| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,796.02 |
2,796.61 |
2,795.44 |
2,795.44 |
0.0K |
| 09:32 |
2,795.42 |
2,795.89 |
2,795.19 |
2,795.89 |
0.0K |
| 09:33 |
2,795.42 |
2,795.47 |
2,794.85 |
2,795.47 |
0.0K |
| 09:34 |
2,795.72 |
2,797.22 |
2,795.72 |
2,797.22 |
0.0K |
| 09:35 |
2,796.94 |
2,797.52 |
2,796.94 |
2,797.52 |
0.0K |
| 09:36 |
2,797.83 |
2,797.94 |
2,797.45 |
2,797.45 |
0.0K |
| 09:37 |
2,797.96 |
2,798.76 |
2,797.96 |
2,798.76 |
0.0K |
| 09:38 |
2,798.27 |
2,798.87 |
2,798.27 |
2,798.87 |
0.0K |
| 09:39 |
2,798.80 |
2,798.80 |
2,797.25 |
2,797.99 |
0.0K |
| 09:40 |
2,798.50 |
2,798.71 |
2,798.23 |
2,798.36 |
0.0K |
| 09:41 |
2,798.22 |
2,798.37 |
2,797.55 |
2,798.37 |
0.0K |
| 09:42 |
2,798.34 |
2,799.38 |
2,798.34 |
2,799.38 |
0.0K |
| 09:43 |
2,799.23 |
2,799.23 |
2,798.26 |
2,798.26 |
0.0K |
| 09:44 |
2,797.77 |
2,798.99 |
2,797.77 |
2,798.99 |
0.0K |
| 09:45 |
2,799.03 |
2,799.09 |
2,798.30 |
2,798.30 |
0.0K |
| 09:46 |
2,798.29 |
2,798.51 |
2,798.17 |
2,798.51 |
0.0K |
| 09:47 |
2,797.76 |
2,797.76 |
2,795.48 |
2,795.48 |
0.0K |
| 09:48 |
2,795.88 |
2,796.46 |
2,795.22 |
2,796.46 |
0.0K |
| 09:49 |
2,796.73 |
2,796.73 |
2,796.33 |
2,796.33 |
0.0K |
| 09:50 |
2,796.47 |
2,796.47 |
2,795.39 |
2,795.39 |
0.0K |
| 09:51 |
2,795.70 |
2,795.76 |
2,795.37 |
2,795.75 |
0.0K |
| 09:52 |
2,796.02 |
2,796.02 |
2,795.03 |
2,795.03 |
0.0K |
| 09:53 |
2,794.75 |
2,794.75 |
2,794.27 |
2,794.27 |
0.0K |
| 09:54 |
2,793.31 |
2,793.31 |
2,792.53 |
2,792.53 |
0.0K |
| 09:55 |
2,792.95 |
2,793.93 |
2,792.94 |
2,793.93 |
0.0K |
| 09:56 |
2,794.18 |
2,794.24 |
2,793.59 |
2,794.24 |
0.0K |
| 09:57 |
2,793.94 |
2,793.94 |
2,793.25 |
2,793.25 |
0.0K |
| 09:58 |
2,792.57 |
2,792.57 |
2,792.30 |
2,792.30 |
0.0K |
| 09:59 |
2,792.32 |
2,792.32 |
2,791.32 |
2,791.79 |
0.0K |
| 10:00 |
2,791.97 |
2,792.11 |
2,791.97 |
2,792.04 |
0.0K |
| 10:01 |
2,792.05 |
2,793.25 |
2,792.05 |
2,793.25 |
0.0K |
| 10:02 |
2,793.46 |
2,794.29 |
2,793.46 |
2,794.14 |
0.0K |
| 10:03 |
2,794.14 |
2,794.90 |
2,794.14 |
2,794.90 |
0.0K |
| 10:04 |
2,794.80 |
2,794.80 |
2,794.52 |
2,794.52 |
0.0K |
| 10:05 |
2,794.39 |
2,794.58 |
2,794.39 |
2,794.42 |
0.0K |
| 10:06 |
2,794.84 |
2,795.65 |
2,794.84 |
2,795.65 |
0.0K |
| 10:07 |
2,796.03 |
2,796.48 |
2,796.03 |
2,796.23 |
0.0K |
| 10:08 |
2,796.35 |
2,797.18 |
2,796.35 |
2,797.18 |
0.0K |
| 10:09 |
2,797.09 |
2,797.09 |
2,796.87 |
2,796.92 |
0.0K |
| 10:10 |
2,796.53 |
2,796.53 |
2,796.10 |
2,796.10 |
0.0K |
| 10:11 |
2,796.32 |
2,797.41 |
2,796.32 |
2,797.41 |
0.0K |
| 10:12 |
2,797.80 |
2,798.09 |
2,797.51 |
2,798.08 |
0.0K |
| 10:13 |
2,798.30 |
2,798.70 |
2,798.30 |
2,798.48 |
0.0K |
| 10:14 |
2,797.00 |
2,797.14 |
2,796.85 |
2,796.93 |
0.0K |
| 10:15 |
2,796.99 |
2,797.47 |
2,796.99 |
2,797.33 |
0.0K |
| 10:16 |
2,797.66 |
2,798.69 |
2,797.66 |
2,798.37 |
0.0K |
| 10:17 |
2,798.69 |
2,798.69 |
2,798.40 |
2,798.61 |
0.0K |
| 10:18 |
2,798.47 |
2,798.50 |
2,797.82 |
2,797.82 |
0.0K |
| 10:19 |
2,798.22 |
2,798.42 |
2,798.13 |
2,798.42 |
0.0K |
| 10:20 |
2,797.91 |
2,797.91 |
2,796.80 |
2,797.02 |
0.0K |
| 10:21 |
2,796.81 |
2,796.95 |
2,796.81 |
2,796.95 |
0.0K |
| 10:22 |
2,796.37 |
2,796.83 |
2,796.37 |
2,796.56 |
0.0K |
| 10:23 |
2,795.11 |
2,795.87 |
2,795.11 |
2,795.87 |
0.0K |
| 10:24 |
2,796.07 |
2,796.42 |
2,795.94 |
2,795.94 |
0.0K |
| 10:25 |
2,795.90 |
2,796.77 |
2,795.90 |
2,796.77 |
0.0K |
| 10:26 |
2,796.32 |
2,797.05 |
2,796.32 |
2,796.57 |
0.0K |
| 10:27 |
2,795.96 |
2,795.96 |
2,795.57 |
2,795.66 |
0.0K |
| 10:28 |
2,795.23 |
2,795.23 |
2,794.69 |
2,794.69 |
0.0K |
| 10:29 |
2,794.46 |
2,794.61 |
2,794.30 |
2,794.61 |
0.0K |
| 10:30 |
2,794.55 |
2,795.13 |
2,794.55 |
2,794.89 |
0.0K |
| 10:31 |
2,794.38 |
2,794.77 |
2,794.23 |
2,794.23 |
0.0K |
| 10:32 |
2,794.79 |
2,795.00 |
2,794.17 |
2,794.54 |
0.0K |
| 10:33 |
2,794.52 |
2,794.52 |
2,793.69 |
2,794.36 |
0.0K |
| 10:34 |
2,794.39 |
2,794.39 |
2,794.16 |
2,794.16 |
0.0K |
| 10:35 |
2,793.63 |
2,793.95 |
2,793.63 |
2,793.95 |
0.0K |
| 10:36 |
2,793.93 |
2,794.20 |
2,793.93 |
2,794.20 |
0.0K |
| 10:37 |
2,794.16 |
2,794.16 |
2,792.47 |
2,792.47 |
0.0K |
| 10:38 |
2,792.74 |
2,792.83 |
2,792.26 |
2,792.26 |
0.0K |
| 10:39 |
2,792.40 |
2,792.47 |
2,792.10 |
2,792.10 |
0.0K |
| 10:40 |
2,792.17 |
2,793.04 |
2,792.03 |
2,793.04 |
0.0K |
| 10:41 |
2,792.96 |
2,794.07 |
2,792.96 |
2,794.07 |
0.0K |
| 10:42 |
2,794.13 |
2,794.37 |
2,794.13 |
2,794.37 |
0.0K |
| 10:43 |
2,794.39 |
2,794.80 |
2,794.39 |
2,794.80 |
0.0K |
| 10:44 |
2,795.40 |
2,795.89 |
2,795.40 |
2,795.89 |
0.0K |
| 10:45 |
2,795.87 |
2,795.87 |
2,795.17 |
2,795.17 |
0.0K |
| 10:46 |
2,794.06 |
2,794.16 |
2,793.76 |
2,793.76 |
0.0K |
| 10:47 |
2,793.81 |
2,794.63 |
2,793.81 |
2,794.63 |
0.0K |
| 10:48 |
2,794.49 |
2,794.49 |
2,793.63 |
2,793.84 |
0.0K |
| 10:49 |
2,794.04 |
2,794.04 |
2,793.52 |
2,793.57 |
0.0K |
| 10:50 |
2,793.20 |
2,793.20 |
2,791.99 |
2,792.19 |
0.0K |
| 10:51 |
2,792.56 |
2,792.56 |
2,791.23 |
2,791.88 |
0.0K |
| 10:52 |
2,792.65 |
2,792.65 |
2,792.30 |
2,792.30 |
0.0K |
| 10:53 |
2,792.23 |
2,792.90 |
2,792.09 |
2,792.90 |
0.0K |
| 10:54 |
2,793.08 |
2,793.08 |
2,792.91 |
2,792.96 |
0.0K |
| 10:55 |
2,793.57 |
2,793.67 |
2,792.58 |
2,792.58 |
0.0K |
| 10:56 |
2,792.13 |
2,792.13 |
2,791.80 |
2,791.80 |
0.0K |
| 10:57 |
2,791.76 |
2,791.88 |
2,791.76 |
2,791.88 |
0.0K |
| 10:58 |
2,791.36 |
2,791.38 |
2,791.17 |
2,791.17 |
0.0K |
| 10:59 |
2,791.27 |
2,791.38 |
2,790.92 |
2,790.92 |
0.0K |
| 11:00 |
2,790.87 |
2,790.89 |
2,790.18 |
2,790.18 |
0.0K |
| 11:01 |
2,790.10 |
2,790.10 |
2,789.59 |
2,789.59 |
0.0K |
| 11:02 |
2,789.25 |
2,789.53 |
2,788.64 |
2,788.64 |
0.0K |
| 11:03 |
2,787.99 |
2,787.99 |
2,787.13 |
2,787.13 |
0.0K |
| 11:04 |
2,787.36 |
2,787.36 |
2,786.28 |
2,786.47 |
0.0K |
| 11:05 |
2,786.68 |
2,787.04 |
2,786.68 |
2,787.04 |
0.0K |
| 11:06 |
2,787.08 |
2,787.57 |
2,787.08 |
2,787.57 |
0.0K |
| 11:07 |
2,787.93 |
2,788.37 |
2,787.93 |
2,788.37 |
0.0K |
| 11:08 |
2,788.13 |
2,788.38 |
2,788.13 |
2,788.38 |
0.0K |
| 11:09 |
2,788.68 |
2,789.35 |
2,788.52 |
2,789.35 |
0.0K |
| 11:10 |
2,788.81 |
2,789.02 |
2,788.25 |
2,788.25 |
0.0K |
| 11:11 |
2,788.40 |
2,788.66 |
2,788.26 |
2,788.26 |
0.0K |
| 11:12 |
2,788.11 |
2,788.28 |
2,787.31 |
2,787.31 |
0.0K |
| 11:13 |
2,787.11 |
2,787.62 |
2,787.11 |
2,787.62 |
0.0K |
| 11:14 |
2,787.32 |
2,787.66 |
2,787.29 |
2,787.61 |
0.0K |
| 11:15 |
2,787.75 |
2,787.75 |
2,787.18 |
2,787.18 |
0.0K |
| 11:16 |
2,787.12 |
2,787.93 |
2,787.12 |
2,787.93 |
0.0K |
| 11:17 |
2,788.57 |
2,788.89 |
2,788.57 |
2,788.62 |
0.0K |
| 11:18 |
2,788.44 |
2,788.60 |
2,787.69 |
2,787.69 |
0.0K |
| 11:19 |
2,788.16 |
2,788.16 |
2,787.63 |
2,787.63 |
0.0K |
| 11:20 |
2,787.71 |
2,787.94 |
2,787.71 |
2,787.87 |
0.0K |
| 11:21 |
2,788.16 |
2,788.62 |
2,788.16 |
2,788.41 |
0.0K |
| 11:22 |
2,788.26 |
2,789.07 |
2,788.26 |
2,789.07 |
0.0K |
| 11:23 |
2,788.97 |
2,789.20 |
2,788.83 |
2,788.92 |
0.0K |
| 11:24 |
2,788.77 |
2,788.77 |
2,788.43 |
2,788.43 |
0.0K |
| 11:25 |
2,788.67 |
2,788.70 |
2,788.51 |
2,788.51 |
0.0K |
| 11:26 |
2,789.20 |
2,790.12 |
2,789.20 |
2,790.12 |
0.0K |
| 11:27 |
2,790.06 |
2,790.23 |
2,790.06 |
2,790.15 |
0.0K |
| 11:28 |
2,790.49 |
2,790.95 |
2,790.49 |
2,790.52 |
0.0K |
| 11:29 |
2,789.67 |
2,789.67 |
2,788.42 |
2,788.42 |
0.0K |
| 11:30 |
2,788.37 |
2,788.87 |
2,788.33 |
2,788.87 |
0.0K |
| 11:31 |
2,789.03 |
2,789.12 |
2,788.86 |
2,788.86 |
0.0K |
| 11:32 |
2,788.71 |
2,788.71 |
2,787.92 |
2,788.00 |
0.0K |
| 11:33 |
2,788.42 |
2,788.93 |
2,788.42 |
2,788.53 |
0.0K |
| 11:34 |
2,788.44 |
2,788.67 |
2,788.44 |
2,788.67 |
0.0K |
| 11:35 |
2,788.59 |
2,788.60 |
2,788.34 |
2,788.38 |
0.0K |
| 11:36 |
2,788.38 |
2,788.38 |
2,787.57 |
2,788.06 |
0.0K |
| 11:37 |
2,788.12 |
2,788.18 |
2,787.41 |
2,787.87 |
0.0K |
| 11:38 |
2,787.74 |
2,787.74 |
2,786.41 |
2,786.41 |
0.0K |
| 11:39 |
2,786.25 |
2,786.74 |
2,786.25 |
2,786.74 |
0.0K |
| 11:40 |
2,786.81 |
2,787.23 |
2,786.79 |
2,786.79 |
0.0K |
| 11:41 |
2,786.45 |
2,786.45 |
2,785.16 |
2,785.16 |
0.0K |
| 11:42 |
2,784.80 |
2,784.92 |
2,784.80 |
2,784.88 |
0.0K |
| 11:43 |
2,784.92 |
2,784.92 |
2,784.16 |
2,784.16 |
0.0K |
| 11:44 |
2,784.04 |
2,784.04 |
2,783.79 |
2,783.93 |
0.0K |
| 11:45 |
2,783.89 |
2,784.28 |
2,783.89 |
2,784.26 |
0.0K |
| 11:46 |
2,783.67 |
2,783.99 |
2,783.31 |
2,783.99 |
0.0K |
| 11:47 |
2,784.11 |
2,784.34 |
2,784.09 |
2,784.21 |
0.0K |
| 11:48 |
2,783.89 |
2,784.10 |
2,783.89 |
2,784.10 |
0.0K |
| 11:49 |
2,783.84 |
2,784.14 |
2,783.76 |
2,783.76 |
0.0K |
| 11:50 |
2,783.81 |
2,783.92 |
2,783.50 |
2,783.92 |
0.0K |
| 11:51 |
2,783.84 |
2,784.42 |
2,783.70 |
2,784.42 |
0.0K |
| 11:52 |
2,784.00 |
2,784.29 |
2,784.00 |
2,784.27 |
0.0K |
| 11:53 |
2,784.01 |
2,784.04 |
2,783.84 |
2,783.84 |
0.0K |
| 11:54 |
2,783.94 |
2,783.94 |
2,783.37 |
2,783.54 |
0.0K |
| 11:55 |
2,783.57 |
2,784.25 |
2,783.57 |
2,784.13 |
0.0K |
| 11:56 |
2,783.81 |
2,783.81 |
2,783.29 |
2,783.29 |
0.0K |
| 11:57 |
2,783.32 |
2,783.32 |
2,782.03 |
2,782.03 |
0.0K |
| 11:58 |
2,781.99 |
2,782.27 |
2,781.95 |
2,782.27 |
0.0K |
| 11:59 |
2,782.22 |
2,782.22 |
2,782.01 |
2,782.10 |
0.0K |
| 12:00 |
2,781.57 |
2,781.57 |
2,781.07 |
2,781.11 |
0.0K |
| 12:01 |
2,781.04 |
2,781.28 |
2,781.04 |
2,781.24 |
0.0K |
| 12:02 |
2,781.36 |
2,781.59 |
2,781.36 |
2,781.59 |
0.0K |
| 12:03 |
2,780.99 |
2,781.41 |
2,780.99 |
2,781.23 |
0.0K |
| 12:04 |
2,781.06 |
2,782.07 |
2,781.06 |
2,782.07 |
0.0K |
| 12:05 |
2,782.11 |
2,782.11 |
2,781.61 |
2,781.61 |
0.0K |
| 12:06 |
2,781.68 |
2,782.38 |
2,781.49 |
2,782.38 |
0.0K |
| 12:07 |
2,782.88 |
2,783.20 |
2,782.81 |
2,783.20 |
0.0K |
| 12:08 |
2,783.34 |
2,783.47 |
2,783.34 |
2,783.42 |
0.0K |
| 12:09 |
2,783.67 |
2,783.67 |
2,783.18 |
2,783.24 |
0.0K |
| 12:10 |
2,783.09 |
2,783.73 |
2,783.09 |
2,783.71 |
0.0K |
| 12:11 |
2,783.42 |
2,784.38 |
2,783.42 |
2,784.38 |
0.0K |
| 12:12 |
2,784.22 |
2,784.25 |
2,783.85 |
2,783.85 |
0.0K |
| 12:13 |
2,783.83 |
2,783.83 |
2,783.63 |
2,783.80 |
0.0K |
| 12:14 |
2,783.91 |
2,784.22 |
2,783.91 |
2,783.97 |
0.0K |
| 12:15 |
2,783.87 |
2,783.99 |
2,783.70 |
2,783.70 |
0.0K |
| 12:16 |
2,783.74 |
2,784.28 |
2,783.74 |
2,784.28 |
0.0K |
| 12:17 |
2,784.37 |
2,784.73 |
2,784.37 |
2,784.73 |
0.0K |
| 12:18 |
2,784.74 |
2,784.96 |
2,784.51 |
2,784.96 |
0.0K |
| 12:19 |
2,784.88 |
2,784.88 |
2,784.29 |
2,784.31 |
0.0K |
| 12:20 |
2,783.86 |
2,784.01 |
2,783.42 |
2,783.42 |
0.0K |
| 12:21 |
2,783.49 |
2,783.49 |
2,782.53 |
2,782.53 |
0.0K |
| 12:22 |
2,782.57 |
2,782.57 |
2,782.25 |
2,782.35 |
0.0K |
| 12:23 |
2,782.41 |
2,783.11 |
2,782.41 |
2,783.11 |
0.0K |
| 12:24 |
2,783.02 |
2,783.11 |
2,782.90 |
2,783.07 |
0.0K |
| 12:25 |
2,783.13 |
2,783.60 |
2,783.13 |
2,783.57 |
0.0K |
| 12:26 |
2,783.65 |
2,783.65 |
2,783.38 |
2,783.54 |
0.0K |
| 12:27 |
2,783.54 |
2,783.62 |
2,783.38 |
2,783.38 |
0.0K |
| 12:28 |
2,783.48 |
2,784.04 |
2,783.48 |
2,784.04 |
0.0K |
| 12:29 |
2,784.31 |
2,784.73 |
2,784.31 |
2,784.67 |
0.0K |
| 12:30 |
2,784.28 |
2,784.28 |
2,783.60 |
2,783.60 |
0.0K |
| 12:31 |
2,783.38 |
2,783.38 |
2,783.05 |
2,783.23 |
0.0K |
| 12:32 |
2,782.95 |
2,782.95 |
2,782.80 |
2,782.89 |
0.0K |
| 12:33 |
2,782.64 |
2,782.70 |
2,782.25 |
2,782.25 |
0.0K |
| 12:34 |
2,782.35 |
2,782.35 |
2,781.25 |
2,781.25 |
0.0K |
| 12:35 |
2,781.30 |
2,781.30 |
2,780.50 |
2,780.87 |
0.0K |
| 12:36 |
2,781.08 |
2,782.37 |
2,781.08 |
2,782.37 |
0.0K |
| 12:37 |
2,782.38 |
2,782.41 |
2,782.27 |
2,782.41 |
0.0K |
| 12:38 |
2,782.41 |
2,782.75 |
2,782.41 |
2,782.75 |
0.0K |
| 12:39 |
2,782.55 |
2,782.99 |
2,782.38 |
2,782.99 |
0.0K |
| 12:40 |
2,783.10 |
2,783.10 |
2,782.91 |
2,782.91 |
0.0K |
| 12:41 |
2,783.11 |
2,783.41 |
2,783.11 |
2,783.41 |
0.0K |
| 12:42 |
2,783.65 |
2,784.90 |
2,783.65 |
2,784.90 |
0.0K |
| 12:43 |
2,784.92 |
2,785.58 |
2,784.92 |
2,785.58 |
0.0K |
| 12:44 |
2,785.75 |
2,785.88 |
2,785.50 |
2,785.50 |
0.0K |
| 12:45 |
2,785.48 |
2,785.65 |
2,785.36 |
2,785.36 |
0.0K |
| 12:46 |
2,785.21 |
2,785.44 |
2,785.21 |
2,785.30 |
0.0K |
| 12:47 |
2,785.22 |
2,785.36 |
2,784.94 |
2,784.94 |
0.0K |
| 12:48 |
2,784.56 |
2,785.13 |
2,784.56 |
2,785.13 |
0.0K |
| 12:49 |
2,785.27 |
2,785.27 |
2,784.96 |
2,785.09 |
0.0K |
| 12:50 |
2,785.06 |
2,785.86 |
2,785.06 |
2,785.86 |
0.0K |
| 12:51 |
2,785.54 |
2,785.93 |
2,785.54 |
2,785.93 |
0.0K |
| 12:52 |
2,785.69 |
2,785.87 |
2,785.69 |
2,785.82 |
0.0K |
| 12:53 |
2,785.84 |
2,786.46 |
2,785.84 |
2,786.42 |
0.0K |
| 12:54 |
2,786.53 |
2,786.53 |
2,786.26 |
2,786.26 |
0.0K |
| 12:55 |
2,786.10 |
2,786.10 |
2,785.65 |
2,785.80 |
0.0K |
| 12:56 |
2,785.96 |
2,785.96 |
2,784.83 |
2,784.83 |
0.0K |
| 12:57 |
2,784.76 |
2,785.39 |
2,784.76 |
2,785.33 |
0.0K |
| 12:58 |
2,785.41 |
2,785.74 |
2,785.41 |
2,785.74 |
0.0K |
| 12:59 |
2,785.58 |
2,785.87 |
2,785.54 |
2,785.87 |
0.0K |
| 13:00 |
2,785.87 |
2,785.97 |
2,785.67 |
2,785.97 |
0.0K |
| 13:01 |
2,786.21 |
2,786.21 |
2,785.74 |
2,785.93 |
0.0K |
| 13:02 |
2,786.25 |
2,786.73 |
2,786.25 |
2,786.73 |
0.0K |
| 13:03 |
2,786.65 |
2,787.11 |
2,786.65 |
2,787.11 |
0.0K |
| 13:04 |
2,787.10 |
2,787.55 |
2,787.10 |
2,787.55 |
0.0K |
| 13:05 |
2,787.62 |
2,787.70 |
2,787.32 |
2,787.32 |
0.0K |
| 13:06 |
2,787.51 |
2,787.56 |
2,787.34 |
2,787.56 |
0.0K |
| 13:07 |
2,787.49 |
2,787.77 |
2,787.49 |
2,787.70 |
0.0K |
| 13:08 |
2,787.63 |
2,788.02 |
2,787.56 |
2,788.02 |
0.0K |
| 13:09 |
2,787.99 |
2,788.05 |
2,787.74 |
2,787.74 |
0.0K |
| 13:10 |
2,787.78 |
2,787.86 |
2,787.51 |
2,787.54 |
0.0K |
| 13:11 |
2,787.48 |
2,787.65 |
2,787.48 |
2,787.58 |
0.0K |
| 13:12 |
2,787.57 |
2,787.62 |
2,787.48 |
2,787.62 |
0.0K |
| 13:13 |
2,787.62 |
2,787.62 |
2,787.41 |
2,787.45 |
0.0K |
| 13:14 |
2,787.54 |
2,787.75 |
2,787.54 |
2,787.66 |
0.0K |
| 13:15 |
2,787.81 |
2,787.81 |
2,787.42 |
2,787.75 |
0.0K |
| 13:16 |
2,787.88 |
2,788.60 |
2,787.88 |
2,788.60 |
0.0K |
| 13:17 |
2,788.81 |
2,789.26 |
2,788.81 |
2,789.26 |
0.0K |
| 13:18 |
2,789.20 |
2,789.62 |
2,789.20 |
2,789.37 |
0.0K |
| 13:19 |
2,789.46 |
2,789.46 |
2,788.97 |
2,788.97 |
0.0K |
| 13:20 |
2,789.02 |
2,789.26 |
2,788.94 |
2,789.26 |
0.0K |
| 13:21 |
2,789.32 |
2,789.56 |
2,789.32 |
2,789.56 |
0.0K |
| 13:22 |
2,789.61 |
2,789.65 |
2,789.55 |
2,789.61 |
0.0K |
| 13:23 |
2,789.54 |
2,789.72 |
2,789.49 |
2,789.61 |
0.0K |
| 13:24 |
2,789.96 |
2,790.24 |
2,789.96 |
2,790.24 |
0.0K |
| 13:25 |
2,790.30 |
2,790.67 |
2,790.30 |
2,790.46 |
0.0K |
| 13:26 |
2,790.55 |
2,790.82 |
2,790.53 |
2,790.82 |
0.0K |
| 13:27 |
2,790.84 |
2,790.87 |
2,790.77 |
2,790.82 |
0.0K |
| 13:28 |
2,790.92 |
2,791.21 |
2,790.92 |
2,791.21 |
0.0K |
| 13:29 |
2,791.77 |
2,791.77 |
2,791.38 |
2,791.38 |
0.0K |
| 13:30 |
2,791.38 |
2,791.38 |
2,791.17 |
2,791.17 |
0.0K |
| 13:31 |
2,791.25 |
2,791.25 |
2,791.04 |
2,791.15 |
0.0K |
| 13:32 |
2,791.18 |
2,791.74 |
2,791.18 |
2,791.57 |
0.0K |
| 13:33 |
2,791.67 |
2,791.67 |
2,791.23 |
2,791.27 |
0.0K |
| 13:34 |
2,791.23 |
2,791.36 |
2,791.23 |
2,791.36 |
0.0K |
| 13:35 |
2,791.46 |
2,791.67 |
2,791.46 |
2,791.61 |
0.0K |
| 13:36 |
2,791.58 |
2,792.52 |
2,791.58 |
2,792.52 |
0.0K |
| 13:37 |
2,792.44 |
2,792.64 |
2,792.44 |
2,792.64 |
0.0K |
| 13:38 |
2,792.79 |
2,792.79 |
2,792.59 |
2,792.59 |
0.0K |
| 13:39 |
2,792.52 |
2,792.64 |
2,792.49 |
2,792.49 |
0.0K |
| 13:40 |
2,792.62 |
2,793.47 |
2,792.62 |
2,793.47 |
0.0K |
| 13:41 |
2,793.71 |
2,793.75 |
2,793.62 |
2,793.62 |
0.0K |
| 13:42 |
2,793.54 |
2,793.73 |
2,793.54 |
2,793.69 |
0.0K |
| 13:43 |
2,793.71 |
2,794.67 |
2,793.71 |
2,794.67 |
0.0K |
| 13:44 |
2,794.70 |
2,794.70 |
2,794.53 |
2,794.53 |
0.0K |
| 13:45 |
2,794.54 |
2,794.55 |
2,794.39 |
2,794.39 |
0.0K |
| 13:46 |
2,794.48 |
2,794.67 |
2,794.48 |
2,794.67 |
0.0K |
| 13:47 |
2,795.15 |
2,795.33 |
2,795.15 |
2,795.21 |
0.0K |
| 13:48 |
2,795.14 |
2,795.50 |
2,795.14 |
2,795.50 |
0.0K |
| 13:49 |
2,795.52 |
2,795.52 |
2,795.37 |
2,795.50 |
0.0K |
| 13:50 |
2,795.54 |
2,795.64 |
2,795.52 |
2,795.52 |
0.0K |
| 13:51 |
2,795.58 |
2,795.83 |
2,795.58 |
2,795.70 |
0.0K |
| 13:52 |
2,795.67 |
2,796.07 |
2,795.67 |
2,795.94 |
0.0K |
| 13:53 |
2,795.85 |
2,795.85 |
2,795.35 |
2,795.35 |
0.0K |
| 13:54 |
2,795.47 |
2,795.83 |
2,795.47 |
2,795.83 |
0.0K |
| 13:55 |
2,796.12 |
2,796.13 |
2,796.01 |
2,796.03 |
0.0K |
| 13:56 |
2,796.09 |
2,796.48 |
2,796.09 |
2,796.22 |
0.0K |
| 13:57 |
2,796.17 |
2,796.27 |
2,796.16 |
2,796.16 |
0.0K |
| 13:58 |
2,796.12 |
2,796.12 |
2,795.66 |
2,795.66 |
0.0K |
| 13:59 |
2,795.70 |
2,795.82 |
2,795.70 |
2,795.80 |
0.0K |
| 14:00 |
2,795.91 |
2,795.91 |
2,795.29 |
2,795.55 |
0.0K |
| 14:01 |
2,795.44 |
2,795.44 |
2,794.55 |
2,794.55 |
0.0K |
| 14:02 |
2,794.79 |
2,795.46 |
2,794.79 |
2,795.46 |
0.0K |
| 14:03 |
2,795.28 |
2,795.39 |
2,795.03 |
2,795.03 |
0.0K |
| 14:04 |
2,794.86 |
2,795.10 |
2,794.86 |
2,795.10 |
0.0K |
| 14:05 |
2,795.04 |
2,795.16 |
2,795.04 |
2,795.16 |
0.0K |
| 14:06 |
2,794.96 |
2,795.70 |
2,794.96 |
2,795.68 |
0.0K |
| 14:07 |
2,795.65 |
2,795.65 |
2,795.34 |
2,795.48 |
0.0K |
| 14:08 |
2,795.77 |
2,796.02 |
2,795.77 |
2,796.02 |
0.0K |
| 14:09 |
2,795.99 |
2,795.99 |
2,795.24 |
2,795.24 |
0.0K |
| 14:10 |
2,795.34 |
2,795.42 |
2,795.26 |
2,795.26 |
0.0K |
| 14:11 |
2,795.18 |
2,795.28 |
2,795.18 |
2,795.26 |
0.0K |
| 14:12 |
2,795.09 |
2,795.09 |
2,794.63 |
2,794.63 |
0.0K |
| 14:13 |
2,794.57 |
2,794.59 |
2,794.56 |
2,794.57 |
0.0K |
| 14:14 |
2,794.84 |
2,795.28 |
2,794.84 |
2,795.28 |
0.0K |
| 14:15 |
2,795.24 |
2,795.40 |
2,795.24 |
2,795.40 |
0.0K |
| 14:16 |
2,795.42 |
2,795.51 |
2,795.36 |
2,795.51 |
0.0K |
| 14:17 |
2,795.38 |
2,795.44 |
2,795.29 |
2,795.44 |
0.0K |
| 14:18 |
2,795.58 |
2,796.28 |
2,795.58 |
2,796.28 |
0.0K |
| 14:19 |
2,796.53 |
2,796.53 |
2,796.05 |
2,796.05 |
0.0K |
| 14:20 |
2,796.03 |
2,796.07 |
2,795.91 |
2,795.91 |
0.0K |
| 14:21 |
2,795.75 |
2,795.98 |
2,795.69 |
2,795.98 |
0.0K |
| 14:22 |
2,795.93 |
2,796.09 |
2,795.93 |
2,796.09 |
0.0K |
| 14:23 |
2,796.05 |
2,796.09 |
2,795.99 |
2,796.09 |
0.0K |
| 14:24 |
2,796.08 |
2,796.21 |
2,796.01 |
2,796.21 |
0.0K |
| 14:25 |
2,796.26 |
2,796.62 |
2,796.18 |
2,796.45 |
0.0K |
| 14:26 |
2,796.30 |
2,796.37 |
2,796.23 |
2,796.23 |
0.0K |
| 14:27 |
2,796.22 |
2,796.22 |
2,795.53 |
2,795.53 |
0.0K |
| 14:28 |
2,795.63 |
2,795.63 |
2,795.23 |
2,795.23 |
0.0K |
| 14:29 |
2,795.21 |
2,795.21 |
2,795.05 |
2,795.05 |
0.0K |
| 14:30 |
2,794.74 |
2,794.74 |
2,794.51 |
2,794.62 |
0.0K |
| 14:31 |
2,794.71 |
2,794.82 |
2,794.57 |
2,794.82 |
0.0K |
| 14:32 |
2,794.98 |
2,795.35 |
2,794.98 |
2,795.20 |
0.0K |
| 14:33 |
2,795.27 |
2,795.54 |
2,795.27 |
2,795.54 |
0.0K |
| 14:34 |
2,795.63 |
2,796.08 |
2,795.63 |
2,795.84 |
0.0K |
| 14:35 |
2,795.69 |
2,795.92 |
2,795.69 |
2,795.79 |
0.0K |
| 14:36 |
2,795.88 |
2,796.40 |
2,795.88 |
2,796.40 |
0.0K |
| 14:37 |
2,796.31 |
2,796.31 |
2,796.00 |
2,796.00 |
0.0K |
| 14:38 |
2,796.04 |
2,796.13 |
2,796.04 |
2,796.05 |
0.0K |
| 14:39 |
2,796.04 |
2,796.17 |
2,795.90 |
2,795.90 |
0.0K |
| 14:40 |
2,795.90 |
2,795.90 |
2,795.69 |
2,795.70 |
0.0K |
| 14:41 |
2,795.68 |
2,795.88 |
2,795.58 |
2,795.76 |
0.0K |
| 14:42 |
2,795.91 |
2,795.91 |
2,795.50 |
2,795.50 |
0.0K |
| 14:43 |
2,795.51 |
2,795.52 |
2,795.30 |
2,795.30 |
0.0K |
| 14:44 |
2,795.24 |
2,795.24 |
2,794.62 |
2,794.62 |
0.0K |
| 14:45 |
2,794.78 |
2,794.78 |
2,794.43 |
2,794.43 |
0.0K |
| 14:46 |
2,794.41 |
2,794.41 |
2,794.30 |
2,794.34 |
0.0K |
| 14:47 |
2,794.29 |
2,794.33 |
2,794.21 |
2,794.25 |
0.0K |
| 14:48 |
2,794.48 |
2,794.54 |
2,794.43 |
2,794.43 |
0.0K |
| 14:49 |
2,794.52 |
2,794.58 |
2,794.03 |
2,794.03 |
0.0K |
| 14:50 |
2,794.00 |
2,794.00 |
2,793.62 |
2,793.62 |
0.0K |
| 14:51 |
2,793.50 |
2,793.50 |
2,792.97 |
2,792.97 |
0.0K |
| 14:52 |
2,792.63 |
2,792.63 |
2,792.45 |
2,792.46 |
0.0K |
| 14:53 |
2,792.18 |
2,792.18 |
2,791.61 |
2,791.61 |
0.0K |
| 14:54 |
2,791.37 |
2,791.37 |
2,791.23 |
2,791.36 |
0.0K |
| 14:55 |
2,790.83 |
2,790.91 |
2,790.83 |
2,790.85 |
0.0K |
| 14:56 |
2,790.61 |
2,790.61 |
2,789.01 |
2,789.01 |
0.0K |
| 14:57 |
2,788.84 |
2,788.84 |
2,788.34 |
2,788.68 |
0.0K |
| 14:58 |
2,788.33 |
2,788.33 |
2,787.86 |
2,787.86 |
0.0K |
| 14:59 |
2,788.00 |
2,788.00 |
2,786.96 |
2,786.96 |
0.0K |
| 15:00 |
2,787.30 |
2,787.71 |
2,786.88 |
2,786.88 |
0.0K |
| 15:01 |
2,786.30 |
2,786.30 |
2,785.87 |
2,785.87 |
0.0K |
| 15:02 |
2,785.95 |
2,786.01 |
2,784.62 |
2,784.62 |
0.0K |
| 15:03 |
2,784.30 |
2,784.73 |
2,784.30 |
2,784.40 |
0.0K |
| 15:04 |
2,784.97 |
2,784.97 |
2,782.86 |
2,782.86 |
0.0K |
| 15:05 |
2,783.01 |
2,783.47 |
2,783.01 |
2,783.47 |
0.0K |
| 15:06 |
2,783.81 |
2,783.81 |
2,783.33 |
2,783.33 |
0.0K |
| 15:07 |
2,783.17 |
2,783.17 |
2,782.50 |
2,783.15 |
0.0K |
| 15:08 |
2,783.27 |
2,784.10 |
2,783.27 |
2,783.54 |
0.0K |
| 15:09 |
2,784.27 |
2,784.42 |
2,783.99 |
2,783.99 |
0.0K |
| 15:10 |
2,784.17 |
2,784.17 |
2,783.29 |
2,783.29 |
0.0K |
| 15:11 |
2,783.37 |
2,784.23 |
2,783.37 |
2,783.62 |
0.0K |
| 15:12 |
2,783.65 |
2,784.25 |
2,783.65 |
2,784.25 |
0.0K |
| 15:13 |
2,784.31 |
2,784.42 |
2,784.31 |
2,784.35 |
0.0K |
| 15:14 |
2,784.41 |
2,784.55 |
2,784.41 |
2,784.46 |
0.0K |
| 15:15 |
2,784.26 |
2,785.18 |
2,784.26 |
2,785.18 |
0.0K |
| 15:16 |
2,785.45 |
2,785.45 |
2,785.05 |
2,785.05 |
0.0K |
| 15:17 |
2,785.18 |
2,786.23 |
2,785.18 |
2,786.12 |
0.0K |
| 15:18 |
2,785.67 |
2,785.67 |
2,785.27 |
2,785.27 |
0.0K |
| 15:19 |
2,785.55 |
2,785.69 |
2,785.39 |
2,785.69 |
0.0K |
| 15:20 |
2,785.63 |
2,785.82 |
2,785.61 |
2,785.69 |
0.0K |
| 15:21 |
2,785.27 |
2,785.39 |
2,785.27 |
2,785.33 |
0.0K |
| 15:22 |
2,785.16 |
2,785.23 |
2,784.95 |
2,784.96 |
0.0K |
| 15:23 |
2,784.47 |
2,785.37 |
2,784.47 |
2,785.37 |
0.0K |
| 15:24 |
2,785.49 |
2,787.29 |
2,785.49 |
2,787.29 |
0.0K |
| 15:25 |
2,787.05 |
2,787.17 |
2,786.84 |
2,786.84 |
0.0K |
| 15:26 |
2,786.86 |
2,786.86 |
2,786.06 |
2,786.06 |
0.0K |
| 15:27 |
2,785.96 |
2,786.27 |
2,785.96 |
2,786.23 |
0.0K |
| 15:28 |
2,786.38 |
2,786.77 |
2,786.38 |
2,786.50 |
0.0K |
| 15:29 |
2,786.73 |
2,787.14 |
2,786.73 |
2,787.14 |
0.0K |
| 15:30 |
2,787.34 |
2,787.36 |
2,787.11 |
2,787.11 |
0.0K |
| 15:31 |
2,786.96 |
2,786.96 |
2,786.61 |
2,786.73 |
0.0K |
| 15:32 |
2,786.74 |
2,786.74 |
2,786.28 |
2,786.59 |
0.0K |
| 15:33 |
2,786.48 |
2,786.48 |
2,786.18 |
2,786.25 |
0.0K |
| 15:34 |
2,785.97 |
2,786.15 |
2,785.97 |
2,786.08 |
0.0K |
| 15:35 |
2,785.99 |
2,786.31 |
2,785.99 |
2,786.31 |
0.0K |
| 15:36 |
2,786.41 |
2,787.40 |
2,786.32 |
2,787.40 |
0.0K |
| 15:37 |
2,787.12 |
2,787.24 |
2,787.01 |
2,787.01 |
0.0K |
| 15:38 |
2,786.81 |
2,787.00 |
2,786.31 |
2,786.31 |
0.0K |
| 15:39 |
2,785.85 |
2,785.97 |
2,785.36 |
2,785.36 |
0.0K |
| 15:40 |
2,785.08 |
2,785.26 |
2,785.08 |
2,785.17 |
0.0K |
| 15:41 |
2,785.13 |
2,785.90 |
2,785.13 |
2,785.90 |
0.0K |
| 15:42 |
2,786.00 |
2,786.00 |
2,785.23 |
2,785.29 |
0.0K |
| 15:43 |
2,785.04 |
2,785.75 |
2,784.78 |
2,785.75 |
0.0K |
| 15:44 |
2,785.66 |
2,786.35 |
2,785.66 |
2,786.35 |
0.0K |
| 15:45 |
2,786.69 |
2,787.11 |
2,786.68 |
2,787.03 |
0.0K |
| 15:46 |
2,786.94 |
2,787.67 |
2,786.94 |
2,787.43 |
0.0K |
| 15:47 |
2,787.37 |
2,787.98 |
2,787.20 |
2,787.98 |
0.0K |
| 15:48 |
2,787.76 |
2,788.57 |
2,787.76 |
2,788.25 |
0.0K |
| 15:49 |
2,788.33 |
2,788.33 |
2,788.01 |
2,788.03 |
0.0K |
| 15:50 |
2,787.80 |
2,789.67 |
2,787.80 |
2,789.67 |
0.0K |
| 15:51 |
2,789.99 |
2,790.32 |
2,789.99 |
2,790.27 |
0.0K |
| 15:52 |
2,790.61 |
2,790.81 |
2,790.30 |
2,790.30 |
0.0K |
| 15:53 |
2,789.93 |
2,790.79 |
2,789.93 |
2,790.31 |
0.0K |
| 15:54 |
2,790.27 |
2,790.74 |
2,789.78 |
2,790.74 |
0.0K |
| 15:55 |
2,790.60 |
2,791.06 |
2,790.42 |
2,791.02 |
0.0K |
| 15:56 |
2,790.49 |
2,791.18 |
2,790.49 |
2,791.18 |
0.0K |
| 15:57 |
2,791.44 |
2,791.77 |
2,791.44 |
2,791.77 |
0.0K |
| 15:58 |
2,791.78 |
2,791.78 |
2,791.22 |
2,791.22 |
0.0K |
| 15:59 |
2,791.04 |
2,792.19 |
2,790.90 |
2,792.19 |
0.0K |
| 16:00 |
2,792.52 |
2,792.52 |
2,792.47 |
2,792.51 |
0.0K |
| 16:01 |
2,792.44 |
2,792.52 |
2,792.44 |
2,792.52 |
0.0K |
| 16:02 |
2,792.57 |
2,792.59 |
2,792.56 |
2,792.56 |
0.0K |
| 16:03 |
2,792.50 |
2,792.51 |
2,792.48 |
2,792.51 |
0.0K |
| 16:04 |
2,792.45 |
2,792.63 |
2,792.45 |
2,792.52 |
0.0K |
| 16:05 |
2,792.56 |
2,792.61 |
2,792.56 |
2,792.59 |
0.0K |
| 16:06 |
2,792.57 |
2,792.57 |
2,792.53 |
2,792.53 |
0.0K |
| 16:07 |
2,792.57 |
2,792.59 |
2,792.49 |
2,792.59 |
0.0K |
| 16:08 |
2,792.52 |
2,792.57 |
2,792.51 |
2,792.51 |
0.0K |
| 16:09 |
2,792.52 |
2,792.57 |
2,792.52 |
2,792.57 |
0.0K |
| 16:10 |
2,792.57 |
2,792.61 |
2,792.57 |
2,792.61 |
0.0K |
| 16:11 |
2,792.55 |
2,792.57 |
2,792.52 |
2,792.55 |
0.0K |
| 16:12 |
2,792.56 |
2,792.59 |
2,792.55 |
2,792.56 |
0.0K |
| 16:13 |
2,792.57 |
2,792.57 |
2,792.57 |
2,792.57 |
0.0K |
| 16:14 |
2,792.57 |
2,792.63 |
2,792.56 |
2,792.56 |
0.0K |
| 16:15 |
2,792.61 |
2,792.61 |
2,792.61 |
2,792.61 |
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
|