| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,787.04 |
2,787.93 |
2,786.29 |
2,786.29 |
0.0K |
| 09:32 |
2,785.45 |
2,785.45 |
2,784.36 |
2,784.36 |
0.0K |
| 09:33 |
2,783.34 |
2,783.56 |
2,782.94 |
2,783.42 |
0.0K |
| 09:34 |
2,783.49 |
2,785.04 |
2,783.49 |
2,784.48 |
0.0K |
| 09:35 |
2,784.41 |
2,785.36 |
2,784.41 |
2,785.36 |
0.0K |
| 09:36 |
2,784.85 |
2,787.77 |
2,784.85 |
2,787.77 |
0.0K |
| 09:37 |
2,786.98 |
2,787.61 |
2,786.98 |
2,787.61 |
0.0K |
| 09:38 |
2,787.59 |
2,789.07 |
2,787.59 |
2,789.07 |
0.0K |
| 09:39 |
2,789.09 |
2,789.09 |
2,787.91 |
2,787.98 |
0.0K |
| 09:40 |
2,786.91 |
2,788.40 |
2,786.91 |
2,787.69 |
0.0K |
| 09:41 |
2,787.69 |
2,787.69 |
2,785.21 |
2,785.21 |
0.0K |
| 09:42 |
2,787.02 |
2,787.02 |
2,784.64 |
2,784.64 |
0.0K |
| 09:43 |
2,783.82 |
2,783.82 |
2,782.11 |
2,782.11 |
0.0K |
| 09:44 |
2,782.70 |
2,785.25 |
2,782.70 |
2,784.21 |
0.0K |
| 09:45 |
2,784.67 |
2,784.67 |
2,783.76 |
2,784.36 |
0.0K |
| 09:46 |
2,783.70 |
2,786.21 |
2,783.70 |
2,785.93 |
0.0K |
| 09:47 |
2,785.32 |
2,786.24 |
2,785.32 |
2,785.66 |
0.0K |
| 09:48 |
2,786.05 |
2,788.10 |
2,785.72 |
2,786.25 |
0.0K |
| 09:49 |
2,786.06 |
2,786.06 |
2,784.72 |
2,784.87 |
0.0K |
| 09:50 |
2,783.66 |
2,783.66 |
2,781.33 |
2,781.33 |
0.0K |
| 09:51 |
2,781.92 |
2,781.92 |
2,781.13 |
2,781.47 |
0.0K |
| 09:52 |
2,782.22 |
2,783.05 |
2,781.46 |
2,781.46 |
0.0K |
| 09:53 |
2,781.75 |
2,781.75 |
2,779.03 |
2,779.03 |
0.0K |
| 09:54 |
2,779.92 |
2,780.08 |
2,779.29 |
2,779.95 |
0.0K |
| 09:55 |
2,780.29 |
2,782.14 |
2,780.29 |
2,780.94 |
0.0K |
| 09:56 |
2,780.19 |
2,781.31 |
2,780.19 |
2,781.31 |
0.0K |
| 09:57 |
2,780.74 |
2,780.74 |
2,780.15 |
2,780.37 |
0.0K |
| 09:58 |
2,780.31 |
2,780.42 |
2,780.31 |
2,780.42 |
0.0K |
| 09:59 |
2,780.11 |
2,780.11 |
2,777.88 |
2,777.88 |
0.0K |
| 10:00 |
2,776.37 |
2,776.37 |
2,773.60 |
2,774.14 |
0.0K |
| 10:01 |
2,774.74 |
2,777.08 |
2,774.74 |
2,775.74 |
0.0K |
| 10:02 |
2,776.57 |
2,776.57 |
2,775.59 |
2,775.78 |
0.0K |
| 10:03 |
2,775.08 |
2,775.08 |
2,773.85 |
2,774.02 |
0.0K |
| 10:04 |
2,774.99 |
2,776.62 |
2,774.99 |
2,776.62 |
0.0K |
| 10:05 |
2,775.85 |
2,777.20 |
2,775.81 |
2,776.21 |
0.0K |
| 10:06 |
2,775.87 |
2,775.87 |
2,774.72 |
2,775.04 |
0.0K |
| 10:07 |
2,774.13 |
2,774.13 |
2,772.84 |
2,772.84 |
0.0K |
| 10:08 |
2,772.68 |
2,772.84 |
2,772.55 |
2,772.84 |
0.0K |
| 10:09 |
2,773.37 |
2,773.82 |
2,772.74 |
2,773.06 |
0.0K |
| 10:10 |
2,772.87 |
2,772.87 |
2,771.72 |
2,771.87 |
0.0K |
| 10:11 |
2,771.21 |
2,771.66 |
2,771.03 |
2,771.66 |
0.0K |
| 10:12 |
2,771.70 |
2,773.81 |
2,771.70 |
2,773.45 |
0.0K |
| 10:13 |
2,773.68 |
2,774.04 |
2,773.39 |
2,773.39 |
0.0K |
| 10:14 |
2,773.56 |
2,774.44 |
2,772.77 |
2,772.77 |
0.0K |
| 10:15 |
2,772.81 |
2,772.81 |
2,771.43 |
2,771.43 |
0.0K |
| 10:16 |
2,771.62 |
2,771.87 |
2,769.51 |
2,769.51 |
0.0K |
| 10:17 |
2,769.72 |
2,769.72 |
2,768.90 |
2,768.90 |
0.0K |
| 10:18 |
2,769.01 |
2,769.01 |
2,767.15 |
2,767.15 |
0.0K |
| 10:19 |
2,766.66 |
2,766.89 |
2,766.56 |
2,766.58 |
0.0K |
| 10:20 |
2,766.71 |
2,767.95 |
2,766.44 |
2,767.18 |
0.0K |
| 10:21 |
2,768.05 |
2,768.05 |
2,766.86 |
2,766.86 |
0.0K |
| 10:22 |
2,766.58 |
2,767.51 |
2,765.50 |
2,767.51 |
0.0K |
| 10:23 |
2,767.50 |
2,768.95 |
2,767.50 |
2,768.67 |
0.0K |
| 10:24 |
2,768.33 |
2,768.86 |
2,767.66 |
2,768.86 |
0.0K |
| 10:25 |
2,768.76 |
2,768.88 |
2,768.22 |
2,768.46 |
0.0K |
| 10:26 |
2,768.82 |
2,769.21 |
2,768.65 |
2,769.21 |
0.0K |
| 10:27 |
2,770.17 |
2,772.81 |
2,770.17 |
2,772.81 |
0.0K |
| 10:28 |
2,773.09 |
2,773.18 |
2,773.05 |
2,773.16 |
0.0K |
| 10:29 |
2,773.11 |
2,773.55 |
2,772.57 |
2,772.67 |
0.0K |
| 10:30 |
2,773.04 |
2,773.62 |
2,771.94 |
2,773.62 |
0.0K |
| 10:31 |
2,774.02 |
2,775.14 |
2,774.02 |
2,775.14 |
0.0K |
| 10:32 |
2,775.06 |
2,775.06 |
2,774.49 |
2,774.49 |
0.0K |
| 10:33 |
2,775.02 |
2,777.24 |
2,774.98 |
2,777.24 |
0.0K |
| 10:34 |
2,777.46 |
2,777.46 |
2,775.62 |
2,775.62 |
0.0K |
| 10:35 |
2,776.07 |
2,776.84 |
2,776.07 |
2,776.82 |
0.0K |
| 10:36 |
2,776.81 |
2,776.81 |
2,775.26 |
2,775.26 |
0.0K |
| 10:37 |
2,775.23 |
2,776.17 |
2,774.64 |
2,776.17 |
0.0K |
| 10:38 |
2,776.21 |
2,776.21 |
2,774.57 |
2,774.90 |
0.0K |
| 10:39 |
2,775.70 |
2,775.70 |
2,773.77 |
2,773.77 |
0.0K |
| 10:40 |
2,774.04 |
2,774.04 |
2,773.29 |
2,773.29 |
0.0K |
| 10:41 |
2,773.01 |
2,775.58 |
2,773.01 |
2,775.26 |
0.0K |
| 10:42 |
2,775.94 |
2,775.94 |
2,773.51 |
2,773.51 |
0.0K |
| 10:43 |
2,774.27 |
2,774.27 |
2,772.85 |
2,772.85 |
0.0K |
| 10:44 |
2,772.79 |
2,775.18 |
2,772.79 |
2,775.15 |
0.0K |
| 10:45 |
2,775.62 |
2,776.86 |
2,775.19 |
2,776.86 |
0.0K |
| 10:46 |
2,776.54 |
2,776.54 |
2,773.52 |
2,773.52 |
0.0K |
| 10:47 |
2,773.05 |
2,773.25 |
2,771.64 |
2,772.00 |
0.0K |
| 10:48 |
2,772.57 |
2,775.27 |
2,772.57 |
2,774.88 |
0.0K |
| 10:49 |
2,775.43 |
2,775.99 |
2,775.31 |
2,775.99 |
0.0K |
| 10:50 |
2,775.27 |
2,775.27 |
2,774.18 |
2,774.18 |
0.0K |
| 10:51 |
2,773.42 |
2,773.42 |
2,771.92 |
2,771.92 |
0.0K |
| 10:52 |
2,771.99 |
2,772.27 |
2,771.83 |
2,771.83 |
0.0K |
| 10:53 |
2,772.15 |
2,772.20 |
2,771.15 |
2,771.33 |
0.0K |
| 10:54 |
2,771.14 |
2,771.54 |
2,771.14 |
2,771.35 |
0.0K |
| 10:55 |
2,771.43 |
2,771.43 |
2,770.58 |
2,770.88 |
0.0K |
| 10:56 |
2,771.11 |
2,772.16 |
2,771.11 |
2,771.62 |
0.0K |
| 10:57 |
2,771.47 |
2,771.47 |
2,771.08 |
2,771.22 |
0.0K |
| 10:58 |
2,771.47 |
2,771.47 |
2,770.98 |
2,770.98 |
0.0K |
| 10:59 |
2,771.59 |
2,772.48 |
2,771.59 |
2,772.48 |
0.0K |
| 11:00 |
2,772.67 |
2,773.16 |
2,772.55 |
2,773.16 |
0.0K |
| 11:01 |
2,773.76 |
2,773.76 |
2,771.69 |
2,772.21 |
0.0K |
| 11:02 |
2,771.50 |
2,771.50 |
2,770.81 |
2,770.81 |
0.0K |
| 11:03 |
2,771.71 |
2,773.16 |
2,771.71 |
2,773.16 |
0.0K |
| 11:04 |
2,773.43 |
2,773.43 |
2,771.75 |
2,771.75 |
0.0K |
| 11:05 |
2,771.76 |
2,771.79 |
2,771.44 |
2,771.44 |
0.0K |
| 11:06 |
2,771.55 |
2,771.55 |
2,770.81 |
2,770.81 |
0.0K |
| 11:07 |
2,771.18 |
2,771.18 |
2,770.51 |
2,770.51 |
0.0K |
| 11:08 |
2,770.24 |
2,770.24 |
2,768.17 |
2,768.20 |
0.0K |
| 11:09 |
2,768.23 |
2,768.23 |
2,767.81 |
2,767.88 |
0.0K |
| 11:10 |
2,767.88 |
2,768.30 |
2,767.88 |
2,768.07 |
0.0K |
| 11:11 |
2,768.66 |
2,770.79 |
2,768.66 |
2,770.79 |
0.0K |
| 11:12 |
2,770.98 |
2,772.27 |
2,770.98 |
2,772.27 |
0.0K |
| 11:13 |
2,772.91 |
2,773.85 |
2,772.91 |
2,773.16 |
0.0K |
| 11:14 |
2,774.06 |
2,774.06 |
2,773.43 |
2,773.43 |
0.0K |
| 11:15 |
2,774.39 |
2,775.13 |
2,774.32 |
2,774.90 |
0.0K |
| 11:16 |
2,774.99 |
2,775.41 |
2,774.59 |
2,775.41 |
0.0K |
| 11:17 |
2,774.92 |
2,774.92 |
2,773.81 |
2,773.91 |
0.0K |
| 11:18 |
2,773.73 |
2,773.73 |
2,772.92 |
2,772.92 |
0.0K |
| 11:19 |
2,772.79 |
2,772.79 |
2,771.71 |
2,771.71 |
0.0K |
| 11:20 |
2,771.43 |
2,772.99 |
2,771.43 |
2,772.99 |
0.0K |
| 11:21 |
2,772.40 |
2,772.83 |
2,772.40 |
2,772.41 |
0.0K |
| 11:22 |
2,772.16 |
2,772.16 |
2,771.82 |
2,771.84 |
0.0K |
| 11:23 |
2,772.34 |
2,772.44 |
2,771.05 |
2,771.05 |
0.0K |
| 11:24 |
2,770.23 |
2,770.68 |
2,770.23 |
2,770.61 |
0.0K |
| 11:25 |
2,770.50 |
2,770.50 |
2,768.84 |
2,768.84 |
0.0K |
| 11:26 |
2,769.16 |
2,770.22 |
2,769.16 |
2,770.22 |
0.0K |
| 11:27 |
2,770.22 |
2,770.22 |
2,769.23 |
2,769.23 |
0.0K |
| 11:28 |
2,769.52 |
2,770.02 |
2,769.52 |
2,770.02 |
0.0K |
| 11:29 |
2,769.32 |
2,769.32 |
2,767.65 |
2,767.65 |
0.0K |
| 11:30 |
2,769.45 |
2,772.63 |
2,769.45 |
2,771.68 |
0.0K |
| 11:31 |
2,771.56 |
2,771.56 |
2,771.02 |
2,771.30 |
0.0K |
| 11:32 |
2,770.99 |
2,772.16 |
2,770.88 |
2,772.05 |
0.0K |
| 11:33 |
2,772.32 |
2,772.53 |
2,772.24 |
2,772.24 |
0.0K |
| 11:34 |
2,772.01 |
2,772.15 |
2,771.73 |
2,771.99 |
0.0K |
| 11:35 |
2,771.58 |
2,771.58 |
2,770.81 |
2,770.81 |
0.0K |
| 11:36 |
2,771.48 |
2,773.28 |
2,771.48 |
2,772.79 |
0.0K |
| 11:37 |
2,772.26 |
2,772.80 |
2,772.26 |
2,772.75 |
0.0K |
| 11:38 |
2,773.37 |
2,773.37 |
2,771.54 |
2,771.54 |
0.0K |
| 11:39 |
2,771.66 |
2,772.37 |
2,771.66 |
2,771.92 |
0.0K |
| 11:40 |
2,771.73 |
2,773.45 |
2,771.73 |
2,773.30 |
0.0K |
| 11:41 |
2,773.15 |
2,773.35 |
2,773.07 |
2,773.17 |
0.0K |
| 11:42 |
2,773.42 |
2,774.35 |
2,773.42 |
2,774.28 |
0.0K |
| 11:43 |
2,775.03 |
2,776.39 |
2,775.03 |
2,776.04 |
0.0K |
| 11:44 |
2,775.64 |
2,776.22 |
2,775.38 |
2,776.22 |
0.0K |
| 11:45 |
2,775.93 |
2,776.65 |
2,775.93 |
2,776.65 |
0.0K |
| 11:46 |
2,776.75 |
2,776.77 |
2,776.10 |
2,776.10 |
0.0K |
| 11:47 |
2,775.70 |
2,776.21 |
2,775.70 |
2,776.20 |
0.0K |
| 11:48 |
2,776.24 |
2,776.50 |
2,775.08 |
2,775.25 |
0.0K |
| 11:49 |
2,775.54 |
2,777.55 |
2,775.47 |
2,777.55 |
0.0K |
| 11:50 |
2,777.85 |
2,778.23 |
2,777.52 |
2,778.23 |
0.0K |
| 11:51 |
2,778.52 |
2,778.52 |
2,776.76 |
2,776.76 |
0.0K |
| 11:52 |
2,776.96 |
2,776.96 |
2,776.43 |
2,776.67 |
0.0K |
| 11:53 |
2,777.34 |
2,778.98 |
2,777.34 |
2,778.98 |
0.0K |
| 11:54 |
2,779.64 |
2,779.64 |
2,779.08 |
2,779.08 |
0.0K |
| 11:55 |
2,778.83 |
2,779.49 |
2,778.53 |
2,779.49 |
0.0K |
| 11:56 |
2,779.60 |
2,779.88 |
2,779.60 |
2,779.88 |
0.0K |
| 11:57 |
2,780.29 |
2,780.39 |
2,780.08 |
2,780.08 |
0.0K |
| 11:58 |
2,780.32 |
2,780.61 |
2,780.19 |
2,780.61 |
0.0K |
| 11:59 |
2,780.77 |
2,780.77 |
2,779.12 |
2,779.24 |
0.0K |
| 12:00 |
2,779.08 |
2,779.35 |
2,778.87 |
2,778.87 |
0.0K |
| 12:01 |
2,778.83 |
2,778.83 |
2,778.00 |
2,778.29 |
0.0K |
| 12:02 |
2,778.32 |
2,779.26 |
2,778.32 |
2,779.26 |
0.0K |
| 12:03 |
2,779.29 |
2,779.29 |
2,779.12 |
2,779.12 |
0.0K |
| 12:04 |
2,779.13 |
2,780.67 |
2,779.13 |
2,780.67 |
0.0K |
| 12:05 |
2,780.44 |
2,780.44 |
2,779.60 |
2,779.60 |
0.0K |
| 12:06 |
2,780.03 |
2,780.03 |
2,779.22 |
2,779.24 |
0.0K |
| 12:07 |
2,779.07 |
2,779.07 |
2,778.11 |
2,778.11 |
0.0K |
| 12:08 |
2,777.70 |
2,777.78 |
2,777.51 |
2,777.78 |
0.0K |
| 12:09 |
2,778.43 |
2,778.79 |
2,778.31 |
2,778.31 |
0.0K |
| 12:10 |
2,778.26 |
2,779.86 |
2,778.26 |
2,779.86 |
0.0K |
| 12:11 |
2,780.32 |
2,780.53 |
2,780.32 |
2,780.40 |
0.0K |
| 12:12 |
2,780.83 |
2,780.83 |
2,780.32 |
2,780.41 |
0.0K |
| 12:13 |
2,780.32 |
2,780.32 |
2,779.47 |
2,779.48 |
0.0K |
| 12:14 |
2,779.16 |
2,779.58 |
2,779.16 |
2,779.56 |
0.0K |
| 12:15 |
2,779.67 |
2,780.50 |
2,779.30 |
2,780.50 |
0.0K |
| 12:16 |
2,780.74 |
2,781.05 |
2,780.74 |
2,781.05 |
0.0K |
| 12:17 |
2,781.01 |
2,781.54 |
2,780.44 |
2,780.44 |
0.0K |
| 12:18 |
2,780.62 |
2,781.12 |
2,780.62 |
2,781.07 |
0.0K |
| 12:19 |
2,780.99 |
2,781.17 |
2,780.80 |
2,780.80 |
0.0K |
| 12:20 |
2,781.29 |
2,781.71 |
2,781.20 |
2,781.64 |
0.0K |
| 12:21 |
2,781.23 |
2,783.04 |
2,781.23 |
2,783.04 |
0.0K |
| 12:22 |
2,783.49 |
2,784.16 |
2,783.40 |
2,783.40 |
0.0K |
| 12:23 |
2,783.21 |
2,783.72 |
2,783.11 |
2,783.72 |
0.0K |
| 12:24 |
2,783.17 |
2,783.17 |
2,782.28 |
2,782.55 |
0.0K |
| 12:25 |
2,782.86 |
2,783.43 |
2,782.86 |
2,783.43 |
0.0K |
| 12:26 |
2,783.87 |
2,785.01 |
2,783.87 |
2,785.01 |
0.0K |
| 12:27 |
2,784.99 |
2,785.90 |
2,784.99 |
2,785.46 |
0.0K |
| 12:28 |
2,786.00 |
2,786.63 |
2,786.00 |
2,786.63 |
0.0K |
| 12:29 |
2,786.25 |
2,786.25 |
2,785.07 |
2,785.07 |
0.0K |
| 12:30 |
2,785.18 |
2,785.18 |
2,784.14 |
2,784.14 |
0.0K |
| 12:31 |
2,783.73 |
2,783.73 |
2,781.82 |
2,782.39 |
0.0K |
| 12:32 |
2,782.90 |
2,783.58 |
2,782.14 |
2,783.58 |
0.0K |
| 12:33 |
2,783.18 |
2,783.18 |
2,781.93 |
2,782.59 |
0.0K |
| 12:34 |
2,783.08 |
2,783.50 |
2,783.08 |
2,783.50 |
0.0K |
| 12:35 |
2,783.56 |
2,784.14 |
2,783.56 |
2,783.97 |
0.0K |
| 12:36 |
2,783.90 |
2,785.20 |
2,783.90 |
2,785.20 |
0.0K |
| 12:37 |
2,785.17 |
2,785.52 |
2,784.29 |
2,784.29 |
0.0K |
| 12:38 |
2,784.51 |
2,785.40 |
2,784.51 |
2,785.11 |
0.0K |
| 12:39 |
2,784.81 |
2,784.81 |
2,784.48 |
2,784.48 |
0.0K |
| 12:40 |
2,784.81 |
2,785.25 |
2,784.68 |
2,785.25 |
0.0K |
| 12:41 |
2,783.61 |
2,783.76 |
2,783.03 |
2,783.03 |
0.0K |
| 12:42 |
2,782.96 |
2,783.31 |
2,782.04 |
2,782.04 |
0.0K |
| 12:43 |
2,782.06 |
2,783.10 |
2,782.06 |
2,783.10 |
0.0K |
| 12:44 |
2,783.48 |
2,783.48 |
2,783.05 |
2,783.37 |
0.0K |
| 12:45 |
2,783.37 |
2,784.80 |
2,783.37 |
2,784.80 |
0.0K |
| 12:46 |
2,785.26 |
2,785.62 |
2,785.10 |
2,785.62 |
0.0K |
| 12:47 |
2,785.40 |
2,785.40 |
2,784.68 |
2,784.84 |
0.0K |
| 12:48 |
2,784.86 |
2,785.65 |
2,784.86 |
2,785.41 |
0.0K |
| 12:49 |
2,784.50 |
2,784.50 |
2,783.57 |
2,783.59 |
0.0K |
| 12:50 |
2,783.76 |
2,783.76 |
2,782.33 |
2,782.33 |
0.0K |
| 12:51 |
2,781.84 |
2,782.18 |
2,781.84 |
2,781.94 |
0.0K |
| 12:52 |
2,781.84 |
2,781.84 |
2,779.41 |
2,779.41 |
0.0K |
| 12:53 |
2,779.61 |
2,780.57 |
2,779.61 |
2,780.57 |
0.0K |
| 12:54 |
2,781.64 |
2,782.33 |
2,781.64 |
2,782.18 |
0.0K |
| 12:55 |
2,782.22 |
2,782.22 |
2,781.93 |
2,782.00 |
0.0K |
| 12:56 |
2,781.90 |
2,781.97 |
2,781.20 |
2,781.20 |
0.0K |
| 12:57 |
2,780.93 |
2,780.95 |
2,780.76 |
2,780.95 |
0.0K |
| 12:58 |
2,781.03 |
2,781.03 |
2,780.32 |
2,780.32 |
0.0K |
| 12:59 |
2,780.33 |
2,780.53 |
2,780.04 |
2,780.46 |
0.0K |
| 13:00 |
2,780.86 |
2,781.47 |
2,780.70 |
2,781.47 |
0.0K |
| 13:01 |
2,781.41 |
2,781.41 |
2,779.76 |
2,779.76 |
0.0K |
| 13:02 |
2,780.47 |
2,780.47 |
2,780.10 |
2,780.10 |
0.0K |
| 13:03 |
2,780.17 |
2,781.71 |
2,780.17 |
2,781.71 |
0.0K |
| 13:04 |
2,782.29 |
2,782.34 |
2,782.25 |
2,782.28 |
0.0K |
| 13:05 |
2,781.82 |
2,783.03 |
2,781.82 |
2,782.97 |
0.0K |
| 13:06 |
2,782.51 |
2,783.07 |
2,782.47 |
2,782.47 |
0.0K |
| 13:07 |
2,782.24 |
2,782.77 |
2,782.24 |
2,782.34 |
0.0K |
| 13:08 |
2,782.50 |
2,785.71 |
2,782.50 |
2,785.71 |
0.0K |
| 13:09 |
2,785.98 |
2,786.60 |
2,785.98 |
2,786.47 |
0.0K |
| 13:10 |
2,787.16 |
2,788.87 |
2,787.16 |
2,788.87 |
0.0K |
| 13:11 |
2,788.77 |
2,789.45 |
2,788.77 |
2,788.90 |
0.0K |
| 13:12 |
2,789.03 |
2,790.14 |
2,789.03 |
2,790.14 |
0.0K |
| 13:13 |
2,790.15 |
2,791.17 |
2,790.15 |
2,790.52 |
0.0K |
| 13:14 |
2,790.42 |
2,790.89 |
2,790.42 |
2,790.82 |
0.0K |
| 13:15 |
2,790.79 |
2,790.79 |
2,789.20 |
2,789.20 |
0.0K |
| 13:16 |
2,789.59 |
2,789.78 |
2,788.15 |
2,788.15 |
0.0K |
| 13:17 |
2,787.70 |
2,787.70 |
2,786.73 |
2,787.26 |
0.0K |
| 13:18 |
2,787.04 |
2,787.04 |
2,785.98 |
2,786.34 |
0.0K |
| 13:19 |
2,786.58 |
2,788.30 |
2,786.58 |
2,787.91 |
0.0K |
| 13:20 |
2,787.20 |
2,787.75 |
2,787.16 |
2,787.16 |
0.0K |
| 13:21 |
2,786.81 |
2,787.25 |
2,786.60 |
2,786.65 |
0.0K |
| 13:22 |
2,786.99 |
2,787.05 |
2,786.12 |
2,786.12 |
0.0K |
| 13:23 |
2,785.59 |
2,785.63 |
2,784.44 |
2,784.61 |
0.0K |
| 13:24 |
2,784.87 |
2,784.93 |
2,784.73 |
2,784.76 |
0.0K |
| 13:25 |
2,785.12 |
2,785.12 |
2,784.42 |
2,784.54 |
0.0K |
| 13:26 |
2,784.81 |
2,785.10 |
2,784.44 |
2,784.44 |
0.0K |
| 13:27 |
2,784.72 |
2,784.72 |
2,784.33 |
2,784.33 |
0.0K |
| 13:28 |
2,783.86 |
2,783.86 |
2,783.34 |
2,783.80 |
0.0K |
| 13:29 |
2,783.88 |
2,783.88 |
2,783.51 |
2,783.86 |
0.0K |
| 13:30 |
2,783.93 |
2,783.93 |
2,783.18 |
2,783.18 |
0.0K |
| 13:31 |
2,782.65 |
2,783.24 |
2,782.65 |
2,783.24 |
0.0K |
| 13:32 |
2,783.35 |
2,784.56 |
2,783.35 |
2,784.56 |
0.0K |
| 13:33 |
2,784.63 |
2,785.11 |
2,784.63 |
2,785.11 |
0.0K |
| 13:34 |
2,785.22 |
2,785.78 |
2,785.22 |
2,785.67 |
0.0K |
| 13:35 |
2,785.97 |
2,786.22 |
2,785.97 |
2,786.09 |
0.0K |
| 13:36 |
2,785.54 |
2,786.19 |
2,785.54 |
2,786.19 |
0.0K |
| 13:37 |
2,786.27 |
2,786.27 |
2,785.00 |
2,785.72 |
0.0K |
| 13:38 |
2,786.09 |
2,786.60 |
2,786.04 |
2,786.04 |
0.0K |
| 13:39 |
2,786.42 |
2,786.97 |
2,786.42 |
2,786.84 |
0.0K |
| 13:40 |
2,787.17 |
2,787.84 |
2,787.17 |
2,787.84 |
0.0K |
| 13:41 |
2,787.82 |
2,787.82 |
2,787.42 |
2,787.56 |
0.0K |
| 13:42 |
2,788.34 |
2,789.62 |
2,788.34 |
2,789.62 |
0.0K |
| 13:43 |
2,789.17 |
2,789.20 |
2,788.74 |
2,788.74 |
0.0K |
| 13:44 |
2,788.75 |
2,788.75 |
2,787.54 |
2,788.29 |
0.0K |
| 13:45 |
2,788.45 |
2,788.60 |
2,788.04 |
2,788.04 |
0.0K |
| 13:46 |
2,788.47 |
2,788.72 |
2,788.47 |
2,788.72 |
0.0K |
| 13:47 |
2,788.32 |
2,789.70 |
2,788.32 |
2,789.70 |
0.0K |
| 13:48 |
2,790.05 |
2,790.05 |
2,789.30 |
2,789.30 |
0.0K |
| 13:49 |
2,789.55 |
2,789.55 |
2,789.13 |
2,789.26 |
0.0K |
| 13:50 |
2,788.63 |
2,788.63 |
2,788.14 |
2,788.37 |
0.0K |
| 13:51 |
2,788.21 |
2,788.86 |
2,788.21 |
2,788.86 |
0.0K |
| 13:52 |
2,789.03 |
2,790.14 |
2,789.03 |
2,790.14 |
0.0K |
| 13:53 |
2,790.10 |
2,790.41 |
2,789.88 |
2,790.41 |
0.0K |
| 13:54 |
2,790.51 |
2,790.68 |
2,790.21 |
2,790.68 |
0.0K |
| 13:55 |
2,790.55 |
2,791.23 |
2,790.55 |
2,791.23 |
0.0K |
| 13:56 |
2,791.25 |
2,792.00 |
2,791.25 |
2,792.00 |
0.0K |
| 13:57 |
2,792.35 |
2,792.78 |
2,792.35 |
2,792.78 |
0.0K |
| 13:58 |
2,792.68 |
2,793.66 |
2,792.68 |
2,793.66 |
0.0K |
| 13:59 |
2,793.35 |
2,793.35 |
2,792.22 |
2,792.22 |
0.0K |
| 14:00 |
2,792.20 |
2,792.62 |
2,792.20 |
2,792.62 |
0.0K |
| 14:01 |
2,792.75 |
2,792.75 |
2,792.48 |
2,792.63 |
0.0K |
| 14:02 |
2,793.51 |
2,795.92 |
2,793.51 |
2,795.92 |
0.0K |
| 14:03 |
2,795.44 |
2,796.44 |
2,795.44 |
2,796.44 |
0.0K |
| 14:04 |
2,796.28 |
2,796.28 |
2,795.67 |
2,795.67 |
0.0K |
| 14:05 |
2,795.91 |
2,796.37 |
2,795.53 |
2,796.26 |
0.0K |
| 14:06 |
2,796.01 |
2,796.64 |
2,796.01 |
2,796.64 |
0.0K |
| 14:07 |
2,797.00 |
2,797.78 |
2,796.95 |
2,797.78 |
0.0K |
| 14:08 |
2,798.10 |
2,798.61 |
2,798.10 |
2,798.24 |
0.0K |
| 14:09 |
2,798.37 |
2,798.37 |
2,797.65 |
2,797.65 |
0.0K |
| 14:10 |
2,797.57 |
2,797.80 |
2,796.75 |
2,796.75 |
0.0K |
| 14:11 |
2,796.37 |
2,796.37 |
2,795.33 |
2,795.53 |
0.0K |
| 14:12 |
2,796.17 |
2,796.54 |
2,796.16 |
2,796.16 |
0.0K |
| 14:13 |
2,796.27 |
2,796.47 |
2,795.75 |
2,795.75 |
0.0K |
| 14:14 |
2,795.78 |
2,796.12 |
2,795.78 |
2,796.08 |
0.0K |
| 14:15 |
2,796.13 |
2,796.13 |
2,795.67 |
2,795.67 |
0.0K |
| 14:16 |
2,795.69 |
2,796.55 |
2,795.69 |
2,796.55 |
0.0K |
| 14:17 |
2,796.67 |
2,796.93 |
2,796.67 |
2,796.74 |
0.0K |
| 14:18 |
2,796.48 |
2,797.18 |
2,796.48 |
2,797.09 |
0.0K |
| 14:19 |
2,796.56 |
2,796.87 |
2,796.53 |
2,796.59 |
0.0K |
| 14:20 |
2,796.73 |
2,796.92 |
2,796.31 |
2,796.92 |
0.0K |
| 14:21 |
2,797.31 |
2,797.88 |
2,796.93 |
2,797.88 |
0.0K |
| 14:22 |
2,797.99 |
2,798.19 |
2,797.74 |
2,798.19 |
0.0K |
| 14:23 |
2,798.33 |
2,799.51 |
2,798.33 |
2,799.51 |
0.0K |
| 14:24 |
2,800.29 |
2,800.29 |
2,799.13 |
2,799.13 |
0.0K |
| 14:25 |
2,799.35 |
2,800.28 |
2,799.35 |
2,800.11 |
0.0K |
| 14:26 |
2,800.19 |
2,800.19 |
2,797.96 |
2,797.96 |
0.0K |
| 14:27 |
2,797.33 |
2,797.59 |
2,797.33 |
2,797.38 |
0.0K |
| 14:28 |
2,796.66 |
2,797.67 |
2,796.66 |
2,797.67 |
0.0K |
| 14:29 |
2,797.76 |
2,797.76 |
2,796.09 |
2,796.16 |
0.0K |
| 14:30 |
2,796.08 |
2,796.23 |
2,795.77 |
2,795.77 |
0.0K |
| 14:31 |
2,796.16 |
2,796.16 |
2,795.00 |
2,795.64 |
0.0K |
| 14:32 |
2,794.86 |
2,795.34 |
2,794.86 |
2,795.34 |
0.0K |
| 14:33 |
2,795.67 |
2,795.67 |
2,794.40 |
2,794.40 |
0.0K |
| 14:34 |
2,794.61 |
2,795.50 |
2,794.61 |
2,795.50 |
0.0K |
| 14:35 |
2,795.21 |
2,795.31 |
2,794.98 |
2,795.31 |
0.0K |
| 14:36 |
2,795.31 |
2,796.61 |
2,795.31 |
2,796.61 |
0.0K |
| 14:37 |
2,796.03 |
2,797.21 |
2,796.03 |
2,796.55 |
0.0K |
| 14:38 |
2,797.47 |
2,797.51 |
2,797.22 |
2,797.22 |
0.0K |
| 14:39 |
2,796.98 |
2,797.27 |
2,796.98 |
2,797.14 |
0.0K |
| 14:40 |
2,797.42 |
2,798.41 |
2,797.42 |
2,798.41 |
0.0K |
| 14:41 |
2,797.97 |
2,797.97 |
2,796.80 |
2,796.80 |
0.0K |
| 14:42 |
2,797.00 |
2,797.25 |
2,797.00 |
2,797.25 |
0.0K |
| 14:43 |
2,797.27 |
2,797.81 |
2,797.27 |
2,797.81 |
0.0K |
| 14:44 |
2,798.11 |
2,798.49 |
2,798.08 |
2,798.36 |
0.0K |
| 14:45 |
2,798.27 |
2,798.27 |
2,798.15 |
2,798.15 |
0.0K |
| 14:46 |
2,798.29 |
2,800.21 |
2,798.29 |
2,800.21 |
0.0K |
| 14:47 |
2,799.92 |
2,799.92 |
2,799.22 |
2,799.22 |
0.0K |
| 14:48 |
2,798.38 |
2,799.07 |
2,798.38 |
2,799.07 |
0.0K |
| 14:49 |
2,799.13 |
2,799.13 |
2,797.82 |
2,798.20 |
0.0K |
| 14:50 |
2,798.13 |
2,798.64 |
2,798.13 |
2,798.64 |
0.0K |
| 14:51 |
2,798.91 |
2,799.28 |
2,798.86 |
2,799.28 |
0.0K |
| 14:52 |
2,799.73 |
2,799.73 |
2,799.45 |
2,799.71 |
0.0K |
| 14:53 |
2,800.00 |
2,800.00 |
2,799.33 |
2,799.33 |
0.0K |
| 14:54 |
2,799.63 |
2,799.63 |
2,798.94 |
2,798.94 |
0.0K |
| 14:55 |
2,798.77 |
2,799.79 |
2,798.77 |
2,799.79 |
0.0K |
| 14:56 |
2,799.92 |
2,800.18 |
2,799.84 |
2,799.84 |
0.0K |
| 14:57 |
2,799.81 |
2,799.81 |
2,799.64 |
2,799.64 |
0.0K |
| 14:58 |
2,799.65 |
2,800.07 |
2,799.64 |
2,800.07 |
0.0K |
| 14:59 |
2,800.58 |
2,801.05 |
2,800.58 |
2,800.95 |
0.0K |
| 15:00 |
2,800.73 |
2,801.24 |
2,800.73 |
2,801.02 |
0.0K |
| 15:01 |
2,801.06 |
2,801.92 |
2,801.04 |
2,801.92 |
0.0K |
| 15:02 |
2,802.57 |
2,802.57 |
2,802.01 |
2,802.11 |
0.0K |
| 15:03 |
2,801.64 |
2,801.64 |
2,799.85 |
2,799.85 |
0.0K |
| 15:04 |
2,799.81 |
2,799.81 |
2,798.96 |
2,799.61 |
0.0K |
| 15:05 |
2,799.53 |
2,799.53 |
2,799.13 |
2,799.47 |
0.0K |
| 15:06 |
2,799.71 |
2,799.85 |
2,799.08 |
2,799.85 |
0.0K |
| 15:07 |
2,800.59 |
2,801.14 |
2,800.59 |
2,801.14 |
0.0K |
| 15:08 |
2,801.17 |
2,801.81 |
2,800.94 |
2,801.81 |
0.0K |
| 15:09 |
2,801.87 |
2,801.87 |
2,801.26 |
2,801.26 |
0.0K |
| 15:10 |
2,801.14 |
2,801.80 |
2,801.14 |
2,801.80 |
0.0K |
| 15:11 |
2,802.28 |
2,802.87 |
2,801.64 |
2,801.64 |
0.0K |
| 15:12 |
2,801.89 |
2,802.05 |
2,801.40 |
2,802.05 |
0.0K |
| 15:13 |
2,802.16 |
2,803.34 |
2,802.16 |
2,803.34 |
0.0K |
| 15:14 |
2,802.58 |
2,802.65 |
2,801.89 |
2,801.92 |
0.0K |
| 15:15 |
2,802.43 |
2,802.98 |
2,802.43 |
2,802.50 |
0.0K |
| 15:16 |
2,802.18 |
2,802.18 |
2,801.66 |
2,801.77 |
0.0K |
| 15:17 |
2,801.52 |
2,803.18 |
2,801.52 |
2,803.18 |
0.0K |
| 15:18 |
2,803.69 |
2,803.69 |
2,803.12 |
2,803.12 |
0.0K |
| 15:19 |
2,803.24 |
2,803.93 |
2,803.24 |
2,803.93 |
0.0K |
| 15:20 |
2,803.75 |
2,803.91 |
2,803.66 |
2,803.91 |
0.0K |
| 15:21 |
2,803.95 |
2,805.30 |
2,803.95 |
2,805.30 |
0.0K |
| 15:22 |
2,805.74 |
2,806.10 |
2,805.46 |
2,806.01 |
0.0K |
| 15:23 |
2,806.14 |
2,806.69 |
2,806.14 |
2,806.25 |
0.0K |
| 15:24 |
2,806.71 |
2,807.65 |
2,806.71 |
2,807.65 |
0.0K |
| 15:25 |
2,807.69 |
2,807.69 |
2,806.42 |
2,806.42 |
0.0K |
| 15:26 |
2,806.47 |
2,806.52 |
2,806.08 |
2,806.52 |
0.0K |
| 15:27 |
2,806.49 |
2,806.58 |
2,806.36 |
2,806.58 |
0.0K |
| 15:28 |
2,806.29 |
2,806.29 |
2,805.34 |
2,805.34 |
0.0K |
| 15:29 |
2,804.82 |
2,804.83 |
2,803.87 |
2,803.87 |
0.0K |
| 15:30 |
2,803.82 |
2,803.82 |
2,801.98 |
2,801.98 |
0.0K |
| 15:31 |
2,800.80 |
2,800.80 |
2,798.94 |
2,798.94 |
0.0K |
| 15:32 |
2,798.50 |
2,798.50 |
2,796.35 |
2,796.98 |
0.0K |
| 15:33 |
2,796.54 |
2,796.54 |
2,794.90 |
2,794.90 |
0.0K |
| 15:34 |
2,794.00 |
2,794.66 |
2,793.74 |
2,794.66 |
0.0K |
| 15:35 |
2,794.91 |
2,795.80 |
2,794.47 |
2,795.80 |
0.0K |
| 15:36 |
2,796.12 |
2,796.12 |
2,795.35 |
2,795.60 |
0.0K |
| 15:37 |
2,795.05 |
2,795.05 |
2,794.33 |
2,794.44 |
0.0K |
| 15:38 |
2,793.99 |
2,793.99 |
2,792.98 |
2,793.58 |
0.0K |
| 15:39 |
2,792.77 |
2,793.37 |
2,792.32 |
2,792.32 |
0.0K |
| 15:40 |
2,792.53 |
2,792.53 |
2,791.01 |
2,791.01 |
0.0K |
| 15:41 |
2,790.30 |
2,790.36 |
2,789.19 |
2,789.19 |
0.0K |
| 15:42 |
2,789.29 |
2,790.18 |
2,789.00 |
2,790.04 |
0.0K |
| 15:43 |
2,790.14 |
2,792.41 |
2,790.14 |
2,791.68 |
0.0K |
| 15:44 |
2,791.67 |
2,792.04 |
2,790.96 |
2,792.04 |
0.0K |
| 15:45 |
2,792.09 |
2,793.65 |
2,792.09 |
2,792.71 |
0.0K |
| 15:46 |
2,791.55 |
2,791.55 |
2,790.41 |
2,790.41 |
0.0K |
| 15:47 |
2,790.64 |
2,790.64 |
2,789.64 |
2,789.64 |
0.0K |
| 15:48 |
2,789.10 |
2,789.10 |
2,788.06 |
2,788.06 |
0.0K |
| 15:49 |
2,788.48 |
2,788.48 |
2,787.15 |
2,787.15 |
0.0K |
| 15:50 |
2,786.82 |
2,786.82 |
2,781.82 |
2,781.82 |
0.0K |
| 15:51 |
2,780.45 |
2,780.45 |
2,778.60 |
2,778.60 |
0.0K |
| 15:52 |
2,778.24 |
2,778.24 |
2,776.27 |
2,776.27 |
0.0K |
| 15:53 |
2,775.38 |
2,778.55 |
2,775.38 |
2,778.55 |
0.0K |
| 15:54 |
2,779.07 |
2,780.61 |
2,779.07 |
2,780.41 |
0.0K |
| 15:55 |
2,780.98 |
2,782.35 |
2,780.98 |
2,782.35 |
0.0K |
| 15:56 |
2,782.14 |
2,782.24 |
2,781.36 |
2,782.24 |
0.0K |
| 15:57 |
2,781.94 |
2,782.66 |
2,781.65 |
2,782.66 |
0.0K |
| 15:58 |
2,782.65 |
2,782.65 |
2,780.68 |
2,780.68 |
0.0K |
| 15:59 |
2,781.49 |
2,781.58 |
2,780.24 |
2,781.58 |
0.0K |
| 16:00 |
2,781.33 |
2,781.86 |
2,781.33 |
2,781.86 |
0.0K |
| 16:01 |
2,781.86 |
2,781.86 |
2,781.44 |
2,781.44 |
0.0K |
| 16:02 |
2,781.49 |
2,781.49 |
2,781.42 |
2,781.42 |
0.0K |
| 16:03 |
2,781.42 |
2,781.43 |
2,781.40 |
2,781.43 |
0.0K |
| 16:04 |
2,781.51 |
2,781.56 |
2,781.51 |
2,781.51 |
0.0K |
| 16:05 |
2,781.52 |
2,781.52 |
2,781.44 |
2,781.45 |
0.0K |
| 16:06 |
2,781.44 |
2,781.47 |
2,781.44 |
2,781.46 |
0.0K |
| 16:07 |
2,781.51 |
2,781.55 |
2,781.49 |
2,781.54 |
0.0K |
| 16:08 |
2,781.62 |
2,781.62 |
2,781.57 |
2,781.57 |
0.0K |
| 16:09 |
2,781.57 |
2,781.66 |
2,781.50 |
2,781.61 |
0.0K |
| 16:10 |
2,781.67 |
2,781.67 |
2,781.53 |
2,781.61 |
0.0K |
| 16:11 |
2,781.75 |
2,781.75 |
2,781.67 |
2,781.72 |
0.0K |
| 16:12 |
2,781.70 |
2,781.91 |
2,781.70 |
2,781.82 |
0.0K |
| 16:13 |
2,781.81 |
2,781.81 |
2,781.74 |
2,781.79 |
0.0K |
| 16:14 |
2,781.82 |
2,781.82 |
2,781.65 |
2,781.82 |
0.0K |
| 16:15 |
2,781.78 |
2,781.78 |
2,781.78 |
2,781.78 |
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
|