| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,621.31 |
2,621.31 |
2,616.95 |
2,616.95 |
0.0K |
| 09:32 |
2,618.99 |
2,619.94 |
2,618.99 |
2,619.94 |
0.0K |
| 09:33 |
2,619.40 |
2,621.03 |
2,618.73 |
2,621.03 |
0.0K |
| 09:34 |
2,621.61 |
2,622.06 |
2,621.60 |
2,621.60 |
0.0K |
| 09:35 |
2,620.65 |
2,620.65 |
2,619.72 |
2,619.89 |
0.0K |
| 09:36 |
2,620.37 |
2,620.76 |
2,619.69 |
2,619.69 |
0.0K |
| 09:37 |
2,619.79 |
2,619.79 |
2,617.37 |
2,617.37 |
0.0K |
| 09:38 |
2,617.34 |
2,617.34 |
2,615.86 |
2,615.86 |
0.0K |
| 09:39 |
2,615.38 |
2,615.38 |
2,614.23 |
2,614.52 |
0.0K |
| 09:40 |
2,615.79 |
2,615.79 |
2,614.12 |
2,614.12 |
0.0K |
| 09:41 |
2,615.25 |
2,617.03 |
2,615.01 |
2,615.52 |
0.0K |
| 09:42 |
2,614.90 |
2,617.05 |
2,614.90 |
2,617.05 |
0.0K |
| 09:43 |
2,616.43 |
2,617.65 |
2,616.37 |
2,616.37 |
0.0K |
| 09:44 |
2,615.71 |
2,615.99 |
2,614.57 |
2,615.99 |
0.0K |
| 09:45 |
2,617.43 |
2,618.16 |
2,617.18 |
2,618.16 |
0.0K |
| 09:46 |
2,618.99 |
2,618.99 |
2,615.55 |
2,615.55 |
0.0K |
| 09:47 |
2,614.22 |
2,614.22 |
2,613.51 |
2,613.51 |
0.0K |
| 09:48 |
2,612.35 |
2,612.35 |
2,610.81 |
2,611.33 |
0.0K |
| 09:49 |
2,611.23 |
2,612.62 |
2,611.23 |
2,612.62 |
0.0K |
| 09:50 |
2,611.36 |
2,611.36 |
2,610.96 |
2,610.96 |
0.0K |
| 09:51 |
2,610.82 |
2,612.54 |
2,610.82 |
2,611.66 |
0.0K |
| 09:52 |
2,612.13 |
2,612.13 |
2,610.66 |
2,610.66 |
0.0K |
| 09:53 |
2,610.86 |
2,610.95 |
2,610.28 |
2,610.95 |
0.0K |
| 09:54 |
2,611.00 |
2,611.64 |
2,610.63 |
2,610.63 |
0.0K |
| 09:55 |
2,610.19 |
2,610.66 |
2,609.95 |
2,610.47 |
0.0K |
| 09:56 |
2,610.52 |
2,611.30 |
2,610.52 |
2,610.99 |
0.0K |
| 09:57 |
2,611.17 |
2,612.19 |
2,611.17 |
2,611.27 |
0.0K |
| 09:58 |
2,612.26 |
2,612.26 |
2,611.98 |
2,611.99 |
0.0K |
| 09:59 |
2,612.02 |
2,612.02 |
2,611.08 |
2,611.74 |
0.0K |
| 10:00 |
2,611.71 |
2,611.71 |
2,607.38 |
2,607.38 |
0.0K |
| 10:01 |
2,605.84 |
2,605.84 |
2,603.50 |
2,603.50 |
0.0K |
| 10:02 |
2,603.88 |
2,603.88 |
2,602.10 |
2,602.10 |
0.0K |
| 10:03 |
2,602.30 |
2,602.30 |
2,600.91 |
2,601.80 |
0.0K |
| 10:04 |
2,602.11 |
2,602.21 |
2,601.22 |
2,601.91 |
0.0K |
| 10:05 |
2,601.72 |
2,603.34 |
2,601.72 |
2,603.34 |
0.0K |
| 10:06 |
2,602.60 |
2,602.60 |
2,600.18 |
2,600.18 |
0.0K |
| 10:07 |
2,600.09 |
2,601.12 |
2,600.09 |
2,600.53 |
0.0K |
| 10:08 |
2,599.94 |
2,599.94 |
2,598.68 |
2,598.68 |
0.0K |
| 10:09 |
2,599.08 |
2,599.57 |
2,599.02 |
2,599.02 |
0.0K |
| 10:10 |
2,599.14 |
2,600.20 |
2,599.14 |
2,599.16 |
0.0K |
| 10:11 |
2,598.98 |
2,599.39 |
2,598.31 |
2,598.61 |
0.0K |
| 10:12 |
2,599.08 |
2,600.35 |
2,599.08 |
2,599.96 |
0.0K |
| 10:13 |
2,599.21 |
2,599.63 |
2,598.99 |
2,598.99 |
0.0K |
| 10:14 |
2,597.86 |
2,599.23 |
2,597.86 |
2,599.16 |
0.0K |
| 10:15 |
2,599.51 |
2,599.71 |
2,599.51 |
2,599.64 |
0.0K |
| 10:16 |
2,599.79 |
2,600.14 |
2,599.79 |
2,599.80 |
0.0K |
| 10:17 |
2,599.47 |
2,601.74 |
2,599.47 |
2,601.74 |
0.0K |
| 10:18 |
2,600.91 |
2,602.44 |
2,600.91 |
2,602.44 |
0.0K |
| 10:19 |
2,602.65 |
2,603.93 |
2,602.49 |
2,602.49 |
0.0K |
| 10:20 |
2,602.78 |
2,603.51 |
2,602.78 |
2,603.48 |
0.0K |
| 10:21 |
2,603.85 |
2,605.01 |
2,603.85 |
2,604.95 |
0.0K |
| 10:22 |
2,603.83 |
2,604.45 |
2,603.83 |
2,604.20 |
0.0K |
| 10:23 |
2,603.96 |
2,606.29 |
2,603.96 |
2,605.77 |
0.0K |
| 10:24 |
2,606.05 |
2,606.90 |
2,605.97 |
2,606.90 |
0.0K |
| 10:25 |
2,607.37 |
2,607.37 |
2,606.28 |
2,606.38 |
0.0K |
| 10:26 |
2,605.96 |
2,607.03 |
2,605.96 |
2,607.03 |
0.0K |
| 10:27 |
2,606.60 |
2,607.44 |
2,606.60 |
2,607.01 |
0.0K |
| 10:28 |
2,606.89 |
2,606.89 |
2,605.87 |
2,606.66 |
0.0K |
| 10:29 |
2,607.00 |
2,609.04 |
2,607.00 |
2,609.04 |
0.0K |
| 10:30 |
2,608.88 |
2,608.88 |
2,607.69 |
2,607.81 |
0.0K |
| 10:31 |
2,607.42 |
2,608.39 |
2,607.42 |
2,608.06 |
0.0K |
| 10:32 |
2,609.38 |
2,609.38 |
2,608.18 |
2,608.18 |
0.0K |
| 10:33 |
2,607.90 |
2,610.67 |
2,607.90 |
2,610.67 |
0.0K |
| 10:34 |
2,610.58 |
2,610.58 |
2,609.91 |
2,609.91 |
0.0K |
| 10:35 |
2,610.16 |
2,610.16 |
2,608.82 |
2,609.00 |
0.0K |
| 10:36 |
2,609.16 |
2,609.48 |
2,608.77 |
2,608.77 |
0.0K |
| 10:37 |
2,609.37 |
2,610.91 |
2,609.37 |
2,610.91 |
0.0K |
| 10:38 |
2,611.09 |
2,611.53 |
2,611.09 |
2,611.42 |
0.0K |
| 10:39 |
2,611.44 |
2,612.18 |
2,610.71 |
2,612.18 |
0.0K |
| 10:40 |
2,611.35 |
2,611.35 |
2,609.97 |
2,609.97 |
0.0K |
| 10:41 |
2,610.16 |
2,610.96 |
2,610.16 |
2,610.96 |
0.0K |
| 10:42 |
2,611.27 |
2,611.27 |
2,609.30 |
2,609.95 |
0.0K |
| 10:43 |
2,609.66 |
2,609.66 |
2,609.13 |
2,609.55 |
0.0K |
| 10:44 |
2,609.62 |
2,609.62 |
2,608.89 |
2,608.89 |
0.0K |
| 10:45 |
2,609.06 |
2,609.72 |
2,608.96 |
2,609.72 |
0.0K |
| 10:46 |
2,609.44 |
2,610.71 |
2,609.44 |
2,610.66 |
0.0K |
| 10:47 |
2,610.90 |
2,613.40 |
2,610.90 |
2,613.40 |
0.0K |
| 10:48 |
2,612.92 |
2,613.08 |
2,612.73 |
2,613.08 |
0.0K |
| 10:49 |
2,613.38 |
2,613.90 |
2,612.92 |
2,612.92 |
0.0K |
| 10:50 |
2,612.60 |
2,612.60 |
2,610.32 |
2,610.32 |
0.0K |
| 10:51 |
2,610.13 |
2,610.13 |
2,609.50 |
2,610.04 |
0.0K |
| 10:52 |
2,609.35 |
2,609.35 |
2,607.15 |
2,607.15 |
0.0K |
| 10:53 |
2,606.67 |
2,606.83 |
2,606.53 |
2,606.53 |
0.0K |
| 10:54 |
2,606.47 |
2,608.13 |
2,606.47 |
2,607.96 |
0.0K |
| 10:55 |
2,608.05 |
2,608.05 |
2,607.25 |
2,607.25 |
0.0K |
| 10:56 |
2,606.34 |
2,607.50 |
2,606.09 |
2,607.34 |
0.0K |
| 10:57 |
2,607.01 |
2,607.40 |
2,606.16 |
2,606.16 |
0.0K |
| 10:58 |
2,605.97 |
2,606.50 |
2,605.52 |
2,606.50 |
0.0K |
| 10:59 |
2,606.74 |
2,606.85 |
2,606.17 |
2,606.17 |
0.0K |
| 11:00 |
2,605.81 |
2,605.81 |
2,603.98 |
2,603.98 |
0.0K |
| 11:01 |
2,604.38 |
2,604.38 |
2,603.64 |
2,604.08 |
0.0K |
| 11:02 |
2,603.66 |
2,604.03 |
2,602.47 |
2,604.03 |
0.0K |
| 11:03 |
2,603.91 |
2,604.43 |
2,603.52 |
2,603.52 |
0.0K |
| 11:04 |
2,603.38 |
2,603.38 |
2,602.39 |
2,602.39 |
0.0K |
| 11:05 |
2,602.67 |
2,603.15 |
2,602.65 |
2,602.90 |
0.0K |
| 11:06 |
2,602.55 |
2,603.21 |
2,602.55 |
2,602.60 |
0.0K |
| 11:07 |
2,602.36 |
2,602.71 |
2,602.36 |
2,602.52 |
0.0K |
| 11:08 |
2,601.59 |
2,602.58 |
2,601.59 |
2,602.03 |
0.0K |
| 11:09 |
2,601.52 |
2,602.53 |
2,601.52 |
2,602.52 |
0.0K |
| 11:10 |
2,602.94 |
2,602.94 |
2,602.47 |
2,602.47 |
0.0K |
| 11:11 |
2,602.62 |
2,602.62 |
2,601.71 |
2,602.14 |
0.0K |
| 11:12 |
2,602.00 |
2,602.99 |
2,601.61 |
2,602.99 |
0.0K |
| 11:13 |
2,602.23 |
2,602.84 |
2,602.23 |
2,602.62 |
0.0K |
| 11:14 |
2,601.99 |
2,602.44 |
2,601.83 |
2,602.44 |
0.0K |
| 11:15 |
2,601.69 |
2,602.02 |
2,601.04 |
2,601.04 |
0.0K |
| 11:16 |
2,601.70 |
2,602.27 |
2,601.33 |
2,602.27 |
0.0K |
| 11:17 |
2,601.99 |
2,602.95 |
2,601.99 |
2,602.28 |
0.0K |
| 11:18 |
2,602.36 |
2,602.60 |
2,602.09 |
2,602.09 |
0.0K |
| 11:19 |
2,602.03 |
2,602.03 |
2,600.59 |
2,600.59 |
0.0K |
| 11:20 |
2,600.74 |
2,602.08 |
2,600.74 |
2,602.08 |
0.0K |
| 11:21 |
2,602.15 |
2,603.15 |
2,602.15 |
2,602.94 |
0.0K |
| 11:22 |
2,603.21 |
2,603.23 |
2,602.68 |
2,603.23 |
0.0K |
| 11:23 |
2,603.81 |
2,603.81 |
2,603.34 |
2,603.34 |
0.0K |
| 11:24 |
2,603.49 |
2,603.49 |
2,602.87 |
2,603.02 |
0.0K |
| 11:25 |
2,603.02 |
2,603.79 |
2,603.02 |
2,603.79 |
0.0K |
| 11:26 |
2,603.59 |
2,603.66 |
2,602.47 |
2,602.47 |
0.0K |
| 11:27 |
2,602.64 |
2,602.64 |
2,600.69 |
2,601.03 |
0.0K |
| 11:28 |
2,601.30 |
2,601.30 |
2,600.48 |
2,600.97 |
0.0K |
| 11:29 |
2,601.06 |
2,601.06 |
2,600.11 |
2,600.44 |
0.0K |
| 11:30 |
2,600.70 |
2,600.70 |
2,599.31 |
2,599.39 |
0.0K |
| 11:31 |
2,600.00 |
2,601.31 |
2,599.55 |
2,601.31 |
0.0K |
| 11:32 |
2,600.68 |
2,600.68 |
2,599.63 |
2,599.63 |
0.0K |
| 11:33 |
2,599.29 |
2,599.53 |
2,599.21 |
2,599.53 |
0.0K |
| 11:34 |
2,599.86 |
2,600.33 |
2,599.79 |
2,599.79 |
0.0K |
| 11:35 |
2,599.52 |
2,599.85 |
2,599.48 |
2,599.85 |
0.0K |
| 11:36 |
2,599.73 |
2,599.73 |
2,599.16 |
2,599.16 |
0.0K |
| 11:37 |
2,599.87 |
2,599.87 |
2,597.74 |
2,597.74 |
0.0K |
| 11:38 |
2,597.95 |
2,597.95 |
2,596.97 |
2,597.29 |
0.0K |
| 11:39 |
2,598.31 |
2,598.35 |
2,598.05 |
2,598.35 |
0.0K |
| 11:40 |
2,598.31 |
2,600.04 |
2,598.31 |
2,600.04 |
0.0K |
| 11:41 |
2,599.94 |
2,601.53 |
2,599.94 |
2,601.53 |
0.0K |
| 11:42 |
2,601.62 |
2,602.11 |
2,601.60 |
2,602.11 |
0.0K |
| 11:43 |
2,602.27 |
2,602.92 |
2,602.03 |
2,602.92 |
0.0K |
| 11:44 |
2,603.03 |
2,603.95 |
2,603.03 |
2,603.95 |
0.0K |
| 11:45 |
2,603.86 |
2,604.45 |
2,603.86 |
2,604.45 |
0.0K |
| 11:46 |
2,603.82 |
2,603.82 |
2,603.68 |
2,603.71 |
0.0K |
| 11:47 |
2,602.94 |
2,602.94 |
2,601.90 |
2,601.92 |
0.0K |
| 11:48 |
2,601.71 |
2,601.71 |
2,600.62 |
2,601.37 |
0.0K |
| 11:49 |
2,601.76 |
2,602.05 |
2,601.30 |
2,601.30 |
0.0K |
| 11:50 |
2,601.41 |
2,603.18 |
2,601.41 |
2,602.81 |
0.0K |
| 11:51 |
2,602.80 |
2,602.80 |
2,602.40 |
2,602.46 |
0.0K |
| 11:52 |
2,602.57 |
2,603.17 |
2,602.14 |
2,603.17 |
0.0K |
| 11:53 |
2,603.78 |
2,603.78 |
2,603.07 |
2,603.17 |
0.0K |
| 11:54 |
2,602.63 |
2,603.01 |
2,602.63 |
2,603.01 |
0.0K |
| 11:55 |
2,602.73 |
2,602.73 |
2,600.91 |
2,600.91 |
0.0K |
| 11:56 |
2,600.84 |
2,600.84 |
2,600.01 |
2,600.35 |
0.0K |
| 11:57 |
2,600.20 |
2,600.20 |
2,599.73 |
2,599.76 |
0.0K |
| 11:58 |
2,599.51 |
2,599.72 |
2,599.24 |
2,599.72 |
0.0K |
| 11:59 |
2,599.51 |
2,599.51 |
2,597.98 |
2,597.98 |
0.0K |
| 12:00 |
2,597.98 |
2,598.10 |
2,597.78 |
2,598.10 |
0.0K |
| 12:01 |
2,598.04 |
2,598.35 |
2,598.04 |
2,598.35 |
0.0K |
| 12:02 |
2,598.53 |
2,598.53 |
2,597.54 |
2,598.06 |
0.0K |
| 12:03 |
2,597.63 |
2,597.76 |
2,597.57 |
2,597.57 |
0.0K |
| 12:04 |
2,597.51 |
2,597.51 |
2,596.24 |
2,596.30 |
0.0K |
| 12:05 |
2,596.31 |
2,596.77 |
2,596.31 |
2,596.77 |
0.0K |
| 12:06 |
2,596.64 |
2,596.87 |
2,596.64 |
2,596.82 |
0.0K |
| 12:07 |
2,596.99 |
2,597.30 |
2,596.94 |
2,597.30 |
0.0K |
| 12:08 |
2,597.29 |
2,597.29 |
2,596.89 |
2,597.06 |
0.0K |
| 12:09 |
2,596.90 |
2,596.90 |
2,596.13 |
2,596.13 |
0.0K |
| 12:10 |
2,596.60 |
2,596.78 |
2,596.53 |
2,596.53 |
0.0K |
| 12:11 |
2,596.76 |
2,597.51 |
2,596.76 |
2,596.77 |
0.0K |
| 12:12 |
2,597.21 |
2,597.24 |
2,597.12 |
2,597.12 |
0.0K |
| 12:13 |
2,597.33 |
2,597.43 |
2,596.95 |
2,597.43 |
0.0K |
| 12:14 |
2,597.34 |
2,597.86 |
2,597.34 |
2,597.70 |
0.0K |
| 12:15 |
2,597.70 |
2,598.42 |
2,597.70 |
2,598.26 |
0.0K |
| 12:16 |
2,597.64 |
2,597.76 |
2,597.45 |
2,597.45 |
0.0K |
| 12:17 |
2,597.64 |
2,597.79 |
2,597.42 |
2,597.79 |
0.0K |
| 12:18 |
2,597.72 |
2,599.17 |
2,597.72 |
2,599.17 |
0.0K |
| 12:19 |
2,598.98 |
2,599.77 |
2,598.98 |
2,599.77 |
0.0K |
| 12:20 |
2,599.85 |
2,600.10 |
2,599.14 |
2,599.14 |
0.0K |
| 12:21 |
2,598.98 |
2,599.75 |
2,598.98 |
2,599.04 |
0.0K |
| 12:22 |
2,599.42 |
2,599.42 |
2,597.53 |
2,597.63 |
0.0K |
| 12:23 |
2,597.47 |
2,597.69 |
2,597.47 |
2,597.69 |
0.0K |
| 12:24 |
2,597.92 |
2,597.98 |
2,597.92 |
2,597.98 |
0.0K |
| 12:25 |
2,598.82 |
2,599.42 |
2,598.82 |
2,599.36 |
0.0K |
| 12:26 |
2,599.61 |
2,600.72 |
2,599.61 |
2,600.72 |
0.0K |
| 12:27 |
2,600.64 |
2,600.70 |
2,599.16 |
2,599.16 |
0.0K |
| 12:28 |
2,599.19 |
2,600.58 |
2,599.19 |
2,600.58 |
0.0K |
| 12:29 |
2,600.79 |
2,601.79 |
2,600.79 |
2,601.79 |
0.0K |
| 12:30 |
2,601.77 |
2,601.86 |
2,601.66 |
2,601.72 |
0.0K |
| 12:31 |
2,601.67 |
2,601.81 |
2,601.67 |
2,601.76 |
0.0K |
| 12:32 |
2,601.50 |
2,602.00 |
2,601.50 |
2,601.72 |
0.0K |
| 12:33 |
2,601.74 |
2,602.05 |
2,601.74 |
2,602.00 |
0.0K |
| 12:34 |
2,602.21 |
2,602.90 |
2,602.21 |
2,602.89 |
0.0K |
| 12:35 |
2,602.72 |
2,603.06 |
2,602.72 |
2,603.03 |
0.0K |
| 12:36 |
2,602.27 |
2,602.27 |
2,601.74 |
2,601.74 |
0.0K |
| 12:37 |
2,602.02 |
2,602.80 |
2,601.89 |
2,602.80 |
0.0K |
| 12:38 |
2,603.32 |
2,603.97 |
2,603.32 |
2,603.67 |
0.0K |
| 12:39 |
2,604.54 |
2,604.54 |
2,604.15 |
2,604.15 |
0.0K |
| 12:40 |
2,604.00 |
2,604.42 |
2,604.00 |
2,604.42 |
0.0K |
| 12:41 |
2,604.79 |
2,605.49 |
2,604.79 |
2,605.49 |
0.0K |
| 12:42 |
2,605.51 |
2,605.85 |
2,605.38 |
2,605.85 |
0.0K |
| 12:43 |
2,605.99 |
2,606.03 |
2,605.59 |
2,606.03 |
0.0K |
| 12:44 |
2,606.05 |
2,606.05 |
2,605.32 |
2,605.42 |
0.0K |
| 12:45 |
2,605.61 |
2,605.61 |
2,605.05 |
2,605.05 |
0.0K |
| 12:46 |
2,604.79 |
2,605.28 |
2,604.33 |
2,605.28 |
0.0K |
| 12:47 |
2,605.17 |
2,605.70 |
2,605.17 |
2,605.70 |
0.0K |
| 12:48 |
2,605.79 |
2,606.63 |
2,605.79 |
2,606.63 |
0.0K |
| 12:49 |
2,606.55 |
2,606.79 |
2,606.27 |
2,606.50 |
0.0K |
| 12:50 |
2,606.29 |
2,606.29 |
2,605.70 |
2,605.70 |
0.0K |
| 12:51 |
2,606.33 |
2,606.55 |
2,606.29 |
2,606.44 |
0.0K |
| 12:52 |
2,606.48 |
2,606.48 |
2,605.76 |
2,605.76 |
0.0K |
| 12:53 |
2,605.22 |
2,606.06 |
2,605.22 |
2,606.02 |
0.0K |
| 12:54 |
2,605.96 |
2,606.49 |
2,605.90 |
2,606.49 |
0.0K |
| 12:55 |
2,606.54 |
2,607.02 |
2,606.48 |
2,606.48 |
0.0K |
| 12:56 |
2,606.45 |
2,607.12 |
2,606.45 |
2,607.12 |
0.0K |
| 12:57 |
2,607.38 |
2,607.43 |
2,607.05 |
2,607.43 |
0.0K |
| 12:58 |
2,607.86 |
2,608.39 |
2,607.86 |
2,608.39 |
0.0K |
| 12:59 |
2,607.92 |
2,608.12 |
2,607.90 |
2,608.07 |
0.0K |
| 13:00 |
2,607.92 |
2,607.92 |
2,606.94 |
2,606.94 |
0.0K |
| 13:01 |
2,606.18 |
2,606.42 |
2,605.76 |
2,606.42 |
0.0K |
| 13:02 |
2,606.91 |
2,607.10 |
2,606.91 |
2,607.03 |
0.0K |
| 13:03 |
2,607.42 |
2,607.80 |
2,607.42 |
2,607.64 |
0.0K |
| 13:04 |
2,607.24 |
2,607.24 |
2,606.36 |
2,606.36 |
0.0K |
| 13:05 |
2,606.37 |
2,606.77 |
2,606.37 |
2,606.77 |
0.0K |
| 13:06 |
2,607.09 |
2,607.41 |
2,607.06 |
2,607.06 |
0.0K |
| 13:07 |
2,607.67 |
2,608.30 |
2,607.67 |
2,608.20 |
0.0K |
| 13:08 |
2,608.44 |
2,609.74 |
2,608.44 |
2,609.74 |
0.0K |
| 13:09 |
2,609.80 |
2,609.95 |
2,609.63 |
2,609.89 |
0.0K |
| 13:10 |
2,609.87 |
2,610.81 |
2,609.87 |
2,610.24 |
0.0K |
| 13:11 |
2,610.60 |
2,610.75 |
2,610.40 |
2,610.75 |
0.0K |
| 13:12 |
2,610.93 |
2,610.97 |
2,610.60 |
2,610.97 |
0.0K |
| 13:13 |
2,610.29 |
2,610.47 |
2,610.29 |
2,610.47 |
0.0K |
| 13:14 |
2,610.66 |
2,610.66 |
2,610.01 |
2,610.36 |
0.0K |
| 13:15 |
2,610.30 |
2,610.44 |
2,610.26 |
2,610.28 |
0.0K |
| 13:16 |
2,609.80 |
2,609.92 |
2,609.17 |
2,609.17 |
0.0K |
| 13:17 |
2,609.30 |
2,609.76 |
2,609.10 |
2,609.76 |
0.0K |
| 13:18 |
2,609.74 |
2,610.24 |
2,609.60 |
2,610.24 |
0.0K |
| 13:19 |
2,610.26 |
2,610.84 |
2,610.26 |
2,610.76 |
0.0K |
| 13:20 |
2,610.60 |
2,611.25 |
2,610.60 |
2,611.25 |
0.0K |
| 13:21 |
2,611.33 |
2,611.49 |
2,611.33 |
2,611.49 |
0.0K |
| 13:22 |
2,611.20 |
2,611.34 |
2,611.20 |
2,611.34 |
0.0K |
| 13:23 |
2,611.62 |
2,612.82 |
2,611.62 |
2,612.82 |
0.0K |
| 13:24 |
2,613.46 |
2,614.57 |
2,613.46 |
2,614.57 |
0.0K |
| 13:25 |
2,614.07 |
2,614.28 |
2,613.50 |
2,613.50 |
0.0K |
| 13:26 |
2,614.21 |
2,614.42 |
2,614.03 |
2,614.03 |
0.0K |
| 13:27 |
2,614.37 |
2,614.75 |
2,614.37 |
2,614.75 |
0.0K |
| 13:28 |
2,615.09 |
2,616.08 |
2,615.02 |
2,615.02 |
0.0K |
| 13:29 |
2,615.17 |
2,615.17 |
2,614.58 |
2,614.58 |
0.0K |
| 13:30 |
2,614.22 |
2,614.46 |
2,613.01 |
2,613.01 |
0.0K |
| 13:31 |
2,612.55 |
2,613.22 |
2,612.44 |
2,613.22 |
0.0K |
| 13:32 |
2,613.38 |
2,613.38 |
2,612.88 |
2,612.88 |
0.0K |
| 13:33 |
2,613.74 |
2,614.47 |
2,613.74 |
2,614.47 |
0.0K |
| 13:34 |
2,614.65 |
2,615.25 |
2,614.65 |
2,615.25 |
0.0K |
| 13:35 |
2,615.14 |
2,615.14 |
2,614.88 |
2,614.92 |
0.0K |
| 13:36 |
2,614.74 |
2,615.10 |
2,614.45 |
2,615.10 |
0.0K |
| 13:37 |
2,615.09 |
2,615.77 |
2,615.09 |
2,615.77 |
0.0K |
| 13:38 |
2,616.29 |
2,616.29 |
2,615.31 |
2,615.50 |
0.0K |
| 13:39 |
2,615.20 |
2,615.95 |
2,615.20 |
2,615.60 |
0.0K |
| 13:40 |
2,615.62 |
2,616.25 |
2,615.62 |
2,616.25 |
0.0K |
| 13:41 |
2,616.22 |
2,616.22 |
2,615.39 |
2,615.39 |
0.0K |
| 13:42 |
2,615.39 |
2,615.39 |
2,615.16 |
2,615.16 |
0.0K |
| 13:43 |
2,615.06 |
2,615.06 |
2,614.26 |
2,614.70 |
0.0K |
| 13:44 |
2,614.81 |
2,615.02 |
2,614.81 |
2,614.86 |
0.0K |
| 13:45 |
2,614.85 |
2,615.32 |
2,614.85 |
2,615.32 |
0.0K |
| 13:46 |
2,615.55 |
2,615.55 |
2,615.12 |
2,615.23 |
0.0K |
| 13:47 |
2,614.74 |
2,614.74 |
2,614.13 |
2,614.18 |
0.0K |
| 13:48 |
2,613.97 |
2,614.20 |
2,613.97 |
2,614.03 |
0.0K |
| 13:49 |
2,614.13 |
2,615.98 |
2,614.13 |
2,615.98 |
0.0K |
| 13:50 |
2,616.46 |
2,616.46 |
2,615.91 |
2,616.21 |
0.0K |
| 13:51 |
2,616.31 |
2,616.75 |
2,616.31 |
2,616.34 |
0.0K |
| 13:52 |
2,616.62 |
2,616.62 |
2,616.19 |
2,616.19 |
0.0K |
| 13:53 |
2,614.85 |
2,615.46 |
2,614.85 |
2,615.46 |
0.0K |
| 13:54 |
2,616.00 |
2,616.62 |
2,616.00 |
2,616.42 |
0.0K |
| 13:55 |
2,616.19 |
2,617.07 |
2,616.19 |
2,617.07 |
0.0K |
| 13:56 |
2,616.91 |
2,616.91 |
2,616.78 |
2,616.91 |
0.0K |
| 13:57 |
2,617.16 |
2,618.49 |
2,617.16 |
2,618.49 |
0.0K |
| 13:58 |
2,618.84 |
2,618.84 |
2,617.78 |
2,617.78 |
0.0K |
| 13:59 |
2,618.26 |
2,618.81 |
2,618.26 |
2,618.81 |
0.0K |
| 14:00 |
2,618.58 |
2,618.69 |
2,618.07 |
2,618.07 |
0.0K |
| 14:01 |
2,617.61 |
2,617.61 |
2,616.62 |
2,616.81 |
0.0K |
| 14:02 |
2,616.53 |
2,616.53 |
2,616.23 |
2,616.27 |
0.0K |
| 14:03 |
2,616.24 |
2,616.24 |
2,615.67 |
2,615.67 |
0.0K |
| 14:04 |
2,615.19 |
2,615.19 |
2,614.86 |
2,614.86 |
0.0K |
| 14:05 |
2,614.62 |
2,614.62 |
2,612.58 |
2,612.58 |
0.0K |
| 14:06 |
2,612.63 |
2,612.65 |
2,612.37 |
2,612.37 |
0.0K |
| 14:07 |
2,611.88 |
2,611.88 |
2,611.09 |
2,611.46 |
0.0K |
| 14:08 |
2,611.20 |
2,611.24 |
2,610.95 |
2,611.24 |
0.0K |
| 14:09 |
2,611.18 |
2,611.18 |
2,610.12 |
2,610.12 |
0.0K |
| 14:10 |
2,609.56 |
2,609.76 |
2,608.90 |
2,609.76 |
0.0K |
| 14:11 |
2,610.18 |
2,610.37 |
2,610.18 |
2,610.37 |
0.0K |
| 14:12 |
2,610.69 |
2,610.91 |
2,610.66 |
2,610.69 |
0.0K |
| 14:13 |
2,610.65 |
2,610.92 |
2,610.54 |
2,610.92 |
0.0K |
| 14:14 |
2,610.50 |
2,610.77 |
2,610.33 |
2,610.47 |
0.0K |
| 14:15 |
2,610.30 |
2,610.30 |
2,610.14 |
2,610.26 |
0.0K |
| 14:16 |
2,610.21 |
2,610.69 |
2,609.99 |
2,610.69 |
0.0K |
| 14:17 |
2,610.55 |
2,610.68 |
2,609.95 |
2,609.95 |
0.0K |
| 14:18 |
2,610.30 |
2,610.81 |
2,610.30 |
2,610.81 |
0.0K |
| 14:19 |
2,610.81 |
2,610.92 |
2,610.81 |
2,610.85 |
0.0K |
| 14:20 |
2,610.88 |
2,610.88 |
2,609.73 |
2,609.73 |
0.0K |
| 14:21 |
2,609.79 |
2,609.79 |
2,609.40 |
2,609.40 |
0.0K |
| 14:22 |
2,608.58 |
2,609.27 |
2,608.58 |
2,609.20 |
0.0K |
| 14:23 |
2,608.67 |
2,609.04 |
2,608.67 |
2,609.04 |
0.0K |
| 14:24 |
2,609.13 |
2,609.69 |
2,609.13 |
2,609.49 |
0.0K |
| 14:25 |
2,609.97 |
2,610.45 |
2,609.97 |
2,610.45 |
0.0K |
| 14:26 |
2,610.42 |
2,611.48 |
2,610.42 |
2,611.44 |
0.0K |
| 14:27 |
2,611.62 |
2,612.85 |
2,611.62 |
2,612.85 |
0.0K |
| 14:28 |
2,612.94 |
2,613.13 |
2,612.94 |
2,613.05 |
0.0K |
| 14:29 |
2,612.92 |
2,612.99 |
2,612.59 |
2,612.79 |
0.0K |
| 14:30 |
2,612.15 |
2,612.15 |
2,611.30 |
2,611.44 |
0.0K |
| 14:31 |
2,610.87 |
2,610.87 |
2,609.61 |
2,610.07 |
0.0K |
| 14:32 |
2,610.55 |
2,610.66 |
2,610.48 |
2,610.48 |
0.0K |
| 14:33 |
2,610.55 |
2,610.56 |
2,609.93 |
2,609.93 |
0.0K |
| 14:34 |
2,610.14 |
2,610.14 |
2,609.59 |
2,609.59 |
0.0K |
| 14:35 |
2,609.30 |
2,609.68 |
2,609.30 |
2,609.39 |
0.0K |
| 14:36 |
2,609.50 |
2,609.50 |
2,608.98 |
2,609.11 |
0.0K |
| 14:37 |
2,609.14 |
2,609.45 |
2,608.35 |
2,608.35 |
0.0K |
| 14:38 |
2,608.70 |
2,608.97 |
2,608.65 |
2,608.97 |
0.0K |
| 14:39 |
2,609.10 |
2,610.10 |
2,609.10 |
2,610.10 |
0.0K |
| 14:40 |
2,610.10 |
2,610.64 |
2,609.87 |
2,610.64 |
0.0K |
| 14:41 |
2,610.44 |
2,610.89 |
2,609.72 |
2,609.72 |
0.0K |
| 14:42 |
2,610.09 |
2,610.09 |
2,609.02 |
2,609.02 |
0.0K |
| 14:43 |
2,608.57 |
2,609.07 |
2,608.53 |
2,609.07 |
0.0K |
| 14:44 |
2,609.17 |
2,609.56 |
2,609.17 |
2,609.36 |
0.0K |
| 14:45 |
2,609.41 |
2,609.57 |
2,609.31 |
2,609.57 |
0.0K |
| 14:46 |
2,609.32 |
2,609.32 |
2,608.54 |
2,608.78 |
0.0K |
| 14:47 |
2,608.82 |
2,608.86 |
2,608.59 |
2,608.59 |
0.0K |
| 14:48 |
2,608.68 |
2,608.68 |
2,607.99 |
2,607.99 |
0.0K |
| 14:49 |
2,607.96 |
2,608.64 |
2,607.55 |
2,607.55 |
0.0K |
| 14:50 |
2,607.22 |
2,608.28 |
2,607.22 |
2,608.28 |
0.0K |
| 14:51 |
2,608.51 |
2,608.64 |
2,608.51 |
2,608.58 |
0.0K |
| 14:52 |
2,608.76 |
2,608.76 |
2,608.28 |
2,608.51 |
0.0K |
| 14:53 |
2,609.09 |
2,609.43 |
2,608.92 |
2,608.92 |
0.0K |
| 14:54 |
2,609.03 |
2,609.58 |
2,609.03 |
2,609.58 |
0.0K |
| 14:55 |
2,609.70 |
2,610.30 |
2,609.53 |
2,610.28 |
0.0K |
| 14:56 |
2,610.41 |
2,610.44 |
2,610.31 |
2,610.32 |
0.0K |
| 14:57 |
2,610.50 |
2,611.09 |
2,610.49 |
2,610.88 |
0.0K |
| 14:58 |
2,610.96 |
2,610.96 |
2,610.47 |
2,610.47 |
0.0K |
| 14:59 |
2,610.36 |
2,610.36 |
2,609.87 |
2,609.87 |
0.0K |
| 15:00 |
2,610.30 |
2,610.30 |
2,608.87 |
2,608.87 |
0.0K |
| 15:01 |
2,608.41 |
2,608.41 |
2,607.97 |
2,607.97 |
0.0K |
| 15:02 |
2,608.21 |
2,608.92 |
2,608.10 |
2,608.92 |
0.0K |
| 15:03 |
2,609.83 |
2,610.27 |
2,609.83 |
2,610.09 |
0.0K |
| 15:04 |
2,610.41 |
2,610.41 |
2,609.81 |
2,609.96 |
0.0K |
| 15:05 |
2,609.70 |
2,610.36 |
2,609.37 |
2,610.36 |
0.0K |
| 15:06 |
2,609.92 |
2,611.04 |
2,609.92 |
2,611.04 |
0.0K |
| 15:07 |
2,610.91 |
2,610.95 |
2,610.25 |
2,610.38 |
0.0K |
| 15:08 |
2,610.48 |
2,610.48 |
2,609.72 |
2,610.01 |
0.0K |
| 15:09 |
2,610.10 |
2,610.10 |
2,609.11 |
2,609.11 |
0.0K |
| 15:10 |
2,609.07 |
2,609.07 |
2,608.65 |
2,609.01 |
0.0K |
| 15:11 |
2,609.22 |
2,609.22 |
2,608.84 |
2,608.84 |
0.0K |
| 15:12 |
2,608.53 |
2,608.53 |
2,607.26 |
2,607.26 |
0.0K |
| 15:13 |
2,607.13 |
2,607.13 |
2,606.70 |
2,607.06 |
0.0K |
| 15:14 |
2,606.59 |
2,606.59 |
2,604.62 |
2,604.62 |
0.0K |
| 15:15 |
2,604.87 |
2,605.48 |
2,604.87 |
2,605.37 |
0.0K |
| 15:16 |
2,605.84 |
2,605.84 |
2,603.86 |
2,603.86 |
0.0K |
| 15:17 |
2,603.07 |
2,603.07 |
2,602.55 |
2,602.91 |
0.0K |
| 15:18 |
2,602.82 |
2,602.82 |
2,602.62 |
2,602.62 |
0.0K |
| 15:19 |
2,602.85 |
2,602.91 |
2,602.64 |
2,602.91 |
0.0K |
| 15:20 |
2,602.70 |
2,603.41 |
2,602.70 |
2,603.35 |
0.0K |
| 15:21 |
2,603.62 |
2,603.62 |
2,602.72 |
2,603.51 |
0.0K |
| 15:22 |
2,603.81 |
2,604.23 |
2,603.74 |
2,604.23 |
0.0K |
| 15:23 |
2,604.26 |
2,604.51 |
2,604.26 |
2,604.34 |
0.0K |
| 15:24 |
2,604.28 |
2,604.32 |
2,603.79 |
2,603.79 |
0.0K |
| 15:25 |
2,603.79 |
2,603.92 |
2,603.67 |
2,603.67 |
0.0K |
| 15:26 |
2,603.63 |
2,603.63 |
2,603.39 |
2,603.39 |
0.0K |
| 15:27 |
2,603.47 |
2,603.47 |
2,602.61 |
2,602.61 |
0.0K |
| 15:28 |
2,602.90 |
2,603.04 |
2,602.77 |
2,602.86 |
0.0K |
| 15:29 |
2,602.84 |
2,602.84 |
2,602.33 |
2,602.72 |
0.0K |
| 15:30 |
2,603.10 |
2,603.34 |
2,603.10 |
2,603.29 |
0.0K |
| 15:31 |
2,603.41 |
2,603.41 |
2,602.37 |
2,602.37 |
0.0K |
| 15:32 |
2,602.15 |
2,602.15 |
2,600.72 |
2,600.72 |
0.0K |
| 15:33 |
2,600.72 |
2,601.42 |
2,600.72 |
2,600.88 |
0.0K |
| 15:34 |
2,601.08 |
2,601.62 |
2,601.08 |
2,601.62 |
0.0K |
| 15:35 |
2,601.92 |
2,602.75 |
2,601.92 |
2,602.72 |
0.0K |
| 15:36 |
2,602.77 |
2,603.15 |
2,602.57 |
2,602.61 |
0.0K |
| 15:37 |
2,602.64 |
2,603.15 |
2,602.48 |
2,602.87 |
0.0K |
| 15:38 |
2,603.79 |
2,605.60 |
2,603.79 |
2,605.60 |
0.0K |
| 15:39 |
2,605.89 |
2,605.89 |
2,604.04 |
2,604.04 |
0.0K |
| 15:40 |
2,603.73 |
2,603.79 |
2,603.21 |
2,603.79 |
0.0K |
| 15:41 |
2,603.42 |
2,603.45 |
2,602.95 |
2,602.95 |
0.0K |
| 15:42 |
2,602.68 |
2,602.98 |
2,602.08 |
2,602.98 |
0.0K |
| 15:43 |
2,603.45 |
2,604.99 |
2,603.45 |
2,604.99 |
0.0K |
| 15:44 |
2,604.59 |
2,604.59 |
2,603.28 |
2,603.28 |
0.0K |
| 15:45 |
2,603.36 |
2,603.36 |
2,602.18 |
2,602.18 |
0.0K |
| 15:46 |
2,602.87 |
2,602.87 |
2,602.13 |
2,602.45 |
0.0K |
| 15:47 |
2,602.55 |
2,602.72 |
2,602.46 |
2,602.68 |
0.0K |
| 15:48 |
2,603.01 |
2,603.01 |
2,602.13 |
2,602.33 |
0.0K |
| 15:49 |
2,602.23 |
2,603.42 |
2,602.23 |
2,603.01 |
0.0K |
| 15:50 |
2,602.35 |
2,602.76 |
2,602.00 |
2,602.76 |
0.0K |
| 15:51 |
2,603.62 |
2,603.65 |
2,602.91 |
2,602.91 |
0.0K |
| 15:52 |
2,602.70 |
2,604.22 |
2,602.70 |
2,604.22 |
0.0K |
| 15:53 |
2,605.02 |
2,605.02 |
2,603.89 |
2,603.95 |
0.0K |
| 15:54 |
2,604.30 |
2,605.00 |
2,604.30 |
2,604.46 |
0.0K |
| 15:55 |
2,605.40 |
2,605.40 |
2,603.54 |
2,604.29 |
0.0K |
| 15:56 |
2,604.61 |
2,604.88 |
2,604.03 |
2,604.88 |
0.0K |
| 15:57 |
2,604.99 |
2,605.50 |
2,604.99 |
2,605.16 |
0.0K |
| 15:58 |
2,605.48 |
2,605.48 |
2,605.11 |
2,605.48 |
0.0K |
| 15:59 |
2,604.98 |
2,605.42 |
2,603.91 |
2,603.91 |
0.0K |
| 16:00 |
2,603.63 |
2,603.87 |
2,603.63 |
2,603.87 |
0.0K |
| 16:01 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:02 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:03 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:04 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:05 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:06 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:07 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:08 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:09 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:10 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:11 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:12 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:13 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:14 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
0.0K |
| 16:15 |
2,603.87 |
2,603.87 |
2,603.87 |
2,603.87 |
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
|