| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,856.04 |
2,856.96 |
2,856.04 |
2,856.77 |
0.0K |
| 09:32 |
2,856.47 |
2,857.18 |
2,856.47 |
2,857.01 |
0.0K |
| 09:33 |
2,856.64 |
2,856.97 |
2,856.64 |
2,856.89 |
0.0K |
| 09:34 |
2,857.00 |
2,857.00 |
2,855.95 |
2,855.95 |
0.0K |
| 09:35 |
2,856.20 |
2,856.25 |
2,856.18 |
2,856.23 |
0.0K |
| 09:36 |
2,856.01 |
2,856.01 |
2,855.83 |
2,855.83 |
0.0K |
| 09:37 |
2,855.78 |
2,855.78 |
2,855.17 |
2,855.17 |
0.0K |
| 09:38 |
2,854.73 |
2,854.73 |
2,853.24 |
2,853.24 |
0.0K |
| 09:39 |
2,852.76 |
2,853.60 |
2,852.76 |
2,853.60 |
0.0K |
| 09:40 |
2,853.69 |
2,853.72 |
2,853.43 |
2,853.72 |
0.0K |
| 09:41 |
2,853.98 |
2,853.98 |
2,853.70 |
2,853.70 |
0.0K |
| 09:42 |
2,853.61 |
2,853.91 |
2,853.61 |
2,853.91 |
0.0K |
| 09:43 |
2,854.54 |
2,855.22 |
2,854.54 |
2,855.22 |
0.0K |
| 09:44 |
2,855.29 |
2,855.33 |
2,855.15 |
2,855.19 |
0.0K |
| 09:45 |
2,855.76 |
2,856.13 |
2,855.76 |
2,855.84 |
0.0K |
| 09:46 |
2,855.88 |
2,856.42 |
2,855.84 |
2,856.42 |
0.0K |
| 09:47 |
2,856.08 |
2,856.08 |
2,855.16 |
2,855.18 |
0.0K |
| 09:48 |
2,854.94 |
2,854.94 |
2,854.48 |
2,854.88 |
0.0K |
| 09:49 |
2,854.80 |
2,855.11 |
2,854.80 |
2,855.11 |
0.0K |
| 09:50 |
2,854.76 |
2,854.81 |
2,854.47 |
2,854.81 |
0.0K |
| 09:51 |
2,855.00 |
2,855.00 |
2,854.84 |
2,854.90 |
0.0K |
| 09:52 |
2,854.84 |
2,855.11 |
2,854.84 |
2,855.00 |
0.0K |
| 09:53 |
2,855.29 |
2,855.58 |
2,855.28 |
2,855.28 |
0.0K |
| 09:54 |
2,855.25 |
2,855.31 |
2,855.21 |
2,855.21 |
0.0K |
| 09:55 |
2,855.35 |
2,855.84 |
2,855.35 |
2,855.84 |
0.0K |
| 09:56 |
2,856.16 |
2,856.38 |
2,856.16 |
2,856.38 |
0.0K |
| 09:57 |
2,856.62 |
2,856.62 |
2,856.22 |
2,856.43 |
0.0K |
| 09:58 |
2,856.70 |
2,856.70 |
2,856.33 |
2,856.33 |
0.0K |
| 09:59 |
2,856.55 |
2,857.05 |
2,856.55 |
2,857.05 |
0.0K |
| 10:00 |
2,856.59 |
2,857.03 |
2,856.59 |
2,856.89 |
0.0K |
| 10:01 |
2,857.06 |
2,857.09 |
2,856.82 |
2,856.82 |
0.0K |
| 10:02 |
2,856.82 |
2,857.39 |
2,856.82 |
2,857.39 |
0.0K |
| 10:03 |
2,858.40 |
2,858.73 |
2,858.20 |
2,858.20 |
0.0K |
| 10:04 |
2,858.01 |
2,858.01 |
2,857.01 |
2,857.01 |
0.0K |
| 10:05 |
2,857.14 |
2,857.34 |
2,857.02 |
2,857.34 |
0.0K |
| 10:06 |
2,857.40 |
2,857.40 |
2,857.03 |
2,857.33 |
0.0K |
| 10:07 |
2,856.48 |
2,856.48 |
2,855.39 |
2,856.26 |
0.0K |
| 10:08 |
2,856.37 |
2,856.83 |
2,856.37 |
2,856.40 |
0.0K |
| 10:09 |
2,856.48 |
2,856.48 |
2,855.91 |
2,856.44 |
0.0K |
| 10:10 |
2,856.73 |
2,857.17 |
2,856.73 |
2,856.76 |
0.0K |
| 10:11 |
2,857.19 |
2,857.51 |
2,857.16 |
2,857.42 |
0.0K |
| 10:12 |
2,857.81 |
2,858.14 |
2,857.45 |
2,857.45 |
0.0K |
| 10:13 |
2,857.60 |
2,857.60 |
2,857.14 |
2,857.54 |
0.0K |
| 10:14 |
2,857.74 |
2,857.79 |
2,857.69 |
2,857.69 |
0.0K |
| 10:15 |
2,857.59 |
2,857.92 |
2,857.59 |
2,857.84 |
0.0K |
| 10:16 |
2,857.86 |
2,858.21 |
2,857.86 |
2,858.03 |
0.0K |
| 10:17 |
2,858.32 |
2,858.74 |
2,858.27 |
2,858.74 |
0.0K |
| 10:18 |
2,858.98 |
2,858.98 |
2,858.76 |
2,858.84 |
0.0K |
| 10:19 |
2,858.89 |
2,859.58 |
2,858.89 |
2,859.58 |
0.0K |
| 10:20 |
2,859.63 |
2,859.89 |
2,859.62 |
2,859.89 |
0.0K |
| 10:21 |
2,859.88 |
2,859.88 |
2,859.38 |
2,859.38 |
0.0K |
| 10:22 |
2,859.57 |
2,860.30 |
2,859.57 |
2,860.30 |
0.0K |
| 10:23 |
2,860.35 |
2,860.35 |
2,860.12 |
2,860.12 |
0.0K |
| 10:24 |
2,859.86 |
2,860.34 |
2,859.86 |
2,860.34 |
0.0K |
| 10:25 |
2,860.01 |
2,860.02 |
2,859.89 |
2,860.02 |
0.0K |
| 10:26 |
2,860.21 |
2,860.21 |
2,859.36 |
2,859.36 |
0.0K |
| 10:27 |
2,859.22 |
2,859.46 |
2,858.67 |
2,858.67 |
0.0K |
| 10:28 |
2,858.97 |
2,859.31 |
2,858.81 |
2,859.31 |
0.0K |
| 10:29 |
2,859.39 |
2,859.47 |
2,859.20 |
2,859.47 |
0.0K |
| 10:30 |
2,859.52 |
2,859.52 |
2,859.27 |
2,859.50 |
0.0K |
| 10:31 |
2,859.60 |
2,859.86 |
2,859.59 |
2,859.86 |
0.0K |
| 10:32 |
2,859.95 |
2,860.33 |
2,859.95 |
2,860.07 |
0.0K |
| 10:33 |
2,860.10 |
2,860.33 |
2,860.07 |
2,860.33 |
0.0K |
| 10:34 |
2,860.37 |
2,860.40 |
2,860.18 |
2,860.40 |
0.0K |
| 10:35 |
2,860.34 |
2,860.36 |
2,860.26 |
2,860.36 |
0.0K |
| 10:36 |
2,860.45 |
2,860.71 |
2,860.45 |
2,860.71 |
0.0K |
| 10:37 |
2,860.63 |
2,860.81 |
2,860.63 |
2,860.75 |
0.0K |
| 10:38 |
2,860.71 |
2,861.20 |
2,860.71 |
2,861.20 |
0.0K |
| 10:39 |
2,861.05 |
2,861.57 |
2,860.63 |
2,861.57 |
0.0K |
| 10:40 |
2,861.51 |
2,861.97 |
2,861.30 |
2,861.97 |
0.0K |
| 10:41 |
2,862.06 |
2,862.06 |
2,861.76 |
2,861.76 |
0.0K |
| 10:42 |
2,861.69 |
2,862.07 |
2,861.69 |
2,862.01 |
0.0K |
| 10:43 |
2,861.95 |
2,862.26 |
2,861.95 |
2,862.26 |
0.0K |
| 10:44 |
2,862.44 |
2,862.63 |
2,862.44 |
2,862.52 |
0.0K |
| 10:45 |
2,862.17 |
2,862.20 |
2,862.09 |
2,862.09 |
0.0K |
| 10:46 |
2,862.11 |
2,862.11 |
2,861.86 |
2,861.96 |
0.0K |
| 10:47 |
2,861.95 |
2,861.95 |
2,861.85 |
2,861.95 |
0.0K |
| 10:48 |
2,861.70 |
2,862.11 |
2,861.70 |
2,861.78 |
0.0K |
| 10:49 |
2,861.71 |
2,861.71 |
2,861.52 |
2,861.63 |
0.0K |
| 10:50 |
2,861.65 |
2,861.65 |
2,861.60 |
2,861.65 |
0.0K |
| 10:51 |
2,861.42 |
2,861.42 |
2,861.19 |
2,861.19 |
0.0K |
| 10:52 |
2,861.39 |
2,861.74 |
2,861.26 |
2,861.26 |
0.0K |
| 10:53 |
2,861.02 |
2,861.30 |
2,860.96 |
2,861.30 |
0.0K |
| 10:54 |
2,861.21 |
2,861.46 |
2,861.13 |
2,861.13 |
0.0K |
| 10:55 |
2,861.30 |
2,861.30 |
2,861.18 |
2,861.19 |
0.0K |
| 10:56 |
2,860.70 |
2,860.87 |
2,860.62 |
2,860.62 |
0.0K |
| 10:57 |
2,860.84 |
2,861.01 |
2,860.84 |
2,860.99 |
0.0K |
| 10:58 |
2,861.01 |
2,861.25 |
2,861.01 |
2,861.25 |
0.0K |
| 10:59 |
2,861.20 |
2,861.20 |
2,861.11 |
2,861.12 |
0.0K |
| 11:00 |
2,861.28 |
2,861.41 |
2,861.23 |
2,861.23 |
0.0K |
| 11:01 |
2,861.15 |
2,861.45 |
2,861.15 |
2,861.24 |
0.0K |
| 11:02 |
2,861.26 |
2,861.33 |
2,861.18 |
2,861.18 |
0.0K |
| 11:03 |
2,861.26 |
2,861.35 |
2,861.20 |
2,861.35 |
0.0K |
| 11:04 |
2,861.33 |
2,861.44 |
2,861.32 |
2,861.32 |
0.0K |
| 11:05 |
2,861.30 |
2,861.44 |
2,861.30 |
2,861.44 |
0.0K |
| 11:06 |
2,861.50 |
2,861.99 |
2,861.50 |
2,861.99 |
0.0K |
| 11:07 |
2,862.03 |
2,862.15 |
2,861.78 |
2,862.15 |
0.0K |
| 11:08 |
2,862.32 |
2,862.41 |
2,861.97 |
2,861.97 |
0.0K |
| 11:09 |
2,861.95 |
2,861.95 |
2,861.66 |
2,861.80 |
0.0K |
| 11:10 |
2,861.95 |
2,862.16 |
2,861.78 |
2,862.16 |
0.0K |
| 11:11 |
2,862.06 |
2,862.39 |
2,862.06 |
2,862.36 |
0.0K |
| 11:12 |
2,862.42 |
2,862.42 |
2,862.23 |
2,862.25 |
0.0K |
| 11:13 |
2,862.24 |
2,862.24 |
2,862.11 |
2,862.14 |
0.0K |
| 11:14 |
2,862.10 |
2,862.27 |
2,862.10 |
2,862.16 |
0.0K |
| 11:15 |
2,862.07 |
2,862.11 |
2,862.00 |
2,862.00 |
0.0K |
| 11:16 |
2,862.04 |
2,862.11 |
2,861.83 |
2,861.83 |
0.0K |
| 11:17 |
2,861.64 |
2,861.64 |
2,861.34 |
2,861.34 |
0.0K |
| 11:18 |
2,861.39 |
2,861.73 |
2,861.39 |
2,861.66 |
0.0K |
| 11:19 |
2,861.70 |
2,861.97 |
2,861.70 |
2,861.97 |
0.0K |
| 11:20 |
2,862.06 |
2,862.06 |
2,861.87 |
2,861.89 |
0.0K |
| 11:21 |
2,861.84 |
2,861.84 |
2,861.64 |
2,861.64 |
0.0K |
| 11:22 |
2,861.47 |
2,861.52 |
2,861.33 |
2,861.52 |
0.0K |
| 11:23 |
2,861.44 |
2,861.55 |
2,861.44 |
2,861.50 |
0.0K |
| 11:24 |
2,861.51 |
2,861.89 |
2,861.51 |
2,861.89 |
0.0K |
| 11:25 |
2,861.94 |
2,861.94 |
2,861.19 |
2,861.19 |
0.0K |
| 11:26 |
2,861.08 |
2,861.08 |
2,860.88 |
2,860.88 |
0.0K |
| 11:27 |
2,860.76 |
2,860.99 |
2,860.76 |
2,860.93 |
0.0K |
| 11:28 |
2,860.86 |
2,860.86 |
2,860.50 |
2,860.50 |
0.0K |
| 11:29 |
2,860.35 |
2,860.53 |
2,860.35 |
2,860.49 |
0.0K |
| 11:30 |
2,860.44 |
2,860.44 |
2,860.15 |
2,860.27 |
0.0K |
| 11:31 |
2,860.24 |
2,860.40 |
2,860.04 |
2,860.04 |
0.0K |
| 11:32 |
2,859.89 |
2,859.92 |
2,859.68 |
2,859.84 |
0.0K |
| 11:33 |
2,859.92 |
2,860.12 |
2,859.76 |
2,860.12 |
0.0K |
| 11:34 |
2,859.85 |
2,860.54 |
2,859.85 |
2,860.54 |
0.0K |
| 11:35 |
2,860.61 |
2,860.74 |
2,860.49 |
2,860.64 |
0.0K |
| 11:36 |
2,860.71 |
2,860.91 |
2,860.71 |
2,860.91 |
0.0K |
| 11:37 |
2,860.80 |
2,860.80 |
2,860.35 |
2,860.51 |
0.0K |
| 11:38 |
2,860.65 |
2,860.65 |
2,860.18 |
2,860.18 |
0.0K |
| 11:39 |
2,860.33 |
2,860.33 |
2,860.15 |
2,860.23 |
0.0K |
| 11:40 |
2,860.17 |
2,860.60 |
2,860.17 |
2,860.50 |
0.0K |
| 11:41 |
2,860.54 |
2,860.54 |
2,860.44 |
2,860.54 |
0.0K |
| 11:42 |
2,860.57 |
2,860.63 |
2,860.53 |
2,860.53 |
0.0K |
| 11:43 |
2,860.58 |
2,860.61 |
2,860.29 |
2,860.29 |
0.0K |
| 11:44 |
2,860.17 |
2,860.21 |
2,860.16 |
2,860.21 |
0.0K |
| 11:45 |
2,860.41 |
2,860.54 |
2,860.41 |
2,860.54 |
0.0K |
| 11:46 |
2,860.52 |
2,860.52 |
2,860.38 |
2,860.45 |
0.0K |
| 11:47 |
2,860.41 |
2,860.53 |
2,860.41 |
2,860.53 |
0.0K |
| 11:48 |
2,860.47 |
2,860.47 |
2,860.36 |
2,860.40 |
0.0K |
| 11:49 |
2,860.35 |
2,860.54 |
2,860.35 |
2,860.54 |
0.0K |
| 11:50 |
2,860.59 |
2,860.65 |
2,860.46 |
2,860.65 |
0.0K |
| 11:51 |
2,860.70 |
2,860.78 |
2,860.56 |
2,860.56 |
0.0K |
| 11:52 |
2,860.52 |
2,860.52 |
2,859.99 |
2,860.04 |
0.0K |
| 11:53 |
2,860.06 |
2,860.06 |
2,859.90 |
2,859.90 |
0.0K |
| 11:54 |
2,859.76 |
2,859.76 |
2,859.63 |
2,859.70 |
0.0K |
| 11:55 |
2,859.62 |
2,859.62 |
2,859.30 |
2,859.32 |
0.0K |
| 11:56 |
2,859.16 |
2,859.28 |
2,858.92 |
2,858.92 |
0.0K |
| 11:57 |
2,858.81 |
2,858.81 |
2,858.29 |
2,858.64 |
0.0K |
| 11:58 |
2,858.66 |
2,858.69 |
2,858.40 |
2,858.69 |
0.0K |
| 11:59 |
2,858.57 |
2,858.88 |
2,858.57 |
2,858.88 |
0.0K |
| 12:00 |
2,858.94 |
2,858.94 |
2,858.66 |
2,858.68 |
0.0K |
| 12:01 |
2,858.32 |
2,858.80 |
2,858.32 |
2,858.80 |
0.0K |
| 12:02 |
2,859.13 |
2,859.28 |
2,859.13 |
2,859.28 |
0.0K |
| 12:03 |
2,859.35 |
2,859.48 |
2,859.20 |
2,859.48 |
0.0K |
| 12:04 |
2,859.59 |
2,859.73 |
2,859.59 |
2,859.71 |
0.0K |
| 12:05 |
2,859.78 |
2,859.78 |
2,859.54 |
2,859.56 |
0.0K |
| 12:06 |
2,859.69 |
2,859.80 |
2,859.69 |
2,859.80 |
0.0K |
| 12:07 |
2,859.77 |
2,860.14 |
2,859.77 |
2,860.05 |
0.0K |
| 12:08 |
2,860.09 |
2,860.09 |
2,859.95 |
2,859.95 |
0.0K |
| 12:09 |
2,859.93 |
2,859.93 |
2,859.81 |
2,859.83 |
0.0K |
| 12:10 |
2,859.84 |
2,859.84 |
2,859.65 |
2,859.66 |
0.0K |
| 12:11 |
2,859.86 |
2,859.86 |
2,859.28 |
2,859.28 |
0.0K |
| 12:12 |
2,859.27 |
2,859.27 |
2,858.89 |
2,858.89 |
0.0K |
| 12:13 |
2,858.91 |
2,858.96 |
2,858.59 |
2,858.96 |
0.0K |
| 12:14 |
2,858.97 |
2,859.08 |
2,858.97 |
2,859.08 |
0.0K |
| 12:15 |
2,859.00 |
2,859.11 |
2,859.00 |
2,859.11 |
0.0K |
| 12:16 |
2,859.08 |
2,859.10 |
2,859.01 |
2,859.01 |
0.0K |
| 12:17 |
2,858.99 |
2,859.02 |
2,858.89 |
2,858.89 |
0.0K |
| 12:18 |
2,858.99 |
2,859.36 |
2,858.99 |
2,859.36 |
0.0K |
| 12:19 |
2,859.40 |
2,859.40 |
2,858.91 |
2,858.91 |
0.0K |
| 12:20 |
2,858.87 |
2,859.07 |
2,858.83 |
2,859.07 |
0.0K |
| 12:21 |
2,859.03 |
2,859.41 |
2,859.03 |
2,859.38 |
0.0K |
| 12:22 |
2,859.59 |
2,859.65 |
2,859.55 |
2,859.65 |
0.0K |
| 12:23 |
2,859.72 |
2,859.80 |
2,859.72 |
2,859.74 |
0.0K |
| 12:24 |
2,859.79 |
2,859.83 |
2,859.69 |
2,859.69 |
0.0K |
| 12:25 |
2,859.73 |
2,859.73 |
2,859.58 |
2,859.71 |
0.0K |
| 12:26 |
2,859.84 |
2,859.84 |
2,859.79 |
2,859.79 |
0.0K |
| 12:27 |
2,859.84 |
2,859.97 |
2,859.83 |
2,859.97 |
0.0K |
| 12:28 |
2,859.85 |
2,859.88 |
2,859.85 |
2,859.88 |
0.0K |
| 12:29 |
2,859.87 |
2,859.87 |
2,859.70 |
2,859.78 |
0.0K |
| 12:30 |
2,859.78 |
2,859.78 |
2,859.33 |
2,859.33 |
0.0K |
| 12:31 |
2,859.33 |
2,859.63 |
2,859.33 |
2,859.63 |
0.0K |
| 12:32 |
2,859.76 |
2,859.76 |
2,859.65 |
2,859.72 |
0.0K |
| 12:33 |
2,859.71 |
2,859.86 |
2,859.71 |
2,859.86 |
0.0K |
| 12:34 |
2,859.85 |
2,859.89 |
2,859.84 |
2,859.84 |
0.0K |
| 12:35 |
2,859.89 |
2,859.89 |
2,859.74 |
2,859.77 |
0.0K |
| 12:36 |
2,859.84 |
2,859.85 |
2,859.83 |
2,859.83 |
0.0K |
| 12:37 |
2,859.85 |
2,859.94 |
2,859.85 |
2,859.94 |
0.0K |
| 12:38 |
2,860.01 |
2,860.04 |
2,859.78 |
2,859.78 |
0.0K |
| 12:39 |
2,859.76 |
2,859.85 |
2,859.76 |
2,859.80 |
0.0K |
| 12:40 |
2,859.76 |
2,859.88 |
2,859.76 |
2,859.83 |
0.0K |
| 12:41 |
2,860.01 |
2,860.01 |
2,859.86 |
2,859.86 |
0.0K |
| 12:42 |
2,859.83 |
2,859.83 |
2,859.72 |
2,859.78 |
0.0K |
| 12:43 |
2,859.74 |
2,859.74 |
2,859.48 |
2,859.48 |
0.0K |
| 12:44 |
2,859.40 |
2,859.70 |
2,859.40 |
2,859.70 |
0.0K |
| 12:45 |
2,859.66 |
2,860.02 |
2,859.66 |
2,860.00 |
0.0K |
| 12:46 |
2,860.08 |
2,860.56 |
2,860.08 |
2,860.56 |
0.0K |
| 12:47 |
2,860.66 |
2,860.69 |
2,860.52 |
2,860.52 |
0.0K |
| 12:48 |
2,860.53 |
2,860.53 |
2,860.43 |
2,860.43 |
0.0K |
| 12:49 |
2,860.38 |
2,860.42 |
2,860.38 |
2,860.38 |
0.0K |
| 12:50 |
2,860.45 |
2,860.45 |
2,860.26 |
2,860.38 |
0.0K |
| 12:51 |
2,860.35 |
2,860.35 |
2,860.05 |
2,860.05 |
0.0K |
| 12:52 |
2,859.96 |
2,860.11 |
2,859.96 |
2,860.11 |
0.0K |
| 12:53 |
2,860.08 |
2,860.08 |
2,859.94 |
2,859.96 |
0.0K |
| 12:54 |
2,859.76 |
2,859.76 |
2,859.69 |
2,859.73 |
0.0K |
| 12:55 |
2,859.91 |
2,860.01 |
2,859.89 |
2,859.89 |
0.0K |
| 12:56 |
2,859.88 |
2,859.88 |
2,859.68 |
2,859.68 |
0.0K |
| 12:57 |
2,859.28 |
2,859.28 |
2,858.81 |
2,858.81 |
0.0K |
| 12:58 |
2,858.80 |
2,858.80 |
2,858.16 |
2,858.18 |
0.0K |
| 12:59 |
2,858.48 |
2,858.75 |
2,858.48 |
2,858.75 |
0.0K |
| 13:00 |
2,858.89 |
2,858.89 |
2,858.31 |
2,858.31 |
0.0K |
| 13:01 |
2,858.30 |
2,858.82 |
2,858.30 |
2,858.74 |
0.0K |
| 13:02 |
2,858.85 |
2,858.91 |
2,858.58 |
2,858.91 |
0.0K |
| 13:03 |
2,858.83 |
2,858.83 |
2,858.40 |
2,858.40 |
0.0K |
| 13:04 |
2,858.42 |
2,858.42 |
2,858.37 |
2,858.42 |
0.0K |
| 13:05 |
2,858.53 |
2,858.67 |
2,858.53 |
2,858.67 |
0.0K |
| 13:06 |
2,858.64 |
2,858.64 |
2,858.54 |
2,858.54 |
0.0K |
| 13:07 |
2,858.56 |
2,858.56 |
2,858.47 |
2,858.48 |
0.0K |
| 13:08 |
2,858.28 |
2,858.66 |
2,858.28 |
2,858.41 |
0.0K |
| 13:09 |
2,858.43 |
2,858.59 |
2,858.43 |
2,858.59 |
0.0K |
| 13:10 |
2,858.65 |
2,858.76 |
2,858.65 |
2,858.72 |
0.0K |
| 13:11 |
2,858.69 |
2,858.90 |
2,858.44 |
2,858.44 |
0.0K |
| 13:12 |
2,858.51 |
2,858.76 |
2,858.51 |
2,858.72 |
0.0K |
| 13:13 |
2,858.81 |
2,859.20 |
2,858.81 |
2,859.13 |
0.0K |
| 13:14 |
2,859.12 |
2,859.19 |
2,859.05 |
2,859.08 |
0.0K |
| 13:15 |
2,859.05 |
2,859.12 |
2,858.96 |
2,858.96 |
0.0K |
| 13:16 |
2,859.00 |
2,859.00 |
2,858.53 |
2,858.66 |
0.0K |
| 13:17 |
2,858.78 |
2,858.80 |
2,858.59 |
2,858.60 |
0.0K |
| 13:18 |
2,858.51 |
2,858.90 |
2,858.51 |
2,858.73 |
0.0K |
| 13:19 |
2,858.77 |
2,858.77 |
2,856.16 |
2,856.16 |
0.0K |
| 13:20 |
2,856.65 |
2,857.53 |
2,856.61 |
2,857.53 |
0.0K |
| 13:21 |
2,857.77 |
2,858.04 |
2,857.74 |
2,858.04 |
0.0K |
| 13:22 |
2,858.13 |
2,858.16 |
2,858.02 |
2,858.02 |
0.0K |
| 13:23 |
2,857.97 |
2,857.98 |
2,857.59 |
2,857.98 |
0.0K |
| 13:24 |
2,858.22 |
2,858.68 |
2,858.22 |
2,858.68 |
0.0K |
| 13:25 |
2,858.59 |
2,858.69 |
2,858.59 |
2,858.64 |
0.0K |
| 13:26 |
2,858.65 |
2,859.40 |
2,858.65 |
2,859.22 |
0.0K |
| 13:27 |
2,859.24 |
2,859.24 |
2,858.97 |
2,859.20 |
0.0K |
| 13:28 |
2,859.00 |
2,859.27 |
2,859.00 |
2,859.26 |
0.0K |
| 13:29 |
2,859.36 |
2,859.36 |
2,859.11 |
2,859.11 |
0.0K |
| 13:30 |
2,859.06 |
2,859.32 |
2,859.06 |
2,859.20 |
0.0K |
| 13:31 |
2,859.20 |
2,859.40 |
2,859.20 |
2,859.27 |
0.0K |
| 13:32 |
2,859.33 |
2,859.33 |
2,859.12 |
2,859.12 |
0.0K |
| 13:33 |
2,859.18 |
2,859.23 |
2,858.95 |
2,859.04 |
0.0K |
| 13:34 |
2,859.18 |
2,859.27 |
2,859.18 |
2,859.27 |
0.0K |
| 13:35 |
2,859.41 |
2,859.44 |
2,859.28 |
2,859.37 |
0.0K |
| 13:36 |
2,859.41 |
2,859.63 |
2,859.35 |
2,859.35 |
0.0K |
| 13:37 |
2,859.49 |
2,859.67 |
2,859.49 |
2,859.67 |
0.0K |
| 13:38 |
2,859.62 |
2,859.70 |
2,859.62 |
2,859.70 |
0.0K |
| 13:39 |
2,859.69 |
2,860.20 |
2,859.69 |
2,860.18 |
0.0K |
| 13:40 |
2,860.24 |
2,860.54 |
2,859.90 |
2,859.90 |
0.0K |
| 13:41 |
2,858.89 |
2,858.97 |
2,858.74 |
2,858.74 |
0.0K |
| 13:42 |
2,859.30 |
2,859.30 |
2,858.32 |
2,858.56 |
0.0K |
| 13:43 |
2,858.42 |
2,858.42 |
2,857.27 |
2,857.27 |
0.0K |
| 13:44 |
2,857.57 |
2,859.04 |
2,857.57 |
2,859.04 |
0.0K |
| 13:45 |
2,859.10 |
2,859.25 |
2,859.10 |
2,859.18 |
0.0K |
| 13:46 |
2,859.27 |
2,859.58 |
2,859.21 |
2,859.58 |
0.0K |
| 13:47 |
2,859.56 |
2,860.17 |
2,859.56 |
2,859.92 |
0.0K |
| 13:48 |
2,859.92 |
2,860.16 |
2,859.92 |
2,860.16 |
0.0K |
| 13:49 |
2,860.12 |
2,860.22 |
2,860.06 |
2,860.17 |
0.0K |
| 13:50 |
2,860.12 |
2,860.20 |
2,859.98 |
2,860.15 |
0.0K |
| 13:51 |
2,860.12 |
2,860.20 |
2,859.68 |
2,859.68 |
0.0K |
| 13:52 |
2,859.92 |
2,859.92 |
2,858.81 |
2,859.31 |
0.0K |
| 13:53 |
2,859.27 |
2,859.78 |
2,859.27 |
2,859.65 |
0.0K |
| 13:54 |
2,859.57 |
2,860.33 |
2,859.57 |
2,860.33 |
0.0K |
| 13:55 |
2,860.07 |
2,860.11 |
2,860.02 |
2,860.04 |
0.0K |
| 13:56 |
2,859.87 |
2,859.87 |
2,859.72 |
2,859.73 |
0.0K |
| 13:57 |
2,859.92 |
2,861.08 |
2,859.92 |
2,861.08 |
0.0K |
| 13:58 |
2,861.02 |
2,861.39 |
2,861.02 |
2,861.39 |
0.0K |
| 13:59 |
2,861.34 |
2,861.49 |
2,861.34 |
2,861.46 |
0.0K |
| 14:00 |
2,861.52 |
2,861.59 |
2,861.41 |
2,861.59 |
0.0K |
| 14:01 |
2,861.57 |
2,861.84 |
2,861.57 |
2,861.81 |
0.0K |
| 14:02 |
2,861.74 |
2,861.74 |
2,861.39 |
2,861.39 |
0.0K |
| 14:03 |
2,861.37 |
2,861.90 |
2,861.37 |
2,861.90 |
0.0K |
| 14:04 |
2,862.01 |
2,862.71 |
2,861.90 |
2,862.71 |
0.0K |
| 14:05 |
2,862.82 |
2,862.82 |
2,862.51 |
2,862.51 |
0.0K |
| 14:06 |
2,862.46 |
2,862.97 |
2,862.46 |
2,862.97 |
0.0K |
| 14:07 |
2,862.90 |
2,863.07 |
2,862.90 |
2,863.07 |
0.0K |
| 14:08 |
2,863.10 |
2,863.73 |
2,863.10 |
2,863.52 |
0.0K |
| 14:09 |
2,863.51 |
2,863.57 |
2,863.50 |
2,863.50 |
0.0K |
| 14:10 |
2,863.50 |
2,863.53 |
2,863.31 |
2,863.31 |
0.0K |
| 14:11 |
2,863.24 |
2,863.25 |
2,863.21 |
2,863.25 |
0.0K |
| 14:12 |
2,863.15 |
2,863.43 |
2,863.07 |
2,863.36 |
0.0K |
| 14:13 |
2,863.45 |
2,863.45 |
2,863.38 |
2,863.38 |
0.0K |
| 14:14 |
2,863.31 |
2,863.65 |
2,863.29 |
2,863.65 |
0.0K |
| 14:15 |
2,863.30 |
2,863.60 |
2,863.30 |
2,863.55 |
0.0K |
| 14:16 |
2,863.66 |
2,863.92 |
2,863.66 |
2,863.92 |
0.0K |
| 14:17 |
2,864.07 |
2,864.39 |
2,864.07 |
2,864.28 |
0.0K |
| 14:18 |
2,864.27 |
2,864.30 |
2,864.20 |
2,864.20 |
0.0K |
| 14:19 |
2,864.23 |
2,864.23 |
2,864.10 |
2,864.10 |
0.0K |
| 14:20 |
2,864.08 |
2,864.08 |
2,864.00 |
2,864.00 |
0.0K |
| 14:21 |
2,864.11 |
2,864.20 |
2,864.11 |
2,864.20 |
0.0K |
| 14:22 |
2,864.24 |
2,864.36 |
2,864.24 |
2,864.25 |
0.0K |
| 14:23 |
2,864.18 |
2,864.22 |
2,864.14 |
2,864.14 |
0.0K |
| 14:24 |
2,864.15 |
2,864.15 |
2,863.85 |
2,863.85 |
0.0K |
| 14:25 |
2,863.81 |
2,863.84 |
2,863.67 |
2,863.84 |
0.0K |
| 14:26 |
2,864.12 |
2,864.12 |
2,864.05 |
2,864.12 |
0.0K |
| 14:27 |
2,863.99 |
2,863.99 |
2,863.78 |
2,863.83 |
0.0K |
| 14:28 |
2,863.70 |
2,863.76 |
2,863.64 |
2,863.66 |
0.0K |
| 14:29 |
2,863.93 |
2,863.96 |
2,863.93 |
2,863.95 |
0.0K |
| 14:30 |
2,863.93 |
2,863.93 |
2,863.56 |
2,863.68 |
0.0K |
| 14:31 |
2,863.93 |
2,864.13 |
2,863.82 |
2,864.13 |
0.0K |
| 14:32 |
2,864.10 |
2,864.10 |
2,863.99 |
2,864.04 |
0.0K |
| 14:33 |
2,864.09 |
2,864.26 |
2,864.09 |
2,864.26 |
0.0K |
| 14:34 |
2,864.63 |
2,864.78 |
2,864.51 |
2,864.69 |
0.0K |
| 14:35 |
2,864.65 |
2,864.66 |
2,864.55 |
2,864.55 |
0.0K |
| 14:36 |
2,864.65 |
2,864.91 |
2,864.65 |
2,864.74 |
0.0K |
| 14:37 |
2,864.81 |
2,865.12 |
2,864.80 |
2,865.12 |
0.0K |
| 14:38 |
2,865.14 |
2,865.14 |
2,865.03 |
2,865.11 |
0.0K |
| 14:39 |
2,865.13 |
2,865.13 |
2,864.87 |
2,864.87 |
0.0K |
| 14:40 |
2,864.80 |
2,864.80 |
2,864.49 |
2,864.53 |
0.0K |
| 14:41 |
2,864.60 |
2,864.63 |
2,864.52 |
2,864.52 |
0.0K |
| 14:42 |
2,864.38 |
2,864.51 |
2,864.34 |
2,864.34 |
0.0K |
| 14:43 |
2,864.39 |
2,864.39 |
2,864.28 |
2,864.28 |
0.0K |
| 14:44 |
2,864.41 |
2,864.41 |
2,864.26 |
2,864.26 |
0.0K |
| 14:45 |
2,864.26 |
2,864.39 |
2,864.26 |
2,864.35 |
0.0K |
| 14:46 |
2,864.32 |
2,864.41 |
2,864.32 |
2,864.40 |
0.0K |
| 14:47 |
2,864.42 |
2,864.61 |
2,864.42 |
2,864.59 |
0.0K |
| 14:48 |
2,864.63 |
2,864.63 |
2,864.59 |
2,864.61 |
0.0K |
| 14:49 |
2,864.62 |
2,864.64 |
2,864.49 |
2,864.64 |
0.0K |
| 14:50 |
2,864.66 |
2,864.98 |
2,864.66 |
2,864.98 |
0.0K |
| 14:51 |
2,865.08 |
2,865.18 |
2,865.08 |
2,865.18 |
0.0K |
| 14:52 |
2,865.28 |
2,865.73 |
2,865.28 |
2,865.73 |
0.0K |
| 14:53 |
2,865.82 |
2,865.83 |
2,865.70 |
2,865.70 |
0.0K |
| 14:54 |
2,865.65 |
2,865.65 |
2,865.51 |
2,865.61 |
0.0K |
| 14:55 |
2,865.60 |
2,865.73 |
2,865.60 |
2,865.73 |
0.0K |
| 14:56 |
2,865.44 |
2,865.74 |
2,865.41 |
2,865.41 |
0.0K |
| 14:57 |
2,865.44 |
2,865.44 |
2,865.33 |
2,865.33 |
0.0K |
| 14:58 |
2,865.21 |
2,865.21 |
2,864.73 |
2,864.73 |
0.0K |
| 14:59 |
2,865.02 |
2,865.19 |
2,865.02 |
2,865.12 |
0.0K |
| 15:00 |
2,865.09 |
2,865.19 |
2,865.08 |
2,865.08 |
0.0K |
| 15:01 |
2,865.14 |
2,865.45 |
2,865.14 |
2,865.45 |
0.0K |
| 15:02 |
2,865.57 |
2,865.57 |
2,865.49 |
2,865.51 |
0.0K |
| 15:03 |
2,865.57 |
2,865.83 |
2,865.57 |
2,865.83 |
0.0K |
| 15:04 |
2,865.83 |
2,865.86 |
2,865.60 |
2,865.60 |
0.0K |
| 15:05 |
2,865.58 |
2,865.58 |
2,865.25 |
2,865.56 |
0.0K |
| 15:06 |
2,865.60 |
2,865.72 |
2,865.59 |
2,865.72 |
0.0K |
| 15:07 |
2,865.69 |
2,865.71 |
2,865.64 |
2,865.64 |
0.0K |
| 15:08 |
2,865.69 |
2,865.99 |
2,865.69 |
2,865.99 |
0.0K |
| 15:09 |
2,866.07 |
2,866.17 |
2,866.06 |
2,866.06 |
0.0K |
| 15:10 |
2,865.99 |
2,865.99 |
2,865.89 |
2,865.89 |
0.0K |
| 15:11 |
2,865.87 |
2,865.87 |
2,865.75 |
2,865.76 |
0.0K |
| 15:12 |
2,865.69 |
2,865.93 |
2,865.69 |
2,865.93 |
0.0K |
| 15:13 |
2,865.89 |
2,865.89 |
2,865.83 |
2,865.84 |
0.0K |
| 15:14 |
2,865.92 |
2,865.95 |
2,865.92 |
2,865.94 |
0.0K |
| 15:15 |
2,866.00 |
2,866.03 |
2,866.00 |
2,866.01 |
0.0K |
| 15:16 |
2,866.06 |
2,866.06 |
2,865.95 |
2,865.95 |
0.0K |
| 15:17 |
2,866.01 |
2,866.58 |
2,866.01 |
2,866.58 |
0.0K |
| 15:18 |
2,866.48 |
2,866.72 |
2,866.46 |
2,866.72 |
0.0K |
| 15:19 |
2,866.78 |
2,866.97 |
2,866.77 |
2,866.97 |
0.0K |
| 15:20 |
2,866.92 |
2,866.98 |
2,866.87 |
2,866.87 |
0.0K |
| 15:21 |
2,866.81 |
2,866.81 |
2,866.62 |
2,866.62 |
0.0K |
| 15:22 |
2,866.46 |
2,866.55 |
2,866.35 |
2,866.35 |
0.0K |
| 15:23 |
2,866.48 |
2,866.50 |
2,866.43 |
2,866.43 |
0.0K |
| 15:24 |
2,866.42 |
2,866.42 |
2,866.13 |
2,866.13 |
0.0K |
| 15:25 |
2,866.08 |
2,866.08 |
2,865.90 |
2,865.94 |
0.0K |
| 15:26 |
2,865.93 |
2,865.99 |
2,865.74 |
2,865.79 |
0.0K |
| 15:27 |
2,865.82 |
2,866.04 |
2,865.82 |
2,866.04 |
0.0K |
| 15:28 |
2,866.07 |
2,866.33 |
2,866.07 |
2,866.30 |
0.0K |
| 15:29 |
2,866.31 |
2,866.45 |
2,866.15 |
2,866.45 |
0.0K |
| 15:30 |
2,866.38 |
2,866.38 |
2,866.18 |
2,866.18 |
0.0K |
| 15:31 |
2,866.17 |
2,866.17 |
2,865.93 |
2,865.94 |
0.0K |
| 15:32 |
2,866.09 |
2,866.17 |
2,866.09 |
2,866.11 |
0.0K |
| 15:33 |
2,866.16 |
2,866.16 |
2,865.78 |
2,865.78 |
0.0K |
| 15:34 |
2,865.76 |
2,865.90 |
2,865.76 |
2,865.82 |
0.0K |
| 15:35 |
2,865.86 |
2,865.94 |
2,865.86 |
2,865.89 |
0.0K |
| 15:36 |
2,865.91 |
2,865.91 |
2,865.85 |
2,865.87 |
0.0K |
| 15:37 |
2,865.77 |
2,865.91 |
2,865.77 |
2,865.91 |
0.0K |
| 15:38 |
2,866.06 |
2,866.34 |
2,866.06 |
2,866.11 |
0.0K |
| 15:39 |
2,866.36 |
2,866.40 |
2,866.36 |
2,866.40 |
0.0K |
| 15:40 |
2,866.37 |
2,866.37 |
2,866.25 |
2,866.25 |
0.0K |
| 15:41 |
2,866.19 |
2,866.19 |
2,866.15 |
2,866.18 |
0.0K |
| 15:42 |
2,866.02 |
2,866.12 |
2,866.02 |
2,866.02 |
0.0K |
| 15:43 |
2,865.88 |
2,865.88 |
2,865.72 |
2,865.76 |
0.0K |
| 15:44 |
2,865.55 |
2,865.68 |
2,865.55 |
2,865.66 |
0.0K |
| 15:45 |
2,865.62 |
2,865.62 |
2,865.49 |
2,865.55 |
0.0K |
| 15:46 |
2,865.81 |
2,865.84 |
2,865.55 |
2,865.55 |
0.0K |
| 15:47 |
2,865.68 |
2,865.70 |
2,865.66 |
2,865.66 |
0.0K |
| 15:48 |
2,865.65 |
2,866.00 |
2,865.65 |
2,866.00 |
0.0K |
| 15:49 |
2,866.15 |
2,866.21 |
2,866.14 |
2,866.14 |
0.0K |
| 15:50 |
2,866.15 |
2,866.16 |
2,865.97 |
2,865.97 |
0.0K |
| 15:51 |
2,866.01 |
2,866.01 |
2,865.59 |
2,865.59 |
0.0K |
| 15:52 |
2,865.76 |
2,865.88 |
2,865.76 |
2,865.84 |
0.0K |
| 15:53 |
2,865.87 |
2,866.05 |
2,865.87 |
2,865.97 |
0.0K |
| 15:54 |
2,865.98 |
2,866.50 |
2,865.98 |
2,866.50 |
0.0K |
| 15:55 |
2,866.25 |
2,866.64 |
2,866.25 |
2,866.64 |
0.0K |
| 15:56 |
2,866.73 |
2,866.85 |
2,866.73 |
2,866.85 |
0.0K |
| 15:57 |
2,866.76 |
2,867.00 |
2,866.76 |
2,867.00 |
0.0K |
| 15:58 |
2,867.09 |
2,867.43 |
2,867.09 |
2,867.43 |
0.0K |
| 15:59 |
2,867.28 |
2,867.35 |
2,867.15 |
2,867.15 |
0.0K |
| 16:00 |
2,866.93 |
2,867.02 |
2,866.93 |
2,867.02 |
0.0K |
| 16:01 |
2,867.00 |
2,867.00 |
2,866.98 |
2,866.98 |
0.0K |
| 16:02 |
2,866.98 |
2,866.99 |
2,866.97 |
2,866.99 |
0.0K |
| 16:03 |
2,866.98 |
2,866.99 |
2,866.97 |
2,866.98 |
0.0K |
| 16:04 |
2,866.97 |
2,867.00 |
2,866.95 |
2,867.00 |
0.0K |
| 16:05 |
2,867.01 |
2,867.01 |
2,866.98 |
2,866.98 |
0.0K |
| 16:06 |
2,866.99 |
2,866.99 |
2,866.96 |
2,866.96 |
0.0K |
| 16:07 |
2,866.97 |
2,866.98 |
2,866.96 |
2,866.97 |
0.0K |
| 16:08 |
2,866.99 |
2,867.06 |
2,866.99 |
2,867.04 |
0.0K |
| 16:09 |
2,867.03 |
2,867.05 |
2,867.03 |
2,867.04 |
0.0K |
| 16:10 |
2,867.05 |
2,867.06 |
2,867.03 |
2,867.03 |
0.0K |
| 16:11 |
2,867.04 |
2,867.04 |
2,867.01 |
2,867.03 |
0.0K |
| 16:12 |
2,867.04 |
2,867.04 |
2,867.03 |
2,867.03 |
0.0K |
| 16:13 |
2,867.03 |
2,867.03 |
2,867.03 |
2,867.03 |
0.0K |
| 16:14 |
2,867.02 |
2,867.02 |
2,867.02 |
2,867.02 |
0.0K |
| 16:15 |
2,867.02 |
2,867.02 |
2,867.02 |
2,867.02 |
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
|