| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,563.50 |
2,564.62 |
2,562.84 |
2,564.62 |
0.0K |
| 09:32 |
2,564.06 |
2,564.24 |
2,563.01 |
2,564.24 |
0.0K |
| 09:33 |
2,565.34 |
2,565.71 |
2,563.17 |
2,565.71 |
0.0K |
| 09:34 |
2,566.07 |
2,567.37 |
2,565.95 |
2,567.37 |
0.0K |
| 09:35 |
2,567.63 |
2,569.46 |
2,567.12 |
2,568.70 |
0.0K |
| 09:36 |
2,567.97 |
2,567.97 |
2,564.26 |
2,564.26 |
0.0K |
| 09:37 |
2,563.78 |
2,563.78 |
2,562.00 |
2,562.00 |
0.0K |
| 09:38 |
2,562.33 |
2,566.63 |
2,562.33 |
2,566.63 |
0.0K |
| 09:39 |
2,567.10 |
2,567.49 |
2,566.12 |
2,567.42 |
0.0K |
| 09:40 |
2,565.91 |
2,571.00 |
2,565.91 |
2,571.00 |
0.0K |
| 09:41 |
2,570.97 |
2,571.78 |
2,570.01 |
2,571.78 |
0.0K |
| 09:42 |
2,572.11 |
2,573.14 |
2,572.11 |
2,573.14 |
0.0K |
| 09:43 |
2,572.57 |
2,575.03 |
2,571.54 |
2,575.03 |
0.0K |
| 09:44 |
2,574.63 |
2,576.12 |
2,574.58 |
2,575.38 |
0.0K |
| 09:45 |
2,572.91 |
2,573.98 |
2,572.91 |
2,573.67 |
0.0K |
| 09:46 |
2,574.26 |
2,576.29 |
2,574.26 |
2,576.29 |
0.0K |
| 09:47 |
2,575.03 |
2,577.81 |
2,575.03 |
2,577.81 |
0.0K |
| 09:48 |
2,577.16 |
2,579.71 |
2,577.16 |
2,579.71 |
0.0K |
| 09:49 |
2,579.83 |
2,580.73 |
2,579.08 |
2,579.08 |
0.0K |
| 09:50 |
2,579.70 |
2,580.41 |
2,578.88 |
2,579.12 |
0.0K |
| 09:51 |
2,578.13 |
2,580.41 |
2,578.13 |
2,579.75 |
0.0K |
| 09:52 |
2,580.22 |
2,581.41 |
2,580.22 |
2,581.28 |
0.0K |
| 09:53 |
2,580.28 |
2,582.62 |
2,580.28 |
2,582.62 |
0.0K |
| 09:54 |
2,582.49 |
2,582.49 |
2,580.55 |
2,581.23 |
0.0K |
| 09:55 |
2,581.36 |
2,582.60 |
2,581.02 |
2,582.60 |
0.0K |
| 09:56 |
2,582.15 |
2,582.15 |
2,578.18 |
2,578.18 |
0.0K |
| 09:57 |
2,577.67 |
2,577.67 |
2,577.12 |
2,577.12 |
0.0K |
| 09:58 |
2,577.48 |
2,578.31 |
2,575.79 |
2,576.18 |
0.0K |
| 09:59 |
2,574.83 |
2,574.83 |
2,573.64 |
2,573.64 |
0.0K |
| 10:00 |
2,573.98 |
2,573.98 |
2,568.91 |
2,570.38 |
0.0K |
| 10:01 |
2,569.63 |
2,572.65 |
2,569.63 |
2,572.65 |
0.0K |
| 10:02 |
2,572.33 |
2,573.71 |
2,572.33 |
2,573.71 |
0.0K |
| 10:03 |
2,574.07 |
2,574.38 |
2,573.67 |
2,574.08 |
0.0K |
| 10:04 |
2,575.20 |
2,576.92 |
2,575.20 |
2,575.39 |
0.0K |
| 10:05 |
2,576.02 |
2,576.02 |
2,575.23 |
2,575.78 |
0.0K |
| 10:06 |
2,576.46 |
2,577.17 |
2,576.46 |
2,576.52 |
0.0K |
| 10:07 |
2,576.27 |
2,577.51 |
2,576.27 |
2,576.32 |
0.0K |
| 10:08 |
2,576.92 |
2,576.96 |
2,575.85 |
2,575.85 |
0.0K |
| 10:09 |
2,575.89 |
2,576.37 |
2,575.69 |
2,576.37 |
0.0K |
| 10:10 |
2,576.18 |
2,576.56 |
2,575.98 |
2,575.98 |
0.0K |
| 10:11 |
2,576.04 |
2,576.04 |
2,574.78 |
2,574.78 |
0.0K |
| 10:12 |
2,574.91 |
2,574.91 |
2,572.68 |
2,572.68 |
0.0K |
| 10:13 |
2,573.33 |
2,573.33 |
2,570.46 |
2,570.46 |
0.0K |
| 10:14 |
2,569.94 |
2,570.76 |
2,569.94 |
2,570.06 |
0.0K |
| 10:15 |
2,570.22 |
2,570.22 |
2,567.41 |
2,567.41 |
0.0K |
| 10:16 |
2,568.12 |
2,568.12 |
2,567.22 |
2,567.87 |
0.0K |
| 10:17 |
2,568.41 |
2,568.41 |
2,564.71 |
2,565.70 |
0.0K |
| 10:18 |
2,565.63 |
2,565.63 |
2,564.17 |
2,564.81 |
0.0K |
| 10:19 |
2,566.69 |
2,566.69 |
2,565.98 |
2,565.98 |
0.0K |
| 10:20 |
2,565.67 |
2,565.99 |
2,564.42 |
2,565.99 |
0.0K |
| 10:21 |
2,567.37 |
2,567.37 |
2,565.06 |
2,565.06 |
0.0K |
| 10:22 |
2,566.70 |
2,566.70 |
2,565.61 |
2,565.61 |
0.0K |
| 10:23 |
2,565.57 |
2,567.44 |
2,565.57 |
2,567.44 |
0.0K |
| 10:24 |
2,568.00 |
2,570.85 |
2,568.00 |
2,570.85 |
0.0K |
| 10:25 |
2,570.27 |
2,570.27 |
2,567.20 |
2,567.20 |
0.0K |
| 10:26 |
2,568.16 |
2,568.50 |
2,567.69 |
2,568.50 |
0.0K |
| 10:27 |
2,567.79 |
2,567.79 |
2,566.53 |
2,567.36 |
0.0K |
| 10:28 |
2,568.24 |
2,568.24 |
2,565.26 |
2,565.26 |
0.0K |
| 10:29 |
2,565.38 |
2,565.88 |
2,564.86 |
2,565.88 |
0.0K |
| 10:30 |
2,566.10 |
2,566.10 |
2,564.39 |
2,564.39 |
0.0K |
| 10:31 |
2,563.99 |
2,563.99 |
2,559.47 |
2,559.50 |
0.0K |
| 10:32 |
2,559.33 |
2,559.33 |
2,554.68 |
2,555.31 |
0.0K |
| 10:33 |
2,556.27 |
2,556.95 |
2,556.27 |
2,556.70 |
0.0K |
| 10:34 |
2,556.72 |
2,556.72 |
2,555.26 |
2,555.67 |
0.0K |
| 10:35 |
2,555.79 |
2,555.79 |
2,554.13 |
2,554.96 |
0.0K |
| 10:36 |
2,553.05 |
2,553.79 |
2,552.70 |
2,553.79 |
0.0K |
| 10:37 |
2,553.04 |
2,553.04 |
2,551.20 |
2,552.23 |
0.0K |
| 10:38 |
2,551.68 |
2,551.68 |
2,550.50 |
2,550.50 |
0.0K |
| 10:39 |
2,551.00 |
2,553.09 |
2,551.00 |
2,551.85 |
0.0K |
| 10:40 |
2,551.90 |
2,551.90 |
2,549.57 |
2,549.57 |
0.0K |
| 10:41 |
2,550.07 |
2,550.07 |
2,548.93 |
2,549.34 |
0.0K |
| 10:42 |
2,549.27 |
2,552.22 |
2,549.27 |
2,552.22 |
0.0K |
| 10:43 |
2,551.96 |
2,552.32 |
2,551.58 |
2,552.32 |
0.0K |
| 10:44 |
2,552.68 |
2,554.66 |
2,552.52 |
2,554.66 |
0.0K |
| 10:45 |
2,553.93 |
2,555.98 |
2,553.93 |
2,555.98 |
0.0K |
| 10:46 |
2,556.84 |
2,558.03 |
2,555.38 |
2,555.38 |
0.0K |
| 10:47 |
2,554.64 |
2,555.52 |
2,553.60 |
2,553.60 |
0.0K |
| 10:48 |
2,554.81 |
2,554.81 |
2,553.43 |
2,554.29 |
0.0K |
| 10:49 |
2,556.18 |
2,567.27 |
2,556.18 |
2,563.72 |
0.0K |
| 10:50 |
2,563.76 |
2,563.76 |
2,561.46 |
2,561.46 |
0.0K |
| 10:51 |
2,560.69 |
2,560.69 |
2,559.26 |
2,559.52 |
0.0K |
| 10:52 |
2,558.34 |
2,560.05 |
2,558.34 |
2,559.29 |
0.0K |
| 10:53 |
2,558.45 |
2,558.45 |
2,555.83 |
2,557.09 |
0.0K |
| 10:54 |
2,557.48 |
2,561.64 |
2,557.48 |
2,560.54 |
0.0K |
| 10:55 |
2,559.82 |
2,561.67 |
2,559.82 |
2,560.87 |
0.0K |
| 10:56 |
2,559.97 |
2,560.75 |
2,559.97 |
2,560.16 |
0.0K |
| 10:57 |
2,559.99 |
2,560.09 |
2,557.21 |
2,557.38 |
0.0K |
| 10:58 |
2,557.95 |
2,558.84 |
2,557.95 |
2,558.82 |
0.0K |
| 10:59 |
2,559.91 |
2,560.32 |
2,558.92 |
2,558.92 |
0.0K |
| 11:00 |
2,559.63 |
2,560.17 |
2,558.32 |
2,559.21 |
0.0K |
| 11:01 |
2,558.96 |
2,559.46 |
2,558.81 |
2,559.46 |
0.0K |
| 11:02 |
2,558.78 |
2,558.78 |
2,557.18 |
2,557.18 |
0.0K |
| 11:03 |
2,557.01 |
2,557.01 |
2,555.91 |
2,556.74 |
0.0K |
| 11:04 |
2,557.19 |
2,559.08 |
2,557.19 |
2,557.72 |
0.0K |
| 11:05 |
2,557.46 |
2,557.59 |
2,557.25 |
2,557.59 |
0.0K |
| 11:06 |
2,557.03 |
2,557.07 |
2,556.13 |
2,556.13 |
0.0K |
| 11:07 |
2,557.95 |
2,560.74 |
2,557.47 |
2,560.74 |
0.0K |
| 11:08 |
2,559.40 |
2,559.40 |
2,557.70 |
2,557.70 |
0.0K |
| 11:09 |
2,558.08 |
2,559.67 |
2,558.08 |
2,558.74 |
0.0K |
| 11:10 |
2,558.17 |
2,558.45 |
2,557.34 |
2,557.34 |
0.0K |
| 11:11 |
2,557.00 |
2,557.97 |
2,556.34 |
2,557.27 |
0.0K |
| 11:12 |
2,557.63 |
2,557.63 |
2,556.25 |
2,556.25 |
0.0K |
| 11:13 |
2,556.79 |
2,557.21 |
2,556.79 |
2,557.21 |
0.0K |
| 11:14 |
2,556.77 |
2,557.63 |
2,556.77 |
2,557.38 |
0.0K |
| 11:15 |
2,557.12 |
2,557.12 |
2,556.06 |
2,556.06 |
0.0K |
| 11:16 |
2,555.30 |
2,555.30 |
2,552.93 |
2,553.40 |
0.0K |
| 11:17 |
2,553.93 |
2,554.32 |
2,553.36 |
2,553.47 |
0.0K |
| 11:18 |
2,554.11 |
2,554.11 |
2,552.62 |
2,552.62 |
0.0K |
| 11:19 |
2,552.49 |
2,552.49 |
2,551.55 |
2,551.55 |
0.0K |
| 11:20 |
2,551.57 |
2,552.11 |
2,551.57 |
2,552.06 |
0.0K |
| 11:21 |
2,551.58 |
2,551.58 |
2,549.56 |
2,550.89 |
0.0K |
| 11:22 |
2,550.97 |
2,551.50 |
2,550.65 |
2,551.50 |
0.0K |
| 11:23 |
2,551.21 |
2,551.21 |
2,550.61 |
2,550.61 |
0.0K |
| 11:24 |
2,550.85 |
2,550.85 |
2,549.76 |
2,549.76 |
0.0K |
| 11:25 |
2,549.30 |
2,549.30 |
2,547.64 |
2,547.64 |
0.0K |
| 11:26 |
2,547.51 |
2,547.51 |
2,544.61 |
2,544.61 |
0.0K |
| 11:27 |
2,545.29 |
2,547.14 |
2,545.29 |
2,547.14 |
0.0K |
| 11:28 |
2,546.38 |
2,546.49 |
2,545.53 |
2,545.53 |
0.0K |
| 11:29 |
2,544.89 |
2,545.12 |
2,544.70 |
2,544.70 |
0.0K |
| 11:30 |
2,544.88 |
2,545.95 |
2,544.88 |
2,545.95 |
0.0K |
| 11:31 |
2,545.08 |
2,546.49 |
2,544.62 |
2,546.49 |
0.0K |
| 11:32 |
2,545.75 |
2,545.75 |
2,544.90 |
2,545.09 |
0.0K |
| 11:33 |
2,545.11 |
2,546.57 |
2,545.11 |
2,545.61 |
0.0K |
| 11:34 |
2,545.67 |
2,545.99 |
2,545.18 |
2,545.18 |
0.0K |
| 11:35 |
2,544.85 |
2,545.25 |
2,544.77 |
2,545.22 |
0.0K |
| 11:36 |
2,544.72 |
2,544.72 |
2,543.73 |
2,543.73 |
0.0K |
| 11:37 |
2,543.71 |
2,543.92 |
2,542.62 |
2,543.92 |
0.0K |
| 11:38 |
2,542.76 |
2,543.28 |
2,542.62 |
2,542.81 |
0.0K |
| 11:39 |
2,543.18 |
2,543.21 |
2,542.27 |
2,543.05 |
0.0K |
| 11:40 |
2,543.16 |
2,543.16 |
2,541.74 |
2,542.24 |
0.0K |
| 11:41 |
2,542.08 |
2,542.08 |
2,540.34 |
2,540.34 |
0.0K |
| 11:42 |
2,540.16 |
2,541.82 |
2,540.16 |
2,541.44 |
0.0K |
| 11:43 |
2,540.14 |
2,540.14 |
2,539.62 |
2,539.94 |
0.0K |
| 11:44 |
2,540.58 |
2,542.43 |
2,540.58 |
2,542.43 |
0.0K |
| 11:45 |
2,542.59 |
2,542.68 |
2,542.02 |
2,542.02 |
0.0K |
| 11:46 |
2,541.67 |
2,543.35 |
2,541.56 |
2,543.35 |
0.0K |
| 11:47 |
2,543.03 |
2,543.03 |
2,541.18 |
2,541.18 |
0.0K |
| 11:48 |
2,541.42 |
2,541.42 |
2,539.75 |
2,539.75 |
0.0K |
| 11:49 |
2,539.29 |
2,540.15 |
2,539.29 |
2,540.15 |
0.0K |
| 11:50 |
2,540.27 |
2,540.27 |
2,538.69 |
2,538.69 |
0.0K |
| 11:51 |
2,539.37 |
2,539.90 |
2,539.35 |
2,539.65 |
0.0K |
| 11:52 |
2,539.46 |
2,539.46 |
2,537.30 |
2,537.30 |
0.0K |
| 11:53 |
2,537.15 |
2,537.69 |
2,536.94 |
2,537.06 |
0.0K |
| 11:54 |
2,536.47 |
2,538.23 |
2,536.47 |
2,537.68 |
0.0K |
| 11:55 |
2,539.21 |
2,539.67 |
2,538.63 |
2,539.67 |
0.0K |
| 11:56 |
2,540.33 |
2,541.05 |
2,540.33 |
2,541.05 |
0.0K |
| 11:57 |
2,541.80 |
2,541.80 |
2,540.41 |
2,541.21 |
0.0K |
| 11:58 |
2,541.52 |
2,541.77 |
2,541.52 |
2,541.77 |
0.0K |
| 11:59 |
2,541.02 |
2,542.39 |
2,540.79 |
2,542.39 |
0.0K |
| 12:00 |
2,542.52 |
2,544.85 |
2,542.50 |
2,544.85 |
0.0K |
| 12:01 |
2,545.59 |
2,545.59 |
2,543.22 |
2,544.81 |
0.0K |
| 12:02 |
2,544.53 |
2,546.00 |
2,544.53 |
2,546.00 |
0.0K |
| 12:03 |
2,546.13 |
2,547.97 |
2,546.13 |
2,547.86 |
0.0K |
| 12:04 |
2,547.74 |
2,548.66 |
2,547.16 |
2,547.16 |
0.0K |
| 12:05 |
2,544.39 |
2,545.81 |
2,544.39 |
2,544.93 |
0.0K |
| 12:06 |
2,544.01 |
2,544.01 |
2,541.37 |
2,541.37 |
0.0K |
| 12:07 |
2,541.58 |
2,542.47 |
2,541.06 |
2,542.37 |
0.0K |
| 12:08 |
2,541.86 |
2,542.86 |
2,541.46 |
2,541.46 |
0.0K |
| 12:09 |
2,540.47 |
2,540.47 |
2,539.03 |
2,539.03 |
0.0K |
| 12:10 |
2,539.90 |
2,540.32 |
2,539.58 |
2,539.74 |
0.0K |
| 12:11 |
2,540.65 |
2,540.65 |
2,538.53 |
2,538.53 |
0.0K |
| 12:12 |
2,537.67 |
2,538.80 |
2,537.67 |
2,538.34 |
0.0K |
| 12:13 |
2,538.31 |
2,539.29 |
2,537.85 |
2,539.29 |
0.0K |
| 12:14 |
2,539.89 |
2,542.20 |
2,539.89 |
2,542.20 |
0.0K |
| 12:15 |
2,542.02 |
2,542.34 |
2,540.55 |
2,540.55 |
0.0K |
| 12:16 |
2,541.85 |
2,541.85 |
2,540.50 |
2,540.50 |
0.0K |
| 12:17 |
2,539.70 |
2,539.70 |
2,539.09 |
2,539.09 |
0.0K |
| 12:18 |
2,538.57 |
2,538.73 |
2,537.89 |
2,537.89 |
0.0K |
| 12:19 |
2,538.04 |
2,538.09 |
2,537.55 |
2,538.09 |
0.0K |
| 12:20 |
2,538.42 |
2,539.55 |
2,538.42 |
2,539.55 |
0.0K |
| 12:21 |
2,539.36 |
2,539.58 |
2,538.62 |
2,539.58 |
0.0K |
| 12:22 |
2,539.97 |
2,542.79 |
2,539.97 |
2,542.79 |
0.0K |
| 12:23 |
2,542.24 |
2,544.60 |
2,542.24 |
2,543.18 |
0.0K |
| 12:24 |
2,542.96 |
2,544.18 |
2,542.77 |
2,544.18 |
0.0K |
| 12:25 |
2,544.57 |
2,546.02 |
2,543.91 |
2,546.02 |
0.0K |
| 12:26 |
2,545.54 |
2,546.32 |
2,544.89 |
2,544.89 |
0.0K |
| 12:27 |
2,544.51 |
2,546.27 |
2,544.51 |
2,546.27 |
0.0K |
| 12:28 |
2,546.46 |
2,546.46 |
2,545.59 |
2,545.69 |
0.0K |
| 12:29 |
2,545.77 |
2,546.38 |
2,545.77 |
2,546.38 |
0.0K |
| 12:30 |
2,546.74 |
2,546.74 |
2,545.84 |
2,546.48 |
0.0K |
| 12:31 |
2,546.09 |
2,546.09 |
2,545.04 |
2,545.04 |
0.0K |
| 12:32 |
2,544.81 |
2,548.19 |
2,544.81 |
2,548.19 |
0.0K |
| 12:33 |
2,547.92 |
2,550.41 |
2,547.92 |
2,550.41 |
0.0K |
| 12:34 |
2,551.92 |
2,552.97 |
2,551.92 |
2,552.97 |
0.0K |
| 12:35 |
2,553.03 |
2,553.03 |
2,550.71 |
2,550.71 |
0.0K |
| 12:36 |
2,551.56 |
2,551.97 |
2,551.45 |
2,551.97 |
0.0K |
| 12:37 |
2,553.26 |
2,554.69 |
2,553.26 |
2,554.69 |
0.0K |
| 12:38 |
2,554.99 |
2,556.24 |
2,554.99 |
2,556.24 |
0.0K |
| 12:39 |
2,556.50 |
2,556.50 |
2,554.42 |
2,554.42 |
0.0K |
| 12:40 |
2,553.72 |
2,554.19 |
2,553.70 |
2,554.19 |
0.0K |
| 12:41 |
2,555.04 |
2,555.48 |
2,554.06 |
2,554.06 |
0.0K |
| 12:42 |
2,556.07 |
2,556.24 |
2,555.33 |
2,556.24 |
0.0K |
| 12:43 |
2,557.05 |
2,559.11 |
2,557.05 |
2,558.52 |
0.0K |
| 12:44 |
2,559.28 |
2,561.12 |
2,559.28 |
2,560.84 |
0.0K |
| 12:45 |
2,561.31 |
2,562.79 |
2,561.31 |
2,562.79 |
0.0K |
| 12:46 |
2,564.68 |
2,564.68 |
2,563.45 |
2,563.72 |
0.0K |
| 12:47 |
2,564.63 |
2,564.63 |
2,562.46 |
2,562.46 |
0.0K |
| 12:48 |
2,561.73 |
2,561.94 |
2,561.15 |
2,561.94 |
0.0K |
| 12:49 |
2,561.46 |
2,561.86 |
2,561.45 |
2,561.86 |
0.0K |
| 12:50 |
2,562.04 |
2,562.46 |
2,562.04 |
2,562.46 |
0.0K |
| 12:51 |
2,562.88 |
2,562.88 |
2,562.05 |
2,562.19 |
0.0K |
| 12:52 |
2,563.19 |
2,564.96 |
2,563.14 |
2,564.96 |
0.0K |
| 12:53 |
2,565.18 |
2,567.24 |
2,565.18 |
2,567.05 |
0.0K |
| 12:54 |
2,566.38 |
2,567.52 |
2,566.38 |
2,567.52 |
0.0K |
| 12:55 |
2,568.50 |
2,568.70 |
2,567.64 |
2,567.64 |
0.0K |
| 12:56 |
2,566.94 |
2,567.32 |
2,565.07 |
2,565.07 |
0.0K |
| 12:57 |
2,564.61 |
2,564.61 |
2,561.96 |
2,561.96 |
0.0K |
| 12:58 |
2,561.42 |
2,561.42 |
2,556.47 |
2,556.47 |
0.0K |
| 12:59 |
2,555.66 |
2,557.65 |
2,555.66 |
2,557.65 |
0.0K |
| 13:00 |
2,556.90 |
2,558.89 |
2,556.83 |
2,558.89 |
0.0K |
| 13:01 |
2,557.69 |
2,560.20 |
2,557.69 |
2,560.09 |
0.0K |
| 13:02 |
2,559.31 |
2,562.07 |
2,559.31 |
2,562.07 |
0.0K |
| 13:03 |
2,562.01 |
2,564.69 |
2,562.01 |
2,564.69 |
0.0K |
| 13:04 |
2,564.25 |
2,568.30 |
2,564.25 |
2,568.18 |
0.0K |
| 13:05 |
2,568.24 |
2,571.54 |
2,568.24 |
2,571.54 |
0.0K |
| 13:06 |
2,572.92 |
2,572.92 |
2,570.25 |
2,570.25 |
0.0K |
| 13:07 |
2,571.55 |
2,572.19 |
2,571.55 |
2,571.95 |
0.0K |
| 13:08 |
2,571.03 |
2,572.48 |
2,571.03 |
2,572.34 |
0.0K |
| 13:09 |
2,572.88 |
2,572.88 |
2,568.22 |
2,568.22 |
0.0K |
| 13:10 |
2,568.45 |
2,569.55 |
2,568.45 |
2,569.55 |
0.0K |
| 13:11 |
2,569.73 |
2,569.73 |
2,565.70 |
2,565.96 |
0.0K |
| 13:12 |
2,566.44 |
2,568.81 |
2,566.44 |
2,568.81 |
0.0K |
| 13:13 |
2,569.41 |
2,570.07 |
2,569.13 |
2,570.07 |
0.0K |
| 13:14 |
2,569.60 |
2,570.57 |
2,569.60 |
2,570.41 |
0.0K |
| 13:15 |
2,570.92 |
2,570.92 |
2,570.71 |
2,570.83 |
0.0K |
| 13:16 |
2,570.89 |
2,570.98 |
2,570.28 |
2,570.28 |
0.0K |
| 13:17 |
2,570.93 |
2,571.52 |
2,570.06 |
2,570.06 |
0.0K |
| 13:18 |
2,570.46 |
2,571.68 |
2,570.46 |
2,570.77 |
0.0K |
| 13:19 |
2,571.51 |
2,571.67 |
2,570.69 |
2,571.67 |
0.0K |
| 13:20 |
2,572.08 |
2,573.41 |
2,572.08 |
2,573.41 |
0.0K |
| 13:21 |
2,574.12 |
2,574.12 |
2,572.00 |
2,572.31 |
0.0K |
| 13:22 |
2,571.32 |
2,571.32 |
2,569.91 |
2,571.05 |
0.0K |
| 13:23 |
2,570.88 |
2,570.88 |
2,570.22 |
2,570.22 |
0.0K |
| 13:24 |
2,569.54 |
2,569.54 |
2,567.15 |
2,568.05 |
0.0K |
| 13:25 |
2,567.67 |
2,568.41 |
2,567.67 |
2,568.24 |
0.0K |
| 13:26 |
2,566.90 |
2,567.20 |
2,565.96 |
2,565.96 |
0.0K |
| 13:27 |
2,566.84 |
2,568.36 |
2,566.84 |
2,568.36 |
0.0K |
| 13:28 |
2,568.15 |
2,568.42 |
2,567.83 |
2,568.32 |
0.0K |
| 13:29 |
2,568.06 |
2,568.15 |
2,566.77 |
2,566.77 |
0.0K |
| 13:30 |
2,567.25 |
2,568.17 |
2,566.44 |
2,568.17 |
0.0K |
| 13:31 |
2,568.26 |
2,568.26 |
2,566.63 |
2,566.63 |
0.0K |
| 13:32 |
2,566.34 |
2,569.04 |
2,566.34 |
2,569.04 |
0.0K |
| 13:33 |
2,568.86 |
2,569.25 |
2,567.64 |
2,567.64 |
0.0K |
| 13:34 |
2,568.19 |
2,568.74 |
2,568.19 |
2,568.74 |
0.0K |
| 13:35 |
2,568.57 |
2,569.04 |
2,567.99 |
2,569.04 |
0.0K |
| 13:36 |
2,568.60 |
2,569.73 |
2,568.60 |
2,569.73 |
0.0K |
| 13:37 |
2,570.49 |
2,573.03 |
2,570.49 |
2,573.03 |
0.0K |
| 13:38 |
2,574.13 |
2,574.48 |
2,573.59 |
2,573.61 |
0.0K |
| 13:39 |
2,574.97 |
2,575.78 |
2,574.97 |
2,575.78 |
0.0K |
| 13:40 |
2,575.87 |
2,576.60 |
2,575.87 |
2,576.11 |
0.0K |
| 13:41 |
2,576.49 |
2,576.92 |
2,575.42 |
2,576.92 |
0.0K |
| 13:42 |
2,575.76 |
2,576.34 |
2,574.91 |
2,574.91 |
0.0K |
| 13:43 |
2,574.31 |
2,574.82 |
2,573.90 |
2,573.90 |
0.0K |
| 13:44 |
2,572.03 |
2,573.64 |
2,572.03 |
2,573.64 |
0.0K |
| 13:45 |
2,574.25 |
2,574.88 |
2,573.89 |
2,574.26 |
0.0K |
| 13:46 |
2,574.59 |
2,574.93 |
2,574.48 |
2,574.62 |
0.0K |
| 13:47 |
2,574.86 |
2,575.99 |
2,574.86 |
2,575.99 |
0.0K |
| 13:48 |
2,577.22 |
2,577.22 |
2,576.33 |
2,576.47 |
0.0K |
| 13:49 |
2,577.19 |
2,577.19 |
2,574.93 |
2,574.93 |
0.0K |
| 13:50 |
2,575.46 |
2,575.90 |
2,574.67 |
2,575.90 |
0.0K |
| 13:51 |
2,576.24 |
2,576.45 |
2,575.85 |
2,575.85 |
0.0K |
| 13:52 |
2,576.30 |
2,578.05 |
2,576.30 |
2,577.44 |
0.0K |
| 13:53 |
2,577.29 |
2,577.94 |
2,577.11 |
2,577.94 |
0.0K |
| 13:54 |
2,578.75 |
2,578.79 |
2,578.49 |
2,578.63 |
0.0K |
| 13:55 |
2,578.86 |
2,578.86 |
2,578.51 |
2,578.51 |
0.0K |
| 13:56 |
2,577.90 |
2,578.73 |
2,577.90 |
2,578.19 |
0.0K |
| 13:57 |
2,577.89 |
2,577.89 |
2,576.80 |
2,577.46 |
0.0K |
| 13:58 |
2,577.55 |
2,578.69 |
2,577.55 |
2,578.69 |
0.0K |
| 13:59 |
2,578.87 |
2,579.12 |
2,578.87 |
2,578.88 |
0.0K |
| 14:00 |
2,578.82 |
2,579.91 |
2,578.55 |
2,579.91 |
0.0K |
| 14:01 |
2,580.01 |
2,581.45 |
2,580.01 |
2,581.45 |
0.0K |
| 14:02 |
2,581.39 |
2,582.06 |
2,581.32 |
2,582.06 |
0.0K |
| 14:03 |
2,582.91 |
2,582.91 |
2,581.26 |
2,581.32 |
0.0K |
| 14:04 |
2,580.99 |
2,581.05 |
2,580.51 |
2,581.05 |
0.0K |
| 14:05 |
2,580.93 |
2,580.93 |
2,580.54 |
2,580.57 |
0.0K |
| 14:06 |
2,579.42 |
2,579.42 |
2,577.24 |
2,577.24 |
0.0K |
| 14:07 |
2,577.21 |
2,577.21 |
2,575.93 |
2,575.93 |
0.0K |
| 14:08 |
2,575.09 |
2,576.11 |
2,575.09 |
2,576.02 |
0.0K |
| 14:09 |
2,576.24 |
2,576.24 |
2,574.51 |
2,574.51 |
0.0K |
| 14:10 |
2,574.60 |
2,576.26 |
2,574.60 |
2,576.26 |
0.0K |
| 14:11 |
2,576.27 |
2,577.63 |
2,576.27 |
2,577.49 |
0.0K |
| 14:12 |
2,577.17 |
2,577.61 |
2,576.95 |
2,577.61 |
0.0K |
| 14:13 |
2,576.57 |
2,579.23 |
2,576.57 |
2,578.70 |
0.0K |
| 14:14 |
2,577.81 |
2,578.34 |
2,577.27 |
2,577.27 |
0.0K |
| 14:15 |
2,578.05 |
2,578.63 |
2,578.05 |
2,578.38 |
0.0K |
| 14:16 |
2,579.01 |
2,579.82 |
2,579.01 |
2,579.74 |
0.0K |
| 14:17 |
2,580.06 |
2,580.83 |
2,579.03 |
2,579.03 |
0.0K |
| 14:18 |
2,579.71 |
2,579.81 |
2,579.45 |
2,579.81 |
0.0K |
| 14:19 |
2,580.52 |
2,582.25 |
2,580.52 |
2,582.25 |
0.0K |
| 14:20 |
2,582.06 |
2,583.57 |
2,582.06 |
2,583.45 |
0.0K |
| 14:21 |
2,583.55 |
2,583.55 |
2,583.29 |
2,583.29 |
0.0K |
| 14:22 |
2,583.52 |
2,585.27 |
2,583.52 |
2,585.27 |
0.0K |
| 14:23 |
2,586.17 |
2,587.82 |
2,586.17 |
2,587.82 |
0.0K |
| 14:24 |
2,587.98 |
2,587.98 |
2,586.88 |
2,587.34 |
0.0K |
| 14:25 |
2,587.48 |
2,587.56 |
2,586.25 |
2,586.25 |
0.0K |
| 14:26 |
2,586.01 |
2,586.01 |
2,582.63 |
2,582.63 |
0.0K |
| 14:27 |
2,583.22 |
2,583.92 |
2,582.50 |
2,583.92 |
0.0K |
| 14:28 |
2,584.29 |
2,584.29 |
2,583.13 |
2,583.13 |
0.0K |
| 14:29 |
2,583.26 |
2,585.71 |
2,583.26 |
2,585.71 |
0.0K |
| 14:30 |
2,585.08 |
2,585.52 |
2,584.87 |
2,585.52 |
0.0K |
| 14:31 |
2,585.52 |
2,586.42 |
2,585.52 |
2,585.57 |
0.0K |
| 14:32 |
2,585.83 |
2,587.40 |
2,585.83 |
2,587.32 |
0.0K |
| 14:33 |
2,586.82 |
2,586.82 |
2,584.74 |
2,584.74 |
0.0K |
| 14:34 |
2,585.02 |
2,585.02 |
2,584.13 |
2,584.53 |
0.0K |
| 14:35 |
2,584.90 |
2,585.41 |
2,584.90 |
2,585.16 |
0.0K |
| 14:36 |
2,584.77 |
2,584.77 |
2,582.27 |
2,582.73 |
0.0K |
| 14:37 |
2,583.22 |
2,584.44 |
2,583.22 |
2,584.44 |
0.0K |
| 14:38 |
2,584.98 |
2,586.52 |
2,584.98 |
2,586.52 |
0.0K |
| 14:39 |
2,587.02 |
2,587.02 |
2,584.87 |
2,584.87 |
0.0K |
| 14:40 |
2,585.25 |
2,585.44 |
2,584.73 |
2,585.32 |
0.0K |
| 14:41 |
2,585.63 |
2,585.68 |
2,585.44 |
2,585.67 |
0.0K |
| 14:42 |
2,585.49 |
2,585.79 |
2,583.84 |
2,583.84 |
0.0K |
| 14:43 |
2,584.44 |
2,584.44 |
2,582.97 |
2,582.97 |
0.0K |
| 14:44 |
2,581.77 |
2,581.77 |
2,580.98 |
2,581.32 |
0.0K |
| 14:45 |
2,581.19 |
2,581.19 |
2,578.53 |
2,578.53 |
0.0K |
| 14:46 |
2,579.37 |
2,580.52 |
2,579.37 |
2,580.52 |
0.0K |
| 14:47 |
2,580.73 |
2,580.73 |
2,579.33 |
2,579.33 |
0.0K |
| 14:48 |
2,580.03 |
2,580.03 |
2,579.43 |
2,579.43 |
0.0K |
| 14:49 |
2,578.92 |
2,579.75 |
2,578.92 |
2,579.19 |
0.0K |
| 14:50 |
2,578.11 |
2,578.24 |
2,577.51 |
2,578.24 |
0.0K |
| 14:51 |
2,578.96 |
2,579.60 |
2,578.96 |
2,578.98 |
0.0K |
| 14:52 |
2,579.10 |
2,579.61 |
2,579.10 |
2,579.30 |
0.0K |
| 14:53 |
2,578.89 |
2,579.79 |
2,578.89 |
2,579.21 |
0.0K |
| 14:54 |
2,579.75 |
2,579.75 |
2,578.76 |
2,579.35 |
0.0K |
| 14:55 |
2,579.25 |
2,580.25 |
2,579.25 |
2,580.25 |
0.0K |
| 14:56 |
2,579.74 |
2,580.62 |
2,579.74 |
2,580.62 |
0.0K |
| 14:57 |
2,580.02 |
2,580.76 |
2,579.90 |
2,580.76 |
0.0K |
| 14:58 |
2,581.13 |
2,581.13 |
2,580.13 |
2,580.34 |
0.0K |
| 14:59 |
2,579.95 |
2,579.95 |
2,578.49 |
2,578.49 |
0.0K |
| 15:00 |
2,579.08 |
2,579.08 |
2,578.12 |
2,578.12 |
0.0K |
| 15:01 |
2,577.46 |
2,579.33 |
2,577.46 |
2,579.33 |
0.0K |
| 15:02 |
2,578.95 |
2,579.49 |
2,578.56 |
2,579.14 |
0.0K |
| 15:03 |
2,579.05 |
2,579.05 |
2,577.71 |
2,577.89 |
0.0K |
| 15:04 |
2,578.16 |
2,579.18 |
2,578.16 |
2,578.57 |
0.0K |
| 15:05 |
2,578.43 |
2,579.63 |
2,578.43 |
2,579.63 |
0.0K |
| 15:06 |
2,579.31 |
2,580.23 |
2,579.31 |
2,579.90 |
0.0K |
| 15:07 |
2,580.77 |
2,580.94 |
2,580.77 |
2,580.89 |
0.0K |
| 15:08 |
2,581.12 |
2,583.27 |
2,581.12 |
2,583.27 |
0.0K |
| 15:09 |
2,583.52 |
2,584.33 |
2,583.52 |
2,584.33 |
0.0K |
| 15:10 |
2,584.35 |
2,584.53 |
2,583.89 |
2,584.53 |
0.0K |
| 15:11 |
2,584.34 |
2,585.63 |
2,584.09 |
2,585.63 |
0.0K |
| 15:12 |
2,584.66 |
2,585.02 |
2,584.66 |
2,584.77 |
0.0K |
| 15:13 |
2,585.21 |
2,585.21 |
2,583.19 |
2,583.22 |
0.0K |
| 15:14 |
2,583.21 |
2,583.21 |
2,582.26 |
2,582.26 |
0.0K |
| 15:15 |
2,582.21 |
2,582.21 |
2,578.56 |
2,578.56 |
0.0K |
| 15:16 |
2,577.84 |
2,580.51 |
2,577.84 |
2,580.51 |
0.0K |
| 15:17 |
2,580.69 |
2,580.69 |
2,579.49 |
2,580.21 |
0.0K |
| 15:18 |
2,580.75 |
2,582.48 |
2,580.75 |
2,582.48 |
0.0K |
| 15:19 |
2,582.90 |
2,585.31 |
2,582.90 |
2,585.11 |
0.0K |
| 15:20 |
2,584.65 |
2,584.65 |
2,582.53 |
2,583.11 |
0.0K |
| 15:21 |
2,581.98 |
2,582.62 |
2,581.98 |
2,581.99 |
0.0K |
| 15:22 |
2,582.43 |
2,582.43 |
2,580.21 |
2,580.35 |
0.0K |
| 15:23 |
2,580.95 |
2,581.47 |
2,580.57 |
2,581.47 |
0.0K |
| 15:24 |
2,580.94 |
2,580.94 |
2,580.39 |
2,580.39 |
0.0K |
| 15:25 |
2,580.85 |
2,581.51 |
2,580.85 |
2,581.51 |
0.0K |
| 15:26 |
2,580.87 |
2,581.87 |
2,580.87 |
2,581.87 |
0.0K |
| 15:27 |
2,581.97 |
2,582.37 |
2,581.97 |
2,582.15 |
0.0K |
| 15:28 |
2,582.58 |
2,582.58 |
2,581.91 |
2,581.91 |
0.0K |
| 15:29 |
2,582.07 |
2,583.43 |
2,582.07 |
2,583.43 |
0.0K |
| 15:30 |
2,582.69 |
2,582.71 |
2,582.21 |
2,582.71 |
0.0K |
| 15:31 |
2,583.89 |
2,583.89 |
2,582.63 |
2,582.63 |
0.0K |
| 15:32 |
2,582.67 |
2,582.67 |
2,581.44 |
2,581.44 |
0.0K |
| 15:33 |
2,580.37 |
2,581.79 |
2,580.37 |
2,581.09 |
0.0K |
| 15:34 |
2,581.24 |
2,582.62 |
2,581.24 |
2,582.62 |
0.0K |
| 15:35 |
2,582.95 |
2,582.95 |
2,581.50 |
2,581.50 |
0.0K |
| 15:36 |
2,580.56 |
2,580.56 |
2,578.95 |
2,578.95 |
0.0K |
| 15:37 |
2,578.71 |
2,579.09 |
2,576.49 |
2,576.49 |
0.0K |
| 15:38 |
2,575.65 |
2,575.93 |
2,574.34 |
2,574.34 |
0.0K |
| 15:39 |
2,573.22 |
2,573.86 |
2,572.33 |
2,573.86 |
0.0K |
| 15:40 |
2,573.73 |
2,573.73 |
2,571.00 |
2,571.21 |
0.0K |
| 15:41 |
2,571.29 |
2,571.29 |
2,570.72 |
2,571.21 |
0.0K |
| 15:42 |
2,571.71 |
2,572.10 |
2,570.09 |
2,572.10 |
0.0K |
| 15:43 |
2,572.64 |
2,575.68 |
2,572.64 |
2,575.68 |
0.0K |
| 15:44 |
2,575.26 |
2,576.73 |
2,575.26 |
2,576.73 |
0.0K |
| 15:45 |
2,576.59 |
2,577.83 |
2,576.42 |
2,577.83 |
0.0K |
| 15:46 |
2,577.71 |
2,578.81 |
2,577.71 |
2,578.20 |
0.0K |
| 15:47 |
2,577.66 |
2,579.03 |
2,577.66 |
2,579.03 |
0.0K |
| 15:48 |
2,579.42 |
2,580.35 |
2,579.42 |
2,580.35 |
0.0K |
| 15:49 |
2,581.04 |
2,582.31 |
2,581.04 |
2,582.31 |
0.0K |
| 15:50 |
2,582.17 |
2,582.17 |
2,579.04 |
2,579.04 |
0.0K |
| 15:51 |
2,579.44 |
2,580.00 |
2,579.26 |
2,579.26 |
0.0K |
| 15:52 |
2,578.96 |
2,580.81 |
2,578.96 |
2,580.04 |
0.0K |
| 15:53 |
2,579.83 |
2,579.83 |
2,577.71 |
2,578.45 |
0.0K |
| 15:54 |
2,578.44 |
2,582.68 |
2,578.44 |
2,582.68 |
0.0K |
| 15:55 |
2,584.69 |
2,588.02 |
2,584.69 |
2,587.25 |
0.0K |
| 15:56 |
2,586.08 |
2,586.08 |
2,584.39 |
2,584.59 |
0.0K |
| 15:57 |
2,584.36 |
2,584.83 |
2,584.07 |
2,584.54 |
0.0K |
| 15:58 |
2,584.70 |
2,584.70 |
2,584.21 |
2,584.21 |
0.0K |
| 15:59 |
2,585.00 |
2,585.00 |
2,583.59 |
2,583.59 |
0.0K |
| 16:00 |
2,582.48 |
2,582.94 |
2,582.48 |
2,582.94 |
0.0K |
| 16:01 |
2,582.95 |
2,582.95 |
2,582.93 |
2,582.95 |
0.0K |
| 16:02 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:03 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:04 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:05 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:06 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:07 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:08 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:09 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:10 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:11 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:12 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:13 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:14 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
0.0K |
| 16:15 |
2,582.95 |
2,582.95 |
2,582.95 |
2,582.95 |
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
|