| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,675.66 |
2,675.66 |
2,673.45 |
2,673.45 |
0.0K |
| 09:32 |
2,673.08 |
2,673.08 |
2,671.89 |
2,671.89 |
0.0K |
| 09:33 |
2,672.32 |
2,672.94 |
2,671.97 |
2,672.87 |
0.0K |
| 09:34 |
2,673.10 |
2,673.83 |
2,672.00 |
2,672.00 |
0.0K |
| 09:35 |
2,672.35 |
2,672.35 |
2,670.90 |
2,670.90 |
0.0K |
| 09:36 |
2,670.60 |
2,670.89 |
2,670.19 |
2,670.19 |
0.0K |
| 09:37 |
2,670.11 |
2,670.11 |
2,669.42 |
2,669.69 |
0.0K |
| 09:38 |
2,669.24 |
2,670.63 |
2,669.24 |
2,670.40 |
0.0K |
| 09:39 |
2,669.90 |
2,670.07 |
2,669.49 |
2,669.94 |
0.0K |
| 09:40 |
2,670.07 |
2,670.91 |
2,670.07 |
2,670.91 |
0.0K |
| 09:41 |
2,670.89 |
2,670.89 |
2,669.61 |
2,669.61 |
0.0K |
| 09:42 |
2,669.33 |
2,669.33 |
2,668.57 |
2,668.71 |
0.0K |
| 09:43 |
2,668.73 |
2,668.73 |
2,668.13 |
2,668.39 |
0.0K |
| 09:44 |
2,668.31 |
2,668.31 |
2,667.56 |
2,667.56 |
0.0K |
| 09:45 |
2,667.77 |
2,669.87 |
2,667.77 |
2,669.31 |
0.0K |
| 09:46 |
2,668.95 |
2,668.95 |
2,666.77 |
2,666.77 |
0.0K |
| 09:47 |
2,666.55 |
2,666.55 |
2,665.88 |
2,665.88 |
0.0K |
| 09:48 |
2,664.93 |
2,665.22 |
2,664.79 |
2,664.79 |
0.0K |
| 09:49 |
2,665.37 |
2,666.10 |
2,665.11 |
2,666.10 |
0.0K |
| 09:50 |
2,666.57 |
2,666.57 |
2,665.40 |
2,665.40 |
0.0K |
| 09:51 |
2,665.44 |
2,667.62 |
2,665.44 |
2,667.62 |
0.0K |
| 09:52 |
2,667.78 |
2,668.85 |
2,667.78 |
2,668.10 |
0.0K |
| 09:53 |
2,668.29 |
2,668.44 |
2,667.60 |
2,667.92 |
0.0K |
| 09:54 |
2,667.66 |
2,668.56 |
2,667.54 |
2,668.56 |
0.0K |
| 09:55 |
2,669.05 |
2,669.05 |
2,668.67 |
2,668.67 |
0.0K |
| 09:56 |
2,668.87 |
2,669.54 |
2,668.87 |
2,669.54 |
0.0K |
| 09:57 |
2,669.88 |
2,669.88 |
2,669.77 |
2,669.83 |
0.0K |
| 09:58 |
2,669.72 |
2,669.76 |
2,669.39 |
2,669.39 |
0.0K |
| 09:59 |
2,669.09 |
2,670.58 |
2,669.09 |
2,670.43 |
0.0K |
| 10:00 |
2,670.77 |
2,671.23 |
2,670.77 |
2,671.20 |
0.0K |
| 10:01 |
2,671.17 |
2,672.58 |
2,671.17 |
2,672.36 |
0.0K |
| 10:02 |
2,673.09 |
2,673.61 |
2,673.02 |
2,673.02 |
0.0K |
| 10:03 |
2,673.42 |
2,674.47 |
2,673.42 |
2,674.47 |
0.0K |
| 10:04 |
2,674.85 |
2,675.39 |
2,674.85 |
2,675.39 |
0.0K |
| 10:05 |
2,675.27 |
2,675.27 |
2,674.95 |
2,675.02 |
0.0K |
| 10:06 |
2,675.61 |
2,675.61 |
2,675.24 |
2,675.24 |
0.0K |
| 10:07 |
2,675.43 |
2,675.93 |
2,675.36 |
2,675.93 |
0.0K |
| 10:08 |
2,676.04 |
2,676.04 |
2,673.80 |
2,673.80 |
0.0K |
| 10:09 |
2,674.35 |
2,674.35 |
2,673.78 |
2,673.78 |
0.0K |
| 10:10 |
2,673.63 |
2,674.12 |
2,673.63 |
2,673.88 |
0.0K |
| 10:11 |
2,674.01 |
2,674.10 |
2,673.96 |
2,674.10 |
0.0K |
| 10:12 |
2,674.44 |
2,675.67 |
2,674.44 |
2,675.67 |
0.0K |
| 10:13 |
2,676.19 |
2,676.77 |
2,675.67 |
2,676.77 |
0.0K |
| 10:14 |
2,676.85 |
2,676.88 |
2,676.55 |
2,676.88 |
0.0K |
| 10:15 |
2,676.85 |
2,676.85 |
2,676.22 |
2,676.22 |
0.0K |
| 10:16 |
2,676.45 |
2,676.76 |
2,676.45 |
2,676.76 |
0.0K |
| 10:17 |
2,676.67 |
2,676.85 |
2,676.46 |
2,676.78 |
0.0K |
| 10:18 |
2,676.77 |
2,677.07 |
2,676.74 |
2,677.00 |
0.0K |
| 10:19 |
2,677.25 |
2,677.25 |
2,676.86 |
2,677.21 |
0.0K |
| 10:20 |
2,677.50 |
2,677.50 |
2,676.83 |
2,676.83 |
0.0K |
| 10:21 |
2,677.19 |
2,677.48 |
2,677.19 |
2,677.48 |
0.0K |
| 10:22 |
2,677.71 |
2,678.52 |
2,677.71 |
2,678.32 |
0.0K |
| 10:23 |
2,678.78 |
2,679.82 |
2,678.78 |
2,679.82 |
0.0K |
| 10:24 |
2,680.09 |
2,680.10 |
2,679.69 |
2,680.10 |
0.0K |
| 10:25 |
2,680.45 |
2,680.65 |
2,680.45 |
2,680.57 |
0.0K |
| 10:26 |
2,680.50 |
2,680.97 |
2,680.50 |
2,680.97 |
0.0K |
| 10:27 |
2,681.60 |
2,682.16 |
2,681.60 |
2,682.16 |
0.0K |
| 10:28 |
2,682.14 |
2,682.37 |
2,682.09 |
2,682.37 |
0.0K |
| 10:29 |
2,682.35 |
2,682.87 |
2,682.35 |
2,682.47 |
0.0K |
| 10:30 |
2,681.99 |
2,681.99 |
2,681.50 |
2,681.65 |
0.0K |
| 10:31 |
2,681.96 |
2,681.96 |
2,680.86 |
2,680.86 |
0.0K |
| 10:32 |
2,681.01 |
2,681.44 |
2,681.00 |
2,681.00 |
0.0K |
| 10:33 |
2,681.34 |
2,681.34 |
2,680.59 |
2,680.59 |
0.0K |
| 10:34 |
2,680.68 |
2,680.68 |
2,679.68 |
2,679.68 |
0.0K |
| 10:35 |
2,679.82 |
2,679.82 |
2,679.50 |
2,679.50 |
0.0K |
| 10:36 |
2,679.91 |
2,680.16 |
2,679.40 |
2,679.40 |
0.0K |
| 10:37 |
2,680.26 |
2,681.15 |
2,680.14 |
2,681.15 |
0.0K |
| 10:38 |
2,681.66 |
2,681.91 |
2,681.12 |
2,681.91 |
0.0K |
| 10:39 |
2,681.55 |
2,681.84 |
2,681.55 |
2,681.84 |
0.0K |
| 10:40 |
2,681.61 |
2,681.61 |
2,681.25 |
2,681.48 |
0.0K |
| 10:41 |
2,681.39 |
2,681.71 |
2,681.39 |
2,681.47 |
0.0K |
| 10:42 |
2,681.78 |
2,681.94 |
2,681.24 |
2,681.24 |
0.0K |
| 10:43 |
2,681.28 |
2,681.28 |
2,680.74 |
2,681.24 |
0.0K |
| 10:44 |
2,681.31 |
2,681.31 |
2,680.94 |
2,681.22 |
0.0K |
| 10:45 |
2,681.22 |
2,681.22 |
2,680.03 |
2,680.03 |
0.0K |
| 10:46 |
2,679.80 |
2,680.80 |
2,679.80 |
2,680.72 |
0.0K |
| 10:47 |
2,680.83 |
2,681.60 |
2,680.83 |
2,681.60 |
0.0K |
| 10:48 |
2,681.33 |
2,681.72 |
2,681.22 |
2,681.72 |
0.0K |
| 10:49 |
2,681.61 |
2,682.15 |
2,681.61 |
2,682.15 |
0.0K |
| 10:50 |
2,681.99 |
2,681.99 |
2,681.91 |
2,681.98 |
0.0K |
| 10:51 |
2,681.87 |
2,681.87 |
2,681.44 |
2,681.44 |
0.0K |
| 10:52 |
2,682.04 |
2,682.04 |
2,681.56 |
2,681.56 |
0.0K |
| 10:53 |
2,681.78 |
2,681.89 |
2,681.34 |
2,681.34 |
0.0K |
| 10:54 |
2,681.64 |
2,681.64 |
2,681.49 |
2,681.52 |
0.0K |
| 10:55 |
2,681.54 |
2,682.27 |
2,681.54 |
2,682.27 |
0.0K |
| 10:56 |
2,682.34 |
2,682.60 |
2,682.31 |
2,682.31 |
0.0K |
| 10:57 |
2,682.27 |
2,682.84 |
2,682.27 |
2,682.67 |
0.0K |
| 10:58 |
2,682.47 |
2,682.53 |
2,681.99 |
2,682.53 |
0.0K |
| 10:59 |
2,683.22 |
2,683.53 |
2,683.22 |
2,683.53 |
0.0K |
| 11:00 |
2,683.52 |
2,684.43 |
2,683.52 |
2,684.43 |
0.0K |
| 11:01 |
2,684.23 |
2,684.23 |
2,683.40 |
2,683.40 |
0.0K |
| 11:02 |
2,683.11 |
2,683.11 |
2,682.20 |
2,682.63 |
0.0K |
| 11:03 |
2,682.88 |
2,682.88 |
2,682.26 |
2,682.36 |
0.0K |
| 11:04 |
2,682.49 |
2,682.68 |
2,682.49 |
2,682.68 |
0.0K |
| 11:05 |
2,683.47 |
2,683.64 |
2,683.30 |
2,683.64 |
0.0K |
| 11:06 |
2,683.73 |
2,684.30 |
2,683.73 |
2,684.30 |
0.0K |
| 11:07 |
2,683.92 |
2,684.22 |
2,683.92 |
2,684.15 |
0.0K |
| 11:08 |
2,684.04 |
2,684.14 |
2,683.82 |
2,683.82 |
0.0K |
| 11:09 |
2,683.93 |
2,684.13 |
2,683.85 |
2,684.13 |
0.0K |
| 11:10 |
2,684.21 |
2,684.38 |
2,684.21 |
2,684.35 |
0.0K |
| 11:11 |
2,684.65 |
2,684.78 |
2,684.36 |
2,684.36 |
0.0K |
| 11:12 |
2,684.62 |
2,684.85 |
2,684.42 |
2,684.85 |
0.0K |
| 11:13 |
2,684.70 |
2,685.10 |
2,684.64 |
2,684.64 |
0.0K |
| 11:14 |
2,683.61 |
2,683.61 |
2,683.18 |
2,683.51 |
0.0K |
| 11:15 |
2,683.33 |
2,683.81 |
2,683.33 |
2,683.81 |
0.0K |
| 11:16 |
2,683.82 |
2,684.11 |
2,683.82 |
2,684.01 |
0.0K |
| 11:17 |
2,683.42 |
2,683.42 |
2,682.57 |
2,682.57 |
0.0K |
| 11:18 |
2,682.61 |
2,683.15 |
2,682.58 |
2,683.15 |
0.0K |
| 11:19 |
2,683.04 |
2,683.04 |
2,682.47 |
2,682.47 |
0.0K |
| 11:20 |
2,682.39 |
2,682.55 |
2,681.79 |
2,682.55 |
0.0K |
| 11:21 |
2,682.32 |
2,682.54 |
2,682.02 |
2,682.54 |
0.0K |
| 11:22 |
2,682.05 |
2,682.29 |
2,681.72 |
2,681.72 |
0.0K |
| 11:23 |
2,681.83 |
2,681.83 |
2,681.34 |
2,681.34 |
0.0K |
| 11:24 |
2,681.49 |
2,681.49 |
2,680.76 |
2,680.76 |
0.0K |
| 11:25 |
2,680.28 |
2,680.28 |
2,679.51 |
2,679.51 |
0.0K |
| 11:26 |
2,679.23 |
2,679.62 |
2,679.23 |
2,679.62 |
0.0K |
| 11:27 |
2,679.63 |
2,679.63 |
2,678.99 |
2,678.99 |
0.0K |
| 11:28 |
2,679.11 |
2,679.11 |
2,678.36 |
2,678.36 |
0.0K |
| 11:29 |
2,678.31 |
2,678.31 |
2,677.32 |
2,678.20 |
0.0K |
| 11:30 |
2,678.20 |
2,678.51 |
2,678.14 |
2,678.51 |
0.0K |
| 11:31 |
2,678.45 |
2,678.82 |
2,678.21 |
2,678.82 |
0.0K |
| 11:32 |
2,678.68 |
2,679.03 |
2,678.46 |
2,679.03 |
0.0K |
| 11:33 |
2,679.21 |
2,679.30 |
2,678.98 |
2,678.98 |
0.0K |
| 11:34 |
2,679.00 |
2,679.05 |
2,678.83 |
2,679.05 |
0.0K |
| 11:35 |
2,679.14 |
2,679.14 |
2,677.85 |
2,677.85 |
0.0K |
| 11:36 |
2,677.72 |
2,677.87 |
2,677.36 |
2,677.87 |
0.0K |
| 11:37 |
2,678.01 |
2,678.25 |
2,677.96 |
2,678.25 |
0.0K |
| 11:38 |
2,678.16 |
2,679.04 |
2,678.16 |
2,679.04 |
0.0K |
| 11:39 |
2,679.51 |
2,679.82 |
2,679.11 |
2,679.82 |
0.0K |
| 11:40 |
2,679.93 |
2,680.03 |
2,679.12 |
2,679.12 |
0.0K |
| 11:41 |
2,678.76 |
2,678.76 |
2,677.74 |
2,677.74 |
0.0K |
| 11:42 |
2,677.00 |
2,677.00 |
2,676.83 |
2,676.86 |
0.0K |
| 11:43 |
2,677.48 |
2,677.71 |
2,677.42 |
2,677.71 |
0.0K |
| 11:44 |
2,678.02 |
2,678.58 |
2,677.98 |
2,678.58 |
0.0K |
| 11:45 |
2,678.78 |
2,679.10 |
2,678.78 |
2,678.82 |
0.0K |
| 11:46 |
2,678.80 |
2,679.63 |
2,678.80 |
2,679.63 |
0.0K |
| 11:47 |
2,679.87 |
2,680.13 |
2,679.68 |
2,680.09 |
0.0K |
| 11:48 |
2,679.94 |
2,680.54 |
2,679.94 |
2,680.17 |
0.0K |
| 11:49 |
2,680.29 |
2,680.29 |
2,680.14 |
2,680.28 |
0.0K |
| 11:50 |
2,680.58 |
2,680.70 |
2,680.10 |
2,680.10 |
0.0K |
| 11:51 |
2,680.08 |
2,680.08 |
2,677.80 |
2,677.80 |
0.0K |
| 11:52 |
2,678.26 |
2,678.32 |
2,678.18 |
2,678.32 |
0.0K |
| 11:53 |
2,679.00 |
2,680.05 |
2,679.00 |
2,680.05 |
0.0K |
| 11:54 |
2,680.42 |
2,680.43 |
2,680.25 |
2,680.25 |
0.0K |
| 11:55 |
2,680.48 |
2,680.65 |
2,680.38 |
2,680.38 |
0.0K |
| 11:56 |
2,680.52 |
2,681.18 |
2,680.52 |
2,681.18 |
0.0K |
| 11:57 |
2,681.25 |
2,681.54 |
2,681.25 |
2,681.43 |
0.0K |
| 11:58 |
2,681.33 |
2,681.74 |
2,681.28 |
2,681.74 |
0.0K |
| 11:59 |
2,681.87 |
2,682.17 |
2,681.86 |
2,681.86 |
0.0K |
| 12:00 |
2,682.18 |
2,682.48 |
2,682.18 |
2,682.47 |
0.0K |
| 12:01 |
2,682.82 |
2,682.82 |
2,682.45 |
2,682.78 |
0.0K |
| 12:02 |
2,682.94 |
2,682.94 |
2,682.02 |
2,682.02 |
0.0K |
| 12:03 |
2,682.15 |
2,682.65 |
2,681.95 |
2,682.65 |
0.0K |
| 12:04 |
2,682.62 |
2,682.88 |
2,682.58 |
2,682.88 |
0.0K |
| 12:05 |
2,683.00 |
2,683.41 |
2,683.00 |
2,683.41 |
0.0K |
| 12:06 |
2,683.56 |
2,683.63 |
2,683.36 |
2,683.63 |
0.0K |
| 12:07 |
2,683.51 |
2,683.51 |
2,683.27 |
2,683.50 |
0.0K |
| 12:08 |
2,683.69 |
2,684.05 |
2,683.69 |
2,683.91 |
0.0K |
| 12:09 |
2,684.13 |
2,685.13 |
2,684.13 |
2,685.13 |
0.0K |
| 12:10 |
2,685.00 |
2,685.44 |
2,684.95 |
2,685.44 |
0.0K |
| 12:11 |
2,685.39 |
2,685.51 |
2,685.31 |
2,685.51 |
0.0K |
| 12:12 |
2,685.55 |
2,685.62 |
2,685.35 |
2,685.49 |
0.0K |
| 12:13 |
2,685.48 |
2,685.64 |
2,685.42 |
2,685.45 |
0.0K |
| 12:14 |
2,685.53 |
2,685.85 |
2,685.40 |
2,685.40 |
0.0K |
| 12:15 |
2,685.35 |
2,685.71 |
2,685.35 |
2,685.65 |
0.0K |
| 12:16 |
2,685.67 |
2,685.98 |
2,685.62 |
2,685.98 |
0.0K |
| 12:17 |
2,685.77 |
2,686.19 |
2,685.75 |
2,686.19 |
0.0K |
| 12:18 |
2,685.96 |
2,685.96 |
2,685.86 |
2,685.86 |
0.0K |
| 12:19 |
2,685.73 |
2,686.06 |
2,685.73 |
2,685.87 |
0.0K |
| 12:20 |
2,685.99 |
2,686.13 |
2,685.66 |
2,686.07 |
0.0K |
| 12:21 |
2,686.03 |
2,686.57 |
2,686.03 |
2,686.57 |
0.0K |
| 12:22 |
2,686.46 |
2,686.69 |
2,686.42 |
2,686.58 |
0.0K |
| 12:23 |
2,686.73 |
2,686.73 |
2,686.41 |
2,686.41 |
0.0K |
| 12:24 |
2,685.80 |
2,686.35 |
2,685.80 |
2,686.35 |
0.0K |
| 12:25 |
2,686.33 |
2,686.33 |
2,685.82 |
2,686.16 |
0.0K |
| 12:26 |
2,686.15 |
2,686.21 |
2,685.86 |
2,685.97 |
0.0K |
| 12:27 |
2,685.98 |
2,685.98 |
2,685.69 |
2,685.95 |
0.0K |
| 12:28 |
2,685.81 |
2,686.03 |
2,685.81 |
2,685.88 |
0.0K |
| 12:29 |
2,685.90 |
2,686.06 |
2,685.90 |
2,685.95 |
0.0K |
| 12:30 |
2,685.96 |
2,686.29 |
2,685.76 |
2,685.76 |
0.0K |
| 12:31 |
2,685.98 |
2,686.16 |
2,685.98 |
2,686.10 |
0.0K |
| 12:32 |
2,686.00 |
2,686.18 |
2,685.96 |
2,685.96 |
0.0K |
| 12:33 |
2,686.11 |
2,686.33 |
2,685.99 |
2,686.31 |
0.0K |
| 12:34 |
2,685.94 |
2,686.58 |
2,685.94 |
2,686.58 |
0.0K |
| 12:35 |
2,686.59 |
2,686.59 |
2,686.24 |
2,686.24 |
0.0K |
| 12:36 |
2,686.14 |
2,686.31 |
2,686.14 |
2,686.30 |
0.0K |
| 12:37 |
2,686.24 |
2,686.24 |
2,686.05 |
2,686.05 |
0.0K |
| 12:38 |
2,686.13 |
2,686.13 |
2,685.52 |
2,685.54 |
0.0K |
| 12:39 |
2,685.86 |
2,686.04 |
2,685.86 |
2,685.97 |
0.0K |
| 12:40 |
2,686.15 |
2,686.15 |
2,685.73 |
2,685.73 |
0.0K |
| 12:41 |
2,685.36 |
2,685.36 |
2,684.83 |
2,685.03 |
0.0K |
| 12:42 |
2,685.09 |
2,685.72 |
2,685.09 |
2,685.72 |
0.0K |
| 12:43 |
2,685.42 |
2,685.42 |
2,685.12 |
2,685.12 |
0.0K |
| 12:44 |
2,685.08 |
2,685.17 |
2,684.91 |
2,685.17 |
0.0K |
| 12:45 |
2,685.22 |
2,685.56 |
2,685.09 |
2,685.17 |
0.0K |
| 12:46 |
2,685.09 |
2,685.09 |
2,684.54 |
2,685.06 |
0.0K |
| 12:47 |
2,685.08 |
2,685.69 |
2,685.08 |
2,685.37 |
0.0K |
| 12:48 |
2,685.35 |
2,685.35 |
2,685.16 |
2,685.27 |
0.0K |
| 12:49 |
2,685.18 |
2,685.18 |
2,684.86 |
2,685.03 |
0.0K |
| 12:50 |
2,685.23 |
2,685.51 |
2,685.04 |
2,685.51 |
0.0K |
| 12:51 |
2,685.31 |
2,685.43 |
2,685.27 |
2,685.42 |
0.0K |
| 12:52 |
2,685.48 |
2,685.59 |
2,685.48 |
2,685.58 |
0.0K |
| 12:53 |
2,685.42 |
2,685.91 |
2,685.42 |
2,685.85 |
0.0K |
| 12:54 |
2,685.77 |
2,686.04 |
2,685.77 |
2,686.04 |
0.0K |
| 12:55 |
2,686.04 |
2,686.83 |
2,686.04 |
2,686.83 |
0.0K |
| 12:56 |
2,686.56 |
2,686.56 |
2,686.21 |
2,686.21 |
0.0K |
| 12:57 |
2,686.21 |
2,686.52 |
2,686.21 |
2,686.52 |
0.0K |
| 12:58 |
2,686.69 |
2,686.69 |
2,686.53 |
2,686.54 |
0.0K |
| 12:59 |
2,686.55 |
2,686.55 |
2,686.07 |
2,686.07 |
0.0K |
| 13:00 |
2,686.36 |
2,686.68 |
2,686.25 |
2,686.68 |
0.0K |
| 13:01 |
2,686.56 |
2,686.59 |
2,685.95 |
2,686.11 |
0.0K |
| 13:02 |
2,686.07 |
2,686.88 |
2,686.07 |
2,686.88 |
0.0K |
| 13:03 |
2,686.91 |
2,687.18 |
2,686.91 |
2,687.02 |
0.0K |
| 13:04 |
2,687.05 |
2,687.50 |
2,687.05 |
2,687.50 |
0.0K |
| 13:05 |
2,687.54 |
2,687.90 |
2,687.54 |
2,687.83 |
0.0K |
| 13:06 |
2,687.75 |
2,688.11 |
2,687.52 |
2,688.11 |
0.0K |
| 13:07 |
2,688.13 |
2,688.13 |
2,688.07 |
2,688.12 |
0.0K |
| 13:08 |
2,688.11 |
2,688.21 |
2,688.09 |
2,688.09 |
0.0K |
| 13:09 |
2,688.18 |
2,688.18 |
2,687.79 |
2,687.79 |
0.0K |
| 13:10 |
2,687.61 |
2,687.78 |
2,687.53 |
2,687.73 |
0.0K |
| 13:11 |
2,687.73 |
2,688.07 |
2,687.73 |
2,688.07 |
0.0K |
| 13:12 |
2,688.10 |
2,688.20 |
2,688.10 |
2,688.19 |
0.0K |
| 13:13 |
2,688.13 |
2,688.23 |
2,688.13 |
2,688.19 |
0.0K |
| 13:14 |
2,687.92 |
2,688.31 |
2,687.92 |
2,688.31 |
0.0K |
| 13:15 |
2,688.38 |
2,688.61 |
2,688.34 |
2,688.60 |
0.0K |
| 13:16 |
2,688.82 |
2,688.90 |
2,688.82 |
2,688.90 |
0.0K |
| 13:17 |
2,688.99 |
2,689.04 |
2,688.87 |
2,688.87 |
0.0K |
| 13:18 |
2,688.94 |
2,689.27 |
2,688.94 |
2,689.27 |
0.0K |
| 13:19 |
2,689.14 |
2,689.24 |
2,689.14 |
2,689.19 |
0.0K |
| 13:20 |
2,689.26 |
2,689.26 |
2,688.91 |
2,688.91 |
0.0K |
| 13:21 |
2,688.95 |
2,688.95 |
2,688.80 |
2,688.80 |
0.0K |
| 13:22 |
2,688.89 |
2,688.89 |
2,688.24 |
2,688.24 |
0.0K |
| 13:23 |
2,688.16 |
2,688.16 |
2,687.83 |
2,687.83 |
0.0K |
| 13:24 |
2,687.88 |
2,688.10 |
2,687.82 |
2,688.02 |
0.0K |
| 13:25 |
2,688.11 |
2,688.17 |
2,688.00 |
2,688.08 |
0.0K |
| 13:26 |
2,687.99 |
2,687.99 |
2,687.37 |
2,687.37 |
0.0K |
| 13:27 |
2,687.47 |
2,687.47 |
2,687.09 |
2,687.12 |
0.0K |
| 13:28 |
2,687.63 |
2,687.68 |
2,687.59 |
2,687.60 |
0.0K |
| 13:29 |
2,687.34 |
2,687.49 |
2,687.34 |
2,687.34 |
0.0K |
| 13:30 |
2,687.47 |
2,687.95 |
2,687.45 |
2,687.95 |
0.0K |
| 13:31 |
2,687.87 |
2,688.13 |
2,687.87 |
2,687.95 |
0.0K |
| 13:32 |
2,687.84 |
2,687.86 |
2,687.66 |
2,687.86 |
0.0K |
| 13:33 |
2,687.95 |
2,687.95 |
2,687.54 |
2,687.70 |
0.0K |
| 13:34 |
2,687.84 |
2,688.27 |
2,687.83 |
2,687.83 |
0.0K |
| 13:35 |
2,687.98 |
2,688.25 |
2,687.91 |
2,688.25 |
0.0K |
| 13:36 |
2,688.07 |
2,688.07 |
2,687.53 |
2,687.53 |
0.0K |
| 13:37 |
2,687.52 |
2,687.74 |
2,687.52 |
2,687.63 |
0.0K |
| 13:38 |
2,687.64 |
2,687.64 |
2,687.37 |
2,687.37 |
0.0K |
| 13:39 |
2,687.19 |
2,687.19 |
2,686.80 |
2,686.80 |
0.0K |
| 13:40 |
2,686.70 |
2,686.70 |
2,685.89 |
2,685.91 |
0.0K |
| 13:41 |
2,686.27 |
2,686.27 |
2,685.46 |
2,685.46 |
0.0K |
| 13:42 |
2,685.46 |
2,686.30 |
2,685.46 |
2,686.30 |
0.0K |
| 13:43 |
2,686.10 |
2,686.11 |
2,685.86 |
2,686.11 |
0.0K |
| 13:44 |
2,686.15 |
2,686.15 |
2,686.06 |
2,686.14 |
0.0K |
| 13:45 |
2,686.35 |
2,686.35 |
2,685.71 |
2,685.81 |
0.0K |
| 13:46 |
2,685.97 |
2,685.97 |
2,685.79 |
2,685.81 |
0.0K |
| 13:47 |
2,686.11 |
2,686.71 |
2,685.95 |
2,686.71 |
0.0K |
| 13:48 |
2,686.53 |
2,686.54 |
2,686.41 |
2,686.48 |
0.0K |
| 13:49 |
2,686.55 |
2,686.70 |
2,686.53 |
2,686.53 |
0.0K |
| 13:50 |
2,686.58 |
2,686.81 |
2,686.58 |
2,686.76 |
0.0K |
| 13:51 |
2,686.79 |
2,686.86 |
2,686.79 |
2,686.86 |
0.0K |
| 13:52 |
2,686.86 |
2,686.86 |
2,686.79 |
2,686.84 |
0.0K |
| 13:53 |
2,686.90 |
2,686.90 |
2,686.66 |
2,686.73 |
0.0K |
| 13:54 |
2,686.93 |
2,687.09 |
2,686.89 |
2,686.89 |
0.0K |
| 13:55 |
2,686.63 |
2,686.63 |
2,686.23 |
2,686.23 |
0.0K |
| 13:56 |
2,685.86 |
2,686.52 |
2,685.86 |
2,686.52 |
0.0K |
| 13:57 |
2,686.50 |
2,686.50 |
2,686.14 |
2,686.14 |
0.0K |
| 13:58 |
2,686.26 |
2,686.26 |
2,686.09 |
2,686.20 |
0.0K |
| 13:59 |
2,686.15 |
2,686.33 |
2,686.15 |
2,686.33 |
0.0K |
| 14:00 |
2,686.16 |
2,686.16 |
2,685.89 |
2,686.12 |
0.0K |
| 14:01 |
2,686.12 |
2,686.12 |
2,685.80 |
2,685.80 |
0.0K |
| 14:02 |
2,686.18 |
2,686.25 |
2,686.18 |
2,686.25 |
0.0K |
| 14:03 |
2,686.14 |
2,686.14 |
2,685.80 |
2,686.01 |
0.0K |
| 14:04 |
2,685.94 |
2,685.94 |
2,685.69 |
2,685.69 |
0.0K |
| 14:05 |
2,685.19 |
2,685.19 |
2,684.99 |
2,684.99 |
0.0K |
| 14:06 |
2,684.99 |
2,685.60 |
2,684.99 |
2,685.35 |
0.0K |
| 14:07 |
2,685.36 |
2,685.36 |
2,685.26 |
2,685.28 |
0.0K |
| 14:08 |
2,685.25 |
2,685.25 |
2,684.85 |
2,684.97 |
0.0K |
| 14:09 |
2,685.25 |
2,685.29 |
2,685.00 |
2,685.00 |
0.0K |
| 14:10 |
2,684.99 |
2,685.06 |
2,684.65 |
2,684.65 |
0.0K |
| 14:11 |
2,684.69 |
2,684.83 |
2,684.57 |
2,684.57 |
0.0K |
| 14:12 |
2,684.64 |
2,684.69 |
2,684.62 |
2,684.67 |
0.0K |
| 14:13 |
2,684.74 |
2,684.78 |
2,684.51 |
2,684.51 |
0.0K |
| 14:14 |
2,684.66 |
2,684.91 |
2,684.66 |
2,684.91 |
0.0K |
| 14:15 |
2,685.00 |
2,685.24 |
2,684.96 |
2,685.24 |
0.0K |
| 14:16 |
2,685.48 |
2,685.52 |
2,685.44 |
2,685.52 |
0.0K |
| 14:17 |
2,685.36 |
2,685.61 |
2,685.36 |
2,685.61 |
0.0K |
| 14:18 |
2,685.69 |
2,686.04 |
2,685.69 |
2,686.04 |
0.0K |
| 14:19 |
2,685.91 |
2,686.47 |
2,685.91 |
2,686.47 |
0.0K |
| 14:20 |
2,686.27 |
2,686.33 |
2,686.22 |
2,686.22 |
0.0K |
| 14:21 |
2,686.19 |
2,686.58 |
2,686.19 |
2,686.55 |
0.0K |
| 14:22 |
2,686.08 |
2,686.76 |
2,686.08 |
2,686.48 |
0.0K |
| 14:23 |
2,686.46 |
2,686.84 |
2,686.46 |
2,686.80 |
0.0K |
| 14:24 |
2,686.76 |
2,686.85 |
2,686.64 |
2,686.64 |
0.0K |
| 14:25 |
2,686.71 |
2,686.71 |
2,686.31 |
2,686.55 |
0.0K |
| 14:26 |
2,686.71 |
2,687.09 |
2,686.71 |
2,687.09 |
0.0K |
| 14:27 |
2,687.12 |
2,687.21 |
2,687.12 |
2,687.19 |
0.0K |
| 14:28 |
2,687.08 |
2,687.35 |
2,687.08 |
2,687.35 |
0.0K |
| 14:29 |
2,687.24 |
2,687.31 |
2,687.09 |
2,687.09 |
0.0K |
| 14:30 |
2,687.02 |
2,687.40 |
2,687.02 |
2,687.40 |
0.0K |
| 14:31 |
2,687.58 |
2,687.90 |
2,687.57 |
2,687.90 |
0.0K |
| 14:32 |
2,687.80 |
2,687.84 |
2,687.71 |
2,687.84 |
0.0K |
| 14:33 |
2,687.94 |
2,688.04 |
2,687.94 |
2,687.95 |
0.0K |
| 14:34 |
2,688.00 |
2,688.09 |
2,688.00 |
2,688.04 |
0.0K |
| 14:35 |
2,688.03 |
2,688.14 |
2,688.03 |
2,688.10 |
0.0K |
| 14:36 |
2,688.22 |
2,688.79 |
2,688.22 |
2,688.78 |
0.0K |
| 14:37 |
2,688.60 |
2,688.60 |
2,688.38 |
2,688.38 |
0.0K |
| 14:38 |
2,688.32 |
2,688.32 |
2,688.15 |
2,688.29 |
0.0K |
| 14:39 |
2,688.36 |
2,688.66 |
2,688.36 |
2,688.66 |
0.0K |
| 14:40 |
2,688.69 |
2,689.01 |
2,688.69 |
2,689.01 |
0.0K |
| 14:41 |
2,688.94 |
2,689.05 |
2,688.84 |
2,689.05 |
0.0K |
| 14:42 |
2,689.15 |
2,689.30 |
2,689.15 |
2,689.28 |
0.0K |
| 14:43 |
2,689.27 |
2,689.51 |
2,689.24 |
2,689.51 |
0.0K |
| 14:44 |
2,689.36 |
2,689.51 |
2,689.36 |
2,689.39 |
0.0K |
| 14:45 |
2,689.36 |
2,689.68 |
2,689.36 |
2,689.44 |
0.0K |
| 14:46 |
2,689.61 |
2,690.01 |
2,689.61 |
2,690.01 |
0.0K |
| 14:47 |
2,690.01 |
2,690.03 |
2,689.88 |
2,689.88 |
0.0K |
| 14:48 |
2,689.79 |
2,689.91 |
2,689.66 |
2,689.91 |
0.0K |
| 14:49 |
2,689.93 |
2,690.26 |
2,689.93 |
2,690.22 |
0.0K |
| 14:50 |
2,690.16 |
2,690.16 |
2,689.82 |
2,689.83 |
0.0K |
| 14:51 |
2,689.87 |
2,689.88 |
2,689.70 |
2,689.88 |
0.0K |
| 14:52 |
2,689.83 |
2,690.16 |
2,689.83 |
2,690.09 |
0.0K |
| 14:53 |
2,690.11 |
2,690.11 |
2,689.62 |
2,689.62 |
0.0K |
| 14:54 |
2,689.84 |
2,690.27 |
2,689.78 |
2,690.27 |
0.0K |
| 14:55 |
2,690.42 |
2,690.60 |
2,690.42 |
2,690.52 |
0.0K |
| 14:56 |
2,690.69 |
2,690.70 |
2,690.53 |
2,690.53 |
0.0K |
| 14:57 |
2,690.18 |
2,690.33 |
2,690.17 |
2,690.21 |
0.0K |
| 14:58 |
2,690.26 |
2,690.56 |
2,690.26 |
2,690.36 |
0.0K |
| 14:59 |
2,690.24 |
2,690.24 |
2,690.14 |
2,690.23 |
0.0K |
| 15:00 |
2,690.24 |
2,690.24 |
2,689.74 |
2,689.74 |
0.0K |
| 15:01 |
2,689.54 |
2,689.54 |
2,689.15 |
2,689.15 |
0.0K |
| 15:02 |
2,688.95 |
2,689.24 |
2,688.91 |
2,688.95 |
0.0K |
| 15:03 |
2,689.26 |
2,689.26 |
2,689.04 |
2,689.14 |
0.0K |
| 15:04 |
2,689.45 |
2,689.45 |
2,689.15 |
2,689.15 |
0.0K |
| 15:05 |
2,689.38 |
2,689.38 |
2,689.16 |
2,689.16 |
0.0K |
| 15:06 |
2,689.27 |
2,689.27 |
2,688.93 |
2,688.93 |
0.0K |
| 15:07 |
2,688.95 |
2,688.95 |
2,688.67 |
2,688.89 |
0.0K |
| 15:08 |
2,688.96 |
2,688.99 |
2,688.85 |
2,688.94 |
0.0K |
| 15:09 |
2,688.92 |
2,689.14 |
2,688.89 |
2,689.14 |
0.0K |
| 15:10 |
2,689.28 |
2,689.47 |
2,689.08 |
2,689.47 |
0.0K |
| 15:11 |
2,689.60 |
2,689.60 |
2,689.49 |
2,689.56 |
0.0K |
| 15:12 |
2,689.38 |
2,689.38 |
2,689.21 |
2,689.21 |
0.0K |
| 15:13 |
2,689.49 |
2,689.49 |
2,689.40 |
2,689.49 |
0.0K |
| 15:14 |
2,689.52 |
2,689.87 |
2,689.52 |
2,689.87 |
0.0K |
| 15:15 |
2,689.65 |
2,689.81 |
2,689.50 |
2,689.81 |
0.0K |
| 15:16 |
2,690.03 |
2,690.27 |
2,690.03 |
2,690.27 |
0.0K |
| 15:17 |
2,690.36 |
2,690.83 |
2,690.36 |
2,690.54 |
0.0K |
| 15:18 |
2,690.36 |
2,690.61 |
2,690.36 |
2,690.48 |
0.0K |
| 15:19 |
2,690.53 |
2,690.61 |
2,690.51 |
2,690.61 |
0.0K |
| 15:20 |
2,690.69 |
2,690.69 |
2,690.63 |
2,690.69 |
0.0K |
| 15:21 |
2,690.61 |
2,690.74 |
2,690.61 |
2,690.74 |
0.0K |
| 15:22 |
2,690.62 |
2,690.67 |
2,690.49 |
2,690.63 |
0.0K |
| 15:23 |
2,690.48 |
2,690.89 |
2,690.48 |
2,690.85 |
0.0K |
| 15:24 |
2,690.90 |
2,690.90 |
2,690.75 |
2,690.82 |
0.0K |
| 15:25 |
2,690.88 |
2,690.88 |
2,690.18 |
2,690.18 |
0.0K |
| 15:26 |
2,689.92 |
2,690.59 |
2,689.92 |
2,690.59 |
0.0K |
| 15:27 |
2,690.48 |
2,690.48 |
2,690.34 |
2,690.43 |
0.0K |
| 15:28 |
2,690.05 |
2,690.17 |
2,690.02 |
2,690.02 |
0.0K |
| 15:29 |
2,690.22 |
2,690.33 |
2,690.22 |
2,690.33 |
0.0K |
| 15:30 |
2,690.18 |
2,690.18 |
2,689.73 |
2,689.73 |
0.0K |
| 15:31 |
2,689.74 |
2,690.38 |
2,689.74 |
2,690.38 |
0.0K |
| 15:32 |
2,690.45 |
2,690.45 |
2,690.17 |
2,690.17 |
0.0K |
| 15:33 |
2,690.27 |
2,690.35 |
2,690.11 |
2,690.35 |
0.0K |
| 15:34 |
2,690.25 |
2,690.25 |
2,690.17 |
2,690.20 |
0.0K |
| 15:35 |
2,690.17 |
2,690.17 |
2,689.93 |
2,689.93 |
0.0K |
| 15:36 |
2,689.99 |
2,689.99 |
2,689.53 |
2,689.53 |
0.0K |
| 15:37 |
2,689.47 |
2,689.49 |
2,689.09 |
2,689.09 |
0.0K |
| 15:38 |
2,688.97 |
2,689.50 |
2,688.97 |
2,689.50 |
0.0K |
| 15:39 |
2,689.26 |
2,689.28 |
2,689.20 |
2,689.25 |
0.0K |
| 15:40 |
2,689.39 |
2,689.67 |
2,689.39 |
2,689.67 |
0.0K |
| 15:41 |
2,689.59 |
2,689.82 |
2,689.58 |
2,689.82 |
0.0K |
| 15:42 |
2,690.14 |
2,690.14 |
2,689.86 |
2,690.07 |
0.0K |
| 15:43 |
2,690.16 |
2,690.16 |
2,689.71 |
2,689.74 |
0.0K |
| 15:44 |
2,689.89 |
2,690.48 |
2,689.89 |
2,690.48 |
0.0K |
| 15:45 |
2,690.65 |
2,690.65 |
2,690.40 |
2,690.40 |
0.0K |
| 15:46 |
2,690.27 |
2,690.27 |
2,689.85 |
2,689.85 |
0.0K |
| 15:47 |
2,689.90 |
2,689.90 |
2,689.36 |
2,689.36 |
0.0K |
| 15:48 |
2,689.25 |
2,689.25 |
2,689.06 |
2,689.21 |
0.0K |
| 15:49 |
2,689.12 |
2,689.12 |
2,688.64 |
2,688.64 |
0.0K |
| 15:50 |
2,688.87 |
2,688.87 |
2,687.92 |
2,688.73 |
0.0K |
| 15:51 |
2,688.73 |
2,689.68 |
2,688.73 |
2,689.68 |
0.0K |
| 15:52 |
2,689.69 |
2,689.69 |
2,689.26 |
2,689.62 |
0.0K |
| 15:53 |
2,689.39 |
2,689.62 |
2,689.16 |
2,689.16 |
0.0K |
| 15:54 |
2,689.30 |
2,690.24 |
2,689.30 |
2,690.24 |
0.0K |
| 15:55 |
2,690.37 |
2,690.37 |
2,689.72 |
2,689.84 |
0.0K |
| 15:56 |
2,690.11 |
2,690.11 |
2,689.00 |
2,689.00 |
0.0K |
| 15:57 |
2,689.21 |
2,689.21 |
2,688.78 |
2,688.78 |
0.0K |
| 15:58 |
2,688.46 |
2,688.46 |
2,688.15 |
2,688.23 |
0.0K |
| 15:59 |
2,688.35 |
2,689.09 |
2,688.35 |
2,688.84 |
0.0K |
| 16:00 |
2,689.02 |
2,689.36 |
2,689.02 |
2,689.36 |
0.0K |
| 16:01 |
2,689.36 |
2,689.36 |
2,689.35 |
2,689.35 |
0.0K |
| 16:02 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:03 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:04 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:05 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:06 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:07 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:08 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:09 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:10 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:11 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:12 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:13 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:14 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
0.0K |
| 16:15 |
2,689.35 |
2,689.35 |
2,689.35 |
2,689.35 |
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
|