| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,649.84 |
2,652.17 |
2,649.84 |
2,652.17 |
0.0K |
| 09:32 |
2,652.71 |
2,655.01 |
2,652.71 |
2,655.01 |
0.0K |
| 09:33 |
2,655.26 |
2,655.26 |
2,653.54 |
2,653.54 |
0.0K |
| 09:34 |
2,654.04 |
2,654.79 |
2,653.50 |
2,654.01 |
0.0K |
| 09:35 |
2,653.98 |
2,654.27 |
2,653.67 |
2,654.27 |
0.0K |
| 09:36 |
2,654.77 |
2,654.77 |
2,653.10 |
2,653.10 |
0.0K |
| 09:37 |
2,653.59 |
2,653.59 |
2,652.59 |
2,653.20 |
0.0K |
| 09:38 |
2,652.85 |
2,653.47 |
2,652.85 |
2,653.47 |
0.0K |
| 09:39 |
2,654.98 |
2,655.81 |
2,654.98 |
2,655.81 |
0.0K |
| 09:40 |
2,656.81 |
2,656.81 |
2,654.53 |
2,654.53 |
0.0K |
| 09:41 |
2,655.06 |
2,655.06 |
2,654.07 |
2,654.36 |
0.0K |
| 09:42 |
2,654.75 |
2,655.05 |
2,654.35 |
2,654.35 |
0.0K |
| 09:43 |
2,654.87 |
2,654.90 |
2,653.41 |
2,654.90 |
0.0K |
| 09:44 |
2,654.86 |
2,654.86 |
2,653.36 |
2,653.36 |
0.0K |
| 09:45 |
2,653.94 |
2,653.94 |
2,652.09 |
2,652.09 |
0.0K |
| 09:46 |
2,652.15 |
2,652.15 |
2,650.33 |
2,650.33 |
0.0K |
| 09:47 |
2,650.26 |
2,650.72 |
2,650.14 |
2,650.54 |
0.0K |
| 09:48 |
2,651.38 |
2,651.38 |
2,650.28 |
2,650.28 |
0.0K |
| 09:49 |
2,650.30 |
2,651.17 |
2,650.30 |
2,650.59 |
0.0K |
| 09:50 |
2,650.57 |
2,650.81 |
2,650.15 |
2,650.15 |
0.0K |
| 09:51 |
2,650.28 |
2,650.99 |
2,650.28 |
2,650.78 |
0.0K |
| 09:52 |
2,651.73 |
2,651.73 |
2,649.43 |
2,649.43 |
0.0K |
| 09:53 |
2,649.01 |
2,649.01 |
2,647.85 |
2,647.85 |
0.0K |
| 09:54 |
2,647.10 |
2,647.22 |
2,646.79 |
2,646.80 |
0.0K |
| 09:55 |
2,648.21 |
2,648.21 |
2,647.39 |
2,647.39 |
0.0K |
| 09:56 |
2,647.02 |
2,649.95 |
2,647.02 |
2,649.95 |
0.0K |
| 09:57 |
2,649.75 |
2,651.11 |
2,649.68 |
2,649.68 |
0.0K |
| 09:58 |
2,648.51 |
2,649.51 |
2,648.51 |
2,649.48 |
0.0K |
| 09:59 |
2,649.37 |
2,649.37 |
2,648.79 |
2,649.05 |
0.0K |
| 10:00 |
2,648.78 |
2,648.78 |
2,646.25 |
2,647.53 |
0.0K |
| 10:01 |
2,646.90 |
2,648.42 |
2,646.89 |
2,646.89 |
0.0K |
| 10:02 |
2,646.60 |
2,646.60 |
2,645.12 |
2,645.12 |
0.0K |
| 10:03 |
2,645.43 |
2,646.41 |
2,645.43 |
2,645.80 |
0.0K |
| 10:04 |
2,646.25 |
2,646.25 |
2,645.76 |
2,645.90 |
0.0K |
| 10:05 |
2,645.88 |
2,647.28 |
2,645.88 |
2,646.33 |
0.0K |
| 10:06 |
2,646.11 |
2,646.11 |
2,645.84 |
2,646.05 |
0.0K |
| 10:07 |
2,645.80 |
2,646.02 |
2,645.35 |
2,646.02 |
0.0K |
| 10:08 |
2,645.76 |
2,647.11 |
2,645.76 |
2,647.11 |
0.0K |
| 10:09 |
2,647.04 |
2,648.81 |
2,647.04 |
2,648.81 |
0.0K |
| 10:10 |
2,648.33 |
2,648.33 |
2,646.18 |
2,646.18 |
0.0K |
| 10:11 |
2,645.17 |
2,645.43 |
2,644.69 |
2,645.43 |
0.0K |
| 10:12 |
2,645.38 |
2,645.70 |
2,645.01 |
2,645.70 |
0.0K |
| 10:13 |
2,645.74 |
2,646.65 |
2,645.74 |
2,646.65 |
0.0K |
| 10:14 |
2,646.38 |
2,646.38 |
2,644.30 |
2,644.33 |
0.0K |
| 10:15 |
2,644.38 |
2,644.60 |
2,644.38 |
2,644.52 |
0.0K |
| 10:16 |
2,644.42 |
2,644.57 |
2,644.09 |
2,644.18 |
0.0K |
| 10:17 |
2,643.98 |
2,644.10 |
2,643.46 |
2,644.10 |
0.0K |
| 10:18 |
2,643.65 |
2,643.65 |
2,643.16 |
2,643.23 |
0.0K |
| 10:19 |
2,642.87 |
2,642.93 |
2,642.74 |
2,642.74 |
0.0K |
| 10:20 |
2,642.29 |
2,642.45 |
2,642.23 |
2,642.23 |
0.0K |
| 10:21 |
2,642.16 |
2,643.83 |
2,642.13 |
2,643.83 |
0.0K |
| 10:22 |
2,646.33 |
2,650.23 |
2,646.33 |
2,649.76 |
0.0K |
| 10:23 |
2,650.83 |
2,653.99 |
2,650.83 |
2,653.99 |
0.0K |
| 10:24 |
2,652.12 |
2,659.93 |
2,652.12 |
2,659.93 |
0.0K |
| 10:25 |
2,659.78 |
2,662.07 |
2,659.78 |
2,660.32 |
0.0K |
| 10:26 |
2,660.72 |
2,660.85 |
2,658.90 |
2,658.90 |
0.0K |
| 10:27 |
2,660.58 |
2,662.45 |
2,660.58 |
2,662.42 |
0.0K |
| 10:28 |
2,660.64 |
2,660.98 |
2,659.08 |
2,659.40 |
0.0K |
| 10:29 |
2,659.81 |
2,663.66 |
2,659.81 |
2,663.66 |
0.0K |
| 10:30 |
2,663.58 |
2,663.58 |
2,662.63 |
2,662.86 |
0.0K |
| 10:31 |
2,663.22 |
2,664.24 |
2,663.22 |
2,663.97 |
0.0K |
| 10:32 |
2,663.28 |
2,664.35 |
2,663.28 |
2,663.39 |
0.0K |
| 10:33 |
2,663.19 |
2,664.91 |
2,663.19 |
2,664.91 |
0.0K |
| 10:34 |
2,665.22 |
2,665.70 |
2,665.22 |
2,665.60 |
0.0K |
| 10:35 |
2,665.49 |
2,667.10 |
2,664.70 |
2,667.10 |
0.0K |
| 10:36 |
2,666.69 |
2,666.81 |
2,666.06 |
2,666.06 |
0.0K |
| 10:37 |
2,666.21 |
2,666.21 |
2,664.92 |
2,665.34 |
0.0K |
| 10:38 |
2,665.61 |
2,665.61 |
2,663.77 |
2,663.90 |
0.0K |
| 10:39 |
2,665.10 |
2,665.66 |
2,665.09 |
2,665.66 |
0.0K |
| 10:40 |
2,665.94 |
2,665.94 |
2,664.95 |
2,665.08 |
0.0K |
| 10:41 |
2,664.95 |
2,670.04 |
2,664.67 |
2,670.04 |
0.0K |
| 10:42 |
2,669.83 |
2,671.15 |
2,669.83 |
2,671.15 |
0.0K |
| 10:43 |
2,671.37 |
2,671.38 |
2,670.94 |
2,671.38 |
0.0K |
| 10:44 |
2,669.88 |
2,670.13 |
2,669.42 |
2,669.42 |
0.0K |
| 10:45 |
2,670.60 |
2,670.60 |
2,669.37 |
2,669.37 |
0.0K |
| 10:46 |
2,669.51 |
2,669.66 |
2,669.36 |
2,669.43 |
0.0K |
| 10:47 |
2,670.02 |
2,670.02 |
2,668.27 |
2,668.27 |
0.0K |
| 10:48 |
2,667.55 |
2,668.84 |
2,667.55 |
2,668.59 |
0.0K |
| 10:49 |
2,667.92 |
2,668.06 |
2,666.27 |
2,667.57 |
0.0K |
| 10:50 |
2,668.01 |
2,669.33 |
2,668.01 |
2,669.33 |
0.0K |
| 10:51 |
2,669.67 |
2,670.48 |
2,669.14 |
2,669.14 |
0.0K |
| 10:52 |
2,668.93 |
2,669.10 |
2,668.55 |
2,669.10 |
0.0K |
| 10:53 |
2,669.26 |
2,669.58 |
2,669.26 |
2,669.57 |
0.0K |
| 10:54 |
2,669.33 |
2,669.33 |
2,667.68 |
2,667.68 |
0.0K |
| 10:55 |
2,667.85 |
2,668.42 |
2,667.07 |
2,668.42 |
0.0K |
| 10:56 |
2,669.37 |
2,669.55 |
2,668.96 |
2,669.55 |
0.0K |
| 10:57 |
2,670.23 |
2,670.60 |
2,670.23 |
2,670.36 |
0.0K |
| 10:58 |
2,669.40 |
2,670.12 |
2,669.37 |
2,670.02 |
0.0K |
| 10:59 |
2,669.91 |
2,669.91 |
2,669.36 |
2,669.50 |
0.0K |
| 11:00 |
2,669.49 |
2,669.76 |
2,668.57 |
2,669.76 |
0.0K |
| 11:01 |
2,670.36 |
2,671.75 |
2,670.36 |
2,671.75 |
0.0K |
| 11:02 |
2,671.26 |
2,671.26 |
2,670.91 |
2,670.91 |
0.0K |
| 11:03 |
2,671.03 |
2,671.03 |
2,666.18 |
2,667.84 |
0.0K |
| 11:04 |
2,667.18 |
2,667.80 |
2,667.18 |
2,667.80 |
0.0K |
| 11:05 |
2,668.07 |
2,668.07 |
2,665.40 |
2,665.40 |
0.0K |
| 11:06 |
2,662.85 |
2,665.28 |
2,662.85 |
2,665.28 |
0.0K |
| 11:07 |
2,667.67 |
2,667.67 |
2,666.53 |
2,666.72 |
0.0K |
| 11:08 |
2,666.87 |
2,668.31 |
2,666.87 |
2,668.31 |
0.0K |
| 11:09 |
2,668.64 |
2,669.09 |
2,668.64 |
2,669.09 |
0.0K |
| 11:10 |
2,668.54 |
2,670.42 |
2,668.54 |
2,670.19 |
0.0K |
| 11:11 |
2,670.33 |
2,670.33 |
2,669.20 |
2,669.50 |
0.0K |
| 11:12 |
2,669.14 |
2,669.56 |
2,669.14 |
2,669.48 |
0.0K |
| 11:13 |
2,669.69 |
2,670.25 |
2,669.63 |
2,669.93 |
0.0K |
| 11:14 |
2,670.33 |
2,670.36 |
2,670.22 |
2,670.36 |
0.0K |
| 11:15 |
2,670.10 |
2,670.98 |
2,670.10 |
2,670.85 |
0.0K |
| 11:16 |
2,671.31 |
2,671.31 |
2,669.80 |
2,670.16 |
0.0K |
| 11:17 |
2,670.12 |
2,670.25 |
2,669.63 |
2,670.14 |
0.0K |
| 11:18 |
2,670.42 |
2,671.54 |
2,670.42 |
2,671.17 |
0.0K |
| 11:19 |
2,671.52 |
2,672.22 |
2,671.52 |
2,671.53 |
0.0K |
| 11:20 |
2,672.04 |
2,672.54 |
2,672.04 |
2,672.17 |
0.0K |
| 11:21 |
2,672.24 |
2,672.71 |
2,671.53 |
2,672.71 |
0.0K |
| 11:22 |
2,672.04 |
2,673.82 |
2,672.04 |
2,673.82 |
0.0K |
| 11:23 |
2,673.09 |
2,673.09 |
2,671.85 |
2,671.85 |
0.0K |
| 11:24 |
2,671.94 |
2,672.41 |
2,671.94 |
2,672.03 |
0.0K |
| 11:25 |
2,671.99 |
2,672.33 |
2,671.88 |
2,671.88 |
0.0K |
| 11:26 |
2,671.54 |
2,671.54 |
2,670.10 |
2,670.10 |
0.0K |
| 11:27 |
2,669.97 |
2,670.04 |
2,669.50 |
2,669.50 |
0.0K |
| 11:28 |
2,669.19 |
2,669.49 |
2,669.19 |
2,669.37 |
0.0K |
| 11:29 |
2,669.41 |
2,669.41 |
2,668.53 |
2,668.77 |
0.0K |
| 11:30 |
2,669.30 |
2,669.30 |
2,668.52 |
2,668.52 |
0.0K |
| 11:31 |
2,668.81 |
2,668.81 |
2,666.97 |
2,667.99 |
0.0K |
| 11:32 |
2,668.84 |
2,670.18 |
2,668.84 |
2,669.76 |
0.0K |
| 11:33 |
2,669.85 |
2,671.11 |
2,669.85 |
2,671.11 |
0.0K |
| 11:34 |
2,670.52 |
2,671.11 |
2,670.52 |
2,670.93 |
0.0K |
| 11:35 |
2,670.94 |
2,671.31 |
2,670.77 |
2,670.77 |
0.0K |
| 11:36 |
2,670.57 |
2,671.60 |
2,670.57 |
2,671.44 |
0.0K |
| 11:37 |
2,671.17 |
2,671.38 |
2,670.58 |
2,670.58 |
0.0K |
| 11:38 |
2,670.74 |
2,670.75 |
2,670.38 |
2,670.38 |
0.0K |
| 11:39 |
2,670.55 |
2,671.54 |
2,670.55 |
2,671.54 |
0.0K |
| 11:40 |
2,671.64 |
2,672.27 |
2,671.64 |
2,672.12 |
0.0K |
| 11:41 |
2,671.70 |
2,671.70 |
2,671.01 |
2,671.01 |
0.0K |
| 11:42 |
2,670.71 |
2,670.87 |
2,669.93 |
2,669.93 |
0.0K |
| 11:43 |
2,669.96 |
2,670.00 |
2,669.41 |
2,669.41 |
0.0K |
| 11:44 |
2,669.66 |
2,671.59 |
2,669.66 |
2,671.59 |
0.0K |
| 11:45 |
2,671.58 |
2,671.58 |
2,671.37 |
2,671.37 |
0.0K |
| 11:46 |
2,671.66 |
2,672.00 |
2,671.66 |
2,672.00 |
0.0K |
| 11:47 |
2,672.46 |
2,672.46 |
2,672.22 |
2,672.27 |
0.0K |
| 11:48 |
2,671.50 |
2,672.72 |
2,671.47 |
2,672.72 |
0.0K |
| 11:49 |
2,672.59 |
2,672.59 |
2,669.99 |
2,670.45 |
0.0K |
| 11:50 |
2,669.79 |
2,671.09 |
2,669.79 |
2,671.04 |
0.0K |
| 11:51 |
2,671.27 |
2,672.17 |
2,671.27 |
2,672.17 |
0.0K |
| 11:52 |
2,672.53 |
2,672.56 |
2,672.31 |
2,672.31 |
0.0K |
| 11:53 |
2,672.69 |
2,672.69 |
2,672.53 |
2,672.53 |
0.0K |
| 11:54 |
2,671.96 |
2,671.96 |
2,671.56 |
2,671.71 |
0.0K |
| 11:55 |
2,671.47 |
2,671.47 |
2,670.34 |
2,670.34 |
0.0K |
| 11:56 |
2,669.94 |
2,669.94 |
2,667.79 |
2,667.79 |
0.0K |
| 11:57 |
2,668.28 |
2,668.28 |
2,666.55 |
2,666.55 |
0.0K |
| 11:58 |
2,666.63 |
2,666.63 |
2,666.22 |
2,666.35 |
0.0K |
| 11:59 |
2,666.63 |
2,667.27 |
2,666.63 |
2,666.81 |
0.0K |
| 12:00 |
2,667.02 |
2,667.95 |
2,666.16 |
2,667.95 |
0.0K |
| 12:01 |
2,668.09 |
2,668.09 |
2,666.14 |
2,666.15 |
0.0K |
| 12:02 |
2,666.47 |
2,666.47 |
2,665.92 |
2,666.03 |
0.0K |
| 12:03 |
2,665.97 |
2,666.00 |
2,665.83 |
2,665.83 |
0.0K |
| 12:04 |
2,665.20 |
2,665.54 |
2,665.20 |
2,665.50 |
0.0K |
| 12:05 |
2,665.91 |
2,666.46 |
2,665.91 |
2,665.93 |
0.0K |
| 12:06 |
2,666.78 |
2,667.21 |
2,666.67 |
2,666.89 |
0.0K |
| 12:07 |
2,666.72 |
2,666.72 |
2,665.23 |
2,665.23 |
0.0K |
| 12:08 |
2,664.95 |
2,665.32 |
2,664.95 |
2,665.32 |
0.0K |
| 12:09 |
2,665.46 |
2,666.59 |
2,665.46 |
2,666.59 |
0.0K |
| 12:10 |
2,667.04 |
2,667.20 |
2,667.02 |
2,667.20 |
0.0K |
| 12:11 |
2,666.32 |
2,666.32 |
2,665.76 |
2,665.78 |
0.0K |
| 12:12 |
2,665.25 |
2,666.60 |
2,665.25 |
2,666.60 |
0.0K |
| 12:13 |
2,666.65 |
2,666.74 |
2,666.38 |
2,666.38 |
0.0K |
| 12:14 |
2,666.16 |
2,666.47 |
2,666.16 |
2,666.47 |
0.0K |
| 12:15 |
2,666.53 |
2,666.53 |
2,666.06 |
2,666.06 |
0.0K |
| 12:16 |
2,665.76 |
2,666.00 |
2,665.76 |
2,665.80 |
0.0K |
| 12:17 |
2,665.66 |
2,665.83 |
2,665.62 |
2,665.62 |
0.0K |
| 12:18 |
2,665.71 |
2,666.91 |
2,665.71 |
2,666.91 |
0.0K |
| 12:19 |
2,666.50 |
2,666.64 |
2,666.30 |
2,666.64 |
0.0K |
| 12:20 |
2,666.80 |
2,667.42 |
2,666.80 |
2,667.34 |
0.0K |
| 12:21 |
2,667.42 |
2,667.92 |
2,667.41 |
2,667.92 |
0.0K |
| 12:22 |
2,668.37 |
2,668.37 |
2,667.88 |
2,668.31 |
0.0K |
| 12:23 |
2,668.37 |
2,669.00 |
2,668.37 |
2,669.00 |
0.0K |
| 12:24 |
2,669.00 |
2,670.39 |
2,669.00 |
2,670.39 |
0.0K |
| 12:25 |
2,670.49 |
2,670.61 |
2,670.37 |
2,670.61 |
0.0K |
| 12:26 |
2,670.48 |
2,671.20 |
2,670.48 |
2,671.07 |
0.0K |
| 12:27 |
2,671.00 |
2,671.23 |
2,670.61 |
2,670.61 |
0.0K |
| 12:28 |
2,670.72 |
2,670.82 |
2,669.40 |
2,669.62 |
0.0K |
| 12:29 |
2,669.63 |
2,669.63 |
2,668.17 |
2,668.17 |
0.0K |
| 12:30 |
2,667.24 |
2,667.24 |
2,666.69 |
2,666.90 |
0.0K |
| 12:31 |
2,667.00 |
2,667.15 |
2,666.49 |
2,666.70 |
0.0K |
| 12:32 |
2,666.68 |
2,666.68 |
2,666.25 |
2,666.25 |
0.0K |
| 12:33 |
2,665.87 |
2,665.87 |
2,665.28 |
2,665.71 |
0.0K |
| 12:34 |
2,665.47 |
2,665.47 |
2,665.37 |
2,665.45 |
0.0K |
| 12:35 |
2,665.26 |
2,665.38 |
2,664.94 |
2,665.38 |
0.0K |
| 12:36 |
2,665.46 |
2,665.75 |
2,665.45 |
2,665.66 |
0.0K |
| 12:37 |
2,665.21 |
2,665.24 |
2,664.59 |
2,664.78 |
0.0K |
| 12:38 |
2,664.28 |
2,664.88 |
2,664.28 |
2,664.51 |
0.0K |
| 12:39 |
2,664.57 |
2,664.69 |
2,664.51 |
2,664.55 |
0.0K |
| 12:40 |
2,664.36 |
2,664.57 |
2,664.35 |
2,664.52 |
0.0K |
| 12:41 |
2,663.86 |
2,664.28 |
2,663.78 |
2,663.78 |
0.0K |
| 12:42 |
2,663.38 |
2,664.01 |
2,663.38 |
2,663.39 |
0.0K |
| 12:43 |
2,663.31 |
2,664.61 |
2,663.31 |
2,664.61 |
0.0K |
| 12:44 |
2,664.47 |
2,664.47 |
2,663.84 |
2,663.84 |
0.0K |
| 12:45 |
2,663.49 |
2,664.70 |
2,663.49 |
2,664.70 |
0.0K |
| 12:46 |
2,664.85 |
2,664.85 |
2,663.95 |
2,664.12 |
0.0K |
| 12:47 |
2,664.11 |
2,664.11 |
2,663.67 |
2,663.80 |
0.0K |
| 12:48 |
2,663.63 |
2,664.35 |
2,663.49 |
2,664.35 |
0.0K |
| 12:49 |
2,664.36 |
2,664.36 |
2,663.77 |
2,664.34 |
0.0K |
| 12:50 |
2,664.98 |
2,665.34 |
2,664.98 |
2,665.15 |
0.0K |
| 12:51 |
2,665.55 |
2,666.89 |
2,665.55 |
2,666.28 |
0.0K |
| 12:52 |
2,666.66 |
2,667.19 |
2,666.40 |
2,667.19 |
0.0K |
| 12:53 |
2,666.76 |
2,666.76 |
2,666.62 |
2,666.72 |
0.0K |
| 12:54 |
2,666.81 |
2,668.74 |
2,666.81 |
2,668.74 |
0.0K |
| 12:55 |
2,668.52 |
2,668.52 |
2,662.83 |
2,662.83 |
0.0K |
| 12:56 |
2,664.03 |
2,665.58 |
2,664.03 |
2,665.58 |
0.0K |
| 12:57 |
2,665.37 |
2,665.50 |
2,664.25 |
2,664.25 |
0.0K |
| 12:58 |
2,664.14 |
2,665.48 |
2,664.14 |
2,665.48 |
0.0K |
| 12:59 |
2,666.43 |
2,666.52 |
2,665.36 |
2,666.52 |
0.0K |
| 13:00 |
2,667.13 |
2,667.13 |
2,665.32 |
2,665.32 |
0.0K |
| 13:01 |
2,664.49 |
2,664.87 |
2,664.22 |
2,664.32 |
0.0K |
| 13:02 |
2,664.37 |
2,664.37 |
2,663.18 |
2,663.43 |
0.0K |
| 13:03 |
2,663.50 |
2,664.19 |
2,663.50 |
2,663.97 |
0.0K |
| 13:04 |
2,664.55 |
2,666.15 |
2,664.55 |
2,666.15 |
0.0K |
| 13:05 |
2,666.75 |
2,666.93 |
2,666.23 |
2,666.93 |
0.0K |
| 13:06 |
2,666.80 |
2,667.73 |
2,666.17 |
2,667.35 |
0.0K |
| 13:07 |
2,667.01 |
2,667.01 |
2,665.24 |
2,665.24 |
0.0K |
| 13:08 |
2,666.83 |
2,667.45 |
2,666.67 |
2,666.67 |
0.0K |
| 13:09 |
2,666.30 |
2,666.30 |
2,664.63 |
2,664.82 |
0.0K |
| 13:10 |
2,664.44 |
2,664.44 |
2,663.95 |
2,664.29 |
0.0K |
| 13:11 |
2,664.18 |
2,664.18 |
2,663.80 |
2,663.80 |
0.0K |
| 13:12 |
2,664.66 |
2,666.03 |
2,664.49 |
2,666.01 |
0.0K |
| 13:13 |
2,666.48 |
2,667.63 |
2,666.48 |
2,667.63 |
0.0K |
| 13:14 |
2,667.87 |
2,668.11 |
2,667.69 |
2,667.69 |
0.0K |
| 13:15 |
2,667.54 |
2,668.10 |
2,667.42 |
2,668.10 |
0.0K |
| 13:16 |
2,668.14 |
2,668.14 |
2,667.85 |
2,667.98 |
0.0K |
| 13:17 |
2,668.22 |
2,668.22 |
2,667.40 |
2,667.54 |
0.0K |
| 13:18 |
2,667.97 |
2,668.24 |
2,667.79 |
2,667.87 |
0.0K |
| 13:19 |
2,667.67 |
2,667.67 |
2,666.86 |
2,666.86 |
0.0K |
| 13:20 |
2,666.78 |
2,667.13 |
2,666.71 |
2,667.13 |
0.0K |
| 13:21 |
2,667.86 |
2,667.86 |
2,667.28 |
2,667.28 |
0.0K |
| 13:22 |
2,667.43 |
2,667.45 |
2,666.86 |
2,667.05 |
0.0K |
| 13:23 |
2,666.93 |
2,667.09 |
2,666.69 |
2,666.79 |
0.0K |
| 13:24 |
2,666.83 |
2,666.95 |
2,666.57 |
2,666.65 |
0.0K |
| 13:25 |
2,667.07 |
2,667.61 |
2,667.07 |
2,667.61 |
0.0K |
| 13:26 |
2,667.71 |
2,668.38 |
2,667.71 |
2,668.38 |
0.0K |
| 13:27 |
2,668.70 |
2,668.70 |
2,668.03 |
2,668.15 |
0.0K |
| 13:28 |
2,668.24 |
2,669.32 |
2,667.95 |
2,669.32 |
0.0K |
| 13:29 |
2,669.01 |
2,669.01 |
2,668.37 |
2,668.37 |
0.0K |
| 13:30 |
2,667.94 |
2,668.14 |
2,667.88 |
2,667.88 |
0.0K |
| 13:31 |
2,668.06 |
2,668.38 |
2,668.06 |
2,668.20 |
0.0K |
| 13:32 |
2,668.26 |
2,669.06 |
2,668.26 |
2,669.06 |
0.0K |
| 13:33 |
2,669.45 |
2,670.00 |
2,669.01 |
2,670.00 |
0.0K |
| 13:34 |
2,669.67 |
2,669.88 |
2,669.67 |
2,669.83 |
0.0K |
| 13:35 |
2,670.05 |
2,670.34 |
2,670.05 |
2,670.17 |
0.0K |
| 13:36 |
2,669.92 |
2,670.59 |
2,669.58 |
2,669.58 |
0.0K |
| 13:37 |
2,668.94 |
2,669.39 |
2,668.74 |
2,669.39 |
0.0K |
| 13:38 |
2,669.50 |
2,669.50 |
2,669.14 |
2,669.14 |
0.0K |
| 13:39 |
2,669.73 |
2,669.73 |
2,669.07 |
2,669.07 |
0.0K |
| 13:40 |
2,669.36 |
2,669.37 |
2,668.94 |
2,669.37 |
0.0K |
| 13:41 |
2,669.64 |
2,669.64 |
2,668.84 |
2,668.84 |
0.0K |
| 13:42 |
2,669.54 |
2,669.65 |
2,668.51 |
2,668.51 |
0.0K |
| 13:43 |
2,667.67 |
2,667.67 |
2,666.94 |
2,667.19 |
0.0K |
| 13:44 |
2,667.32 |
2,668.29 |
2,667.32 |
2,668.29 |
0.0K |
| 13:45 |
2,668.30 |
2,668.78 |
2,668.30 |
2,668.78 |
0.0K |
| 13:46 |
2,669.06 |
2,670.02 |
2,669.06 |
2,670.02 |
0.0K |
| 13:47 |
2,670.33 |
2,670.51 |
2,670.31 |
2,670.51 |
0.0K |
| 13:48 |
2,670.27 |
2,670.84 |
2,670.27 |
2,670.84 |
0.0K |
| 13:49 |
2,671.03 |
2,671.03 |
2,670.38 |
2,670.38 |
0.0K |
| 13:50 |
2,670.41 |
2,671.43 |
2,670.41 |
2,671.43 |
0.0K |
| 13:51 |
2,671.35 |
2,671.37 |
2,671.30 |
2,671.31 |
0.0K |
| 13:52 |
2,671.71 |
2,671.71 |
2,671.37 |
2,671.37 |
0.0K |
| 13:53 |
2,671.32 |
2,671.61 |
2,671.32 |
2,671.61 |
0.0K |
| 13:54 |
2,671.73 |
2,671.73 |
2,671.59 |
2,671.59 |
0.0K |
| 13:55 |
2,671.62 |
2,672.09 |
2,671.60 |
2,672.09 |
0.0K |
| 13:56 |
2,672.24 |
2,672.32 |
2,671.90 |
2,671.90 |
0.0K |
| 13:57 |
2,671.72 |
2,672.12 |
2,671.72 |
2,672.06 |
0.0K |
| 13:58 |
2,672.02 |
2,672.13 |
2,671.83 |
2,672.13 |
0.0K |
| 13:59 |
2,672.14 |
2,672.14 |
2,671.92 |
2,672.08 |
0.0K |
| 14:00 |
2,671.97 |
2,672.46 |
2,671.97 |
2,672.46 |
0.0K |
| 14:01 |
2,672.50 |
2,672.53 |
2,672.02 |
2,672.02 |
0.0K |
| 14:02 |
2,672.12 |
2,672.12 |
2,671.42 |
2,671.69 |
0.0K |
| 14:03 |
2,671.73 |
2,671.86 |
2,671.34 |
2,671.34 |
0.0K |
| 14:04 |
2,671.58 |
2,672.02 |
2,671.58 |
2,672.02 |
0.0K |
| 14:05 |
2,672.19 |
2,672.19 |
2,671.22 |
2,671.22 |
0.0K |
| 14:06 |
2,671.15 |
2,671.89 |
2,671.15 |
2,671.89 |
0.0K |
| 14:07 |
2,671.86 |
2,672.23 |
2,671.86 |
2,672.23 |
0.0K |
| 14:08 |
2,672.58 |
2,672.59 |
2,672.34 |
2,672.59 |
0.0K |
| 14:09 |
2,672.66 |
2,672.89 |
2,672.57 |
2,672.78 |
0.0K |
| 14:10 |
2,672.88 |
2,672.96 |
2,672.77 |
2,672.87 |
0.0K |
| 14:11 |
2,673.69 |
2,673.69 |
2,673.24 |
2,673.48 |
0.0K |
| 14:12 |
2,673.50 |
2,673.91 |
2,673.43 |
2,673.91 |
0.0K |
| 14:13 |
2,673.76 |
2,674.16 |
2,673.76 |
2,674.16 |
0.0K |
| 14:14 |
2,674.14 |
2,674.75 |
2,674.14 |
2,674.68 |
0.0K |
| 14:15 |
2,674.74 |
2,675.58 |
2,674.74 |
2,675.58 |
0.0K |
| 14:16 |
2,675.33 |
2,675.58 |
2,675.26 |
2,675.58 |
0.0K |
| 14:17 |
2,675.47 |
2,675.61 |
2,675.43 |
2,675.61 |
0.0K |
| 14:18 |
2,675.72 |
2,675.72 |
2,675.29 |
2,675.29 |
0.0K |
| 14:19 |
2,675.01 |
2,675.83 |
2,675.01 |
2,675.70 |
0.0K |
| 14:20 |
2,675.59 |
2,675.59 |
2,674.98 |
2,674.98 |
0.0K |
| 14:21 |
2,674.97 |
2,675.10 |
2,674.97 |
2,675.08 |
0.0K |
| 14:22 |
2,675.05 |
2,675.05 |
2,674.68 |
2,674.97 |
0.0K |
| 14:23 |
2,674.82 |
2,675.29 |
2,674.82 |
2,675.29 |
0.0K |
| 14:24 |
2,675.22 |
2,675.45 |
2,675.12 |
2,675.45 |
0.0K |
| 14:25 |
2,675.43 |
2,675.52 |
2,675.43 |
2,675.44 |
0.0K |
| 14:26 |
2,675.36 |
2,675.53 |
2,675.17 |
2,675.17 |
0.0K |
| 14:27 |
2,675.21 |
2,675.21 |
2,674.70 |
2,674.70 |
0.0K |
| 14:28 |
2,674.68 |
2,674.77 |
2,674.43 |
2,674.43 |
0.0K |
| 14:29 |
2,674.53 |
2,674.55 |
2,674.42 |
2,674.42 |
0.0K |
| 14:30 |
2,674.21 |
2,674.21 |
2,674.00 |
2,674.00 |
0.0K |
| 14:31 |
2,674.23 |
2,674.65 |
2,674.21 |
2,674.65 |
0.0K |
| 14:32 |
2,674.64 |
2,674.84 |
2,674.45 |
2,674.84 |
0.0K |
| 14:33 |
2,674.81 |
2,675.20 |
2,674.81 |
2,674.94 |
0.0K |
| 14:34 |
2,674.86 |
2,675.09 |
2,674.86 |
2,675.01 |
0.0K |
| 14:35 |
2,674.94 |
2,674.94 |
2,674.35 |
2,674.35 |
0.0K |
| 14:36 |
2,674.03 |
2,674.30 |
2,674.03 |
2,674.30 |
0.0K |
| 14:37 |
2,674.04 |
2,674.24 |
2,673.57 |
2,673.57 |
0.0K |
| 14:38 |
2,673.52 |
2,673.86 |
2,673.52 |
2,673.86 |
0.0K |
| 14:39 |
2,673.99 |
2,673.99 |
2,673.85 |
2,673.91 |
0.0K |
| 14:40 |
2,674.01 |
2,674.01 |
2,673.52 |
2,673.94 |
0.0K |
| 14:41 |
2,674.11 |
2,675.14 |
2,674.11 |
2,675.14 |
0.0K |
| 14:42 |
2,675.31 |
2,675.31 |
2,675.06 |
2,675.09 |
0.0K |
| 14:43 |
2,675.06 |
2,675.17 |
2,674.98 |
2,675.11 |
0.0K |
| 14:44 |
2,675.12 |
2,675.36 |
2,675.12 |
2,675.20 |
0.0K |
| 14:45 |
2,675.21 |
2,676.16 |
2,675.21 |
2,676.16 |
0.0K |
| 14:46 |
2,676.16 |
2,676.16 |
2,675.80 |
2,675.92 |
0.0K |
| 14:47 |
2,675.80 |
2,675.80 |
2,675.53 |
2,675.79 |
0.0K |
| 14:48 |
2,675.61 |
2,676.25 |
2,675.61 |
2,676.25 |
0.0K |
| 14:49 |
2,676.38 |
2,676.38 |
2,676.23 |
2,676.23 |
0.0K |
| 14:50 |
2,676.13 |
2,676.30 |
2,676.08 |
2,676.30 |
0.0K |
| 14:51 |
2,676.21 |
2,676.22 |
2,676.00 |
2,676.22 |
0.0K |
| 14:52 |
2,676.19 |
2,676.19 |
2,676.05 |
2,676.15 |
0.0K |
| 14:53 |
2,676.09 |
2,676.09 |
2,675.56 |
2,675.59 |
0.0K |
| 14:54 |
2,675.77 |
2,675.79 |
2,675.61 |
2,675.74 |
0.0K |
| 14:55 |
2,675.41 |
2,675.53 |
2,675.34 |
2,675.53 |
0.0K |
| 14:56 |
2,675.53 |
2,675.53 |
2,674.95 |
2,674.95 |
0.0K |
| 14:57 |
2,675.00 |
2,675.00 |
2,674.67 |
2,674.67 |
0.0K |
| 14:58 |
2,674.18 |
2,674.18 |
2,673.86 |
2,673.96 |
0.0K |
| 14:59 |
2,673.75 |
2,674.10 |
2,673.75 |
2,674.10 |
0.0K |
| 15:00 |
2,674.52 |
2,674.62 |
2,673.67 |
2,674.62 |
0.0K |
| 15:01 |
2,674.51 |
2,674.63 |
2,674.51 |
2,674.59 |
0.0K |
| 15:02 |
2,674.84 |
2,674.92 |
2,674.70 |
2,674.70 |
0.0K |
| 15:03 |
2,674.65 |
2,674.83 |
2,674.50 |
2,674.64 |
0.0K |
| 15:04 |
2,675.16 |
2,675.58 |
2,675.16 |
2,675.44 |
0.0K |
| 15:05 |
2,675.44 |
2,675.44 |
2,674.61 |
2,674.61 |
0.0K |
| 15:06 |
2,674.44 |
2,674.54 |
2,673.60 |
2,673.60 |
0.0K |
| 15:07 |
2,673.39 |
2,673.64 |
2,673.26 |
2,673.36 |
0.0K |
| 15:08 |
2,673.43 |
2,673.45 |
2,673.31 |
2,673.31 |
0.0K |
| 15:09 |
2,673.26 |
2,673.69 |
2,673.26 |
2,673.36 |
0.0K |
| 15:10 |
2,673.42 |
2,673.42 |
2,672.75 |
2,672.75 |
0.0K |
| 15:11 |
2,673.20 |
2,673.41 |
2,672.61 |
2,672.61 |
0.0K |
| 15:12 |
2,672.40 |
2,672.73 |
2,672.40 |
2,672.73 |
0.0K |
| 15:13 |
2,672.68 |
2,672.68 |
2,672.48 |
2,672.48 |
0.0K |
| 15:14 |
2,672.49 |
2,672.49 |
2,672.26 |
2,672.26 |
0.0K |
| 15:15 |
2,672.33 |
2,672.51 |
2,671.93 |
2,672.51 |
0.0K |
| 15:16 |
2,672.55 |
2,672.80 |
2,672.55 |
2,672.62 |
0.0K |
| 15:17 |
2,672.72 |
2,673.26 |
2,672.72 |
2,673.26 |
0.0K |
| 15:18 |
2,673.29 |
2,673.54 |
2,673.29 |
2,673.42 |
0.0K |
| 15:19 |
2,673.52 |
2,673.61 |
2,673.52 |
2,673.56 |
0.0K |
| 15:20 |
2,673.67 |
2,674.13 |
2,673.56 |
2,673.95 |
0.0K |
| 15:21 |
2,673.99 |
2,673.99 |
2,673.57 |
2,673.78 |
0.0K |
| 15:22 |
2,673.59 |
2,673.71 |
2,673.05 |
2,673.05 |
0.0K |
| 15:23 |
2,673.18 |
2,673.41 |
2,672.91 |
2,673.41 |
0.0K |
| 15:24 |
2,673.47 |
2,673.62 |
2,673.42 |
2,673.45 |
0.0K |
| 15:25 |
2,673.46 |
2,673.46 |
2,672.76 |
2,672.76 |
0.0K |
| 15:26 |
2,672.61 |
2,672.61 |
2,672.03 |
2,672.03 |
0.0K |
| 15:27 |
2,671.78 |
2,671.95 |
2,671.62 |
2,671.62 |
0.0K |
| 15:28 |
2,671.35 |
2,671.49 |
2,671.35 |
2,671.49 |
0.0K |
| 15:29 |
2,671.65 |
2,671.65 |
2,670.58 |
2,670.58 |
0.0K |
| 15:30 |
2,670.40 |
2,670.48 |
2,670.06 |
2,670.06 |
0.0K |
| 15:31 |
2,670.02 |
2,670.20 |
2,669.23 |
2,669.23 |
0.0K |
| 15:32 |
2,669.41 |
2,670.22 |
2,669.41 |
2,670.16 |
0.0K |
| 15:33 |
2,670.16 |
2,670.89 |
2,670.16 |
2,670.89 |
0.0K |
| 15:34 |
2,670.78 |
2,671.26 |
2,670.70 |
2,670.92 |
0.0K |
| 15:35 |
2,671.07 |
2,671.07 |
2,670.25 |
2,670.47 |
0.0K |
| 15:36 |
2,670.88 |
2,671.16 |
2,670.88 |
2,670.93 |
0.0K |
| 15:37 |
2,671.02 |
2,671.89 |
2,671.02 |
2,671.89 |
0.0K |
| 15:38 |
2,672.00 |
2,672.15 |
2,671.96 |
2,672.04 |
0.0K |
| 15:39 |
2,671.67 |
2,671.67 |
2,671.12 |
2,671.12 |
0.0K |
| 15:40 |
2,670.95 |
2,671.35 |
2,670.95 |
2,671.13 |
0.0K |
| 15:41 |
2,670.92 |
2,670.92 |
2,670.51 |
2,670.63 |
0.0K |
| 15:42 |
2,669.93 |
2,670.01 |
2,669.60 |
2,669.60 |
0.0K |
| 15:43 |
2,669.47 |
2,669.66 |
2,669.24 |
2,669.66 |
0.0K |
| 15:44 |
2,669.89 |
2,669.89 |
2,669.61 |
2,669.84 |
0.0K |
| 15:45 |
2,669.75 |
2,669.75 |
2,669.28 |
2,669.28 |
0.0K |
| 15:46 |
2,669.90 |
2,669.90 |
2,669.20 |
2,669.27 |
0.0K |
| 15:47 |
2,669.05 |
2,669.10 |
2,668.70 |
2,668.84 |
0.0K |
| 15:48 |
2,669.16 |
2,669.32 |
2,669.05 |
2,669.05 |
0.0K |
| 15:49 |
2,669.52 |
2,670.27 |
2,669.18 |
2,670.27 |
0.0K |
| 15:50 |
2,670.37 |
2,670.97 |
2,669.99 |
2,670.97 |
0.0K |
| 15:51 |
2,670.18 |
2,670.18 |
2,670.06 |
2,670.06 |
0.0K |
| 15:52 |
2,669.60 |
2,670.24 |
2,669.60 |
2,669.86 |
0.0K |
| 15:53 |
2,670.08 |
2,670.70 |
2,670.07 |
2,670.41 |
0.0K |
| 15:54 |
2,670.78 |
2,670.78 |
2,669.69 |
2,669.69 |
0.0K |
| 15:55 |
2,669.59 |
2,669.59 |
2,668.73 |
2,668.86 |
0.0K |
| 15:56 |
2,668.53 |
2,668.53 |
2,667.74 |
2,667.74 |
0.0K |
| 15:57 |
2,667.74 |
2,668.34 |
2,667.74 |
2,667.79 |
0.0K |
| 15:58 |
2,668.36 |
2,668.78 |
2,668.06 |
2,668.78 |
0.0K |
| 15:59 |
2,668.51 |
2,668.51 |
2,667.11 |
2,667.11 |
0.0K |
| 16:00 |
2,667.37 |
2,667.37 |
2,667.17 |
2,667.17 |
0.0K |
| 16:01 |
2,667.17 |
2,667.17 |
2,667.15 |
2,667.15 |
0.0K |
| 16:02 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:03 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:04 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:05 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:06 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:07 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:08 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:09 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:10 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:11 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:12 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:13 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:14 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
0.0K |
| 16:15 |
2,667.15 |
2,667.15 |
2,667.15 |
2,667.15 |
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
|