| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,814.36 |
2,814.75 |
2,814.36 |
2,814.74 |
0.0K |
| 09:32 |
2,815.47 |
2,816.08 |
2,815.47 |
2,815.97 |
0.0K |
| 09:33 |
2,816.24 |
2,816.32 |
2,815.79 |
2,816.21 |
0.0K |
| 09:34 |
2,816.33 |
2,816.57 |
2,815.96 |
2,816.02 |
0.0K |
| 09:35 |
2,815.89 |
2,816.05 |
2,815.54 |
2,815.69 |
0.0K |
| 09:36 |
2,814.54 |
2,814.54 |
2,813.71 |
2,813.71 |
0.0K |
| 09:37 |
2,813.81 |
2,813.81 |
2,812.80 |
2,812.80 |
0.0K |
| 09:38 |
2,812.26 |
2,812.35 |
2,811.61 |
2,812.35 |
0.0K |
| 09:39 |
2,812.93 |
2,813.78 |
2,812.93 |
2,813.72 |
0.0K |
| 09:40 |
2,814.01 |
2,815.06 |
2,814.01 |
2,815.06 |
0.0K |
| 09:41 |
2,815.40 |
2,815.58 |
2,815.40 |
2,815.58 |
0.0K |
| 09:42 |
2,815.85 |
2,816.18 |
2,815.77 |
2,816.18 |
0.0K |
| 09:43 |
2,815.83 |
2,816.27 |
2,815.83 |
2,815.94 |
0.0K |
| 09:44 |
2,816.44 |
2,816.46 |
2,816.32 |
2,816.32 |
0.0K |
| 09:45 |
2,816.50 |
2,816.82 |
2,816.50 |
2,816.82 |
0.0K |
| 09:46 |
2,816.70 |
2,817.18 |
2,816.70 |
2,817.18 |
0.0K |
| 09:47 |
2,817.11 |
2,817.96 |
2,817.11 |
2,817.96 |
0.0K |
| 09:48 |
2,818.19 |
2,818.68 |
2,818.19 |
2,818.59 |
0.0K |
| 09:49 |
2,818.62 |
2,819.31 |
2,818.62 |
2,819.31 |
0.0K |
| 09:50 |
2,819.22 |
2,819.22 |
2,818.42 |
2,818.42 |
0.0K |
| 09:51 |
2,818.65 |
2,818.93 |
2,818.58 |
2,818.93 |
0.0K |
| 09:52 |
2,819.06 |
2,819.09 |
2,818.88 |
2,819.01 |
0.0K |
| 09:53 |
2,818.50 |
2,818.50 |
2,817.29 |
2,817.29 |
0.0K |
| 09:54 |
2,817.83 |
2,818.02 |
2,817.62 |
2,817.62 |
0.0K |
| 09:55 |
2,817.39 |
2,817.39 |
2,816.55 |
2,816.55 |
0.0K |
| 09:56 |
2,816.95 |
2,817.85 |
2,816.95 |
2,817.84 |
0.0K |
| 09:57 |
2,817.98 |
2,818.09 |
2,817.80 |
2,818.09 |
0.0K |
| 09:58 |
2,818.08 |
2,818.08 |
2,818.03 |
2,818.08 |
0.0K |
| 09:59 |
2,818.22 |
2,818.80 |
2,818.22 |
2,818.73 |
0.0K |
| 10:00 |
2,818.25 |
2,819.35 |
2,818.25 |
2,819.35 |
0.0K |
| 10:01 |
2,819.25 |
2,819.81 |
2,819.25 |
2,819.42 |
0.0K |
| 10:02 |
2,819.12 |
2,819.42 |
2,819.12 |
2,819.42 |
0.0K |
| 10:03 |
2,819.73 |
2,819.73 |
2,819.66 |
2,819.69 |
0.0K |
| 10:04 |
2,819.80 |
2,819.80 |
2,819.11 |
2,819.11 |
0.0K |
| 10:05 |
2,819.19 |
2,819.39 |
2,818.98 |
2,818.98 |
0.0K |
| 10:06 |
2,818.66 |
2,818.66 |
2,818.20 |
2,818.57 |
0.0K |
| 10:07 |
2,818.71 |
2,818.79 |
2,818.51 |
2,818.51 |
0.0K |
| 10:08 |
2,817.95 |
2,819.19 |
2,817.95 |
2,819.19 |
0.0K |
| 10:09 |
2,819.64 |
2,819.75 |
2,819.28 |
2,819.28 |
0.0K |
| 10:10 |
2,819.18 |
2,819.46 |
2,818.87 |
2,819.46 |
0.0K |
| 10:11 |
2,819.16 |
2,819.58 |
2,819.16 |
2,819.58 |
0.0K |
| 10:12 |
2,819.52 |
2,819.88 |
2,819.48 |
2,819.88 |
0.0K |
| 10:13 |
2,819.64 |
2,820.16 |
2,819.64 |
2,820.16 |
0.0K |
| 10:14 |
2,820.22 |
2,820.22 |
2,819.70 |
2,819.77 |
0.0K |
| 10:15 |
2,819.55 |
2,819.72 |
2,819.55 |
2,819.72 |
0.0K |
| 10:16 |
2,820.07 |
2,820.43 |
2,819.95 |
2,820.43 |
0.0K |
| 10:17 |
2,820.32 |
2,821.11 |
2,820.32 |
2,820.99 |
0.0K |
| 10:18 |
2,820.98 |
2,821.30 |
2,820.98 |
2,821.23 |
0.0K |
| 10:19 |
2,821.22 |
2,821.22 |
2,821.06 |
2,821.06 |
0.0K |
| 10:20 |
2,821.06 |
2,821.06 |
2,820.05 |
2,820.05 |
0.0K |
| 10:21 |
2,819.97 |
2,820.27 |
2,819.97 |
2,820.27 |
0.0K |
| 10:22 |
2,820.37 |
2,820.59 |
2,820.33 |
2,820.59 |
0.0K |
| 10:23 |
2,820.31 |
2,820.31 |
2,820.01 |
2,820.01 |
0.0K |
| 10:24 |
2,820.10 |
2,820.22 |
2,819.90 |
2,820.22 |
0.0K |
| 10:25 |
2,820.19 |
2,820.19 |
2,819.24 |
2,819.24 |
0.0K |
| 10:26 |
2,819.36 |
2,819.80 |
2,819.36 |
2,819.69 |
0.0K |
| 10:27 |
2,819.64 |
2,819.64 |
2,819.43 |
2,819.53 |
0.0K |
| 10:28 |
2,819.62 |
2,819.62 |
2,819.33 |
2,819.50 |
0.0K |
| 10:29 |
2,819.79 |
2,819.98 |
2,819.66 |
2,819.98 |
0.0K |
| 10:30 |
2,819.64 |
2,820.13 |
2,819.64 |
2,820.03 |
0.0K |
| 10:31 |
2,819.96 |
2,819.96 |
2,819.57 |
2,819.63 |
0.0K |
| 10:32 |
2,819.30 |
2,819.54 |
2,818.86 |
2,819.54 |
0.0K |
| 10:33 |
2,819.66 |
2,819.66 |
2,818.96 |
2,818.96 |
0.0K |
| 10:34 |
2,818.39 |
2,819.25 |
2,818.39 |
2,819.25 |
0.0K |
| 10:35 |
2,819.29 |
2,819.30 |
2,819.04 |
2,819.07 |
0.0K |
| 10:36 |
2,818.47 |
2,818.47 |
2,817.13 |
2,817.40 |
0.0K |
| 10:37 |
2,817.10 |
2,817.68 |
2,816.94 |
2,817.68 |
0.0K |
| 10:38 |
2,817.56 |
2,818.73 |
2,817.56 |
2,818.73 |
0.0K |
| 10:39 |
2,818.80 |
2,818.80 |
2,817.99 |
2,817.99 |
0.0K |
| 10:40 |
2,817.96 |
2,817.96 |
2,817.53 |
2,817.77 |
0.0K |
| 10:41 |
2,817.75 |
2,818.28 |
2,817.75 |
2,818.28 |
0.0K |
| 10:42 |
2,818.39 |
2,818.94 |
2,818.39 |
2,818.81 |
0.0K |
| 10:43 |
2,818.45 |
2,818.45 |
2,818.17 |
2,818.17 |
0.0K |
| 10:44 |
2,818.10 |
2,818.10 |
2,817.59 |
2,817.59 |
0.0K |
| 10:45 |
2,817.57 |
2,817.74 |
2,817.37 |
2,817.68 |
0.0K |
| 10:46 |
2,817.86 |
2,818.00 |
2,817.66 |
2,817.66 |
0.0K |
| 10:47 |
2,817.66 |
2,817.66 |
2,817.32 |
2,817.35 |
0.0K |
| 10:48 |
2,817.10 |
2,817.23 |
2,817.10 |
2,817.10 |
0.0K |
| 10:49 |
2,817.05 |
2,817.05 |
2,816.61 |
2,816.61 |
0.0K |
| 10:50 |
2,816.66 |
2,816.72 |
2,816.33 |
2,816.72 |
0.0K |
| 10:51 |
2,816.82 |
2,816.82 |
2,816.23 |
2,816.23 |
0.0K |
| 10:52 |
2,816.56 |
2,816.93 |
2,816.56 |
2,816.93 |
0.0K |
| 10:53 |
2,817.80 |
2,817.99 |
2,817.66 |
2,817.66 |
0.0K |
| 10:54 |
2,817.83 |
2,818.03 |
2,817.60 |
2,817.60 |
0.0K |
| 10:55 |
2,817.71 |
2,818.33 |
2,817.71 |
2,818.33 |
0.0K |
| 10:56 |
2,818.15 |
2,818.15 |
2,817.47 |
2,817.47 |
0.0K |
| 10:57 |
2,817.58 |
2,817.65 |
2,817.53 |
2,817.65 |
0.0K |
| 10:58 |
2,817.78 |
2,817.78 |
2,816.64 |
2,816.64 |
0.0K |
| 10:59 |
2,816.54 |
2,816.67 |
2,816.54 |
2,816.67 |
0.0K |
| 11:00 |
2,816.47 |
2,818.07 |
2,816.47 |
2,818.07 |
0.0K |
| 11:01 |
2,817.82 |
2,817.82 |
2,816.95 |
2,816.95 |
0.0K |
| 11:02 |
2,817.48 |
2,817.55 |
2,817.32 |
2,817.55 |
0.0K |
| 11:03 |
2,817.71 |
2,817.71 |
2,817.41 |
2,817.46 |
0.0K |
| 11:04 |
2,817.34 |
2,817.45 |
2,817.13 |
2,817.45 |
0.0K |
| 11:05 |
2,817.55 |
2,817.84 |
2,817.55 |
2,817.84 |
0.0K |
| 11:06 |
2,817.82 |
2,818.06 |
2,817.82 |
2,817.95 |
0.0K |
| 11:07 |
2,817.56 |
2,817.56 |
2,817.02 |
2,817.02 |
0.0K |
| 11:08 |
2,816.99 |
2,816.99 |
2,816.08 |
2,816.08 |
0.0K |
| 11:09 |
2,816.24 |
2,816.56 |
2,816.23 |
2,816.56 |
0.0K |
| 11:10 |
2,816.61 |
2,816.61 |
2,816.25 |
2,816.25 |
0.0K |
| 11:11 |
2,816.49 |
2,816.53 |
2,816.47 |
2,816.53 |
0.0K |
| 11:12 |
2,816.58 |
2,816.88 |
2,816.58 |
2,816.88 |
0.0K |
| 11:13 |
2,817.31 |
2,817.46 |
2,817.31 |
2,817.41 |
0.0K |
| 11:14 |
2,817.49 |
2,817.49 |
2,817.21 |
2,817.32 |
0.0K |
| 11:15 |
2,817.32 |
2,817.37 |
2,817.27 |
2,817.27 |
0.0K |
| 11:16 |
2,817.37 |
2,817.37 |
2,816.31 |
2,816.31 |
0.0K |
| 11:17 |
2,816.21 |
2,816.28 |
2,815.90 |
2,815.90 |
0.0K |
| 11:18 |
2,815.71 |
2,815.83 |
2,815.71 |
2,815.74 |
0.0K |
| 11:19 |
2,815.92 |
2,816.11 |
2,815.92 |
2,816.11 |
0.0K |
| 11:20 |
2,816.28 |
2,816.31 |
2,815.69 |
2,815.69 |
0.0K |
| 11:21 |
2,815.91 |
2,816.08 |
2,815.50 |
2,815.50 |
0.0K |
| 11:22 |
2,815.45 |
2,816.37 |
2,815.45 |
2,816.37 |
0.0K |
| 11:23 |
2,817.12 |
2,817.61 |
2,817.12 |
2,817.61 |
0.0K |
| 11:24 |
2,817.73 |
2,817.73 |
2,817.09 |
2,817.09 |
0.0K |
| 11:25 |
2,816.96 |
2,816.96 |
2,816.31 |
2,816.33 |
0.0K |
| 11:26 |
2,816.26 |
2,816.51 |
2,816.03 |
2,816.51 |
0.0K |
| 11:27 |
2,816.63 |
2,816.80 |
2,816.57 |
2,816.79 |
0.0K |
| 11:28 |
2,816.51 |
2,816.54 |
2,816.36 |
2,816.44 |
0.0K |
| 11:29 |
2,816.31 |
2,816.34 |
2,816.15 |
2,816.15 |
0.0K |
| 11:30 |
2,816.02 |
2,816.02 |
2,815.27 |
2,815.27 |
0.0K |
| 11:31 |
2,814.47 |
2,814.47 |
2,813.50 |
2,813.50 |
0.0K |
| 11:32 |
2,813.48 |
2,813.48 |
2,812.45 |
2,812.45 |
0.0K |
| 11:33 |
2,812.20 |
2,813.41 |
2,812.20 |
2,813.41 |
0.0K |
| 11:34 |
2,813.17 |
2,813.17 |
2,812.67 |
2,812.80 |
0.0K |
| 11:35 |
2,812.88 |
2,813.15 |
2,812.71 |
2,813.15 |
0.0K |
| 11:36 |
2,813.29 |
2,813.82 |
2,813.19 |
2,813.82 |
0.0K |
| 11:37 |
2,813.84 |
2,813.84 |
2,813.48 |
2,813.48 |
0.0K |
| 11:38 |
2,813.43 |
2,814.56 |
2,813.43 |
2,814.56 |
0.0K |
| 11:39 |
2,813.70 |
2,813.94 |
2,813.62 |
2,813.62 |
0.0K |
| 11:40 |
2,813.67 |
2,814.12 |
2,813.67 |
2,814.08 |
0.0K |
| 11:41 |
2,814.14 |
2,814.14 |
2,813.82 |
2,813.82 |
0.0K |
| 11:42 |
2,813.86 |
2,813.86 |
2,813.58 |
2,813.62 |
0.0K |
| 11:43 |
2,813.43 |
2,813.55 |
2,813.38 |
2,813.38 |
0.0K |
| 11:44 |
2,813.09 |
2,813.09 |
2,812.59 |
2,812.59 |
0.0K |
| 11:45 |
2,812.63 |
2,813.15 |
2,812.63 |
2,813.15 |
0.0K |
| 11:46 |
2,813.11 |
2,813.15 |
2,812.88 |
2,812.88 |
0.0K |
| 11:47 |
2,812.79 |
2,813.00 |
2,812.66 |
2,812.97 |
0.0K |
| 11:48 |
2,813.12 |
2,813.12 |
2,812.92 |
2,812.92 |
0.0K |
| 11:49 |
2,812.88 |
2,812.88 |
2,812.79 |
2,812.83 |
0.0K |
| 11:50 |
2,813.03 |
2,813.03 |
2,812.80 |
2,812.96 |
0.0K |
| 11:51 |
2,812.60 |
2,812.93 |
2,812.57 |
2,812.93 |
0.0K |
| 11:52 |
2,813.13 |
2,813.13 |
2,812.32 |
2,812.40 |
0.0K |
| 11:53 |
2,812.39 |
2,812.53 |
2,811.96 |
2,811.96 |
0.0K |
| 11:54 |
2,811.79 |
2,812.52 |
2,811.79 |
2,812.52 |
0.0K |
| 11:55 |
2,812.64 |
2,812.64 |
2,812.41 |
2,812.57 |
0.0K |
| 11:56 |
2,812.66 |
2,812.66 |
2,812.47 |
2,812.47 |
0.0K |
| 11:57 |
2,812.65 |
2,812.65 |
2,812.39 |
2,812.57 |
0.0K |
| 11:58 |
2,812.60 |
2,812.83 |
2,812.60 |
2,812.80 |
0.0K |
| 11:59 |
2,813.05 |
2,813.05 |
2,812.82 |
2,812.98 |
0.0K |
| 12:00 |
2,812.96 |
2,812.96 |
2,812.81 |
2,812.93 |
0.0K |
| 12:01 |
2,813.04 |
2,813.04 |
2,812.74 |
2,812.99 |
0.0K |
| 12:02 |
2,813.20 |
2,813.69 |
2,813.20 |
2,813.69 |
0.0K |
| 12:03 |
2,814.01 |
2,814.01 |
2,813.62 |
2,813.63 |
0.0K |
| 12:04 |
2,813.75 |
2,813.79 |
2,813.67 |
2,813.79 |
0.0K |
| 12:05 |
2,813.91 |
2,814.06 |
2,813.89 |
2,813.95 |
0.0K |
| 12:06 |
2,814.20 |
2,814.96 |
2,814.20 |
2,814.96 |
0.0K |
| 12:07 |
2,815.19 |
2,815.32 |
2,815.05 |
2,815.30 |
0.0K |
| 12:08 |
2,815.37 |
2,815.37 |
2,814.97 |
2,814.97 |
0.0K |
| 12:09 |
2,815.24 |
2,815.38 |
2,815.24 |
2,815.30 |
0.0K |
| 12:10 |
2,815.38 |
2,815.49 |
2,815.38 |
2,815.48 |
0.0K |
| 12:11 |
2,815.54 |
2,815.54 |
2,815.21 |
2,815.22 |
0.0K |
| 12:12 |
2,815.22 |
2,815.89 |
2,815.22 |
2,815.89 |
0.0K |
| 12:13 |
2,815.92 |
2,816.00 |
2,815.85 |
2,815.85 |
0.0K |
| 12:14 |
2,815.69 |
2,815.97 |
2,815.62 |
2,815.62 |
0.0K |
| 12:15 |
2,815.58 |
2,815.65 |
2,815.35 |
2,815.35 |
0.0K |
| 12:16 |
2,815.37 |
2,815.93 |
2,815.37 |
2,815.93 |
0.0K |
| 12:17 |
2,816.12 |
2,816.40 |
2,816.12 |
2,816.40 |
0.0K |
| 12:18 |
2,816.37 |
2,816.37 |
2,815.83 |
2,815.83 |
0.0K |
| 12:19 |
2,815.79 |
2,815.79 |
2,815.19 |
2,815.19 |
0.0K |
| 12:20 |
2,815.03 |
2,815.36 |
2,814.99 |
2,815.36 |
0.0K |
| 12:21 |
2,815.49 |
2,815.58 |
2,815.47 |
2,815.55 |
0.0K |
| 12:22 |
2,815.44 |
2,815.44 |
2,814.50 |
2,814.74 |
0.0K |
| 12:23 |
2,814.85 |
2,814.85 |
2,814.63 |
2,814.63 |
0.0K |
| 12:24 |
2,814.66 |
2,815.23 |
2,814.66 |
2,814.86 |
0.0K |
| 12:25 |
2,814.77 |
2,814.99 |
2,814.77 |
2,814.91 |
0.0K |
| 12:26 |
2,814.93 |
2,815.00 |
2,814.93 |
2,814.98 |
0.0K |
| 12:27 |
2,815.17 |
2,815.70 |
2,815.17 |
2,815.70 |
0.0K |
| 12:28 |
2,815.68 |
2,815.74 |
2,815.56 |
2,815.56 |
0.0K |
| 12:29 |
2,815.67 |
2,815.67 |
2,815.45 |
2,815.49 |
0.0K |
| 12:30 |
2,815.76 |
2,815.90 |
2,815.76 |
2,815.90 |
0.0K |
| 12:31 |
2,815.95 |
2,816.37 |
2,815.95 |
2,816.24 |
0.0K |
| 12:32 |
2,816.32 |
2,816.42 |
2,816.32 |
2,816.42 |
0.0K |
| 12:33 |
2,816.48 |
2,816.57 |
2,816.48 |
2,816.57 |
0.0K |
| 12:34 |
2,816.43 |
2,816.79 |
2,816.43 |
2,816.69 |
0.0K |
| 12:35 |
2,816.66 |
2,816.67 |
2,816.52 |
2,816.52 |
0.0K |
| 12:36 |
2,816.65 |
2,817.21 |
2,816.65 |
2,817.21 |
0.0K |
| 12:37 |
2,817.30 |
2,817.30 |
2,817.03 |
2,817.03 |
0.0K |
| 12:38 |
2,817.08 |
2,817.31 |
2,817.08 |
2,817.31 |
0.0K |
| 12:39 |
2,817.37 |
2,817.55 |
2,817.33 |
2,817.49 |
0.0K |
| 12:40 |
2,817.55 |
2,817.55 |
2,817.40 |
2,817.48 |
0.0K |
| 12:41 |
2,817.55 |
2,817.55 |
2,817.43 |
2,817.55 |
0.0K |
| 12:42 |
2,817.61 |
2,817.70 |
2,817.61 |
2,817.63 |
0.0K |
| 12:43 |
2,817.63 |
2,817.75 |
2,817.63 |
2,817.75 |
0.0K |
| 12:44 |
2,817.81 |
2,817.86 |
2,817.81 |
2,817.85 |
0.0K |
| 12:45 |
2,817.87 |
2,817.87 |
2,817.57 |
2,817.62 |
0.0K |
| 12:46 |
2,817.69 |
2,817.69 |
2,817.65 |
2,817.66 |
0.0K |
| 12:47 |
2,817.51 |
2,817.60 |
2,817.48 |
2,817.60 |
0.0K |
| 12:48 |
2,817.69 |
2,818.00 |
2,817.66 |
2,818.00 |
0.0K |
| 12:49 |
2,818.07 |
2,818.09 |
2,818.05 |
2,818.05 |
0.0K |
| 12:50 |
2,817.93 |
2,817.93 |
2,817.15 |
2,817.15 |
0.0K |
| 12:51 |
2,817.23 |
2,817.34 |
2,817.23 |
2,817.27 |
0.0K |
| 12:52 |
2,817.20 |
2,817.20 |
2,816.77 |
2,816.77 |
0.0K |
| 12:53 |
2,816.60 |
2,816.61 |
2,816.46 |
2,816.61 |
0.0K |
| 12:54 |
2,816.59 |
2,816.79 |
2,816.59 |
2,816.79 |
0.0K |
| 12:55 |
2,816.95 |
2,816.95 |
2,816.26 |
2,816.26 |
0.0K |
| 12:56 |
2,816.15 |
2,816.29 |
2,816.15 |
2,816.23 |
0.0K |
| 12:57 |
2,816.43 |
2,816.79 |
2,816.43 |
2,816.79 |
0.0K |
| 12:58 |
2,816.72 |
2,816.78 |
2,816.25 |
2,816.25 |
0.0K |
| 12:59 |
2,816.14 |
2,816.14 |
2,815.47 |
2,815.49 |
0.0K |
| 13:00 |
2,815.43 |
2,815.77 |
2,815.43 |
2,815.74 |
0.0K |
| 13:01 |
2,815.75 |
2,816.65 |
2,815.75 |
2,816.65 |
0.0K |
| 13:02 |
2,816.77 |
2,817.18 |
2,816.74 |
2,817.18 |
0.0K |
| 13:03 |
2,817.22 |
2,817.30 |
2,817.22 |
2,817.22 |
0.0K |
| 13:04 |
2,817.26 |
2,817.26 |
2,816.92 |
2,816.99 |
0.0K |
| 13:05 |
2,817.23 |
2,817.68 |
2,817.23 |
2,817.68 |
0.0K |
| 13:06 |
2,817.58 |
2,817.58 |
2,817.46 |
2,817.47 |
0.0K |
| 13:07 |
2,817.33 |
2,817.34 |
2,817.17 |
2,817.17 |
0.0K |
| 13:08 |
2,816.98 |
2,817.09 |
2,816.98 |
2,817.02 |
0.0K |
| 13:09 |
2,816.77 |
2,816.77 |
2,816.72 |
2,816.73 |
0.0K |
| 13:10 |
2,816.65 |
2,816.83 |
2,816.65 |
2,816.81 |
0.0K |
| 13:11 |
2,816.73 |
2,816.85 |
2,816.73 |
2,816.75 |
0.0K |
| 13:12 |
2,816.73 |
2,817.09 |
2,816.67 |
2,817.09 |
0.0K |
| 13:13 |
2,817.22 |
2,817.34 |
2,817.22 |
2,817.27 |
0.0K |
| 13:14 |
2,817.10 |
2,817.13 |
2,817.04 |
2,817.07 |
0.0K |
| 13:15 |
2,817.22 |
2,817.26 |
2,817.21 |
2,817.24 |
0.0K |
| 13:16 |
2,817.34 |
2,817.39 |
2,817.25 |
2,817.39 |
0.0K |
| 13:17 |
2,817.43 |
2,817.62 |
2,817.42 |
2,817.62 |
0.0K |
| 13:18 |
2,817.65 |
2,817.65 |
2,817.57 |
2,817.57 |
0.0K |
| 13:19 |
2,817.70 |
2,817.85 |
2,817.70 |
2,817.77 |
0.0K |
| 13:20 |
2,817.93 |
2,818.06 |
2,817.89 |
2,817.89 |
0.0K |
| 13:21 |
2,817.85 |
2,817.93 |
2,817.84 |
2,817.93 |
0.0K |
| 13:22 |
2,817.86 |
2,817.89 |
2,817.80 |
2,817.80 |
0.0K |
| 13:23 |
2,817.76 |
2,817.82 |
2,817.70 |
2,817.70 |
0.0K |
| 13:24 |
2,817.83 |
2,817.97 |
2,817.79 |
2,817.79 |
0.0K |
| 13:25 |
2,817.81 |
2,817.85 |
2,817.65 |
2,817.70 |
0.0K |
| 13:26 |
2,817.66 |
2,817.82 |
2,817.66 |
2,817.82 |
0.0K |
| 13:27 |
2,817.81 |
2,817.95 |
2,817.81 |
2,817.95 |
0.0K |
| 13:28 |
2,818.05 |
2,818.16 |
2,817.84 |
2,818.16 |
0.0K |
| 13:29 |
2,818.37 |
2,818.60 |
2,818.37 |
2,818.60 |
0.0K |
| 13:30 |
2,818.56 |
2,819.02 |
2,818.56 |
2,819.00 |
0.0K |
| 13:31 |
2,818.94 |
2,818.95 |
2,818.83 |
2,818.95 |
0.0K |
| 13:32 |
2,818.91 |
2,819.10 |
2,818.91 |
2,819.09 |
0.0K |
| 13:33 |
2,818.90 |
2,818.94 |
2,818.51 |
2,818.57 |
0.0K |
| 13:34 |
2,818.57 |
2,818.84 |
2,818.57 |
2,818.81 |
0.0K |
| 13:35 |
2,818.70 |
2,818.70 |
2,818.14 |
2,818.34 |
0.0K |
| 13:36 |
2,818.30 |
2,818.35 |
2,818.22 |
2,818.22 |
0.0K |
| 13:37 |
2,818.04 |
2,818.39 |
2,818.04 |
2,818.31 |
0.0K |
| 13:38 |
2,818.26 |
2,818.43 |
2,818.22 |
2,818.43 |
0.0K |
| 13:39 |
2,818.50 |
2,818.65 |
2,818.45 |
2,818.45 |
0.0K |
| 13:40 |
2,818.50 |
2,818.53 |
2,818.31 |
2,818.53 |
0.0K |
| 13:41 |
2,818.55 |
2,818.73 |
2,818.55 |
2,818.67 |
0.0K |
| 13:42 |
2,818.69 |
2,819.15 |
2,818.69 |
2,819.11 |
0.0K |
| 13:43 |
2,819.16 |
2,819.22 |
2,819.09 |
2,819.09 |
0.0K |
| 13:44 |
2,819.04 |
2,819.21 |
2,819.04 |
2,819.21 |
0.0K |
| 13:45 |
2,819.25 |
2,819.37 |
2,819.25 |
2,819.37 |
0.0K |
| 13:46 |
2,819.48 |
2,819.48 |
2,819.32 |
2,819.32 |
0.0K |
| 13:47 |
2,819.30 |
2,819.36 |
2,819.28 |
2,819.28 |
0.0K |
| 13:48 |
2,819.10 |
2,819.17 |
2,819.02 |
2,819.17 |
0.0K |
| 13:49 |
2,819.09 |
2,819.09 |
2,818.90 |
2,818.97 |
0.0K |
| 13:50 |
2,819.06 |
2,819.43 |
2,819.06 |
2,819.31 |
0.0K |
| 13:51 |
2,819.40 |
2,819.46 |
2,819.39 |
2,819.39 |
0.0K |
| 13:52 |
2,819.40 |
2,819.51 |
2,819.40 |
2,819.51 |
0.0K |
| 13:53 |
2,819.50 |
2,819.80 |
2,819.50 |
2,819.79 |
0.0K |
| 13:54 |
2,819.71 |
2,819.71 |
2,819.56 |
2,819.69 |
0.0K |
| 13:55 |
2,819.68 |
2,819.74 |
2,819.52 |
2,819.52 |
0.0K |
| 13:56 |
2,819.54 |
2,819.65 |
2,819.54 |
2,819.64 |
0.0K |
| 13:57 |
2,819.61 |
2,819.65 |
2,819.61 |
2,819.65 |
0.0K |
| 13:58 |
2,819.52 |
2,819.67 |
2,819.52 |
2,819.67 |
0.0K |
| 13:59 |
2,819.63 |
2,819.63 |
2,819.31 |
2,819.37 |
0.0K |
| 14:00 |
2,819.40 |
2,819.66 |
2,819.40 |
2,819.66 |
0.0K |
| 14:01 |
2,819.46 |
2,819.78 |
2,819.46 |
2,819.75 |
0.0K |
| 14:02 |
2,819.68 |
2,819.87 |
2,819.68 |
2,819.87 |
0.0K |
| 14:03 |
2,819.93 |
2,820.16 |
2,819.85 |
2,820.16 |
0.0K |
| 14:04 |
2,820.11 |
2,820.11 |
2,819.98 |
2,819.98 |
0.0K |
| 14:05 |
2,820.00 |
2,820.13 |
2,820.00 |
2,820.11 |
0.0K |
| 14:06 |
2,820.04 |
2,820.28 |
2,820.03 |
2,820.03 |
0.0K |
| 14:07 |
2,819.95 |
2,820.18 |
2,819.95 |
2,820.05 |
0.0K |
| 14:08 |
2,819.96 |
2,819.96 |
2,819.80 |
2,819.87 |
0.0K |
| 14:09 |
2,819.97 |
2,819.97 |
2,819.85 |
2,819.87 |
0.0K |
| 14:10 |
2,819.85 |
2,819.96 |
2,819.85 |
2,819.92 |
0.0K |
| 14:11 |
2,819.96 |
2,820.00 |
2,819.86 |
2,819.86 |
0.0K |
| 14:12 |
2,819.81 |
2,819.93 |
2,819.81 |
2,819.86 |
0.0K |
| 14:13 |
2,819.93 |
2,820.29 |
2,819.81 |
2,820.29 |
0.0K |
| 14:14 |
2,820.29 |
2,820.36 |
2,820.29 |
2,820.36 |
0.0K |
| 14:15 |
2,820.37 |
2,820.37 |
2,820.21 |
2,820.28 |
0.0K |
| 14:16 |
2,820.42 |
2,820.42 |
2,820.36 |
2,820.42 |
0.0K |
| 14:17 |
2,820.36 |
2,820.36 |
2,820.12 |
2,820.12 |
0.0K |
| 14:18 |
2,820.20 |
2,820.20 |
2,820.14 |
2,820.14 |
0.0K |
| 14:19 |
2,820.15 |
2,820.15 |
2,820.08 |
2,820.13 |
0.0K |
| 14:20 |
2,820.09 |
2,820.51 |
2,820.09 |
2,820.51 |
0.0K |
| 14:21 |
2,820.49 |
2,820.49 |
2,820.12 |
2,820.13 |
0.0K |
| 14:22 |
2,820.14 |
2,820.14 |
2,819.96 |
2,819.96 |
0.0K |
| 14:23 |
2,819.98 |
2,819.98 |
2,819.79 |
2,819.79 |
0.0K |
| 14:24 |
2,819.83 |
2,819.93 |
2,819.83 |
2,819.93 |
0.0K |
| 14:25 |
2,819.81 |
2,819.92 |
2,819.77 |
2,819.92 |
0.0K |
| 14:26 |
2,820.01 |
2,820.26 |
2,820.01 |
2,820.26 |
0.0K |
| 14:27 |
2,820.46 |
2,820.50 |
2,820.39 |
2,820.47 |
0.0K |
| 14:28 |
2,820.50 |
2,821.18 |
2,820.50 |
2,821.18 |
0.0K |
| 14:29 |
2,821.26 |
2,821.31 |
2,821.25 |
2,821.30 |
0.0K |
| 14:30 |
2,821.21 |
2,821.58 |
2,821.21 |
2,821.58 |
0.0K |
| 14:31 |
2,821.56 |
2,821.56 |
2,821.43 |
2,821.47 |
0.0K |
| 14:32 |
2,821.46 |
2,821.71 |
2,821.46 |
2,821.71 |
0.0K |
| 14:33 |
2,821.72 |
2,821.90 |
2,821.68 |
2,821.90 |
0.0K |
| 14:34 |
2,821.92 |
2,821.92 |
2,821.72 |
2,821.79 |
0.0K |
| 14:35 |
2,821.71 |
2,821.95 |
2,821.71 |
2,821.95 |
0.0K |
| 14:36 |
2,821.98 |
2,822.21 |
2,821.94 |
2,822.21 |
0.0K |
| 14:37 |
2,822.34 |
2,822.47 |
2,822.34 |
2,822.47 |
0.0K |
| 14:38 |
2,822.45 |
2,822.59 |
2,822.38 |
2,822.59 |
0.0K |
| 14:39 |
2,822.58 |
2,822.88 |
2,822.58 |
2,822.88 |
0.0K |
| 14:40 |
2,822.76 |
2,822.92 |
2,822.76 |
2,822.92 |
0.0K |
| 14:41 |
2,822.73 |
2,822.73 |
2,822.43 |
2,822.47 |
0.0K |
| 14:42 |
2,822.24 |
2,822.24 |
2,821.72 |
2,821.72 |
0.0K |
| 14:43 |
2,821.75 |
2,821.79 |
2,821.68 |
2,821.78 |
0.0K |
| 14:44 |
2,821.70 |
2,821.81 |
2,821.63 |
2,821.63 |
0.0K |
| 14:45 |
2,821.53 |
2,821.53 |
2,821.29 |
2,821.29 |
0.0K |
| 14:46 |
2,821.44 |
2,821.73 |
2,821.44 |
2,821.73 |
0.0K |
| 14:47 |
2,821.73 |
2,821.84 |
2,821.73 |
2,821.84 |
0.0K |
| 14:48 |
2,821.91 |
2,822.03 |
2,821.91 |
2,822.02 |
0.0K |
| 14:49 |
2,822.08 |
2,822.08 |
2,821.72 |
2,821.80 |
0.0K |
| 14:50 |
2,821.76 |
2,821.79 |
2,821.67 |
2,821.67 |
0.0K |
| 14:51 |
2,821.50 |
2,821.50 |
2,821.38 |
2,821.38 |
0.0K |
| 14:52 |
2,821.76 |
2,821.90 |
2,821.76 |
2,821.90 |
0.0K |
| 14:53 |
2,822.14 |
2,822.30 |
2,822.14 |
2,822.30 |
0.0K |
| 14:54 |
2,822.27 |
2,822.45 |
2,822.27 |
2,822.45 |
0.0K |
| 14:55 |
2,822.43 |
2,822.43 |
2,822.26 |
2,822.26 |
0.0K |
| 14:56 |
2,822.01 |
2,822.02 |
2,821.93 |
2,822.02 |
0.0K |
| 14:57 |
2,822.01 |
2,822.26 |
2,821.99 |
2,822.26 |
0.0K |
| 14:58 |
2,822.29 |
2,822.29 |
2,822.15 |
2,822.15 |
0.0K |
| 14:59 |
2,822.08 |
2,822.21 |
2,822.00 |
2,822.21 |
0.0K |
| 15:00 |
2,822.19 |
2,822.42 |
2,822.19 |
2,822.42 |
0.0K |
| 15:01 |
2,822.50 |
2,822.53 |
2,822.47 |
2,822.47 |
0.0K |
| 15:02 |
2,822.59 |
2,822.59 |
2,822.24 |
2,822.25 |
0.0K |
| 15:03 |
2,822.08 |
2,822.20 |
2,822.08 |
2,822.12 |
0.0K |
| 15:04 |
2,822.08 |
2,822.08 |
2,822.05 |
2,822.08 |
0.0K |
| 15:05 |
2,822.10 |
2,822.33 |
2,822.07 |
2,822.33 |
0.0K |
| 15:06 |
2,822.52 |
2,822.52 |
2,822.21 |
2,822.21 |
0.0K |
| 15:07 |
2,822.43 |
2,822.43 |
2,822.37 |
2,822.41 |
0.0K |
| 15:08 |
2,822.35 |
2,822.44 |
2,822.16 |
2,822.16 |
0.0K |
| 15:09 |
2,822.26 |
2,822.35 |
2,822.21 |
2,822.35 |
0.0K |
| 15:10 |
2,822.51 |
2,822.94 |
2,822.51 |
2,822.94 |
0.0K |
| 15:11 |
2,822.95 |
2,823.03 |
2,822.94 |
2,823.03 |
0.0K |
| 15:12 |
2,823.36 |
2,823.36 |
2,823.10 |
2,823.17 |
0.0K |
| 15:13 |
2,823.21 |
2,823.22 |
2,823.16 |
2,823.22 |
0.0K |
| 15:14 |
2,823.22 |
2,823.22 |
2,823.18 |
2,823.20 |
0.0K |
| 15:15 |
2,823.20 |
2,823.28 |
2,823.20 |
2,823.21 |
0.0K |
| 15:16 |
2,823.21 |
2,823.21 |
2,823.08 |
2,823.08 |
0.0K |
| 15:17 |
2,823.05 |
2,823.05 |
2,822.90 |
2,822.90 |
0.0K |
| 15:18 |
2,823.02 |
2,823.22 |
2,823.02 |
2,823.22 |
0.0K |
| 15:19 |
2,823.18 |
2,823.18 |
2,823.14 |
2,823.16 |
0.0K |
| 15:20 |
2,823.13 |
2,823.13 |
2,823.07 |
2,823.10 |
0.0K |
| 15:21 |
2,823.09 |
2,823.43 |
2,823.09 |
2,823.43 |
0.0K |
| 15:22 |
2,823.37 |
2,823.37 |
2,823.27 |
2,823.27 |
0.0K |
| 15:23 |
2,823.23 |
2,823.38 |
2,823.23 |
2,823.33 |
0.0K |
| 15:24 |
2,823.37 |
2,823.55 |
2,823.37 |
2,823.52 |
0.0K |
| 15:25 |
2,823.39 |
2,823.53 |
2,823.36 |
2,823.53 |
0.0K |
| 15:26 |
2,823.71 |
2,823.87 |
2,823.71 |
2,823.78 |
0.0K |
| 15:27 |
2,823.75 |
2,823.75 |
2,823.24 |
2,823.24 |
0.0K |
| 15:28 |
2,823.24 |
2,823.25 |
2,823.13 |
2,823.24 |
0.0K |
| 15:29 |
2,823.19 |
2,823.19 |
2,823.14 |
2,823.14 |
0.0K |
| 15:30 |
2,823.08 |
2,823.08 |
2,822.90 |
2,822.96 |
0.0K |
| 15:31 |
2,822.91 |
2,823.02 |
2,822.86 |
2,823.02 |
0.0K |
| 15:32 |
2,823.01 |
2,823.50 |
2,823.01 |
2,823.50 |
0.0K |
| 15:33 |
2,823.37 |
2,823.50 |
2,823.37 |
2,823.50 |
0.0K |
| 15:34 |
2,823.42 |
2,823.64 |
2,823.42 |
2,823.53 |
0.0K |
| 15:35 |
2,823.53 |
2,823.53 |
2,823.20 |
2,823.20 |
0.0K |
| 15:36 |
2,823.06 |
2,823.06 |
2,822.58 |
2,822.58 |
0.0K |
| 15:37 |
2,822.60 |
2,822.75 |
2,822.60 |
2,822.67 |
0.0K |
| 15:38 |
2,822.54 |
2,822.54 |
2,822.31 |
2,822.34 |
0.0K |
| 15:39 |
2,822.33 |
2,822.35 |
2,822.07 |
2,822.22 |
0.0K |
| 15:40 |
2,822.45 |
2,822.49 |
2,822.35 |
2,822.35 |
0.0K |
| 15:41 |
2,822.44 |
2,822.44 |
2,822.32 |
2,822.32 |
0.0K |
| 15:42 |
2,822.12 |
2,822.12 |
2,822.01 |
2,822.11 |
0.0K |
| 15:43 |
2,821.91 |
2,822.58 |
2,821.91 |
2,822.58 |
0.0K |
| 15:44 |
2,822.66 |
2,822.77 |
2,822.56 |
2,822.56 |
0.0K |
| 15:45 |
2,822.44 |
2,822.85 |
2,822.44 |
2,822.85 |
0.0K |
| 15:46 |
2,822.95 |
2,823.09 |
2,822.90 |
2,823.09 |
0.0K |
| 15:47 |
2,822.87 |
2,822.87 |
2,822.49 |
2,822.50 |
0.0K |
| 15:48 |
2,822.37 |
2,822.72 |
2,822.37 |
2,822.67 |
0.0K |
| 15:49 |
2,822.61 |
2,822.61 |
2,822.19 |
2,822.31 |
0.0K |
| 15:50 |
2,822.41 |
2,822.41 |
2,821.62 |
2,821.62 |
0.0K |
| 15:51 |
2,821.73 |
2,822.26 |
2,821.73 |
2,822.22 |
0.0K |
| 15:52 |
2,822.39 |
2,822.39 |
2,822.01 |
2,822.25 |
0.0K |
| 15:53 |
2,822.19 |
2,822.33 |
2,822.14 |
2,822.33 |
0.0K |
| 15:54 |
2,822.43 |
2,822.43 |
2,821.57 |
2,821.83 |
0.0K |
| 15:55 |
2,821.33 |
2,821.76 |
2,821.10 |
2,821.10 |
0.0K |
| 15:56 |
2,821.10 |
2,821.14 |
2,821.07 |
2,821.14 |
0.0K |
| 15:57 |
2,820.98 |
2,821.14 |
2,820.89 |
2,820.89 |
0.0K |
| 15:58 |
2,821.21 |
2,821.21 |
2,821.08 |
2,821.08 |
0.0K |
| 15:59 |
2,821.09 |
2,821.20 |
2,821.00 |
2,821.00 |
0.0K |
| 16:00 |
2,820.88 |
2,821.14 |
2,820.88 |
2,821.10 |
0.0K |
| 16:01 |
2,821.10 |
2,821.26 |
2,821.10 |
2,821.26 |
0.0K |
| 16:02 |
2,821.23 |
2,821.24 |
2,821.20 |
2,821.20 |
0.0K |
| 16:03 |
2,821.22 |
2,821.22 |
2,821.19 |
2,821.19 |
0.0K |
| 16:04 |
2,821.22 |
2,821.22 |
2,821.17 |
2,821.19 |
0.0K |
| 16:05 |
2,821.21 |
2,821.21 |
2,821.19 |
2,821.21 |
0.0K |
| 16:06 |
2,821.19 |
2,821.19 |
2,821.15 |
2,821.16 |
0.0K |
| 16:07 |
2,821.16 |
2,821.17 |
2,821.16 |
2,821.17 |
0.0K |
| 16:08 |
2,821.19 |
2,821.19 |
2,821.12 |
2,821.13 |
0.0K |
| 16:09 |
2,821.13 |
2,821.13 |
2,821.13 |
2,821.13 |
0.0K |
| 16:10 |
2,821.13 |
2,821.22 |
2,821.13 |
2,821.22 |
0.0K |
| 16:11 |
2,821.19 |
2,821.23 |
2,821.14 |
2,821.14 |
0.0K |
| 16:12 |
2,821.16 |
2,821.17 |
2,821.15 |
2,821.15 |
0.0K |
| 16:13 |
2,821.12 |
2,821.15 |
2,821.12 |
2,821.15 |
0.0K |
| 16:14 |
2,821.13 |
2,821.17 |
2,821.12 |
2,821.16 |
0.0K |
| 16:15 |
2,821.16 |
2,821.16 |
2,821.16 |
2,821.16 |
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
|