時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:31 |
4,335.36 |
4,335.36 |
4,331.80 |
4,331.80 |
0.0K |
09:32 |
4,331.43 |
4,331.43 |
4,329.82 |
4,329.82 |
0.0K |
09:33 |
4,330.12 |
4,331.29 |
4,329.86 |
4,331.29 |
0.0K |
09:34 |
4,331.39 |
4,332.37 |
4,329.63 |
4,329.63 |
0.0K |
09:35 |
4,329.81 |
4,330.20 |
4,328.11 |
4,328.11 |
0.0K |
09:36 |
4,327.93 |
4,328.07 |
4,327.04 |
4,327.04 |
0.0K |
09:37 |
4,327.09 |
4,327.09 |
4,326.12 |
4,326.53 |
0.0K |
09:38 |
4,325.92 |
4,327.82 |
4,325.92 |
4,327.50 |
0.0K |
09:39 |
4,326.80 |
4,327.15 |
4,326.24 |
4,326.95 |
0.0K |
09:40 |
4,327.00 |
4,328.41 |
4,327.00 |
4,328.41 |
0.0K |
09:41 |
4,328.16 |
4,328.16 |
4,326.11 |
4,326.11 |
0.0K |
09:42 |
4,325.66 |
4,325.66 |
4,324.83 |
4,324.90 |
0.0K |
09:43 |
4,325.05 |
4,325.05 |
4,324.29 |
4,324.38 |
0.0K |
09:44 |
4,324.42 |
4,324.42 |
4,323.26 |
4,323.26 |
0.0K |
09:45 |
4,323.15 |
4,325.81 |
4,323.15 |
4,325.48 |
0.0K |
09:46 |
4,325.00 |
4,325.00 |
4,321.70 |
4,321.70 |
0.0K |
09:47 |
4,321.53 |
4,321.53 |
4,320.26 |
4,320.28 |
0.0K |
09:48 |
4,318.97 |
4,319.40 |
4,318.97 |
4,319.07 |
0.0K |
09:49 |
4,319.55 |
4,320.69 |
4,319.30 |
4,320.69 |
0.0K |
09:50 |
4,320.90 |
4,321.35 |
4,319.83 |
4,319.83 |
0.0K |
09:51 |
4,319.96 |
4,322.60 |
4,319.96 |
4,322.60 |
0.0K |
09:52 |
4,322.61 |
4,324.57 |
4,322.61 |
4,324.09 |
0.0K |
09:53 |
4,323.86 |
4,323.98 |
4,322.94 |
4,323.37 |
0.0K |
09:54 |
4,322.97 |
4,324.48 |
4,322.97 |
4,324.48 |
0.0K |
09:55 |
4,325.00 |
4,325.02 |
4,324.58 |
4,324.58 |
0.0K |
09:56 |
4,324.35 |
4,325.54 |
4,324.35 |
4,325.54 |
0.0K |
09:57 |
4,326.17 |
4,326.17 |
4,325.92 |
4,325.92 |
0.0K |
09:58 |
4,326.00 |
4,326.00 |
4,325.53 |
4,325.53 |
0.0K |
09:59 |
4,325.29 |
4,327.16 |
4,325.29 |
4,326.90 |
0.0K |
10:00 |
4,327.25 |
4,328.28 |
4,327.25 |
4,328.28 |
0.0K |
10:01 |
4,328.45 |
4,330.16 |
4,328.45 |
4,330.14 |
0.0K |
10:02 |
4,331.07 |
4,331.76 |
4,331.07 |
4,331.17 |
0.0K |
10:03 |
4,331.54 |
4,333.30 |
4,331.39 |
4,333.30 |
0.0K |
10:04 |
4,334.09 |
4,334.51 |
4,333.99 |
4,334.51 |
0.0K |
10:05 |
4,334.64 |
4,334.64 |
4,333.93 |
4,333.93 |
0.0K |
10:06 |
4,334.52 |
4,335.16 |
4,334.41 |
4,334.41 |
0.0K |
10:07 |
4,334.71 |
4,335.28 |
4,334.61 |
4,335.28 |
0.0K |
10:08 |
4,335.39 |
4,335.39 |
4,332.39 |
4,332.39 |
0.0K |
10:09 |
4,333.23 |
4,333.23 |
4,332.33 |
4,332.33 |
0.0K |
10:10 |
4,332.29 |
4,332.74 |
4,332.29 |
4,332.74 |
0.0K |
10:11 |
4,332.73 |
4,332.85 |
4,332.31 |
4,332.71 |
0.0K |
10:12 |
4,333.16 |
4,334.89 |
4,333.16 |
4,334.89 |
0.0K |
10:13 |
4,335.88 |
4,336.75 |
4,335.44 |
4,336.75 |
0.0K |
10:14 |
4,336.87 |
4,336.97 |
4,336.62 |
4,336.97 |
0.0K |
10:15 |
4,336.71 |
4,336.71 |
4,336.06 |
4,336.06 |
0.0K |
10:16 |
4,336.25 |
4,336.61 |
4,336.25 |
4,336.61 |
0.0K |
10:17 |
4,336.67 |
4,336.76 |
4,336.48 |
4,336.66 |
0.0K |
10:18 |
4,336.75 |
4,337.14 |
4,336.65 |
4,337.02 |
0.0K |
10:19 |
4,337.27 |
4,337.47 |
4,336.89 |
4,337.47 |
0.0K |
10:20 |
4,337.60 |
4,337.60 |
4,336.86 |
4,336.86 |
0.0K |
10:21 |
4,337.17 |
4,337.63 |
4,337.17 |
4,337.62 |
0.0K |
10:22 |
4,337.94 |
4,339.15 |
4,337.94 |
4,339.15 |
0.0K |
10:23 |
4,339.55 |
4,341.20 |
4,339.55 |
4,341.20 |
0.0K |
10:24 |
4,341.60 |
4,341.62 |
4,341.11 |
4,341.57 |
0.0K |
10:25 |
4,342.07 |
4,342.18 |
4,342.07 |
4,342.18 |
0.0K |
10:26 |
4,342.13 |
4,342.71 |
4,342.13 |
4,342.71 |
0.0K |
10:27 |
4,343.74 |
4,344.61 |
4,343.74 |
4,344.61 |
0.0K |
10:28 |
4,344.57 |
4,344.95 |
4,344.57 |
4,344.95 |
0.0K |
10:29 |
4,345.02 |
4,345.76 |
4,345.02 |
4,345.23 |
0.0K |
10:30 |
4,344.33 |
4,344.33 |
4,343.38 |
4,343.71 |
0.0K |
10:31 |
4,343.88 |
4,343.88 |
4,342.62 |
4,342.62 |
0.0K |
10:32 |
4,342.85 |
4,343.40 |
4,342.67 |
4,342.67 |
0.0K |
10:33 |
4,342.98 |
4,342.98 |
4,342.27 |
4,342.27 |
0.0K |
10:34 |
4,342.30 |
4,342.30 |
4,340.59 |
4,340.59 |
0.0K |
10:35 |
4,340.90 |
4,340.90 |
4,340.46 |
4,340.46 |
0.0K |
10:36 |
4,340.92 |
4,341.44 |
4,340.58 |
4,340.58 |
0.0K |
10:37 |
4,341.64 |
4,342.66 |
4,341.58 |
4,342.66 |
0.0K |
10:38 |
4,343.40 |
4,343.97 |
4,343.01 |
4,343.97 |
0.0K |
10:39 |
4,343.58 |
4,344.13 |
4,343.58 |
4,344.13 |
0.0K |
10:40 |
4,343.79 |
4,343.79 |
4,343.29 |
4,343.50 |
0.0K |
10:41 |
4,343.43 |
4,343.80 |
4,343.43 |
4,343.51 |
0.0K |
10:42 |
4,343.76 |
4,344.08 |
4,343.01 |
4,343.01 |
0.0K |
10:43 |
4,343.02 |
4,343.02 |
4,342.11 |
4,343.01 |
0.0K |
10:44 |
4,343.24 |
4,343.24 |
4,343.03 |
4,343.11 |
0.0K |
10:45 |
4,343.04 |
4,343.04 |
4,341.12 |
4,341.12 |
0.0K |
10:46 |
4,340.89 |
4,342.47 |
4,340.89 |
4,342.47 |
0.0K |
10:47 |
4,342.56 |
4,343.71 |
4,342.56 |
4,343.71 |
0.0K |
10:48 |
4,343.47 |
4,343.95 |
4,343.23 |
4,343.95 |
0.0K |
10:49 |
4,343.88 |
4,344.50 |
4,343.88 |
4,344.50 |
0.0K |
10:50 |
4,344.28 |
4,344.40 |
4,344.06 |
4,344.29 |
0.0K |
10:51 |
4,344.27 |
4,344.27 |
4,343.89 |
4,343.89 |
0.0K |
10:52 |
4,344.48 |
4,344.48 |
4,343.86 |
4,343.90 |
0.0K |
10:53 |
4,344.17 |
4,344.24 |
4,343.60 |
4,343.60 |
0.0K |
10:54 |
4,343.81 |
4,343.81 |
4,343.67 |
4,343.71 |
0.0K |
10:55 |
4,343.67 |
4,344.73 |
4,343.67 |
4,344.70 |
0.0K |
10:56 |
4,344.74 |
4,345.12 |
4,344.70 |
4,344.70 |
0.0K |
10:57 |
4,344.79 |
4,345.53 |
4,344.79 |
4,345.17 |
0.0K |
10:58 |
4,344.99 |
4,345.00 |
4,344.39 |
4,345.00 |
0.0K |
10:59 |
4,345.96 |
4,346.53 |
4,345.96 |
4,346.53 |
0.0K |
11:00 |
4,346.53 |
4,347.92 |
4,346.53 |
4,347.91 |
0.0K |
11:01 |
4,347.69 |
4,347.69 |
4,346.24 |
4,346.24 |
0.0K |
11:02 |
4,345.85 |
4,345.85 |
4,344.37 |
4,345.10 |
0.0K |
11:03 |
4,345.54 |
4,345.54 |
4,344.51 |
4,344.51 |
0.0K |
11:04 |
4,344.89 |
4,345.24 |
4,344.89 |
4,345.24 |
0.0K |
11:05 |
4,346.28 |
4,346.75 |
4,346.28 |
4,346.75 |
0.0K |
11:06 |
4,346.91 |
4,347.62 |
4,346.91 |
4,347.62 |
0.0K |
11:07 |
4,346.94 |
4,347.54 |
4,346.94 |
4,347.36 |
0.0K |
11:08 |
4,347.26 |
4,347.29 |
4,347.10 |
4,347.10 |
0.0K |
11:09 |
4,347.27 |
4,347.36 |
4,347.10 |
4,347.34 |
0.0K |
11:10 |
4,347.45 |
4,347.64 |
4,347.45 |
4,347.64 |
0.0K |
11:11 |
4,347.98 |
4,348.35 |
4,347.87 |
4,347.87 |
0.0K |
11:12 |
4,348.16 |
4,348.43 |
4,347.97 |
4,348.43 |
0.0K |
11:13 |
4,348.20 |
4,348.80 |
4,348.20 |
4,348.23 |
0.0K |
11:14 |
4,346.77 |
4,346.77 |
4,345.76 |
4,346.35 |
0.0K |
11:15 |
4,346.06 |
4,346.83 |
4,346.06 |
4,346.83 |
0.0K |
11:16 |
4,346.92 |
4,347.17 |
4,346.86 |
4,347.17 |
0.0K |
11:17 |
4,346.26 |
4,346.26 |
4,344.76 |
4,344.76 |
0.0K |
11:18 |
4,344.97 |
4,345.41 |
4,344.97 |
4,345.41 |
0.0K |
11:19 |
4,345.53 |
4,345.53 |
4,344.81 |
4,344.81 |
0.0K |
11:20 |
4,344.63 |
4,344.76 |
4,343.66 |
4,344.76 |
0.0K |
11:21 |
4,344.54 |
4,344.79 |
4,344.07 |
4,344.79 |
0.0K |
11:22 |
4,344.03 |
4,344.24 |
4,343.55 |
4,343.55 |
0.0K |
11:23 |
4,343.67 |
4,343.67 |
4,343.04 |
4,343.04 |
0.0K |
11:24 |
4,343.09 |
4,343.09 |
4,342.12 |
4,342.12 |
0.0K |
11:25 |
4,341.36 |
4,341.36 |
4,340.21 |
4,340.21 |
0.0K |
11:26 |
4,339.66 |
4,340.40 |
4,339.64 |
4,340.40 |
0.0K |
11:27 |
4,340.47 |
4,340.47 |
4,339.38 |
4,339.38 |
0.0K |
11:28 |
4,339.62 |
4,339.62 |
4,338.40 |
4,338.40 |
0.0K |
11:29 |
4,338.41 |
4,338.41 |
4,336.96 |
4,338.17 |
0.0K |
11:30 |
4,338.21 |
4,338.75 |
4,338.08 |
4,338.75 |
0.0K |
11:31 |
4,338.47 |
4,339.17 |
4,338.47 |
4,339.17 |
0.0K |
11:32 |
4,338.95 |
4,339.69 |
4,338.64 |
4,339.69 |
0.0K |
11:33 |
4,339.70 |
4,339.80 |
4,339.35 |
4,339.35 |
0.0K |
11:34 |
4,339.41 |
4,339.66 |
4,339.18 |
4,339.66 |
0.0K |
11:35 |
4,339.58 |
4,339.58 |
4,337.68 |
4,337.68 |
0.0K |
11:36 |
4,337.20 |
4,337.69 |
4,336.74 |
4,337.69 |
0.0K |
11:37 |
4,338.01 |
4,338.13 |
4,337.98 |
4,338.13 |
0.0K |
11:38 |
4,337.98 |
4,339.30 |
4,337.98 |
4,339.30 |
0.0K |
11:39 |
4,340.07 |
4,340.63 |
4,339.74 |
4,340.63 |
0.0K |
11:40 |
4,340.75 |
4,341.02 |
4,339.82 |
4,339.82 |
0.0K |
11:41 |
4,339.13 |
4,339.13 |
4,337.59 |
4,337.59 |
0.0K |
11:42 |
4,336.62 |
4,336.62 |
4,336.21 |
4,336.39 |
0.0K |
11:43 |
4,337.07 |
4,337.49 |
4,337.04 |
4,337.49 |
0.0K |
11:44 |
4,338.02 |
4,338.88 |
4,337.99 |
4,338.88 |
0.0K |
11:45 |
4,339.24 |
4,339.77 |
4,339.24 |
4,339.29 |
0.0K |
11:46 |
4,339.40 |
4,340.56 |
4,339.40 |
4,340.56 |
0.0K |
11:47 |
4,340.94 |
4,341.23 |
4,340.70 |
4,341.23 |
0.0K |
11:48 |
4,341.08 |
4,341.84 |
4,341.08 |
4,341.46 |
0.0K |
11:49 |
4,341.68 |
4,341.68 |
4,341.34 |
4,341.66 |
0.0K |
11:50 |
4,341.92 |
4,342.12 |
4,341.55 |
4,341.55 |
0.0K |
11:51 |
4,341.18 |
4,341.18 |
4,337.43 |
4,337.43 |
0.0K |
11:52 |
4,337.99 |
4,338.26 |
4,337.86 |
4,338.26 |
0.0K |
11:53 |
4,339.40 |
4,341.21 |
4,339.40 |
4,341.21 |
0.0K |
11:54 |
4,341.70 |
4,341.70 |
4,341.48 |
4,341.48 |
0.0K |
11:55 |
4,341.81 |
4,341.93 |
4,341.65 |
4,341.65 |
0.0K |
11:56 |
4,341.74 |
4,342.87 |
4,341.74 |
4,342.87 |
0.0K |
11:57 |
4,343.06 |
4,343.40 |
4,343.06 |
4,343.39 |
0.0K |
11:58 |
4,343.22 |
4,343.72 |
4,343.12 |
4,343.72 |
0.0K |
11:59 |
4,343.88 |
4,344.36 |
4,343.88 |
4,343.92 |
0.0K |
12:00 |
4,344.38 |
4,344.96 |
4,344.38 |
4,344.79 |
0.0K |
12:01 |
4,345.29 |
4,345.33 |
4,344.84 |
4,345.33 |
0.0K |
12:02 |
4,345.46 |
4,345.46 |
4,344.11 |
4,344.11 |
0.0K |
12:03 |
4,344.28 |
4,344.99 |
4,344.12 |
4,344.99 |
0.0K |
12:04 |
4,344.95 |
4,345.31 |
4,344.84 |
4,345.31 |
0.0K |
12:05 |
4,345.50 |
4,346.26 |
4,345.46 |
4,346.26 |
0.0K |
12:06 |
4,346.52 |
4,346.64 |
4,346.22 |
4,346.43 |
0.0K |
12:07 |
4,346.42 |
4,346.44 |
4,346.10 |
4,346.44 |
0.0K |
12:08 |
4,346.70 |
4,347.25 |
4,346.70 |
4,347.25 |
0.0K |
12:09 |
4,347.37 |
4,349.07 |
4,347.37 |
4,349.07 |
0.0K |
12:10 |
4,348.80 |
4,349.52 |
4,348.80 |
4,349.52 |
0.0K |
12:11 |
4,349.47 |
4,349.54 |
4,349.18 |
4,349.54 |
0.0K |
12:12 |
4,349.53 |
4,349.65 |
4,349.38 |
4,349.49 |
0.0K |
12:13 |
4,349.46 |
4,349.63 |
4,349.37 |
4,349.44 |
0.0K |
12:14 |
4,349.42 |
4,349.89 |
4,349.39 |
4,349.39 |
0.0K |
12:15 |
4,349.20 |
4,349.72 |
4,349.20 |
4,349.72 |
0.0K |
12:16 |
4,349.76 |
4,350.24 |
4,349.63 |
4,350.24 |
0.0K |
12:17 |
4,349.99 |
4,350.59 |
4,349.99 |
4,350.59 |
0.0K |
12:18 |
4,350.41 |
4,350.41 |
4,349.98 |
4,349.99 |
0.0K |
12:19 |
4,349.92 |
4,350.26 |
4,349.92 |
4,350.04 |
0.0K |
12:20 |
4,350.04 |
4,350.29 |
4,349.70 |
4,350.24 |
0.0K |
12:21 |
4,350.28 |
4,350.97 |
4,350.28 |
4,350.97 |
0.0K |
12:22 |
4,350.76 |
4,351.06 |
4,350.65 |
4,350.93 |
0.0K |
12:23 |
4,351.14 |
4,351.14 |
4,350.64 |
4,350.64 |
0.0K |
12:24 |
4,349.74 |
4,350.49 |
4,349.74 |
4,350.43 |
0.0K |
12:25 |
4,350.47 |
4,350.47 |
4,349.73 |
4,350.35 |
0.0K |
12:26 |
4,350.28 |
4,350.36 |
4,349.89 |
4,349.89 |
0.0K |
12:27 |
4,349.76 |
4,349.87 |
4,349.57 |
4,349.87 |
0.0K |
12:28 |
4,349.72 |
4,349.98 |
4,349.72 |
4,349.77 |
0.0K |
12:29 |
4,349.76 |
4,350.06 |
4,349.72 |
4,349.89 |
0.0K |
12:30 |
4,349.92 |
4,350.55 |
4,349.80 |
4,349.80 |
0.0K |
12:31 |
4,350.01 |
4,350.38 |
4,350.01 |
4,350.14 |
0.0K |
12:32 |
4,350.11 |
4,350.38 |
4,350.11 |
4,350.12 |
0.0K |
12:33 |
4,350.33 |
4,350.51 |
4,350.13 |
4,350.51 |
0.0K |
12:34 |
4,350.08 |
4,350.90 |
4,350.08 |
4,350.90 |
0.0K |
12:35 |
4,351.03 |
4,351.03 |
4,350.56 |
4,350.56 |
0.0K |
12:36 |
4,350.65 |
4,350.67 |
4,350.40 |
4,350.59 |
0.0K |
12:37 |
4,350.46 |
4,350.46 |
4,350.26 |
4,350.35 |
0.0K |
12:38 |
4,350.33 |
4,350.33 |
4,349.39 |
4,349.43 |
0.0K |
12:39 |
4,349.92 |
4,350.27 |
4,349.92 |
4,350.10 |
0.0K |
12:40 |
4,350.26 |
4,350.26 |
4,349.71 |
4,349.71 |
0.0K |
12:41 |
4,349.03 |
4,349.03 |
4,348.39 |
4,348.77 |
0.0K |
12:42 |
4,348.82 |
4,349.77 |
4,348.82 |
4,349.77 |
0.0K |
12:43 |
4,349.49 |
4,349.49 |
4,348.94 |
4,348.94 |
0.0K |
12:44 |
4,348.83 |
4,348.89 |
4,348.51 |
4,348.89 |
0.0K |
12:45 |
4,349.04 |
4,349.45 |
4,348.87 |
4,348.97 |
0.0K |
12:46 |
4,348.88 |
4,348.88 |
4,347.88 |
4,348.66 |
0.0K |
12:47 |
4,348.78 |
4,349.61 |
4,348.78 |
4,349.23 |
0.0K |
12:48 |
4,349.19 |
4,349.19 |
4,348.97 |
4,349.04 |
0.0K |
12:49 |
4,348.94 |
4,348.94 |
4,348.48 |
4,348.61 |
0.0K |
12:50 |
4,348.93 |
4,349.24 |
4,348.74 |
4,349.24 |
0.0K |
12:51 |
4,349.07 |
4,349.25 |
4,349.07 |
4,349.19 |
0.0K |
12:52 |
4,349.50 |
4,349.64 |
4,349.50 |
4,349.59 |
0.0K |
12:53 |
4,349.41 |
4,350.05 |
4,349.41 |
4,350.05 |
0.0K |
12:54 |
4,349.86 |
4,350.22 |
4,349.86 |
4,350.22 |
0.0K |
12:55 |
4,350.33 |
4,351.50 |
4,350.33 |
4,351.50 |
0.0K |
12:56 |
4,351.18 |
4,351.18 |
4,350.59 |
4,350.59 |
0.0K |
12:57 |
4,350.66 |
4,351.07 |
4,350.66 |
4,351.07 |
0.0K |
12:58 |
4,351.31 |
4,351.31 |
4,351.07 |
4,351.19 |
0.0K |
12:59 |
4,350.99 |
4,350.99 |
4,350.31 |
4,350.37 |
0.0K |
13:00 |
4,350.62 |
4,351.20 |
4,350.62 |
4,351.20 |
0.0K |
13:01 |
4,351.22 |
4,351.22 |
4,350.47 |
4,350.63 |
0.0K |
13:02 |
4,350.47 |
4,351.70 |
4,350.47 |
4,351.70 |
0.0K |
13:03 |
4,351.69 |
4,352.13 |
4,351.69 |
4,351.88 |
0.0K |
13:04 |
4,351.83 |
4,352.53 |
4,351.83 |
4,352.53 |
0.0K |
13:05 |
4,352.59 |
4,353.12 |
4,352.59 |
4,352.98 |
0.0K |
13:06 |
4,352.90 |
4,353.44 |
4,352.50 |
4,353.44 |
0.0K |
13:07 |
4,353.41 |
4,353.49 |
4,353.39 |
4,353.46 |
0.0K |
13:08 |
4,353.49 |
4,353.49 |
4,353.43 |
4,353.43 |
0.0K |
13:09 |
4,353.36 |
4,353.36 |
4,352.98 |
4,352.98 |
0.0K |
13:10 |
4,352.68 |
4,352.98 |
4,352.63 |
4,352.98 |
0.0K |
13:11 |
4,352.93 |
4,353.41 |
4,352.93 |
4,353.31 |
0.0K |
13:12 |
4,353.32 |
4,353.53 |
4,353.32 |
4,353.53 |
0.0K |
13:13 |
4,353.47 |
4,353.53 |
4,353.47 |
4,353.53 |
0.0K |
13:14 |
4,353.21 |
4,353.79 |
4,353.21 |
4,353.79 |
0.0K |
13:15 |
4,353.89 |
4,354.29 |
4,353.89 |
4,354.29 |
0.0K |
13:16 |
4,354.58 |
4,354.72 |
4,354.51 |
4,354.72 |
0.0K |
13:17 |
4,354.86 |
4,354.86 |
4,354.67 |
4,354.67 |
0.0K |
13:18 |
4,354.79 |
4,355.13 |
4,354.79 |
4,355.13 |
0.0K |
13:19 |
4,355.04 |
4,355.15 |
4,355.01 |
4,355.12 |
0.0K |
13:20 |
4,355.19 |
4,355.19 |
4,354.72 |
4,354.72 |
0.0K |
13:21 |
4,354.76 |
4,354.76 |
4,354.31 |
4,354.31 |
0.0K |
13:22 |
4,354.50 |
4,354.53 |
4,353.91 |
4,353.91 |
0.0K |
13:23 |
4,353.39 |
4,353.39 |
4,352.79 |
4,352.79 |
0.0K |
13:24 |
4,352.94 |
4,353.24 |
4,352.91 |
4,353.21 |
0.0K |
13:25 |
4,353.34 |
4,353.42 |
4,353.25 |
4,353.31 |
0.0K |
13:26 |
4,353.18 |
4,353.18 |
4,352.18 |
4,352.18 |
0.0K |
13:27 |
4,352.12 |
4,352.12 |
4,351.79 |
4,351.83 |
0.0K |
13:28 |
4,352.58 |
4,352.63 |
4,352.44 |
4,352.53 |
0.0K |
13:29 |
4,352.20 |
4,352.38 |
4,352.18 |
4,352.18 |
0.0K |
13:30 |
4,352.26 |
4,352.97 |
4,352.26 |
4,352.97 |
0.0K |
13:31 |
4,352.92 |
4,353.18 |
4,352.92 |
4,353.18 |
0.0K |
13:32 |
4,352.97 |
4,352.97 |
4,352.72 |
4,352.94 |
0.0K |
13:33 |
4,353.15 |
4,353.15 |
4,352.57 |
4,352.80 |
0.0K |
13:34 |
4,352.98 |
4,353.40 |
4,352.98 |
4,353.11 |
0.0K |
13:35 |
4,353.27 |
4,353.54 |
4,353.11 |
4,353.54 |
0.0K |
13:36 |
4,353.36 |
4,353.36 |
4,352.42 |
4,352.42 |
0.0K |
13:37 |
4,352.62 |
4,352.82 |
4,352.62 |
4,352.78 |
0.0K |
13:38 |
4,352.70 |
4,352.70 |
4,352.19 |
4,352.22 |
0.0K |
13:39 |
4,351.96 |
4,351.96 |
4,351.37 |
4,351.37 |
0.0K |
13:40 |
4,351.33 |
4,351.33 |
4,349.80 |
4,349.98 |
0.0K |
13:41 |
4,350.24 |
4,350.24 |
4,349.14 |
4,349.14 |
0.0K |
13:42 |
4,349.28 |
4,350.51 |
4,349.28 |
4,350.51 |
0.0K |
13:43 |
4,350.20 |
4,350.24 |
4,349.77 |
4,350.24 |
0.0K |
13:44 |
4,350.24 |
4,350.29 |
4,350.17 |
4,350.29 |
0.0K |
13:45 |
4,350.54 |
4,350.54 |
4,349.55 |
4,349.55 |
0.0K |
13:46 |
4,349.96 |
4,349.96 |
4,349.65 |
4,349.65 |
0.0K |
13:47 |
4,350.10 |
4,351.02 |
4,349.90 |
4,351.02 |
0.0K |
13:48 |
4,350.71 |
4,350.76 |
4,350.60 |
4,350.62 |
0.0K |
13:49 |
4,350.83 |
4,351.09 |
4,350.79 |
4,350.79 |
0.0K |
13:50 |
4,350.88 |
4,351.18 |
4,350.88 |
4,351.15 |
0.0K |
13:51 |
4,351.25 |
4,351.38 |
4,351.17 |
4,351.38 |
0.0K |
13:52 |
4,351.20 |
4,351.24 |
4,351.14 |
4,351.24 |
0.0K |
13:53 |
4,351.20 |
4,351.20 |
4,350.97 |
4,351.07 |
0.0K |
13:54 |
4,351.32 |
4,351.73 |
4,351.16 |
4,351.16 |
0.0K |
13:55 |
4,350.87 |
4,350.87 |
4,350.05 |
4,350.05 |
0.0K |
13:56 |
4,349.55 |
4,350.65 |
4,349.55 |
4,350.65 |
0.0K |
13:57 |
4,350.60 |
4,350.60 |
4,350.14 |
4,350.14 |
0.0K |
13:58 |
4,350.25 |
4,350.31 |
4,350.02 |
4,350.31 |
0.0K |
13:59 |
4,350.23 |
4,350.41 |
4,350.23 |
4,350.37 |
0.0K |
14:00 |
4,350.17 |
4,350.17 |
4,349.64 |
4,350.13 |
0.0K |
14:01 |
4,350.17 |
4,350.17 |
4,349.66 |
4,349.66 |
0.0K |
14:02 |
4,350.21 |
4,350.31 |
4,350.21 |
4,350.21 |
0.0K |
14:03 |
4,350.08 |
4,350.12 |
4,349.70 |
4,349.94 |
0.0K |
14:04 |
4,349.70 |
4,349.70 |
4,349.27 |
4,349.27 |
0.0K |
14:05 |
4,348.68 |
4,348.68 |
4,348.32 |
4,348.32 |
0.0K |
14:06 |
4,348.36 |
4,349.16 |
4,348.36 |
4,348.79 |
0.0K |
14:07 |
4,348.89 |
4,348.89 |
4,348.72 |
4,348.74 |
0.0K |
14:08 |
4,348.79 |
4,348.79 |
4,348.06 |
4,348.34 |
0.0K |
14:09 |
4,348.68 |
4,348.77 |
4,348.27 |
4,348.27 |
0.0K |
14:10 |
4,348.23 |
4,348.29 |
4,347.73 |
4,347.73 |
0.0K |
14:11 |
4,347.65 |
4,348.07 |
4,347.58 |
4,347.58 |
0.0K |
14:12 |
4,347.68 |
4,347.81 |
4,347.68 |
4,347.81 |
0.0K |
14:13 |
4,347.95 |
4,348.02 |
4,347.65 |
4,347.65 |
0.0K |
14:14 |
4,347.80 |
4,348.22 |
4,347.80 |
4,348.22 |
0.0K |
14:15 |
4,348.29 |
4,348.78 |
4,348.26 |
4,348.78 |
0.0K |
14:16 |
4,349.10 |
4,349.10 |
4,349.03 |
4,349.09 |
0.0K |
14:17 |
4,348.88 |
4,349.33 |
4,348.88 |
4,349.33 |
0.0K |
14:18 |
4,349.40 |
4,349.90 |
4,349.40 |
4,349.90 |
0.0K |
14:19 |
4,349.81 |
4,350.56 |
4,349.81 |
4,350.56 |
0.0K |
14:20 |
4,350.21 |
4,350.44 |
4,350.21 |
4,350.21 |
0.0K |
14:21 |
4,350.17 |
4,350.66 |
4,350.17 |
4,350.64 |
0.0K |
14:22 |
4,350.60 |
4,351.03 |
4,350.60 |
4,350.80 |
0.0K |
14:23 |
4,350.65 |
4,351.17 |
4,350.65 |
4,351.10 |
0.0K |
14:24 |
4,350.98 |
4,351.19 |
4,350.92 |
4,350.92 |
0.0K |
14:25 |
4,350.95 |
4,350.95 |
4,350.43 |
4,350.69 |
0.0K |
14:26 |
4,351.11 |
4,351.59 |
4,351.11 |
4,351.59 |
0.0K |
14:27 |
4,351.58 |
4,351.75 |
4,351.58 |
4,351.73 |
0.0K |
14:28 |
4,351.50 |
4,351.93 |
4,351.50 |
4,351.93 |
0.0K |
14:29 |
4,351.88 |
4,351.94 |
4,351.59 |
4,351.59 |
0.0K |
14:30 |
4,351.57 |
4,352.07 |
4,351.57 |
4,352.07 |
0.0K |
14:31 |
4,352.36 |
4,352.68 |
4,352.29 |
4,352.68 |
0.0K |
14:32 |
4,352.71 |
4,352.87 |
4,352.71 |
4,352.87 |
0.0K |
14:33 |
4,353.07 |
4,353.14 |
4,353.06 |
4,353.06 |
0.0K |
14:34 |
4,353.09 |
4,353.34 |
4,353.09 |
4,353.09 |
0.0K |
14:35 |
4,353.15 |
4,353.31 |
4,353.15 |
4,353.27 |
0.0K |
14:36 |
4,353.36 |
4,354.21 |
4,353.36 |
4,354.17 |
0.0K |
14:37 |
4,353.92 |
4,353.92 |
4,353.60 |
4,353.60 |
0.0K |
14:38 |
4,353.46 |
4,353.46 |
4,353.25 |
4,353.37 |
0.0K |
14:39 |
4,353.59 |
4,353.87 |
4,353.59 |
4,353.87 |
0.0K |
14:40 |
4,353.82 |
4,354.53 |
4,353.82 |
4,354.53 |
0.0K |
14:41 |
4,354.43 |
4,354.59 |
4,354.25 |
4,354.59 |
0.0K |
14:42 |
4,354.79 |
4,354.90 |
4,354.76 |
4,354.90 |
0.0K |
14:43 |
4,354.91 |
4,355.34 |
4,354.86 |
4,355.34 |
0.0K |
14:44 |
4,355.19 |
4,355.43 |
4,355.19 |
4,355.27 |
0.0K |
14:45 |
4,355.20 |
4,355.71 |
4,355.20 |
4,355.44 |
0.0K |
14:46 |
4,355.61 |
4,356.18 |
4,355.61 |
4,356.18 |
0.0K |
14:47 |
4,356.14 |
4,356.16 |
4,356.02 |
4,356.02 |
0.0K |
14:48 |
4,355.80 |
4,356.04 |
4,355.67 |
4,356.04 |
0.0K |
14:49 |
4,356.10 |
4,356.54 |
4,356.10 |
4,356.54 |
0.0K |
14:50 |
4,356.39 |
4,356.39 |
4,355.82 |
4,355.89 |
0.0K |
14:51 |
4,355.94 |
4,355.94 |
4,355.63 |
4,355.83 |
0.0K |
14:52 |
4,355.83 |
4,356.20 |
4,355.83 |
4,356.13 |
0.0K |
14:53 |
4,356.13 |
4,356.13 |
4,355.50 |
4,355.50 |
0.0K |
14:54 |
4,355.89 |
4,356.50 |
4,355.76 |
4,356.50 |
0.0K |
14:55 |
4,356.54 |
4,356.92 |
4,356.54 |
4,356.74 |
0.0K |
14:56 |
4,356.97 |
4,357.04 |
4,356.68 |
4,356.68 |
0.0K |
14:57 |
4,356.25 |
4,356.55 |
4,356.21 |
4,356.43 |
0.0K |
14:58 |
4,356.43 |
4,356.86 |
4,356.43 |
4,356.67 |
0.0K |
14:59 |
4,356.52 |
4,356.52 |
4,356.33 |
4,356.33 |
0.0K |
15:00 |
4,356.32 |
4,356.32 |
4,355.61 |
4,355.65 |
0.0K |
15:01 |
4,355.54 |
4,355.54 |
4,354.74 |
4,354.74 |
0.0K |
15:02 |
4,354.65 |
4,354.65 |
4,354.51 |
4,354.51 |
0.0K |
15:03 |
4,354.93 |
4,354.93 |
4,354.52 |
4,354.71 |
0.0K |
15:04 |
4,355.19 |
4,355.27 |
4,354.94 |
4,354.94 |
0.0K |
15:05 |
4,355.24 |
4,355.24 |
4,354.82 |
4,354.82 |
0.0K |
15:06 |
4,355.04 |
4,355.04 |
4,354.59 |
4,354.59 |
0.0K |
15:07 |
4,354.63 |
4,354.63 |
4,354.19 |
4,354.54 |
0.0K |
15:08 |
4,354.58 |
4,354.64 |
4,354.47 |
4,354.64 |
0.0K |
15:09 |
4,354.63 |
4,354.95 |
4,354.60 |
4,354.95 |
0.0K |
15:10 |
4,355.13 |
4,355.38 |
4,354.85 |
4,355.38 |
0.0K |
15:11 |
4,355.65 |
4,355.65 |
4,355.45 |
4,355.45 |
0.0K |
15:12 |
4,355.12 |
4,355.38 |
4,355.12 |
4,355.13 |
0.0K |
15:13 |
4,355.31 |
4,355.37 |
4,355.18 |
4,355.37 |
0.0K |
15:14 |
4,355.46 |
4,355.80 |
4,355.46 |
4,355.80 |
0.0K |
15:15 |
4,355.50 |
4,355.80 |
4,355.33 |
4,355.80 |
0.0K |
15:16 |
4,355.99 |
4,356.60 |
4,355.99 |
4,356.60 |
0.0K |
15:17 |
4,356.71 |
4,357.32 |
4,356.71 |
4,357.01 |
0.0K |
15:18 |
4,356.89 |
4,356.98 |
4,356.81 |
4,356.90 |
0.0K |
15:19 |
4,356.87 |
4,357.02 |
4,356.87 |
4,357.02 |
0.0K |
15:20 |
4,357.13 |
4,357.16 |
4,357.12 |
4,357.15 |
0.0K |
15:21 |
4,357.03 |
4,357.30 |
4,357.03 |
4,357.30 |
0.0K |
15:22 |
4,357.11 |
4,357.20 |
4,357.03 |
4,357.17 |
0.0K |
15:23 |
4,357.01 |
4,357.53 |
4,357.01 |
4,357.39 |
0.0K |
15:24 |
4,357.50 |
4,357.50 |
4,357.37 |
4,357.45 |
0.0K |
15:25 |
4,357.42 |
4,357.42 |
4,356.30 |
4,356.30 |
0.0K |
15:26 |
4,355.94 |
4,356.81 |
4,355.94 |
4,356.81 |
0.0K |
15:27 |
4,356.69 |
4,356.78 |
4,356.56 |
4,356.66 |
0.0K |
15:28 |
4,356.08 |
4,356.27 |
4,356.08 |
4,356.18 |
0.0K |
15:29 |
4,356.38 |
4,356.50 |
4,356.38 |
4,356.49 |
0.0K |
15:30 |
4,356.24 |
4,356.24 |
4,355.60 |
4,355.60 |
0.0K |
15:31 |
4,355.56 |
4,356.64 |
4,355.56 |
4,356.64 |
0.0K |
15:32 |
4,356.61 |
4,356.63 |
4,356.25 |
4,356.25 |
0.0K |
15:33 |
4,356.37 |
4,356.44 |
4,356.14 |
4,356.44 |
0.0K |
15:34 |
4,356.34 |
4,356.34 |
4,356.24 |
4,356.30 |
0.0K |
15:35 |
4,356.24 |
4,356.24 |
4,355.97 |
4,355.97 |
0.0K |
15:36 |
4,355.97 |
4,355.97 |
4,355.20 |
4,355.20 |
0.0K |
15:37 |
4,355.07 |
4,355.12 |
4,354.59 |
4,354.59 |
0.0K |
15:38 |
4,354.54 |
4,355.08 |
4,354.54 |
4,355.08 |
0.0K |
15:39 |
4,354.77 |
4,354.89 |
4,354.77 |
4,354.89 |
0.0K |
15:40 |
4,354.99 |
4,355.24 |
4,354.99 |
4,355.24 |
0.0K |
15:41 |
4,355.25 |
4,355.78 |
4,355.25 |
4,355.78 |
0.0K |
15:42 |
4,356.11 |
4,356.11 |
4,355.90 |
4,356.08 |
0.0K |
15:43 |
4,356.11 |
4,356.11 |
4,355.58 |
4,355.58 |
0.0K |
15:44 |
4,355.60 |
4,356.64 |
4,355.60 |
4,356.64 |
0.0K |
15:45 |
4,356.85 |
4,356.85 |
4,356.63 |
4,356.68 |
0.0K |
15:46 |
4,356.44 |
4,356.44 |
4,355.80 |
4,355.80 |
0.0K |
15:47 |
4,355.83 |
4,355.83 |
4,354.87 |
4,354.87 |
0.0K |
15:48 |
4,354.71 |
4,354.71 |
4,354.42 |
4,354.42 |
0.0K |
15:49 |
4,354.58 |
4,354.58 |
4,353.86 |
4,353.86 |
0.0K |
15:50 |
4,353.96 |
4,354.00 |
4,352.89 |
4,354.00 |
0.0K |
15:51 |
4,353.93 |
4,355.38 |
4,353.93 |
4,355.38 |
0.0K |
15:52 |
4,355.38 |
4,355.38 |
4,354.75 |
4,355.23 |
0.0K |
15:53 |
4,354.99 |
4,355.31 |
4,354.62 |
4,354.62 |
0.0K |
15:54 |
4,354.88 |
4,356.24 |
4,354.88 |
4,356.24 |
0.0K |
15:55 |
4,356.41 |
4,356.41 |
4,355.38 |
4,355.63 |
0.0K |
15:56 |
4,356.01 |
4,356.01 |
4,354.29 |
4,354.29 |
0.0K |
15:57 |
4,354.70 |
4,354.70 |
4,353.97 |
4,354.04 |
0.0K |
15:58 |
4,353.42 |
4,353.42 |
4,352.78 |
4,352.89 |
0.0K |
15:59 |
4,352.81 |
4,354.30 |
4,352.81 |
4,353.80 |
0.0K |
16:00 |
4,353.55 |
4,353.94 |
4,353.55 |
4,353.79 |
0.0K |
16:01 |
4,353.79 |
4,353.79 |
4,353.77 |
4,353.78 |
0.0K |
16:02 |
4,353.78 |
4,353.79 |
4,353.78 |
4,353.78 |
0.0K |
16:03 |
4,353.78 |
4,353.78 |
4,353.77 |
4,353.78 |
0.0K |
16:04 |
4,353.77 |
4,353.78 |
4,353.77 |
4,353.78 |
0.0K |
16:05 |
4,353.78 |
4,353.78 |
4,353.78 |
4,353.78 |
0.0K |
16:06 |
4,353.78 |
4,353.85 |
4,353.78 |
4,353.85 |
0.0K |
16:07 |
4,353.86 |
4,353.86 |
4,353.85 |
4,353.86 |
0.0K |
16:08 |
4,353.86 |
4,353.86 |
4,353.85 |
4,353.85 |
0.0K |
16:09 |
4,353.85 |
4,353.86 |
4,353.85 |
4,353.86 |
0.0K |
16:10 |
4,353.85 |
4,353.86 |
4,353.85 |
4,353.86 |
0.0K |
16:11 |
4,353.85 |
4,353.86 |
4,353.85 |
4,353.86 |
0.0K |
16:12 |
4,353.86 |
4,353.86 |
4,353.86 |
4,353.86 |
0.0K |
16:13 |
4,353.87 |
4,353.87 |
4,353.86 |
4,353.87 |
0.0K |
16:14 |
4,353.86 |
4,353.86 |
4,353.86 |
4,353.86 |
0.0K |
16:15 |
4,353.86 |
4,353.86 |
4,353.86 |
4,353.86 |
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
|