| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,661.11 |
2,661.76 |
2,661.11 |
2,661.76 |
0.0K |
| 09:32 |
2,662.55 |
2,662.55 |
2,661.02 |
2,661.02 |
0.0K |
| 09:33 |
2,660.98 |
2,660.98 |
2,660.27 |
2,660.90 |
0.0K |
| 09:34 |
2,660.95 |
2,661.13 |
2,660.95 |
2,660.97 |
0.0K |
| 09:35 |
2,661.17 |
2,661.17 |
2,660.64 |
2,660.96 |
0.0K |
| 09:36 |
2,661.62 |
2,662.48 |
2,661.30 |
2,662.28 |
0.0K |
| 09:37 |
2,661.85 |
2,663.92 |
2,661.85 |
2,663.92 |
0.0K |
| 09:38 |
2,663.98 |
2,665.36 |
2,663.98 |
2,664.79 |
0.0K |
| 09:39 |
2,664.59 |
2,665.61 |
2,664.59 |
2,665.61 |
0.0K |
| 09:40 |
2,665.44 |
2,665.44 |
2,664.85 |
2,664.85 |
0.0K |
| 09:41 |
2,664.13 |
2,664.58 |
2,664.11 |
2,664.11 |
0.0K |
| 09:42 |
2,664.23 |
2,664.23 |
2,661.61 |
2,661.61 |
0.0K |
| 09:43 |
2,661.49 |
2,661.84 |
2,660.70 |
2,661.84 |
0.0K |
| 09:44 |
2,662.52 |
2,662.73 |
2,662.26 |
2,662.73 |
0.0K |
| 09:45 |
2,662.73 |
2,663.54 |
2,662.66 |
2,663.54 |
0.0K |
| 09:46 |
2,663.74 |
2,663.74 |
2,662.92 |
2,663.50 |
0.0K |
| 09:47 |
2,663.46 |
2,664.85 |
2,663.46 |
2,664.30 |
0.0K |
| 09:48 |
2,665.03 |
2,666.28 |
2,665.03 |
2,665.93 |
0.0K |
| 09:49 |
2,666.35 |
2,667.53 |
2,666.35 |
2,667.53 |
0.0K |
| 09:50 |
2,667.75 |
2,668.21 |
2,667.75 |
2,667.81 |
0.0K |
| 09:51 |
2,667.95 |
2,668.38 |
2,667.95 |
2,668.22 |
0.0K |
| 09:52 |
2,668.65 |
2,670.22 |
2,668.65 |
2,670.22 |
0.0K |
| 09:53 |
2,670.13 |
2,670.13 |
2,668.96 |
2,668.96 |
0.0K |
| 09:54 |
2,668.80 |
2,670.16 |
2,668.80 |
2,670.16 |
0.0K |
| 09:55 |
2,670.42 |
2,670.42 |
2,669.72 |
2,669.72 |
0.0K |
| 09:56 |
2,669.15 |
2,669.15 |
2,668.21 |
2,668.59 |
0.0K |
| 09:57 |
2,668.85 |
2,668.85 |
2,667.67 |
2,667.72 |
0.0K |
| 09:58 |
2,667.87 |
2,669.06 |
2,667.86 |
2,669.06 |
0.0K |
| 09:59 |
2,669.21 |
2,669.59 |
2,669.21 |
2,669.59 |
0.0K |
| 10:00 |
2,669.56 |
2,669.89 |
2,669.04 |
2,669.89 |
0.0K |
| 10:01 |
2,669.41 |
2,670.33 |
2,669.41 |
2,670.20 |
0.0K |
| 10:02 |
2,669.55 |
2,670.05 |
2,669.24 |
2,670.05 |
0.0K |
| 10:03 |
2,669.91 |
2,671.10 |
2,669.91 |
2,671.10 |
0.0K |
| 10:04 |
2,670.76 |
2,671.21 |
2,670.38 |
2,670.38 |
0.0K |
| 10:05 |
2,670.53 |
2,670.68 |
2,670.30 |
2,670.30 |
0.0K |
| 10:06 |
2,670.71 |
2,670.71 |
2,669.52 |
2,669.52 |
0.0K |
| 10:07 |
2,668.99 |
2,669.07 |
2,668.71 |
2,668.94 |
0.0K |
| 10:08 |
2,669.68 |
2,670.59 |
2,669.68 |
2,669.74 |
0.0K |
| 10:09 |
2,669.53 |
2,670.82 |
2,669.53 |
2,670.82 |
0.0K |
| 10:10 |
2,671.06 |
2,671.49 |
2,670.93 |
2,671.14 |
0.0K |
| 10:11 |
2,670.86 |
2,670.86 |
2,670.66 |
2,670.66 |
0.0K |
| 10:12 |
2,670.97 |
2,672.74 |
2,670.97 |
2,672.52 |
0.0K |
| 10:13 |
2,672.78 |
2,673.04 |
2,672.44 |
2,673.04 |
0.0K |
| 10:14 |
2,673.19 |
2,673.46 |
2,673.19 |
2,673.46 |
0.0K |
| 10:15 |
2,673.13 |
2,673.13 |
2,672.29 |
2,672.74 |
0.0K |
| 10:16 |
2,673.14 |
2,673.76 |
2,673.14 |
2,673.76 |
0.0K |
| 10:17 |
2,674.13 |
2,674.13 |
2,673.74 |
2,673.74 |
0.0K |
| 10:18 |
2,674.32 |
2,674.95 |
2,674.15 |
2,674.95 |
0.0K |
| 10:19 |
2,674.87 |
2,675.48 |
2,674.83 |
2,675.15 |
0.0K |
| 10:20 |
2,675.28 |
2,675.28 |
2,674.72 |
2,674.87 |
0.0K |
| 10:21 |
2,674.60 |
2,674.60 |
2,674.32 |
2,674.40 |
0.0K |
| 10:22 |
2,674.64 |
2,675.36 |
2,674.64 |
2,675.21 |
0.0K |
| 10:23 |
2,675.58 |
2,675.58 |
2,674.53 |
2,674.69 |
0.0K |
| 10:24 |
2,674.72 |
2,674.72 |
2,672.94 |
2,673.15 |
0.0K |
| 10:25 |
2,673.74 |
2,674.04 |
2,672.76 |
2,672.76 |
0.0K |
| 10:26 |
2,673.00 |
2,673.74 |
2,673.00 |
2,673.74 |
0.0K |
| 10:27 |
2,673.74 |
2,673.82 |
2,673.43 |
2,673.82 |
0.0K |
| 10:28 |
2,673.21 |
2,673.21 |
2,671.59 |
2,672.08 |
0.0K |
| 10:29 |
2,671.73 |
2,671.73 |
2,670.38 |
2,670.38 |
0.0K |
| 10:30 |
2,670.47 |
2,672.16 |
2,670.47 |
2,672.16 |
0.0K |
| 10:31 |
2,672.37 |
2,673.14 |
2,672.37 |
2,672.63 |
0.0K |
| 10:32 |
2,672.68 |
2,673.27 |
2,672.68 |
2,673.27 |
0.0K |
| 10:33 |
2,673.29 |
2,673.29 |
2,673.05 |
2,673.10 |
0.0K |
| 10:34 |
2,673.08 |
2,673.12 |
2,672.46 |
2,672.46 |
0.0K |
| 10:35 |
2,672.02 |
2,672.49 |
2,672.00 |
2,672.00 |
0.0K |
| 10:36 |
2,671.57 |
2,673.64 |
2,671.57 |
2,673.64 |
0.0K |
| 10:37 |
2,673.21 |
2,674.12 |
2,672.99 |
2,674.12 |
0.0K |
| 10:38 |
2,673.93 |
2,674.27 |
2,673.79 |
2,673.79 |
0.0K |
| 10:39 |
2,673.59 |
2,673.59 |
2,671.85 |
2,672.11 |
0.0K |
| 10:40 |
2,672.12 |
2,673.42 |
2,672.12 |
2,673.42 |
0.0K |
| 10:41 |
2,674.07 |
2,674.07 |
2,672.62 |
2,672.90 |
0.0K |
| 10:42 |
2,673.18 |
2,673.36 |
2,672.66 |
2,673.36 |
0.0K |
| 10:43 |
2,673.22 |
2,673.69 |
2,673.17 |
2,673.69 |
0.0K |
| 10:44 |
2,674.19 |
2,674.55 |
2,673.77 |
2,673.77 |
0.0K |
| 10:45 |
2,673.83 |
2,673.90 |
2,673.39 |
2,673.39 |
0.0K |
| 10:46 |
2,673.47 |
2,674.09 |
2,673.47 |
2,673.65 |
0.0K |
| 10:47 |
2,673.80 |
2,673.88 |
2,673.71 |
2,673.88 |
0.0K |
| 10:48 |
2,673.52 |
2,674.06 |
2,673.52 |
2,674.06 |
0.0K |
| 10:49 |
2,674.10 |
2,674.44 |
2,674.06 |
2,674.06 |
0.0K |
| 10:50 |
2,674.03 |
2,674.03 |
2,672.68 |
2,672.68 |
0.0K |
| 10:51 |
2,673.10 |
2,674.13 |
2,673.10 |
2,674.13 |
0.0K |
| 10:52 |
2,673.88 |
2,673.88 |
2,673.40 |
2,673.40 |
0.0K |
| 10:53 |
2,674.06 |
2,675.51 |
2,674.06 |
2,675.51 |
0.0K |
| 10:54 |
2,675.36 |
2,675.36 |
2,673.94 |
2,674.33 |
0.0K |
| 10:55 |
2,674.28 |
2,674.38 |
2,673.69 |
2,674.38 |
0.0K |
| 10:56 |
2,674.46 |
2,674.92 |
2,674.08 |
2,674.08 |
0.0K |
| 10:57 |
2,674.41 |
2,674.52 |
2,674.34 |
2,674.34 |
0.0K |
| 10:58 |
2,674.34 |
2,674.34 |
2,673.94 |
2,674.21 |
0.0K |
| 10:59 |
2,674.04 |
2,674.46 |
2,674.04 |
2,674.26 |
0.0K |
| 11:00 |
2,674.19 |
2,675.42 |
2,674.19 |
2,674.96 |
0.0K |
| 11:01 |
2,675.24 |
2,675.81 |
2,675.08 |
2,675.81 |
0.0K |
| 11:02 |
2,676.06 |
2,676.06 |
2,675.05 |
2,675.05 |
0.0K |
| 11:03 |
2,675.29 |
2,675.29 |
2,674.71 |
2,675.23 |
0.0K |
| 11:04 |
2,675.31 |
2,675.51 |
2,675.31 |
2,675.47 |
0.0K |
| 11:05 |
2,674.97 |
2,675.74 |
2,674.97 |
2,675.74 |
0.0K |
| 11:06 |
2,676.12 |
2,676.70 |
2,676.12 |
2,676.70 |
0.0K |
| 11:07 |
2,676.54 |
2,676.54 |
2,675.76 |
2,676.14 |
0.0K |
| 11:08 |
2,676.14 |
2,676.80 |
2,676.14 |
2,676.50 |
0.0K |
| 11:09 |
2,676.84 |
2,676.86 |
2,676.59 |
2,676.59 |
0.0K |
| 11:10 |
2,676.64 |
2,676.89 |
2,676.64 |
2,676.89 |
0.0K |
| 11:11 |
2,676.79 |
2,677.11 |
2,676.79 |
2,676.80 |
0.0K |
| 11:12 |
2,676.84 |
2,676.84 |
2,676.23 |
2,676.23 |
0.0K |
| 11:13 |
2,676.36 |
2,676.95 |
2,676.36 |
2,676.84 |
0.0K |
| 11:14 |
2,676.80 |
2,677.10 |
2,676.80 |
2,677.02 |
0.0K |
| 11:15 |
2,677.01 |
2,677.01 |
2,676.73 |
2,676.78 |
0.0K |
| 11:16 |
2,676.51 |
2,676.81 |
2,676.51 |
2,676.53 |
0.0K |
| 11:17 |
2,676.03 |
2,676.48 |
2,676.03 |
2,676.48 |
0.0K |
| 11:18 |
2,676.60 |
2,676.74 |
2,675.86 |
2,675.86 |
0.0K |
| 11:19 |
2,675.84 |
2,676.20 |
2,675.83 |
2,676.20 |
0.0K |
| 11:20 |
2,676.22 |
2,676.22 |
2,675.67 |
2,675.99 |
0.0K |
| 11:21 |
2,676.30 |
2,676.30 |
2,676.13 |
2,676.21 |
0.0K |
| 11:22 |
2,676.21 |
2,676.51 |
2,675.70 |
2,675.70 |
0.0K |
| 11:23 |
2,675.60 |
2,675.60 |
2,674.32 |
2,674.32 |
0.0K |
| 11:24 |
2,674.64 |
2,675.11 |
2,674.64 |
2,674.85 |
0.0K |
| 11:25 |
2,675.22 |
2,675.28 |
2,674.62 |
2,674.62 |
0.0K |
| 11:26 |
2,674.69 |
2,674.69 |
2,674.24 |
2,674.24 |
0.0K |
| 11:27 |
2,674.60 |
2,675.15 |
2,674.60 |
2,675.07 |
0.0K |
| 11:28 |
2,674.33 |
2,674.63 |
2,674.15 |
2,674.63 |
0.0K |
| 11:29 |
2,674.47 |
2,674.59 |
2,673.77 |
2,673.78 |
0.0K |
| 11:30 |
2,673.56 |
2,673.56 |
2,673.06 |
2,673.06 |
0.0K |
| 11:31 |
2,673.18 |
2,673.18 |
2,672.35 |
2,672.35 |
0.0K |
| 11:32 |
2,672.56 |
2,672.64 |
2,672.38 |
2,672.38 |
0.0K |
| 11:33 |
2,672.15 |
2,672.62 |
2,672.15 |
2,672.62 |
0.0K |
| 11:34 |
2,672.83 |
2,673.37 |
2,672.83 |
2,673.37 |
0.0K |
| 11:35 |
2,673.25 |
2,674.25 |
2,673.25 |
2,674.05 |
0.0K |
| 11:36 |
2,673.99 |
2,674.33 |
2,673.99 |
2,674.17 |
0.0K |
| 11:37 |
2,674.09 |
2,675.50 |
2,674.09 |
2,675.49 |
0.0K |
| 11:38 |
2,675.54 |
2,675.83 |
2,675.26 |
2,675.83 |
0.0K |
| 11:39 |
2,675.91 |
2,676.12 |
2,675.91 |
2,676.06 |
0.0K |
| 11:40 |
2,675.90 |
2,676.18 |
2,675.87 |
2,675.87 |
0.0K |
| 11:41 |
2,675.74 |
2,675.74 |
2,674.48 |
2,674.75 |
0.0K |
| 11:42 |
2,674.67 |
2,674.67 |
2,672.54 |
2,672.54 |
0.0K |
| 11:43 |
2,672.58 |
2,672.78 |
2,672.21 |
2,672.78 |
0.0K |
| 11:44 |
2,673.03 |
2,673.58 |
2,673.03 |
2,673.47 |
0.0K |
| 11:45 |
2,674.01 |
2,674.44 |
2,674.01 |
2,674.44 |
0.0K |
| 11:46 |
2,674.27 |
2,674.39 |
2,674.22 |
2,674.39 |
0.0K |
| 11:47 |
2,674.31 |
2,674.31 |
2,673.80 |
2,673.80 |
0.0K |
| 11:48 |
2,674.02 |
2,674.18 |
2,673.75 |
2,673.75 |
0.0K |
| 11:49 |
2,673.96 |
2,674.14 |
2,673.96 |
2,674.11 |
0.0K |
| 11:50 |
2,674.25 |
2,674.53 |
2,674.00 |
2,674.28 |
0.0K |
| 11:51 |
2,674.33 |
2,674.94 |
2,674.33 |
2,674.91 |
0.0K |
| 11:52 |
2,675.23 |
2,675.67 |
2,675.23 |
2,675.53 |
0.0K |
| 11:53 |
2,675.42 |
2,675.42 |
2,675.01 |
2,675.39 |
0.0K |
| 11:54 |
2,675.41 |
2,675.88 |
2,675.41 |
2,675.84 |
0.0K |
| 11:55 |
2,675.46 |
2,675.46 |
2,674.86 |
2,674.86 |
0.0K |
| 11:56 |
2,674.87 |
2,674.87 |
2,673.67 |
2,673.67 |
0.0K |
| 11:57 |
2,673.50 |
2,673.50 |
2,673.05 |
2,673.07 |
0.0K |
| 11:58 |
2,672.95 |
2,672.95 |
2,671.98 |
2,671.98 |
0.0K |
| 11:59 |
2,671.64 |
2,671.96 |
2,670.67 |
2,670.67 |
0.0K |
| 12:00 |
2,670.98 |
2,670.98 |
2,670.18 |
2,670.18 |
0.0K |
| 12:01 |
2,670.88 |
2,671.40 |
2,670.88 |
2,671.40 |
0.0K |
| 12:02 |
2,671.46 |
2,672.32 |
2,671.46 |
2,672.23 |
0.0K |
| 12:03 |
2,672.48 |
2,672.53 |
2,672.33 |
2,672.53 |
0.0K |
| 12:04 |
2,672.42 |
2,672.81 |
2,672.42 |
2,672.81 |
0.0K |
| 12:05 |
2,672.99 |
2,672.99 |
2,672.59 |
2,672.65 |
0.0K |
| 12:06 |
2,672.93 |
2,674.16 |
2,672.93 |
2,674.16 |
0.0K |
| 12:07 |
2,674.14 |
2,674.38 |
2,674.14 |
2,674.38 |
0.0K |
| 12:08 |
2,674.33 |
2,674.81 |
2,674.33 |
2,674.52 |
0.0K |
| 12:09 |
2,674.55 |
2,674.55 |
2,673.52 |
2,673.54 |
0.0K |
| 12:10 |
2,673.05 |
2,673.72 |
2,673.05 |
2,673.72 |
0.0K |
| 12:11 |
2,673.47 |
2,673.47 |
2,673.23 |
2,673.36 |
0.0K |
| 12:12 |
2,673.52 |
2,674.42 |
2,673.52 |
2,674.42 |
0.0K |
| 12:13 |
2,674.41 |
2,674.53 |
2,674.41 |
2,674.47 |
0.0K |
| 12:14 |
2,674.58 |
2,675.02 |
2,674.58 |
2,674.87 |
0.0K |
| 12:15 |
2,674.96 |
2,674.96 |
2,674.60 |
2,674.60 |
0.0K |
| 12:16 |
2,674.83 |
2,675.51 |
2,674.83 |
2,675.51 |
0.0K |
| 12:17 |
2,675.73 |
2,675.99 |
2,675.73 |
2,675.85 |
0.0K |
| 12:18 |
2,675.74 |
2,675.74 |
2,674.88 |
2,674.88 |
0.0K |
| 12:19 |
2,672.35 |
2,673.41 |
2,672.35 |
2,673.41 |
0.0K |
| 12:20 |
2,673.30 |
2,673.55 |
2,673.21 |
2,673.55 |
0.0K |
| 12:21 |
2,673.46 |
2,673.58 |
2,673.20 |
2,673.20 |
0.0K |
| 12:22 |
2,672.42 |
2,672.42 |
2,671.47 |
2,671.47 |
0.0K |
| 12:23 |
2,671.48 |
2,672.36 |
2,671.48 |
2,672.31 |
0.0K |
| 12:24 |
2,672.27 |
2,672.51 |
2,672.27 |
2,672.51 |
0.0K |
| 12:25 |
2,672.61 |
2,672.61 |
2,671.68 |
2,672.16 |
0.0K |
| 12:26 |
2,671.65 |
2,671.99 |
2,671.65 |
2,671.99 |
0.0K |
| 12:27 |
2,672.26 |
2,672.44 |
2,672.18 |
2,672.44 |
0.0K |
| 12:28 |
2,672.06 |
2,672.12 |
2,671.75 |
2,672.12 |
0.0K |
| 12:29 |
2,672.50 |
2,673.62 |
2,672.36 |
2,673.62 |
0.0K |
| 12:30 |
2,673.47 |
2,674.42 |
2,673.47 |
2,673.61 |
0.0K |
| 12:31 |
2,673.59 |
2,673.59 |
2,673.22 |
2,673.22 |
0.0K |
| 12:32 |
2,672.73 |
2,672.73 |
2,670.93 |
2,670.93 |
0.0K |
| 12:33 |
2,670.95 |
2,671.86 |
2,670.95 |
2,671.86 |
0.0K |
| 12:34 |
2,671.14 |
2,671.63 |
2,670.97 |
2,670.97 |
0.0K |
| 12:35 |
2,670.90 |
2,670.90 |
2,668.94 |
2,668.94 |
0.0K |
| 12:36 |
2,668.67 |
2,669.32 |
2,668.41 |
2,669.32 |
0.0K |
| 12:37 |
2,669.71 |
2,669.71 |
2,669.13 |
2,669.13 |
0.0K |
| 12:38 |
2,669.33 |
2,670.08 |
2,669.33 |
2,669.52 |
0.0K |
| 12:39 |
2,669.54 |
2,669.65 |
2,668.52 |
2,668.52 |
0.0K |
| 12:40 |
2,668.53 |
2,668.53 |
2,666.71 |
2,666.71 |
0.0K |
| 12:41 |
2,667.14 |
2,667.67 |
2,667.07 |
2,667.67 |
0.0K |
| 12:42 |
2,667.72 |
2,667.81 |
2,666.82 |
2,667.81 |
0.0K |
| 12:43 |
2,667.73 |
2,668.29 |
2,667.73 |
2,668.29 |
0.0K |
| 12:44 |
2,668.34 |
2,668.79 |
2,668.08 |
2,668.79 |
0.0K |
| 12:45 |
2,668.29 |
2,668.49 |
2,668.25 |
2,668.29 |
0.0K |
| 12:46 |
2,668.31 |
2,668.31 |
2,667.80 |
2,667.80 |
0.0K |
| 12:47 |
2,667.67 |
2,667.67 |
2,666.41 |
2,666.78 |
0.0K |
| 12:48 |
2,666.96 |
2,667.39 |
2,666.96 |
2,667.23 |
0.0K |
| 12:49 |
2,667.37 |
2,667.37 |
2,666.94 |
2,666.94 |
0.0K |
| 12:50 |
2,666.93 |
2,666.93 |
2,666.57 |
2,666.75 |
0.0K |
| 12:51 |
2,666.79 |
2,666.79 |
2,665.46 |
2,665.46 |
0.0K |
| 12:52 |
2,665.47 |
2,665.47 |
2,663.26 |
2,663.26 |
0.0K |
| 12:53 |
2,663.28 |
2,664.60 |
2,663.28 |
2,664.60 |
0.0K |
| 12:54 |
2,664.52 |
2,664.63 |
2,664.46 |
2,664.63 |
0.0K |
| 12:55 |
2,664.64 |
2,664.77 |
2,664.31 |
2,664.60 |
0.0K |
| 12:56 |
2,664.10 |
2,664.10 |
2,662.85 |
2,662.85 |
0.0K |
| 12:57 |
2,662.61 |
2,662.61 |
2,661.08 |
2,661.37 |
0.0K |
| 12:58 |
2,661.16 |
2,661.16 |
2,660.49 |
2,660.49 |
0.0K |
| 12:59 |
2,660.33 |
2,661.54 |
2,660.19 |
2,661.54 |
0.0K |
| 13:00 |
2,661.67 |
2,662.31 |
2,661.67 |
2,661.92 |
0.0K |
| 13:01 |
2,661.85 |
2,661.85 |
2,660.59 |
2,660.59 |
0.0K |
| 13:02 |
2,660.35 |
2,660.40 |
2,659.75 |
2,660.39 |
0.0K |
| 13:03 |
2,660.44 |
2,661.22 |
2,660.44 |
2,660.71 |
0.0K |
| 13:04 |
2,660.71 |
2,660.71 |
2,660.36 |
2,660.36 |
0.0K |
| 13:05 |
2,660.76 |
2,661.13 |
2,660.51 |
2,660.67 |
0.0K |
| 13:06 |
2,660.66 |
2,660.66 |
2,659.81 |
2,659.81 |
0.0K |
| 13:07 |
2,659.98 |
2,659.98 |
2,659.35 |
2,659.66 |
0.0K |
| 13:08 |
2,659.57 |
2,660.03 |
2,659.36 |
2,660.03 |
0.0K |
| 13:09 |
2,660.11 |
2,660.87 |
2,660.11 |
2,660.87 |
0.0K |
| 13:10 |
2,661.24 |
2,662.22 |
2,661.24 |
2,662.22 |
0.0K |
| 13:11 |
2,662.20 |
2,662.20 |
2,661.38 |
2,661.38 |
0.0K |
| 13:12 |
2,661.01 |
2,661.01 |
2,659.84 |
2,660.13 |
0.0K |
| 13:13 |
2,660.10 |
2,660.19 |
2,660.10 |
2,660.12 |
0.0K |
| 13:14 |
2,660.41 |
2,660.98 |
2,660.41 |
2,660.98 |
0.0K |
| 13:15 |
2,661.23 |
2,661.23 |
2,659.85 |
2,659.85 |
0.0K |
| 13:16 |
2,659.40 |
2,659.84 |
2,659.27 |
2,659.84 |
0.0K |
| 13:17 |
2,659.11 |
2,659.11 |
2,658.23 |
2,658.62 |
0.0K |
| 13:18 |
2,658.76 |
2,658.81 |
2,658.64 |
2,658.81 |
0.0K |
| 13:19 |
2,658.99 |
2,659.97 |
2,658.99 |
2,659.97 |
0.0K |
| 13:20 |
2,660.02 |
2,660.32 |
2,659.87 |
2,659.87 |
0.0K |
| 13:21 |
2,659.80 |
2,660.57 |
2,659.80 |
2,660.57 |
0.0K |
| 13:22 |
2,661.31 |
2,661.31 |
2,661.10 |
2,661.23 |
0.0K |
| 13:23 |
2,661.58 |
2,661.81 |
2,661.50 |
2,661.76 |
0.0K |
| 13:24 |
2,661.85 |
2,661.85 |
2,660.89 |
2,661.02 |
0.0K |
| 13:25 |
2,660.98 |
2,660.98 |
2,660.20 |
2,660.20 |
0.0K |
| 13:26 |
2,659.94 |
2,659.94 |
2,659.11 |
2,659.11 |
0.0K |
| 13:27 |
2,658.79 |
2,659.11 |
2,658.79 |
2,659.11 |
0.0K |
| 13:28 |
2,659.28 |
2,659.28 |
2,657.18 |
2,657.18 |
0.0K |
| 13:29 |
2,657.16 |
2,657.16 |
2,655.47 |
2,655.47 |
0.0K |
| 13:30 |
2,655.47 |
2,656.44 |
2,655.47 |
2,656.44 |
0.0K |
| 13:31 |
2,656.90 |
2,657.03 |
2,656.33 |
2,656.33 |
0.0K |
| 13:32 |
2,655.70 |
2,656.62 |
2,655.70 |
2,656.62 |
0.0K |
| 13:33 |
2,656.76 |
2,657.46 |
2,656.76 |
2,657.45 |
0.0K |
| 13:34 |
2,657.60 |
2,657.68 |
2,657.52 |
2,657.68 |
0.0K |
| 13:35 |
2,657.36 |
2,657.36 |
2,657.06 |
2,657.21 |
0.0K |
| 13:36 |
2,656.79 |
2,656.79 |
2,656.27 |
2,656.27 |
0.0K |
| 13:37 |
2,656.40 |
2,656.40 |
2,655.90 |
2,656.16 |
0.0K |
| 13:38 |
2,656.11 |
2,656.29 |
2,655.82 |
2,656.18 |
0.0K |
| 13:39 |
2,656.44 |
2,656.44 |
2,655.95 |
2,655.95 |
0.0K |
| 13:40 |
2,654.98 |
2,654.99 |
2,654.79 |
2,654.79 |
0.0K |
| 13:41 |
2,655.34 |
2,655.34 |
2,654.30 |
2,654.30 |
0.0K |
| 13:42 |
2,654.82 |
2,654.82 |
2,652.71 |
2,652.71 |
0.0K |
| 13:43 |
2,653.16 |
2,653.31 |
2,653.16 |
2,653.31 |
0.0K |
| 13:44 |
2,653.34 |
2,654.07 |
2,653.34 |
2,654.07 |
0.0K |
| 13:45 |
2,654.19 |
2,654.58 |
2,654.08 |
2,654.58 |
0.0K |
| 13:46 |
2,655.05 |
2,655.05 |
2,653.51 |
2,653.65 |
0.0K |
| 13:47 |
2,653.03 |
2,653.43 |
2,653.03 |
2,653.12 |
0.0K |
| 13:48 |
2,653.16 |
2,653.49 |
2,653.16 |
2,653.49 |
0.0K |
| 13:49 |
2,652.75 |
2,652.75 |
2,652.36 |
2,652.38 |
0.0K |
| 13:50 |
2,652.56 |
2,652.74 |
2,652.50 |
2,652.50 |
0.0K |
| 13:51 |
2,652.69 |
2,653.15 |
2,652.69 |
2,652.98 |
0.0K |
| 13:52 |
2,652.77 |
2,652.77 |
2,651.16 |
2,651.16 |
0.0K |
| 13:53 |
2,651.73 |
2,652.15 |
2,651.73 |
2,651.95 |
0.0K |
| 13:54 |
2,652.03 |
2,652.03 |
2,651.61 |
2,651.73 |
0.0K |
| 13:55 |
2,651.90 |
2,652.21 |
2,651.23 |
2,651.23 |
0.0K |
| 13:56 |
2,650.52 |
2,650.59 |
2,648.67 |
2,648.67 |
0.0K |
| 13:57 |
2,648.55 |
2,648.94 |
2,648.55 |
2,648.94 |
0.0K |
| 13:58 |
2,649.85 |
2,649.98 |
2,649.62 |
2,649.82 |
0.0K |
| 13:59 |
2,650.00 |
2,651.01 |
2,650.00 |
2,651.01 |
0.0K |
| 14:00 |
2,650.30 |
2,650.30 |
2,648.82 |
2,649.43 |
0.0K |
| 14:01 |
2,649.42 |
2,650.16 |
2,649.25 |
2,650.16 |
0.0K |
| 14:02 |
2,650.50 |
2,651.59 |
2,650.50 |
2,651.59 |
0.0K |
| 14:03 |
2,651.83 |
2,652.60 |
2,651.83 |
2,652.60 |
0.0K |
| 14:04 |
2,652.34 |
2,652.34 |
2,650.11 |
2,650.11 |
0.0K |
| 14:05 |
2,649.94 |
2,649.94 |
2,649.17 |
2,649.17 |
0.0K |
| 14:06 |
2,649.31 |
2,649.31 |
2,648.85 |
2,649.10 |
0.0K |
| 14:07 |
2,649.35 |
2,649.35 |
2,647.75 |
2,647.75 |
0.0K |
| 14:08 |
2,647.70 |
2,648.48 |
2,647.70 |
2,648.48 |
0.0K |
| 14:09 |
2,648.15 |
2,648.57 |
2,648.07 |
2,648.14 |
0.0K |
| 14:10 |
2,648.41 |
2,648.87 |
2,648.41 |
2,648.87 |
0.0K |
| 14:11 |
2,648.82 |
2,649.63 |
2,648.82 |
2,649.63 |
0.0K |
| 14:12 |
2,649.43 |
2,650.01 |
2,649.43 |
2,650.01 |
0.0K |
| 14:13 |
2,650.30 |
2,650.30 |
2,649.26 |
2,649.29 |
0.0K |
| 14:14 |
2,649.28 |
2,649.35 |
2,648.76 |
2,649.34 |
0.0K |
| 14:15 |
2,649.85 |
2,649.85 |
2,648.98 |
2,649.17 |
0.0K |
| 14:16 |
2,649.64 |
2,649.64 |
2,648.60 |
2,649.29 |
0.0K |
| 14:17 |
2,649.86 |
2,650.90 |
2,649.86 |
2,650.69 |
0.0K |
| 14:18 |
2,650.74 |
2,651.58 |
2,650.74 |
2,651.56 |
0.0K |
| 14:19 |
2,651.54 |
2,651.80 |
2,651.26 |
2,651.80 |
0.0K |
| 14:20 |
2,652.07 |
2,652.64 |
2,651.79 |
2,652.64 |
0.0K |
| 14:21 |
2,653.11 |
2,653.40 |
2,653.11 |
2,653.40 |
0.0K |
| 14:22 |
2,653.26 |
2,654.95 |
2,653.26 |
2,654.95 |
0.0K |
| 14:23 |
2,655.16 |
2,655.27 |
2,654.78 |
2,654.78 |
0.0K |
| 14:24 |
2,654.86 |
2,654.86 |
2,653.59 |
2,653.94 |
0.0K |
| 14:25 |
2,653.85 |
2,654.05 |
2,653.33 |
2,654.04 |
0.0K |
| 14:26 |
2,654.14 |
2,654.50 |
2,654.14 |
2,654.18 |
0.0K |
| 14:27 |
2,654.44 |
2,654.89 |
2,654.44 |
2,654.58 |
0.0K |
| 14:28 |
2,655.19 |
2,655.19 |
2,654.64 |
2,654.64 |
0.0K |
| 14:29 |
2,654.39 |
2,654.39 |
2,653.68 |
2,653.68 |
0.0K |
| 14:30 |
2,653.65 |
2,653.84 |
2,653.17 |
2,653.66 |
0.0K |
| 14:31 |
2,653.60 |
2,654.57 |
2,653.60 |
2,654.57 |
0.0K |
| 14:32 |
2,654.48 |
2,654.61 |
2,654.35 |
2,654.61 |
0.0K |
| 14:33 |
2,654.98 |
2,655.18 |
2,654.81 |
2,654.81 |
0.0K |
| 14:34 |
2,654.97 |
2,655.56 |
2,654.97 |
2,655.42 |
0.0K |
| 14:35 |
2,655.54 |
2,655.75 |
2,655.46 |
2,655.69 |
0.0K |
| 14:36 |
2,655.72 |
2,656.10 |
2,655.66 |
2,656.09 |
0.0K |
| 14:37 |
2,656.10 |
2,656.10 |
2,655.14 |
2,655.14 |
0.0K |
| 14:38 |
2,655.01 |
2,656.23 |
2,655.01 |
2,656.23 |
0.0K |
| 14:39 |
2,656.15 |
2,656.24 |
2,655.83 |
2,656.24 |
0.0K |
| 14:40 |
2,656.46 |
2,656.46 |
2,655.87 |
2,656.07 |
0.0K |
| 14:41 |
2,656.15 |
2,656.97 |
2,655.91 |
2,656.97 |
0.0K |
| 14:42 |
2,657.11 |
2,657.64 |
2,656.79 |
2,657.64 |
0.0K |
| 14:43 |
2,658.01 |
2,658.01 |
2,657.64 |
2,657.64 |
0.0K |
| 14:44 |
2,657.28 |
2,657.28 |
2,656.57 |
2,656.64 |
0.0K |
| 14:45 |
2,656.69 |
2,656.86 |
2,656.69 |
2,656.86 |
0.0K |
| 14:46 |
2,656.80 |
2,657.53 |
2,656.80 |
2,657.53 |
0.0K |
| 14:47 |
2,657.68 |
2,657.68 |
2,656.74 |
2,656.74 |
0.0K |
| 14:48 |
2,656.54 |
2,656.54 |
2,656.23 |
2,656.37 |
0.0K |
| 14:49 |
2,656.43 |
2,656.63 |
2,656.36 |
2,656.57 |
0.0K |
| 14:50 |
2,656.22 |
2,656.31 |
2,656.21 |
2,656.21 |
0.0K |
| 14:51 |
2,656.35 |
2,656.35 |
2,655.05 |
2,655.05 |
0.0K |
| 14:52 |
2,655.29 |
2,655.29 |
2,655.04 |
2,655.07 |
0.0K |
| 14:53 |
2,655.13 |
2,655.37 |
2,655.13 |
2,655.36 |
0.0K |
| 14:54 |
2,655.46 |
2,656.10 |
2,655.46 |
2,655.68 |
0.0K |
| 14:55 |
2,655.85 |
2,655.85 |
2,655.40 |
2,655.40 |
0.0K |
| 14:56 |
2,655.10 |
2,655.10 |
2,654.57 |
2,654.73 |
0.0K |
| 14:57 |
2,654.31 |
2,654.31 |
2,652.95 |
2,652.95 |
0.0K |
| 14:58 |
2,652.83 |
2,652.83 |
2,650.93 |
2,650.93 |
0.0K |
| 14:59 |
2,650.68 |
2,650.84 |
2,650.68 |
2,650.75 |
0.0K |
| 15:00 |
2,650.73 |
2,650.96 |
2,650.49 |
2,650.70 |
0.0K |
| 15:01 |
2,650.72 |
2,652.32 |
2,650.72 |
2,652.32 |
0.0K |
| 15:02 |
2,651.81 |
2,652.27 |
2,651.81 |
2,652.05 |
0.0K |
| 15:03 |
2,651.57 |
2,651.61 |
2,650.62 |
2,650.62 |
0.0K |
| 15:04 |
2,650.88 |
2,650.88 |
2,649.89 |
2,650.32 |
0.0K |
| 15:05 |
2,650.48 |
2,651.43 |
2,650.48 |
2,651.43 |
0.0K |
| 15:06 |
2,651.84 |
2,652.92 |
2,651.84 |
2,652.92 |
0.0K |
| 15:07 |
2,652.89 |
2,653.08 |
2,652.85 |
2,652.92 |
0.0K |
| 15:08 |
2,652.78 |
2,653.52 |
2,652.78 |
2,653.52 |
0.0K |
| 15:09 |
2,653.36 |
2,653.36 |
2,653.09 |
2,653.14 |
0.0K |
| 15:10 |
2,653.37 |
2,653.82 |
2,653.37 |
2,653.82 |
0.0K |
| 15:11 |
2,653.95 |
2,653.95 |
2,653.50 |
2,653.59 |
0.0K |
| 15:12 |
2,653.54 |
2,653.58 |
2,653.21 |
2,653.23 |
0.0K |
| 15:13 |
2,653.75 |
2,654.28 |
2,653.75 |
2,654.28 |
0.0K |
| 15:14 |
2,654.30 |
2,654.30 |
2,653.13 |
2,653.13 |
0.0K |
| 15:15 |
2,653.00 |
2,653.28 |
2,652.81 |
2,652.81 |
0.0K |
| 15:16 |
2,652.08 |
2,652.44 |
2,652.08 |
2,652.33 |
0.0K |
| 15:17 |
2,652.55 |
2,652.75 |
2,652.44 |
2,652.44 |
0.0K |
| 15:18 |
2,652.23 |
2,652.42 |
2,652.15 |
2,652.42 |
0.0K |
| 15:19 |
2,653.24 |
2,653.24 |
2,652.52 |
2,653.17 |
0.0K |
| 15:20 |
2,653.47 |
2,653.47 |
2,652.39 |
2,652.65 |
0.0K |
| 15:21 |
2,652.67 |
2,653.28 |
2,652.67 |
2,653.28 |
0.0K |
| 15:22 |
2,653.50 |
2,653.50 |
2,653.21 |
2,653.38 |
0.0K |
| 15:23 |
2,653.41 |
2,654.39 |
2,653.41 |
2,654.39 |
0.0K |
| 15:24 |
2,654.49 |
2,655.20 |
2,654.49 |
2,654.92 |
0.0K |
| 15:25 |
2,654.69 |
2,655.21 |
2,654.69 |
2,655.20 |
0.0K |
| 15:26 |
2,655.38 |
2,655.38 |
2,654.69 |
2,654.86 |
0.0K |
| 15:27 |
2,655.15 |
2,655.64 |
2,655.15 |
2,655.64 |
0.0K |
| 15:28 |
2,655.34 |
2,655.50 |
2,655.20 |
2,655.35 |
0.0K |
| 15:29 |
2,655.18 |
2,655.18 |
2,654.65 |
2,654.65 |
0.0K |
| 15:30 |
2,654.30 |
2,654.30 |
2,653.21 |
2,653.69 |
0.0K |
| 15:31 |
2,653.67 |
2,653.67 |
2,652.68 |
2,652.68 |
0.0K |
| 15:32 |
2,652.95 |
2,654.51 |
2,652.95 |
2,654.47 |
0.0K |
| 15:33 |
2,654.46 |
2,654.95 |
2,654.45 |
2,654.95 |
0.0K |
| 15:34 |
2,654.86 |
2,654.91 |
2,654.47 |
2,654.47 |
0.0K |
| 15:35 |
2,654.57 |
2,654.68 |
2,654.42 |
2,654.42 |
0.0K |
| 15:36 |
2,654.15 |
2,654.24 |
2,654.03 |
2,654.03 |
0.0K |
| 15:37 |
2,653.92 |
2,654.49 |
2,653.59 |
2,654.49 |
0.0K |
| 15:38 |
2,654.71 |
2,654.71 |
2,654.25 |
2,654.25 |
0.0K |
| 15:39 |
2,654.57 |
2,655.58 |
2,654.57 |
2,655.50 |
0.0K |
| 15:40 |
2,655.71 |
2,655.71 |
2,655.48 |
2,655.58 |
0.0K |
| 15:41 |
2,655.50 |
2,655.65 |
2,655.22 |
2,655.46 |
0.0K |
| 15:42 |
2,656.00 |
2,656.00 |
2,655.12 |
2,655.36 |
0.0K |
| 15:43 |
2,655.70 |
2,656.86 |
2,655.70 |
2,656.86 |
0.0K |
| 15:44 |
2,657.63 |
2,658.99 |
2,657.63 |
2,658.99 |
0.0K |
| 15:45 |
2,658.98 |
2,660.12 |
2,658.98 |
2,660.12 |
0.0K |
| 15:46 |
2,659.96 |
2,659.99 |
2,659.47 |
2,659.47 |
0.0K |
| 15:47 |
2,659.08 |
2,659.48 |
2,657.88 |
2,659.48 |
0.0K |
| 15:48 |
2,659.56 |
2,660.36 |
2,659.56 |
2,660.36 |
0.0K |
| 15:49 |
2,659.91 |
2,659.91 |
2,659.02 |
2,659.02 |
0.0K |
| 15:50 |
2,659.29 |
2,659.29 |
2,657.74 |
2,657.74 |
0.0K |
| 15:51 |
2,657.44 |
2,657.44 |
2,656.78 |
2,656.78 |
0.0K |
| 15:52 |
2,657.11 |
2,657.85 |
2,657.11 |
2,657.61 |
0.0K |
| 15:53 |
2,658.15 |
2,658.38 |
2,658.15 |
2,658.25 |
0.0K |
| 15:54 |
2,658.21 |
2,658.85 |
2,658.14 |
2,658.85 |
0.0K |
| 15:55 |
2,658.57 |
2,658.75 |
2,658.40 |
2,658.40 |
0.0K |
| 15:56 |
2,658.14 |
2,658.14 |
2,656.22 |
2,656.26 |
0.0K |
| 15:57 |
2,656.28 |
2,656.28 |
2,655.82 |
2,655.98 |
0.0K |
| 15:58 |
2,656.14 |
2,656.14 |
2,655.43 |
2,655.43 |
0.0K |
| 15:59 |
2,655.14 |
2,655.64 |
2,655.14 |
2,655.64 |
0.0K |
| 16:00 |
2,657.27 |
2,657.27 |
2,656.70 |
2,656.70 |
0.0K |
| 16:01 |
2,656.70 |
2,656.70 |
2,656.69 |
2,656.69 |
0.0K |
| 16:02 |
2,656.69 |
2,656.69 |
2,656.67 |
2,656.67 |
0.0K |
| 16:03 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:04 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:05 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:06 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:07 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:08 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:09 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:10 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:11 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:12 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:13 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:14 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 16:15 |
2,656.65 |
2,656.65 |
2,656.65 |
2,656.65 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|