| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,631.11 |
2,631.11 |
2,630.86 |
2,630.92 |
0.0K |
| 09:32 |
2,630.64 |
2,631.18 |
2,630.64 |
2,630.99 |
0.0K |
| 09:33 |
2,630.26 |
2,632.48 |
2,630.26 |
2,631.49 |
0.0K |
| 09:34 |
2,632.32 |
2,632.80 |
2,631.95 |
2,632.80 |
0.0K |
| 09:35 |
2,631.61 |
2,632.34 |
2,631.54 |
2,631.71 |
0.0K |
| 09:36 |
2,631.59 |
2,631.75 |
2,631.39 |
2,631.46 |
0.0K |
| 09:37 |
2,630.69 |
2,630.92 |
2,630.69 |
2,630.81 |
0.0K |
| 09:38 |
2,630.24 |
2,630.24 |
2,628.52 |
2,628.90 |
0.0K |
| 09:39 |
2,628.43 |
2,628.69 |
2,628.08 |
2,628.49 |
0.0K |
| 09:40 |
2,628.10 |
2,628.10 |
2,627.56 |
2,627.56 |
0.0K |
| 09:41 |
2,627.62 |
2,627.68 |
2,627.30 |
2,627.48 |
0.0K |
| 09:42 |
2,627.35 |
2,627.35 |
2,626.77 |
2,627.28 |
0.0K |
| 09:43 |
2,627.66 |
2,628.44 |
2,627.66 |
2,628.43 |
0.0K |
| 09:44 |
2,628.22 |
2,628.80 |
2,628.03 |
2,628.62 |
0.0K |
| 09:45 |
2,628.52 |
2,629.70 |
2,628.52 |
2,628.90 |
0.0K |
| 09:46 |
2,629.14 |
2,630.70 |
2,629.14 |
2,630.70 |
0.0K |
| 09:47 |
2,630.75 |
2,631.09 |
2,630.75 |
2,631.09 |
0.0K |
| 09:48 |
2,631.13 |
2,631.36 |
2,631.13 |
2,631.36 |
0.0K |
| 09:49 |
2,630.97 |
2,631.34 |
2,630.97 |
2,631.34 |
0.0K |
| 09:50 |
2,630.99 |
2,630.99 |
2,629.17 |
2,629.60 |
0.0K |
| 09:51 |
2,628.49 |
2,628.97 |
2,628.49 |
2,628.97 |
0.0K |
| 09:52 |
2,629.04 |
2,629.39 |
2,628.80 |
2,629.31 |
0.0K |
| 09:53 |
2,629.20 |
2,629.20 |
2,628.16 |
2,628.16 |
0.0K |
| 09:54 |
2,628.07 |
2,628.07 |
2,627.58 |
2,627.58 |
0.0K |
| 09:55 |
2,628.83 |
2,629.45 |
2,628.83 |
2,629.35 |
0.0K |
| 09:56 |
2,629.08 |
2,629.52 |
2,629.08 |
2,629.52 |
0.0K |
| 09:57 |
2,629.53 |
2,630.56 |
2,629.53 |
2,630.47 |
0.0K |
| 09:58 |
2,630.27 |
2,630.59 |
2,630.17 |
2,630.51 |
0.0K |
| 09:59 |
2,630.24 |
2,631.07 |
2,630.24 |
2,630.99 |
0.0K |
| 10:00 |
2,631.07 |
2,631.33 |
2,630.70 |
2,630.70 |
0.0K |
| 10:01 |
2,631.44 |
2,631.66 |
2,631.13 |
2,631.66 |
0.0K |
| 10:02 |
2,631.68 |
2,632.86 |
2,631.68 |
2,632.59 |
0.0K |
| 10:03 |
2,632.73 |
2,632.73 |
2,631.83 |
2,632.46 |
0.0K |
| 10:04 |
2,631.90 |
2,631.90 |
2,630.57 |
2,630.99 |
0.0K |
| 10:05 |
2,630.68 |
2,631.16 |
2,630.68 |
2,631.16 |
0.0K |
| 10:06 |
2,631.02 |
2,631.02 |
2,630.07 |
2,630.54 |
0.0K |
| 10:07 |
2,629.56 |
2,629.56 |
2,628.55 |
2,628.55 |
0.0K |
| 10:08 |
2,627.04 |
2,627.31 |
2,626.46 |
2,626.46 |
0.0K |
| 10:09 |
2,627.10 |
2,627.12 |
2,626.75 |
2,626.79 |
0.0K |
| 10:10 |
2,626.39 |
2,627.26 |
2,626.39 |
2,627.24 |
0.0K |
| 10:11 |
2,626.91 |
2,626.92 |
2,626.79 |
2,626.83 |
0.0K |
| 10:12 |
2,625.64 |
2,626.13 |
2,625.53 |
2,625.53 |
0.0K |
| 10:13 |
2,626.25 |
2,627.84 |
2,626.25 |
2,627.84 |
0.0K |
| 10:14 |
2,627.62 |
2,627.78 |
2,627.43 |
2,627.43 |
0.0K |
| 10:15 |
2,628.52 |
2,628.63 |
2,627.99 |
2,628.63 |
0.0K |
| 10:16 |
2,628.19 |
2,629.29 |
2,628.19 |
2,628.50 |
0.0K |
| 10:17 |
2,629.28 |
2,629.32 |
2,629.09 |
2,629.32 |
0.0K |
| 10:18 |
2,629.21 |
2,630.54 |
2,629.21 |
2,630.32 |
0.0K |
| 10:19 |
2,630.75 |
2,631.25 |
2,630.75 |
2,630.93 |
0.0K |
| 10:20 |
2,631.35 |
2,631.35 |
2,630.81 |
2,630.89 |
0.0K |
| 10:21 |
2,631.03 |
2,631.59 |
2,631.03 |
2,631.41 |
0.0K |
| 10:22 |
2,630.94 |
2,631.84 |
2,630.94 |
2,631.84 |
0.0K |
| 10:23 |
2,631.71 |
2,631.84 |
2,631.71 |
2,631.84 |
0.0K |
| 10:24 |
2,632.07 |
2,632.19 |
2,632.01 |
2,632.12 |
0.0K |
| 10:25 |
2,632.16 |
2,632.19 |
2,631.73 |
2,631.99 |
0.0K |
| 10:26 |
2,632.33 |
2,632.70 |
2,632.33 |
2,632.65 |
0.0K |
| 10:27 |
2,632.76 |
2,633.39 |
2,632.76 |
2,632.84 |
0.0K |
| 10:28 |
2,633.13 |
2,633.43 |
2,629.71 |
2,630.99 |
0.0K |
| 10:29 |
2,630.98 |
2,630.98 |
2,630.27 |
2,630.49 |
0.0K |
| 10:30 |
2,630.15 |
2,630.15 |
2,629.75 |
2,629.75 |
0.0K |
| 10:31 |
2,630.25 |
2,630.65 |
2,630.25 |
2,630.36 |
0.0K |
| 10:32 |
2,630.38 |
2,631.19 |
2,630.38 |
2,631.19 |
0.0K |
| 10:33 |
2,630.80 |
2,630.80 |
2,628.67 |
2,628.67 |
0.0K |
| 10:34 |
2,628.37 |
2,628.37 |
2,627.40 |
2,627.40 |
0.0K |
| 10:35 |
2,627.48 |
2,628.06 |
2,627.40 |
2,627.40 |
0.0K |
| 10:36 |
2,627.77 |
2,628.90 |
2,627.77 |
2,628.90 |
0.0K |
| 10:37 |
2,628.93 |
2,628.93 |
2,627.96 |
2,627.97 |
0.0K |
| 10:38 |
2,628.54 |
2,628.65 |
2,628.41 |
2,628.65 |
0.0K |
| 10:39 |
2,629.42 |
2,629.85 |
2,629.42 |
2,629.80 |
0.0K |
| 10:40 |
2,629.96 |
2,630.07 |
2,628.59 |
2,628.59 |
0.0K |
| 10:41 |
2,628.98 |
2,628.98 |
2,628.24 |
2,628.49 |
0.0K |
| 10:42 |
2,628.07 |
2,628.59 |
2,628.07 |
2,628.59 |
0.0K |
| 10:43 |
2,628.42 |
2,628.42 |
2,627.98 |
2,628.06 |
0.0K |
| 10:44 |
2,628.20 |
2,628.31 |
2,628.20 |
2,628.28 |
0.0K |
| 10:45 |
2,627.90 |
2,628.20 |
2,627.90 |
2,628.20 |
0.0K |
| 10:46 |
2,628.29 |
2,628.29 |
2,627.92 |
2,628.13 |
0.0K |
| 10:47 |
2,627.98 |
2,627.98 |
2,627.49 |
2,627.49 |
0.0K |
| 10:48 |
2,628.03 |
2,628.53 |
2,628.03 |
2,628.53 |
0.0K |
| 10:49 |
2,628.76 |
2,628.79 |
2,628.06 |
2,628.36 |
0.0K |
| 10:50 |
2,627.49 |
2,628.01 |
2,627.49 |
2,627.86 |
0.0K |
| 10:51 |
2,628.01 |
2,628.66 |
2,628.01 |
2,628.09 |
0.0K |
| 10:52 |
2,629.22 |
2,629.23 |
2,629.01 |
2,629.14 |
0.0K |
| 10:53 |
2,629.39 |
2,629.55 |
2,628.83 |
2,629.05 |
0.0K |
| 10:54 |
2,628.67 |
2,629.27 |
2,628.67 |
2,628.89 |
0.0K |
| 10:55 |
2,629.21 |
2,629.24 |
2,628.92 |
2,629.22 |
0.0K |
| 10:56 |
2,629.11 |
2,629.11 |
2,628.92 |
2,629.04 |
0.0K |
| 10:57 |
2,628.73 |
2,628.73 |
2,628.46 |
2,628.46 |
0.0K |
| 10:58 |
2,628.55 |
2,628.55 |
2,627.94 |
2,627.94 |
0.0K |
| 10:59 |
2,627.91 |
2,627.91 |
2,627.40 |
2,627.41 |
0.0K |
| 11:00 |
2,627.53 |
2,627.63 |
2,627.11 |
2,627.51 |
0.0K |
| 11:01 |
2,627.20 |
2,627.20 |
2,626.95 |
2,627.00 |
0.0K |
| 11:02 |
2,626.99 |
2,626.99 |
2,626.48 |
2,626.62 |
0.0K |
| 11:03 |
2,626.58 |
2,626.75 |
2,626.58 |
2,626.69 |
0.0K |
| 11:04 |
2,625.09 |
2,625.09 |
2,623.37 |
2,623.90 |
0.0K |
| 11:05 |
2,623.76 |
2,623.76 |
2,623.44 |
2,623.47 |
0.0K |
| 11:06 |
2,623.63 |
2,624.66 |
2,623.63 |
2,624.66 |
0.0K |
| 11:07 |
2,623.96 |
2,623.96 |
2,623.22 |
2,623.49 |
0.0K |
| 11:08 |
2,623.93 |
2,624.21 |
2,623.66 |
2,623.91 |
0.0K |
| 11:09 |
2,623.63 |
2,624.71 |
2,623.63 |
2,624.04 |
0.0K |
| 11:10 |
2,624.76 |
2,624.89 |
2,623.97 |
2,624.72 |
0.0K |
| 11:11 |
2,623.67 |
2,623.70 |
2,623.55 |
2,623.55 |
0.0K |
| 11:12 |
2,623.77 |
2,623.77 |
2,623.53 |
2,623.53 |
0.0K |
| 11:13 |
2,623.60 |
2,624.02 |
2,623.60 |
2,623.86 |
0.0K |
| 11:14 |
2,624.34 |
2,624.48 |
2,624.34 |
2,624.48 |
0.0K |
| 11:15 |
2,624.86 |
2,624.90 |
2,624.13 |
2,624.90 |
0.0K |
| 11:16 |
2,623.93 |
2,624.43 |
2,623.93 |
2,624.30 |
0.0K |
| 11:17 |
2,624.26 |
2,625.30 |
2,624.26 |
2,624.64 |
0.0K |
| 11:18 |
2,624.61 |
2,624.83 |
2,624.41 |
2,624.76 |
0.0K |
| 11:19 |
2,624.30 |
2,624.30 |
2,623.15 |
2,623.88 |
0.0K |
| 11:20 |
2,622.70 |
2,622.70 |
2,621.80 |
2,621.80 |
0.0K |
| 11:21 |
2,622.21 |
2,622.74 |
2,622.21 |
2,622.74 |
0.0K |
| 11:22 |
2,622.49 |
2,622.49 |
2,621.57 |
2,621.96 |
0.0K |
| 11:23 |
2,621.73 |
2,622.85 |
2,621.73 |
2,622.20 |
0.0K |
| 11:24 |
2,623.43 |
2,623.43 |
2,622.41 |
2,622.65 |
0.0K |
| 11:25 |
2,622.35 |
2,622.50 |
2,622.22 |
2,622.50 |
0.0K |
| 11:26 |
2,622.10 |
2,622.21 |
2,622.10 |
2,622.12 |
0.0K |
| 11:27 |
2,622.24 |
2,622.60 |
2,622.00 |
2,622.00 |
0.0K |
| 11:28 |
2,622.61 |
2,622.61 |
2,621.60 |
2,621.78 |
0.0K |
| 11:29 |
2,621.72 |
2,622.25 |
2,621.66 |
2,621.76 |
0.0K |
| 11:30 |
2,621.64 |
2,621.64 |
2,621.58 |
2,621.58 |
0.0K |
| 11:31 |
2,621.52 |
2,621.52 |
2,620.79 |
2,621.00 |
0.0K |
| 11:32 |
2,621.33 |
2,621.33 |
2,620.94 |
2,621.19 |
0.0K |
| 11:33 |
2,620.72 |
2,620.81 |
2,620.45 |
2,620.81 |
0.0K |
| 11:34 |
2,620.97 |
2,621.09 |
2,620.74 |
2,620.83 |
0.0K |
| 11:35 |
2,620.87 |
2,621.15 |
2,620.78 |
2,620.78 |
0.0K |
| 11:36 |
2,621.08 |
2,621.70 |
2,621.08 |
2,621.70 |
0.0K |
| 11:37 |
2,621.68 |
2,621.68 |
2,621.05 |
2,621.05 |
0.0K |
| 11:38 |
2,621.12 |
2,621.45 |
2,621.10 |
2,621.10 |
0.0K |
| 11:39 |
2,621.17 |
2,621.28 |
2,620.96 |
2,621.02 |
0.0K |
| 11:40 |
2,620.99 |
2,621.18 |
2,620.66 |
2,621.18 |
0.0K |
| 11:41 |
2,621.18 |
2,621.21 |
2,621.04 |
2,621.16 |
0.0K |
| 11:42 |
2,621.23 |
2,622.31 |
2,621.23 |
2,622.31 |
0.0K |
| 11:43 |
2,622.57 |
2,622.95 |
2,622.57 |
2,622.95 |
0.0K |
| 11:44 |
2,623.09 |
2,623.15 |
2,622.85 |
2,623.15 |
0.0K |
| 11:45 |
2,623.00 |
2,623.86 |
2,623.00 |
2,623.77 |
0.0K |
| 11:46 |
2,623.79 |
2,623.79 |
2,622.69 |
2,622.69 |
0.0K |
| 11:47 |
2,622.31 |
2,622.98 |
2,622.31 |
2,622.98 |
0.0K |
| 11:48 |
2,622.83 |
2,623.72 |
2,622.80 |
2,623.72 |
0.0K |
| 11:49 |
2,623.86 |
2,624.10 |
2,623.78 |
2,623.78 |
0.0K |
| 11:50 |
2,623.88 |
2,624.43 |
2,623.88 |
2,624.43 |
0.0K |
| 11:51 |
2,624.37 |
2,624.57 |
2,623.79 |
2,623.79 |
0.0K |
| 11:52 |
2,623.92 |
2,623.92 |
2,623.05 |
2,623.27 |
0.0K |
| 11:53 |
2,622.80 |
2,622.84 |
2,622.66 |
2,622.66 |
0.0K |
| 11:54 |
2,622.87 |
2,623.01 |
2,622.72 |
2,622.73 |
0.0K |
| 11:55 |
2,622.81 |
2,622.81 |
2,621.75 |
2,622.70 |
0.0K |
| 11:56 |
2,621.90 |
2,621.99 |
2,621.79 |
2,621.92 |
0.0K |
| 11:57 |
2,622.15 |
2,622.37 |
2,622.15 |
2,622.37 |
0.0K |
| 11:58 |
2,622.40 |
2,622.40 |
2,621.81 |
2,621.84 |
0.0K |
| 11:59 |
2,621.61 |
2,621.81 |
2,621.46 |
2,621.53 |
0.0K |
| 12:00 |
2,621.89 |
2,621.89 |
2,621.66 |
2,621.73 |
0.0K |
| 12:01 |
2,621.31 |
2,621.31 |
2,621.04 |
2,621.20 |
0.0K |
| 12:02 |
2,620.75 |
2,620.75 |
2,619.76 |
2,620.03 |
0.0K |
| 12:03 |
2,620.09 |
2,621.22 |
2,620.09 |
2,621.11 |
0.0K |
| 12:04 |
2,621.51 |
2,621.78 |
2,621.38 |
2,621.78 |
0.0K |
| 12:05 |
2,621.69 |
2,622.14 |
2,621.69 |
2,622.14 |
0.0K |
| 12:06 |
2,621.77 |
2,621.77 |
2,621.33 |
2,621.59 |
0.0K |
| 12:07 |
2,621.70 |
2,622.08 |
2,621.70 |
2,622.08 |
0.0K |
| 12:08 |
2,621.76 |
2,622.20 |
2,621.76 |
2,622.20 |
0.0K |
| 12:09 |
2,622.47 |
2,622.88 |
2,622.47 |
2,622.88 |
0.0K |
| 12:10 |
2,622.71 |
2,622.83 |
2,622.53 |
2,622.81 |
0.0K |
| 12:11 |
2,622.49 |
2,622.49 |
2,621.84 |
2,621.94 |
0.0K |
| 12:12 |
2,621.71 |
2,621.71 |
2,620.85 |
2,620.98 |
0.0K |
| 12:13 |
2,620.72 |
2,621.38 |
2,620.57 |
2,621.22 |
0.0K |
| 12:14 |
2,621.32 |
2,621.43 |
2,621.32 |
2,621.43 |
0.0K |
| 12:15 |
2,621.45 |
2,621.57 |
2,621.42 |
2,621.48 |
0.0K |
| 12:16 |
2,621.48 |
2,621.61 |
2,621.46 |
2,621.55 |
0.0K |
| 12:17 |
2,621.93 |
2,621.93 |
2,621.61 |
2,621.61 |
0.0K |
| 12:18 |
2,621.70 |
2,621.70 |
2,621.58 |
2,621.69 |
0.0K |
| 12:19 |
2,621.97 |
2,622.69 |
2,621.97 |
2,622.59 |
0.0K |
| 12:20 |
2,622.49 |
2,622.72 |
2,622.49 |
2,622.67 |
0.0K |
| 12:21 |
2,622.44 |
2,622.44 |
2,620.91 |
2,621.43 |
0.0K |
| 12:22 |
2,620.77 |
2,620.77 |
2,620.32 |
2,620.53 |
0.0K |
| 12:23 |
2,620.23 |
2,620.23 |
2,619.60 |
2,619.80 |
0.0K |
| 12:24 |
2,619.23 |
2,619.49 |
2,619.06 |
2,619.12 |
0.0K |
| 12:25 |
2,619.27 |
2,619.66 |
2,619.27 |
2,619.66 |
0.0K |
| 12:26 |
2,619.84 |
2,620.30 |
2,619.84 |
2,620.06 |
0.0K |
| 12:27 |
2,620.00 |
2,620.00 |
2,618.89 |
2,619.48 |
0.0K |
| 12:28 |
2,619.04 |
2,619.04 |
2,618.75 |
2,618.76 |
0.0K |
| 12:29 |
2,618.76 |
2,618.76 |
2,618.04 |
2,618.04 |
0.0K |
| 12:30 |
2,618.06 |
2,618.28 |
2,618.06 |
2,618.28 |
0.0K |
| 12:31 |
2,617.97 |
2,618.07 |
2,617.94 |
2,617.94 |
0.0K |
| 12:32 |
2,617.76 |
2,617.76 |
2,616.99 |
2,616.99 |
0.0K |
| 12:33 |
2,616.54 |
2,616.54 |
2,616.31 |
2,616.31 |
0.0K |
| 12:34 |
2,616.19 |
2,616.76 |
2,616.19 |
2,616.76 |
0.0K |
| 12:35 |
2,616.82 |
2,616.82 |
2,616.29 |
2,616.29 |
0.0K |
| 12:36 |
2,616.08 |
2,616.20 |
2,615.80 |
2,615.80 |
0.0K |
| 12:37 |
2,615.67 |
2,615.75 |
2,615.32 |
2,615.75 |
0.0K |
| 12:38 |
2,615.59 |
2,615.59 |
2,615.13 |
2,615.13 |
0.0K |
| 12:39 |
2,615.17 |
2,615.17 |
2,614.61 |
2,614.73 |
0.0K |
| 12:40 |
2,615.01 |
2,615.07 |
2,614.68 |
2,614.73 |
0.0K |
| 12:41 |
2,614.71 |
2,615.98 |
2,614.71 |
2,615.98 |
0.0K |
| 12:42 |
2,615.91 |
2,615.91 |
2,615.32 |
2,615.32 |
0.0K |
| 12:43 |
2,615.24 |
2,616.05 |
2,615.24 |
2,616.05 |
0.0K |
| 12:44 |
2,616.27 |
2,616.53 |
2,616.27 |
2,616.45 |
0.0K |
| 12:45 |
2,616.11 |
2,616.21 |
2,615.80 |
2,615.84 |
0.0K |
| 12:46 |
2,615.80 |
2,615.80 |
2,615.47 |
2,615.66 |
0.0K |
| 12:47 |
2,615.44 |
2,616.21 |
2,615.44 |
2,615.77 |
0.0K |
| 12:48 |
2,616.43 |
2,616.58 |
2,616.42 |
2,616.58 |
0.0K |
| 12:49 |
2,616.21 |
2,616.38 |
2,616.03 |
2,616.31 |
0.0K |
| 12:50 |
2,616.04 |
2,616.09 |
2,615.95 |
2,615.97 |
0.0K |
| 12:51 |
2,616.14 |
2,617.18 |
2,616.14 |
2,616.14 |
0.0K |
| 12:52 |
2,616.83 |
2,616.83 |
2,616.49 |
2,616.71 |
0.0K |
| 12:53 |
2,616.52 |
2,617.00 |
2,616.52 |
2,617.00 |
0.0K |
| 12:54 |
2,616.94 |
2,618.41 |
2,616.94 |
2,617.26 |
0.0K |
| 12:55 |
2,618.82 |
2,619.47 |
2,618.81 |
2,618.99 |
0.0K |
| 12:56 |
2,619.43 |
2,620.64 |
2,619.43 |
2,619.73 |
0.0K |
| 12:57 |
2,619.99 |
2,620.35 |
2,619.99 |
2,620.35 |
0.0K |
| 12:58 |
2,620.10 |
2,621.18 |
2,620.10 |
2,620.75 |
0.0K |
| 12:59 |
2,621.29 |
2,622.25 |
2,621.29 |
2,622.15 |
0.0K |
| 13:00 |
2,622.71 |
2,622.71 |
2,621.46 |
2,621.74 |
0.0K |
| 13:01 |
2,621.05 |
2,621.32 |
2,621.05 |
2,621.20 |
0.0K |
| 13:02 |
2,621.68 |
2,622.45 |
2,621.68 |
2,622.40 |
0.0K |
| 13:03 |
2,622.42 |
2,622.42 |
2,621.62 |
2,622.06 |
0.0K |
| 13:04 |
2,621.46 |
2,622.27 |
2,621.46 |
2,622.06 |
0.0K |
| 13:05 |
2,622.34 |
2,622.36 |
2,622.21 |
2,622.30 |
0.0K |
| 13:06 |
2,622.44 |
2,622.52 |
2,622.02 |
2,622.02 |
0.0K |
| 13:07 |
2,622.05 |
2,623.74 |
2,622.05 |
2,622.88 |
0.0K |
| 13:08 |
2,623.62 |
2,623.62 |
2,622.93 |
2,622.93 |
0.0K |
| 13:09 |
2,622.76 |
2,622.76 |
2,622.04 |
2,622.04 |
0.0K |
| 13:10 |
2,622.30 |
2,622.30 |
2,621.95 |
2,621.95 |
0.0K |
| 13:11 |
2,622.28 |
2,622.28 |
2,622.08 |
2,622.13 |
0.0K |
| 13:12 |
2,621.79 |
2,621.85 |
2,621.79 |
2,621.83 |
0.0K |
| 13:13 |
2,621.97 |
2,621.97 |
2,620.06 |
2,620.17 |
0.0K |
| 13:14 |
2,620.10 |
2,620.44 |
2,620.10 |
2,620.35 |
0.0K |
| 13:15 |
2,620.50 |
2,620.50 |
2,620.29 |
2,620.29 |
0.0K |
| 13:16 |
2,620.33 |
2,620.67 |
2,620.18 |
2,620.42 |
0.0K |
| 13:17 |
2,621.04 |
2,621.10 |
2,620.36 |
2,621.06 |
0.0K |
| 13:18 |
2,620.41 |
2,620.43 |
2,620.30 |
2,620.36 |
0.0K |
| 13:19 |
2,620.10 |
2,620.10 |
2,619.59 |
2,619.73 |
0.0K |
| 13:20 |
2,619.18 |
2,619.18 |
2,618.78 |
2,618.83 |
0.0K |
| 13:21 |
2,618.81 |
2,618.81 |
2,616.82 |
2,616.82 |
0.0K |
| 13:22 |
2,616.94 |
2,616.94 |
2,616.11 |
2,616.49 |
0.0K |
| 13:23 |
2,616.22 |
2,616.45 |
2,616.22 |
2,616.43 |
0.0K |
| 13:24 |
2,616.24 |
2,616.24 |
2,615.46 |
2,615.57 |
0.0K |
| 13:25 |
2,615.24 |
2,615.69 |
2,615.24 |
2,615.30 |
0.0K |
| 13:26 |
2,616.37 |
2,616.46 |
2,616.20 |
2,616.42 |
0.0K |
| 13:27 |
2,615.45 |
2,615.45 |
2,614.94 |
2,614.97 |
0.0K |
| 13:28 |
2,614.85 |
2,615.35 |
2,614.85 |
2,615.35 |
0.0K |
| 13:29 |
2,615.79 |
2,615.79 |
2,615.43 |
2,615.57 |
0.0K |
| 13:30 |
2,615.29 |
2,615.60 |
2,615.17 |
2,615.17 |
0.0K |
| 13:31 |
2,615.45 |
2,616.18 |
2,615.45 |
2,615.87 |
0.0K |
| 13:32 |
2,615.93 |
2,616.17 |
2,615.93 |
2,616.17 |
0.0K |
| 13:33 |
2,615.96 |
2,616.49 |
2,615.61 |
2,616.49 |
0.0K |
| 13:34 |
2,616.38 |
2,617.51 |
2,616.38 |
2,617.31 |
0.0K |
| 13:35 |
2,617.00 |
2,617.00 |
2,616.37 |
2,616.37 |
0.0K |
| 13:36 |
2,616.28 |
2,616.28 |
2,615.99 |
2,616.03 |
0.0K |
| 13:37 |
2,615.90 |
2,615.90 |
2,614.87 |
2,614.87 |
0.0K |
| 13:38 |
2,615.34 |
2,615.92 |
2,615.34 |
2,615.92 |
0.0K |
| 13:39 |
2,615.98 |
2,616.40 |
2,615.98 |
2,616.38 |
0.0K |
| 13:40 |
2,616.31 |
2,617.32 |
2,616.31 |
2,616.79 |
0.0K |
| 13:41 |
2,617.46 |
2,617.46 |
2,616.88 |
2,617.06 |
0.0K |
| 13:42 |
2,616.94 |
2,617.03 |
2,616.87 |
2,617.03 |
0.0K |
| 13:43 |
2,616.78 |
2,618.08 |
2,616.78 |
2,618.06 |
0.0K |
| 13:44 |
2,617.95 |
2,617.95 |
2,617.51 |
2,617.51 |
0.0K |
| 13:45 |
2,617.87 |
2,617.88 |
2,617.65 |
2,617.65 |
0.0K |
| 13:46 |
2,617.67 |
2,618.03 |
2,617.57 |
2,618.03 |
0.0K |
| 13:47 |
2,617.98 |
2,618.15 |
2,617.98 |
2,618.10 |
0.0K |
| 13:48 |
2,617.76 |
2,618.94 |
2,617.76 |
2,618.11 |
0.0K |
| 13:49 |
2,618.93 |
2,618.96 |
2,618.77 |
2,618.88 |
0.0K |
| 13:50 |
2,618.73 |
2,619.85 |
2,618.73 |
2,619.85 |
0.0K |
| 13:51 |
2,619.64 |
2,619.64 |
2,618.44 |
2,619.09 |
0.0K |
| 13:52 |
2,618.44 |
2,618.44 |
2,617.95 |
2,618.39 |
0.0K |
| 13:53 |
2,618.30 |
2,618.30 |
2,617.86 |
2,617.86 |
0.0K |
| 13:54 |
2,617.83 |
2,617.83 |
2,617.69 |
2,617.69 |
0.0K |
| 13:55 |
2,617.83 |
2,617.97 |
2,617.49 |
2,617.49 |
0.0K |
| 13:56 |
2,617.77 |
2,617.77 |
2,617.62 |
2,617.62 |
0.0K |
| 13:57 |
2,617.66 |
2,617.71 |
2,616.74 |
2,616.74 |
0.0K |
| 13:58 |
2,616.73 |
2,617.05 |
2,616.73 |
2,617.05 |
0.0K |
| 13:59 |
2,616.77 |
2,616.78 |
2,616.59 |
2,616.59 |
0.0K |
| 14:00 |
2,616.37 |
2,616.39 |
2,616.06 |
2,616.23 |
0.0K |
| 14:01 |
2,616.40 |
2,616.51 |
2,616.14 |
2,616.45 |
0.0K |
| 14:02 |
2,616.19 |
2,616.19 |
2,615.18 |
2,615.18 |
0.0K |
| 14:03 |
2,614.71 |
2,614.71 |
2,614.26 |
2,614.70 |
0.0K |
| 14:04 |
2,614.89 |
2,615.22 |
2,614.74 |
2,615.22 |
0.0K |
| 14:05 |
2,615.09 |
2,616.29 |
2,615.09 |
2,615.94 |
0.0K |
| 14:06 |
2,616.27 |
2,616.28 |
2,615.94 |
2,616.02 |
0.0K |
| 14:07 |
2,616.36 |
2,616.71 |
2,616.36 |
2,616.37 |
0.0K |
| 14:08 |
2,616.81 |
2,618.12 |
2,616.81 |
2,617.68 |
0.0K |
| 14:09 |
2,617.95 |
2,618.22 |
2,617.75 |
2,618.01 |
0.0K |
| 14:10 |
2,618.18 |
2,619.16 |
2,618.18 |
2,619.02 |
0.0K |
| 14:11 |
2,618.88 |
2,619.47 |
2,618.88 |
2,619.08 |
0.0K |
| 14:12 |
2,619.15 |
2,619.61 |
2,618.81 |
2,618.81 |
0.0K |
| 14:13 |
2,619.68 |
2,619.91 |
2,619.65 |
2,619.91 |
0.0K |
| 14:14 |
2,619.63 |
2,620.18 |
2,619.63 |
2,620.18 |
0.0K |
| 14:15 |
2,620.09 |
2,620.09 |
2,619.82 |
2,619.98 |
0.0K |
| 14:16 |
2,619.69 |
2,619.69 |
2,618.91 |
2,619.38 |
0.0K |
| 14:17 |
2,618.84 |
2,618.84 |
2,618.16 |
2,618.52 |
0.0K |
| 14:18 |
2,617.75 |
2,617.77 |
2,617.00 |
2,617.40 |
0.0K |
| 14:19 |
2,617.07 |
2,617.15 |
2,616.94 |
2,617.15 |
0.0K |
| 14:20 |
2,616.70 |
2,616.82 |
2,615.86 |
2,616.53 |
0.0K |
| 14:21 |
2,615.61 |
2,615.94 |
2,614.98 |
2,615.60 |
0.0K |
| 14:22 |
2,614.84 |
2,614.84 |
2,614.61 |
2,614.68 |
0.0K |
| 14:23 |
2,614.66 |
2,616.37 |
2,614.64 |
2,616.37 |
0.0K |
| 14:24 |
2,615.94 |
2,615.94 |
2,615.18 |
2,615.48 |
0.0K |
| 14:25 |
2,615.23 |
2,615.70 |
2,615.23 |
2,615.59 |
0.0K |
| 14:26 |
2,615.73 |
2,616.67 |
2,615.73 |
2,616.67 |
0.0K |
| 14:27 |
2,616.19 |
2,616.19 |
2,615.93 |
2,616.11 |
0.0K |
| 14:28 |
2,615.82 |
2,615.82 |
2,615.52 |
2,615.65 |
0.0K |
| 14:29 |
2,615.85 |
2,615.85 |
2,615.42 |
2,615.52 |
0.0K |
| 14:30 |
2,615.02 |
2,615.03 |
2,614.72 |
2,615.03 |
0.0K |
| 14:31 |
2,615.07 |
2,615.07 |
2,614.69 |
2,614.70 |
0.0K |
| 14:32 |
2,614.44 |
2,614.59 |
2,614.44 |
2,614.59 |
0.0K |
| 14:33 |
2,614.65 |
2,614.79 |
2,614.37 |
2,614.37 |
0.0K |
| 14:34 |
2,614.60 |
2,614.60 |
2,614.43 |
2,614.57 |
0.0K |
| 14:35 |
2,614.22 |
2,615.12 |
2,614.22 |
2,614.94 |
0.0K |
| 14:36 |
2,615.16 |
2,615.16 |
2,614.66 |
2,614.66 |
0.0K |
| 14:37 |
2,614.82 |
2,615.97 |
2,614.82 |
2,615.73 |
0.0K |
| 14:38 |
2,615.76 |
2,616.01 |
2,615.67 |
2,615.81 |
0.0K |
| 14:39 |
2,615.98 |
2,616.49 |
2,615.98 |
2,616.22 |
0.0K |
| 14:40 |
2,616.31 |
2,616.31 |
2,615.49 |
2,615.90 |
0.0K |
| 14:41 |
2,615.17 |
2,615.20 |
2,614.71 |
2,615.20 |
0.0K |
| 14:42 |
2,614.78 |
2,614.78 |
2,614.17 |
2,614.19 |
0.0K |
| 14:43 |
2,613.59 |
2,613.60 |
2,613.40 |
2,613.60 |
0.0K |
| 14:44 |
2,613.77 |
2,614.33 |
2,613.77 |
2,614.33 |
0.0K |
| 14:45 |
2,615.06 |
2,615.75 |
2,614.92 |
2,615.37 |
0.0K |
| 14:46 |
2,615.69 |
2,615.69 |
2,615.08 |
2,615.11 |
0.0K |
| 14:47 |
2,615.16 |
2,615.19 |
2,614.95 |
2,615.02 |
0.0K |
| 14:48 |
2,614.89 |
2,615.52 |
2,614.89 |
2,615.43 |
0.0K |
| 14:49 |
2,615.53 |
2,615.87 |
2,615.49 |
2,615.87 |
0.0K |
| 14:50 |
2,615.46 |
2,615.78 |
2,615.38 |
2,615.78 |
0.0K |
| 14:51 |
2,615.56 |
2,616.08 |
2,615.38 |
2,615.38 |
0.0K |
| 14:52 |
2,616.18 |
2,617.65 |
2,616.18 |
2,616.77 |
0.0K |
| 14:53 |
2,617.83 |
2,618.21 |
2,617.83 |
2,618.20 |
0.0K |
| 14:54 |
2,617.94 |
2,617.94 |
2,616.96 |
2,616.96 |
0.0K |
| 14:55 |
2,617.13 |
2,617.36 |
2,617.13 |
2,617.33 |
0.0K |
| 14:56 |
2,617.35 |
2,618.11 |
2,617.35 |
2,617.66 |
0.0K |
| 14:57 |
2,618.35 |
2,619.00 |
2,618.35 |
2,618.85 |
0.0K |
| 14:58 |
2,619.15 |
2,619.31 |
2,618.87 |
2,619.02 |
0.0K |
| 14:59 |
2,619.15 |
2,619.28 |
2,619.15 |
2,619.26 |
0.0K |
| 15:00 |
2,619.47 |
2,619.47 |
2,619.01 |
2,619.01 |
0.0K |
| 15:01 |
2,619.11 |
2,619.62 |
2,619.01 |
2,619.53 |
0.0K |
| 15:02 |
2,619.23 |
2,619.23 |
2,619.00 |
2,619.19 |
0.0K |
| 15:03 |
2,619.03 |
2,619.14 |
2,618.85 |
2,618.85 |
0.0K |
| 15:04 |
2,619.05 |
2,619.11 |
2,618.97 |
2,618.97 |
0.0K |
| 15:05 |
2,618.98 |
2,619.47 |
2,618.98 |
2,619.24 |
0.0K |
| 15:06 |
2,619.37 |
2,621.06 |
2,619.37 |
2,620.72 |
0.0K |
| 15:07 |
2,620.74 |
2,620.83 |
2,620.60 |
2,620.82 |
0.0K |
| 15:08 |
2,620.60 |
2,620.77 |
2,620.51 |
2,620.59 |
0.0K |
| 15:09 |
2,620.29 |
2,620.34 |
2,620.25 |
2,620.25 |
0.0K |
| 15:10 |
2,620.22 |
2,620.22 |
2,619.95 |
2,619.95 |
0.0K |
| 15:11 |
2,619.57 |
2,619.57 |
2,618.49 |
2,619.28 |
0.0K |
| 15:12 |
2,618.35 |
2,618.35 |
2,617.88 |
2,618.12 |
0.0K |
| 15:13 |
2,617.70 |
2,617.70 |
2,616.86 |
2,616.95 |
0.0K |
| 15:14 |
2,616.19 |
2,616.39 |
2,616.13 |
2,616.23 |
0.0K |
| 15:15 |
2,616.58 |
2,617.13 |
2,616.31 |
2,616.58 |
0.0K |
| 15:16 |
2,616.77 |
2,616.77 |
2,616.10 |
2,616.65 |
0.0K |
| 15:17 |
2,616.77 |
2,617.59 |
2,616.77 |
2,617.18 |
0.0K |
| 15:18 |
2,617.30 |
2,618.54 |
2,617.30 |
2,618.54 |
0.0K |
| 15:19 |
2,617.69 |
2,618.55 |
2,617.69 |
2,618.34 |
0.0K |
| 15:20 |
2,618.86 |
2,619.11 |
2,618.71 |
2,618.71 |
0.0K |
| 15:21 |
2,619.57 |
2,619.64 |
2,619.46 |
2,619.46 |
0.0K |
| 15:22 |
2,620.28 |
2,620.56 |
2,620.14 |
2,620.49 |
0.0K |
| 15:23 |
2,621.35 |
2,621.83 |
2,621.18 |
2,621.83 |
0.0K |
| 15:24 |
2,621.06 |
2,621.06 |
2,620.21 |
2,620.60 |
0.0K |
| 15:25 |
2,620.01 |
2,621.09 |
2,619.74 |
2,620.23 |
0.0K |
| 15:26 |
2,621.44 |
2,622.47 |
2,621.44 |
2,622.47 |
0.0K |
| 15:27 |
2,622.18 |
2,622.18 |
2,621.26 |
2,621.54 |
0.0K |
| 15:28 |
2,621.52 |
2,621.55 |
2,621.36 |
2,621.36 |
0.0K |
| 15:29 |
2,621.79 |
2,622.71 |
2,621.79 |
2,622.71 |
0.0K |
| 15:30 |
2,622.70 |
2,622.70 |
2,621.59 |
2,621.72 |
0.0K |
| 15:31 |
2,621.66 |
2,621.66 |
2,620.36 |
2,620.36 |
0.0K |
| 15:32 |
2,621.76 |
2,621.76 |
2,621.52 |
2,621.63 |
0.0K |
| 15:33 |
2,621.43 |
2,621.43 |
2,620.25 |
2,620.93 |
0.0K |
| 15:34 |
2,620.23 |
2,620.62 |
2,620.23 |
2,620.45 |
0.0K |
| 15:35 |
2,620.76 |
2,622.63 |
2,620.76 |
2,621.81 |
0.0K |
| 15:36 |
2,622.91 |
2,623.25 |
2,621.93 |
2,622.85 |
0.0K |
| 15:37 |
2,622.46 |
2,622.46 |
2,621.36 |
2,621.94 |
0.0K |
| 15:38 |
2,620.56 |
2,620.89 |
2,620.56 |
2,620.89 |
0.0K |
| 15:39 |
2,620.48 |
2,620.80 |
2,620.48 |
2,620.51 |
0.0K |
| 15:40 |
2,619.92 |
2,619.92 |
2,619.36 |
2,619.36 |
0.0K |
| 15:41 |
2,619.70 |
2,620.68 |
2,619.70 |
2,620.68 |
0.0K |
| 15:42 |
2,620.66 |
2,621.22 |
2,619.83 |
2,620.28 |
0.0K |
| 15:43 |
2,620.21 |
2,620.64 |
2,620.21 |
2,620.36 |
0.0K |
| 15:44 |
2,620.67 |
2,620.67 |
2,620.15 |
2,620.47 |
0.0K |
| 15:45 |
2,619.75 |
2,619.79 |
2,618.68 |
2,619.64 |
0.0K |
| 15:46 |
2,618.66 |
2,618.98 |
2,618.66 |
2,618.98 |
0.0K |
| 15:47 |
2,618.91 |
2,620.81 |
2,618.91 |
2,620.44 |
0.0K |
| 15:48 |
2,620.79 |
2,621.40 |
2,620.79 |
2,621.18 |
0.0K |
| 15:49 |
2,621.70 |
2,622.48 |
2,621.63 |
2,621.94 |
0.0K |
| 15:50 |
2,622.23 |
2,622.23 |
2,619.80 |
2,620.17 |
0.0K |
| 15:51 |
2,620.07 |
2,621.13 |
2,620.07 |
2,621.13 |
0.0K |
| 15:52 |
2,620.71 |
2,621.00 |
2,619.57 |
2,620.44 |
0.0K |
| 15:53 |
2,619.47 |
2,619.47 |
2,617.75 |
2,618.64 |
0.0K |
| 15:54 |
2,617.86 |
2,619.04 |
2,617.86 |
2,619.04 |
0.0K |
| 15:55 |
2,617.37 |
2,617.37 |
2,615.31 |
2,615.38 |
0.0K |
| 15:56 |
2,615.32 |
2,617.09 |
2,615.32 |
2,617.09 |
0.0K |
| 15:57 |
2,616.24 |
2,617.48 |
2,616.05 |
2,616.21 |
0.0K |
| 15:58 |
2,617.80 |
2,617.80 |
2,616.81 |
2,616.85 |
0.0K |
| 15:59 |
2,616.80 |
2,618.63 |
2,616.80 |
2,617.55 |
0.0K |
| 16:00 |
2,618.72 |
2,618.72 |
2,617.73 |
2,618.72 |
0.0K |
| 16:01 |
2,617.73 |
2,617.73 |
2,617.70 |
2,617.71 |
0.0K |
| 16:02 |
2,617.70 |
2,617.70 |
2,617.65 |
2,617.66 |
0.0K |
| 16:03 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:04 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:05 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:06 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:07 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:08 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:09 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:10 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:11 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:12 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:13 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:14 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
0.0K |
| 16:15 |
2,617.65 |
2,617.65 |
2,617.65 |
2,617.65 |
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
|