| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,805.02 |
2,805.02 |
2,803.99 |
2,803.99 |
0.0K |
| 09:32 |
2,803.03 |
2,804.00 |
2,802.61 |
2,802.61 |
0.0K |
| 09:33 |
2,801.68 |
2,801.71 |
2,801.07 |
2,801.07 |
0.0K |
| 09:34 |
2,801.44 |
2,801.44 |
2,799.89 |
2,799.89 |
0.0K |
| 09:35 |
2,800.13 |
2,803.74 |
2,800.13 |
2,803.74 |
0.0K |
| 09:36 |
2,803.72 |
2,806.20 |
2,803.72 |
2,806.20 |
0.0K |
| 09:37 |
2,806.41 |
2,806.41 |
2,805.77 |
2,805.97 |
0.0K |
| 09:38 |
2,807.02 |
2,807.02 |
2,806.41 |
2,806.66 |
0.0K |
| 09:39 |
2,805.49 |
2,806.11 |
2,805.34 |
2,805.34 |
0.0K |
| 09:40 |
2,806.31 |
2,806.31 |
2,805.26 |
2,805.74 |
0.0K |
| 09:41 |
2,804.28 |
2,805.45 |
2,804.28 |
2,804.45 |
0.0K |
| 09:42 |
2,804.33 |
2,805.81 |
2,803.81 |
2,805.81 |
0.0K |
| 09:43 |
2,805.71 |
2,808.67 |
2,805.71 |
2,808.67 |
0.0K |
| 09:44 |
2,808.69 |
2,808.80 |
2,808.10 |
2,808.80 |
0.0K |
| 09:45 |
2,808.26 |
2,808.26 |
2,807.15 |
2,807.15 |
0.0K |
| 09:46 |
2,807.41 |
2,807.41 |
2,806.61 |
2,806.61 |
0.0K |
| 09:47 |
2,806.51 |
2,806.51 |
2,805.25 |
2,805.25 |
0.0K |
| 09:48 |
2,805.35 |
2,808.13 |
2,805.35 |
2,808.13 |
0.0K |
| 09:49 |
2,807.78 |
2,807.78 |
2,806.06 |
2,806.06 |
0.0K |
| 09:50 |
2,805.71 |
2,805.99 |
2,805.53 |
2,805.83 |
0.0K |
| 09:51 |
2,805.99 |
2,807.69 |
2,805.99 |
2,807.66 |
0.0K |
| 09:52 |
2,807.74 |
2,807.74 |
2,807.23 |
2,807.32 |
0.0K |
| 09:53 |
2,807.36 |
2,807.36 |
2,806.87 |
2,807.36 |
0.0K |
| 09:54 |
2,807.73 |
2,807.73 |
2,806.80 |
2,807.16 |
0.0K |
| 09:55 |
2,807.35 |
2,807.35 |
2,805.26 |
2,805.26 |
0.0K |
| 09:56 |
2,805.55 |
2,805.74 |
2,805.55 |
2,805.63 |
0.0K |
| 09:57 |
2,805.55 |
2,806.08 |
2,805.27 |
2,805.27 |
0.0K |
| 09:58 |
2,805.15 |
2,805.95 |
2,805.15 |
2,805.95 |
0.0K |
| 09:59 |
2,806.31 |
2,807.75 |
2,806.31 |
2,807.75 |
0.0K |
| 10:00 |
2,808.40 |
2,809.78 |
2,808.39 |
2,809.78 |
0.0K |
| 10:01 |
2,810.18 |
2,810.18 |
2,809.72 |
2,809.72 |
0.0K |
| 10:02 |
2,809.82 |
2,811.17 |
2,809.82 |
2,810.51 |
0.0K |
| 10:03 |
2,810.55 |
2,810.55 |
2,807.75 |
2,807.75 |
0.0K |
| 10:04 |
2,807.09 |
2,808.63 |
2,806.75 |
2,808.63 |
0.0K |
| 10:05 |
2,809.07 |
2,809.07 |
2,807.31 |
2,807.31 |
0.0K |
| 10:06 |
2,807.39 |
2,809.06 |
2,807.39 |
2,809.06 |
0.0K |
| 10:07 |
2,809.51 |
2,810.77 |
2,809.51 |
2,810.77 |
0.0K |
| 10:08 |
2,810.65 |
2,810.65 |
2,810.10 |
2,810.45 |
0.0K |
| 10:09 |
2,810.24 |
2,810.51 |
2,810.24 |
2,810.29 |
0.0K |
| 10:10 |
2,810.43 |
2,810.97 |
2,810.43 |
2,810.97 |
0.0K |
| 10:11 |
2,811.80 |
2,812.18 |
2,810.83 |
2,810.83 |
0.0K |
| 10:12 |
2,810.81 |
2,810.81 |
2,810.11 |
2,810.11 |
0.0K |
| 10:13 |
2,810.46 |
2,811.43 |
2,810.23 |
2,811.43 |
0.0K |
| 10:14 |
2,811.98 |
2,812.90 |
2,811.98 |
2,812.90 |
0.0K |
| 10:15 |
2,813.06 |
2,813.16 |
2,812.26 |
2,812.26 |
0.0K |
| 10:16 |
2,811.86 |
2,811.86 |
2,809.21 |
2,809.21 |
0.0K |
| 10:17 |
2,809.70 |
2,809.75 |
2,809.28 |
2,809.75 |
0.0K |
| 10:18 |
2,810.45 |
2,810.66 |
2,810.16 |
2,810.16 |
0.0K |
| 10:19 |
2,810.67 |
2,810.71 |
2,809.87 |
2,809.87 |
0.0K |
| 10:20 |
2,809.45 |
2,809.46 |
2,808.80 |
2,809.46 |
0.0K |
| 10:21 |
2,809.07 |
2,809.93 |
2,809.07 |
2,809.93 |
0.0K |
| 10:22 |
2,809.97 |
2,811.25 |
2,809.97 |
2,811.25 |
0.0K |
| 10:23 |
2,811.53 |
2,812.60 |
2,811.53 |
2,812.35 |
0.0K |
| 10:24 |
2,812.97 |
2,813.84 |
2,812.97 |
2,813.77 |
0.0K |
| 10:25 |
2,814.12 |
2,814.64 |
2,813.87 |
2,814.64 |
0.0K |
| 10:26 |
2,814.49 |
2,814.80 |
2,814.49 |
2,814.73 |
0.0K |
| 10:27 |
2,814.91 |
2,814.91 |
2,814.34 |
2,814.86 |
0.0K |
| 10:28 |
2,814.95 |
2,815.01 |
2,814.83 |
2,815.01 |
0.0K |
| 10:29 |
2,815.49 |
2,816.10 |
2,815.49 |
2,816.10 |
0.0K |
| 10:30 |
2,816.02 |
2,816.02 |
2,814.98 |
2,815.44 |
0.0K |
| 10:31 |
2,816.02 |
2,816.84 |
2,816.02 |
2,816.84 |
0.0K |
| 10:32 |
2,816.60 |
2,816.60 |
2,816.08 |
2,816.35 |
0.0K |
| 10:33 |
2,816.22 |
2,816.22 |
2,815.38 |
2,815.67 |
0.0K |
| 10:34 |
2,815.92 |
2,815.95 |
2,815.33 |
2,815.95 |
0.0K |
| 10:35 |
2,815.99 |
2,815.99 |
2,814.47 |
2,814.47 |
0.0K |
| 10:36 |
2,814.51 |
2,815.16 |
2,814.11 |
2,814.11 |
0.0K |
| 10:37 |
2,813.38 |
2,813.66 |
2,813.14 |
2,813.39 |
0.0K |
| 10:38 |
2,813.75 |
2,814.56 |
2,813.75 |
2,814.36 |
0.0K |
| 10:39 |
2,813.86 |
2,814.62 |
2,813.86 |
2,813.97 |
0.0K |
| 10:40 |
2,814.04 |
2,814.42 |
2,814.04 |
2,814.42 |
0.0K |
| 10:41 |
2,814.41 |
2,814.41 |
2,814.04 |
2,814.05 |
0.0K |
| 10:42 |
2,813.46 |
2,813.46 |
2,812.99 |
2,813.27 |
0.0K |
| 10:43 |
2,813.41 |
2,813.41 |
2,812.75 |
2,813.15 |
0.0K |
| 10:44 |
2,812.55 |
2,813.57 |
2,812.55 |
2,813.55 |
0.0K |
| 10:45 |
2,813.35 |
2,814.13 |
2,813.35 |
2,813.70 |
0.0K |
| 10:46 |
2,814.14 |
2,814.79 |
2,814.05 |
2,814.79 |
0.0K |
| 10:47 |
2,815.39 |
2,815.39 |
2,813.93 |
2,813.93 |
0.0K |
| 10:48 |
2,813.25 |
2,813.84 |
2,813.25 |
2,813.67 |
0.0K |
| 10:49 |
2,813.46 |
2,813.46 |
2,813.04 |
2,813.04 |
0.0K |
| 10:50 |
2,813.34 |
2,814.89 |
2,813.34 |
2,814.89 |
0.0K |
| 10:51 |
2,814.87 |
2,815.50 |
2,814.77 |
2,815.50 |
0.0K |
| 10:52 |
2,815.30 |
2,815.83 |
2,815.30 |
2,815.61 |
0.0K |
| 10:53 |
2,815.19 |
2,815.35 |
2,815.17 |
2,815.17 |
0.0K |
| 10:54 |
2,815.84 |
2,816.47 |
2,815.81 |
2,815.96 |
0.0K |
| 10:55 |
2,815.71 |
2,815.80 |
2,815.34 |
2,815.80 |
0.0K |
| 10:56 |
2,816.18 |
2,816.45 |
2,816.18 |
2,816.41 |
0.0K |
| 10:57 |
2,816.14 |
2,816.41 |
2,815.99 |
2,816.38 |
0.0K |
| 10:58 |
2,816.28 |
2,816.84 |
2,816.28 |
2,816.84 |
0.0K |
| 10:59 |
2,817.03 |
2,817.03 |
2,816.92 |
2,816.96 |
0.0K |
| 11:00 |
2,817.06 |
2,817.06 |
2,816.17 |
2,816.17 |
0.0K |
| 11:01 |
2,816.18 |
2,817.17 |
2,815.94 |
2,817.17 |
0.0K |
| 11:02 |
2,817.53 |
2,817.55 |
2,817.29 |
2,817.38 |
0.0K |
| 11:03 |
2,817.52 |
2,817.52 |
2,817.09 |
2,817.18 |
0.0K |
| 11:04 |
2,816.70 |
2,816.70 |
2,816.46 |
2,816.60 |
0.0K |
| 11:05 |
2,816.63 |
2,817.29 |
2,816.60 |
2,817.29 |
0.0K |
| 11:06 |
2,817.56 |
2,817.56 |
2,817.04 |
2,817.21 |
0.0K |
| 11:07 |
2,816.83 |
2,817.20 |
2,816.62 |
2,816.62 |
0.0K |
| 11:08 |
2,816.95 |
2,816.95 |
2,815.47 |
2,815.47 |
0.0K |
| 11:09 |
2,815.86 |
2,815.93 |
2,815.52 |
2,815.93 |
0.0K |
| 11:10 |
2,816.06 |
2,816.12 |
2,815.89 |
2,815.89 |
0.0K |
| 11:11 |
2,816.14 |
2,816.25 |
2,815.20 |
2,815.20 |
0.0K |
| 11:12 |
2,814.55 |
2,814.59 |
2,813.68 |
2,813.68 |
0.0K |
| 11:13 |
2,813.41 |
2,813.57 |
2,813.21 |
2,813.57 |
0.0K |
| 11:14 |
2,813.66 |
2,813.66 |
2,813.46 |
2,813.46 |
0.0K |
| 11:15 |
2,813.42 |
2,813.42 |
2,811.88 |
2,811.88 |
0.0K |
| 11:16 |
2,811.82 |
2,811.82 |
2,809.95 |
2,809.95 |
0.0K |
| 11:17 |
2,809.63 |
2,810.87 |
2,809.63 |
2,810.87 |
0.0K |
| 11:18 |
2,811.25 |
2,812.17 |
2,811.25 |
2,812.17 |
0.0K |
| 11:19 |
2,811.95 |
2,812.24 |
2,811.95 |
2,812.23 |
0.0K |
| 11:20 |
2,811.94 |
2,812.65 |
2,811.94 |
2,812.65 |
0.0K |
| 11:21 |
2,813.13 |
2,813.79 |
2,812.97 |
2,813.79 |
0.0K |
| 11:22 |
2,813.67 |
2,813.67 |
2,812.17 |
2,812.17 |
0.0K |
| 11:23 |
2,812.39 |
2,812.46 |
2,812.31 |
2,812.46 |
0.0K |
| 11:24 |
2,812.26 |
2,812.34 |
2,811.70 |
2,811.70 |
0.0K |
| 11:25 |
2,811.44 |
2,811.52 |
2,811.44 |
2,811.46 |
0.0K |
| 11:26 |
2,811.31 |
2,811.31 |
2,810.36 |
2,810.36 |
0.0K |
| 11:27 |
2,809.95 |
2,810.33 |
2,809.95 |
2,810.23 |
0.0K |
| 11:28 |
2,810.14 |
2,810.14 |
2,809.41 |
2,809.41 |
0.0K |
| 11:29 |
2,808.93 |
2,808.93 |
2,808.67 |
2,808.67 |
0.0K |
| 11:30 |
2,808.68 |
2,808.68 |
2,808.02 |
2,808.02 |
0.0K |
| 11:31 |
2,808.60 |
2,809.07 |
2,808.60 |
2,809.07 |
0.0K |
| 11:32 |
2,809.75 |
2,810.95 |
2,809.75 |
2,810.95 |
0.0K |
| 11:33 |
2,810.92 |
2,811.30 |
2,810.92 |
2,811.02 |
0.0K |
| 11:34 |
2,811.06 |
2,811.66 |
2,811.06 |
2,811.66 |
0.0K |
| 11:35 |
2,811.88 |
2,812.02 |
2,811.59 |
2,812.02 |
0.0K |
| 11:36 |
2,812.16 |
2,813.16 |
2,812.16 |
2,813.06 |
0.0K |
| 11:37 |
2,812.81 |
2,813.58 |
2,812.81 |
2,813.58 |
0.0K |
| 11:38 |
2,813.21 |
2,813.71 |
2,813.14 |
2,813.14 |
0.0K |
| 11:39 |
2,813.35 |
2,813.35 |
2,813.13 |
2,813.13 |
0.0K |
| 11:40 |
2,813.10 |
2,814.53 |
2,813.06 |
2,814.53 |
0.0K |
| 11:41 |
2,814.71 |
2,814.71 |
2,814.27 |
2,814.39 |
0.0K |
| 11:42 |
2,814.36 |
2,814.40 |
2,814.18 |
2,814.40 |
0.0K |
| 11:43 |
2,814.46 |
2,814.54 |
2,814.32 |
2,814.32 |
0.0K |
| 11:44 |
2,814.23 |
2,814.27 |
2,813.94 |
2,814.27 |
0.0K |
| 11:45 |
2,814.16 |
2,814.16 |
2,814.01 |
2,814.01 |
0.0K |
| 11:46 |
2,813.66 |
2,813.81 |
2,813.43 |
2,813.43 |
0.0K |
| 11:47 |
2,813.77 |
2,814.03 |
2,813.77 |
2,814.03 |
0.0K |
| 11:48 |
2,814.77 |
2,814.98 |
2,814.77 |
2,814.98 |
0.0K |
| 11:49 |
2,815.20 |
2,815.20 |
2,814.87 |
2,814.87 |
0.0K |
| 11:50 |
2,814.89 |
2,814.94 |
2,814.51 |
2,814.51 |
0.0K |
| 11:51 |
2,814.18 |
2,814.18 |
2,813.09 |
2,813.09 |
0.0K |
| 11:52 |
2,813.29 |
2,814.06 |
2,813.29 |
2,814.06 |
0.0K |
| 11:53 |
2,814.62 |
2,814.62 |
2,813.96 |
2,813.96 |
0.0K |
| 11:54 |
2,813.60 |
2,814.41 |
2,813.60 |
2,814.41 |
0.0K |
| 11:55 |
2,814.52 |
2,814.52 |
2,814.09 |
2,814.09 |
0.0K |
| 11:56 |
2,813.81 |
2,813.81 |
2,813.43 |
2,813.46 |
0.0K |
| 11:57 |
2,813.23 |
2,813.23 |
2,812.24 |
2,812.60 |
0.0K |
| 11:58 |
2,812.93 |
2,813.04 |
2,812.89 |
2,813.04 |
0.0K |
| 11:59 |
2,813.16 |
2,813.56 |
2,812.34 |
2,812.34 |
0.0K |
| 12:00 |
2,812.55 |
2,812.67 |
2,812.09 |
2,812.13 |
0.0K |
| 12:01 |
2,812.45 |
2,812.81 |
2,812.37 |
2,812.81 |
0.0K |
| 12:02 |
2,812.41 |
2,812.41 |
2,811.91 |
2,811.91 |
0.0K |
| 12:03 |
2,811.51 |
2,811.60 |
2,811.42 |
2,811.49 |
0.0K |
| 12:04 |
2,811.00 |
2,811.00 |
2,810.93 |
2,810.93 |
0.0K |
| 12:05 |
2,810.73 |
2,810.78 |
2,810.32 |
2,810.32 |
0.0K |
| 12:06 |
2,810.66 |
2,810.76 |
2,810.55 |
2,810.55 |
0.0K |
| 12:07 |
2,810.76 |
2,811.47 |
2,810.76 |
2,811.47 |
0.0K |
| 12:08 |
2,811.83 |
2,811.83 |
2,810.85 |
2,810.85 |
0.0K |
| 12:09 |
2,810.70 |
2,810.80 |
2,810.41 |
2,810.80 |
0.0K |
| 12:10 |
2,811.02 |
2,811.61 |
2,811.02 |
2,811.57 |
0.0K |
| 12:11 |
2,811.84 |
2,812.11 |
2,811.84 |
2,811.97 |
0.0K |
| 12:12 |
2,811.80 |
2,812.73 |
2,811.80 |
2,812.73 |
0.0K |
| 12:13 |
2,813.25 |
2,813.33 |
2,813.15 |
2,813.15 |
0.0K |
| 12:14 |
2,813.15 |
2,813.24 |
2,812.89 |
2,813.24 |
0.0K |
| 12:15 |
2,813.39 |
2,813.39 |
2,813.03 |
2,813.12 |
0.0K |
| 12:16 |
2,813.00 |
2,813.38 |
2,812.74 |
2,813.38 |
0.0K |
| 12:17 |
2,813.47 |
2,814.24 |
2,813.47 |
2,814.24 |
0.0K |
| 12:18 |
2,814.01 |
2,814.46 |
2,814.01 |
2,814.22 |
0.0K |
| 12:19 |
2,814.26 |
2,814.95 |
2,814.26 |
2,814.92 |
0.0K |
| 12:20 |
2,815.01 |
2,815.08 |
2,814.76 |
2,815.00 |
0.0K |
| 12:21 |
2,814.88 |
2,814.88 |
2,814.42 |
2,814.85 |
0.0K |
| 12:22 |
2,814.72 |
2,814.86 |
2,814.20 |
2,814.20 |
0.0K |
| 12:23 |
2,814.29 |
2,814.29 |
2,811.65 |
2,811.65 |
0.0K |
| 12:24 |
2,811.05 |
2,811.19 |
2,810.27 |
2,811.05 |
0.0K |
| 12:25 |
2,811.30 |
2,812.10 |
2,811.27 |
2,811.83 |
0.0K |
| 12:26 |
2,811.68 |
2,811.93 |
2,811.68 |
2,811.78 |
0.0K |
| 12:27 |
2,812.01 |
2,812.01 |
2,811.58 |
2,811.58 |
0.0K |
| 12:28 |
2,811.37 |
2,812.34 |
2,811.37 |
2,812.11 |
0.0K |
| 12:29 |
2,812.02 |
2,812.02 |
2,811.44 |
2,811.62 |
0.0K |
| 12:30 |
2,811.60 |
2,811.60 |
2,811.14 |
2,811.14 |
0.0K |
| 12:31 |
2,810.68 |
2,810.68 |
2,810.25 |
2,810.25 |
0.0K |
| 12:32 |
2,810.62 |
2,811.07 |
2,810.62 |
2,811.06 |
0.0K |
| 12:33 |
2,810.92 |
2,810.92 |
2,810.71 |
2,810.81 |
0.0K |
| 12:34 |
2,810.83 |
2,810.83 |
2,810.10 |
2,810.10 |
0.0K |
| 12:35 |
2,810.53 |
2,810.65 |
2,810.45 |
2,810.45 |
0.0K |
| 12:36 |
2,810.07 |
2,810.46 |
2,809.76 |
2,809.76 |
0.0K |
| 12:37 |
2,809.77 |
2,810.36 |
2,809.59 |
2,810.36 |
0.0K |
| 12:38 |
2,810.52 |
2,810.95 |
2,810.49 |
2,810.49 |
0.0K |
| 12:39 |
2,810.71 |
2,810.71 |
2,810.50 |
2,810.57 |
0.0K |
| 12:40 |
2,810.64 |
2,810.72 |
2,810.54 |
2,810.72 |
0.0K |
| 12:41 |
2,810.32 |
2,810.32 |
2,809.85 |
2,810.32 |
0.0K |
| 12:42 |
2,810.22 |
2,810.22 |
2,808.97 |
2,808.97 |
0.0K |
| 12:43 |
2,808.18 |
2,808.18 |
2,807.23 |
2,807.34 |
0.0K |
| 12:44 |
2,806.58 |
2,806.58 |
2,805.60 |
2,805.72 |
0.0K |
| 12:45 |
2,805.70 |
2,807.13 |
2,805.70 |
2,806.97 |
0.0K |
| 12:46 |
2,806.92 |
2,806.92 |
2,805.44 |
2,805.44 |
0.0K |
| 12:47 |
2,804.96 |
2,804.97 |
2,804.82 |
2,804.92 |
0.0K |
| 12:48 |
2,805.28 |
2,805.72 |
2,804.95 |
2,804.95 |
0.0K |
| 12:49 |
2,804.53 |
2,804.53 |
2,803.97 |
2,804.11 |
0.0K |
| 12:50 |
2,803.77 |
2,803.77 |
2,802.76 |
2,802.76 |
0.0K |
| 12:51 |
2,802.95 |
2,804.69 |
2,802.95 |
2,804.69 |
0.0K |
| 12:52 |
2,804.28 |
2,804.62 |
2,804.19 |
2,804.62 |
0.0K |
| 12:53 |
2,805.15 |
2,806.22 |
2,805.15 |
2,806.22 |
0.0K |
| 12:54 |
2,806.61 |
2,806.61 |
2,805.76 |
2,805.76 |
0.0K |
| 12:55 |
2,805.66 |
2,805.66 |
2,804.91 |
2,804.91 |
0.0K |
| 12:56 |
2,804.71 |
2,804.71 |
2,804.16 |
2,804.22 |
0.0K |
| 12:57 |
2,803.90 |
2,803.90 |
2,803.61 |
2,803.85 |
0.0K |
| 12:58 |
2,803.40 |
2,803.40 |
2,802.17 |
2,802.27 |
0.0K |
| 12:59 |
2,802.52 |
2,802.87 |
2,802.01 |
2,802.01 |
0.0K |
| 13:00 |
2,801.49 |
2,803.23 |
2,801.49 |
2,803.23 |
0.0K |
| 13:01 |
2,803.35 |
2,803.35 |
2,802.85 |
2,802.96 |
0.0K |
| 13:02 |
2,803.22 |
2,804.07 |
2,803.19 |
2,803.53 |
0.0K |
| 13:03 |
2,803.47 |
2,803.47 |
2,803.11 |
2,803.16 |
0.0K |
| 13:04 |
2,802.82 |
2,802.82 |
2,802.56 |
2,802.72 |
0.0K |
| 13:05 |
2,802.71 |
2,803.14 |
2,802.71 |
2,803.02 |
0.0K |
| 13:06 |
2,802.87 |
2,803.01 |
2,802.61 |
2,802.61 |
0.0K |
| 13:07 |
2,802.69 |
2,802.69 |
2,801.87 |
2,801.94 |
0.0K |
| 13:08 |
2,802.42 |
2,802.42 |
2,802.05 |
2,802.08 |
0.0K |
| 13:09 |
2,802.39 |
2,802.39 |
2,802.23 |
2,802.39 |
0.0K |
| 13:10 |
2,802.14 |
2,802.14 |
2,801.53 |
2,801.54 |
0.0K |
| 13:11 |
2,802.01 |
2,802.01 |
2,801.16 |
2,801.16 |
0.0K |
| 13:12 |
2,801.49 |
2,802.24 |
2,801.49 |
2,801.98 |
0.0K |
| 13:13 |
2,802.27 |
2,802.27 |
2,801.93 |
2,801.96 |
0.0K |
| 13:14 |
2,801.83 |
2,802.02 |
2,801.57 |
2,802.02 |
0.0K |
| 13:15 |
2,802.43 |
2,803.18 |
2,802.43 |
2,803.18 |
0.0K |
| 13:16 |
2,803.31 |
2,803.90 |
2,799.35 |
2,799.35 |
0.0K |
| 13:17 |
2,799.50 |
2,800.72 |
2,799.50 |
2,800.72 |
0.0K |
| 13:18 |
2,800.75 |
2,800.75 |
2,800.41 |
2,800.54 |
0.0K |
| 13:19 |
2,800.12 |
2,800.12 |
2,798.41 |
2,798.41 |
0.0K |
| 13:20 |
2,798.48 |
2,799.08 |
2,798.48 |
2,798.82 |
0.0K |
| 13:21 |
2,798.47 |
2,799.45 |
2,798.28 |
2,798.28 |
0.0K |
| 13:22 |
2,798.13 |
2,799.10 |
2,798.13 |
2,799.10 |
0.0K |
| 13:23 |
2,799.05 |
2,799.38 |
2,798.95 |
2,798.95 |
0.0K |
| 13:24 |
2,798.38 |
2,798.52 |
2,798.38 |
2,798.38 |
0.0K |
| 13:25 |
2,798.30 |
2,799.14 |
2,798.30 |
2,799.14 |
0.0K |
| 13:26 |
2,799.56 |
2,800.03 |
2,799.56 |
2,799.77 |
0.0K |
| 13:27 |
2,800.48 |
2,802.76 |
2,800.48 |
2,802.76 |
0.0K |
| 13:28 |
2,802.70 |
2,802.70 |
2,802.16 |
2,802.21 |
0.0K |
| 13:29 |
2,801.88 |
2,804.53 |
2,801.88 |
2,804.53 |
0.0K |
| 13:30 |
2,804.80 |
2,805.93 |
2,803.89 |
2,805.93 |
0.0K |
| 13:31 |
2,805.56 |
2,805.61 |
2,805.37 |
2,805.37 |
0.0K |
| 13:32 |
2,805.53 |
2,805.53 |
2,804.65 |
2,804.65 |
0.0K |
| 13:33 |
2,804.60 |
2,804.60 |
2,804.13 |
2,804.13 |
0.0K |
| 13:34 |
2,804.26 |
2,806.15 |
2,804.26 |
2,806.15 |
0.0K |
| 13:35 |
2,806.48 |
2,806.89 |
2,806.48 |
2,806.89 |
0.0K |
| 13:36 |
2,806.64 |
2,807.09 |
2,806.56 |
2,807.09 |
0.0K |
| 13:37 |
2,807.28 |
2,807.89 |
2,807.28 |
2,807.89 |
0.0K |
| 13:38 |
2,808.08 |
2,808.08 |
2,807.61 |
2,807.84 |
0.0K |
| 13:39 |
2,807.60 |
2,808.23 |
2,807.60 |
2,808.23 |
0.0K |
| 13:40 |
2,808.27 |
2,809.46 |
2,808.27 |
2,809.15 |
0.0K |
| 13:41 |
2,808.01 |
2,808.01 |
2,807.41 |
2,807.41 |
0.0K |
| 13:42 |
2,807.57 |
2,807.57 |
2,806.78 |
2,806.78 |
0.0K |
| 13:43 |
2,806.79 |
2,807.05 |
2,806.59 |
2,806.78 |
0.0K |
| 13:44 |
2,806.54 |
2,808.16 |
2,806.54 |
2,808.16 |
0.0K |
| 13:45 |
2,808.49 |
2,808.67 |
2,808.26 |
2,808.67 |
0.0K |
| 13:46 |
2,808.29 |
2,808.29 |
2,807.64 |
2,807.64 |
0.0K |
| 13:47 |
2,808.33 |
2,808.33 |
2,807.74 |
2,807.74 |
0.0K |
| 13:48 |
2,807.84 |
2,808.15 |
2,807.34 |
2,807.34 |
0.0K |
| 13:49 |
2,807.20 |
2,807.68 |
2,807.20 |
2,807.60 |
0.0K |
| 13:50 |
2,807.78 |
2,807.78 |
2,807.34 |
2,807.43 |
0.0K |
| 13:51 |
2,807.75 |
2,808.02 |
2,807.59 |
2,808.02 |
0.0K |
| 13:52 |
2,807.91 |
2,808.94 |
2,807.91 |
2,808.90 |
0.0K |
| 13:53 |
2,808.78 |
2,808.92 |
2,808.20 |
2,808.20 |
0.0K |
| 13:54 |
2,808.01 |
2,808.30 |
2,807.59 |
2,807.59 |
0.0K |
| 13:55 |
2,807.47 |
2,807.47 |
2,806.12 |
2,806.12 |
0.0K |
| 13:56 |
2,805.80 |
2,806.02 |
2,804.44 |
2,804.44 |
0.0K |
| 13:57 |
2,803.86 |
2,804.07 |
2,803.64 |
2,803.64 |
0.0K |
| 13:58 |
2,803.33 |
2,803.33 |
2,802.26 |
2,802.26 |
0.0K |
| 13:59 |
2,802.01 |
2,802.24 |
2,801.40 |
2,801.40 |
0.0K |
| 14:00 |
2,801.39 |
2,802.63 |
2,801.39 |
2,802.63 |
0.0K |
| 14:01 |
2,803.41 |
2,804.69 |
2,803.41 |
2,804.69 |
0.0K |
| 14:02 |
2,804.38 |
2,804.38 |
2,803.81 |
2,804.17 |
0.0K |
| 14:03 |
2,804.52 |
2,804.52 |
2,803.67 |
2,803.67 |
0.0K |
| 14:04 |
2,803.00 |
2,803.34 |
2,803.00 |
2,803.01 |
0.0K |
| 14:05 |
2,803.11 |
2,803.73 |
2,803.11 |
2,803.73 |
0.0K |
| 14:06 |
2,803.84 |
2,804.83 |
2,803.84 |
2,804.51 |
0.0K |
| 14:07 |
2,804.83 |
2,805.17 |
2,804.83 |
2,804.96 |
0.0K |
| 14:08 |
2,804.75 |
2,804.80 |
2,803.79 |
2,803.79 |
0.0K |
| 14:09 |
2,803.84 |
2,803.91 |
2,803.54 |
2,803.91 |
0.0K |
| 14:10 |
2,803.93 |
2,803.96 |
2,803.02 |
2,803.02 |
0.0K |
| 14:11 |
2,802.94 |
2,803.67 |
2,802.94 |
2,803.67 |
0.0K |
| 14:12 |
2,804.10 |
2,804.21 |
2,804.00 |
2,804.21 |
0.0K |
| 14:13 |
2,804.04 |
2,804.04 |
2,803.12 |
2,803.12 |
0.0K |
| 14:14 |
2,803.27 |
2,803.67 |
2,803.27 |
2,803.57 |
0.0K |
| 14:15 |
2,803.54 |
2,804.41 |
2,803.54 |
2,804.18 |
0.0K |
| 14:16 |
2,804.26 |
2,804.62 |
2,804.03 |
2,804.03 |
0.0K |
| 14:17 |
2,804.38 |
2,804.65 |
2,804.26 |
2,804.65 |
0.0K |
| 14:18 |
2,804.69 |
2,805.39 |
2,804.69 |
2,805.39 |
0.0K |
| 14:19 |
2,805.98 |
2,806.42 |
2,805.86 |
2,806.42 |
0.0K |
| 14:20 |
2,807.25 |
2,807.25 |
2,806.87 |
2,807.09 |
0.0K |
| 14:21 |
2,807.04 |
2,807.04 |
2,806.10 |
2,806.10 |
0.0K |
| 14:22 |
2,805.25 |
2,805.25 |
2,804.43 |
2,804.43 |
0.0K |
| 14:23 |
2,804.41 |
2,805.92 |
2,804.41 |
2,805.91 |
0.0K |
| 14:24 |
2,805.48 |
2,805.67 |
2,805.21 |
2,805.67 |
0.0K |
| 14:25 |
2,805.80 |
2,807.14 |
2,805.80 |
2,807.14 |
0.0K |
| 14:26 |
2,807.03 |
2,807.30 |
2,806.61 |
2,806.61 |
0.0K |
| 14:27 |
2,806.63 |
2,807.32 |
2,806.63 |
2,807.32 |
0.0K |
| 14:28 |
2,807.28 |
2,807.28 |
2,807.15 |
2,807.15 |
0.0K |
| 14:29 |
2,807.11 |
2,807.11 |
2,806.78 |
2,806.78 |
0.0K |
| 14:30 |
2,806.86 |
2,807.13 |
2,806.36 |
2,807.13 |
0.0K |
| 14:31 |
2,807.93 |
2,808.33 |
2,807.93 |
2,808.33 |
0.0K |
| 14:32 |
2,809.00 |
2,809.09 |
2,808.43 |
2,809.09 |
0.0K |
| 14:33 |
2,808.98 |
2,809.75 |
2,808.98 |
2,809.75 |
0.0K |
| 14:34 |
2,809.63 |
2,809.63 |
2,808.90 |
2,808.90 |
0.0K |
| 14:35 |
2,808.93 |
2,808.93 |
2,808.54 |
2,808.88 |
0.0K |
| 14:36 |
2,809.35 |
2,810.63 |
2,809.35 |
2,810.63 |
0.0K |
| 14:37 |
2,810.34 |
2,810.90 |
2,810.12 |
2,810.90 |
0.0K |
| 14:38 |
2,810.82 |
2,811.42 |
2,810.81 |
2,811.42 |
0.0K |
| 14:39 |
2,811.54 |
2,812.06 |
2,811.42 |
2,811.77 |
0.0K |
| 14:40 |
2,811.43 |
2,811.52 |
2,811.02 |
2,811.02 |
0.0K |
| 14:41 |
2,811.11 |
2,811.85 |
2,811.09 |
2,811.85 |
0.0K |
| 14:42 |
2,811.80 |
2,812.38 |
2,811.80 |
2,812.36 |
0.0K |
| 14:43 |
2,812.15 |
2,812.62 |
2,812.15 |
2,812.62 |
0.0K |
| 14:44 |
2,813.04 |
2,813.04 |
2,812.49 |
2,812.49 |
0.0K |
| 14:45 |
2,812.48 |
2,812.48 |
2,812.28 |
2,812.45 |
0.0K |
| 14:46 |
2,812.37 |
2,812.56 |
2,812.16 |
2,812.25 |
0.0K |
| 14:47 |
2,812.34 |
2,812.91 |
2,812.31 |
2,812.31 |
0.0K |
| 14:48 |
2,812.42 |
2,813.72 |
2,812.42 |
2,813.72 |
0.0K |
| 14:49 |
2,813.67 |
2,813.67 |
2,813.49 |
2,813.54 |
0.0K |
| 14:50 |
2,813.54 |
2,814.13 |
2,813.26 |
2,814.13 |
0.0K |
| 14:51 |
2,813.93 |
2,814.31 |
2,813.88 |
2,814.31 |
0.0K |
| 14:52 |
2,814.40 |
2,814.40 |
2,814.03 |
2,814.03 |
0.0K |
| 14:53 |
2,813.92 |
2,813.92 |
2,812.32 |
2,812.32 |
0.0K |
| 14:54 |
2,812.65 |
2,814.07 |
2,812.65 |
2,813.59 |
0.0K |
| 14:55 |
2,813.35 |
2,813.88 |
2,813.35 |
2,813.88 |
0.0K |
| 14:56 |
2,813.85 |
2,813.88 |
2,813.74 |
2,813.88 |
0.0K |
| 14:57 |
2,814.33 |
2,814.52 |
2,814.20 |
2,814.27 |
0.0K |
| 14:58 |
2,813.90 |
2,813.90 |
2,813.12 |
2,813.12 |
0.0K |
| 14:59 |
2,812.93 |
2,814.36 |
2,812.93 |
2,814.36 |
0.0K |
| 15:00 |
2,814.43 |
2,814.96 |
2,814.43 |
2,814.96 |
0.0K |
| 15:01 |
2,814.82 |
2,814.82 |
2,813.73 |
2,814.27 |
0.0K |
| 15:02 |
2,814.39 |
2,815.07 |
2,814.39 |
2,815.07 |
0.0K |
| 15:03 |
2,815.74 |
2,816.07 |
2,815.74 |
2,816.07 |
0.0K |
| 15:04 |
2,815.67 |
2,816.56 |
2,815.48 |
2,816.56 |
0.0K |
| 15:05 |
2,816.66 |
2,816.66 |
2,816.25 |
2,816.65 |
0.0K |
| 15:06 |
2,816.83 |
2,816.84 |
2,816.66 |
2,816.74 |
0.0K |
| 15:07 |
2,816.85 |
2,816.85 |
2,816.42 |
2,816.42 |
0.0K |
| 15:08 |
2,816.06 |
2,817.37 |
2,816.06 |
2,817.37 |
0.0K |
| 15:09 |
2,817.50 |
2,817.50 |
2,817.00 |
2,817.00 |
0.0K |
| 15:10 |
2,817.09 |
2,817.24 |
2,816.75 |
2,817.19 |
0.0K |
| 15:11 |
2,817.19 |
2,817.19 |
2,816.03 |
2,816.07 |
0.0K |
| 15:12 |
2,816.29 |
2,816.30 |
2,815.44 |
2,815.44 |
0.0K |
| 15:13 |
2,815.51 |
2,816.46 |
2,815.51 |
2,816.46 |
0.0K |
| 15:14 |
2,816.40 |
2,816.40 |
2,815.76 |
2,815.84 |
0.0K |
| 15:15 |
2,816.16 |
2,816.68 |
2,816.16 |
2,816.68 |
0.0K |
| 15:16 |
2,816.45 |
2,816.78 |
2,816.17 |
2,816.30 |
0.0K |
| 15:17 |
2,816.69 |
2,816.69 |
2,816.29 |
2,816.33 |
0.0K |
| 15:18 |
2,816.11 |
2,816.11 |
2,815.50 |
2,815.61 |
0.0K |
| 15:19 |
2,815.89 |
2,816.16 |
2,815.55 |
2,815.55 |
0.0K |
| 15:20 |
2,815.33 |
2,815.33 |
2,815.12 |
2,815.24 |
0.0K |
| 15:21 |
2,815.50 |
2,815.50 |
2,813.97 |
2,814.02 |
0.0K |
| 15:22 |
2,814.03 |
2,814.29 |
2,813.87 |
2,813.87 |
0.0K |
| 15:23 |
2,813.68 |
2,814.28 |
2,813.68 |
2,814.28 |
0.0K |
| 15:24 |
2,814.49 |
2,814.49 |
2,814.01 |
2,814.48 |
0.0K |
| 15:25 |
2,814.79 |
2,815.27 |
2,814.79 |
2,815.25 |
0.0K |
| 15:26 |
2,815.78 |
2,815.99 |
2,815.67 |
2,815.67 |
0.0K |
| 15:27 |
2,815.81 |
2,817.04 |
2,815.81 |
2,817.04 |
0.0K |
| 15:28 |
2,817.36 |
2,818.33 |
2,817.36 |
2,818.26 |
0.0K |
| 15:29 |
2,818.08 |
2,818.58 |
2,818.03 |
2,818.52 |
0.0K |
| 15:30 |
2,818.61 |
2,818.61 |
2,817.22 |
2,817.22 |
0.0K |
| 15:31 |
2,817.24 |
2,817.56 |
2,816.62 |
2,817.56 |
0.0K |
| 15:32 |
2,817.58 |
2,817.99 |
2,817.48 |
2,817.48 |
0.0K |
| 15:33 |
2,817.89 |
2,818.27 |
2,817.86 |
2,818.27 |
0.0K |
| 15:34 |
2,818.20 |
2,818.20 |
2,815.82 |
2,815.82 |
0.0K |
| 15:35 |
2,815.17 |
2,815.17 |
2,814.71 |
2,814.71 |
0.0K |
| 15:36 |
2,814.07 |
2,815.28 |
2,814.07 |
2,815.28 |
0.0K |
| 15:37 |
2,815.30 |
2,815.96 |
2,815.30 |
2,815.96 |
0.0K |
| 15:38 |
2,815.66 |
2,815.94 |
2,815.19 |
2,815.90 |
0.0K |
| 15:39 |
2,816.23 |
2,817.35 |
2,816.23 |
2,816.84 |
0.0K |
| 15:40 |
2,816.81 |
2,818.22 |
2,816.81 |
2,818.22 |
0.0K |
| 15:41 |
2,819.01 |
2,819.01 |
2,818.08 |
2,818.08 |
0.0K |
| 15:42 |
2,819.05 |
2,819.05 |
2,818.73 |
2,819.01 |
0.0K |
| 15:43 |
2,818.74 |
2,819.80 |
2,818.74 |
2,819.80 |
0.0K |
| 15:44 |
2,819.55 |
2,819.60 |
2,819.05 |
2,819.05 |
0.0K |
| 15:45 |
2,819.04 |
2,819.14 |
2,818.57 |
2,819.14 |
0.0K |
| 15:46 |
2,819.30 |
2,819.90 |
2,819.30 |
2,819.90 |
0.0K |
| 15:47 |
2,819.88 |
2,820.29 |
2,819.53 |
2,820.29 |
0.0K |
| 15:48 |
2,820.54 |
2,821.13 |
2,820.54 |
2,820.85 |
0.0K |
| 15:49 |
2,820.78 |
2,821.15 |
2,820.66 |
2,821.15 |
0.0K |
| 15:50 |
2,821.26 |
2,823.50 |
2,821.26 |
2,823.16 |
0.0K |
| 15:51 |
2,823.32 |
2,823.41 |
2,822.61 |
2,823.41 |
0.0K |
| 15:52 |
2,822.88 |
2,823.55 |
2,822.88 |
2,823.17 |
0.0K |
| 15:53 |
2,823.27 |
2,825.74 |
2,823.27 |
2,825.74 |
0.0K |
| 15:54 |
2,825.47 |
2,826.38 |
2,825.13 |
2,826.38 |
0.0K |
| 15:55 |
2,826.70 |
2,829.54 |
2,826.70 |
2,829.54 |
0.0K |
| 15:56 |
2,829.27 |
2,830.26 |
2,829.27 |
2,829.73 |
0.0K |
| 15:57 |
2,829.64 |
2,829.64 |
2,829.40 |
2,829.63 |
0.0K |
| 15:58 |
2,829.73 |
2,831.12 |
2,829.73 |
2,831.12 |
0.0K |
| 15:59 |
2,831.13 |
2,832.39 |
2,831.13 |
2,831.21 |
0.0K |
| 16:00 |
2,830.51 |
2,831.06 |
2,830.51 |
2,831.03 |
0.0K |
| 16:01 |
2,831.00 |
2,831.00 |
2,830.90 |
2,830.90 |
0.0K |
| 16:02 |
2,830.91 |
2,830.91 |
2,830.85 |
2,830.86 |
0.0K |
| 16:03 |
2,830.90 |
2,830.96 |
2,830.89 |
2,830.96 |
0.0K |
| 16:04 |
2,831.00 |
2,831.00 |
2,830.91 |
2,830.92 |
0.0K |
| 16:05 |
2,830.93 |
2,830.94 |
2,830.85 |
2,830.85 |
0.0K |
| 16:06 |
2,830.84 |
2,830.84 |
2,830.71 |
2,830.72 |
0.0K |
| 16:07 |
2,830.73 |
2,830.73 |
2,830.70 |
2,830.71 |
0.0K |
| 16:08 |
2,830.71 |
2,830.84 |
2,830.71 |
2,830.84 |
0.0K |
| 16:09 |
2,830.78 |
2,830.84 |
2,830.70 |
2,830.84 |
0.0K |
| 16:10 |
2,830.79 |
2,830.82 |
2,830.77 |
2,830.82 |
0.0K |
| 16:11 |
2,830.78 |
2,830.87 |
2,830.78 |
2,830.87 |
0.0K |
| 16:12 |
2,830.89 |
2,830.89 |
2,830.78 |
2,830.84 |
0.0K |
| 16:13 |
2,830.84 |
2,830.84 |
2,830.73 |
2,830.73 |
0.0K |
| 16:14 |
2,830.68 |
2,830.78 |
2,830.68 |
2,830.76 |
0.0K |
| 16:15 |
2,830.76 |
2,830.76 |
2,830.76 |
2,830.76 |
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
|