| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,547.77 |
2,549.97 |
2,547.60 |
2,549.97 |
0.0K |
| 09:32 |
2,549.48 |
2,549.48 |
2,544.62 |
2,545.13 |
0.0K |
| 09:33 |
2,545.17 |
2,545.17 |
2,542.36 |
2,542.36 |
0.0K |
| 09:34 |
2,540.34 |
2,541.58 |
2,540.34 |
2,541.58 |
0.0K |
| 09:35 |
2,542.51 |
2,546.87 |
2,542.51 |
2,546.87 |
0.0K |
| 09:36 |
2,547.54 |
2,547.54 |
2,544.20 |
2,544.20 |
0.0K |
| 09:37 |
2,544.90 |
2,545.74 |
2,544.71 |
2,545.74 |
0.0K |
| 09:38 |
2,546.16 |
2,547.33 |
2,545.96 |
2,547.33 |
0.0K |
| 09:39 |
2,546.79 |
2,548.26 |
2,546.21 |
2,548.26 |
0.0K |
| 09:40 |
2,548.49 |
2,549.59 |
2,547.17 |
2,549.59 |
0.0K |
| 09:41 |
2,551.05 |
2,551.86 |
2,550.10 |
2,550.10 |
0.0K |
| 09:42 |
2,549.76 |
2,550.92 |
2,549.76 |
2,550.91 |
0.0K |
| 09:43 |
2,550.95 |
2,552.04 |
2,550.34 |
2,550.34 |
0.0K |
| 09:44 |
2,550.82 |
2,552.43 |
2,550.82 |
2,551.57 |
0.0K |
| 09:45 |
2,552.13 |
2,552.86 |
2,551.78 |
2,551.82 |
0.0K |
| 09:46 |
2,551.80 |
2,552.61 |
2,550.42 |
2,550.42 |
0.0K |
| 09:47 |
2,550.06 |
2,550.06 |
2,546.56 |
2,546.56 |
0.0K |
| 09:48 |
2,548.37 |
2,548.37 |
2,546.44 |
2,546.57 |
0.0K |
| 09:49 |
2,547.01 |
2,549.14 |
2,546.16 |
2,549.14 |
0.0K |
| 09:50 |
2,548.90 |
2,550.04 |
2,548.90 |
2,549.07 |
0.0K |
| 09:51 |
2,549.78 |
2,550.17 |
2,549.22 |
2,549.28 |
0.0K |
| 09:52 |
2,545.60 |
2,545.85 |
2,544.93 |
2,545.85 |
0.0K |
| 09:53 |
2,545.25 |
2,545.25 |
2,543.45 |
2,543.58 |
0.0K |
| 09:54 |
2,543.10 |
2,543.10 |
2,541.01 |
2,541.40 |
0.0K |
| 09:55 |
2,542.52 |
2,543.71 |
2,542.52 |
2,542.69 |
0.0K |
| 09:56 |
2,545.00 |
2,546.33 |
2,543.70 |
2,546.33 |
0.0K |
| 09:57 |
2,545.80 |
2,546.60 |
2,545.80 |
2,546.40 |
0.0K |
| 09:58 |
2,546.54 |
2,547.87 |
2,546.07 |
2,546.77 |
0.0K |
| 09:59 |
2,546.84 |
2,546.84 |
2,544.14 |
2,544.14 |
0.0K |
| 10:00 |
2,543.87 |
2,543.87 |
2,539.86 |
2,541.26 |
0.0K |
| 10:01 |
2,542.55 |
2,542.55 |
2,540.03 |
2,540.03 |
0.0K |
| 10:02 |
2,539.59 |
2,539.59 |
2,537.99 |
2,537.99 |
0.0K |
| 10:03 |
2,538.55 |
2,539.99 |
2,538.55 |
2,538.57 |
0.0K |
| 10:04 |
2,538.11 |
2,538.11 |
2,536.55 |
2,537.39 |
0.0K |
| 10:05 |
2,537.23 |
2,539.02 |
2,537.05 |
2,537.05 |
0.0K |
| 10:06 |
2,537.48 |
2,537.48 |
2,536.43 |
2,536.75 |
0.0K |
| 10:07 |
2,537.30 |
2,538.78 |
2,537.30 |
2,537.97 |
0.0K |
| 10:08 |
2,538.01 |
2,538.01 |
2,536.58 |
2,537.45 |
0.0K |
| 10:09 |
2,537.50 |
2,538.37 |
2,537.50 |
2,537.74 |
0.0K |
| 10:10 |
2,536.94 |
2,537.47 |
2,536.07 |
2,537.47 |
0.0K |
| 10:11 |
2,537.46 |
2,539.27 |
2,537.37 |
2,537.37 |
0.0K |
| 10:12 |
2,539.01 |
2,539.87 |
2,538.34 |
2,539.87 |
0.0K |
| 10:13 |
2,540.44 |
2,540.44 |
2,539.38 |
2,539.43 |
0.0K |
| 10:14 |
2,538.91 |
2,539.51 |
2,538.91 |
2,539.08 |
0.0K |
| 10:15 |
2,539.50 |
2,541.67 |
2,539.26 |
2,541.20 |
0.0K |
| 10:16 |
2,540.96 |
2,540.96 |
2,539.78 |
2,539.78 |
0.0K |
| 10:17 |
2,540.27 |
2,540.27 |
2,538.15 |
2,538.15 |
0.0K |
| 10:18 |
2,538.33 |
2,538.33 |
2,538.05 |
2,538.12 |
0.0K |
| 10:19 |
2,537.48 |
2,537.48 |
2,536.10 |
2,537.15 |
0.0K |
| 10:20 |
2,536.74 |
2,536.74 |
2,536.12 |
2,536.12 |
0.0K |
| 10:21 |
2,535.89 |
2,538.09 |
2,535.33 |
2,537.33 |
0.0K |
| 10:22 |
2,536.67 |
2,536.67 |
2,535.12 |
2,535.49 |
0.0K |
| 10:23 |
2,535.90 |
2,539.32 |
2,535.90 |
2,539.32 |
0.0K |
| 10:24 |
2,539.07 |
2,539.07 |
2,537.72 |
2,538.89 |
0.0K |
| 10:25 |
2,539.40 |
2,539.61 |
2,539.40 |
2,539.46 |
0.0K |
| 10:26 |
2,539.75 |
2,539.75 |
2,538.29 |
2,538.29 |
0.0K |
| 10:27 |
2,537.72 |
2,538.44 |
2,537.72 |
2,537.76 |
0.0K |
| 10:28 |
2,536.87 |
2,536.87 |
2,536.32 |
2,536.45 |
0.0K |
| 10:29 |
2,536.76 |
2,536.76 |
2,535.37 |
2,535.94 |
0.0K |
| 10:30 |
2,535.64 |
2,535.64 |
2,534.30 |
2,534.88 |
0.0K |
| 10:31 |
2,535.80 |
2,537.62 |
2,535.73 |
2,535.87 |
0.0K |
| 10:32 |
2,535.69 |
2,535.92 |
2,533.89 |
2,534.13 |
0.0K |
| 10:33 |
2,534.34 |
2,534.34 |
2,533.45 |
2,533.45 |
0.0K |
| 10:34 |
2,533.50 |
2,533.50 |
2,531.60 |
2,532.43 |
0.0K |
| 10:35 |
2,532.09 |
2,532.09 |
2,531.15 |
2,531.15 |
0.0K |
| 10:36 |
2,531.31 |
2,532.98 |
2,531.31 |
2,532.98 |
0.0K |
| 10:37 |
2,531.79 |
2,534.43 |
2,531.79 |
2,534.43 |
0.0K |
| 10:38 |
2,533.36 |
2,535.39 |
2,533.36 |
2,535.39 |
0.0K |
| 10:39 |
2,535.46 |
2,535.46 |
2,533.19 |
2,533.19 |
0.0K |
| 10:40 |
2,533.41 |
2,533.41 |
2,532.43 |
2,533.21 |
0.0K |
| 10:41 |
2,532.78 |
2,533.50 |
2,532.59 |
2,532.59 |
0.0K |
| 10:42 |
2,531.89 |
2,532.37 |
2,531.89 |
2,532.37 |
0.0K |
| 10:43 |
2,532.63 |
2,533.21 |
2,530.91 |
2,533.21 |
0.0K |
| 10:44 |
2,532.71 |
2,532.71 |
2,531.28 |
2,531.71 |
0.0K |
| 10:45 |
2,531.50 |
2,531.50 |
2,529.81 |
2,529.81 |
0.0K |
| 10:46 |
2,530.23 |
2,530.68 |
2,530.07 |
2,530.68 |
0.0K |
| 10:47 |
2,530.00 |
2,530.70 |
2,529.10 |
2,530.70 |
0.0K |
| 10:48 |
2,531.90 |
2,534.19 |
2,531.90 |
2,534.19 |
0.0K |
| 10:49 |
2,533.82 |
2,533.82 |
2,530.56 |
2,530.81 |
0.0K |
| 10:50 |
2,531.88 |
2,531.88 |
2,530.99 |
2,530.99 |
0.0K |
| 10:51 |
2,530.77 |
2,530.77 |
2,529.39 |
2,529.40 |
0.0K |
| 10:52 |
2,530.10 |
2,530.10 |
2,528.04 |
2,528.04 |
0.0K |
| 10:53 |
2,527.73 |
2,528.32 |
2,527.51 |
2,527.51 |
0.0K |
| 10:54 |
2,527.70 |
2,527.70 |
2,526.49 |
2,527.42 |
0.0K |
| 10:55 |
2,526.89 |
2,526.89 |
2,525.16 |
2,525.16 |
0.0K |
| 10:56 |
2,525.61 |
2,526.32 |
2,524.79 |
2,525.65 |
0.0K |
| 10:57 |
2,525.97 |
2,525.97 |
2,525.03 |
2,525.47 |
0.0K |
| 10:58 |
2,526.28 |
2,526.54 |
2,525.60 |
2,526.54 |
0.0K |
| 10:59 |
2,527.19 |
2,528.47 |
2,527.19 |
2,528.28 |
0.0K |
| 11:00 |
2,528.78 |
2,531.69 |
2,528.78 |
2,529.63 |
0.0K |
| 11:01 |
2,530.29 |
2,533.16 |
2,530.29 |
2,533.16 |
0.0K |
| 11:02 |
2,532.45 |
2,532.45 |
2,530.94 |
2,531.90 |
0.0K |
| 11:03 |
2,533.49 |
2,533.49 |
2,532.06 |
2,532.06 |
0.0K |
| 11:04 |
2,532.87 |
2,532.87 |
2,531.03 |
2,532.69 |
0.0K |
| 11:05 |
2,531.82 |
2,532.66 |
2,531.42 |
2,531.42 |
0.0K |
| 11:06 |
2,530.90 |
2,532.66 |
2,530.86 |
2,532.66 |
0.0K |
| 11:07 |
2,533.67 |
2,534.09 |
2,533.31 |
2,533.96 |
0.0K |
| 11:08 |
2,533.81 |
2,533.81 |
2,532.02 |
2,532.02 |
0.0K |
| 11:09 |
2,532.74 |
2,534.60 |
2,532.72 |
2,534.38 |
0.0K |
| 11:10 |
2,534.60 |
2,534.60 |
2,533.34 |
2,533.68 |
0.0K |
| 11:11 |
2,533.42 |
2,533.42 |
2,532.01 |
2,532.33 |
0.0K |
| 11:12 |
2,531.93 |
2,533.48 |
2,531.93 |
2,533.48 |
0.0K |
| 11:13 |
2,533.47 |
2,534.69 |
2,533.47 |
2,534.69 |
0.0K |
| 11:14 |
2,533.80 |
2,534.53 |
2,533.56 |
2,534.53 |
0.0K |
| 11:15 |
2,534.18 |
2,534.18 |
2,533.15 |
2,533.96 |
0.0K |
| 11:16 |
2,533.55 |
2,533.55 |
2,532.36 |
2,532.36 |
0.0K |
| 11:17 |
2,532.23 |
2,534.24 |
2,532.23 |
2,534.24 |
0.0K |
| 11:18 |
2,534.18 |
2,534.18 |
2,532.14 |
2,532.14 |
0.0K |
| 11:19 |
2,531.41 |
2,531.41 |
2,529.65 |
2,529.92 |
0.0K |
| 11:20 |
2,530.10 |
2,530.60 |
2,529.30 |
2,530.60 |
0.0K |
| 11:21 |
2,529.83 |
2,529.83 |
2,529.47 |
2,529.47 |
0.0K |
| 11:22 |
2,529.97 |
2,532.32 |
2,529.97 |
2,532.32 |
0.0K |
| 11:23 |
2,532.08 |
2,533.77 |
2,532.08 |
2,533.77 |
0.0K |
| 11:24 |
2,533.50 |
2,534.32 |
2,533.50 |
2,534.32 |
0.0K |
| 11:25 |
2,533.28 |
2,534.06 |
2,532.78 |
2,534.06 |
0.0K |
| 11:26 |
2,533.67 |
2,533.67 |
2,532.24 |
2,533.25 |
0.0K |
| 11:27 |
2,532.91 |
2,533.09 |
2,532.66 |
2,532.66 |
0.0K |
| 11:28 |
2,531.93 |
2,532.92 |
2,531.90 |
2,532.92 |
0.0K |
| 11:29 |
2,532.60 |
2,533.59 |
2,532.60 |
2,533.59 |
0.0K |
| 11:30 |
2,533.85 |
2,535.57 |
2,533.85 |
2,535.57 |
0.0K |
| 11:31 |
2,535.03 |
2,536.31 |
2,535.03 |
2,536.31 |
0.0K |
| 11:32 |
2,536.44 |
2,537.53 |
2,536.02 |
2,537.53 |
0.0K |
| 11:33 |
2,537.27 |
2,537.33 |
2,535.45 |
2,537.33 |
0.0K |
| 11:34 |
2,537.77 |
2,538.50 |
2,537.77 |
2,538.50 |
0.0K |
| 11:35 |
2,537.80 |
2,538.41 |
2,537.55 |
2,538.41 |
0.0K |
| 11:36 |
2,538.92 |
2,539.27 |
2,538.80 |
2,538.80 |
0.0K |
| 11:37 |
2,539.15 |
2,540.39 |
2,539.15 |
2,539.45 |
0.0K |
| 11:38 |
2,538.29 |
2,538.66 |
2,538.01 |
2,538.34 |
0.0K |
| 11:39 |
2,538.37 |
2,538.37 |
2,535.97 |
2,535.97 |
0.0K |
| 11:40 |
2,535.94 |
2,535.94 |
2,534.93 |
2,535.48 |
0.0K |
| 11:41 |
2,534.89 |
2,534.89 |
2,531.90 |
2,531.90 |
0.0K |
| 11:42 |
2,531.70 |
2,531.70 |
2,530.62 |
2,531.06 |
0.0K |
| 11:43 |
2,530.17 |
2,531.19 |
2,529.49 |
2,529.62 |
0.0K |
| 11:44 |
2,529.59 |
2,529.73 |
2,527.81 |
2,528.00 |
0.0K |
| 11:45 |
2,528.55 |
2,529.32 |
2,528.55 |
2,529.32 |
0.0K |
| 11:46 |
2,529.61 |
2,531.64 |
2,529.61 |
2,531.64 |
0.0K |
| 11:47 |
2,531.36 |
2,532.42 |
2,531.36 |
2,532.42 |
0.0K |
| 11:48 |
2,532.65 |
2,534.23 |
2,532.65 |
2,534.23 |
0.0K |
| 11:49 |
2,533.81 |
2,533.81 |
2,532.83 |
2,533.71 |
0.0K |
| 11:50 |
2,533.79 |
2,533.79 |
2,531.92 |
2,532.15 |
0.0K |
| 11:51 |
2,531.31 |
2,531.84 |
2,531.31 |
2,531.84 |
0.0K |
| 11:52 |
2,531.70 |
2,531.85 |
2,530.77 |
2,530.77 |
0.0K |
| 11:53 |
2,530.79 |
2,531.35 |
2,530.79 |
2,531.35 |
0.0K |
| 11:54 |
2,531.13 |
2,532.38 |
2,531.13 |
2,532.38 |
0.0K |
| 11:55 |
2,531.71 |
2,531.71 |
2,530.73 |
2,530.73 |
0.0K |
| 11:56 |
2,531.14 |
2,531.14 |
2,529.00 |
2,529.00 |
0.0K |
| 11:57 |
2,528.51 |
2,529.36 |
2,528.51 |
2,529.36 |
0.0K |
| 11:58 |
2,529.49 |
2,529.51 |
2,527.85 |
2,527.85 |
0.0K |
| 11:59 |
2,527.95 |
2,528.81 |
2,527.95 |
2,528.81 |
0.0K |
| 12:00 |
2,528.28 |
2,529.09 |
2,528.28 |
2,528.63 |
0.0K |
| 12:01 |
2,528.64 |
2,530.41 |
2,528.64 |
2,530.38 |
0.0K |
| 12:02 |
2,530.43 |
2,530.82 |
2,530.06 |
2,530.06 |
0.0K |
| 12:03 |
2,529.83 |
2,529.83 |
2,528.35 |
2,528.74 |
0.0K |
| 12:04 |
2,528.27 |
2,528.92 |
2,528.09 |
2,528.09 |
0.0K |
| 12:05 |
2,526.92 |
2,527.03 |
2,526.62 |
2,526.62 |
0.0K |
| 12:06 |
2,527.80 |
2,528.11 |
2,527.68 |
2,527.85 |
0.0K |
| 12:07 |
2,528.05 |
2,528.78 |
2,527.09 |
2,527.09 |
0.0K |
| 12:08 |
2,527.57 |
2,528.37 |
2,526.79 |
2,526.79 |
0.0K |
| 12:09 |
2,526.61 |
2,527.12 |
2,526.61 |
2,527.12 |
0.0K |
| 12:10 |
2,526.90 |
2,527.58 |
2,526.90 |
2,527.58 |
0.0K |
| 12:11 |
2,527.45 |
2,528.41 |
2,527.45 |
2,528.23 |
0.0K |
| 12:12 |
2,529.02 |
2,529.02 |
2,528.57 |
2,528.81 |
0.0K |
| 12:13 |
2,528.44 |
2,529.44 |
2,528.44 |
2,529.44 |
0.0K |
| 12:14 |
2,529.44 |
2,530.78 |
2,529.44 |
2,530.78 |
0.0K |
| 12:15 |
2,531.14 |
2,531.14 |
2,529.51 |
2,529.51 |
0.0K |
| 12:16 |
2,528.85 |
2,528.85 |
2,528.02 |
2,528.02 |
0.0K |
| 12:17 |
2,527.06 |
2,527.06 |
2,526.24 |
2,526.24 |
0.0K |
| 12:18 |
2,526.69 |
2,527.10 |
2,524.40 |
2,524.40 |
0.0K |
| 12:19 |
2,524.82 |
2,525.72 |
2,524.82 |
2,525.72 |
0.0K |
| 12:20 |
2,525.16 |
2,525.60 |
2,525.16 |
2,525.44 |
0.0K |
| 12:21 |
2,525.14 |
2,525.14 |
2,524.72 |
2,525.02 |
0.0K |
| 12:22 |
2,524.84 |
2,524.84 |
2,523.87 |
2,524.45 |
0.0K |
| 12:23 |
2,524.13 |
2,524.13 |
2,522.58 |
2,522.58 |
0.0K |
| 12:24 |
2,522.66 |
2,524.27 |
2,522.66 |
2,524.27 |
0.0K |
| 12:25 |
2,524.78 |
2,524.99 |
2,524.59 |
2,524.59 |
0.0K |
| 12:26 |
2,525.92 |
2,525.92 |
2,524.84 |
2,525.15 |
0.0K |
| 12:27 |
2,524.98 |
2,525.10 |
2,524.45 |
2,524.66 |
0.0K |
| 12:28 |
2,524.66 |
2,526.30 |
2,524.66 |
2,526.30 |
0.0K |
| 12:29 |
2,526.97 |
2,527.25 |
2,525.98 |
2,527.25 |
0.0K |
| 12:30 |
2,527.51 |
2,528.66 |
2,527.17 |
2,528.66 |
0.0K |
| 12:31 |
2,529.36 |
2,529.46 |
2,528.65 |
2,529.46 |
0.0K |
| 12:32 |
2,530.33 |
2,531.03 |
2,530.33 |
2,530.45 |
0.0K |
| 12:33 |
2,530.39 |
2,531.56 |
2,530.10 |
2,531.56 |
0.0K |
| 12:34 |
2,532.91 |
2,533.57 |
2,532.20 |
2,532.20 |
0.0K |
| 12:35 |
2,533.33 |
2,533.33 |
2,530.18 |
2,530.18 |
0.0K |
| 12:36 |
2,529.71 |
2,529.71 |
2,528.45 |
2,528.45 |
0.0K |
| 12:37 |
2,528.78 |
2,528.78 |
2,527.74 |
2,527.74 |
0.0K |
| 12:38 |
2,527.45 |
2,527.53 |
2,526.56 |
2,526.56 |
0.0K |
| 12:39 |
2,526.13 |
2,526.13 |
2,524.11 |
2,524.11 |
0.0K |
| 12:40 |
2,523.41 |
2,524.49 |
2,523.41 |
2,524.49 |
0.0K |
| 12:41 |
2,524.86 |
2,525.61 |
2,524.45 |
2,525.61 |
0.0K |
| 12:42 |
2,524.73 |
2,524.96 |
2,524.02 |
2,524.56 |
0.0K |
| 12:43 |
2,525.62 |
2,526.17 |
2,524.99 |
2,524.99 |
0.0K |
| 12:44 |
2,524.68 |
2,524.96 |
2,524.19 |
2,524.22 |
0.0K |
| 12:45 |
2,524.13 |
2,524.85 |
2,524.13 |
2,524.85 |
0.0K |
| 12:46 |
2,525.56 |
2,526.57 |
2,525.34 |
2,525.34 |
0.0K |
| 12:47 |
2,526.27 |
2,526.27 |
2,525.60 |
2,525.60 |
0.0K |
| 12:48 |
2,526.00 |
2,526.00 |
2,524.47 |
2,525.17 |
0.0K |
| 12:49 |
2,524.85 |
2,524.88 |
2,524.63 |
2,524.85 |
0.0K |
| 12:50 |
2,525.14 |
2,525.65 |
2,524.90 |
2,525.65 |
0.0K |
| 12:51 |
2,525.33 |
2,526.49 |
2,525.33 |
2,526.49 |
0.0K |
| 12:52 |
2,526.49 |
2,526.49 |
2,524.60 |
2,524.94 |
0.0K |
| 12:53 |
2,525.66 |
2,527.32 |
2,525.66 |
2,526.56 |
0.0K |
| 12:54 |
2,525.67 |
2,526.13 |
2,525.54 |
2,526.13 |
0.0K |
| 12:55 |
2,526.25 |
2,526.64 |
2,526.05 |
2,526.64 |
0.0K |
| 12:56 |
2,526.05 |
2,527.07 |
2,526.05 |
2,527.07 |
0.0K |
| 12:57 |
2,527.46 |
2,527.46 |
2,525.62 |
2,525.62 |
0.0K |
| 12:58 |
2,525.40 |
2,525.40 |
2,524.68 |
2,524.68 |
0.0K |
| 12:59 |
2,524.82 |
2,525.24 |
2,524.63 |
2,524.73 |
0.0K |
| 13:00 |
2,524.28 |
2,524.75 |
2,524.21 |
2,524.75 |
0.0K |
| 13:01 |
2,524.34 |
2,524.34 |
2,524.01 |
2,524.19 |
0.0K |
| 13:02 |
2,523.75 |
2,524.05 |
2,521.36 |
2,521.61 |
0.0K |
| 13:03 |
2,523.16 |
2,523.16 |
2,520.83 |
2,520.83 |
0.0K |
| 13:04 |
2,520.56 |
2,520.90 |
2,520.28 |
2,520.55 |
0.0K |
| 13:05 |
2,520.35 |
2,521.89 |
2,520.35 |
2,521.18 |
0.0K |
| 13:06 |
2,520.99 |
2,521.19 |
2,520.26 |
2,521.19 |
0.0K |
| 13:07 |
2,520.43 |
2,520.43 |
2,519.72 |
2,520.41 |
0.0K |
| 13:08 |
2,520.43 |
2,521.03 |
2,520.08 |
2,520.08 |
0.0K |
| 13:09 |
2,519.68 |
2,520.26 |
2,519.40 |
2,519.40 |
0.0K |
| 13:10 |
2,519.17 |
2,520.05 |
2,518.20 |
2,520.05 |
0.0K |
| 13:11 |
2,519.01 |
2,519.01 |
2,516.29 |
2,516.29 |
0.0K |
| 13:12 |
2,517.24 |
2,517.71 |
2,517.22 |
2,517.36 |
0.0K |
| 13:13 |
2,517.37 |
2,517.89 |
2,516.87 |
2,517.52 |
0.0K |
| 13:14 |
2,518.00 |
2,519.76 |
2,518.00 |
2,519.76 |
0.0K |
| 13:15 |
2,519.89 |
2,520.41 |
2,519.89 |
2,520.41 |
0.0K |
| 13:16 |
2,520.17 |
2,520.90 |
2,519.64 |
2,520.90 |
0.0K |
| 13:17 |
2,520.55 |
2,521.60 |
2,520.55 |
2,521.00 |
0.0K |
| 13:18 |
2,520.07 |
2,520.07 |
2,519.49 |
2,519.49 |
0.0K |
| 13:19 |
2,519.68 |
2,520.92 |
2,519.68 |
2,520.55 |
0.0K |
| 13:20 |
2,520.80 |
2,521.37 |
2,520.48 |
2,521.37 |
0.0K |
| 13:21 |
2,521.53 |
2,523.22 |
2,521.53 |
2,522.59 |
0.0K |
| 13:22 |
2,521.39 |
2,523.03 |
2,521.39 |
2,523.03 |
0.0K |
| 13:23 |
2,523.88 |
2,524.43 |
2,523.38 |
2,523.38 |
0.0K |
| 13:24 |
2,523.11 |
2,523.85 |
2,523.11 |
2,523.60 |
0.0K |
| 13:25 |
2,523.12 |
2,523.12 |
2,521.66 |
2,521.66 |
0.0K |
| 13:26 |
2,520.99 |
2,522.50 |
2,520.94 |
2,520.94 |
0.0K |
| 13:27 |
2,521.80 |
2,521.80 |
2,520.62 |
2,521.10 |
0.0K |
| 13:28 |
2,520.96 |
2,521.36 |
2,520.56 |
2,520.56 |
0.0K |
| 13:29 |
2,520.24 |
2,520.29 |
2,519.24 |
2,519.24 |
0.0K |
| 13:30 |
2,519.21 |
2,519.21 |
2,518.26 |
2,518.26 |
0.0K |
| 13:31 |
2,518.73 |
2,518.73 |
2,517.19 |
2,517.82 |
0.0K |
| 13:32 |
2,517.96 |
2,518.71 |
2,517.96 |
2,518.35 |
0.0K |
| 13:33 |
2,518.00 |
2,518.54 |
2,518.00 |
2,518.54 |
0.0K |
| 13:34 |
2,517.92 |
2,517.92 |
2,516.62 |
2,516.62 |
0.0K |
| 13:35 |
2,516.49 |
2,517.04 |
2,516.37 |
2,516.69 |
0.0K |
| 13:36 |
2,517.01 |
2,517.69 |
2,515.40 |
2,515.40 |
0.0K |
| 13:37 |
2,515.52 |
2,515.52 |
2,512.68 |
2,512.68 |
0.0K |
| 13:38 |
2,513.27 |
2,514.94 |
2,513.27 |
2,514.94 |
0.0K |
| 13:39 |
2,515.51 |
2,515.98 |
2,515.42 |
2,515.51 |
0.0K |
| 13:40 |
2,515.45 |
2,515.68 |
2,515.15 |
2,515.15 |
0.0K |
| 13:41 |
2,515.28 |
2,515.28 |
2,514.73 |
2,515.27 |
0.0K |
| 13:42 |
2,514.96 |
2,515.86 |
2,514.96 |
2,515.86 |
0.0K |
| 13:43 |
2,515.69 |
2,515.75 |
2,515.37 |
2,515.75 |
0.0K |
| 13:44 |
2,515.98 |
2,515.98 |
2,514.99 |
2,514.99 |
0.0K |
| 13:45 |
2,514.53 |
2,515.74 |
2,514.45 |
2,515.74 |
0.0K |
| 13:46 |
2,516.76 |
2,516.76 |
2,514.45 |
2,514.45 |
0.0K |
| 13:47 |
2,514.05 |
2,514.25 |
2,512.44 |
2,514.25 |
0.0K |
| 13:48 |
2,514.06 |
2,514.26 |
2,513.83 |
2,513.83 |
0.0K |
| 13:49 |
2,513.06 |
2,513.42 |
2,513.06 |
2,513.28 |
0.0K |
| 13:50 |
2,513.28 |
2,513.28 |
2,512.62 |
2,512.65 |
0.0K |
| 13:51 |
2,512.32 |
2,512.41 |
2,511.71 |
2,512.41 |
0.0K |
| 13:52 |
2,512.09 |
2,513.06 |
2,511.94 |
2,512.90 |
0.0K |
| 13:53 |
2,512.72 |
2,514.63 |
2,512.72 |
2,514.63 |
0.0K |
| 13:54 |
2,515.39 |
2,515.39 |
2,514.97 |
2,515.14 |
0.0K |
| 13:55 |
2,515.62 |
2,515.80 |
2,515.21 |
2,515.52 |
0.0K |
| 13:56 |
2,514.65 |
2,514.65 |
2,512.99 |
2,513.23 |
0.0K |
| 13:57 |
2,513.02 |
2,514.36 |
2,513.02 |
2,514.36 |
0.0K |
| 13:58 |
2,514.21 |
2,514.65 |
2,513.97 |
2,514.50 |
0.0K |
| 13:59 |
2,513.89 |
2,514.16 |
2,512.71 |
2,512.71 |
0.0K |
| 14:00 |
2,513.00 |
2,513.34 |
2,512.02 |
2,512.02 |
0.0K |
| 14:01 |
2,513.16 |
2,513.16 |
2,512.19 |
2,512.19 |
0.0K |
| 14:02 |
2,512.96 |
2,513.20 |
2,512.23 |
2,512.98 |
0.0K |
| 14:03 |
2,513.02 |
2,513.26 |
2,511.93 |
2,511.93 |
0.0K |
| 14:04 |
2,512.02 |
2,512.02 |
2,511.47 |
2,511.47 |
0.0K |
| 14:05 |
2,511.27 |
2,511.27 |
2,510.71 |
2,511.20 |
0.0K |
| 14:06 |
2,511.25 |
2,511.25 |
2,508.87 |
2,509.47 |
0.0K |
| 14:07 |
2,509.60 |
2,509.77 |
2,509.11 |
2,509.37 |
0.0K |
| 14:08 |
2,509.28 |
2,509.28 |
2,509.10 |
2,509.16 |
0.0K |
| 14:09 |
2,509.36 |
2,511.32 |
2,509.36 |
2,510.45 |
0.0K |
| 14:10 |
2,511.47 |
2,513.20 |
2,511.47 |
2,513.20 |
0.0K |
| 14:11 |
2,512.07 |
2,516.80 |
2,512.07 |
2,516.80 |
0.0K |
| 14:12 |
2,514.61 |
2,514.78 |
2,513.70 |
2,514.33 |
0.0K |
| 14:13 |
2,514.34 |
2,514.34 |
2,513.20 |
2,513.20 |
0.0K |
| 14:14 |
2,511.95 |
2,512.91 |
2,511.95 |
2,512.91 |
0.0K |
| 14:15 |
2,512.89 |
2,514.28 |
2,512.89 |
2,514.28 |
0.0K |
| 14:16 |
2,514.67 |
2,514.82 |
2,513.98 |
2,513.98 |
0.0K |
| 14:17 |
2,513.94 |
2,514.54 |
2,513.90 |
2,514.01 |
0.0K |
| 14:18 |
2,514.44 |
2,515.53 |
2,514.37 |
2,514.69 |
0.0K |
| 14:19 |
2,514.50 |
2,514.50 |
2,512.27 |
2,512.27 |
0.0K |
| 14:20 |
2,512.12 |
2,513.33 |
2,512.12 |
2,512.65 |
0.0K |
| 14:21 |
2,512.99 |
2,513.46 |
2,512.99 |
2,513.12 |
0.0K |
| 14:22 |
2,512.81 |
2,512.81 |
2,511.11 |
2,511.89 |
0.0K |
| 14:23 |
2,512.39 |
2,512.39 |
2,511.45 |
2,511.99 |
0.0K |
| 14:24 |
2,511.50 |
2,512.25 |
2,511.50 |
2,512.11 |
0.0K |
| 14:25 |
2,511.98 |
2,512.00 |
2,511.33 |
2,511.33 |
0.0K |
| 14:26 |
2,511.75 |
2,511.75 |
2,510.09 |
2,510.09 |
0.0K |
| 14:27 |
2,509.34 |
2,509.34 |
2,509.18 |
2,509.26 |
0.0K |
| 14:28 |
2,508.84 |
2,509.44 |
2,508.84 |
2,509.44 |
0.0K |
| 14:29 |
2,509.40 |
2,509.88 |
2,509.07 |
2,509.88 |
0.0K |
| 14:30 |
2,510.09 |
2,511.68 |
2,510.09 |
2,511.14 |
0.0K |
| 14:31 |
2,511.93 |
2,512.31 |
2,511.62 |
2,512.31 |
0.0K |
| 14:32 |
2,512.94 |
2,512.94 |
2,511.34 |
2,511.34 |
0.0K |
| 14:33 |
2,510.42 |
2,510.65 |
2,510.30 |
2,510.65 |
0.0K |
| 14:34 |
2,510.91 |
2,510.91 |
2,510.12 |
2,510.88 |
0.0K |
| 14:35 |
2,510.61 |
2,510.61 |
2,509.92 |
2,509.93 |
0.0K |
| 14:36 |
2,509.26 |
2,509.72 |
2,509.26 |
2,509.72 |
0.0K |
| 14:37 |
2,509.18 |
2,509.30 |
2,508.74 |
2,509.30 |
0.0K |
| 14:38 |
2,508.66 |
2,508.66 |
2,507.98 |
2,508.52 |
0.0K |
| 14:39 |
2,508.32 |
2,508.44 |
2,507.86 |
2,507.86 |
0.0K |
| 14:40 |
2,507.92 |
2,507.92 |
2,507.25 |
2,507.46 |
0.0K |
| 14:41 |
2,506.98 |
2,506.98 |
2,506.45 |
2,506.98 |
0.0K |
| 14:42 |
2,505.30 |
2,507.32 |
2,505.30 |
2,507.32 |
0.0K |
| 14:43 |
2,508.05 |
2,508.33 |
2,507.63 |
2,508.21 |
0.0K |
| 14:44 |
2,507.77 |
2,507.77 |
2,507.15 |
2,507.24 |
0.0K |
| 14:45 |
2,507.56 |
2,508.11 |
2,507.56 |
2,508.11 |
0.0K |
| 14:46 |
2,508.56 |
2,508.56 |
2,507.10 |
2,507.10 |
0.0K |
| 14:47 |
2,507.12 |
2,507.92 |
2,507.12 |
2,507.86 |
0.0K |
| 14:48 |
2,507.94 |
2,507.94 |
2,507.16 |
2,507.29 |
0.0K |
| 14:49 |
2,507.17 |
2,507.17 |
2,506.94 |
2,507.05 |
0.0K |
| 14:50 |
2,506.60 |
2,506.60 |
2,506.23 |
2,506.23 |
0.0K |
| 14:51 |
2,506.42 |
2,507.24 |
2,506.42 |
2,507.24 |
0.0K |
| 14:52 |
2,506.93 |
2,507.36 |
2,506.47 |
2,507.36 |
0.0K |
| 14:53 |
2,506.82 |
2,506.82 |
2,503.70 |
2,503.70 |
0.0K |
| 14:54 |
2,504.41 |
2,504.78 |
2,503.33 |
2,503.33 |
0.0K |
| 14:55 |
2,502.78 |
2,502.78 |
2,500.63 |
2,501.07 |
0.0K |
| 14:56 |
2,500.40 |
2,500.40 |
2,499.51 |
2,499.79 |
0.0K |
| 14:57 |
2,499.76 |
2,500.90 |
2,499.76 |
2,500.90 |
0.0K |
| 14:58 |
2,500.59 |
2,500.59 |
2,500.18 |
2,500.18 |
0.0K |
| 14:59 |
2,500.41 |
2,500.41 |
2,498.89 |
2,498.89 |
0.0K |
| 15:00 |
2,498.73 |
2,500.31 |
2,498.73 |
2,500.31 |
0.0K |
| 15:01 |
2,500.63 |
2,500.63 |
2,499.34 |
2,499.34 |
0.0K |
| 15:02 |
2,499.43 |
2,499.43 |
2,499.08 |
2,499.42 |
0.0K |
| 15:03 |
2,499.21 |
2,499.57 |
2,498.64 |
2,498.64 |
0.0K |
| 15:04 |
2,498.93 |
2,498.93 |
2,495.35 |
2,495.35 |
0.0K |
| 15:05 |
2,496.76 |
2,498.09 |
2,496.76 |
2,497.73 |
0.0K |
| 15:06 |
2,496.29 |
2,496.29 |
2,494.35 |
2,494.83 |
0.0K |
| 15:07 |
2,493.52 |
2,493.52 |
2,493.10 |
2,493.10 |
0.0K |
| 15:08 |
2,492.96 |
2,493.53 |
2,492.96 |
2,493.53 |
0.0K |
| 15:09 |
2,492.98 |
2,493.74 |
2,492.98 |
2,493.39 |
0.0K |
| 15:10 |
2,493.17 |
2,494.27 |
2,493.14 |
2,494.27 |
0.0K |
| 15:11 |
2,493.09 |
2,493.09 |
2,491.59 |
2,492.01 |
0.0K |
| 15:12 |
2,492.76 |
2,495.64 |
2,492.76 |
2,495.64 |
0.0K |
| 15:13 |
2,496.77 |
2,497.20 |
2,496.77 |
2,497.20 |
0.0K |
| 15:14 |
2,498.16 |
2,500.01 |
2,498.06 |
2,500.01 |
0.0K |
| 15:15 |
2,500.28 |
2,502.86 |
2,500.28 |
2,502.86 |
0.0K |
| 15:16 |
2,503.17 |
2,505.48 |
2,503.17 |
2,503.96 |
0.0K |
| 15:17 |
2,503.47 |
2,503.47 |
2,501.37 |
2,501.37 |
0.0K |
| 15:18 |
2,502.24 |
2,502.79 |
2,502.24 |
2,502.79 |
0.0K |
| 15:19 |
2,503.33 |
2,505.51 |
2,503.33 |
2,505.51 |
0.0K |
| 15:20 |
2,505.79 |
2,508.31 |
2,505.32 |
2,507.06 |
0.0K |
| 15:21 |
2,507.53 |
2,507.57 |
2,507.19 |
2,507.57 |
0.0K |
| 15:22 |
2,506.24 |
2,507.77 |
2,506.24 |
2,507.77 |
0.0K |
| 15:23 |
2,506.75 |
2,507.98 |
2,506.44 |
2,507.82 |
0.0K |
| 15:24 |
2,507.99 |
2,509.62 |
2,507.86 |
2,509.62 |
0.0K |
| 15:25 |
2,510.45 |
2,510.85 |
2,510.20 |
2,510.85 |
0.0K |
| 15:26 |
2,511.85 |
2,514.00 |
2,511.16 |
2,514.00 |
0.0K |
| 15:27 |
2,514.97 |
2,514.97 |
2,514.20 |
2,514.70 |
0.0K |
| 15:28 |
2,515.25 |
2,516.27 |
2,515.25 |
2,515.48 |
0.0K |
| 15:29 |
2,515.68 |
2,515.68 |
2,511.85 |
2,511.85 |
0.0K |
| 15:30 |
2,509.79 |
2,513.58 |
2,509.79 |
2,513.57 |
0.0K |
| 15:31 |
2,513.72 |
2,514.27 |
2,512.97 |
2,514.27 |
0.0K |
| 15:32 |
2,513.77 |
2,515.59 |
2,513.77 |
2,515.15 |
0.0K |
| 15:33 |
2,516.09 |
2,517.48 |
2,516.09 |
2,516.14 |
0.0K |
| 15:34 |
2,516.86 |
2,520.00 |
2,516.86 |
2,520.00 |
0.0K |
| 15:35 |
2,520.27 |
2,522.04 |
2,520.11 |
2,521.14 |
0.0K |
| 15:36 |
2,520.10 |
2,520.10 |
2,516.42 |
2,516.42 |
0.0K |
| 15:37 |
2,515.42 |
2,515.71 |
2,515.36 |
2,515.36 |
0.0K |
| 15:38 |
2,514.67 |
2,514.67 |
2,513.25 |
2,513.57 |
0.0K |
| 15:39 |
2,514.13 |
2,516.88 |
2,514.13 |
2,516.88 |
0.0K |
| 15:40 |
2,517.06 |
2,517.16 |
2,515.84 |
2,515.84 |
0.0K |
| 15:41 |
2,514.98 |
2,514.98 |
2,513.97 |
2,514.20 |
0.0K |
| 15:42 |
2,514.78 |
2,514.78 |
2,509.13 |
2,509.13 |
0.0K |
| 15:43 |
2,509.82 |
2,511.59 |
2,509.82 |
2,511.59 |
0.0K |
| 15:44 |
2,510.51 |
2,510.51 |
2,508.15 |
2,508.15 |
0.0K |
| 15:45 |
2,507.59 |
2,510.03 |
2,507.59 |
2,509.73 |
0.0K |
| 15:46 |
2,510.77 |
2,510.77 |
2,508.89 |
2,508.89 |
0.0K |
| 15:47 |
2,509.28 |
2,511.93 |
2,509.28 |
2,511.93 |
0.0K |
| 15:48 |
2,512.76 |
2,513.46 |
2,511.80 |
2,512.13 |
0.0K |
| 15:49 |
2,511.22 |
2,512.89 |
2,511.22 |
2,512.89 |
0.0K |
| 15:50 |
2,512.63 |
2,516.13 |
2,512.63 |
2,515.13 |
0.0K |
| 15:51 |
2,516.60 |
2,518.15 |
2,515.31 |
2,515.31 |
0.0K |
| 15:52 |
2,515.03 |
2,516.98 |
2,515.03 |
2,516.98 |
0.0K |
| 15:53 |
2,516.42 |
2,516.42 |
2,512.37 |
2,512.37 |
0.0K |
| 15:54 |
2,511.67 |
2,511.67 |
2,509.25 |
2,509.25 |
0.0K |
| 15:55 |
2,512.14 |
2,514.90 |
2,512.14 |
2,514.65 |
0.0K |
| 15:56 |
2,515.53 |
2,515.53 |
2,514.96 |
2,515.45 |
0.0K |
| 15:57 |
2,515.26 |
2,516.42 |
2,513.65 |
2,513.65 |
0.0K |
| 15:58 |
2,513.17 |
2,513.67 |
2,512.19 |
2,512.19 |
0.0K |
| 15:59 |
2,512.52 |
2,512.52 |
2,511.02 |
2,511.69 |
0.0K |
| 16:00 |
2,514.30 |
2,514.30 |
2,514.13 |
2,514.13 |
0.0K |
| 16:01 |
2,514.13 |
2,514.13 |
2,514.12 |
2,514.12 |
0.0K |
| 16:02 |
2,514.12 |
2,514.13 |
2,514.12 |
2,514.12 |
0.0K |
| 16:03 |
2,514.11 |
2,514.11 |
2,514.11 |
2,514.11 |
0.0K |
| 16:04 |
2,514.11 |
2,514.11 |
2,514.11 |
2,514.11 |
0.0K |
| 16:05 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:06 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:07 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:08 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:09 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:10 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:11 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:12 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:13 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:14 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
0.0K |
| 16:15 |
2,514.10 |
2,514.10 |
2,514.10 |
2,514.10 |
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
|