| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,509.79 |
2,511.36 |
2,509.79 |
2,510.92 |
0.0K |
| 09:32 |
2,509.34 |
2,510.42 |
2,506.63 |
2,507.77 |
0.0K |
| 09:33 |
2,506.57 |
2,506.61 |
2,504.83 |
2,505.81 |
0.0K |
| 09:34 |
2,506.77 |
2,507.21 |
2,506.16 |
2,506.16 |
0.0K |
| 09:35 |
2,506.39 |
2,506.39 |
2,505.14 |
2,505.27 |
0.0K |
| 09:36 |
2,504.56 |
2,508.04 |
2,504.56 |
2,508.04 |
0.0K |
| 09:37 |
2,508.87 |
2,512.95 |
2,508.87 |
2,512.95 |
0.0K |
| 09:38 |
2,513.46 |
2,513.47 |
2,511.27 |
2,511.32 |
0.0K |
| 09:39 |
2,511.02 |
2,514.40 |
2,511.02 |
2,514.40 |
0.0K |
| 09:40 |
2,514.49 |
2,514.62 |
2,512.57 |
2,512.57 |
0.0K |
| 09:41 |
2,513.32 |
2,513.32 |
2,510.46 |
2,510.46 |
0.0K |
| 09:42 |
2,508.99 |
2,511.55 |
2,508.99 |
2,511.55 |
0.0K |
| 09:43 |
2,512.01 |
2,514.57 |
2,512.01 |
2,514.57 |
0.0K |
| 09:44 |
2,513.50 |
2,515.17 |
2,513.50 |
2,515.17 |
0.0K |
| 09:45 |
2,514.59 |
2,514.59 |
2,510.89 |
2,510.89 |
0.0K |
| 09:46 |
2,510.96 |
2,512.05 |
2,510.96 |
2,512.05 |
0.0K |
| 09:47 |
2,512.12 |
2,513.62 |
2,511.77 |
2,512.88 |
0.0K |
| 09:48 |
2,514.45 |
2,517.39 |
2,514.45 |
2,517.39 |
0.0K |
| 09:49 |
2,517.59 |
2,518.54 |
2,517.27 |
2,518.54 |
0.0K |
| 09:50 |
2,518.38 |
2,519.11 |
2,517.63 |
2,517.63 |
0.0K |
| 09:51 |
2,517.82 |
2,518.67 |
2,514.74 |
2,514.74 |
0.0K |
| 09:52 |
2,515.67 |
2,517.77 |
2,514.72 |
2,514.72 |
0.0K |
| 09:53 |
2,515.21 |
2,515.21 |
2,512.14 |
2,512.14 |
0.0K |
| 09:54 |
2,512.44 |
2,512.44 |
2,509.62 |
2,509.62 |
0.0K |
| 09:55 |
2,510.42 |
2,510.58 |
2,509.51 |
2,509.51 |
0.0K |
| 09:56 |
2,510.25 |
2,511.00 |
2,509.64 |
2,510.71 |
0.0K |
| 09:57 |
2,510.28 |
2,510.50 |
2,509.12 |
2,509.12 |
0.0K |
| 09:58 |
2,509.84 |
2,512.25 |
2,509.84 |
2,512.25 |
0.0K |
| 09:59 |
2,510.87 |
2,511.20 |
2,510.32 |
2,510.32 |
0.0K |
| 10:00 |
2,510.05 |
2,513.72 |
2,506.35 |
2,513.72 |
0.0K |
| 10:01 |
2,516.24 |
2,518.84 |
2,514.62 |
2,514.62 |
0.0K |
| 10:02 |
2,514.44 |
2,514.44 |
2,506.70 |
2,506.70 |
0.0K |
| 10:03 |
2,504.97 |
2,505.06 |
2,501.28 |
2,501.28 |
0.0K |
| 10:04 |
2,501.34 |
2,501.34 |
2,495.82 |
2,495.82 |
0.0K |
| 10:05 |
2,497.54 |
2,499.84 |
2,497.54 |
2,499.66 |
0.0K |
| 10:06 |
2,499.87 |
2,506.24 |
2,499.87 |
2,506.24 |
0.0K |
| 10:07 |
2,505.94 |
2,506.17 |
2,504.46 |
2,504.46 |
0.0K |
| 10:08 |
2,505.19 |
2,506.35 |
2,505.05 |
2,506.06 |
0.0K |
| 10:09 |
2,506.02 |
2,510.19 |
2,506.02 |
2,510.19 |
0.0K |
| 10:10 |
2,510.40 |
2,510.40 |
2,509.09 |
2,509.85 |
0.0K |
| 10:11 |
2,508.66 |
2,508.66 |
2,505.76 |
2,505.76 |
0.0K |
| 10:12 |
2,505.94 |
2,505.94 |
2,504.44 |
2,505.13 |
0.0K |
| 10:13 |
2,503.76 |
2,505.11 |
2,503.76 |
2,504.47 |
0.0K |
| 10:14 |
2,504.62 |
2,504.95 |
2,502.64 |
2,502.64 |
0.0K |
| 10:15 |
2,502.47 |
2,504.18 |
2,502.01 |
2,504.18 |
0.0K |
| 10:16 |
2,504.70 |
2,505.25 |
2,503.19 |
2,503.19 |
0.0K |
| 10:17 |
2,501.71 |
2,501.71 |
2,498.86 |
2,499.25 |
0.0K |
| 10:18 |
2,499.20 |
2,500.46 |
2,499.20 |
2,500.14 |
0.0K |
| 10:19 |
2,500.71 |
2,504.46 |
2,500.71 |
2,504.46 |
0.0K |
| 10:20 |
2,503.33 |
2,504.19 |
2,503.33 |
2,503.88 |
0.0K |
| 10:21 |
2,503.87 |
2,504.05 |
2,502.14 |
2,502.14 |
0.0K |
| 10:22 |
2,502.76 |
2,502.76 |
2,499.91 |
2,499.91 |
0.0K |
| 10:23 |
2,499.60 |
2,499.60 |
2,498.27 |
2,498.52 |
0.0K |
| 10:24 |
2,498.84 |
2,498.84 |
2,496.28 |
2,496.28 |
0.0K |
| 10:25 |
2,497.87 |
2,497.87 |
2,496.11 |
2,496.11 |
0.0K |
| 10:26 |
2,495.03 |
2,495.70 |
2,495.03 |
2,495.20 |
0.0K |
| 10:27 |
2,495.04 |
2,495.04 |
2,493.48 |
2,493.79 |
0.0K |
| 10:28 |
2,493.37 |
2,493.37 |
2,492.12 |
2,493.11 |
0.0K |
| 10:29 |
2,493.34 |
2,494.30 |
2,493.14 |
2,493.92 |
0.0K |
| 10:30 |
2,493.05 |
2,498.27 |
2,493.05 |
2,495.92 |
0.0K |
| 10:31 |
2,495.93 |
2,497.49 |
2,495.93 |
2,497.13 |
0.0K |
| 10:32 |
2,496.03 |
2,496.03 |
2,495.21 |
2,495.92 |
0.0K |
| 10:33 |
2,495.02 |
2,495.02 |
2,494.06 |
2,494.80 |
0.0K |
| 10:34 |
2,495.01 |
2,495.01 |
2,493.01 |
2,493.01 |
0.0K |
| 10:35 |
2,493.14 |
2,493.38 |
2,492.79 |
2,493.27 |
0.0K |
| 10:36 |
2,493.41 |
2,495.35 |
2,492.82 |
2,492.82 |
0.0K |
| 10:37 |
2,493.27 |
2,493.27 |
2,489.38 |
2,489.38 |
0.0K |
| 10:38 |
2,489.24 |
2,489.24 |
2,487.00 |
2,487.53 |
0.0K |
| 10:39 |
2,487.62 |
2,488.54 |
2,486.66 |
2,486.66 |
0.0K |
| 10:40 |
2,487.39 |
2,488.85 |
2,487.39 |
2,487.82 |
0.0K |
| 10:41 |
2,487.75 |
2,487.75 |
2,485.24 |
2,485.24 |
0.0K |
| 10:42 |
2,485.40 |
2,486.20 |
2,485.40 |
2,485.79 |
0.0K |
| 10:43 |
2,486.06 |
2,488.67 |
2,486.06 |
2,488.67 |
0.0K |
| 10:44 |
2,490.21 |
2,491.91 |
2,489.72 |
2,489.72 |
0.0K |
| 10:45 |
2,490.06 |
2,491.79 |
2,490.06 |
2,491.79 |
0.0K |
| 10:46 |
2,492.24 |
2,493.03 |
2,491.41 |
2,492.26 |
0.0K |
| 10:47 |
2,491.69 |
2,491.69 |
2,490.20 |
2,490.20 |
0.0K |
| 10:48 |
2,490.94 |
2,490.94 |
2,489.00 |
2,489.00 |
0.0K |
| 10:49 |
2,488.84 |
2,488.84 |
2,486.69 |
2,488.14 |
0.0K |
| 10:50 |
2,488.11 |
2,489.56 |
2,488.11 |
2,489.56 |
0.0K |
| 10:51 |
2,490.39 |
2,490.47 |
2,490.22 |
2,490.47 |
0.0K |
| 10:52 |
2,491.23 |
2,493.22 |
2,490.17 |
2,493.22 |
0.0K |
| 10:53 |
2,494.37 |
2,494.86 |
2,494.37 |
2,494.52 |
0.0K |
| 10:54 |
2,495.36 |
2,497.50 |
2,495.36 |
2,497.50 |
0.0K |
| 10:55 |
2,497.66 |
2,497.66 |
2,494.25 |
2,495.70 |
0.0K |
| 10:56 |
2,494.71 |
2,494.71 |
2,493.02 |
2,493.02 |
0.0K |
| 10:57 |
2,493.46 |
2,493.46 |
2,492.13 |
2,492.13 |
0.0K |
| 10:58 |
2,492.05 |
2,492.05 |
2,490.87 |
2,490.87 |
0.0K |
| 10:59 |
2,489.72 |
2,489.72 |
2,487.48 |
2,487.48 |
0.0K |
| 11:00 |
2,488.13 |
2,488.13 |
2,485.70 |
2,486.24 |
0.0K |
| 11:01 |
2,486.82 |
2,491.91 |
2,486.82 |
2,491.70 |
0.0K |
| 11:02 |
2,490.79 |
2,490.79 |
2,489.07 |
2,489.07 |
0.0K |
| 11:03 |
2,489.32 |
2,490.22 |
2,489.10 |
2,489.10 |
0.0K |
| 11:04 |
2,489.13 |
2,489.13 |
2,487.69 |
2,487.91 |
0.0K |
| 11:05 |
2,488.38 |
2,491.26 |
2,488.38 |
2,491.26 |
0.0K |
| 11:06 |
2,492.26 |
2,494.05 |
2,492.26 |
2,494.05 |
0.0K |
| 11:07 |
2,494.13 |
2,499.59 |
2,494.13 |
2,499.59 |
0.0K |
| 11:08 |
2,499.30 |
2,499.30 |
2,497.51 |
2,497.52 |
0.0K |
| 11:09 |
2,497.89 |
2,502.81 |
2,497.89 |
2,502.81 |
0.0K |
| 11:10 |
2,502.49 |
2,502.94 |
2,501.14 |
2,501.14 |
0.0K |
| 11:11 |
2,500.12 |
2,500.51 |
2,500.12 |
2,500.31 |
0.0K |
| 11:12 |
2,500.65 |
2,505.81 |
2,500.65 |
2,505.20 |
0.0K |
| 11:13 |
2,504.36 |
2,504.36 |
2,502.28 |
2,502.75 |
0.0K |
| 11:14 |
2,503.02 |
2,503.02 |
2,501.89 |
2,501.89 |
0.0K |
| 11:15 |
2,501.87 |
2,504.24 |
2,501.87 |
2,504.11 |
0.0K |
| 11:16 |
2,503.99 |
2,503.99 |
2,501.73 |
2,502.23 |
0.0K |
| 11:17 |
2,502.66 |
2,504.66 |
2,502.66 |
2,504.66 |
0.0K |
| 11:18 |
2,504.85 |
2,504.85 |
2,502.92 |
2,502.92 |
0.0K |
| 11:19 |
2,503.40 |
2,503.86 |
2,502.80 |
2,503.63 |
0.0K |
| 11:20 |
2,504.12 |
2,504.12 |
2,503.49 |
2,503.53 |
0.0K |
| 11:21 |
2,503.64 |
2,504.96 |
2,503.42 |
2,504.58 |
0.0K |
| 11:22 |
2,504.07 |
2,504.07 |
2,500.83 |
2,500.83 |
0.0K |
| 11:23 |
2,502.87 |
2,502.87 |
2,500.07 |
2,500.07 |
0.0K |
| 11:24 |
2,499.53 |
2,499.81 |
2,499.39 |
2,499.39 |
0.0K |
| 11:25 |
2,499.32 |
2,501.31 |
2,499.32 |
2,501.31 |
0.0K |
| 11:26 |
2,501.62 |
2,503.54 |
2,501.62 |
2,503.54 |
0.0K |
| 11:27 |
2,503.91 |
2,503.91 |
2,503.45 |
2,503.77 |
0.0K |
| 11:28 |
2,500.42 |
2,500.80 |
2,499.50 |
2,499.50 |
0.0K |
| 11:29 |
2,501.50 |
2,501.50 |
2,500.56 |
2,500.70 |
0.0K |
| 11:30 |
2,498.81 |
2,499.54 |
2,498.57 |
2,499.54 |
0.0K |
| 11:31 |
2,499.80 |
2,503.24 |
2,499.80 |
2,503.24 |
0.0K |
| 11:32 |
2,503.57 |
2,505.02 |
2,503.57 |
2,504.52 |
0.0K |
| 11:33 |
2,504.87 |
2,504.87 |
2,504.47 |
2,504.49 |
0.0K |
| 11:34 |
2,503.85 |
2,504.35 |
2,503.51 |
2,503.51 |
0.0K |
| 11:35 |
2,503.81 |
2,504.42 |
2,503.18 |
2,503.79 |
0.0K |
| 11:36 |
2,503.50 |
2,503.83 |
2,503.11 |
2,503.63 |
0.0K |
| 11:37 |
2,503.63 |
2,503.63 |
2,500.07 |
2,500.91 |
0.0K |
| 11:38 |
2,500.66 |
2,500.66 |
2,499.14 |
2,500.28 |
0.0K |
| 11:39 |
2,501.59 |
2,503.73 |
2,501.59 |
2,503.73 |
0.0K |
| 11:40 |
2,504.42 |
2,509.42 |
2,504.42 |
2,509.42 |
0.0K |
| 11:41 |
2,509.01 |
2,509.01 |
2,508.15 |
2,508.68 |
0.0K |
| 11:42 |
2,509.45 |
2,510.20 |
2,509.45 |
2,510.20 |
0.0K |
| 11:43 |
2,509.84 |
2,510.80 |
2,509.84 |
2,510.80 |
0.0K |
| 11:44 |
2,510.93 |
2,510.93 |
2,509.51 |
2,509.51 |
0.0K |
| 11:45 |
2,508.81 |
2,508.89 |
2,508.30 |
2,508.86 |
0.0K |
| 11:46 |
2,507.09 |
2,507.09 |
2,505.10 |
2,505.10 |
0.0K |
| 11:47 |
2,504.91 |
2,505.27 |
2,504.49 |
2,504.64 |
0.0K |
| 11:48 |
2,505.61 |
2,507.88 |
2,505.61 |
2,507.49 |
0.0K |
| 11:49 |
2,507.26 |
2,507.99 |
2,507.04 |
2,507.04 |
0.0K |
| 11:50 |
2,507.83 |
2,508.85 |
2,507.83 |
2,508.85 |
0.0K |
| 11:51 |
2,507.69 |
2,507.96 |
2,507.35 |
2,507.91 |
0.0K |
| 11:52 |
2,508.33 |
2,508.36 |
2,506.46 |
2,506.46 |
0.0K |
| 11:53 |
2,505.46 |
2,505.46 |
2,504.54 |
2,505.08 |
0.0K |
| 11:54 |
2,506.55 |
2,507.58 |
2,506.55 |
2,507.10 |
0.0K |
| 11:55 |
2,507.09 |
2,507.33 |
2,506.88 |
2,506.88 |
0.0K |
| 11:56 |
2,506.46 |
2,506.82 |
2,505.28 |
2,505.28 |
0.0K |
| 11:57 |
2,505.33 |
2,505.33 |
2,503.72 |
2,504.26 |
0.0K |
| 11:58 |
2,504.01 |
2,504.01 |
2,500.51 |
2,500.81 |
0.0K |
| 11:59 |
2,500.36 |
2,500.36 |
2,498.90 |
2,498.90 |
0.0K |
| 12:00 |
2,498.67 |
2,498.67 |
2,496.63 |
2,497.40 |
0.0K |
| 12:01 |
2,497.54 |
2,498.78 |
2,496.69 |
2,498.78 |
0.0K |
| 12:02 |
2,498.59 |
2,500.34 |
2,498.59 |
2,500.09 |
0.0K |
| 12:03 |
2,500.32 |
2,500.32 |
2,498.41 |
2,498.58 |
0.0K |
| 12:04 |
2,498.38 |
2,498.71 |
2,498.20 |
2,498.71 |
0.0K |
| 12:05 |
2,497.99 |
2,497.99 |
2,496.70 |
2,497.21 |
0.0K |
| 12:06 |
2,496.91 |
2,498.12 |
2,496.59 |
2,496.59 |
0.0K |
| 12:07 |
2,496.11 |
2,496.11 |
2,493.57 |
2,493.57 |
0.0K |
| 12:08 |
2,493.78 |
2,495.66 |
2,493.78 |
2,495.66 |
0.0K |
| 12:09 |
2,495.45 |
2,495.45 |
2,492.89 |
2,492.89 |
0.0K |
| 12:10 |
2,493.66 |
2,493.66 |
2,490.69 |
2,490.69 |
0.0K |
| 12:11 |
2,490.78 |
2,491.83 |
2,490.78 |
2,491.83 |
0.0K |
| 12:12 |
2,491.79 |
2,492.72 |
2,491.79 |
2,492.72 |
0.0K |
| 12:13 |
2,491.66 |
2,491.66 |
2,490.58 |
2,490.58 |
0.0K |
| 12:14 |
2,490.15 |
2,490.15 |
2,488.55 |
2,488.55 |
0.0K |
| 12:15 |
2,488.75 |
2,489.55 |
2,488.50 |
2,489.19 |
0.0K |
| 12:16 |
2,490.40 |
2,491.00 |
2,490.40 |
2,491.00 |
0.0K |
| 12:17 |
2,491.15 |
2,491.15 |
2,489.59 |
2,489.59 |
0.0K |
| 12:18 |
2,490.10 |
2,490.73 |
2,489.53 |
2,490.73 |
0.0K |
| 12:19 |
2,491.09 |
2,491.46 |
2,490.57 |
2,491.28 |
0.0K |
| 12:20 |
2,491.42 |
2,491.42 |
2,490.75 |
2,491.39 |
0.0K |
| 12:21 |
2,491.36 |
2,491.55 |
2,490.88 |
2,491.55 |
0.0K |
| 12:22 |
2,492.97 |
2,494.27 |
2,492.97 |
2,494.26 |
0.0K |
| 12:23 |
2,495.02 |
2,495.02 |
2,493.13 |
2,493.36 |
0.0K |
| 12:24 |
2,493.57 |
2,493.57 |
2,492.56 |
2,492.56 |
0.0K |
| 12:25 |
2,493.09 |
2,493.27 |
2,493.02 |
2,493.02 |
0.0K |
| 12:26 |
2,493.63 |
2,495.18 |
2,493.25 |
2,495.18 |
0.0K |
| 12:27 |
2,494.68 |
2,494.68 |
2,492.98 |
2,492.98 |
0.0K |
| 12:28 |
2,494.15 |
2,494.15 |
2,492.88 |
2,492.88 |
0.0K |
| 12:29 |
2,492.89 |
2,493.36 |
2,492.18 |
2,492.88 |
0.0K |
| 12:30 |
2,492.84 |
2,494.38 |
2,492.84 |
2,493.91 |
0.0K |
| 12:31 |
2,494.16 |
2,494.16 |
2,493.89 |
2,493.92 |
0.0K |
| 12:32 |
2,493.39 |
2,495.58 |
2,493.39 |
2,495.28 |
0.0K |
| 12:33 |
2,495.55 |
2,495.58 |
2,495.32 |
2,495.58 |
0.0K |
| 12:34 |
2,496.11 |
2,496.11 |
2,495.23 |
2,495.23 |
0.0K |
| 12:35 |
2,495.50 |
2,496.75 |
2,494.85 |
2,496.75 |
0.0K |
| 12:36 |
2,496.16 |
2,497.00 |
2,494.07 |
2,494.07 |
0.0K |
| 12:37 |
2,494.61 |
2,494.61 |
2,493.11 |
2,493.11 |
0.0K |
| 12:38 |
2,492.67 |
2,492.67 |
2,491.96 |
2,492.00 |
0.0K |
| 12:39 |
2,491.83 |
2,492.53 |
2,491.72 |
2,491.72 |
0.0K |
| 12:40 |
2,491.19 |
2,491.63 |
2,490.48 |
2,490.48 |
0.0K |
| 12:41 |
2,489.92 |
2,489.92 |
2,488.82 |
2,489.58 |
0.0K |
| 12:42 |
2,490.08 |
2,491.25 |
2,490.08 |
2,491.25 |
0.0K |
| 12:43 |
2,491.84 |
2,494.39 |
2,491.84 |
2,493.38 |
0.0K |
| 12:44 |
2,492.29 |
2,492.29 |
2,490.97 |
2,491.03 |
0.0K |
| 12:45 |
2,490.50 |
2,492.11 |
2,490.50 |
2,492.11 |
0.0K |
| 12:46 |
2,491.27 |
2,491.41 |
2,490.63 |
2,490.80 |
0.0K |
| 12:47 |
2,490.66 |
2,490.89 |
2,490.19 |
2,490.89 |
0.0K |
| 12:48 |
2,490.83 |
2,491.39 |
2,490.83 |
2,491.39 |
0.0K |
| 12:49 |
2,491.16 |
2,492.38 |
2,491.07 |
2,491.88 |
0.0K |
| 12:50 |
2,491.89 |
2,491.89 |
2,490.99 |
2,491.40 |
0.0K |
| 12:51 |
2,490.84 |
2,492.00 |
2,490.84 |
2,491.64 |
0.0K |
| 12:52 |
2,491.81 |
2,491.81 |
2,490.34 |
2,490.34 |
0.0K |
| 12:53 |
2,490.55 |
2,490.55 |
2,486.06 |
2,486.06 |
0.0K |
| 12:54 |
2,486.02 |
2,486.46 |
2,485.38 |
2,486.37 |
0.0K |
| 12:55 |
2,486.70 |
2,488.33 |
2,486.70 |
2,488.14 |
0.0K |
| 12:56 |
2,487.90 |
2,487.90 |
2,486.61 |
2,486.61 |
0.0K |
| 12:57 |
2,486.19 |
2,486.19 |
2,483.15 |
2,483.25 |
0.0K |
| 12:58 |
2,482.97 |
2,484.70 |
2,482.97 |
2,484.61 |
0.0K |
| 12:59 |
2,484.89 |
2,485.75 |
2,484.64 |
2,485.75 |
0.0K |
| 13:00 |
2,485.75 |
2,485.76 |
2,484.96 |
2,484.96 |
0.0K |
| 13:01 |
2,484.69 |
2,484.69 |
2,484.26 |
2,484.31 |
0.0K |
| 13:02 |
2,483.86 |
2,483.86 |
2,482.46 |
2,482.46 |
0.0K |
| 13:03 |
2,482.62 |
2,483.53 |
2,482.51 |
2,482.51 |
0.0K |
| 13:04 |
2,483.41 |
2,483.59 |
2,482.25 |
2,482.25 |
0.0K |
| 13:05 |
2,482.82 |
2,483.83 |
2,482.82 |
2,483.83 |
0.0K |
| 13:06 |
2,484.06 |
2,484.06 |
2,482.17 |
2,482.17 |
0.0K |
| 13:07 |
2,482.16 |
2,482.16 |
2,481.85 |
2,481.85 |
0.0K |
| 13:08 |
2,482.48 |
2,482.56 |
2,482.36 |
2,482.36 |
0.0K |
| 13:09 |
2,481.63 |
2,483.24 |
2,481.63 |
2,482.97 |
0.0K |
| 13:10 |
2,483.05 |
2,483.74 |
2,483.05 |
2,483.72 |
0.0K |
| 13:11 |
2,483.54 |
2,483.54 |
2,481.96 |
2,481.96 |
0.0K |
| 13:12 |
2,482.06 |
2,482.09 |
2,481.36 |
2,482.09 |
0.0K |
| 13:13 |
2,481.67 |
2,482.21 |
2,481.67 |
2,482.07 |
0.0K |
| 13:14 |
2,483.03 |
2,483.03 |
2,482.18 |
2,482.54 |
0.0K |
| 13:15 |
2,481.82 |
2,481.82 |
2,481.09 |
2,481.53 |
0.0K |
| 13:16 |
2,482.81 |
2,482.89 |
2,482.57 |
2,482.89 |
0.0K |
| 13:17 |
2,483.14 |
2,484.83 |
2,483.14 |
2,484.83 |
0.0K |
| 13:18 |
2,485.38 |
2,485.38 |
2,484.38 |
2,484.58 |
0.0K |
| 13:19 |
2,485.19 |
2,485.19 |
2,483.31 |
2,483.31 |
0.0K |
| 13:20 |
2,483.05 |
2,483.37 |
2,482.85 |
2,483.37 |
0.0K |
| 13:21 |
2,483.55 |
2,483.55 |
2,479.68 |
2,479.68 |
0.0K |
| 13:22 |
2,480.04 |
2,480.04 |
2,478.13 |
2,478.13 |
0.0K |
| 13:23 |
2,478.25 |
2,478.25 |
2,476.97 |
2,476.97 |
0.0K |
| 13:24 |
2,476.98 |
2,477.98 |
2,476.98 |
2,477.98 |
0.0K |
| 13:25 |
2,478.89 |
2,479.17 |
2,478.53 |
2,478.53 |
0.0K |
| 13:26 |
2,478.05 |
2,478.05 |
2,476.68 |
2,476.68 |
0.0K |
| 13:27 |
2,476.37 |
2,476.94 |
2,476.12 |
2,476.94 |
0.0K |
| 13:28 |
2,476.52 |
2,476.71 |
2,476.11 |
2,476.54 |
0.0K |
| 13:29 |
2,476.26 |
2,476.81 |
2,476.26 |
2,476.48 |
0.0K |
| 13:30 |
2,476.33 |
2,479.48 |
2,476.33 |
2,478.34 |
0.0K |
| 13:31 |
2,478.39 |
2,478.39 |
2,477.82 |
2,478.20 |
0.0K |
| 13:32 |
2,478.41 |
2,478.41 |
2,477.43 |
2,477.56 |
0.0K |
| 13:33 |
2,477.60 |
2,478.40 |
2,477.57 |
2,478.22 |
0.0K |
| 13:34 |
2,478.55 |
2,479.53 |
2,477.86 |
2,477.86 |
0.0K |
| 13:35 |
2,477.47 |
2,478.15 |
2,476.65 |
2,476.65 |
0.0K |
| 13:36 |
2,476.83 |
2,477.88 |
2,476.83 |
2,477.88 |
0.0K |
| 13:37 |
2,477.41 |
2,477.41 |
2,476.52 |
2,476.52 |
0.0K |
| 13:38 |
2,476.78 |
2,477.91 |
2,476.41 |
2,477.91 |
0.0K |
| 13:39 |
2,477.90 |
2,479.15 |
2,477.90 |
2,479.15 |
0.0K |
| 13:40 |
2,479.34 |
2,479.97 |
2,479.34 |
2,479.83 |
0.0K |
| 13:41 |
2,479.70 |
2,482.27 |
2,479.70 |
2,481.71 |
0.0K |
| 13:42 |
2,482.21 |
2,482.69 |
2,481.75 |
2,482.43 |
0.0K |
| 13:43 |
2,482.05 |
2,482.05 |
2,480.82 |
2,480.84 |
0.0K |
| 13:44 |
2,481.56 |
2,482.90 |
2,481.56 |
2,482.90 |
0.0K |
| 13:45 |
2,483.48 |
2,483.82 |
2,482.92 |
2,483.82 |
0.0K |
| 13:46 |
2,485.32 |
2,485.54 |
2,484.08 |
2,485.54 |
0.0K |
| 13:47 |
2,487.69 |
2,489.06 |
2,487.69 |
2,488.77 |
0.0K |
| 13:48 |
2,489.97 |
2,489.97 |
2,489.26 |
2,489.59 |
0.0K |
| 13:49 |
2,489.85 |
2,489.85 |
2,489.15 |
2,489.15 |
0.0K |
| 13:50 |
2,488.02 |
2,488.30 |
2,487.55 |
2,488.30 |
0.0K |
| 13:51 |
2,489.49 |
2,489.49 |
2,487.81 |
2,487.81 |
0.0K |
| 13:52 |
2,488.57 |
2,488.57 |
2,487.12 |
2,487.12 |
0.0K |
| 13:53 |
2,486.82 |
2,486.82 |
2,485.90 |
2,485.90 |
0.0K |
| 13:54 |
2,486.32 |
2,487.75 |
2,486.32 |
2,487.75 |
0.0K |
| 13:55 |
2,487.63 |
2,487.71 |
2,486.09 |
2,486.11 |
0.0K |
| 13:56 |
2,485.94 |
2,485.94 |
2,484.49 |
2,484.49 |
0.0K |
| 13:57 |
2,484.41 |
2,484.41 |
2,481.88 |
2,481.88 |
0.0K |
| 13:58 |
2,481.52 |
2,486.37 |
2,481.52 |
2,484.38 |
0.0K |
| 13:59 |
2,484.36 |
2,484.59 |
2,484.36 |
2,484.41 |
0.0K |
| 14:00 |
2,485.11 |
2,488.53 |
2,485.11 |
2,488.24 |
0.0K |
| 14:01 |
2,488.38 |
2,493.81 |
2,488.38 |
2,493.81 |
0.0K |
| 14:02 |
2,494.40 |
2,494.40 |
2,493.15 |
2,493.48 |
0.0K |
| 14:03 |
2,494.79 |
2,497.00 |
2,494.79 |
2,497.00 |
0.0K |
| 14:04 |
2,496.82 |
2,496.82 |
2,494.65 |
2,494.65 |
0.0K |
| 14:05 |
2,495.01 |
2,495.60 |
2,492.93 |
2,493.99 |
0.0K |
| 14:06 |
2,493.47 |
2,494.40 |
2,492.85 |
2,494.02 |
0.0K |
| 14:07 |
2,495.20 |
2,496.38 |
2,495.20 |
2,496.28 |
0.0K |
| 14:08 |
2,496.39 |
2,498.55 |
2,496.39 |
2,498.55 |
0.0K |
| 14:09 |
2,498.14 |
2,498.14 |
2,495.56 |
2,495.56 |
0.0K |
| 14:10 |
2,496.49 |
2,499.77 |
2,496.49 |
2,499.77 |
0.0K |
| 14:11 |
2,500.29 |
2,500.47 |
2,499.48 |
2,499.48 |
0.0K |
| 14:12 |
2,499.58 |
2,500.40 |
2,499.42 |
2,499.42 |
0.0K |
| 14:13 |
2,500.10 |
2,500.48 |
2,499.91 |
2,500.48 |
0.0K |
| 14:14 |
2,500.37 |
2,501.26 |
2,500.09 |
2,501.14 |
0.0K |
| 14:15 |
2,501.41 |
2,501.41 |
2,499.21 |
2,499.21 |
0.0K |
| 14:16 |
2,499.50 |
2,500.21 |
2,498.91 |
2,500.21 |
0.0K |
| 14:17 |
2,498.09 |
2,500.27 |
2,498.09 |
2,498.86 |
0.0K |
| 14:18 |
2,499.12 |
2,499.12 |
2,498.64 |
2,498.75 |
0.0K |
| 14:19 |
2,500.13 |
2,500.92 |
2,500.13 |
2,500.67 |
0.0K |
| 14:20 |
2,500.86 |
2,501.40 |
2,500.30 |
2,501.40 |
0.0K |
| 14:21 |
2,502.61 |
2,504.09 |
2,502.61 |
2,504.09 |
0.0K |
| 14:22 |
2,504.44 |
2,506.71 |
2,504.44 |
2,506.71 |
0.0K |
| 14:23 |
2,506.63 |
2,507.47 |
2,506.63 |
2,507.23 |
0.0K |
| 14:24 |
2,506.47 |
2,506.60 |
2,504.29 |
2,504.29 |
0.0K |
| 14:25 |
2,504.61 |
2,504.61 |
2,504.23 |
2,504.44 |
0.0K |
| 14:26 |
2,505.04 |
2,506.54 |
2,504.63 |
2,504.63 |
0.0K |
| 14:27 |
2,504.57 |
2,504.57 |
2,502.81 |
2,502.81 |
0.0K |
| 14:28 |
2,504.01 |
2,504.12 |
2,503.69 |
2,503.69 |
0.0K |
| 14:29 |
2,503.89 |
2,504.29 |
2,503.65 |
2,504.29 |
0.0K |
| 14:30 |
2,504.37 |
2,504.37 |
2,501.58 |
2,501.58 |
0.0K |
| 14:31 |
2,500.97 |
2,503.38 |
2,500.45 |
2,503.38 |
0.0K |
| 14:32 |
2,501.73 |
2,503.64 |
2,501.73 |
2,503.64 |
0.0K |
| 14:33 |
2,504.28 |
2,504.28 |
2,502.36 |
2,502.36 |
0.0K |
| 14:34 |
2,503.54 |
2,503.54 |
2,501.57 |
2,501.57 |
0.0K |
| 14:35 |
2,501.32 |
2,501.32 |
2,500.23 |
2,500.23 |
0.0K |
| 14:36 |
2,500.41 |
2,501.34 |
2,500.03 |
2,501.34 |
0.0K |
| 14:37 |
2,501.75 |
2,503.01 |
2,501.75 |
2,501.98 |
0.0K |
| 14:38 |
2,502.09 |
2,502.79 |
2,502.09 |
2,502.64 |
0.0K |
| 14:39 |
2,503.23 |
2,505.31 |
2,503.23 |
2,505.31 |
0.0K |
| 14:40 |
2,505.18 |
2,505.84 |
2,504.98 |
2,505.77 |
0.0K |
| 14:41 |
2,506.33 |
2,508.10 |
2,506.33 |
2,508.10 |
0.0K |
| 14:42 |
2,509.08 |
2,510.44 |
2,508.48 |
2,508.72 |
0.0K |
| 14:43 |
2,507.85 |
2,513.49 |
2,507.85 |
2,513.49 |
0.0K |
| 14:44 |
2,514.04 |
2,514.56 |
2,513.70 |
2,513.70 |
0.0K |
| 14:45 |
2,514.05 |
2,515.21 |
2,514.05 |
2,515.17 |
0.0K |
| 14:46 |
2,515.70 |
2,516.85 |
2,515.70 |
2,516.85 |
0.0K |
| 14:47 |
2,516.26 |
2,516.26 |
2,515.22 |
2,515.22 |
0.0K |
| 14:48 |
2,514.40 |
2,515.24 |
2,514.20 |
2,515.24 |
0.0K |
| 14:49 |
2,515.73 |
2,516.10 |
2,515.21 |
2,516.10 |
0.0K |
| 14:50 |
2,516.60 |
2,518.42 |
2,516.60 |
2,517.64 |
0.0K |
| 14:51 |
2,517.87 |
2,519.32 |
2,517.87 |
2,519.04 |
0.0K |
| 14:52 |
2,518.26 |
2,519.87 |
2,518.26 |
2,519.87 |
0.0K |
| 14:53 |
2,520.71 |
2,521.27 |
2,520.71 |
2,520.71 |
0.0K |
| 14:54 |
2,521.54 |
2,523.37 |
2,521.54 |
2,522.48 |
0.0K |
| 14:55 |
2,520.94 |
2,521.54 |
2,520.20 |
2,520.20 |
0.0K |
| 14:56 |
2,519.55 |
2,520.44 |
2,518.00 |
2,518.00 |
0.0K |
| 14:57 |
2,516.89 |
2,519.26 |
2,516.89 |
2,519.26 |
0.0K |
| 14:58 |
2,519.16 |
2,519.56 |
2,518.01 |
2,518.01 |
0.0K |
| 14:59 |
2,518.21 |
2,519.38 |
2,518.21 |
2,518.35 |
0.0K |
| 15:00 |
2,518.16 |
2,518.53 |
2,517.21 |
2,518.53 |
0.0K |
| 15:01 |
2,518.56 |
2,518.56 |
2,516.17 |
2,516.17 |
0.0K |
| 15:02 |
2,515.95 |
2,515.95 |
2,512.80 |
2,512.80 |
0.0K |
| 15:03 |
2,510.83 |
2,512.54 |
2,510.83 |
2,512.37 |
0.0K |
| 15:04 |
2,512.50 |
2,514.83 |
2,512.50 |
2,514.68 |
0.0K |
| 15:05 |
2,514.93 |
2,517.74 |
2,514.93 |
2,516.62 |
0.0K |
| 15:06 |
2,515.70 |
2,517.37 |
2,515.70 |
2,517.37 |
0.0K |
| 15:07 |
2,517.92 |
2,517.92 |
2,516.48 |
2,517.53 |
0.0K |
| 15:08 |
2,521.68 |
2,521.68 |
2,521.04 |
2,521.04 |
0.0K |
| 15:09 |
2,520.17 |
2,520.32 |
2,519.27 |
2,519.86 |
0.0K |
| 15:10 |
2,519.35 |
2,519.43 |
2,516.91 |
2,518.06 |
0.0K |
| 15:11 |
2,518.25 |
2,518.51 |
2,516.11 |
2,516.11 |
0.0K |
| 15:12 |
2,516.06 |
2,517.19 |
2,516.06 |
2,516.14 |
0.0K |
| 15:13 |
2,516.45 |
2,516.45 |
2,514.46 |
2,516.29 |
0.0K |
| 15:14 |
2,515.93 |
2,515.93 |
2,512.94 |
2,512.94 |
0.0K |
| 15:15 |
2,512.90 |
2,512.90 |
2,510.72 |
2,511.50 |
0.0K |
| 15:16 |
2,510.89 |
2,510.89 |
2,507.78 |
2,507.78 |
0.0K |
| 15:17 |
2,508.40 |
2,509.73 |
2,508.40 |
2,509.54 |
0.0K |
| 15:18 |
2,510.89 |
2,510.89 |
2,509.59 |
2,509.59 |
0.0K |
| 15:19 |
2,509.75 |
2,509.91 |
2,509.25 |
2,509.57 |
0.0K |
| 15:20 |
2,510.08 |
2,512.54 |
2,510.08 |
2,512.54 |
0.0K |
| 15:21 |
2,513.19 |
2,513.19 |
2,512.05 |
2,512.39 |
0.0K |
| 15:22 |
2,513.64 |
2,515.12 |
2,513.07 |
2,513.07 |
0.0K |
| 15:23 |
2,512.52 |
2,513.91 |
2,511.70 |
2,512.41 |
0.0K |
| 15:24 |
2,511.07 |
2,511.07 |
2,507.55 |
2,507.55 |
0.0K |
| 15:25 |
2,506.50 |
2,507.68 |
2,506.50 |
2,507.61 |
0.0K |
| 15:26 |
2,508.16 |
2,509.77 |
2,508.16 |
2,509.77 |
0.0K |
| 15:27 |
2,509.70 |
2,511.68 |
2,509.70 |
2,511.68 |
0.0K |
| 15:28 |
2,511.07 |
2,511.73 |
2,511.07 |
2,511.70 |
0.0K |
| 15:29 |
2,511.62 |
2,511.62 |
2,510.01 |
2,510.01 |
0.0K |
| 15:30 |
2,509.58 |
2,509.99 |
2,509.52 |
2,509.99 |
0.0K |
| 15:31 |
2,508.96 |
2,510.53 |
2,508.96 |
2,510.53 |
0.0K |
| 15:32 |
2,510.33 |
2,511.20 |
2,509.38 |
2,511.20 |
0.0K |
| 15:33 |
2,511.20 |
2,511.20 |
2,509.54 |
2,510.80 |
0.0K |
| 15:34 |
2,510.25 |
2,511.16 |
2,510.13 |
2,510.13 |
0.0K |
| 15:35 |
2,508.36 |
2,511.55 |
2,508.36 |
2,511.55 |
0.0K |
| 15:36 |
2,511.53 |
2,512.07 |
2,509.31 |
2,509.31 |
0.0K |
| 15:37 |
2,510.94 |
2,511.65 |
2,509.61 |
2,509.61 |
0.0K |
| 15:38 |
2,510.53 |
2,510.53 |
2,509.65 |
2,510.03 |
0.0K |
| 15:39 |
2,509.69 |
2,509.69 |
2,507.44 |
2,507.44 |
0.0K |
| 15:40 |
2,507.17 |
2,507.25 |
2,506.13 |
2,506.13 |
0.0K |
| 15:41 |
2,506.31 |
2,506.31 |
2,504.53 |
2,505.04 |
0.0K |
| 15:42 |
2,505.21 |
2,507.51 |
2,505.21 |
2,506.88 |
0.0K |
| 15:43 |
2,508.04 |
2,508.04 |
2,506.92 |
2,506.92 |
0.0K |
| 15:44 |
2,506.17 |
2,508.77 |
2,506.17 |
2,508.77 |
0.0K |
| 15:45 |
2,509.21 |
2,509.42 |
2,508.18 |
2,508.18 |
0.0K |
| 15:46 |
2,506.80 |
2,508.07 |
2,506.36 |
2,506.46 |
0.0K |
| 15:47 |
2,507.25 |
2,507.74 |
2,507.22 |
2,507.74 |
0.0K |
| 15:48 |
2,508.33 |
2,508.66 |
2,508.33 |
2,508.66 |
0.0K |
| 15:49 |
2,509.43 |
2,510.91 |
2,509.43 |
2,510.91 |
0.0K |
| 15:50 |
2,511.04 |
2,511.04 |
2,506.04 |
2,506.04 |
0.0K |
| 15:51 |
2,505.55 |
2,505.55 |
2,502.05 |
2,502.05 |
0.0K |
| 15:52 |
2,502.78 |
2,502.78 |
2,500.84 |
2,500.91 |
0.0K |
| 15:53 |
2,501.45 |
2,501.98 |
2,499.60 |
2,499.60 |
0.0K |
| 15:54 |
2,500.35 |
2,503.09 |
2,500.35 |
2,503.09 |
0.0K |
| 15:55 |
2,502.56 |
2,502.56 |
2,499.76 |
2,499.76 |
0.0K |
| 15:56 |
2,499.00 |
2,499.00 |
2,496.82 |
2,496.82 |
0.0K |
| 15:57 |
2,496.97 |
2,498.61 |
2,496.97 |
2,497.80 |
0.0K |
| 15:58 |
2,498.23 |
2,498.29 |
2,497.74 |
2,497.74 |
0.0K |
| 15:59 |
2,497.44 |
2,497.44 |
2,494.03 |
2,494.03 |
0.0K |
| 16:00 |
2,495.02 |
2,495.12 |
2,495.02 |
2,495.12 |
0.0K |
| 16:01 |
2,495.15 |
2,495.15 |
2,495.14 |
2,495.15 |
0.0K |
| 16:02 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:03 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:04 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:05 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:06 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:07 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:08 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:09 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:10 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:11 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:12 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:13 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:14 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
0.0K |
| 16:15 |
2,495.15 |
2,495.15 |
2,495.15 |
2,495.15 |
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
|