,813.22 |
2,813.86 |
2,813.22 |
2,813.70 |
0.0K |
| 12:01 |
2,813.61 |
2,813.84 |
2,813.61 |
2,813.84 |
0.0K |
| 12:02 |
2,813.79 |
2,813.79 |
2,813.56 |
2,813.56 |
0.0K |
| 12:03 |
2,813.51 |
2,814.12 |
2,813.51 |
2,814.12 |
0.0K |
| 12:04 |
2,814.05 |
2,814.11 |
2,813.95 |
2,814.11 |
0.0K |
| 12:05 |
2,814.14 |
2,814.25 |
2,814.14 |
2,814.25 |
0.0K |
| 12:06 |
2,814.20 |
2,814.40 |
2,814.20 |
2,814.36 |
0.0K |
| 12:07 |
2,814.43 |
2,814.56 |
2,814.33 |
2,814.56 |
0.0K |
| 12:08 |
2,814.26 |
2,814.26 |
2,813.99 |
2,813.99 |
0.0K |
| 12:09 |
2,814.07 |
2,814.07 |
2,813.91 |
2,813.94 |
0.0K |
| 12:10 |
2,813.85 |
2,814.00 |
2,813.68 |
2,813.97 |
0.0K |
| 12:11 |
2,813.99 |
2,813.99 |
2,813.90 |
2,813.92 |
0.0K |
| 12:12 |
2,813.92 |
2,813.92 |
2,813.67 |
2,813.67 |
0.0K |
| 12:13 |
2,813.36 |
2,813.55 |
2,813.36 |
2,813.44 |
0.0K |
| 12:14 |
2,813.46 |
2,813.46 |
2,813.01 |
2,813.01 |
0.0K |
| 12:15 |
2,812.76 |
2,813.47 |
2,812.76 |
2,813.47 |
0.0K |
| 12:16 |
2,813.74 |
2,814.03 |
2,813.69 |
2,813.69 |
0.0K |
| 12:17 |
2,813.62 |
2,813.62 |
2,813.46 |
2,813.46 |
0.0K |
| 12:18 |
2,813.39 |
2,813.39 |
2,813.21 |
2,813.22 |
0.0K |
| 12:19 |
2,813.07 |
2,813.09 |
2,812.63 |
2,812.63 |
0.0K |
| 12:20 |
2,812.32 |
2,812.69 |
2,812.32 |
2,812.69 |
0.0K |
| 12:21 |
2,812.54 |
2,812.57 |
2,812.11 |
2,812.11 |
0.0K |
| 12:22 |
2,812.49 |
2,812.74 |
2,812.49 |
2,812.74 |
0.0K |
| 12:23 |
2,812.73 |
2,812.98 |
2,812.73 |
2,812.98 |
0.0K |
| 12:24 |
2,813.06 |
2,813.17 |
2,812.92 |
2,813.17 |
0.0K |
| 12:25 |
2,813.28 |
2,813.80 |
2,813.28 |
2,813.80 |
0.0K |
| 12:26 |
2,813.79 |
2,813.92 |
2,813.62 |
2,813.72 |
0.0K |
| 12:27 |
2,813.62 |
2,813.72 |
2,813.44 |
2,813.44 |
0.0K |
| 12:28 |
2,813.28 |
2,813.34 |
2,812.85 |
2,812.85 |
0.0K |
| 12:29 |
2,812.94 |
2,812.94 |
2,812.38 |
2,812.38 |
0.0K |
| 12:30 |
2,812.22 |
2,812.76 |
2,812.22 |
2,812.68 |
0.0K |
| 12:31 |
2,812.39 |
2,812.55 |
2,812.35 |
2,812.55 |
0.0K |
| 12:32 |
2,812.45 |
2,812.47 |
2,812.28 |
2,812.28 |
0.0K |
| 12:33 |
2,812.01 |
2,812.25 |
2,811.95 |
2,812.25 |
0.0K |
| 12:34 |
2,812.42 |
2,812.69 |
2,812.42 |
2,812.57 |
0.0K |
| 12:35 |
2,812.61 |
2,812.64 |
2,812.40 |
2,812.64 |
0.0K |
| 12:36 |
2,812.65 |
2,812.65 |
2,812.40 |
2,812.52 |
0.0K |
| 12:37 |
2,812.66 |
2,812.66 |
2,812.47 |
2,812.50 |
0.0K |
| 12:38 |
2,812.70 |
2,812.78 |
2,812.64 |
2,812.69 |
0.0K |
| 12:39 |
2,812.46 |
2,812.77 |
2,812.46 |
2,812.77 |
0.0K |
| 12:40 |
2,812.68 |
2,812.96 |
2,812.61 |
2,812.96 |
0.0K |
| 12:41 |
2,813.04 |
2,813.04 |
2,812.87 |
2,812.94 |
0.0K |
| 12:42 |
2,812.89 |
2,813.01 |
2,812.87 |
2,812.93 |
0.0K |
| 12:43 |
2,812.93 |
2,812.93 |
2,812.71 |
2,812.71 |
0.0K |
| 12:44 |
2,812.72 |
2,812.81 |
2,812.72 |
2,812.72 |
0.0K |
| 12:45 |
2,812.62 |
2,812.62 |
2,812.38 |
2,812.57 |
0.0K |
| 12:46 |
2,812.67 |
2,812.75 |
2,812.55 |
2,812.55 |
0.0K |
| 12:47 |
2,812.48 |
2,812.48 |
2,812.20 |
2,812.20 |
0.0K |
| 12:48 |
2,812.28 |
2,812.59 |
2,812.28 |
2,812.59 |
0.0K |
| 12:49 |
2,812.60 |
2,812.86 |
2,812.51 |
2,812.86 |
0.0K |
| 12:50 |
2,812.91 |
2,813.30 |
2,812.91 |
2,813.19 |
0.0K |
| 12:51 |
2,813.15 |
2,813.49 |
2,813.15 |
2,813.42 |
0.0K |
| 12:52 |
2,813.34 |
2,813.34 |
2,813.12 |
2,813.15 |
0.0K |
| 12:53 |
2,813.16 |
2,813.42 |
2,813.11 |
2,813.42 |
0.0K |
| 12:54 |
2,813.60 |
2,813.60 |
2,813.46 |
2,813.47 |
0.0K |
| 12:55 |
2,813.32 |
2,813.35 |
2,813.20 |
2,813.35 |
0.0K |
| 12:56 |
2,813.37 |
2,813.44 |
2,813.36 |
2,813.44 |
0.0K |
| 12:57 |
2,813.46 |
2,813.63 |
2,813.46 |
2,813.63 |
0.0K |
| 12:58 |
2,813.65 |
2,813.65 |
2,813.62 |
2,813.64 |
0.0K |
| 12:59 |
2,813.74 |
2,813.76 |
2,813.56 |
2,813.56 |
0.0K |
| 13:00 |
2,813.63 |
2,813.85 |
2,813.63 |
2,813.78 |
0.0K |
| 13:01 |
2,813.37 |
2,813.37 |
2,812.69 |
2,812.69 |
0.0K |
| 13:02 |
2,812.62 |
2,813.16 |
2,812.62 |
2,813.16 |
0.0K |
| 13:03 |
2,813.22 |
2,813.22 |
2,813.02 |
2,813.02 |
0.0K |
| 13:04 |
2,813.04 |
2,813.08 |
2,812.95 |
2,813.08 |
0.0K |
| 13:05 |
2,813.13 |
2,813.41 |
2,813.02 |
2,813.41 |
0.0K |
| 13:06 |
2,813.49 |
2,813.49 |
2,813.37 |
2,813.45 |
0.0K |
| 13:07 |
2,813.43 |
2,813.60 |
2,813.43 |
2,813.59 |
0.0K |
| 13:08 |
2,813.59 |
2,813.59 |
2,813.35 |
2,813.35 |
0.0K |
| 13:09 |
2,813.48 |
2,813.77 |
2,813.48 |
2,813.62 |
0.0K |
| 13:10 |
2,813.57 |
2,813.70 |
2,813.55 |
2,813.70 |
0.0K |
| 13:11 |
2,813.70 |
2,813.86 |
2,813.70 |
2,813.74 |
0.0K |
| 13:12 |
2,813.56 |
2,813.74 |
2,813.56 |
2,813.74 |
0.0K |
| 13:13 |
2,813.68 |
2,813.91 |
2,813.68 |
2,813.91 |
0.0K |
| 13:14 |
2,813.93 |
2,813.93 |
2,813.86 |
2,813.91 |
0.0K |
| 13:15 |
2,813.90 |
2,813.96 |
2,813.85 |
2,813.96 |
0.0K |
| 13:16 |
2,813.93 |
2,813.98 |
2,813.85 |
2,813.85 |
0.0K |
| 13:17 |
2,813.76 |
2,813.94 |
2,813.75 |
2,813.75 |
0.0K |
| 13:18 |
2,813.82 |
2,814.02 |
2,813.82 |
2,814.02 |
0.0K |
| 13:19 |
2,814.19 |
2,814.28 |
2,814.19 |
2,814.27 |
0.0K |
| 13:20 |
2,814.26 |
2,814.64 |
2,814.26 |
2,814.64 |
0.0K |
| 13:21 |
2,814.78 |
2,814.78 |
2,814.58 |
2,814.58 |
0.0K |
| 13:22 |
2,814.53 |
2,814.54 |
2,814.34 |
2,814.34 |
0.0K |
| 13:23 |
2,814.30 |
2,814.30 |
2,814.24 |
2,814.24 |
0.0K |
| 13:24 |
2,814.38 |
2,814.38 |
2,814.27 |
2,814.27 |
0.0K |
| 13:25 |
2,814.29 |
2,814.56 |
2,814.29 |
2,814.56 |
0.0K |
| 13:26 |
2,814.73 |
2,814.92 |
2,814.73 |
2,814.92 |
0.0K |
| 13:27 |
2,814.93 |
2,814.99 |
2,814.91 |
2,814.99 |
0.0K |
| 13:28 |
2,814.92 |
2,815.10 |
2,814.92 |
2,815.10 |
0.0K |
| 13:29 |
2,815.38 |
2,815.98 |
2,815.38 |
2,815.98 |
0.0K |
| 13:30 |
2,816.03 |
2,816.10 |
2,816.03 |
2,816.09 |
0.0K |
| 13:31 |
2,816.07 |
2,816.61 |
2,816.07 |
2,816.61 |
0.0K |
| 13:32 |
2,816.63 |
2,816.64 |
2,816.30 |
2,816.30 |
0.0K |
| 13:33 |
2,816.26 |
2,816.26 |
2,815.84 |
2,815.84 |
0.0K |
| 13:34 |
2,815.77 |
2,815.77 |
2,815.46 |
2,815.66 |
0.0K |
| 13:35 |
2,815.80 |
2,816.06 |
2,815.80 |
2,816.06 |
0.0K |
| 13:36 |
2,816.21 |
2,816.41 |
2,816.21 |
2,816.33 |
0.0K |
| 13:37 |
2,816.30 |
2,816.44 |
2,816.30 |
2,816.30 |
0.0K |
| 13:38 |
2,816.36 |
2,816.42 |
2,816.33 |
2,816.42 |
0.0K |
| 13:39 |
2,816.56 |
2,816.90 |
2,816.56 |
2,816.90 |
0.0K |
| 13:40 |
2,817.01 |
2,817.08 |
2,816.99 |
2,817.05 |
0.0K |
| 13:41 |
2,816.88 |
2,816.91 |
2,816.85 |
2,816.90 |
0.0K |
| 13:42 |
2,816.94 |
2,816.95 |
2,816.73 |
2,816.73 |
0.0K |
| 13:43 |
2,816.64 |
2,816.82 |
2,816.64 |
2,816.80 |
0.0K |
| 13:44 |
2,816.78 |
2,816.78 |
2,816.54 |
2,816.70 |
0.0K |
| 13:45 |
2,816.66 |
2,816.70 |
2,816.64 |
2,816.70 |
0.0K |
| 13:46 |
2,816.74 |
2,816.80 |
2,816.64 |
2,816.64 |
0.0K |
| 13:47 |
2,816.70 |
2,816.70 |
2,816.57 |
2,816.64 |
0.0K |
| 13:48 |
2,816.62 |
2,816.79 |
2,816.62 |
2,816.79 |
0.0K |
| 13:49 |
2,816.76 |
2,816.94 |
2,816.76 |
2,816.94 |
0.0K |
| 13:50 |
2,816.81 |
2,816.81 |
2,816.61 |
2,816.61 |
0.0K |
| 13:51 |
2,816.27 |
2,816.31 |
2,816.16 |
2,816.16 |
0.0K |
| 13:52 |
2,816.14 |
2,816.19 |
2,816.06 |
2,816.06 |
0.0K |
| 13:53 |
2,816.05 |
2,816.28 |
2,816.05 |
2,816.28 |
0.0K |
| 13:54 |
2,816.33 |
2,816.41 |
2,816.33 |
2,816.39 |
0.0K |
| 13:55 |
2,816.50 |
2,816.59 |
2,816.50 |
2,816.58 |
0.0K |
| 13:56 |
2,816.55 |
2,816.55 |
2,816.49 |
2,816.54 |
0.0K |
| 13:57 |
2,816.47 |
2,816.55 |
2,816.47 |
2,816.52 |
0.0K |
| 13:58 |
2,816.64 |
2,816.64 |
2,816.53 |
2,816.53 |
0.0K |
| 13:59 |
2,816.58 |
2,816.71 |
2,815.63 |
2,815.63 |
0.0K |
| 14:00 |
2,815.72 |
2,815.72 |
2,815.23 |
2,815.63 |
0.0K |
| 14:01 |
2,815.97 |
2,816.09 |
2,815.94 |
2,815.94 |
0.0K |
| 14:02 |
2,815.97 |
2,816.31 |
2,815.97 |
2,816.31 |
0.0K |
| 14:03 |
2,816.28 |
2,816.31 |
2,816.17 |
2,816.17 |
0.0K |
| 14:04 |
2,816.22 |
2,816.36 |
2,816.22 |
2,816.36 |
0.0K |
| 14:05 |
2,816.38 |
2,816.38 |
2,816.06 |
2,816.12 |
0.0K |
| 14:06 |
2,816.50 |
2,816.83 |
2,816.50 |
2,816.83 |
0.0K |
| 14:07 |
2,816.72 |
2,816.72 |
2,816.47 |
2,816.63 |
0.0K |
| 14:08 |
2,816.66 |
2,816.83 |
2,816.66 |
2,816.83 |
0.0K |
| 14:09 |
2,816.81 |
2,816.92 |
2,816.75 |
2,816.75 |
0.0K |
| 14:10 |
2,816.85 |
2,817.18 |
2,816.77 |
2,817.18 |
0.0K |
| 14:11 |
2,817.00 |
2,817.00 |
2,816.92 |
2,816.95 |
0.0K |
| 14:12 |
2,816.87 |
2,816.87 |
2,816.67 |
2,816.81 |
0.0K |
| 14:13 |
2,816.87 |
2,817.22 |
2,816.87 |
2,817.22 |
0.0K |
| 14:14 |
2,817.14 |
2,817.29 |
2,817.14 |
2,817.29 |
0.0K |
| 14:15 |
2,817.14 |
2,817.14 |
2,816.90 |
2,816.90 |
0.0K |
| 14:16 |
2,817.00 |
2,817.22 |
2,817.00 |
2,817.22 |
0.0K |
| 14:17 |
2,817.29 |
2,817.71 |
2,817.29 |
2,817.71 |
0.0K |
| 14:18 |
2,817.75 |
2,817.78 |
2,817.55 |
2,817.55 |
0.0K |
| 14:19 |
2,817.65 |
2,817.78 |
2,817.62 |
2,817.78 |
0.0K |
| 14:20 |
2,817.88 |
2,818.04 |
2,817.88 |
2,817.98 |
0.0K |
| 14:21 |
2,817.74 |
2,817.79 |
2,817.74 |
2,817.77 |
0.0K |
| 14:22 |
2,817.67 |
2,817.69 |
2,817.58 |
2,817.60 |
0.0K |
| 14:23 |
2,817.67 |
2,817.73 |
2,817.67 |
2,817.73 |
0.0K |
| 14:24 |
2,817.69 |
2,817.69 |
2,817.34 |
2,817.34 |
0.0K |
| 14:25 |
2,817.27 |
2,817.27 |
2,816.97 |
2,817.24 |
0.0K |
| 14:26 |
2,817.31 |
2,817.31 |
2,817.09 |
2,817.09 |
0.0K |
| 14:27 |
2,817.24 |
2,817.42 |
2,817.24 |
2,817.41 |
0.0K |
| 14:28 |
2,817.46 |
2,817.62 |
2,817.46 |
2,817.62 |
0.0K |
| 14:29 |
2,817.55 |
2,817.66 |
2,817.55 |
2,817.64 |
0.0K |
| 14:30 |
2,817.68 |
2,817.68 |
2,817.58 |
2,817.66 |
0.0K |
| 14:31 |
2,817.74 |
2,817.74 |
2,817.67 |
2,817.67 |
0.0K |
| 14:32 |
2,817.53 |
2,817.82 |
2,817.53 |
2,817.80 |
0.0K |
| 14:33 |
2,818.00 |
2,818.00 |
2,817.86 |
2,817.99 |
0.0K |
| 14:34 |
2,818.17 |
2,818.28 |
2,818.17 |
2,818.28 |
0.0K |
| 14:35 |
2,818.28 |
2,818.28 |
2,818.08 |
2,818.26 |
0.0K |
| 14:36 |
2,818.29 |
2,818.34 |
2,818.28 |
2,818.34 |
0.0K |
| 14:37 |
2,818.55 |
2,818.75 |
2,818.55 |
2,818.75 |
0.0K |
| 14:38 |
2,818.85 |
2,818.85 |
2,818.81 |
2,818.81 |
0.0K |
| 14:39 |
2,818.82 |
2,819.04 |
2,818.82 |
2,819.04 |
0.0K |
| 14:40 |
2,819.05 |
2,819.05 |
2,818.77 |
2,818.77 |
0.0K |
| 14:41 |
2,818.83 |
2,818.95 |
2,818.83 |
2,818.88 |
0.0K |
| 14:42 |
2,818.89 |
2,818.97 |
2,818.89 |
2,818.96 |
0.0K |
| 14:43 |
2,818.97 |
2,818.97 |
2,818.63 |
2,818.63 |
0.0K |
| 14:44 |
2,818.70 |
2,818.72 |
2,818.49 |
2,818.49 |
0.0K |
| 14:45 |
2,818.49 |
2,818.49 |
2,818.24 |
2,818.29 |
0.0K |
| 14:46 |
2,818.45 |
2,818.82 |
2,818.45 |
2,818.82 |
0.0K |
| 14:47 |
2,818.84 |
2,818.84 |
2,818.40 |
2,818.40 |
0.0K |
| 14:48 |
2,818.27 |
2,818.57 |
2,818.27 |
2,818.57 |
0.0K |
| 14:49 |
2,818.55 |
2,818.55 |
2,818.42 |
2,818.53 |
0.0K |
| 14:50 |
2,818.51 |
2,818.51 |
2,818.37 |
2,818.37 |
0.0K |
| 14:51 |
2,818.37 |
2,818.37 |
2,817.93 |
2,817.93 |
0.0K |
| 14:52 |
2,818.00 |
2,818.00 |
2,817.84 |
2,817.84 |
0.0K |
| 14:53 |
2,817.74 |
2,817.74 |
2,817.52 |
2,817.52 |
0.0K |
| 14:54 |
2,817.60 |
2,818.02 |
2,817.60 |
2,817.88 |
0.0K |
| 14:55 |
2,817.89 |
2,818.00 |
2,817.65 |
2,817.65 |
0.0K |
| 14:56 |
2,817.65 |
2,817.65 |
2,817.63 |
2,817.64 |
0.0K |
| 14:57 |
2,817.73 |
2,817.90 |
2,817.73 |
2,817.90 |
0.0K |
| 14:58 |
2,817.92 |
2,817.92 |
2,817.85 |
2,817.85 |
0.0K |
| 14:59 |
2,817.84 |
2,817.93 |
2,817.84 |
2,817.86 |
0.0K |
| 15:00 |
2,817.80 |
2,817.80 |
2,816.73 |
2,816.83 |
0.0K |
| 15:01 |
2,816.79 |
2,816.79 |
2,816.23 |
2,816.23 |
0.0K |
| 15:02 |
2,816.16 |
2,816.66 |
2,816.16 |
2,816.66 |
0.0K |
| 15:03 |
2,816.57 |
2,816.82 |
2,816.57 |
2,816.82 |
0.0K |
| 15:04 |
2,816.83 |
2,816.83 |
2,816.60 |
2,816.60 |
0.0K |
| 15:05 |
2,816.36 |
2,816.41 |
2,816.29 |
2,816.35 |
0.0K |
| 15:06 |
2,816.31 |
2,816.62 |
2,816.31 |
2,816.59 |
0.0K |
| 15:07 |
2,816.59 |
2,817.17 |
2,816.59 |
2,817.17 |
0.0K |
| 15:08 |
2,817.19 |
2,817.26 |
2,817.16 |
2,817.16 |
0.0K |
| 15:09 |
2,817.19 |
2,817.20 |
2,816.99 |
2,817.20 |
0.0K |
| 15:10 |
2,817.07 |
2,817.31 |
2,817.07 |
2,817.31 |
0.0K |
| 15:11 |
2,817.41 |
2,817.41 |
2,817.15 |
2,817.15 |
0.0K |
| 15:12 |
2,816.96 |
2,816.96 |
2,816.94 |
2,816.94 |
0.0K |
| 15:13 |
2,816.99 |
2,817.15 |
2,816.99 |
2,817.07 |
0.0K |
| 15:14 |
2,817.10 |
2,817.47 |
2,817.10 |
2,817.47 |
0.0K |
| 15:15 |
2,817.49 |
2,817.49 |
2,817.19 |
2,817.34 |
0.0K |
| 15:16 |
2,817.41 |
2,817.41 |
2,817.27 |
2,817.31 |
0.0K |
| 15:17 |
2,817.22 |
2,817.28 |
2,817.22 |
2,817.28 |
0.0K |
| 15:18 |
2,817.29 |
2,817.35 |
2,817.14 |
2,817.35 |
0.0K |
| 15:19 |
2,817.29 |
2,817.29 |
2,817.19 |
2,817.19 |
0.0K |
| 15:20 |
2,817.26 |
2,817.26 |
2,816.89 |
2,816.89 |
0.0K |
| 15:21 |
2,817.03 |
2,817.03 |
2,816.81 |
2,816.81 |
0.0K |
| 15:22 |
2,816.89 |
2,817.17 |
2,816.89 |
2,817.17 |
0.0K |
| 15:23 |
2,817.29 |
2,817.44 |
2,817.03 |
2,817.03 |
0.0K |
| 15:24 |
2,817.07 |
2,817.13 |
2,816.96 |
2,816.96 |
0.0K |
| 15:25 |
2,816.95 |
2,816.99 |
2,816.95 |
2,816.99 |
0.0K |
| 15:26 |
2,817.04 |
2,817.05 |
2,816.90 |
2,816.93 |
0.0K |
| 15:27 |
2,816.87 |
2,817.24 |
2,816.87 |
2,817.24 |
0.0K |
| 15:28 |
2,817.33 |
2,817.47 |
2,817.33 |
2,817.43 |
0.0K |
| 15:29 |
2,817.43 |
2,817.46 |
2,817.39 |
2,817.46 |
0.0K |
| 15:30 |
2,817.51 |
2,817.51 |
2,816.95 |
2,817.14 |
0.0K |
| 15:31 |
2,816.91 |
2,816.93 |
2,816.64 |
2,816.64 |
0.0K |
| 15:32 |
2,816.63 |
2,816.63 |
2,816.34 |
2,816.44 |
0.0K |
| 15:33 |
2,816.39 |
2,816.39 |
2,816.04 |
2,816.04 |
0.0K |
| 15:34 |
2,816.06 |
2,816.74 |
2,816.06 |
2,816.73 |
0.0K |
| 15:35 |
2,816.74 |
2,816.74 |
2,816.49 |
2,816.65 |
0.0K |
| 15:36 |
2,816.79 |
2,816.79 |
2,816.58 |
2,816.65 |
0.0K |
| 15:37 |
2,816.81 |
2,816.90 |
2,816.67 |
2,816.90 |
0.0K |
| 15:38 |
2,817.06 |
2,817.30 |
2,817.02 |
2,817.02 |
0.0K |
| 15:39 |
2,816.95 |
2,817.09 |
2,816.95 |
2,817.03 |
0.0K |
| 15:40 |
2,816.92 |
2,816.92 |
2,816.63 |
2,816.73 |
0.0K |
| 15:41 |
2,816.76 |
2,816.76 |
2,816.64 |
2,816.67 |
0.0K |
| 15:42 |
2,816.74 |
2,816.79 |
2,816.66 |
2,816.74 |
0.0K |
| 15:43 |
2,816.90 |
2,816.90 |
2,816.55 |
2,816.55 |
0.0K |
| 15:44 |
2,816.36 |
2,816.59 |
2,816.36 |
2,816.51 |
0.0K |
| 15:45 |
2,816.41 |
2,816.47 |
2,816.36 |
2,816.47 |
0.0K |
| 15:46 |
2,816.45 |
2,816.61 |
2,816.34 |
2,816.61 |
0.0K |
| 15:47 |
2,816.58 |
2,816.58 |
2,816.10 |
2,816.10 |
0.0K |
| 15:48 |
2,815.87 |
2,815.87 |
2,815.46 |
2,815.46 |
0.0K |
| 15:49 |
2,815.47 |
2,815.47 |
2,815.21 |
2,815.32 |
0.0K |
| 15:50 |
2,815.73 |
2,816.07 |
2,815.73 |
2,815.76 |
0.0K |
| 15:51 |
2,815.60 |
2,815.60 |
2,815.45 |
2,815.48 |
0.0K |
| 15:52 |
2,815.43 |
2,816.05 |
2,815.43 |
2,815.87 |
0.0K |
| 15:53 |
2,815.75 |
2,815.98 |
2,815.53 |
2,815.53 |
0.0K |
| 15:54 |
2,815.47 |
2,816.37 |
2,815.47 |
2,816.37 |
0.0K |
| 15:55 |
2,815.89 |
2,816.90 |
2,815.89 |
2,816.90 |
0.0K |
| 15:56 |
2,817.02 |
2,817.09 |
2,816.86 |
2,816.86 |
0.0K |
| 15:57 |
2,816.95 |
2,816.95 |
2,816.87 |
2,816.87 |
0.0K |
| 15:58 |
2,816.86 |
2,817.05 |
2,816.86 |
2,817.05 |
0.0K |
| 15:59 |
2,816.96 |
2,817.71 |
2,816.96 |
2,817.71 |
0.0K |
| 16:00 |
2,817.40 |
2,817.53 |
2,817.40 |
2,817.53 |
0.0K |
| 16:01 |
2,817.53 |
2,817.53 |
2,817.46 |
2,817.47 |
0.0K |
| 16:02 |
2,817.45 |
2,817.46 |
2,817.43 |
2,817.46 |
0.0K |
| 16:03 |
2,817.46 |
2,817.54 |
2,817.46 |
2,817.54 |
0.0K |
| 16:04 |
2,817.62 |
2,817.66 |
2,817.62 |
2,817.64 |
0.0K |
| 16:05 |
2,817.66 |
2,817.67 |
2,817.59 |
2,817.60 |
0.0K |
| 16:06 |
2,817.60 |
2,817.60 |
2,817.55 |
2,817.55 |
0.0K |
| 16:07 |
2,817.54 |
2,817.57 |
2,817.54 |
2,817.56 |
0.0K |
| 16:08 |
2,817.56 |
2,817.56 |
2,817.56 |
2,817.56 |
0.0K |
| 16:09 |
2,817.61 |
2,817.61 |
2,817.57 |
2,817.61 |
0.0K |
| 16:10 |
2,817.59 |
2,817.61 |
2,817.59 |
2,817.60 |
0.0K |
| 16:11 |
2,817.58 |
2,817.58 |
2,817.58 |
2,817.58 |
0.0K |
| 16:12 |
2,817.55 |
2,817.57 |
2,817.55 |
2,817.57 |
0.0K |
| 16:13 |
2,817.58 |
2,817.59 |
2,817.58 |
2,817.58 |
0.0K |
| 16:14 |
2,817.57 |
2,817.58 |
2,817.57 |
2,817.57 |
0.0K |
| 16:15 |
2,817.59 |
2,817.59 |
2,817.59 |
2,817.59 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|