| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,766.73 |
2,767.40 |
2,766.07 |
2,767.40 |
0.0K |
| 09:32 |
2,767.15 |
2,767.15 |
2,766.03 |
2,766.67 |
0.0K |
| 09:33 |
2,767.50 |
2,767.60 |
2,766.41 |
2,767.60 |
0.0K |
| 09:34 |
2,768.34 |
2,769.07 |
2,768.34 |
2,769.07 |
0.0K |
| 09:35 |
2,769.28 |
2,770.41 |
2,768.71 |
2,770.09 |
0.0K |
| 09:36 |
2,769.54 |
2,769.54 |
2,766.95 |
2,766.95 |
0.0K |
| 09:37 |
2,766.75 |
2,766.75 |
2,765.33 |
2,765.33 |
0.0K |
| 09:38 |
2,765.49 |
2,768.17 |
2,765.49 |
2,768.17 |
0.0K |
| 09:39 |
2,768.80 |
2,769.06 |
2,767.95 |
2,768.99 |
0.0K |
| 09:40 |
2,768.17 |
2,771.32 |
2,768.17 |
2,771.32 |
0.0K |
| 09:41 |
2,771.54 |
2,771.87 |
2,770.88 |
2,771.87 |
0.0K |
| 09:42 |
2,772.21 |
2,773.11 |
2,772.21 |
2,773.11 |
0.0K |
| 09:43 |
2,772.60 |
2,774.10 |
2,771.87 |
2,774.10 |
0.0K |
| 09:44 |
2,774.02 |
2,775.16 |
2,774.02 |
2,774.86 |
0.0K |
| 09:45 |
2,773.57 |
2,773.57 |
2,773.31 |
2,773.38 |
0.0K |
| 09:46 |
2,773.71 |
2,775.37 |
2,773.71 |
2,775.37 |
0.0K |
| 09:47 |
2,774.54 |
2,776.24 |
2,774.54 |
2,776.24 |
0.0K |
| 09:48 |
2,776.08 |
2,777.87 |
2,776.08 |
2,777.87 |
0.0K |
| 09:49 |
2,778.00 |
2,778.42 |
2,777.19 |
2,777.19 |
0.0K |
| 09:50 |
2,777.58 |
2,778.23 |
2,777.08 |
2,777.13 |
0.0K |
| 09:51 |
2,776.60 |
2,778.32 |
2,776.60 |
2,777.68 |
0.0K |
| 09:52 |
2,778.06 |
2,778.91 |
2,778.06 |
2,778.87 |
0.0K |
| 09:53 |
2,778.04 |
2,779.64 |
2,778.04 |
2,779.64 |
0.0K |
| 09:54 |
2,779.57 |
2,779.57 |
2,778.55 |
2,778.95 |
0.0K |
| 09:55 |
2,778.92 |
2,779.82 |
2,778.83 |
2,779.82 |
0.0K |
| 09:56 |
2,779.37 |
2,779.37 |
2,777.09 |
2,777.09 |
0.0K |
| 09:57 |
2,776.35 |
2,776.50 |
2,776.03 |
2,776.03 |
0.0K |
| 09:58 |
2,776.39 |
2,777.15 |
2,775.36 |
2,775.36 |
0.0K |
| 09:59 |
2,774.62 |
2,774.62 |
2,773.81 |
2,773.81 |
0.0K |
| 10:00 |
2,774.06 |
2,774.06 |
2,770.02 |
2,770.92 |
0.0K |
| 10:01 |
2,770.89 |
2,772.86 |
2,770.89 |
2,772.86 |
0.0K |
| 10:02 |
2,772.88 |
2,773.69 |
2,772.88 |
2,773.69 |
0.0K |
| 10:03 |
2,773.90 |
2,774.06 |
2,773.53 |
2,773.87 |
0.0K |
| 10:04 |
2,774.67 |
2,775.73 |
2,774.67 |
2,774.86 |
0.0K |
| 10:05 |
2,774.96 |
2,775.28 |
2,774.63 |
2,775.28 |
0.0K |
| 10:06 |
2,775.46 |
2,775.91 |
2,775.46 |
2,775.52 |
0.0K |
| 10:07 |
2,775.15 |
2,776.33 |
2,775.15 |
2,775.42 |
0.0K |
| 10:08 |
2,775.80 |
2,775.95 |
2,775.18 |
2,775.18 |
0.0K |
| 10:09 |
2,775.23 |
2,775.49 |
2,774.75 |
2,775.49 |
0.0K |
| 10:10 |
2,775.35 |
2,775.66 |
2,775.25 |
2,775.25 |
0.0K |
| 10:11 |
2,775.47 |
2,775.47 |
2,774.39 |
2,774.39 |
0.0K |
| 10:12 |
2,774.57 |
2,774.57 |
2,772.77 |
2,772.77 |
0.0K |
| 10:13 |
2,773.37 |
2,773.37 |
2,771.47 |
2,771.47 |
0.0K |
| 10:14 |
2,771.19 |
2,771.71 |
2,771.19 |
2,771.22 |
0.0K |
| 10:15 |
2,771.30 |
2,771.30 |
2,769.36 |
2,769.36 |
0.0K |
| 10:16 |
2,769.80 |
2,769.80 |
2,769.28 |
2,769.70 |
0.0K |
| 10:17 |
2,770.02 |
2,770.02 |
2,767.80 |
2,768.03 |
0.0K |
| 10:18 |
2,768.04 |
2,768.04 |
2,767.08 |
2,767.45 |
0.0K |
| 10:19 |
2,768.72 |
2,768.72 |
2,768.34 |
2,768.34 |
0.0K |
| 10:20 |
2,768.23 |
2,768.41 |
2,767.65 |
2,768.41 |
0.0K |
| 10:21 |
2,769.36 |
2,769.36 |
2,767.95 |
2,767.95 |
0.0K |
| 10:22 |
2,768.78 |
2,768.78 |
2,768.20 |
2,768.20 |
0.0K |
| 10:23 |
2,768.11 |
2,769.37 |
2,768.11 |
2,769.31 |
0.0K |
| 10:24 |
2,769.78 |
2,772.06 |
2,769.78 |
2,772.06 |
0.0K |
| 10:25 |
2,771.42 |
2,771.42 |
2,769.17 |
2,769.17 |
0.0K |
| 10:26 |
2,769.87 |
2,770.14 |
2,769.53 |
2,770.14 |
0.0K |
| 10:27 |
2,769.85 |
2,769.85 |
2,768.66 |
2,769.25 |
0.0K |
| 10:28 |
2,769.97 |
2,769.97 |
2,767.73 |
2,767.73 |
0.0K |
| 10:29 |
2,767.90 |
2,768.39 |
2,767.90 |
2,768.39 |
0.0K |
| 10:30 |
2,768.52 |
2,768.52 |
2,767.38 |
2,767.38 |
0.0K |
| 10:31 |
2,767.24 |
2,767.24 |
2,763.71 |
2,763.71 |
0.0K |
| 10:32 |
2,763.67 |
2,763.67 |
2,760.55 |
2,760.83 |
0.0K |
| 10:33 |
2,761.32 |
2,761.98 |
2,761.32 |
2,761.85 |
0.0K |
| 10:34 |
2,761.82 |
2,761.82 |
2,760.80 |
2,761.17 |
0.0K |
| 10:35 |
2,761.00 |
2,761.00 |
2,760.16 |
2,760.41 |
0.0K |
| 10:36 |
2,759.22 |
2,759.85 |
2,758.82 |
2,759.85 |
0.0K |
| 10:37 |
2,759.27 |
2,759.27 |
2,758.00 |
2,758.46 |
0.0K |
| 10:38 |
2,758.18 |
2,758.18 |
2,757.38 |
2,757.38 |
0.0K |
| 10:39 |
2,757.72 |
2,759.09 |
2,757.72 |
2,758.23 |
0.0K |
| 10:40 |
2,758.17 |
2,758.17 |
2,756.60 |
2,756.60 |
0.0K |
| 10:41 |
2,756.86 |
2,756.86 |
2,756.24 |
2,756.41 |
0.0K |
| 10:42 |
2,756.21 |
2,758.35 |
2,756.21 |
2,758.35 |
0.0K |
| 10:43 |
2,758.41 |
2,758.53 |
2,758.08 |
2,758.53 |
0.0K |
| 10:44 |
2,758.65 |
2,759.74 |
2,758.65 |
2,759.74 |
0.0K |
| 10:45 |
2,760.13 |
2,761.55 |
2,759.65 |
2,761.55 |
0.0K |
| 10:46 |
2,761.91 |
2,762.28 |
2,761.18 |
2,761.18 |
0.0K |
| 10:47 |
2,760.60 |
2,760.99 |
2,759.75 |
2,759.75 |
0.0K |
| 10:48 |
2,760.44 |
2,760.44 |
2,759.56 |
2,759.98 |
0.0K |
| 10:49 |
2,759.92 |
2,768.96 |
2,759.92 |
2,767.65 |
0.0K |
| 10:50 |
2,767.17 |
2,767.17 |
2,765.92 |
2,765.92 |
0.0K |
| 10:51 |
2,764.69 |
2,765.06 |
2,764.07 |
2,764.12 |
0.0K |
| 10:52 |
2,763.33 |
2,764.52 |
2,763.33 |
2,764.15 |
0.0K |
| 10:53 |
2,763.40 |
2,763.40 |
2,761.77 |
2,762.28 |
0.0K |
| 10:54 |
2,762.40 |
2,765.79 |
2,762.40 |
2,764.78 |
0.0K |
| 10:55 |
2,764.24 |
2,765.37 |
2,764.24 |
2,764.92 |
0.0K |
| 10:56 |
2,764.20 |
2,764.75 |
2,764.20 |
2,764.40 |
0.0K |
| 10:57 |
2,764.16 |
2,764.33 |
2,762.46 |
2,762.46 |
0.0K |
| 10:58 |
2,762.67 |
2,763.42 |
2,762.67 |
2,763.34 |
0.0K |
| 10:59 |
2,764.22 |
2,764.42 |
2,763.60 |
2,763.60 |
0.0K |
| 11:00 |
2,764.07 |
2,764.17 |
2,763.07 |
2,763.39 |
0.0K |
| 11:01 |
2,763.44 |
2,764.03 |
2,763.44 |
2,764.03 |
0.0K |
| 11:02 |
2,763.64 |
2,763.64 |
2,762.24 |
2,762.24 |
0.0K |
| 11:03 |
2,762.14 |
2,762.14 |
2,761.39 |
2,761.97 |
0.0K |
| 11:04 |
2,762.37 |
2,763.61 |
2,762.37 |
2,762.74 |
0.0K |
| 11:05 |
2,762.75 |
2,762.85 |
2,762.52 |
2,762.60 |
0.0K |
| 11:06 |
2,762.31 |
2,762.31 |
2,761.77 |
2,761.77 |
0.0K |
| 11:07 |
2,762.93 |
2,764.87 |
2,762.57 |
2,764.87 |
0.0K |
| 11:08 |
2,764.11 |
2,764.11 |
2,762.79 |
2,762.79 |
0.0K |
| 11:09 |
2,763.01 |
2,764.06 |
2,763.01 |
2,763.48 |
0.0K |
| 11:10 |
2,763.30 |
2,763.38 |
2,762.53 |
2,762.53 |
0.0K |
| 11:11 |
2,762.49 |
2,762.54 |
2,761.96 |
2,762.54 |
0.0K |
| 11:12 |
2,762.70 |
2,762.70 |
2,761.79 |
2,761.79 |
0.0K |
| 11:13 |
2,762.05 |
2,762.38 |
2,762.02 |
2,762.38 |
0.0K |
| 11:14 |
2,762.12 |
2,762.70 |
2,762.12 |
2,762.45 |
0.0K |
| 11:15 |
2,762.39 |
2,762.39 |
2,761.73 |
2,761.73 |
0.0K |
| 11:16 |
2,761.18 |
2,761.18 |
2,759.39 |
2,759.77 |
0.0K |
| 11:17 |
2,760.16 |
2,760.52 |
2,759.74 |
2,759.89 |
0.0K |
| 11:18 |
2,760.40 |
2,760.40 |
2,759.27 |
2,759.27 |
0.0K |
| 11:19 |
2,759.03 |
2,759.03 |
2,758.59 |
2,758.61 |
0.0K |
| 11:20 |
2,758.55 |
2,758.95 |
2,758.50 |
2,758.95 |
0.0K |
| 11:21 |
2,758.57 |
2,758.57 |
2,757.07 |
2,757.53 |
0.0K |
| 11:22 |
2,757.88 |
2,758.06 |
2,757.77 |
2,758.06 |
0.0K |
| 11:23 |
2,758.02 |
2,758.05 |
2,757.73 |
2,757.85 |
0.0K |
| 11:24 |
2,757.88 |
2,757.90 |
2,757.39 |
2,757.39 |
0.0K |
| 11:25 |
2,757.15 |
2,757.15 |
2,755.96 |
2,755.96 |
0.0K |
| 11:26 |
2,755.86 |
2,755.86 |
2,753.77 |
2,753.77 |
0.0K |
| 11:27 |
2,753.97 |
2,755.47 |
2,753.97 |
2,755.47 |
0.0K |
| 11:28 |
2,754.94 |
2,755.06 |
2,754.35 |
2,754.35 |
0.0K |
| 11:29 |
2,753.89 |
2,754.01 |
2,753.78 |
2,753.78 |
0.0K |
| 11:30 |
2,753.83 |
2,754.51 |
2,753.83 |
2,754.51 |
0.0K |
| 11:31 |
2,753.97 |
2,754.88 |
2,753.73 |
2,754.88 |
0.0K |
| 11:32 |
2,754.45 |
2,754.45 |
2,753.79 |
2,753.88 |
0.0K |
| 11:33 |
2,753.98 |
2,754.74 |
2,753.98 |
2,754.64 |
0.0K |
| 11:34 |
2,754.28 |
2,754.63 |
2,754.02 |
2,754.02 |
0.0K |
| 11:35 |
2,753.93 |
2,754.05 |
2,753.80 |
2,754.04 |
0.0K |
| 11:36 |
2,753.59 |
2,753.59 |
2,753.11 |
2,753.11 |
0.0K |
| 11:37 |
2,753.12 |
2,753.12 |
2,752.33 |
2,753.05 |
0.0K |
| 11:38 |
2,752.20 |
2,752.53 |
2,752.20 |
2,752.33 |
0.0K |
| 11:39 |
2,752.57 |
2,752.57 |
2,752.10 |
2,752.55 |
0.0K |
| 11:40 |
2,752.49 |
2,752.49 |
2,751.64 |
2,751.95 |
0.0K |
| 11:41 |
2,751.91 |
2,751.91 |
2,750.56 |
2,750.56 |
0.0K |
| 11:42 |
2,750.38 |
2,751.56 |
2,750.38 |
2,751.44 |
0.0K |
| 11:43 |
2,750.54 |
2,750.54 |
2,749.94 |
2,750.11 |
0.0K |
| 11:44 |
2,750.65 |
2,751.89 |
2,750.65 |
2,751.89 |
0.0K |
| 11:45 |
2,751.97 |
2,752.28 |
2,751.78 |
2,751.78 |
0.0K |
| 11:46 |
2,751.44 |
2,752.56 |
2,751.31 |
2,752.56 |
0.0K |
| 11:47 |
2,752.49 |
2,752.49 |
2,750.97 |
2,750.97 |
0.0K |
| 11:48 |
2,751.11 |
2,751.24 |
2,750.17 |
2,750.17 |
0.0K |
| 11:49 |
2,749.93 |
2,750.44 |
2,749.79 |
2,750.44 |
0.0K |
| 11:50 |
2,750.52 |
2,750.52 |
2,749.44 |
2,749.44 |
0.0K |
| 11:51 |
2,749.83 |
2,750.29 |
2,749.83 |
2,750.17 |
0.0K |
| 11:52 |
2,750.06 |
2,750.21 |
2,748.41 |
2,748.41 |
0.0K |
| 11:53 |
2,748.33 |
2,748.71 |
2,748.33 |
2,748.35 |
0.0K |
| 11:54 |
2,747.87 |
2,748.78 |
2,747.87 |
2,748.46 |
0.0K |
| 11:55 |
2,749.47 |
2,749.96 |
2,749.29 |
2,749.96 |
0.0K |
| 11:56 |
2,750.55 |
2,751.14 |
2,750.55 |
2,751.12 |
0.0K |
| 11:57 |
2,751.64 |
2,751.64 |
2,750.83 |
2,751.16 |
0.0K |
| 11:58 |
2,751.42 |
2,751.71 |
2,751.42 |
2,751.71 |
0.0K |
| 11:59 |
2,751.22 |
2,752.14 |
2,751.04 |
2,752.14 |
0.0K |
| 12:00 |
2,752.31 |
2,753.84 |
2,752.29 |
2,753.84 |
0.0K |
| 12:01 |
2,754.45 |
2,754.45 |
2,752.93 |
2,753.87 |
0.0K |
| 12:02 |
2,753.69 |
2,754.78 |
2,753.69 |
2,754.78 |
0.0K |
| 12:03 |
2,754.93 |
2,756.24 |
2,754.93 |
2,756.24 |
0.0K |
| 12:04 |
2,755.91 |
2,756.84 |
2,755.61 |
2,755.61 |
0.0K |
| 12:05 |
2,753.82 |
2,754.66 |
2,753.82 |
2,754.31 |
0.0K |
| 12:06 |
2,753.50 |
2,753.50 |
2,751.63 |
2,751.63 |
0.0K |
| 12:07 |
2,751.55 |
2,752.11 |
2,751.27 |
2,752.11 |
0.0K |
| 12:08 |
2,751.80 |
2,752.25 |
2,751.59 |
2,751.59 |
0.0K |
| 12:09 |
2,751.00 |
2,751.00 |
2,749.88 |
2,749.88 |
0.0K |
| 12:10 |
2,750.39 |
2,750.93 |
2,750.15 |
2,750.22 |
0.0K |
| 12:11 |
2,750.85 |
2,750.85 |
2,749.26 |
2,749.26 |
0.0K |
| 12:12 |
2,748.67 |
2,749.47 |
2,748.67 |
2,749.38 |
0.0K |
| 12:13 |
2,749.33 |
2,750.07 |
2,749.02 |
2,750.07 |
0.0K |
| 12:14 |
2,750.44 |
2,751.99 |
2,750.44 |
2,751.99 |
0.0K |
| 12:15 |
2,751.82 |
2,752.09 |
2,750.75 |
2,750.75 |
0.0K |
| 12:16 |
2,751.70 |
2,751.70 |
2,750.88 |
2,750.88 |
0.0K |
| 12:17 |
2,750.38 |
2,750.38 |
2,749.97 |
2,749.97 |
0.0K |
| 12:18 |
2,749.21 |
2,749.56 |
2,749.05 |
2,749.05 |
0.0K |
| 12:19 |
2,749.11 |
2,749.16 |
2,748.57 |
2,749.16 |
0.0K |
| 12:20 |
2,748.90 |
2,750.16 |
2,748.90 |
2,750.16 |
0.0K |
| 12:21 |
2,749.80 |
2,750.11 |
2,749.53 |
2,750.11 |
0.0K |
| 12:22 |
2,750.22 |
2,752.33 |
2,750.22 |
2,752.33 |
0.0K |
| 12:23 |
2,752.02 |
2,753.37 |
2,752.02 |
2,752.86 |
0.0K |
| 12:24 |
2,752.52 |
2,753.28 |
2,752.40 |
2,753.28 |
0.0K |
| 12:25 |
2,753.54 |
2,754.68 |
2,753.30 |
2,754.68 |
0.0K |
| 12:26 |
2,754.44 |
2,754.95 |
2,754.14 |
2,754.14 |
0.0K |
| 12:27 |
2,753.88 |
2,755.15 |
2,753.88 |
2,755.15 |
0.0K |
| 12:28 |
2,755.26 |
2,755.26 |
2,754.78 |
2,754.78 |
0.0K |
| 12:29 |
2,754.78 |
2,755.06 |
2,754.78 |
2,755.06 |
0.0K |
| 12:30 |
2,755.38 |
2,755.38 |
2,754.45 |
2,754.88 |
0.0K |
| 12:31 |
2,754.73 |
2,754.79 |
2,754.39 |
2,754.39 |
0.0K |
| 12:32 |
2,754.18 |
2,756.15 |
2,754.18 |
2,756.15 |
0.0K |
| 12:33 |
2,756.20 |
2,757.95 |
2,756.20 |
2,757.95 |
0.0K |
| 12:34 |
2,759.09 |
2,759.99 |
2,759.09 |
2,759.99 |
0.0K |
| 12:35 |
2,759.95 |
2,759.95 |
2,758.34 |
2,758.34 |
0.0K |
| 12:36 |
2,758.76 |
2,758.99 |
2,758.72 |
2,758.99 |
0.0K |
| 12:37 |
2,759.85 |
2,761.08 |
2,759.85 |
2,761.08 |
0.0K |
| 12:38 |
2,761.36 |
2,762.14 |
2,761.33 |
2,762.14 |
0.0K |
| 12:39 |
2,762.45 |
2,762.45 |
2,760.95 |
2,760.95 |
0.0K |
| 12:40 |
2,760.45 |
2,760.57 |
2,760.44 |
2,760.57 |
0.0K |
| 12:41 |
2,761.23 |
2,761.41 |
2,760.58 |
2,760.58 |
0.0K |
| 12:42 |
2,761.85 |
2,762.06 |
2,761.52 |
2,762.06 |
0.0K |
| 12:43 |
2,762.55 |
2,764.07 |
2,762.55 |
2,763.85 |
0.0K |
| 12:44 |
2,764.22 |
2,765.55 |
2,764.22 |
2,765.51 |
0.0K |
| 12:45 |
2,765.55 |
2,766.52 |
2,765.55 |
2,766.52 |
0.0K |
| 12:46 |
2,768.15 |
2,768.41 |
2,767.37 |
2,767.41 |
0.0K |
| 12:47 |
2,767.99 |
2,767.99 |
2,766.66 |
2,766.66 |
0.0K |
| 12:48 |
2,766.05 |
2,766.29 |
2,765.91 |
2,766.29 |
0.0K |
| 12:49 |
2,766.00 |
2,766.28 |
2,766.00 |
2,766.28 |
0.0K |
| 12:50 |
2,766.45 |
2,766.67 |
2,766.45 |
2,766.67 |
0.0K |
| 12:51 |
2,766.64 |
2,766.99 |
2,766.39 |
2,766.39 |
0.0K |
| 12:52 |
2,767.30 |
2,768.29 |
2,767.23 |
2,768.29 |
0.0K |
| 12:53 |
2,768.61 |
2,769.96 |
2,768.61 |
2,769.96 |
0.0K |
| 12:54 |
2,769.53 |
2,770.07 |
2,769.52 |
2,770.07 |
0.0K |
| 12:55 |
2,770.80 |
2,771.21 |
2,770.39 |
2,770.39 |
0.0K |
| 12:56 |
2,769.64 |
2,770.07 |
2,768.73 |
2,768.73 |
0.0K |
| 12:57 |
2,767.99 |
2,767.99 |
2,766.12 |
2,766.12 |
0.0K |
| 12:58 |
2,765.88 |
2,765.88 |
2,762.33 |
2,762.33 |
0.0K |
| 12:59 |
2,761.76 |
2,763.31 |
2,761.76 |
2,763.31 |
0.0K |
| 13:00 |
2,762.87 |
2,763.72 |
2,762.60 |
2,763.72 |
0.0K |
| 13:01 |
2,763.29 |
2,764.93 |
2,763.29 |
2,764.93 |
0.0K |
| 13:02 |
2,764.55 |
2,766.41 |
2,764.55 |
2,766.41 |
0.0K |
| 13:03 |
2,766.16 |
2,768.25 |
2,766.16 |
2,768.25 |
0.0K |
| 13:04 |
2,767.93 |
2,770.76 |
2,767.93 |
2,770.76 |
0.0K |
| 13:05 |
2,770.78 |
2,773.01 |
2,770.78 |
2,773.01 |
0.0K |
| 13:06 |
2,773.77 |
2,773.77 |
2,772.15 |
2,772.15 |
0.0K |
| 13:07 |
2,773.04 |
2,773.32 |
2,773.04 |
2,773.32 |
0.0K |
| 13:08 |
2,772.62 |
2,773.81 |
2,772.62 |
2,773.55 |
0.0K |
| 13:09 |
2,773.93 |
2,773.93 |
2,770.78 |
2,770.78 |
0.0K |
| 13:10 |
2,770.94 |
2,771.73 |
2,770.94 |
2,771.73 |
0.0K |
| 13:11 |
2,771.93 |
2,771.93 |
2,768.89 |
2,768.89 |
0.0K |
| 13:12 |
2,769.35 |
2,771.05 |
2,769.35 |
2,771.05 |
0.0K |
| 13:13 |
2,771.62 |
2,771.86 |
2,771.36 |
2,771.86 |
0.0K |
| 13:14 |
2,771.65 |
2,772.23 |
2,771.65 |
2,771.99 |
0.0K |
| 13:15 |
2,772.76 |
2,772.76 |
2,772.28 |
2,772.28 |
0.0K |
| 13:16 |
2,772.62 |
2,772.69 |
2,772.18 |
2,772.18 |
0.0K |
| 13:17 |
2,772.56 |
2,773.10 |
2,772.02 |
2,772.02 |
0.0K |
| 13:18 |
2,772.34 |
2,773.26 |
2,772.34 |
2,772.45 |
0.0K |
| 13:19 |
2,773.20 |
2,773.20 |
2,772.49 |
2,773.16 |
0.0K |
| 13:20 |
2,773.51 |
2,774.54 |
2,773.51 |
2,774.54 |
0.0K |
| 13:21 |
2,775.09 |
2,775.09 |
2,773.50 |
2,773.75 |
0.0K |
| 13:22 |
2,773.05 |
2,773.05 |
2,772.08 |
2,772.87 |
0.0K |
| 13:23 |
2,772.60 |
2,772.60 |
2,772.31 |
2,772.31 |
0.0K |
| 13:24 |
2,771.78 |
2,771.78 |
2,770.10 |
2,770.63 |
0.0K |
| 13:25 |
2,770.47 |
2,770.89 |
2,770.47 |
2,770.89 |
0.0K |
| 13:26 |
2,769.99 |
2,770.16 |
2,769.30 |
2,769.30 |
0.0K |
| 13:27 |
2,769.77 |
2,771.00 |
2,769.77 |
2,771.00 |
0.0K |
| 13:28 |
2,770.44 |
2,770.99 |
2,770.44 |
2,770.99 |
0.0K |
| 13:29 |
2,770.74 |
2,770.99 |
2,770.64 |
2,770.64 |
0.0K |
| 13:30 |
2,770.07 |
2,770.54 |
2,769.32 |
2,770.37 |
0.0K |
| 13:31 |
2,770.98 |
2,770.98 |
2,769.39 |
2,769.43 |
0.0K |
| 13:32 |
2,769.31 |
2,771.08 |
2,769.31 |
2,771.08 |
0.0K |
| 13:33 |
2,770.83 |
2,770.98 |
2,770.06 |
2,770.06 |
0.0K |
| 13:34 |
2,770.62 |
2,770.97 |
2,770.62 |
2,770.97 |
0.0K |
| 13:35 |
2,770.93 |
2,771.14 |
2,770.44 |
2,771.14 |
0.0K |
| 13:36 |
2,770.94 |
2,771.49 |
2,770.94 |
2,771.49 |
0.0K |
| 13:37 |
2,771.91 |
2,773.81 |
2,771.91 |
2,773.81 |
0.0K |
| 13:38 |
2,774.62 |
2,774.86 |
2,774.17 |
2,774.17 |
0.0K |
| 13:39 |
2,774.95 |
2,775.61 |
2,774.95 |
2,775.61 |
0.0K |
| 13:40 |
2,775.57 |
2,776.37 |
2,775.57 |
2,776.17 |
0.0K |
| 13:41 |
2,776.30 |
2,776.67 |
2,775.69 |
2,776.67 |
0.0K |
| 13:42 |
2,775.89 |
2,776.21 |
2,775.30 |
2,775.30 |
0.0K |
| 13:43 |
2,774.78 |
2,775.15 |
2,774.68 |
2,774.68 |
0.0K |
| 13:44 |
2,773.09 |
2,774.31 |
2,773.09 |
2,774.31 |
0.0K |
| 13:45 |
2,774.68 |
2,774.75 |
2,774.48 |
2,774.75 |
0.0K |
| 13:46 |
2,774.89 |
2,775.22 |
2,774.89 |
2,775.04 |
0.0K |
| 13:47 |
2,775.12 |
2,775.89 |
2,775.12 |
2,775.89 |
0.0K |
| 13:48 |
2,776.62 |
2,776.62 |
2,776.20 |
2,776.31 |
0.0K |
| 13:49 |
2,776.72 |
2,776.72 |
2,775.47 |
2,775.47 |
0.0K |
| 13:50 |
2,775.43 |
2,775.78 |
2,774.96 |
2,775.78 |
0.0K |
| 13:51 |
2,776.18 |
2,776.28 |
2,775.81 |
2,775.81 |
0.0K |
| 13:52 |
2,776.02 |
2,777.20 |
2,776.02 |
2,776.92 |
0.0K |
| 13:53 |
2,776.82 |
2,777.25 |
2,776.74 |
2,777.21 |
0.0K |
| 13:54 |
2,777.86 |
2,777.86 |
2,777.68 |
2,777.73 |
0.0K |
| 13:55 |
2,777.70 |
2,777.70 |
2,777.35 |
2,777.52 |
0.0K |
| 13:56 |
2,777.19 |
2,777.68 |
2,777.19 |
2,777.67 |
0.0K |
| 13:57 |
2,777.35 |
2,777.35 |
2,776.31 |
2,776.85 |
0.0K |
| 13:58 |
2,776.93 |
2,777.76 |
2,776.93 |
2,777.76 |
0.0K |
| 13:59 |
2,777.86 |
2,778.01 |
2,777.81 |
2,777.81 |
0.0K |
| 14:00 |
2,777.84 |
2,778.46 |
2,777.69 |
2,778.46 |
0.0K |
| 14:01 |
2,778.65 |
2,779.41 |
2,778.65 |
2,779.41 |
0.0K |
| 14:02 |
2,779.53 |
2,780.00 |
2,779.53 |
2,780.00 |
0.0K |
| 14:03 |
2,780.49 |
2,780.49 |
2,779.24 |
2,779.24 |
0.0K |
| 14:04 |
2,779.17 |
2,779.17 |
2,778.50 |
2,778.92 |
0.0K |
| 14:05 |
2,778.76 |
2,778.76 |
2,778.51 |
2,778.63 |
0.0K |
| 14:06 |
2,777.89 |
2,777.89 |
2,776.58 |
2,776.58 |
0.0K |
| 14:07 |
2,776.31 |
2,776.31 |
2,775.50 |
2,775.50 |
0.0K |
| 14:08 |
2,775.02 |
2,775.48 |
2,775.02 |
2,775.48 |
0.0K |
| 14:09 |
2,775.51 |
2,775.51 |
2,774.52 |
2,774.52 |
0.0K |
| 14:10 |
2,774.56 |
2,775.46 |
2,774.56 |
2,775.46 |
0.0K |
| 14:11 |
2,775.85 |
2,776.66 |
2,775.85 |
2,776.66 |
0.0K |
| 14:12 |
2,776.31 |
2,776.70 |
2,776.18 |
2,776.70 |
0.0K |
| 14:13 |
2,775.74 |
2,777.77 |
2,775.74 |
2,777.32 |
0.0K |
| 14:14 |
2,776.83 |
2,777.18 |
2,776.63 |
2,776.63 |
0.0K |
| 14:15 |
2,777.10 |
2,777.49 |
2,777.10 |
2,777.40 |
0.0K |
| 14:16 |
2,777.73 |
2,778.18 |
2,777.65 |
2,778.05 |
0.0K |
| 14:17 |
2,778.43 |
2,778.96 |
2,777.78 |
2,777.78 |
0.0K |
| 14:18 |
2,777.96 |
2,778.27 |
2,777.96 |
2,778.27 |
0.0K |
| 14:19 |
2,778.72 |
2,779.72 |
2,778.72 |
2,779.72 |
0.0K |
| 14:20 |
2,779.56 |
2,780.89 |
2,779.56 |
2,780.79 |
0.0K |
| 14:21 |
2,780.81 |
2,780.83 |
2,780.69 |
2,780.69 |
0.0K |
| 14:22 |
2,780.80 |
2,782.13 |
2,780.80 |
2,782.13 |
0.0K |
| 14:23 |
2,782.73 |
2,783.95 |
2,782.73 |
2,783.95 |
0.0K |
| 14:24 |
2,783.98 |
2,783.98 |
2,783.19 |
2,783.54 |
0.0K |
| 14:25 |
2,783.65 |
2,783.70 |
2,782.90 |
2,782.90 |
0.0K |
| 14:26 |
2,782.72 |
2,782.72 |
2,780.35 |
2,780.35 |
0.0K |
| 14:27 |
2,780.79 |
2,781.28 |
2,780.29 |
2,781.28 |
0.0K |
| 14:28 |
2,781.46 |
2,781.46 |
2,780.72 |
2,780.72 |
0.0K |
| 14:29 |
2,780.86 |
2,782.42 |
2,780.86 |
2,782.42 |
0.0K |
| 14:30 |
2,782.13 |
2,782.44 |
2,781.95 |
2,782.44 |
0.0K |
| 14:31 |
2,782.42 |
2,782.97 |
2,782.18 |
2,782.18 |
0.0K |
| 14:32 |
2,782.54 |
2,783.62 |
2,782.54 |
2,783.57 |
0.0K |
| 14:33 |
2,783.22 |
2,783.22 |
2,781.85 |
2,781.85 |
0.0K |
| 14:34 |
2,781.99 |
2,781.99 |
2,781.20 |
2,781.63 |
0.0K |
| 14:35 |
2,781.77 |
2,782.30 |
2,781.77 |
2,782.05 |
0.0K |
| 14:36 |
2,781.71 |
2,781.71 |
2,780.09 |
2,780.33 |
0.0K |
| 14:37 |
2,780.69 |
2,781.68 |
2,780.69 |
2,781.68 |
0.0K |
| 14:38 |
2,781.91 |
2,783.01 |
2,781.91 |
2,783.01 |
0.0K |
| 14:39 |
2,783.25 |
2,783.25 |
2,781.92 |
2,781.92 |
0.0K |
| 14:40 |
2,782.11 |
2,782.20 |
2,781.63 |
2,782.20 |
0.0K |
| 14:41 |
2,782.43 |
2,782.43 |
2,781.97 |
2,782.29 |
0.0K |
| 14:42 |
2,782.24 |
2,782.62 |
2,781.25 |
2,781.25 |
0.0K |
| 14:43 |
2,781.46 |
2,781.46 |
2,780.57 |
2,780.57 |
0.0K |
| 14:44 |
2,779.78 |
2,779.78 |
2,779.21 |
2,779.39 |
0.0K |
| 14:45 |
2,779.14 |
2,779.14 |
2,777.34 |
2,777.34 |
0.0K |
| 14:46 |
2,777.81 |
2,778.71 |
2,777.81 |
2,778.71 |
0.0K |
| 14:47 |
2,778.69 |
2,778.69 |
2,777.84 |
2,777.84 |
0.0K |
| 14:48 |
2,778.36 |
2,778.36 |
2,778.06 |
2,778.06 |
0.0K |
| 14:49 |
2,777.97 |
2,778.25 |
2,777.97 |
2,777.98 |
0.0K |
| 14:50 |
2,777.26 |
2,777.26 |
2,776.66 |
2,777.03 |
0.0K |
| 14:51 |
2,777.71 |
2,778.07 |
2,777.71 |
2,777.80 |
0.0K |
| 14:52 |
2,777.84 |
2,778.24 |
2,777.74 |
2,777.89 |
0.0K |
| 14:53 |
2,777.69 |
2,778.10 |
2,777.69 |
2,777.78 |
0.0K |
| 14:54 |
2,778.14 |
2,778.15 |
2,777.61 |
2,777.99 |
0.0K |
| 14:55 |
2,777.98 |
2,778.59 |
2,777.98 |
2,778.59 |
0.0K |
| 14:56 |
2,778.31 |
2,778.87 |
2,778.31 |
2,778.87 |
0.0K |
| 14:57 |
2,778.40 |
2,779.02 |
2,778.32 |
2,779.02 |
0.0K |
| 14:58 |
2,779.26 |
2,779.27 |
2,778.52 |
2,778.66 |
0.0K |
| 14:59 |
2,778.54 |
2,778.54 |
2,777.48 |
2,777.48 |
0.0K |
| 15:00 |
2,777.83 |
2,777.83 |
2,777.20 |
2,777.20 |
0.0K |
| 15:01 |
2,776.73 |
2,778.04 |
2,776.73 |
2,778.04 |
0.0K |
| 15:02 |
2,777.84 |
2,778.04 |
2,777.58 |
2,778.04 |
0.0K |
| 15:03 |
2,777.90 |
2,777.90 |
2,777.05 |
2,777.12 |
0.0K |
| 15:04 |
2,777.28 |
2,777.97 |
2,777.28 |
2,777.56 |
0.0K |
| 15:05 |
2,777.54 |
2,778.31 |
2,777.54 |
2,778.31 |
0.0K |
| 15:06 |
2,778.07 |
2,778.57 |
2,778.07 |
2,778.47 |
0.0K |
| 15:07 |
2,779.02 |
2,779.26 |
2,779.02 |
2,779.15 |
0.0K |
| 15:08 |
2,779.32 |
2,780.72 |
2,779.32 |
2,780.72 |
0.0K |
| 15:09 |
2,780.81 |
2,781.32 |
2,780.81 |
2,781.32 |
0.0K |
| 15:10 |
2,781.47 |
2,781.60 |
2,781.12 |
2,781.60 |
0.0K |
| 15:11 |
2,781.49 |
2,782.31 |
2,781.49 |
2,782.31 |
0.0K |
| 15:12 |
2,781.89 |
2,781.95 |
2,781.74 |
2,781.74 |
0.0K |
| 15:13 |
2,782.14 |
2,782.14 |
2,780.80 |
2,780.80 |
0.0K |
| 15:14 |
2,780.72 |
2,780.72 |
2,780.14 |
2,780.14 |
0.0K |
| 15:15 |
2,780.20 |
2,780.20 |
2,777.48 |
2,777.48 |
0.0K |
| 15:16 |
2,777.14 |
2,779.00 |
2,777.14 |
2,779.00 |
0.0K |
| 15:17 |
2,779.12 |
2,779.12 |
2,778.40 |
2,778.79 |
0.0K |
| 15:18 |
2,779.14 |
2,780.30 |
2,778.98 |
2,780.30 |
0.0K |
| 15:19 |
2,780.65 |
2,782.10 |
2,780.65 |
2,782.10 |
0.0K |
| 15:20 |
2,781.89 |
2,781.89 |
2,780.36 |
2,780.72 |
0.0K |
| 15:21 |
2,780.13 |
2,780.38 |
2,779.87 |
2,779.87 |
0.0K |
| 15:22 |
2,780.30 |
2,780.30 |
2,778.90 |
2,778.90 |
0.0K |
| 15:23 |
2,779.26 |
2,779.51 |
2,779.26 |
2,779.51 |
0.0K |
| 15:24 |
2,779.41 |
2,779.41 |
2,778.81 |
2,778.81 |
0.0K |
| 15:25 |
2,779.19 |
2,779.66 |
2,779.19 |
2,779.66 |
0.0K |
| 15:26 |
2,779.23 |
2,779.70 |
2,779.22 |
2,779.70 |
0.0K |
| 15:27 |
2,779.79 |
2,780.02 |
2,779.79 |
2,779.91 |
0.0K |
| 15:28 |
2,780.24 |
2,780.24 |
2,779.59 |
2,779.59 |
0.0K |
| 15:29 |
2,780.11 |
2,780.96 |
2,780.11 |
2,780.96 |
0.0K |
| 15:30 |
2,780.43 |
2,780.43 |
2,779.95 |
2,780.30 |
0.0K |
| 15:31 |
2,781.20 |
2,781.20 |
2,780.24 |
2,780.24 |
0.0K |
| 15:32 |
2,780.31 |
2,780.31 |
2,779.44 |
2,779.44 |
0.0K |
| 15:33 |
2,778.66 |
2,779.47 |
2,778.66 |
2,779.25 |
0.0K |
| 15:34 |
2,779.33 |
2,780.43 |
2,779.33 |
2,780.43 |
0.0K |
| 15:35 |
2,780.40 |
2,780.40 |
2,779.40 |
2,779.40 |
0.0K |
| 15:36 |
2,779.14 |
2,779.14 |
2,777.77 |
2,777.77 |
0.0K |
| 15:37 |
2,777.62 |
2,777.88 |
2,776.63 |
2,776.63 |
0.0K |
| 15:38 |
2,775.42 |
2,776.00 |
2,774.77 |
2,774.77 |
0.0K |
| 15:39 |
2,773.87 |
2,774.24 |
2,773.26 |
2,774.24 |
0.0K |
| 15:40 |
2,774.28 |
2,774.28 |
2,772.41 |
2,772.86 |
0.0K |
| 15:41 |
2,772.55 |
2,772.66 |
2,772.22 |
2,772.48 |
0.0K |
| 15:42 |
2,772.63 |
2,773.11 |
2,771.79 |
2,773.11 |
0.0K |
| 15:43 |
2,773.35 |
2,775.65 |
2,773.35 |
2,775.65 |
0.0K |
| 15:44 |
2,775.36 |
2,776.35 |
2,775.36 |
2,776.35 |
0.0K |
| 15:45 |
2,776.02 |
2,777.05 |
2,776.02 |
2,777.05 |
0.0K |
| 15:46 |
2,776.98 |
2,777.72 |
2,776.98 |
2,777.35 |
0.0K |
| 15:47 |
2,776.89 |
2,777.85 |
2,776.89 |
2,777.85 |
0.0K |
| 15:48 |
2,777.79 |
2,778.90 |
2,777.79 |
2,778.90 |
0.0K |
| 15:49 |
2,779.31 |
2,780.03 |
2,779.31 |
2,780.03 |
0.0K |
| 15:50 |
2,779.94 |
2,779.94 |
2,777.77 |
2,777.77 |
0.0K |
| 15:51 |
2,778.11 |
2,778.13 |
2,778.02 |
2,778.02 |
0.0K |
| 15:52 |
2,777.56 |
2,779.10 |
2,777.56 |
2,778.63 |
0.0K |
| 15:53 |
2,778.47 |
2,778.47 |
2,777.12 |
2,777.51 |
0.0K |
| 15:54 |
2,777.46 |
2,780.23 |
2,777.46 |
2,780.23 |
0.0K |
| 15:55 |
2,781.63 |
2,783.87 |
2,781.63 |
2,783.55 |
0.0K |
| 15:56 |
2,782.98 |
2,782.98 |
2,781.68 |
2,781.83 |
0.0K |
| 15:57 |
2,781.54 |
2,781.67 |
2,781.25 |
2,781.35 |
0.0K |
| 15:58 |
2,781.49 |
2,781.52 |
2,781.15 |
2,781.15 |
0.0K |
| 15:59 |
2,781.77 |
2,781.77 |
2,780.78 |
2,780.78 |
0.0K |
| 16:00 |
2,780.00 |
2,780.36 |
2,780.00 |
2,780.15 |
0.0K |
| 16:01 |
2,780.22 |
2,780.29 |
2,780.22 |
2,780.29 |
0.0K |
| 16:02 |
2,780.29 |
2,780.29 |
2,780.03 |
2,780.03 |
0.0K |
| 16:03 |
2,780.26 |
2,780.26 |
2,780.07 |
2,780.07 |
0.0K |
| 16:04 |
2,780.09 |
2,780.20 |
2,779.97 |
2,780.20 |
0.0K |
| 16:05 |
2,780.20 |
2,780.30 |
2,780.20 |
2,780.30 |
0.0K |
| 16:06 |
2,780.23 |
2,780.25 |
2,780.23 |
2,780.24 |
0.0K |
| 16:07 |
2,780.21 |
2,780.21 |
2,779.99 |
2,780.07 |
0.0K |
| 16:08 |
2,780.07 |
2,780.14 |
2,780.06 |
2,780.14 |
0.0K |
| 16:09 |
2,780.18 |
2,780.21 |
2,780.11 |
2,780.20 |
0.0K |
| 16:10 |
2,780.21 |
2,780.42 |
2,780.21 |
2,780.42 |
0.0K |
| 16:11 |
2,780.37 |
2,780.44 |
2,780.25 |
2,780.25 |
0.0K |
| 16:12 |
2,780.25 |
2,780.56 |
2,780.25 |
2,780.52 |
0.0K |
| 16:13 |
2,780.54 |
2,780.54 |
2,780.33 |
2,780.33 |
0.0K |
| 16:14 |
2,780.37 |
2,780.52 |
2,780.37 |
2,780.52 |
0.0K |
| 16:15 |
2,780.47 |
2,780.47 |
2,780.47 |
2,780.47 |
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
|