| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,685.60 |
2,686.09 |
2,685.60 |
2,685.79 |
0.0K |
| 09:32 |
2,686.19 |
2,686.26 |
2,685.09 |
2,685.09 |
0.0K |
| 09:33 |
2,684.59 |
2,685.28 |
2,684.59 |
2,685.28 |
0.0K |
| 09:34 |
2,685.61 |
2,685.61 |
2,685.01 |
2,685.01 |
0.0K |
| 09:35 |
2,684.45 |
2,684.88 |
2,684.45 |
2,684.88 |
0.0K |
| 09:36 |
2,685.29 |
2,685.29 |
2,684.73 |
2,684.73 |
0.0K |
| 09:37 |
2,684.77 |
2,684.77 |
2,683.64 |
2,683.64 |
0.0K |
| 09:38 |
2,683.81 |
2,684.77 |
2,683.81 |
2,684.06 |
0.0K |
| 09:39 |
2,684.24 |
2,684.96 |
2,684.04 |
2,684.96 |
0.0K |
| 09:40 |
2,684.65 |
2,685.10 |
2,684.65 |
2,684.90 |
0.0K |
| 09:41 |
2,685.03 |
2,685.03 |
2,683.19 |
2,683.19 |
0.0K |
| 09:42 |
2,683.18 |
2,683.18 |
2,682.71 |
2,683.03 |
0.0K |
| 09:43 |
2,683.03 |
2,683.03 |
2,682.77 |
2,682.77 |
0.0K |
| 09:44 |
2,682.58 |
2,683.98 |
2,682.58 |
2,683.98 |
0.0K |
| 09:45 |
2,683.13 |
2,684.17 |
2,682.67 |
2,684.17 |
0.0K |
| 09:46 |
2,684.15 |
2,684.84 |
2,683.89 |
2,684.84 |
0.0K |
| 09:47 |
2,684.41 |
2,684.41 |
2,683.96 |
2,683.96 |
0.0K |
| 09:48 |
2,683.99 |
2,684.46 |
2,683.88 |
2,684.31 |
0.0K |
| 09:49 |
2,684.09 |
2,684.12 |
2,683.37 |
2,683.37 |
0.0K |
| 09:50 |
2,683.27 |
2,683.61 |
2,683.01 |
2,683.61 |
0.0K |
| 09:51 |
2,683.99 |
2,684.32 |
2,683.86 |
2,684.32 |
0.0K |
| 09:52 |
2,684.79 |
2,684.79 |
2,684.64 |
2,684.67 |
0.0K |
| 09:53 |
2,685.17 |
2,685.56 |
2,685.17 |
2,685.17 |
0.0K |
| 09:54 |
2,684.86 |
2,685.19 |
2,684.51 |
2,685.19 |
0.0K |
| 09:55 |
2,685.22 |
2,685.22 |
2,684.30 |
2,684.30 |
0.0K |
| 09:56 |
2,684.30 |
2,684.78 |
2,684.30 |
2,684.78 |
0.0K |
| 09:57 |
2,685.43 |
2,685.92 |
2,685.37 |
2,685.92 |
0.0K |
| 09:58 |
2,685.21 |
2,685.21 |
2,684.92 |
2,684.92 |
0.0K |
| 09:59 |
2,685.13 |
2,685.13 |
2,684.80 |
2,684.98 |
0.0K |
| 10:00 |
2,685.03 |
2,685.85 |
2,684.75 |
2,684.75 |
0.0K |
| 10:01 |
2,685.46 |
2,686.04 |
2,685.39 |
2,685.62 |
0.0K |
| 10:02 |
2,686.03 |
2,686.54 |
2,686.03 |
2,686.54 |
0.0K |
| 10:03 |
2,686.50 |
2,686.50 |
2,686.07 |
2,686.17 |
0.0K |
| 10:04 |
2,685.92 |
2,686.30 |
2,685.82 |
2,685.89 |
0.0K |
| 10:05 |
2,686.04 |
2,686.52 |
2,686.04 |
2,686.49 |
0.0K |
| 10:06 |
2,686.37 |
2,687.15 |
2,686.37 |
2,687.15 |
0.0K |
| 10:07 |
2,687.10 |
2,687.43 |
2,687.10 |
2,687.28 |
0.0K |
| 10:08 |
2,687.53 |
2,687.63 |
2,687.34 |
2,687.63 |
0.0K |
| 10:09 |
2,687.64 |
2,687.64 |
2,687.41 |
2,687.62 |
0.0K |
| 10:10 |
2,687.45 |
2,687.45 |
2,687.01 |
2,687.23 |
0.0K |
| 10:11 |
2,687.21 |
2,687.21 |
2,686.34 |
2,686.34 |
0.0K |
| 10:12 |
2,685.42 |
2,685.42 |
2,683.64 |
2,684.40 |
0.0K |
| 10:13 |
2,684.23 |
2,684.58 |
2,684.23 |
2,684.46 |
0.0K |
| 10:14 |
2,684.73 |
2,685.34 |
2,684.73 |
2,685.28 |
0.0K |
| 10:15 |
2,685.51 |
2,686.00 |
2,685.51 |
2,686.00 |
0.0K |
| 10:16 |
2,685.76 |
2,685.76 |
2,684.94 |
2,684.94 |
0.0K |
| 10:17 |
2,684.91 |
2,684.91 |
2,684.71 |
2,684.80 |
0.0K |
| 10:18 |
2,684.44 |
2,684.69 |
2,684.44 |
2,684.64 |
0.0K |
| 10:19 |
2,685.03 |
2,685.20 |
2,685.03 |
2,685.13 |
0.0K |
| 10:20 |
2,685.29 |
2,685.48 |
2,684.73 |
2,684.73 |
0.0K |
| 10:21 |
2,684.77 |
2,685.51 |
2,684.66 |
2,685.51 |
0.0K |
| 10:22 |
2,685.71 |
2,685.71 |
2,685.48 |
2,685.67 |
0.0K |
| 10:23 |
2,686.08 |
2,686.24 |
2,685.84 |
2,686.24 |
0.0K |
| 10:24 |
2,686.40 |
2,686.69 |
2,685.80 |
2,685.80 |
0.0K |
| 10:25 |
2,686.06 |
2,686.06 |
2,685.17 |
2,685.17 |
0.0K |
| 10:26 |
2,684.93 |
2,684.93 |
2,684.30 |
2,684.30 |
0.0K |
| 10:27 |
2,684.15 |
2,684.15 |
2,683.60 |
2,683.97 |
0.0K |
| 10:28 |
2,684.03 |
2,684.03 |
2,683.48 |
2,683.82 |
0.0K |
| 10:29 |
2,683.66 |
2,684.00 |
2,683.66 |
2,683.97 |
0.0K |
| 10:30 |
2,684.15 |
2,684.70 |
2,683.93 |
2,684.70 |
0.0K |
| 10:31 |
2,684.76 |
2,684.76 |
2,684.00 |
2,684.00 |
0.0K |
| 10:32 |
2,683.87 |
2,684.38 |
2,683.87 |
2,684.38 |
0.0K |
| 10:33 |
2,684.43 |
2,684.85 |
2,684.43 |
2,684.85 |
0.0K |
| 10:34 |
2,684.99 |
2,685.06 |
2,684.81 |
2,684.81 |
0.0K |
| 10:35 |
2,684.72 |
2,685.09 |
2,684.72 |
2,685.03 |
0.0K |
| 10:36 |
2,684.65 |
2,684.97 |
2,684.65 |
2,684.90 |
0.0K |
| 10:37 |
2,684.57 |
2,684.92 |
2,684.55 |
2,684.80 |
0.0K |
| 10:38 |
2,685.06 |
2,685.06 |
2,684.83 |
2,684.83 |
0.0K |
| 10:39 |
2,684.84 |
2,684.84 |
2,684.68 |
2,684.76 |
0.0K |
| 10:40 |
2,684.61 |
2,684.61 |
2,684.46 |
2,684.59 |
0.0K |
| 10:41 |
2,684.76 |
2,685.33 |
2,684.76 |
2,685.15 |
0.0K |
| 10:42 |
2,685.42 |
2,685.42 |
2,685.16 |
2,685.16 |
0.0K |
| 10:43 |
2,684.84 |
2,684.84 |
2,683.51 |
2,683.51 |
0.0K |
| 10:44 |
2,683.38 |
2,683.38 |
2,682.49 |
2,682.80 |
0.0K |
| 10:45 |
2,683.18 |
2,683.86 |
2,683.18 |
2,683.86 |
0.0K |
| 10:46 |
2,683.60 |
2,683.60 |
2,682.80 |
2,682.80 |
0.0K |
| 10:47 |
2,682.61 |
2,683.01 |
2,682.61 |
2,682.89 |
0.0K |
| 10:48 |
2,682.85 |
2,683.77 |
2,682.85 |
2,683.77 |
0.0K |
| 10:49 |
2,683.78 |
2,683.78 |
2,683.63 |
2,683.77 |
0.0K |
| 10:50 |
2,683.92 |
2,684.39 |
2,683.92 |
2,684.39 |
0.0K |
| 10:51 |
2,684.47 |
2,684.54 |
2,684.21 |
2,684.54 |
0.0K |
| 10:52 |
2,684.60 |
2,684.60 |
2,684.15 |
2,684.17 |
0.0K |
| 10:53 |
2,684.21 |
2,684.40 |
2,684.21 |
2,684.40 |
0.0K |
| 10:54 |
2,684.59 |
2,684.93 |
2,684.59 |
2,684.93 |
0.0K |
| 10:55 |
2,684.80 |
2,684.80 |
2,684.35 |
2,684.39 |
0.0K |
| 10:56 |
2,684.09 |
2,684.09 |
2,683.14 |
2,683.14 |
0.0K |
| 10:57 |
2,682.96 |
2,683.06 |
2,682.94 |
2,682.94 |
0.0K |
| 10:58 |
2,683.24 |
2,683.54 |
2,683.24 |
2,683.53 |
0.0K |
| 10:59 |
2,683.38 |
2,683.38 |
2,683.17 |
2,683.17 |
0.0K |
| 11:00 |
2,683.31 |
2,683.70 |
2,683.31 |
2,683.70 |
0.0K |
| 11:01 |
2,683.42 |
2,683.47 |
2,683.37 |
2,683.47 |
0.0K |
| 11:02 |
2,683.51 |
2,684.19 |
2,683.51 |
2,684.19 |
0.0K |
| 11:03 |
2,683.92 |
2,684.34 |
2,683.92 |
2,684.34 |
0.0K |
| 11:04 |
2,684.48 |
2,684.48 |
2,683.97 |
2,683.97 |
0.0K |
| 11:05 |
2,684.14 |
2,684.14 |
2,683.12 |
2,683.12 |
0.0K |
| 11:06 |
2,682.80 |
2,683.16 |
2,682.80 |
2,683.07 |
0.0K |
| 11:07 |
2,682.99 |
2,683.21 |
2,682.99 |
2,683.03 |
0.0K |
| 11:08 |
2,682.30 |
2,682.31 |
2,681.82 |
2,682.19 |
0.0K |
| 11:09 |
2,682.44 |
2,682.55 |
2,682.28 |
2,682.30 |
0.0K |
| 11:10 |
2,682.59 |
2,683.03 |
2,682.58 |
2,682.58 |
0.0K |
| 11:11 |
2,682.39 |
2,682.85 |
2,682.21 |
2,682.85 |
0.0K |
| 11:12 |
2,682.70 |
2,682.74 |
2,682.63 |
2,682.74 |
0.0K |
| 11:13 |
2,683.06 |
2,683.15 |
2,683.06 |
2,683.12 |
0.0K |
| 11:14 |
2,682.82 |
2,683.03 |
2,682.79 |
2,683.03 |
0.0K |
| 11:15 |
2,682.88 |
2,682.88 |
2,682.42 |
2,682.42 |
0.0K |
| 11:16 |
2,682.26 |
2,682.83 |
2,682.17 |
2,682.30 |
0.0K |
| 11:17 |
2,682.33 |
2,682.33 |
2,681.95 |
2,681.95 |
0.0K |
| 11:18 |
2,681.81 |
2,681.81 |
2,681.55 |
2,681.75 |
0.0K |
| 11:19 |
2,681.84 |
2,682.28 |
2,681.84 |
2,682.08 |
0.0K |
| 11:20 |
2,682.38 |
2,682.56 |
2,681.88 |
2,681.89 |
0.0K |
| 11:21 |
2,681.71 |
2,681.97 |
2,681.59 |
2,681.59 |
0.0K |
| 11:22 |
2,681.78 |
2,682.29 |
2,681.78 |
2,682.29 |
0.0K |
| 11:23 |
2,682.15 |
2,682.43 |
2,682.15 |
2,682.43 |
0.0K |
| 11:24 |
2,682.43 |
2,682.80 |
2,682.43 |
2,682.80 |
0.0K |
| 11:25 |
2,682.87 |
2,682.87 |
2,682.69 |
2,682.69 |
0.0K |
| 11:26 |
2,682.77 |
2,682.77 |
2,682.45 |
2,682.45 |
0.0K |
| 11:27 |
2,682.58 |
2,682.67 |
2,682.38 |
2,682.67 |
0.0K |
| 11:28 |
2,682.88 |
2,683.13 |
2,682.81 |
2,682.81 |
0.0K |
| 11:29 |
2,682.56 |
2,682.56 |
2,682.32 |
2,682.32 |
0.0K |
| 11:30 |
2,682.26 |
2,682.26 |
2,681.97 |
2,682.18 |
0.0K |
| 11:31 |
2,682.24 |
2,682.45 |
2,681.89 |
2,681.89 |
0.0K |
| 11:32 |
2,682.02 |
2,682.22 |
2,682.02 |
2,682.21 |
0.0K |
| 11:33 |
2,682.29 |
2,682.83 |
2,682.29 |
2,682.65 |
0.0K |
| 11:34 |
2,682.65 |
2,682.92 |
2,682.65 |
2,682.92 |
0.0K |
| 11:35 |
2,682.94 |
2,683.15 |
2,682.94 |
2,683.05 |
0.0K |
| 11:36 |
2,683.08 |
2,683.28 |
2,683.05 |
2,683.28 |
0.0K |
| 11:37 |
2,683.25 |
2,683.43 |
2,682.93 |
2,682.93 |
0.0K |
| 11:38 |
2,682.81 |
2,682.81 |
2,681.57 |
2,681.57 |
0.0K |
| 11:39 |
2,681.94 |
2,681.94 |
2,681.30 |
2,681.30 |
0.0K |
| 11:40 |
2,681.25 |
2,681.54 |
2,681.25 |
2,681.35 |
0.0K |
| 11:41 |
2,681.23 |
2,681.66 |
2,681.23 |
2,681.66 |
0.0K |
| 11:42 |
2,681.14 |
2,681.14 |
2,680.71 |
2,681.06 |
0.0K |
| 11:43 |
2,681.01 |
2,681.55 |
2,681.01 |
2,681.55 |
0.0K |
| 11:44 |
2,681.33 |
2,681.75 |
2,681.33 |
2,681.68 |
0.0K |
| 11:45 |
2,682.31 |
2,682.94 |
2,682.31 |
2,682.90 |
0.0K |
| 11:46 |
2,682.69 |
2,682.80 |
2,682.35 |
2,682.50 |
0.0K |
| 11:47 |
2,682.09 |
2,682.27 |
2,682.09 |
2,682.27 |
0.0K |
| 11:48 |
2,682.75 |
2,682.94 |
2,682.59 |
2,682.68 |
0.0K |
| 11:49 |
2,682.72 |
2,683.31 |
2,682.72 |
2,683.31 |
0.0K |
| 11:50 |
2,683.24 |
2,683.33 |
2,683.10 |
2,683.10 |
0.0K |
| 11:51 |
2,682.73 |
2,682.73 |
2,682.45 |
2,682.50 |
0.0K |
| 11:52 |
2,682.60 |
2,682.87 |
2,682.57 |
2,682.87 |
0.0K |
| 11:53 |
2,683.00 |
2,683.40 |
2,683.00 |
2,683.40 |
0.0K |
| 11:54 |
2,683.28 |
2,683.41 |
2,683.03 |
2,683.41 |
0.0K |
| 11:55 |
2,683.42 |
2,683.42 |
2,682.51 |
2,682.51 |
0.0K |
| 11:56 |
2,682.30 |
2,682.30 |
2,681.46 |
2,681.46 |
0.0K |
| 11:57 |
2,681.34 |
2,681.34 |
2,680.96 |
2,680.99 |
0.0K |
| 11:58 |
2,681.51 |
2,681.62 |
2,681.45 |
2,681.50 |
0.0K |
| 11:59 |
2,681.75 |
2,681.75 |
2,681.59 |
2,681.59 |
0.0K |
| 12:00 |
2,681.52 |
2,682.05 |
2,681.52 |
2,682.05 |
0.0K |
| 12:01 |
2,682.63 |
2,683.51 |
2,682.63 |
2,683.51 |
0.0K |
| 12:02 |
2,683.42 |
2,683.51 |
2,683.27 |
2,683.27 |
0.0K |
| 12:03 |
2,683.19 |
2,683.63 |
2,683.19 |
2,683.63 |
0.0K |
| 12:04 |
2,683.74 |
2,683.96 |
2,683.74 |
2,683.96 |
0.0K |
| 12:05 |
2,683.94 |
2,684.50 |
2,683.94 |
2,684.27 |
0.0K |
| 12:06 |
2,684.36 |
2,684.48 |
2,684.06 |
2,684.06 |
0.0K |
| 12:07 |
2,684.08 |
2,684.08 |
2,683.52 |
2,683.52 |
0.0K |
| 12:08 |
2,683.64 |
2,684.08 |
2,683.64 |
2,683.65 |
0.0K |
| 12:09 |
2,683.64 |
2,684.03 |
2,683.64 |
2,683.97 |
0.0K |
| 12:10 |
2,683.79 |
2,683.83 |
2,683.59 |
2,683.63 |
0.0K |
| 12:11 |
2,683.47 |
2,683.60 |
2,683.39 |
2,683.44 |
0.0K |
| 12:12 |
2,683.63 |
2,684.13 |
2,683.63 |
2,684.04 |
0.0K |
| 12:13 |
2,683.83 |
2,683.87 |
2,683.83 |
2,683.83 |
0.0K |
| 12:14 |
2,683.50 |
2,683.50 |
2,683.08 |
2,683.36 |
0.0K |
| 12:15 |
2,683.45 |
2,683.64 |
2,683.45 |
2,683.64 |
0.0K |
| 12:16 |
2,683.67 |
2,683.75 |
2,683.62 |
2,683.62 |
0.0K |
| 12:17 |
2,683.75 |
2,684.13 |
2,683.62 |
2,684.13 |
0.0K |
| 12:18 |
2,683.99 |
2,684.36 |
2,683.99 |
2,684.35 |
0.0K |
| 12:19 |
2,684.38 |
2,684.62 |
2,684.38 |
2,684.62 |
0.0K |
| 12:20 |
2,684.56 |
2,684.75 |
2,684.56 |
2,684.68 |
0.0K |
| 12:21 |
2,684.56 |
2,684.57 |
2,684.44 |
2,684.57 |
0.0K |
| 12:22 |
2,684.99 |
2,685.05 |
2,684.74 |
2,684.74 |
0.0K |
| 12:23 |
2,684.75 |
2,684.75 |
2,684.55 |
2,684.67 |
0.0K |
| 12:24 |
2,684.93 |
2,685.09 |
2,684.88 |
2,684.88 |
0.0K |
| 12:25 |
2,684.73 |
2,685.17 |
2,684.73 |
2,685.14 |
0.0K |
| 12:26 |
2,685.23 |
2,685.23 |
2,684.74 |
2,684.74 |
0.0K |
| 12:27 |
2,684.57 |
2,684.84 |
2,684.57 |
2,684.84 |
0.0K |
| 12:28 |
2,684.76 |
2,684.80 |
2,684.63 |
2,684.63 |
0.0K |
| 12:29 |
2,684.26 |
2,684.26 |
2,683.67 |
2,684.05 |
0.0K |
| 12:30 |
2,684.13 |
2,684.37 |
2,684.11 |
2,684.37 |
0.0K |
| 12:31 |
2,684.29 |
2,684.75 |
2,684.25 |
2,684.75 |
0.0K |
| 12:32 |
2,684.65 |
2,684.69 |
2,684.53 |
2,684.69 |
0.0K |
| 12:33 |
2,684.63 |
2,684.73 |
2,684.63 |
2,684.69 |
0.0K |
| 12:34 |
2,684.86 |
2,684.86 |
2,684.12 |
2,684.12 |
0.0K |
| 12:35 |
2,684.25 |
2,684.25 |
2,684.09 |
2,684.11 |
0.0K |
| 12:36 |
2,684.21 |
2,684.29 |
2,684.21 |
2,684.26 |
0.0K |
| 12:37 |
2,684.29 |
2,684.29 |
2,684.00 |
2,684.03 |
0.0K |
| 12:38 |
2,684.22 |
2,684.35 |
2,684.22 |
2,684.30 |
0.0K |
| 12:39 |
2,684.19 |
2,684.19 |
2,683.96 |
2,683.96 |
0.0K |
| 12:40 |
2,683.72 |
2,683.85 |
2,683.48 |
2,683.85 |
0.0K |
| 12:41 |
2,683.87 |
2,683.87 |
2,683.55 |
2,683.61 |
0.0K |
| 12:42 |
2,683.59 |
2,683.86 |
2,683.59 |
2,683.82 |
0.0K |
| 12:43 |
2,683.64 |
2,683.64 |
2,683.43 |
2,683.44 |
0.0K |
| 12:44 |
2,683.32 |
2,683.32 |
2,683.05 |
2,683.05 |
0.0K |
| 12:45 |
2,683.12 |
2,683.12 |
2,682.72 |
2,682.72 |
0.0K |
| 12:46 |
2,682.81 |
2,682.81 |
2,682.53 |
2,682.60 |
0.0K |
| 12:47 |
2,682.77 |
2,682.77 |
2,682.34 |
2,682.34 |
0.0K |
| 12:48 |
2,682.39 |
2,682.51 |
2,682.31 |
2,682.42 |
0.0K |
| 12:49 |
2,682.17 |
2,682.28 |
2,682.16 |
2,682.28 |
0.0K |
| 12:50 |
2,682.41 |
2,682.41 |
2,681.87 |
2,681.87 |
0.0K |
| 12:51 |
2,682.15 |
2,682.15 |
2,681.94 |
2,681.94 |
0.0K |
| 12:52 |
2,682.18 |
2,682.32 |
2,681.95 |
2,681.95 |
0.0K |
| 12:53 |
2,681.97 |
2,682.11 |
2,681.97 |
2,681.98 |
0.0K |
| 12:54 |
2,681.77 |
2,682.09 |
2,681.77 |
2,682.08 |
0.0K |
| 12:55 |
2,681.79 |
2,681.79 |
2,681.68 |
2,681.68 |
0.0K |
| 12:56 |
2,681.57 |
2,681.62 |
2,680.92 |
2,680.92 |
0.0K |
| 12:57 |
2,680.78 |
2,681.02 |
2,680.78 |
2,680.93 |
0.0K |
| 12:58 |
2,681.10 |
2,681.47 |
2,681.10 |
2,681.38 |
0.0K |
| 12:59 |
2,681.34 |
2,681.34 |
2,680.83 |
2,680.83 |
0.0K |
| 13:00 |
2,680.92 |
2,681.55 |
2,680.92 |
2,681.43 |
0.0K |
| 13:01 |
2,681.31 |
2,681.31 |
2,678.72 |
2,678.72 |
0.0K |
| 13:02 |
2,677.42 |
2,677.68 |
2,676.05 |
2,676.05 |
0.0K |
| 13:03 |
2,675.98 |
2,676.15 |
2,673.92 |
2,673.92 |
0.0K |
| 13:04 |
2,674.01 |
2,674.30 |
2,673.55 |
2,673.55 |
0.0K |
| 13:05 |
2,673.76 |
2,674.35 |
2,673.76 |
2,674.28 |
0.0K |
| 13:06 |
2,674.94 |
2,676.69 |
2,674.94 |
2,676.69 |
0.0K |
| 13:07 |
2,676.46 |
2,677.65 |
2,676.46 |
2,677.65 |
0.0K |
| 13:08 |
2,678.19 |
2,678.73 |
2,678.18 |
2,678.73 |
0.0K |
| 13:09 |
2,678.64 |
2,679.32 |
2,678.64 |
2,679.17 |
0.0K |
| 13:10 |
2,679.43 |
2,679.87 |
2,679.35 |
2,679.38 |
0.0K |
| 13:11 |
2,679.28 |
2,679.28 |
2,677.52 |
2,677.52 |
0.0K |
| 13:12 |
2,677.33 |
2,677.82 |
2,677.33 |
2,677.82 |
0.0K |
| 13:13 |
2,677.96 |
2,678.34 |
2,677.93 |
2,678.30 |
0.0K |
| 13:14 |
2,678.53 |
2,679.09 |
2,678.53 |
2,679.08 |
0.0K |
| 13:15 |
2,679.15 |
2,679.19 |
2,678.86 |
2,679.19 |
0.0K |
| 13:16 |
2,679.36 |
2,679.66 |
2,679.28 |
2,679.36 |
0.0K |
| 13:17 |
2,679.44 |
2,679.44 |
2,678.99 |
2,679.07 |
0.0K |
| 13:18 |
2,678.93 |
2,679.05 |
2,678.83 |
2,678.83 |
0.0K |
| 13:19 |
2,678.84 |
2,678.99 |
2,678.74 |
2,678.74 |
0.0K |
| 13:20 |
2,678.69 |
2,678.90 |
2,678.37 |
2,678.37 |
0.0K |
| 13:21 |
2,678.63 |
2,678.66 |
2,678.41 |
2,678.66 |
0.0K |
| 13:22 |
2,678.87 |
2,678.87 |
2,678.48 |
2,678.48 |
0.0K |
| 13:23 |
2,678.37 |
2,678.37 |
2,677.82 |
2,677.82 |
0.0K |
| 13:24 |
2,678.25 |
2,679.16 |
2,678.25 |
2,679.16 |
0.0K |
| 13:25 |
2,679.42 |
2,680.32 |
2,679.42 |
2,680.32 |
0.0K |
| 13:26 |
2,680.22 |
2,680.26 |
2,680.22 |
2,680.24 |
0.0K |
| 13:27 |
2,680.16 |
2,680.73 |
2,680.16 |
2,680.73 |
0.0K |
| 13:28 |
2,680.34 |
2,681.19 |
2,680.34 |
2,681.19 |
0.0K |
| 13:29 |
2,681.24 |
2,681.55 |
2,681.09 |
2,681.55 |
0.0K |
| 13:30 |
2,681.69 |
2,682.00 |
2,681.69 |
2,681.74 |
0.0K |
| 13:31 |
2,681.79 |
2,682.64 |
2,681.79 |
2,682.64 |
0.0K |
| 13:32 |
2,682.32 |
2,682.45 |
2,682.27 |
2,682.27 |
0.0K |
| 13:33 |
2,682.22 |
2,682.22 |
2,681.06 |
2,681.06 |
0.0K |
| 13:34 |
2,681.20 |
2,681.52 |
2,681.20 |
2,681.29 |
0.0K |
| 13:35 |
2,681.31 |
2,681.70 |
2,681.31 |
2,681.64 |
0.0K |
| 13:36 |
2,681.52 |
2,681.52 |
2,680.86 |
2,680.86 |
0.0K |
| 13:37 |
2,681.04 |
2,681.04 |
2,680.32 |
2,680.34 |
0.0K |
| 13:38 |
2,680.46 |
2,680.46 |
2,679.43 |
2,679.43 |
0.0K |
| 13:39 |
2,679.60 |
2,679.60 |
2,678.89 |
2,678.89 |
0.0K |
| 13:40 |
2,679.02 |
2,679.34 |
2,679.02 |
2,679.34 |
0.0K |
| 13:41 |
2,679.60 |
2,679.92 |
2,679.48 |
2,679.48 |
0.0K |
| 13:42 |
2,679.73 |
2,679.73 |
2,678.95 |
2,678.99 |
0.0K |
| 13:43 |
2,678.92 |
2,679.36 |
2,678.92 |
2,679.32 |
0.0K |
| 13:44 |
2,679.31 |
2,679.31 |
2,679.11 |
2,679.11 |
0.0K |
| 13:45 |
2,679.02 |
2,679.12 |
2,678.89 |
2,678.89 |
0.0K |
| 13:46 |
2,679.09 |
2,679.70 |
2,679.05 |
2,679.70 |
0.0K |
| 13:47 |
2,679.57 |
2,679.90 |
2,679.57 |
2,679.90 |
0.0K |
| 13:48 |
2,679.93 |
2,680.71 |
2,679.93 |
2,680.69 |
0.0K |
| 13:49 |
2,680.86 |
2,681.19 |
2,680.86 |
2,680.92 |
0.0K |
| 13:50 |
2,680.95 |
2,680.95 |
2,679.71 |
2,679.71 |
0.0K |
| 13:51 |
2,679.69 |
2,680.50 |
2,679.69 |
2,680.50 |
0.0K |
| 13:52 |
2,680.54 |
2,680.54 |
2,680.21 |
2,680.21 |
0.0K |
| 13:53 |
2,680.26 |
2,680.35 |
2,680.13 |
2,680.20 |
0.0K |
| 13:54 |
2,680.26 |
2,680.26 |
2,679.94 |
2,679.94 |
0.0K |
| 13:55 |
2,680.03 |
2,680.03 |
2,679.88 |
2,679.88 |
0.0K |
| 13:56 |
2,679.82 |
2,679.82 |
2,679.62 |
2,679.62 |
0.0K |
| 13:57 |
2,679.98 |
2,679.98 |
2,679.55 |
2,679.55 |
0.0K |
| 13:58 |
2,679.67 |
2,679.96 |
2,679.67 |
2,679.96 |
0.0K |
| 13:59 |
2,679.91 |
2,679.91 |
2,678.97 |
2,678.97 |
0.0K |
| 14:00 |
2,678.79 |
2,678.79 |
2,675.07 |
2,675.07 |
0.0K |
| 14:01 |
2,674.72 |
2,676.24 |
2,674.72 |
2,676.24 |
0.0K |
| 14:02 |
2,677.77 |
2,678.23 |
2,677.04 |
2,677.04 |
0.0K |
| 14:03 |
2,676.91 |
2,677.75 |
2,676.91 |
2,677.24 |
0.0K |
| 14:04 |
2,676.42 |
2,676.42 |
2,674.90 |
2,674.90 |
0.0K |
| 14:05 |
2,675.10 |
2,675.10 |
2,674.48 |
2,675.00 |
0.0K |
| 14:06 |
2,674.76 |
2,676.16 |
2,674.76 |
2,675.35 |
0.0K |
| 14:07 |
2,675.40 |
2,676.42 |
2,675.40 |
2,676.23 |
0.0K |
| 14:08 |
2,676.14 |
2,676.69 |
2,675.84 |
2,675.84 |
0.0K |
| 14:09 |
2,675.41 |
2,675.41 |
2,675.04 |
2,675.04 |
0.0K |
| 14:10 |
2,675.64 |
2,675.64 |
2,674.68 |
2,674.68 |
0.0K |
| 14:11 |
2,674.65 |
2,674.65 |
2,673.11 |
2,673.11 |
0.0K |
| 14:12 |
2,673.40 |
2,674.09 |
2,673.40 |
2,673.64 |
0.0K |
| 14:13 |
2,673.49 |
2,674.17 |
2,673.49 |
2,674.17 |
0.0K |
| 14:14 |
2,674.12 |
2,674.83 |
2,674.12 |
2,674.39 |
0.0K |
| 14:15 |
2,674.33 |
2,674.58 |
2,674.33 |
2,674.39 |
0.0K |
| 14:16 |
2,674.54 |
2,674.69 |
2,673.53 |
2,673.97 |
0.0K |
| 14:17 |
2,673.68 |
2,673.68 |
2,672.28 |
2,672.28 |
0.0K |
| 14:18 |
2,671.97 |
2,672.54 |
2,671.97 |
2,672.10 |
0.0K |
| 14:19 |
2,672.16 |
2,672.90 |
2,672.08 |
2,672.90 |
0.0K |
| 14:20 |
2,673.24 |
2,673.79 |
2,673.03 |
2,673.79 |
0.0K |
| 14:21 |
2,673.11 |
2,673.77 |
2,673.11 |
2,673.52 |
0.0K |
| 14:22 |
2,673.42 |
2,673.50 |
2,673.13 |
2,673.13 |
0.0K |
| 14:23 |
2,673.30 |
2,674.38 |
2,673.30 |
2,674.38 |
0.0K |
| 14:24 |
2,674.09 |
2,674.31 |
2,673.73 |
2,673.73 |
0.0K |
| 14:25 |
2,673.78 |
2,673.78 |
2,673.12 |
2,673.12 |
0.0K |
| 14:26 |
2,673.06 |
2,673.06 |
2,672.48 |
2,672.48 |
0.0K |
| 14:27 |
2,672.72 |
2,673.13 |
2,672.68 |
2,673.09 |
0.0K |
| 14:28 |
2,673.22 |
2,673.22 |
2,672.51 |
2,672.76 |
0.0K |
| 14:29 |
2,673.14 |
2,673.14 |
2,672.60 |
2,672.60 |
0.0K |
| 14:30 |
2,672.48 |
2,672.48 |
2,672.12 |
2,672.47 |
0.0K |
| 14:31 |
2,673.22 |
2,675.23 |
2,673.22 |
2,675.23 |
0.0K |
| 14:32 |
2,675.59 |
2,675.96 |
2,675.59 |
2,675.67 |
0.0K |
| 14:33 |
2,677.21 |
2,677.94 |
2,676.50 |
2,676.50 |
0.0K |
| 14:34 |
2,676.15 |
2,676.15 |
2,675.66 |
2,675.95 |
0.0K |
| 14:35 |
2,676.46 |
2,676.48 |
2,674.71 |
2,674.71 |
0.0K |
| 14:36 |
2,674.14 |
2,674.14 |
2,672.99 |
2,673.05 |
0.0K |
| 14:37 |
2,673.07 |
2,674.61 |
2,673.07 |
2,674.61 |
0.0K |
| 14:38 |
2,675.81 |
2,678.78 |
2,675.81 |
2,678.78 |
0.0K |
| 14:39 |
2,677.93 |
2,679.62 |
2,677.93 |
2,678.07 |
0.0K |
| 14:40 |
2,679.15 |
2,681.83 |
2,679.15 |
2,681.83 |
0.0K |
| 14:41 |
2,682.01 |
2,683.53 |
2,681.54 |
2,683.53 |
0.0K |
| 14:42 |
2,684.19 |
2,684.19 |
2,683.22 |
2,683.22 |
0.0K |
| 14:43 |
2,682.05 |
2,682.13 |
2,680.62 |
2,680.62 |
0.0K |
| 14:44 |
2,681.86 |
2,681.86 |
2,681.22 |
2,681.49 |
0.0K |
| 14:45 |
2,681.73 |
2,681.73 |
2,681.03 |
2,681.58 |
0.0K |
| 14:46 |
2,681.68 |
2,682.69 |
2,681.68 |
2,682.69 |
0.0K |
| 14:47 |
2,683.01 |
2,684.08 |
2,683.01 |
2,683.67 |
0.0K |
| 14:48 |
2,684.58 |
2,684.58 |
2,682.86 |
2,682.86 |
0.0K |
| 14:49 |
2,682.99 |
2,682.99 |
2,681.69 |
2,681.73 |
0.0K |
| 14:50 |
2,682.38 |
2,682.68 |
2,681.38 |
2,681.38 |
0.0K |
| 14:51 |
2,682.25 |
2,683.49 |
2,682.25 |
2,683.49 |
0.0K |
| 14:52 |
2,684.06 |
2,684.80 |
2,684.06 |
2,684.19 |
0.0K |
| 14:53 |
2,684.21 |
2,684.39 |
2,684.13 |
2,684.37 |
0.0K |
| 14:54 |
2,683.59 |
2,684.00 |
2,683.59 |
2,684.00 |
0.0K |
| 14:55 |
2,684.03 |
2,684.03 |
2,682.46 |
2,682.49 |
0.0K |
| 14:56 |
2,682.00 |
2,682.00 |
2,681.42 |
2,681.42 |
0.0K |
| 14:57 |
2,680.58 |
2,683.16 |
2,680.58 |
2,683.16 |
0.0K |
| 14:58 |
2,683.43 |
2,683.52 |
2,683.38 |
2,683.52 |
0.0K |
| 14:59 |
2,682.74 |
2,682.74 |
2,682.05 |
2,682.05 |
0.0K |
| 15:00 |
2,681.95 |
2,682.88 |
2,681.95 |
2,682.63 |
0.0K |
| 15:01 |
2,681.99 |
2,681.99 |
2,680.91 |
2,681.74 |
0.0K |
| 15:02 |
2,681.96 |
2,682.11 |
2,681.48 |
2,681.48 |
0.0K |
| 15:03 |
2,680.74 |
2,681.15 |
2,680.28 |
2,681.15 |
0.0K |
| 15:04 |
2,679.27 |
2,679.34 |
2,678.92 |
2,678.92 |
0.0K |
| 15:05 |
2,678.76 |
2,679.55 |
2,678.48 |
2,679.55 |
0.0K |
| 15:06 |
2,680.40 |
2,680.40 |
2,679.98 |
2,680.15 |
0.0K |
| 15:07 |
2,679.91 |
2,680.60 |
2,679.31 |
2,679.31 |
0.0K |
| 15:08 |
2,679.37 |
2,680.71 |
2,679.37 |
2,680.20 |
0.0K |
| 15:09 |
2,680.09 |
2,680.97 |
2,679.98 |
2,680.97 |
0.0K |
| 15:10 |
2,680.57 |
2,682.67 |
2,680.57 |
2,682.67 |
0.0K |
| 15:11 |
2,682.65 |
2,682.65 |
2,681.61 |
2,681.73 |
0.0K |
| 15:12 |
2,681.77 |
2,681.77 |
2,681.31 |
2,681.64 |
0.0K |
| 15:13 |
2,681.83 |
2,682.24 |
2,679.93 |
2,680.68 |
0.0K |
| 15:14 |
2,679.92 |
2,680.11 |
2,679.04 |
2,680.11 |
0.0K |
| 15:15 |
2,680.34 |
2,680.76 |
2,680.34 |
2,680.53 |
0.0K |
| 15:16 |
2,680.38 |
2,680.38 |
2,679.71 |
2,679.71 |
0.0K |
| 15:17 |
2,679.55 |
2,679.55 |
2,678.02 |
2,678.02 |
0.0K |
| 15:18 |
2,677.59 |
2,678.22 |
2,677.59 |
2,678.22 |
0.0K |
| 15:19 |
2,678.28 |
2,679.40 |
2,678.28 |
2,679.40 |
0.0K |
| 15:20 |
2,679.75 |
2,681.43 |
2,679.75 |
2,680.58 |
0.0K |
| 15:21 |
2,680.55 |
2,681.68 |
2,680.55 |
2,681.68 |
0.0K |
| 15:22 |
2,682.50 |
2,683.99 |
2,682.50 |
2,683.99 |
0.0K |
| 15:23 |
2,684.03 |
2,684.06 |
2,683.60 |
2,684.06 |
0.0K |
| 15:24 |
2,684.17 |
2,684.74 |
2,684.17 |
2,684.74 |
0.0K |
| 15:25 |
2,684.65 |
2,685.05 |
2,684.52 |
2,685.05 |
0.0K |
| 15:26 |
2,685.66 |
2,685.66 |
2,685.13 |
2,685.64 |
0.0K |
| 15:27 |
2,685.86 |
2,686.27 |
2,685.31 |
2,685.31 |
0.0K |
| 15:28 |
2,684.85 |
2,685.87 |
2,684.55 |
2,685.87 |
0.0K |
| 15:29 |
2,685.83 |
2,686.00 |
2,685.71 |
2,685.71 |
0.0K |
| 15:30 |
2,685.51 |
2,685.51 |
2,684.77 |
2,684.84 |
0.0K |
| 15:31 |
2,684.77 |
2,684.92 |
2,684.77 |
2,684.91 |
0.0K |
| 15:32 |
2,685.01 |
2,686.10 |
2,685.01 |
2,686.10 |
0.0K |
| 15:33 |
2,685.68 |
2,685.76 |
2,685.61 |
2,685.61 |
0.0K |
| 15:34 |
2,685.98 |
2,685.98 |
2,685.16 |
2,685.16 |
0.0K |
| 15:35 |
2,684.80 |
2,684.80 |
2,684.25 |
2,684.25 |
0.0K |
| 15:36 |
2,683.51 |
2,683.51 |
2,682.80 |
2,682.80 |
0.0K |
| 15:37 |
2,682.63 |
2,682.63 |
2,681.45 |
2,681.45 |
0.0K |
| 15:38 |
2,681.85 |
2,681.85 |
2,680.81 |
2,680.81 |
0.0K |
| 15:39 |
2,681.30 |
2,681.30 |
2,680.44 |
2,680.66 |
0.0K |
| 15:40 |
2,680.50 |
2,680.72 |
2,680.24 |
2,680.24 |
0.0K |
| 15:41 |
2,680.29 |
2,681.62 |
2,680.29 |
2,681.61 |
0.0K |
| 15:42 |
2,681.80 |
2,681.80 |
2,680.93 |
2,680.93 |
0.0K |
| 15:43 |
2,680.94 |
2,682.01 |
2,680.94 |
2,682.01 |
0.0K |
| 15:44 |
2,682.15 |
2,682.15 |
2,681.07 |
2,681.07 |
0.0K |
| 15:45 |
2,681.46 |
2,681.46 |
2,681.04 |
2,681.04 |
0.0K |
| 15:46 |
2,680.96 |
2,680.96 |
2,679.56 |
2,679.56 |
0.0K |
| 15:47 |
2,680.29 |
2,680.39 |
2,679.70 |
2,679.70 |
0.0K |
| 15:48 |
2,679.72 |
2,680.29 |
2,679.72 |
2,680.11 |
0.0K |
| 15:49 |
2,680.24 |
2,680.24 |
2,679.86 |
2,679.86 |
0.0K |
| 15:50 |
2,680.92 |
2,682.11 |
2,680.92 |
2,681.63 |
0.0K |
| 15:51 |
2,681.22 |
2,681.44 |
2,680.71 |
2,680.71 |
0.0K |
| 15:52 |
2,679.92 |
2,679.92 |
2,678.27 |
2,678.27 |
0.0K |
| 15:53 |
2,677.97 |
2,678.10 |
2,677.52 |
2,678.10 |
0.0K |
| 15:54 |
2,679.14 |
2,680.71 |
2,679.14 |
2,680.63 |
0.0K |
| 15:55 |
2,681.01 |
2,681.49 |
2,680.88 |
2,680.88 |
0.0K |
| 15:56 |
2,680.98 |
2,681.60 |
2,680.98 |
2,681.10 |
0.0K |
| 15:57 |
2,681.92 |
2,681.92 |
2,681.24 |
2,681.26 |
0.0K |
| 15:58 |
2,681.34 |
2,681.98 |
2,681.34 |
2,681.81 |
0.0K |
| 15:59 |
2,681.45 |
2,681.45 |
2,680.21 |
2,680.21 |
0.0K |
| 16:00 |
2,680.61 |
2,680.89 |
2,680.61 |
2,680.89 |
0.0K |
| 16:01 |
2,680.89 |
2,680.90 |
2,680.89 |
2,680.90 |
0.0K |
| 16:02 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:03 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:04 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:05 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:06 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:07 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:08 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:09 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:10 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:11 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:12 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:13 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:14 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
0.0K |
| 16:15 |
2,680.89 |
2,680.89 |
2,680.89 |
2,680.89 |
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
|