| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,755.78 |
2,757.52 |
2,755.78 |
2,757.52 |
0.0K |
| 09:32 |
2,757.25 |
2,757.25 |
2,754.06 |
2,754.43 |
0.0K |
| 09:33 |
2,754.21 |
2,754.21 |
2,752.07 |
2,752.07 |
0.0K |
| 09:34 |
2,750.81 |
2,751.86 |
2,750.81 |
2,751.86 |
0.0K |
| 09:35 |
2,752.44 |
2,755.64 |
2,752.44 |
2,755.64 |
0.0K |
| 09:36 |
2,756.18 |
2,756.18 |
2,753.70 |
2,753.70 |
0.0K |
| 09:37 |
2,754.27 |
2,754.44 |
2,753.80 |
2,754.44 |
0.0K |
| 09:38 |
2,754.81 |
2,755.67 |
2,754.65 |
2,755.67 |
0.0K |
| 09:39 |
2,755.24 |
2,756.28 |
2,754.89 |
2,756.28 |
0.0K |
| 09:40 |
2,756.27 |
2,757.22 |
2,755.29 |
2,757.22 |
0.0K |
| 09:41 |
2,758.00 |
2,758.87 |
2,757.53 |
2,757.53 |
0.0K |
| 09:42 |
2,757.50 |
2,758.41 |
2,757.50 |
2,758.37 |
0.0K |
| 09:43 |
2,758.34 |
2,758.85 |
2,758.11 |
2,758.11 |
0.0K |
| 09:44 |
2,758.45 |
2,759.44 |
2,758.45 |
2,759.06 |
0.0K |
| 09:45 |
2,759.32 |
2,759.82 |
2,759.01 |
2,759.06 |
0.0K |
| 09:46 |
2,759.06 |
2,759.49 |
2,758.26 |
2,758.26 |
0.0K |
| 09:47 |
2,758.01 |
2,758.01 |
2,755.36 |
2,755.36 |
0.0K |
| 09:48 |
2,756.33 |
2,756.33 |
2,755.07 |
2,755.50 |
0.0K |
| 09:49 |
2,755.78 |
2,757.24 |
2,755.25 |
2,757.24 |
0.0K |
| 09:50 |
2,757.28 |
2,757.88 |
2,757.18 |
2,757.42 |
0.0K |
| 09:51 |
2,757.77 |
2,758.13 |
2,757.45 |
2,757.65 |
0.0K |
| 09:52 |
2,755.30 |
2,755.30 |
2,754.63 |
2,755.19 |
0.0K |
| 09:53 |
2,754.71 |
2,754.71 |
2,753.70 |
2,753.70 |
0.0K |
| 09:54 |
2,753.48 |
2,753.48 |
2,751.82 |
2,752.16 |
0.0K |
| 09:55 |
2,752.77 |
2,753.69 |
2,752.77 |
2,753.17 |
0.0K |
| 09:56 |
2,754.69 |
2,755.79 |
2,753.88 |
2,755.79 |
0.0K |
| 09:57 |
2,755.32 |
2,755.89 |
2,755.32 |
2,755.50 |
0.0K |
| 09:58 |
2,755.59 |
2,756.65 |
2,755.55 |
2,755.85 |
0.0K |
| 09:59 |
2,756.12 |
2,756.12 |
2,754.18 |
2,754.32 |
0.0K |
| 10:00 |
2,753.90 |
2,753.90 |
2,751.12 |
2,751.46 |
0.0K |
| 10:01 |
2,752.91 |
2,752.91 |
2,751.21 |
2,751.21 |
0.0K |
| 10:02 |
2,751.10 |
2,751.10 |
2,749.74 |
2,749.81 |
0.0K |
| 10:03 |
2,750.23 |
2,751.23 |
2,750.18 |
2,750.18 |
0.0K |
| 10:04 |
2,749.84 |
2,749.84 |
2,748.94 |
2,749.27 |
0.0K |
| 10:05 |
2,749.41 |
2,750.08 |
2,749.02 |
2,749.02 |
0.0K |
| 10:06 |
2,749.49 |
2,749.49 |
2,748.59 |
2,748.96 |
0.0K |
| 10:07 |
2,749.24 |
2,750.26 |
2,749.24 |
2,749.79 |
0.0K |
| 10:08 |
2,749.89 |
2,749.89 |
2,748.79 |
2,749.47 |
0.0K |
| 10:09 |
2,749.48 |
2,750.19 |
2,749.48 |
2,749.55 |
0.0K |
| 10:10 |
2,749.00 |
2,749.18 |
2,748.36 |
2,749.18 |
0.0K |
| 10:11 |
2,749.21 |
2,750.72 |
2,749.13 |
2,749.13 |
0.0K |
| 10:12 |
2,749.96 |
2,750.75 |
2,749.94 |
2,750.75 |
0.0K |
| 10:13 |
2,751.27 |
2,751.27 |
2,750.49 |
2,750.60 |
0.0K |
| 10:14 |
2,750.23 |
2,750.56 |
2,750.23 |
2,750.34 |
0.0K |
| 10:15 |
2,750.62 |
2,752.17 |
2,750.61 |
2,752.17 |
0.0K |
| 10:16 |
2,751.84 |
2,751.84 |
2,751.03 |
2,751.03 |
0.0K |
| 10:17 |
2,750.92 |
2,751.18 |
2,749.72 |
2,749.72 |
0.0K |
| 10:18 |
2,749.82 |
2,749.93 |
2,749.25 |
2,749.93 |
0.0K |
| 10:19 |
2,749.26 |
2,749.26 |
2,748.29 |
2,748.89 |
0.0K |
| 10:20 |
2,748.76 |
2,748.76 |
2,748.40 |
2,748.40 |
0.0K |
| 10:21 |
2,748.03 |
2,749.61 |
2,747.43 |
2,749.35 |
0.0K |
| 10:22 |
2,748.84 |
2,748.84 |
2,747.72 |
2,747.95 |
0.0K |
| 10:23 |
2,748.00 |
2,750.74 |
2,748.00 |
2,750.74 |
0.0K |
| 10:24 |
2,750.27 |
2,750.27 |
2,749.35 |
2,750.18 |
0.0K |
| 10:25 |
2,750.53 |
2,751.06 |
2,750.53 |
2,750.77 |
0.0K |
| 10:26 |
2,750.91 |
2,750.91 |
2,750.01 |
2,750.03 |
0.0K |
| 10:27 |
2,749.47 |
2,749.91 |
2,749.47 |
2,749.47 |
0.0K |
| 10:28 |
2,748.80 |
2,748.80 |
2,748.49 |
2,748.49 |
0.0K |
| 10:29 |
2,748.81 |
2,748.81 |
2,747.65 |
2,748.18 |
0.0K |
| 10:30 |
2,748.16 |
2,748.16 |
2,747.04 |
2,747.34 |
0.0K |
| 10:31 |
2,748.07 |
2,749.57 |
2,748.07 |
2,748.15 |
0.0K |
| 10:32 |
2,747.99 |
2,748.22 |
2,746.92 |
2,746.92 |
0.0K |
| 10:33 |
2,747.07 |
2,747.07 |
2,746.62 |
2,746.62 |
0.0K |
| 10:34 |
2,746.60 |
2,746.60 |
2,745.01 |
2,745.76 |
0.0K |
| 10:35 |
2,745.55 |
2,745.55 |
2,744.83 |
2,744.83 |
0.0K |
| 10:36 |
2,744.93 |
2,746.07 |
2,744.93 |
2,746.07 |
0.0K |
| 10:37 |
2,745.29 |
2,747.03 |
2,745.29 |
2,747.03 |
0.0K |
| 10:38 |
2,746.45 |
2,747.91 |
2,746.45 |
2,747.91 |
0.0K |
| 10:39 |
2,748.07 |
2,748.07 |
2,746.11 |
2,746.11 |
0.0K |
| 10:40 |
2,746.20 |
2,746.20 |
2,745.33 |
2,746.00 |
0.0K |
| 10:41 |
2,745.78 |
2,746.15 |
2,745.59 |
2,745.59 |
0.0K |
| 10:42 |
2,745.31 |
2,745.35 |
2,745.19 |
2,745.35 |
0.0K |
| 10:43 |
2,745.52 |
2,746.02 |
2,744.47 |
2,746.02 |
0.0K |
| 10:44 |
2,745.65 |
2,745.65 |
2,744.71 |
2,744.97 |
0.0K |
| 10:45 |
2,744.91 |
2,744.91 |
2,743.52 |
2,743.52 |
0.0K |
| 10:46 |
2,744.02 |
2,744.06 |
2,743.69 |
2,744.06 |
0.0K |
| 10:47 |
2,743.68 |
2,744.15 |
2,743.11 |
2,744.15 |
0.0K |
| 10:48 |
2,744.89 |
2,746.57 |
2,744.89 |
2,746.57 |
0.0K |
| 10:49 |
2,746.29 |
2,746.29 |
2,744.17 |
2,744.17 |
0.0K |
| 10:50 |
2,745.04 |
2,745.14 |
2,744.42 |
2,744.42 |
0.0K |
| 10:51 |
2,744.01 |
2,744.01 |
2,743.31 |
2,743.45 |
0.0K |
| 10:52 |
2,743.47 |
2,743.47 |
2,742.19 |
2,742.19 |
0.0K |
| 10:53 |
2,742.27 |
2,742.38 |
2,741.86 |
2,741.86 |
0.0K |
| 10:54 |
2,742.12 |
2,742.12 |
2,741.23 |
2,741.72 |
0.0K |
| 10:55 |
2,741.42 |
2,741.42 |
2,740.28 |
2,740.28 |
0.0K |
| 10:56 |
2,740.46 |
2,741.12 |
2,740.26 |
2,740.28 |
0.0K |
| 10:57 |
2,740.73 |
2,740.73 |
2,740.22 |
2,740.37 |
0.0K |
| 10:58 |
2,740.98 |
2,741.06 |
2,740.43 |
2,741.06 |
0.0K |
| 10:59 |
2,741.56 |
2,742.48 |
2,741.56 |
2,742.31 |
0.0K |
| 11:00 |
2,742.71 |
2,744.68 |
2,742.71 |
2,743.45 |
0.0K |
| 11:01 |
2,744.01 |
2,745.93 |
2,744.01 |
2,745.86 |
0.0K |
| 11:02 |
2,745.75 |
2,745.75 |
2,744.49 |
2,745.16 |
0.0K |
| 11:03 |
2,745.98 |
2,746.17 |
2,745.40 |
2,745.40 |
0.0K |
| 11:04 |
2,746.17 |
2,746.17 |
2,744.78 |
2,745.64 |
0.0K |
| 11:05 |
2,745.11 |
2,745.78 |
2,744.98 |
2,744.98 |
0.0K |
| 11:06 |
2,744.54 |
2,745.82 |
2,744.54 |
2,745.82 |
0.0K |
| 11:07 |
2,746.45 |
2,746.80 |
2,746.25 |
2,746.68 |
0.0K |
| 11:08 |
2,746.70 |
2,746.74 |
2,745.40 |
2,745.40 |
0.0K |
| 11:09 |
2,745.74 |
2,747.12 |
2,745.74 |
2,747.12 |
0.0K |
| 11:10 |
2,747.12 |
2,747.12 |
2,746.46 |
2,746.65 |
0.0K |
| 11:11 |
2,746.37 |
2,746.37 |
2,745.48 |
2,745.48 |
0.0K |
| 11:12 |
2,745.27 |
2,746.28 |
2,745.27 |
2,746.28 |
0.0K |
| 11:13 |
2,746.52 |
2,747.36 |
2,746.52 |
2,747.36 |
0.0K |
| 11:14 |
2,746.84 |
2,747.28 |
2,746.57 |
2,747.28 |
0.0K |
| 11:15 |
2,746.98 |
2,746.98 |
2,746.30 |
2,746.71 |
0.0K |
| 11:16 |
2,746.52 |
2,746.52 |
2,745.79 |
2,745.79 |
0.0K |
| 11:17 |
2,745.67 |
2,747.05 |
2,745.60 |
2,747.05 |
0.0K |
| 11:18 |
2,746.79 |
2,746.79 |
2,745.68 |
2,745.68 |
0.0K |
| 11:19 |
2,745.15 |
2,745.15 |
2,743.85 |
2,744.09 |
0.0K |
| 11:20 |
2,744.15 |
2,744.52 |
2,743.90 |
2,744.52 |
0.0K |
| 11:21 |
2,744.07 |
2,744.07 |
2,743.82 |
2,743.82 |
0.0K |
| 11:22 |
2,744.01 |
2,745.78 |
2,744.01 |
2,745.78 |
0.0K |
| 11:23 |
2,745.75 |
2,746.85 |
2,745.75 |
2,746.85 |
0.0K |
| 11:24 |
2,746.66 |
2,747.21 |
2,746.66 |
2,747.21 |
0.0K |
| 11:25 |
2,746.64 |
2,747.03 |
2,746.11 |
2,747.03 |
0.0K |
| 11:26 |
2,746.87 |
2,746.87 |
2,745.70 |
2,746.43 |
0.0K |
| 11:27 |
2,746.16 |
2,746.23 |
2,746.11 |
2,746.11 |
0.0K |
| 11:28 |
2,745.73 |
2,746.21 |
2,745.51 |
2,746.21 |
0.0K |
| 11:29 |
2,746.05 |
2,746.75 |
2,746.05 |
2,746.75 |
0.0K |
| 11:30 |
2,746.93 |
2,748.10 |
2,746.93 |
2,748.10 |
0.0K |
| 11:31 |
2,747.86 |
2,748.63 |
2,747.86 |
2,748.63 |
0.0K |
| 11:32 |
2,748.85 |
2,749.55 |
2,748.59 |
2,749.55 |
0.0K |
| 11:33 |
2,749.30 |
2,749.36 |
2,748.18 |
2,749.36 |
0.0K |
| 11:34 |
2,749.63 |
2,750.23 |
2,749.63 |
2,750.23 |
0.0K |
| 11:35 |
2,749.77 |
2,750.22 |
2,749.39 |
2,750.22 |
0.0K |
| 11:36 |
2,750.60 |
2,750.90 |
2,750.50 |
2,750.50 |
0.0K |
| 11:37 |
2,750.76 |
2,751.69 |
2,750.76 |
2,750.97 |
0.0K |
| 11:38 |
2,750.39 |
2,750.39 |
2,750.17 |
2,750.29 |
0.0K |
| 11:39 |
2,750.20 |
2,750.20 |
2,748.50 |
2,748.50 |
0.0K |
| 11:40 |
2,748.49 |
2,748.63 |
2,747.82 |
2,748.11 |
0.0K |
| 11:41 |
2,747.68 |
2,747.68 |
2,745.59 |
2,745.59 |
0.0K |
| 11:42 |
2,745.54 |
2,745.54 |
2,744.55 |
2,745.13 |
0.0K |
| 11:43 |
2,744.54 |
2,745.05 |
2,743.96 |
2,743.96 |
0.0K |
| 11:44 |
2,743.89 |
2,744.02 |
2,742.64 |
2,742.64 |
0.0K |
| 11:45 |
2,742.97 |
2,743.58 |
2,742.97 |
2,743.56 |
0.0K |
| 11:46 |
2,743.83 |
2,745.13 |
2,743.83 |
2,745.13 |
0.0K |
| 11:47 |
2,745.07 |
2,745.85 |
2,745.07 |
2,745.85 |
0.0K |
| 11:48 |
2,746.02 |
2,747.07 |
2,746.02 |
2,747.07 |
0.0K |
| 11:49 |
2,746.89 |
2,746.89 |
2,746.08 |
2,746.68 |
0.0K |
| 11:50 |
2,746.79 |
2,746.79 |
2,745.49 |
2,745.49 |
0.0K |
| 11:51 |
2,745.08 |
2,745.44 |
2,745.08 |
2,745.44 |
0.0K |
| 11:52 |
2,745.38 |
2,745.42 |
2,744.68 |
2,744.70 |
0.0K |
| 11:53 |
2,744.70 |
2,745.09 |
2,744.70 |
2,745.09 |
0.0K |
| 11:54 |
2,744.85 |
2,745.63 |
2,744.85 |
2,745.63 |
0.0K |
| 11:55 |
2,745.33 |
2,745.33 |
2,744.60 |
2,744.60 |
0.0K |
| 11:56 |
2,744.89 |
2,744.89 |
2,743.39 |
2,743.39 |
0.0K |
| 11:57 |
2,743.07 |
2,743.57 |
2,743.07 |
2,743.57 |
0.0K |
| 11:58 |
2,743.72 |
2,743.82 |
2,742.60 |
2,742.60 |
0.0K |
| 11:59 |
2,742.54 |
2,743.23 |
2,742.54 |
2,743.23 |
0.0K |
| 12:00 |
2,742.90 |
2,743.48 |
2,742.90 |
2,743.04 |
0.0K |
| 12:01 |
2,743.04 |
2,744.40 |
2,743.04 |
2,744.40 |
0.0K |
| 12:02 |
2,744.40 |
2,744.76 |
2,744.23 |
2,744.23 |
0.0K |
| 12:03 |
2,744.05 |
2,744.05 |
2,742.94 |
2,743.24 |
0.0K |
| 12:04 |
2,742.92 |
2,743.42 |
2,742.77 |
2,742.77 |
0.0K |
| 12:05 |
2,742.07 |
2,742.15 |
2,741.74 |
2,741.74 |
0.0K |
| 12:06 |
2,742.54 |
2,742.79 |
2,742.40 |
2,742.40 |
0.0K |
| 12:07 |
2,742.71 |
2,743.27 |
2,742.30 |
2,742.30 |
0.0K |
| 12:08 |
2,742.38 |
2,742.94 |
2,741.77 |
2,741.77 |
0.0K |
| 12:09 |
2,741.68 |
2,742.05 |
2,741.68 |
2,742.05 |
0.0K |
| 12:10 |
2,742.01 |
2,742.35 |
2,742.01 |
2,742.31 |
0.0K |
| 12:11 |
2,742.28 |
2,742.95 |
2,742.28 |
2,742.79 |
0.0K |
| 12:12 |
2,743.23 |
2,743.23 |
2,743.13 |
2,743.17 |
0.0K |
| 12:13 |
2,742.96 |
2,743.67 |
2,742.96 |
2,743.67 |
0.0K |
| 12:14 |
2,743.80 |
2,744.53 |
2,743.80 |
2,744.53 |
0.0K |
| 12:15 |
2,744.95 |
2,744.95 |
2,743.88 |
2,743.88 |
0.0K |
| 12:16 |
2,743.34 |
2,743.34 |
2,742.85 |
2,742.85 |
0.0K |
| 12:17 |
2,742.12 |
2,742.12 |
2,741.43 |
2,741.43 |
0.0K |
| 12:18 |
2,741.57 |
2,741.95 |
2,740.09 |
2,740.09 |
0.0K |
| 12:19 |
2,740.23 |
2,740.93 |
2,740.23 |
2,740.88 |
0.0K |
| 12:20 |
2,740.57 |
2,740.80 |
2,740.57 |
2,740.69 |
0.0K |
| 12:21 |
2,740.43 |
2,740.52 |
2,740.18 |
2,740.52 |
0.0K |
| 12:22 |
2,740.39 |
2,740.39 |
2,739.54 |
2,739.97 |
0.0K |
| 12:23 |
2,739.94 |
2,739.94 |
2,738.74 |
2,738.74 |
0.0K |
| 12:24 |
2,738.70 |
2,740.10 |
2,738.70 |
2,740.10 |
0.0K |
| 12:25 |
2,740.20 |
2,740.58 |
2,740.20 |
2,740.38 |
0.0K |
| 12:26 |
2,741.22 |
2,741.22 |
2,740.67 |
2,740.78 |
0.0K |
| 12:27 |
2,740.59 |
2,740.63 |
2,740.20 |
2,740.38 |
0.0K |
| 12:28 |
2,740.45 |
2,741.55 |
2,740.45 |
2,741.55 |
0.0K |
| 12:29 |
2,742.03 |
2,742.21 |
2,741.54 |
2,742.21 |
0.0K |
| 12:30 |
2,742.49 |
2,743.02 |
2,742.27 |
2,743.02 |
0.0K |
| 12:31 |
2,743.79 |
2,743.79 |
2,743.33 |
2,743.37 |
0.0K |
| 12:32 |
2,744.57 |
2,745.18 |
2,744.57 |
2,744.70 |
0.0K |
| 12:33 |
2,744.84 |
2,745.42 |
2,744.53 |
2,745.42 |
0.0K |
| 12:34 |
2,746.37 |
2,746.80 |
2,746.01 |
2,746.01 |
0.0K |
| 12:35 |
2,746.66 |
2,746.66 |
2,744.48 |
2,744.48 |
0.0K |
| 12:36 |
2,744.17 |
2,744.17 |
2,743.20 |
2,743.20 |
0.0K |
| 12:37 |
2,743.42 |
2,743.42 |
2,742.63 |
2,742.63 |
0.0K |
| 12:38 |
2,742.52 |
2,742.64 |
2,741.91 |
2,741.91 |
0.0K |
| 12:39 |
2,741.65 |
2,741.65 |
2,740.16 |
2,740.16 |
0.0K |
| 12:40 |
2,739.62 |
2,740.26 |
2,739.62 |
2,740.26 |
0.0K |
| 12:41 |
2,740.56 |
2,741.05 |
2,740.33 |
2,741.05 |
0.0K |
| 12:42 |
2,740.54 |
2,740.54 |
2,740.02 |
2,740.31 |
0.0K |
| 12:43 |
2,741.02 |
2,741.41 |
2,740.67 |
2,740.67 |
0.0K |
| 12:44 |
2,740.39 |
2,740.45 |
2,740.07 |
2,740.07 |
0.0K |
| 12:45 |
2,740.02 |
2,740.38 |
2,740.02 |
2,740.38 |
0.0K |
| 12:46 |
2,740.99 |
2,741.71 |
2,740.91 |
2,740.91 |
0.0K |
| 12:47 |
2,741.66 |
2,741.66 |
2,741.01 |
2,741.01 |
0.0K |
| 12:48 |
2,741.31 |
2,741.31 |
2,740.27 |
2,740.76 |
0.0K |
| 12:49 |
2,740.61 |
2,740.61 |
2,740.50 |
2,740.59 |
0.0K |
| 12:50 |
2,740.65 |
2,741.29 |
2,740.58 |
2,741.29 |
0.0K |
| 12:51 |
2,741.06 |
2,741.95 |
2,741.05 |
2,741.95 |
0.0K |
| 12:52 |
2,741.80 |
2,741.80 |
2,740.44 |
2,740.55 |
0.0K |
| 12:53 |
2,741.04 |
2,742.79 |
2,741.04 |
2,742.09 |
0.0K |
| 12:54 |
2,741.44 |
2,741.76 |
2,741.34 |
2,741.76 |
0.0K |
| 12:55 |
2,741.78 |
2,742.16 |
2,741.70 |
2,742.16 |
0.0K |
| 12:56 |
2,741.78 |
2,742.45 |
2,741.78 |
2,742.45 |
0.0K |
| 12:57 |
2,742.78 |
2,742.78 |
2,741.45 |
2,741.53 |
0.0K |
| 12:58 |
2,741.32 |
2,741.32 |
2,740.83 |
2,740.91 |
0.0K |
| 12:59 |
2,740.87 |
2,741.24 |
2,740.76 |
2,740.96 |
0.0K |
| 13:00 |
2,740.57 |
2,741.02 |
2,740.32 |
2,741.02 |
0.0K |
| 13:01 |
2,740.64 |
2,740.64 |
2,740.45 |
2,740.52 |
0.0K |
| 13:02 |
2,740.26 |
2,740.49 |
2,738.76 |
2,738.78 |
0.0K |
| 13:03 |
2,739.82 |
2,739.82 |
2,738.03 |
2,738.03 |
0.0K |
| 13:04 |
2,737.83 |
2,738.12 |
2,737.80 |
2,737.88 |
0.0K |
| 13:05 |
2,737.69 |
2,738.86 |
2,737.69 |
2,738.34 |
0.0K |
| 13:06 |
2,738.26 |
2,738.27 |
2,737.78 |
2,738.27 |
0.0K |
| 13:07 |
2,737.79 |
2,737.79 |
2,737.35 |
2,737.70 |
0.0K |
| 13:08 |
2,737.77 |
2,738.33 |
2,737.17 |
2,737.17 |
0.0K |
| 13:09 |
2,737.29 |
2,737.49 |
2,737.12 |
2,737.12 |
0.0K |
| 13:10 |
2,736.92 |
2,737.41 |
2,736.18 |
2,737.41 |
0.0K |
| 13:11 |
2,736.80 |
2,736.80 |
2,734.86 |
2,734.86 |
0.0K |
| 13:12 |
2,735.43 |
2,735.70 |
2,735.42 |
2,735.50 |
0.0K |
| 13:13 |
2,735.47 |
2,735.89 |
2,735.17 |
2,735.66 |
0.0K |
| 13:14 |
2,735.91 |
2,737.26 |
2,735.91 |
2,737.26 |
0.0K |
| 13:15 |
2,737.40 |
2,737.81 |
2,737.40 |
2,737.81 |
0.0K |
| 13:16 |
2,737.64 |
2,738.04 |
2,737.37 |
2,738.04 |
0.0K |
| 13:17 |
2,737.88 |
2,738.59 |
2,737.88 |
2,738.26 |
0.0K |
| 13:18 |
2,737.55 |
2,737.55 |
2,737.09 |
2,737.09 |
0.0K |
| 13:19 |
2,737.17 |
2,738.19 |
2,737.17 |
2,737.93 |
0.0K |
| 13:20 |
2,738.04 |
2,738.50 |
2,737.83 |
2,738.50 |
0.0K |
| 13:21 |
2,738.54 |
2,739.78 |
2,738.54 |
2,739.39 |
0.0K |
| 13:22 |
2,738.50 |
2,739.66 |
2,738.50 |
2,739.66 |
0.0K |
| 13:23 |
2,740.26 |
2,740.56 |
2,740.01 |
2,740.01 |
0.0K |
| 13:24 |
2,739.79 |
2,740.34 |
2,739.75 |
2,740.13 |
0.0K |
| 13:25 |
2,739.72 |
2,739.72 |
2,738.71 |
2,738.71 |
0.0K |
| 13:26 |
2,738.25 |
2,739.22 |
2,738.20 |
2,738.20 |
0.0K |
| 13:27 |
2,738.82 |
2,738.82 |
2,737.98 |
2,738.25 |
0.0K |
| 13:28 |
2,738.17 |
2,738.43 |
2,737.89 |
2,737.89 |
0.0K |
| 13:29 |
2,737.65 |
2,737.77 |
2,736.92 |
2,736.92 |
0.0K |
| 13:30 |
2,736.91 |
2,736.93 |
2,736.30 |
2,736.30 |
0.0K |
| 13:31 |
2,736.71 |
2,736.71 |
2,735.52 |
2,736.02 |
0.0K |
| 13:32 |
2,736.15 |
2,736.52 |
2,736.15 |
2,736.32 |
0.0K |
| 13:33 |
2,736.04 |
2,736.48 |
2,736.04 |
2,736.48 |
0.0K |
| 13:34 |
2,736.07 |
2,736.07 |
2,735.07 |
2,735.07 |
0.0K |
| 13:35 |
2,734.96 |
2,735.30 |
2,734.91 |
2,735.09 |
0.0K |
| 13:36 |
2,735.23 |
2,735.78 |
2,734.18 |
2,734.18 |
0.0K |
| 13:37 |
2,734.21 |
2,734.21 |
2,732.29 |
2,732.29 |
0.0K |
| 13:38 |
2,732.60 |
2,733.92 |
2,732.60 |
2,733.92 |
0.0K |
| 13:39 |
2,734.29 |
2,734.61 |
2,734.17 |
2,734.21 |
0.0K |
| 13:40 |
2,734.25 |
2,734.38 |
2,733.93 |
2,733.93 |
0.0K |
| 13:41 |
2,734.12 |
2,734.13 |
2,733.73 |
2,734.13 |
0.0K |
| 13:42 |
2,733.75 |
2,734.30 |
2,733.75 |
2,734.30 |
0.0K |
| 13:43 |
2,734.17 |
2,734.25 |
2,733.97 |
2,734.25 |
0.0K |
| 13:44 |
2,734.34 |
2,734.34 |
2,733.82 |
2,733.82 |
0.0K |
| 13:45 |
2,733.46 |
2,734.02 |
2,733.36 |
2,734.02 |
0.0K |
| 13:46 |
2,734.81 |
2,734.81 |
2,733.42 |
2,733.42 |
0.0K |
| 13:47 |
2,733.10 |
2,733.20 |
2,732.18 |
2,733.20 |
0.0K |
| 13:48 |
2,733.07 |
2,733.18 |
2,732.95 |
2,732.95 |
0.0K |
| 13:49 |
2,732.40 |
2,732.61 |
2,732.40 |
2,732.50 |
0.0K |
| 13:50 |
2,732.49 |
2,732.49 |
2,732.06 |
2,732.17 |
0.0K |
| 13:51 |
2,731.95 |
2,731.95 |
2,731.43 |
2,731.93 |
0.0K |
| 13:52 |
2,731.63 |
2,732.39 |
2,731.63 |
2,732.27 |
0.0K |
| 13:53 |
2,732.13 |
2,733.47 |
2,732.13 |
2,733.47 |
0.0K |
| 13:54 |
2,733.99 |
2,733.99 |
2,733.51 |
2,733.51 |
0.0K |
| 13:55 |
2,734.09 |
2,734.20 |
2,733.74 |
2,734.09 |
0.0K |
| 13:56 |
2,733.46 |
2,733.46 |
2,732.27 |
2,732.42 |
0.0K |
| 13:57 |
2,732.23 |
2,733.24 |
2,732.23 |
2,733.20 |
0.0K |
| 13:58 |
2,733.20 |
2,733.44 |
2,733.00 |
2,733.41 |
0.0K |
| 13:59 |
2,732.97 |
2,733.20 |
2,732.21 |
2,732.21 |
0.0K |
| 14:00 |
2,732.42 |
2,732.62 |
2,731.73 |
2,731.73 |
0.0K |
| 14:01 |
2,732.41 |
2,732.48 |
2,731.89 |
2,731.89 |
0.0K |
| 14:02 |
2,732.39 |
2,732.39 |
2,731.83 |
2,732.33 |
0.0K |
| 14:03 |
2,732.27 |
2,732.54 |
2,731.67 |
2,731.67 |
0.0K |
| 14:04 |
2,731.63 |
2,731.63 |
2,731.27 |
2,731.27 |
0.0K |
| 14:05 |
2,731.01 |
2,731.01 |
2,730.82 |
2,730.93 |
0.0K |
| 14:06 |
2,730.88 |
2,730.88 |
2,729.33 |
2,729.72 |
0.0K |
| 14:07 |
2,729.76 |
2,729.76 |
2,729.44 |
2,729.59 |
0.0K |
| 14:08 |
2,729.53 |
2,729.57 |
2,729.43 |
2,729.57 |
0.0K |
| 14:09 |
2,729.50 |
2,730.76 |
2,729.50 |
2,730.53 |
0.0K |
| 14:10 |
2,730.99 |
2,732.28 |
2,730.99 |
2,732.28 |
0.0K |
| 14:11 |
2,731.52 |
2,735.08 |
2,731.35 |
2,735.08 |
0.0K |
| 14:12 |
2,733.34 |
2,733.49 |
2,732.82 |
2,733.09 |
0.0K |
| 14:13 |
2,733.12 |
2,733.12 |
2,732.38 |
2,732.38 |
0.0K |
| 14:14 |
2,731.45 |
2,732.15 |
2,731.45 |
2,732.15 |
0.0K |
| 14:15 |
2,732.12 |
2,733.07 |
2,732.12 |
2,733.07 |
0.0K |
| 14:16 |
2,733.36 |
2,733.54 |
2,732.99 |
2,732.99 |
0.0K |
| 14:17 |
2,732.93 |
2,733.31 |
2,732.85 |
2,732.91 |
0.0K |
| 14:18 |
2,733.21 |
2,733.82 |
2,733.21 |
2,733.49 |
0.0K |
| 14:19 |
2,733.45 |
2,733.45 |
2,731.75 |
2,731.75 |
0.0K |
| 14:20 |
2,731.60 |
2,732.38 |
2,731.60 |
2,732.03 |
0.0K |
| 14:21 |
2,732.23 |
2,732.41 |
2,732.23 |
2,732.41 |
0.0K |
| 14:22 |
2,732.20 |
2,732.20 |
2,730.97 |
2,731.57 |
0.0K |
| 14:23 |
2,731.84 |
2,731.84 |
2,731.20 |
2,731.54 |
0.0K |
| 14:24 |
2,731.27 |
2,731.75 |
2,731.27 |
2,731.62 |
0.0K |
| 14:25 |
2,731.56 |
2,731.59 |
2,731.11 |
2,731.11 |
0.0K |
| 14:26 |
2,731.40 |
2,731.40 |
2,730.32 |
2,730.32 |
0.0K |
| 14:27 |
2,729.72 |
2,729.75 |
2,729.65 |
2,729.70 |
0.0K |
| 14:28 |
2,729.35 |
2,729.73 |
2,729.35 |
2,729.73 |
0.0K |
| 14:29 |
2,729.79 |
2,730.13 |
2,729.69 |
2,730.13 |
0.0K |
| 14:30 |
2,730.30 |
2,731.26 |
2,730.30 |
2,731.11 |
0.0K |
| 14:31 |
2,731.51 |
2,731.75 |
2,731.47 |
2,731.74 |
0.0K |
| 14:32 |
2,732.07 |
2,732.07 |
2,731.15 |
2,731.15 |
0.0K |
| 14:33 |
2,730.46 |
2,730.55 |
2,730.37 |
2,730.55 |
0.0K |
| 14:34 |
2,730.75 |
2,730.75 |
2,730.37 |
2,730.70 |
0.0K |
| 14:35 |
2,730.65 |
2,730.65 |
2,730.01 |
2,730.01 |
0.0K |
| 14:36 |
2,729.68 |
2,729.97 |
2,729.68 |
2,729.97 |
0.0K |
| 14:37 |
2,729.70 |
2,729.77 |
2,729.33 |
2,729.74 |
0.0K |
| 14:38 |
2,729.31 |
2,729.31 |
2,728.87 |
2,729.00 |
0.0K |
| 14:39 |
2,728.92 |
2,729.10 |
2,728.70 |
2,728.70 |
0.0K |
| 14:40 |
2,728.64 |
2,728.64 |
2,728.18 |
2,728.31 |
0.0K |
| 14:41 |
2,728.02 |
2,728.02 |
2,727.64 |
2,728.02 |
0.0K |
| 14:42 |
2,726.75 |
2,728.16 |
2,726.75 |
2,728.16 |
0.0K |
| 14:43 |
2,728.66 |
2,728.98 |
2,728.53 |
2,728.92 |
0.0K |
| 14:44 |
2,728.54 |
2,728.54 |
2,728.03 |
2,728.20 |
0.0K |
| 14:45 |
2,728.39 |
2,728.82 |
2,728.39 |
2,728.82 |
0.0K |
| 14:46 |
2,729.18 |
2,729.21 |
2,728.11 |
2,728.11 |
0.0K |
| 14:47 |
2,728.03 |
2,728.62 |
2,728.03 |
2,728.62 |
0.0K |
| 14:48 |
2,728.59 |
2,728.65 |
2,728.13 |
2,728.15 |
0.0K |
| 14:49 |
2,728.05 |
2,728.05 |
2,727.89 |
2,727.98 |
0.0K |
| 14:50 |
2,727.70 |
2,727.70 |
2,727.41 |
2,727.47 |
0.0K |
| 14:51 |
2,727.53 |
2,728.18 |
2,727.53 |
2,728.18 |
0.0K |
| 14:52 |
2,728.11 |
2,728.23 |
2,727.74 |
2,728.23 |
0.0K |
| 14:53 |
2,728.01 |
2,728.01 |
2,725.52 |
2,725.52 |
0.0K |
| 14:54 |
2,726.10 |
2,726.35 |
2,725.42 |
2,725.42 |
0.0K |
| 14:55 |
2,725.00 |
2,725.00 |
2,723.33 |
2,723.62 |
0.0K |
| 14:56 |
2,723.19 |
2,723.19 |
2,722.62 |
2,722.77 |
0.0K |
| 14:57 |
2,722.64 |
2,723.46 |
2,722.64 |
2,723.46 |
0.0K |
| 14:58 |
2,723.21 |
2,723.21 |
2,722.86 |
2,722.86 |
0.0K |
| 14:59 |
2,723.03 |
2,723.03 |
2,722.14 |
2,722.14 |
0.0K |
| 15:00 |
2,721.75 |
2,723.02 |
2,721.75 |
2,723.02 |
0.0K |
| 15:01 |
2,723.11 |
2,723.11 |
2,722.23 |
2,722.23 |
0.0K |
| 15:02 |
2,722.25 |
2,722.29 |
2,722.01 |
2,722.21 |
0.0K |
| 15:03 |
2,722.13 |
2,722.34 |
2,721.80 |
2,721.80 |
0.0K |
| 15:04 |
2,722.00 |
2,722.00 |
2,719.32 |
2,719.32 |
0.0K |
| 15:05 |
2,720.26 |
2,721.11 |
2,720.26 |
2,720.89 |
0.0K |
| 15:06 |
2,720.00 |
2,720.00 |
2,718.62 |
2,718.62 |
0.0K |
| 15:07 |
2,717.86 |
2,717.86 |
2,717.57 |
2,717.62 |
0.0K |
| 15:08 |
2,717.34 |
2,717.87 |
2,717.34 |
2,717.87 |
0.0K |
| 15:09 |
2,717.35 |
2,717.99 |
2,717.35 |
2,717.65 |
0.0K |
| 15:10 |
2,717.55 |
2,718.31 |
2,717.55 |
2,718.31 |
0.0K |
| 15:11 |
2,717.51 |
2,717.51 |
2,716.37 |
2,716.62 |
0.0K |
| 15:12 |
2,717.11 |
2,719.11 |
2,717.11 |
2,719.11 |
0.0K |
| 15:13 |
2,719.80 |
2,720.29 |
2,719.80 |
2,720.05 |
0.0K |
| 15:14 |
2,721.06 |
2,722.41 |
2,720.68 |
2,722.41 |
0.0K |
| 15:15 |
2,722.67 |
2,724.48 |
2,722.67 |
2,724.48 |
0.0K |
| 15:16 |
2,724.62 |
2,726.27 |
2,724.62 |
2,725.25 |
0.0K |
| 15:17 |
2,724.98 |
2,724.98 |
2,723.45 |
2,723.45 |
0.0K |
| 15:18 |
2,724.01 |
2,724.38 |
2,724.01 |
2,724.38 |
0.0K |
| 15:19 |
2,724.63 |
2,726.42 |
2,724.63 |
2,726.42 |
0.0K |
| 15:20 |
2,726.57 |
2,728.16 |
2,726.34 |
2,727.83 |
0.0K |
| 15:21 |
2,727.90 |
2,727.90 |
2,727.67 |
2,727.90 |
0.0K |
| 15:22 |
2,727.12 |
2,728.08 |
2,727.12 |
2,728.08 |
0.0K |
| 15:23 |
2,727.42 |
2,728.32 |
2,727.24 |
2,728.32 |
0.0K |
| 15:24 |
2,728.42 |
2,729.51 |
2,728.39 |
2,729.51 |
0.0K |
| 15:25 |
2,730.16 |
2,730.58 |
2,730.10 |
2,730.58 |
0.0K |
| 15:26 |
2,731.07 |
2,732.58 |
2,730.76 |
2,732.58 |
0.0K |
| 15:27 |
2,733.09 |
2,733.18 |
2,732.54 |
2,733.18 |
0.0K |
| 15:28 |
2,733.39 |
2,734.26 |
2,733.39 |
2,733.56 |
0.0K |
| 15:29 |
2,733.91 |
2,733.91 |
2,730.99 |
2,730.99 |
0.0K |
| 15:30 |
2,729.66 |
2,732.10 |
2,729.66 |
2,732.10 |
0.0K |
| 15:31 |
2,732.25 |
2,732.93 |
2,731.82 |
2,732.93 |
0.0K |
| 15:32 |
2,732.70 |
2,733.79 |
2,732.70 |
2,733.43 |
0.0K |
| 15:33 |
2,734.05 |
2,735.00 |
2,734.05 |
2,734.35 |
0.0K |
| 15:34 |
2,734.60 |
2,736.83 |
2,734.60 |
2,736.83 |
0.0K |
| 15:35 |
2,737.31 |
2,738.12 |
2,737.03 |
2,738.08 |
0.0K |
| 15:36 |
2,736.88 |
2,736.88 |
2,734.66 |
2,734.66 |
0.0K |
| 15:37 |
2,733.57 |
2,733.80 |
2,733.47 |
2,733.47 |
0.0K |
| 15:38 |
2,733.06 |
2,733.06 |
2,732.14 |
2,732.19 |
0.0K |
| 15:39 |
2,732.54 |
2,734.40 |
2,732.54 |
2,734.34 |
0.0K |
| 15:40 |
2,734.64 |
2,735.00 |
2,733.95 |
2,733.95 |
0.0K |
| 15:41 |
2,733.29 |
2,733.29 |
2,731.91 |
2,732.48 |
0.0K |
| 15:42 |
2,732.99 |
2,732.99 |
2,728.85 |
2,728.85 |
0.0K |
| 15:43 |
2,729.23 |
2,730.47 |
2,729.23 |
2,730.47 |
0.0K |
| 15:44 |
2,729.83 |
2,729.83 |
2,727.85 |
2,727.85 |
0.0K |
| 15:45 |
2,727.74 |
2,729.50 |
2,727.74 |
2,729.28 |
0.0K |
| 15:46 |
2,729.78 |
2,729.78 |
2,728.88 |
2,728.88 |
0.0K |
| 15:47 |
2,728.98 |
2,730.87 |
2,728.98 |
2,730.87 |
0.0K |
| 15:48 |
2,731.53 |
2,732.08 |
2,730.86 |
2,731.03 |
0.0K |
| 15:49 |
2,730.54 |
2,731.39 |
2,730.54 |
2,731.38 |
0.0K |
| 15:50 |
2,731.33 |
2,733.49 |
2,731.33 |
2,733.31 |
0.0K |
| 15:51 |
2,734.28 |
2,735.27 |
2,733.52 |
2,733.52 |
0.0K |
| 15:52 |
2,733.09 |
2,734.71 |
2,733.09 |
2,734.71 |
0.0K |
| 15:53 |
2,734.09 |
2,734.09 |
2,731.35 |
2,731.35 |
0.0K |
| 15:54 |
2,730.86 |
2,730.86 |
2,729.12 |
2,729.12 |
0.0K |
| 15:55 |
2,730.99 |
2,733.11 |
2,730.99 |
2,732.98 |
0.0K |
| 15:56 |
2,733.44 |
2,733.56 |
2,733.22 |
2,733.56 |
0.0K |
| 15:57 |
2,733.39 |
2,734.36 |
2,732.30 |
2,732.30 |
0.0K |
| 15:58 |
2,732.01 |
2,732.20 |
2,731.41 |
2,731.44 |
0.0K |
| 15:59 |
2,731.64 |
2,731.64 |
2,730.50 |
2,730.94 |
0.0K |
| 16:00 |
2,732.98 |
2,732.98 |
2,732.77 |
2,732.77 |
0.0K |
| 16:01 |
2,732.77 |
2,732.77 |
2,732.76 |
2,732.76 |
0.0K |
| 16:02 |
2,732.76 |
2,732.76 |
2,732.56 |
2,732.57 |
0.0K |
| 16:03 |
2,732.56 |
2,732.56 |
2,732.56 |
2,732.56 |
0.0K |
| 16:04 |
2,732.56 |
2,732.56 |
2,732.56 |
2,732.56 |
0.0K |
| 16:05 |
2,732.55 |
2,732.62 |
2,732.55 |
2,732.62 |
0.0K |
| 16:06 |
2,732.62 |
2,732.62 |
2,732.62 |
2,732.62 |
0.0K |
| 16:07 |
2,732.62 |
2,732.62 |
2,732.62 |
2,732.62 |
0.0K |
| 16:08 |
2,732.62 |
2,732.62 |
2,732.55 |
2,732.56 |
0.0K |
| 16:09 |
2,732.56 |
2,732.56 |
2,732.56 |
2,732.56 |
0.0K |
| 16:10 |
2,732.56 |
2,732.56 |
2,732.56 |
2,732.56 |
0.0K |
| 16:11 |
2,732.56 |
2,732.68 |
2,732.56 |
2,732.68 |
0.0K |
| 16:12 |
2,732.68 |
2,732.68 |
2,732.68 |
2,732.68 |
0.0K |
| 16:13 |
2,732.68 |
2,732.68 |
2,732.67 |
2,732.68 |
0.0K |
| 16:14 |
2,732.68 |
2,732.68 |
2,732.67 |
2,732.68 |
0.0K |
| 16:15 |
2,732.68 |
2,732.68 |
2,732.68 |
2,732.68 |
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
|