| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,798.76 |
2,798.76 |
2,795.86 |
2,795.86 |
0.0K |
| 09:32 |
2,796.63 |
2,797.44 |
2,796.63 |
2,797.20 |
0.0K |
| 09:33 |
2,796.91 |
2,798.61 |
2,796.59 |
2,798.61 |
0.0K |
| 09:34 |
2,799.09 |
2,799.30 |
2,798.96 |
2,798.96 |
0.0K |
| 09:35 |
2,798.37 |
2,798.37 |
2,797.60 |
2,797.60 |
0.0K |
| 09:36 |
2,798.05 |
2,798.67 |
2,797.82 |
2,797.82 |
0.0K |
| 09:37 |
2,797.94 |
2,797.94 |
2,796.38 |
2,796.38 |
0.0K |
| 09:38 |
2,796.13 |
2,796.13 |
2,794.99 |
2,794.99 |
0.0K |
| 09:39 |
2,794.69 |
2,794.69 |
2,793.54 |
2,793.88 |
0.0K |
| 09:40 |
2,794.73 |
2,794.73 |
2,793.70 |
2,793.70 |
0.0K |
| 09:41 |
2,794.45 |
2,795.67 |
2,794.34 |
2,794.85 |
0.0K |
| 09:42 |
2,794.12 |
2,795.69 |
2,794.12 |
2,795.69 |
0.0K |
| 09:43 |
2,795.56 |
2,795.98 |
2,795.30 |
2,795.31 |
0.0K |
| 09:44 |
2,794.88 |
2,794.88 |
2,793.79 |
2,794.81 |
0.0K |
| 09:45 |
2,795.89 |
2,796.72 |
2,795.89 |
2,796.72 |
0.0K |
| 09:46 |
2,797.00 |
2,797.00 |
2,794.81 |
2,794.81 |
0.0K |
| 09:47 |
2,793.72 |
2,793.72 |
2,792.96 |
2,792.96 |
0.0K |
| 09:48 |
2,792.23 |
2,792.23 |
2,791.21 |
2,791.44 |
0.0K |
| 09:49 |
2,791.39 |
2,792.41 |
2,791.39 |
2,792.41 |
0.0K |
| 09:50 |
2,791.34 |
2,791.34 |
2,791.24 |
2,791.24 |
0.0K |
| 09:51 |
2,791.38 |
2,792.54 |
2,791.38 |
2,791.86 |
0.0K |
| 09:52 |
2,792.02 |
2,792.06 |
2,791.08 |
2,791.08 |
0.0K |
| 09:53 |
2,791.13 |
2,791.22 |
2,790.66 |
2,791.22 |
0.0K |
| 09:54 |
2,791.25 |
2,791.69 |
2,791.15 |
2,791.15 |
0.0K |
| 09:55 |
2,790.82 |
2,791.14 |
2,790.70 |
2,790.92 |
0.0K |
| 09:56 |
2,791.00 |
2,791.58 |
2,791.00 |
2,791.30 |
0.0K |
| 09:57 |
2,791.52 |
2,792.24 |
2,791.52 |
2,791.59 |
0.0K |
| 09:58 |
2,792.30 |
2,792.30 |
2,791.85 |
2,791.85 |
0.0K |
| 09:59 |
2,791.98 |
2,791.98 |
2,791.37 |
2,791.69 |
0.0K |
| 10:00 |
2,792.06 |
2,792.06 |
2,788.23 |
2,788.44 |
0.0K |
| 10:01 |
2,787.21 |
2,787.21 |
2,785.56 |
2,785.56 |
0.0K |
| 10:02 |
2,785.70 |
2,785.70 |
2,784.55 |
2,784.55 |
0.0K |
| 10:03 |
2,784.52 |
2,784.52 |
2,783.81 |
2,784.18 |
0.0K |
| 10:04 |
2,784.40 |
2,784.64 |
2,783.99 |
2,784.42 |
0.0K |
| 10:05 |
2,784.25 |
2,785.29 |
2,784.25 |
2,785.29 |
0.0K |
| 10:06 |
2,784.94 |
2,784.94 |
2,783.26 |
2,783.26 |
0.0K |
| 10:07 |
2,783.04 |
2,783.87 |
2,783.04 |
2,783.26 |
0.0K |
| 10:08 |
2,783.07 |
2,783.07 |
2,782.04 |
2,782.04 |
0.0K |
| 10:09 |
2,782.38 |
2,782.73 |
2,782.33 |
2,782.33 |
0.0K |
| 10:10 |
2,782.43 |
2,783.14 |
2,782.43 |
2,782.51 |
0.0K |
| 10:11 |
2,782.41 |
2,782.70 |
2,782.12 |
2,782.12 |
0.0K |
| 10:12 |
2,782.32 |
2,783.18 |
2,782.32 |
2,783.12 |
0.0K |
| 10:13 |
2,782.45 |
2,782.72 |
2,782.23 |
2,782.23 |
0.0K |
| 10:14 |
2,781.44 |
2,782.43 |
2,781.44 |
2,782.43 |
0.0K |
| 10:15 |
2,782.59 |
2,782.76 |
2,782.59 |
2,782.63 |
0.0K |
| 10:16 |
2,782.66 |
2,783.05 |
2,782.66 |
2,782.77 |
0.0K |
| 10:17 |
2,782.54 |
2,784.16 |
2,782.54 |
2,784.16 |
0.0K |
| 10:18 |
2,783.70 |
2,784.63 |
2,783.69 |
2,784.63 |
0.0K |
| 10:19 |
2,784.83 |
2,785.64 |
2,784.66 |
2,784.66 |
0.0K |
| 10:20 |
2,784.91 |
2,785.55 |
2,784.91 |
2,785.44 |
0.0K |
| 10:21 |
2,785.52 |
2,786.54 |
2,785.52 |
2,786.51 |
0.0K |
| 10:22 |
2,785.73 |
2,786.21 |
2,785.73 |
2,785.91 |
0.0K |
| 10:23 |
2,785.65 |
2,787.31 |
2,785.65 |
2,787.01 |
0.0K |
| 10:24 |
2,787.21 |
2,787.59 |
2,787.21 |
2,787.59 |
0.0K |
| 10:25 |
2,788.19 |
2,788.19 |
2,787.31 |
2,787.53 |
0.0K |
| 10:26 |
2,787.02 |
2,787.58 |
2,787.02 |
2,787.58 |
0.0K |
| 10:27 |
2,787.65 |
2,788.30 |
2,787.57 |
2,787.77 |
0.0K |
| 10:28 |
2,787.80 |
2,787.80 |
2,787.18 |
2,787.51 |
0.0K |
| 10:29 |
2,787.86 |
2,789.55 |
2,787.86 |
2,789.55 |
0.0K |
| 10:30 |
2,789.38 |
2,789.38 |
2,788.45 |
2,788.45 |
0.0K |
| 10:31 |
2,788.36 |
2,789.07 |
2,788.36 |
2,788.77 |
0.0K |
| 10:32 |
2,789.67 |
2,789.67 |
2,788.76 |
2,788.76 |
0.0K |
| 10:33 |
2,788.75 |
2,790.53 |
2,788.75 |
2,790.53 |
0.0K |
| 10:34 |
2,790.50 |
2,790.88 |
2,790.32 |
2,790.32 |
0.0K |
| 10:35 |
2,790.22 |
2,790.22 |
2,789.53 |
2,789.59 |
0.0K |
| 10:36 |
2,789.63 |
2,789.88 |
2,789.41 |
2,789.41 |
0.0K |
| 10:37 |
2,789.91 |
2,791.07 |
2,789.91 |
2,791.07 |
0.0K |
| 10:38 |
2,791.22 |
2,791.63 |
2,791.22 |
2,791.42 |
0.0K |
| 10:39 |
2,791.38 |
2,791.96 |
2,790.84 |
2,791.96 |
0.0K |
| 10:40 |
2,791.56 |
2,791.56 |
2,790.57 |
2,790.57 |
0.0K |
| 10:41 |
2,790.62 |
2,791.31 |
2,790.62 |
2,791.31 |
0.0K |
| 10:42 |
2,791.41 |
2,791.41 |
2,789.95 |
2,790.40 |
0.0K |
| 10:43 |
2,790.23 |
2,790.23 |
2,789.75 |
2,789.99 |
0.0K |
| 10:44 |
2,790.15 |
2,790.15 |
2,789.51 |
2,789.51 |
0.0K |
| 10:45 |
2,789.78 |
2,790.04 |
2,789.63 |
2,790.04 |
0.0K |
| 10:46 |
2,789.95 |
2,791.11 |
2,789.95 |
2,790.95 |
0.0K |
| 10:47 |
2,791.36 |
2,793.03 |
2,791.36 |
2,793.03 |
0.0K |
| 10:48 |
2,792.71 |
2,792.89 |
2,792.56 |
2,792.89 |
0.0K |
| 10:49 |
2,793.13 |
2,793.48 |
2,792.71 |
2,792.71 |
0.0K |
| 10:50 |
2,792.68 |
2,792.68 |
2,790.82 |
2,790.82 |
0.0K |
| 10:51 |
2,790.62 |
2,790.62 |
2,790.25 |
2,790.60 |
0.0K |
| 10:52 |
2,790.16 |
2,790.16 |
2,788.45 |
2,788.45 |
0.0K |
| 10:53 |
2,788.15 |
2,788.15 |
2,788.03 |
2,788.03 |
0.0K |
| 10:54 |
2,787.95 |
2,788.99 |
2,787.95 |
2,788.99 |
0.0K |
| 10:55 |
2,789.03 |
2,789.11 |
2,788.39 |
2,788.39 |
0.0K |
| 10:56 |
2,787.83 |
2,788.55 |
2,787.36 |
2,788.20 |
0.0K |
| 10:57 |
2,788.21 |
2,788.30 |
2,787.44 |
2,787.44 |
0.0K |
| 10:58 |
2,787.24 |
2,787.71 |
2,787.08 |
2,787.71 |
0.0K |
| 10:59 |
2,787.84 |
2,788.02 |
2,787.59 |
2,787.59 |
0.0K |
| 11:00 |
2,787.20 |
2,787.20 |
2,785.80 |
2,785.80 |
0.0K |
| 11:01 |
2,786.02 |
2,786.02 |
2,785.50 |
2,785.73 |
0.0K |
| 11:02 |
2,785.44 |
2,785.81 |
2,784.77 |
2,785.81 |
0.0K |
| 11:03 |
2,785.75 |
2,786.18 |
2,785.53 |
2,785.53 |
0.0K |
| 11:04 |
2,785.39 |
2,785.39 |
2,784.63 |
2,784.63 |
0.0K |
| 11:05 |
2,784.77 |
2,785.11 |
2,784.77 |
2,785.03 |
0.0K |
| 11:06 |
2,784.75 |
2,785.26 |
2,784.75 |
2,784.88 |
0.0K |
| 11:07 |
2,784.59 |
2,784.91 |
2,784.59 |
2,784.91 |
0.0K |
| 11:08 |
2,784.00 |
2,784.84 |
2,784.00 |
2,784.51 |
0.0K |
| 11:09 |
2,784.05 |
2,784.56 |
2,784.05 |
2,784.56 |
0.0K |
| 11:10 |
2,784.87 |
2,784.88 |
2,784.55 |
2,784.60 |
0.0K |
| 11:11 |
2,784.52 |
2,784.52 |
2,784.00 |
2,784.20 |
0.0K |
| 11:12 |
2,784.13 |
2,784.91 |
2,783.95 |
2,784.91 |
0.0K |
| 11:13 |
2,784.47 |
2,784.94 |
2,784.47 |
2,784.69 |
0.0K |
| 11:14 |
2,784.30 |
2,784.62 |
2,784.20 |
2,784.62 |
0.0K |
| 11:15 |
2,784.15 |
2,784.27 |
2,783.72 |
2,783.72 |
0.0K |
| 11:16 |
2,784.03 |
2,784.56 |
2,783.85 |
2,784.56 |
0.0K |
| 11:17 |
2,784.40 |
2,785.07 |
2,784.40 |
2,784.60 |
0.0K |
| 11:18 |
2,784.64 |
2,784.79 |
2,784.40 |
2,784.57 |
0.0K |
| 11:19 |
2,784.28 |
2,784.28 |
2,783.20 |
2,783.20 |
0.0K |
| 11:20 |
2,783.34 |
2,784.42 |
2,783.34 |
2,784.42 |
0.0K |
| 11:21 |
2,784.51 |
2,785.03 |
2,784.51 |
2,785.03 |
0.0K |
| 11:22 |
2,785.24 |
2,785.28 |
2,784.86 |
2,785.28 |
0.0K |
| 11:23 |
2,785.81 |
2,785.81 |
2,785.39 |
2,785.40 |
0.0K |
| 11:24 |
2,785.60 |
2,785.60 |
2,785.13 |
2,785.17 |
0.0K |
| 11:25 |
2,785.28 |
2,785.82 |
2,785.28 |
2,785.82 |
0.0K |
| 11:26 |
2,785.61 |
2,785.64 |
2,784.61 |
2,784.61 |
0.0K |
| 11:27 |
2,785.01 |
2,785.01 |
2,783.42 |
2,783.65 |
0.0K |
| 11:28 |
2,783.92 |
2,783.92 |
2,783.33 |
2,783.62 |
0.0K |
| 11:29 |
2,783.90 |
2,783.90 |
2,783.08 |
2,783.31 |
0.0K |
| 11:30 |
2,783.48 |
2,783.48 |
2,782.50 |
2,782.50 |
0.0K |
| 11:31 |
2,783.03 |
2,783.88 |
2,782.76 |
2,783.88 |
0.0K |
| 11:32 |
2,783.53 |
2,783.53 |
2,782.76 |
2,782.76 |
0.0K |
| 11:33 |
2,782.58 |
2,782.74 |
2,782.49 |
2,782.66 |
0.0K |
| 11:34 |
2,782.80 |
2,783.19 |
2,782.80 |
2,782.80 |
0.0K |
| 11:35 |
2,782.66 |
2,782.93 |
2,782.66 |
2,782.93 |
0.0K |
| 11:36 |
2,782.81 |
2,782.81 |
2,782.34 |
2,782.51 |
0.0K |
| 11:37 |
2,782.87 |
2,782.87 |
2,781.36 |
2,781.36 |
0.0K |
| 11:38 |
2,781.51 |
2,781.51 |
2,780.68 |
2,780.91 |
0.0K |
| 11:39 |
2,781.45 |
2,781.75 |
2,781.45 |
2,781.75 |
0.0K |
| 11:40 |
2,781.72 |
2,782.97 |
2,781.72 |
2,782.97 |
0.0K |
| 11:41 |
2,782.91 |
2,784.07 |
2,782.91 |
2,784.07 |
0.0K |
| 11:42 |
2,784.23 |
2,784.56 |
2,784.22 |
2,784.56 |
0.0K |
| 11:43 |
2,784.71 |
2,785.17 |
2,784.43 |
2,785.17 |
0.0K |
| 11:44 |
2,785.12 |
2,785.90 |
2,785.12 |
2,785.90 |
0.0K |
| 11:45 |
2,785.76 |
2,786.40 |
2,785.75 |
2,786.40 |
0.0K |
| 11:46 |
2,785.84 |
2,785.86 |
2,785.63 |
2,785.81 |
0.0K |
| 11:47 |
2,785.30 |
2,785.30 |
2,784.49 |
2,784.49 |
0.0K |
| 11:48 |
2,784.31 |
2,784.31 |
2,783.74 |
2,784.13 |
0.0K |
| 11:49 |
2,784.45 |
2,784.71 |
2,784.43 |
2,784.43 |
0.0K |
| 11:50 |
2,784.22 |
2,785.46 |
2,784.22 |
2,785.21 |
0.0K |
| 11:51 |
2,785.26 |
2,785.26 |
2,784.93 |
2,784.97 |
0.0K |
| 11:52 |
2,784.97 |
2,785.45 |
2,784.82 |
2,785.45 |
0.0K |
| 11:53 |
2,785.92 |
2,785.92 |
2,785.43 |
2,785.55 |
0.0K |
| 11:54 |
2,785.20 |
2,785.57 |
2,785.20 |
2,785.57 |
0.0K |
| 11:55 |
2,785.40 |
2,785.40 |
2,783.91 |
2,783.91 |
0.0K |
| 11:56 |
2,783.91 |
2,783.91 |
2,783.24 |
2,783.59 |
0.0K |
| 11:57 |
2,783.52 |
2,783.52 |
2,783.15 |
2,783.17 |
0.0K |
| 11:58 |
2,783.05 |
2,783.16 |
2,782.82 |
2,783.16 |
0.0K |
| 11:59 |
2,783.10 |
2,783.10 |
2,781.87 |
2,781.87 |
0.0K |
| 12:00 |
2,781.84 |
2,781.90 |
2,781.73 |
2,781.83 |
0.0K |
| 12:01 |
2,781.90 |
2,782.24 |
2,781.90 |
2,782.07 |
0.0K |
| 12:02 |
2,782.30 |
2,782.30 |
2,781.61 |
2,782.05 |
0.0K |
| 12:03 |
2,781.84 |
2,781.84 |
2,781.64 |
2,781.68 |
0.0K |
| 12:04 |
2,781.59 |
2,781.59 |
2,780.54 |
2,780.54 |
0.0K |
| 12:05 |
2,780.68 |
2,780.98 |
2,780.68 |
2,780.98 |
0.0K |
| 12:06 |
2,780.93 |
2,781.12 |
2,780.93 |
2,781.01 |
0.0K |
| 12:07 |
2,781.18 |
2,781.27 |
2,781.15 |
2,781.24 |
0.0K |
| 12:08 |
2,781.30 |
2,781.30 |
2,781.02 |
2,781.08 |
0.0K |
| 12:09 |
2,781.05 |
2,781.05 |
2,780.50 |
2,780.50 |
0.0K |
| 12:10 |
2,780.86 |
2,781.05 |
2,780.79 |
2,780.79 |
0.0K |
| 12:11 |
2,780.99 |
2,781.43 |
2,780.99 |
2,781.02 |
0.0K |
| 12:12 |
2,781.22 |
2,781.30 |
2,781.21 |
2,781.23 |
0.0K |
| 12:13 |
2,781.35 |
2,781.41 |
2,781.19 |
2,781.41 |
0.0K |
| 12:14 |
2,781.34 |
2,781.62 |
2,781.34 |
2,781.61 |
0.0K |
| 12:15 |
2,781.64 |
2,782.16 |
2,781.64 |
2,782.04 |
0.0K |
| 12:16 |
2,781.59 |
2,781.63 |
2,781.36 |
2,781.36 |
0.0K |
| 12:17 |
2,781.60 |
2,781.74 |
2,781.51 |
2,781.72 |
0.0K |
| 12:18 |
2,781.69 |
2,782.64 |
2,781.69 |
2,782.64 |
0.0K |
| 12:19 |
2,782.57 |
2,783.22 |
2,782.57 |
2,783.22 |
0.0K |
| 12:20 |
2,783.24 |
2,783.42 |
2,782.87 |
2,782.87 |
0.0K |
| 12:21 |
2,782.63 |
2,783.22 |
2,782.63 |
2,782.72 |
0.0K |
| 12:22 |
2,782.95 |
2,782.95 |
2,781.58 |
2,781.69 |
0.0K |
| 12:23 |
2,781.75 |
2,781.78 |
2,781.67 |
2,781.78 |
0.0K |
| 12:24 |
2,781.92 |
2,782.01 |
2,781.92 |
2,782.01 |
0.0K |
| 12:25 |
2,782.56 |
2,783.04 |
2,782.56 |
2,782.89 |
0.0K |
| 12:26 |
2,783.20 |
2,784.01 |
2,783.20 |
2,784.01 |
0.0K |
| 12:27 |
2,784.04 |
2,784.04 |
2,782.99 |
2,782.99 |
0.0K |
| 12:28 |
2,782.80 |
2,783.89 |
2,782.80 |
2,783.89 |
0.0K |
| 12:29 |
2,784.01 |
2,784.80 |
2,784.01 |
2,784.80 |
0.0K |
| 12:30 |
2,784.77 |
2,784.80 |
2,784.65 |
2,784.65 |
0.0K |
| 12:31 |
2,784.68 |
2,784.79 |
2,784.68 |
2,784.79 |
0.0K |
| 12:32 |
2,784.68 |
2,785.02 |
2,784.68 |
2,784.83 |
0.0K |
| 12:33 |
2,784.90 |
2,785.11 |
2,784.90 |
2,785.11 |
0.0K |
| 12:34 |
2,785.12 |
2,785.72 |
2,785.12 |
2,785.72 |
0.0K |
| 12:35 |
2,785.71 |
2,785.87 |
2,785.67 |
2,785.87 |
0.0K |
| 12:36 |
2,785.31 |
2,785.31 |
2,784.84 |
2,784.84 |
0.0K |
| 12:37 |
2,785.04 |
2,785.59 |
2,784.97 |
2,785.59 |
0.0K |
| 12:38 |
2,786.10 |
2,786.46 |
2,786.10 |
2,786.32 |
0.0K |
| 12:39 |
2,786.88 |
2,787.01 |
2,786.78 |
2,786.78 |
0.0K |
| 12:40 |
2,786.67 |
2,786.97 |
2,786.67 |
2,786.97 |
0.0K |
| 12:41 |
2,787.25 |
2,787.74 |
2,787.25 |
2,787.74 |
0.0K |
| 12:42 |
2,787.79 |
2,787.94 |
2,787.63 |
2,787.94 |
0.0K |
| 12:43 |
2,788.03 |
2,788.06 |
2,787.68 |
2,788.06 |
0.0K |
| 12:44 |
2,788.02 |
2,788.02 |
2,787.52 |
2,787.57 |
0.0K |
| 12:45 |
2,787.83 |
2,787.83 |
2,787.53 |
2,787.53 |
0.0K |
| 12:46 |
2,787.16 |
2,787.62 |
2,786.90 |
2,787.62 |
0.0K |
| 12:47 |
2,787.54 |
2,787.86 |
2,787.54 |
2,787.86 |
0.0K |
| 12:48 |
2,787.98 |
2,788.46 |
2,787.98 |
2,788.46 |
0.0K |
| 12:49 |
2,788.60 |
2,788.73 |
2,788.28 |
2,788.44 |
0.0K |
| 12:50 |
2,788.30 |
2,788.30 |
2,787.92 |
2,787.92 |
0.0K |
| 12:51 |
2,788.30 |
2,788.50 |
2,788.24 |
2,788.35 |
0.0K |
| 12:52 |
2,788.41 |
2,788.41 |
2,787.89 |
2,787.89 |
0.0K |
| 12:53 |
2,787.53 |
2,788.20 |
2,787.53 |
2,788.17 |
0.0K |
| 12:54 |
2,788.22 |
2,788.58 |
2,788.14 |
2,788.58 |
0.0K |
| 12:55 |
2,788.59 |
2,788.88 |
2,788.54 |
2,788.54 |
0.0K |
| 12:56 |
2,788.50 |
2,788.98 |
2,788.50 |
2,788.98 |
0.0K |
| 12:57 |
2,789.27 |
2,789.27 |
2,789.08 |
2,789.23 |
0.0K |
| 12:58 |
2,789.62 |
2,789.95 |
2,789.62 |
2,789.95 |
0.0K |
| 12:59 |
2,789.65 |
2,789.79 |
2,789.58 |
2,789.70 |
0.0K |
| 13:00 |
2,789.60 |
2,789.60 |
2,788.71 |
2,788.71 |
0.0K |
| 13:01 |
2,788.46 |
2,788.46 |
2,788.01 |
2,788.44 |
0.0K |
| 13:02 |
2,788.78 |
2,789.04 |
2,788.78 |
2,788.83 |
0.0K |
| 13:03 |
2,789.15 |
2,789.39 |
2,789.12 |
2,789.33 |
0.0K |
| 13:04 |
2,789.05 |
2,789.05 |
2,788.41 |
2,788.41 |
0.0K |
| 13:05 |
2,788.39 |
2,788.63 |
2,788.37 |
2,788.63 |
0.0K |
| 13:06 |
2,788.95 |
2,789.19 |
2,788.95 |
2,789.00 |
0.0K |
| 13:07 |
2,789.40 |
2,789.86 |
2,789.40 |
2,789.69 |
0.0K |
| 13:08 |
2,789.88 |
2,790.92 |
2,789.88 |
2,790.92 |
0.0K |
| 13:09 |
2,790.98 |
2,791.08 |
2,790.84 |
2,790.95 |
0.0K |
| 13:10 |
2,791.01 |
2,791.92 |
2,791.01 |
2,791.57 |
0.0K |
| 13:11 |
2,791.70 |
2,791.73 |
2,791.54 |
2,791.73 |
0.0K |
| 13:12 |
2,791.87 |
2,791.92 |
2,791.64 |
2,791.92 |
0.0K |
| 13:13 |
2,791.45 |
2,791.65 |
2,791.45 |
2,791.65 |
0.0K |
| 13:14 |
2,791.74 |
2,791.74 |
2,791.23 |
2,791.48 |
0.0K |
| 13:15 |
2,791.48 |
2,791.49 |
2,791.37 |
2,791.45 |
0.0K |
| 13:16 |
2,791.05 |
2,791.20 |
2,790.63 |
2,790.63 |
0.0K |
| 13:17 |
2,790.59 |
2,790.96 |
2,790.51 |
2,790.96 |
0.0K |
| 13:18 |
2,790.94 |
2,791.26 |
2,790.90 |
2,791.26 |
0.0K |
| 13:19 |
2,791.41 |
2,791.82 |
2,791.41 |
2,791.68 |
0.0K |
| 13:20 |
2,791.59 |
2,792.16 |
2,791.59 |
2,792.16 |
0.0K |
| 13:21 |
2,792.30 |
2,792.37 |
2,792.30 |
2,792.37 |
0.0K |
| 13:22 |
2,792.17 |
2,792.26 |
2,792.17 |
2,792.26 |
0.0K |
| 13:23 |
2,792.42 |
2,793.40 |
2,792.42 |
2,793.40 |
0.0K |
| 13:24 |
2,794.04 |
2,794.82 |
2,794.04 |
2,794.82 |
0.0K |
| 13:25 |
2,794.51 |
2,794.55 |
2,794.10 |
2,794.10 |
0.0K |
| 13:26 |
2,794.57 |
2,794.69 |
2,794.51 |
2,794.51 |
0.0K |
| 13:27 |
2,794.66 |
2,794.96 |
2,794.66 |
2,794.96 |
0.0K |
| 13:28 |
2,795.23 |
2,795.94 |
2,795.03 |
2,795.03 |
0.0K |
| 13:29 |
2,795.12 |
2,795.12 |
2,794.67 |
2,794.67 |
0.0K |
| 13:30 |
2,794.37 |
2,794.53 |
2,793.70 |
2,793.70 |
0.0K |
| 13:31 |
2,793.38 |
2,793.63 |
2,793.00 |
2,793.63 |
0.0K |
| 13:32 |
2,793.77 |
2,793.77 |
2,793.50 |
2,793.50 |
0.0K |
| 13:33 |
2,794.03 |
2,794.48 |
2,794.03 |
2,794.45 |
0.0K |
| 13:34 |
2,794.55 |
2,795.19 |
2,794.55 |
2,795.19 |
0.0K |
| 13:35 |
2,795.10 |
2,795.10 |
2,794.89 |
2,794.89 |
0.0K |
| 13:36 |
2,794.79 |
2,795.10 |
2,794.61 |
2,795.10 |
0.0K |
| 13:37 |
2,795.05 |
2,795.48 |
2,795.05 |
2,795.48 |
0.0K |
| 13:38 |
2,795.90 |
2,795.90 |
2,795.18 |
2,795.24 |
0.0K |
| 13:39 |
2,795.07 |
2,795.52 |
2,795.07 |
2,795.33 |
0.0K |
| 13:40 |
2,795.34 |
2,795.85 |
2,795.34 |
2,795.85 |
0.0K |
| 13:41 |
2,795.84 |
2,795.84 |
2,795.14 |
2,795.14 |
0.0K |
| 13:42 |
2,795.15 |
2,795.15 |
2,795.02 |
2,795.02 |
0.0K |
| 13:43 |
2,794.94 |
2,794.94 |
2,794.37 |
2,794.66 |
0.0K |
| 13:44 |
2,794.80 |
2,794.91 |
2,794.76 |
2,794.76 |
0.0K |
| 13:45 |
2,794.75 |
2,795.02 |
2,794.75 |
2,795.02 |
0.0K |
| 13:46 |
2,795.20 |
2,795.20 |
2,794.87 |
2,794.92 |
0.0K |
| 13:47 |
2,794.53 |
2,794.53 |
2,794.12 |
2,794.32 |
0.0K |
| 13:48 |
2,793.92 |
2,794.13 |
2,793.92 |
2,794.00 |
0.0K |
| 13:49 |
2,794.08 |
2,795.49 |
2,794.08 |
2,795.49 |
0.0K |
| 13:50 |
2,795.92 |
2,795.92 |
2,795.43 |
2,795.62 |
0.0K |
| 13:51 |
2,795.75 |
2,796.11 |
2,795.75 |
2,795.81 |
0.0K |
| 13:52 |
2,796.04 |
2,796.04 |
2,795.64 |
2,795.64 |
0.0K |
| 13:53 |
2,794.71 |
2,795.22 |
2,794.68 |
2,795.22 |
0.0K |
| 13:54 |
2,795.60 |
2,796.08 |
2,795.60 |
2,795.99 |
0.0K |
| 13:55 |
2,795.81 |
2,796.40 |
2,795.81 |
2,796.40 |
0.0K |
| 13:56 |
2,796.34 |
2,796.36 |
2,796.22 |
2,796.36 |
0.0K |
| 13:57 |
2,796.59 |
2,797.59 |
2,796.59 |
2,797.59 |
0.0K |
| 13:58 |
2,797.91 |
2,797.91 |
2,797.18 |
2,797.18 |
0.0K |
| 13:59 |
2,797.37 |
2,797.91 |
2,797.37 |
2,797.91 |
0.0K |
| 14:00 |
2,797.78 |
2,797.78 |
2,797.26 |
2,797.26 |
0.0K |
| 14:01 |
2,796.88 |
2,796.88 |
2,796.16 |
2,796.30 |
0.0K |
| 14:02 |
2,796.06 |
2,796.06 |
2,795.85 |
2,795.85 |
0.0K |
| 14:03 |
2,795.90 |
2,795.90 |
2,795.38 |
2,795.38 |
0.0K |
| 14:04 |
2,795.19 |
2,795.19 |
2,794.81 |
2,794.81 |
0.0K |
| 14:05 |
2,794.68 |
2,794.68 |
2,793.04 |
2,793.04 |
0.0K |
| 14:06 |
2,793.04 |
2,793.17 |
2,792.96 |
2,792.96 |
0.0K |
| 14:07 |
2,792.58 |
2,792.58 |
2,792.06 |
2,792.26 |
0.0K |
| 14:08 |
2,792.15 |
2,792.15 |
2,791.98 |
2,792.12 |
0.0K |
| 14:09 |
2,792.07 |
2,792.10 |
2,791.25 |
2,791.25 |
0.0K |
| 14:10 |
2,790.83 |
2,791.08 |
2,790.39 |
2,791.08 |
0.0K |
| 14:11 |
2,791.28 |
2,791.38 |
2,791.28 |
2,791.31 |
0.0K |
| 14:12 |
2,791.78 |
2,791.78 |
2,791.65 |
2,791.65 |
0.0K |
| 14:13 |
2,791.65 |
2,791.80 |
2,791.65 |
2,791.80 |
0.0K |
| 14:14 |
2,791.45 |
2,791.68 |
2,791.25 |
2,791.48 |
0.0K |
| 14:15 |
2,791.31 |
2,791.31 |
2,791.22 |
2,791.29 |
0.0K |
| 14:16 |
2,791.49 |
2,791.72 |
2,791.07 |
2,791.72 |
0.0K |
| 14:17 |
2,791.77 |
2,791.77 |
2,791.05 |
2,791.05 |
0.0K |
| 14:18 |
2,791.31 |
2,791.77 |
2,791.31 |
2,791.77 |
0.0K |
| 14:19 |
2,791.81 |
2,791.85 |
2,791.72 |
2,791.72 |
0.0K |
| 14:20 |
2,791.86 |
2,791.86 |
2,791.07 |
2,791.07 |
0.0K |
| 14:21 |
2,791.04 |
2,791.04 |
2,790.85 |
2,790.87 |
0.0K |
| 14:22 |
2,790.20 |
2,790.60 |
2,790.16 |
2,790.55 |
0.0K |
| 14:23 |
2,790.20 |
2,790.47 |
2,790.20 |
2,790.47 |
0.0K |
| 14:24 |
2,790.54 |
2,790.85 |
2,790.54 |
2,790.77 |
0.0K |
| 14:25 |
2,791.19 |
2,791.61 |
2,791.19 |
2,791.61 |
0.0K |
| 14:26 |
2,791.61 |
2,792.34 |
2,791.61 |
2,792.34 |
0.0K |
| 14:27 |
2,792.55 |
2,793.30 |
2,792.55 |
2,793.30 |
0.0K |
| 14:28 |
2,793.41 |
2,793.49 |
2,793.34 |
2,793.37 |
0.0K |
| 14:29 |
2,793.28 |
2,793.32 |
2,793.11 |
2,793.22 |
0.0K |
| 14:30 |
2,792.90 |
2,792.90 |
2,792.11 |
2,792.17 |
0.0K |
| 14:31 |
2,791.77 |
2,791.77 |
2,790.81 |
2,791.21 |
0.0K |
| 14:32 |
2,791.49 |
2,791.60 |
2,791.49 |
2,791.52 |
0.0K |
| 14:33 |
2,791.54 |
2,791.56 |
2,791.05 |
2,791.05 |
0.0K |
| 14:34 |
2,791.21 |
2,791.21 |
2,790.88 |
2,790.88 |
0.0K |
| 14:35 |
2,790.61 |
2,790.83 |
2,790.61 |
2,790.62 |
0.0K |
| 14:36 |
2,790.80 |
2,790.80 |
2,790.30 |
2,790.43 |
0.0K |
| 14:37 |
2,790.57 |
2,790.78 |
2,790.04 |
2,790.04 |
0.0K |
| 14:38 |
2,790.22 |
2,790.34 |
2,790.12 |
2,790.34 |
0.0K |
| 14:39 |
2,790.49 |
2,791.24 |
2,790.49 |
2,791.24 |
0.0K |
| 14:40 |
2,791.22 |
2,791.59 |
2,791.00 |
2,791.59 |
0.0K |
| 14:41 |
2,791.50 |
2,791.72 |
2,790.95 |
2,790.95 |
0.0K |
| 14:42 |
2,791.15 |
2,791.15 |
2,790.56 |
2,790.56 |
0.0K |
| 14:43 |
2,790.31 |
2,790.52 |
2,790.12 |
2,790.52 |
0.0K |
| 14:44 |
2,790.63 |
2,790.88 |
2,790.63 |
2,790.70 |
0.0K |
| 14:45 |
2,790.69 |
2,790.97 |
2,790.63 |
2,790.97 |
0.0K |
| 14:46 |
2,790.73 |
2,790.73 |
2,790.22 |
2,790.34 |
0.0K |
| 14:47 |
2,790.34 |
2,790.56 |
2,790.16 |
2,790.16 |
0.0K |
| 14:48 |
2,790.17 |
2,790.17 |
2,789.63 |
2,789.64 |
0.0K |
| 14:49 |
2,789.57 |
2,790.07 |
2,789.29 |
2,789.29 |
0.0K |
| 14:50 |
2,788.97 |
2,789.91 |
2,788.97 |
2,789.91 |
0.0K |
| 14:51 |
2,790.03 |
2,790.16 |
2,790.03 |
2,790.16 |
0.0K |
| 14:52 |
2,790.27 |
2,790.27 |
2,789.85 |
2,790.04 |
0.0K |
| 14:53 |
2,790.41 |
2,790.68 |
2,790.28 |
2,790.28 |
0.0K |
| 14:54 |
2,790.43 |
2,790.82 |
2,790.43 |
2,790.82 |
0.0K |
| 14:55 |
2,790.84 |
2,791.30 |
2,790.75 |
2,791.30 |
0.0K |
| 14:56 |
2,791.38 |
2,791.45 |
2,791.33 |
2,791.33 |
0.0K |
| 14:57 |
2,791.47 |
2,791.95 |
2,791.47 |
2,791.77 |
0.0K |
| 14:58 |
2,791.70 |
2,791.70 |
2,791.40 |
2,791.40 |
0.0K |
| 14:59 |
2,791.35 |
2,791.38 |
2,791.01 |
2,791.01 |
0.0K |
| 15:00 |
2,791.25 |
2,791.25 |
2,790.21 |
2,790.21 |
0.0K |
| 15:01 |
2,789.91 |
2,789.91 |
2,789.64 |
2,789.64 |
0.0K |
| 15:02 |
2,789.78 |
2,790.24 |
2,789.67 |
2,790.24 |
0.0K |
| 15:03 |
2,790.91 |
2,791.39 |
2,790.91 |
2,791.20 |
0.0K |
| 15:04 |
2,791.35 |
2,791.35 |
2,790.95 |
2,791.02 |
0.0K |
| 15:05 |
2,790.83 |
2,791.34 |
2,790.61 |
2,791.34 |
0.0K |
| 15:06 |
2,790.98 |
2,791.84 |
2,790.98 |
2,791.84 |
0.0K |
| 15:07 |
2,791.82 |
2,791.82 |
2,791.22 |
2,791.29 |
0.0K |
| 15:08 |
2,791.43 |
2,791.43 |
2,790.85 |
2,790.94 |
0.0K |
| 15:09 |
2,791.02 |
2,791.02 |
2,790.35 |
2,790.35 |
0.0K |
| 15:10 |
2,790.37 |
2,790.37 |
2,790.05 |
2,790.26 |
0.0K |
| 15:11 |
2,790.51 |
2,790.51 |
2,790.20 |
2,790.22 |
0.0K |
| 15:12 |
2,790.02 |
2,790.02 |
2,789.13 |
2,789.13 |
0.0K |
| 15:13 |
2,788.90 |
2,788.90 |
2,788.65 |
2,788.90 |
0.0K |
| 15:14 |
2,788.54 |
2,788.54 |
2,787.09 |
2,787.09 |
0.0K |
| 15:15 |
2,787.21 |
2,787.67 |
2,787.21 |
2,787.55 |
0.0K |
| 15:16 |
2,787.78 |
2,787.78 |
2,786.44 |
2,786.44 |
0.0K |
| 15:17 |
2,786.01 |
2,786.01 |
2,785.55 |
2,785.84 |
0.0K |
| 15:18 |
2,785.88 |
2,785.88 |
2,785.66 |
2,785.76 |
0.0K |
| 15:19 |
2,785.94 |
2,785.94 |
2,785.68 |
2,785.92 |
0.0K |
| 15:20 |
2,785.78 |
2,786.28 |
2,785.78 |
2,786.18 |
0.0K |
| 15:21 |
2,786.35 |
2,786.35 |
2,785.57 |
2,786.21 |
0.0K |
| 15:22 |
2,786.46 |
2,786.81 |
2,786.46 |
2,786.81 |
0.0K |
| 15:23 |
2,786.88 |
2,787.14 |
2,786.88 |
2,786.89 |
0.0K |
| 15:24 |
2,786.86 |
2,786.89 |
2,786.53 |
2,786.53 |
0.0K |
| 15:25 |
2,786.45 |
2,786.50 |
2,786.29 |
2,786.29 |
0.0K |
| 15:26 |
2,786.33 |
2,786.34 |
2,786.19 |
2,786.19 |
0.0K |
| 15:27 |
2,786.27 |
2,786.27 |
2,785.56 |
2,785.56 |
0.0K |
| 15:28 |
2,785.76 |
2,785.84 |
2,785.61 |
2,785.73 |
0.0K |
| 15:29 |
2,785.68 |
2,785.68 |
2,785.35 |
2,785.56 |
0.0K |
| 15:30 |
2,785.77 |
2,785.91 |
2,785.70 |
2,785.91 |
0.0K |
| 15:31 |
2,785.94 |
2,785.94 |
2,785.28 |
2,785.28 |
0.0K |
| 15:32 |
2,785.14 |
2,785.14 |
2,784.06 |
2,784.06 |
0.0K |
| 15:33 |
2,784.11 |
2,784.63 |
2,784.11 |
2,784.17 |
0.0K |
| 15:34 |
2,784.26 |
2,784.71 |
2,784.26 |
2,784.57 |
0.0K |
| 15:35 |
2,784.80 |
2,785.66 |
2,784.80 |
2,785.66 |
0.0K |
| 15:36 |
2,785.49 |
2,785.78 |
2,785.39 |
2,785.51 |
0.0K |
| 15:37 |
2,785.39 |
2,785.72 |
2,785.30 |
2,785.53 |
0.0K |
| 15:38 |
2,786.29 |
2,787.62 |
2,786.29 |
2,787.62 |
0.0K |
| 15:39 |
2,787.80 |
2,787.80 |
2,786.61 |
2,786.61 |
0.0K |
| 15:40 |
2,786.28 |
2,786.28 |
2,785.89 |
2,786.19 |
0.0K |
| 15:41 |
2,786.02 |
2,786.08 |
2,785.61 |
2,785.61 |
0.0K |
| 15:42 |
2,785.51 |
2,785.66 |
2,784.90 |
2,785.66 |
0.0K |
| 15:43 |
2,785.88 |
2,787.10 |
2,785.88 |
2,787.10 |
0.0K |
| 15:44 |
2,786.81 |
2,786.81 |
2,785.82 |
2,785.82 |
0.0K |
| 15:45 |
2,785.74 |
2,785.74 |
2,784.95 |
2,784.95 |
0.0K |
| 15:46 |
2,785.42 |
2,785.42 |
2,784.85 |
2,785.14 |
0.0K |
| 15:47 |
2,785.18 |
2,785.26 |
2,785.11 |
2,785.23 |
0.0K |
| 15:48 |
2,785.37 |
2,785.37 |
2,784.73 |
2,784.83 |
0.0K |
| 15:49 |
2,784.82 |
2,785.57 |
2,784.82 |
2,785.41 |
0.0K |
| 15:50 |
2,784.93 |
2,785.20 |
2,784.47 |
2,785.20 |
0.0K |
| 15:51 |
2,785.91 |
2,785.91 |
2,785.35 |
2,785.35 |
0.0K |
| 15:52 |
2,785.10 |
2,785.98 |
2,785.10 |
2,785.98 |
0.0K |
| 15:53 |
2,786.86 |
2,786.86 |
2,786.02 |
2,786.15 |
0.0K |
| 15:54 |
2,786.35 |
2,786.91 |
2,786.35 |
2,786.52 |
0.0K |
| 15:55 |
2,787.04 |
2,787.04 |
2,785.66 |
2,786.19 |
0.0K |
| 15:56 |
2,786.56 |
2,786.67 |
2,786.30 |
2,786.67 |
0.0K |
| 15:57 |
2,786.90 |
2,787.29 |
2,786.90 |
2,787.10 |
0.0K |
| 15:58 |
2,787.30 |
2,787.30 |
2,787.08 |
2,787.28 |
0.0K |
| 15:59 |
2,786.95 |
2,787.16 |
2,786.21 |
2,786.21 |
0.0K |
| 16:00 |
2,786.03 |
2,786.17 |
2,786.03 |
2,786.17 |
0.0K |
| 16:01 |
2,786.17 |
2,786.22 |
2,786.15 |
2,786.15 |
0.0K |
| 16:02 |
2,786.15 |
2,786.15 |
2,786.04 |
2,786.05 |
0.0K |
| 16:03 |
2,786.10 |
2,786.13 |
2,786.10 |
2,786.11 |
0.0K |
| 16:04 |
2,786.11 |
2,786.11 |
2,786.10 |
2,786.11 |
0.0K |
| 16:05 |
2,786.11 |
2,786.11 |
2,786.02 |
2,786.02 |
0.0K |
| 16:06 |
2,786.01 |
2,786.01 |
2,786.01 |
2,786.01 |
0.0K |
| 16:07 |
2,785.91 |
2,785.91 |
2,785.81 |
2,785.81 |
0.0K |
| 16:08 |
2,785.81 |
2,785.83 |
2,785.81 |
2,785.82 |
0.0K |
| 16:09 |
2,785.79 |
2,785.87 |
2,785.79 |
2,785.86 |
0.0K |
| 16:10 |
2,785.83 |
2,785.88 |
2,785.83 |
2,785.85 |
0.0K |
| 16:11 |
2,785.86 |
2,785.86 |
2,785.81 |
2,785.83 |
0.0K |
| 16:12 |
2,785.82 |
2,785.83 |
2,785.80 |
2,785.83 |
0.0K |
| 16:13 |
2,785.81 |
2,785.83 |
2,785.81 |
2,785.83 |
0.0K |
| 16:14 |
2,785.82 |
2,785.82 |
2,785.78 |
2,785.78 |
0.0K |
| 16:15 |
2,785.86 |
2,785.86 |
2,785.86 |
2,785.86 |
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
|