| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
1,204.40 |
1,205.05 |
1,204.40 |
1,204.76 |
0.0K |
| 09:32 |
1,203.99 |
1,204.82 |
1,203.13 |
1,203.44 |
0.0K |
| 09:33 |
1,202.88 |
1,202.88 |
1,202.11 |
1,202.65 |
0.0K |
| 09:34 |
1,202.94 |
1,203.35 |
1,202.68 |
1,202.68 |
0.0K |
| 09:35 |
1,202.77 |
1,202.77 |
1,201.96 |
1,202.03 |
0.0K |
| 09:36 |
1,201.53 |
1,203.57 |
1,201.53 |
1,203.57 |
0.0K |
| 09:37 |
1,204.18 |
1,205.70 |
1,204.18 |
1,205.70 |
0.0K |
| 09:38 |
1,205.89 |
1,205.89 |
1,204.82 |
1,205.10 |
0.0K |
| 09:39 |
1,204.93 |
1,206.44 |
1,204.93 |
1,206.44 |
0.0K |
| 09:40 |
1,206.34 |
1,206.34 |
1,205.53 |
1,205.53 |
0.0K |
| 09:41 |
1,205.57 |
1,205.63 |
1,204.15 |
1,204.15 |
0.0K |
| 09:42 |
1,203.80 |
1,205.14 |
1,203.75 |
1,205.14 |
0.0K |
| 09:43 |
1,205.08 |
1,206.35 |
1,205.08 |
1,206.35 |
0.0K |
| 09:44 |
1,205.89 |
1,206.86 |
1,205.89 |
1,206.56 |
0.0K |
| 09:45 |
1,206.23 |
1,206.23 |
1,204.49 |
1,204.65 |
0.0K |
| 09:46 |
1,204.95 |
1,205.24 |
1,204.95 |
1,205.06 |
0.0K |
| 09:47 |
1,205.07 |
1,205.85 |
1,205.03 |
1,205.51 |
0.0K |
| 09:48 |
1,206.14 |
1,207.51 |
1,206.14 |
1,207.51 |
0.0K |
| 09:49 |
1,207.63 |
1,208.13 |
1,207.43 |
1,208.13 |
0.0K |
| 09:50 |
1,208.09 |
1,208.46 |
1,207.64 |
1,207.64 |
0.0K |
| 09:51 |
1,207.79 |
1,208.15 |
1,206.49 |
1,206.49 |
0.0K |
| 09:52 |
1,206.91 |
1,207.65 |
1,206.14 |
1,206.14 |
0.0K |
| 09:53 |
1,206.22 |
1,206.22 |
1,205.20 |
1,205.20 |
0.0K |
| 09:54 |
1,205.53 |
1,205.53 |
1,204.35 |
1,204.35 |
0.0K |
| 09:55 |
1,204.40 |
1,204.40 |
1,203.80 |
1,203.80 |
0.0K |
| 09:56 |
1,204.44 |
1,204.67 |
1,203.78 |
1,204.32 |
0.0K |
| 09:57 |
1,204.25 |
1,204.70 |
1,203.80 |
1,203.80 |
0.0K |
| 09:58 |
1,204.21 |
1,205.44 |
1,204.21 |
1,205.44 |
0.0K |
| 09:59 |
1,204.65 |
1,204.77 |
1,204.54 |
1,204.54 |
0.0K |
| 10:00 |
1,204.50 |
1,206.27 |
1,202.77 |
1,206.27 |
0.0K |
| 10:01 |
1,207.18 |
1,208.77 |
1,206.44 |
1,206.44 |
0.0K |
| 10:02 |
1,206.15 |
1,206.15 |
1,202.52 |
1,202.52 |
0.0K |
| 10:03 |
1,201.65 |
1,201.79 |
1,200.13 |
1,200.13 |
0.0K |
| 10:04 |
1,200.34 |
1,200.34 |
1,197.37 |
1,197.37 |
0.0K |
| 10:05 |
1,198.75 |
1,199.79 |
1,198.49 |
1,199.48 |
0.0K |
| 10:06 |
1,199.67 |
1,202.70 |
1,199.67 |
1,202.70 |
0.0K |
| 10:07 |
1,202.48 |
1,202.48 |
1,201.51 |
1,201.51 |
0.0K |
| 10:08 |
1,202.00 |
1,202.37 |
1,201.68 |
1,202.37 |
0.0K |
| 10:09 |
1,202.16 |
1,204.85 |
1,202.16 |
1,204.85 |
0.0K |
| 10:10 |
1,204.19 |
1,204.19 |
1,203.62 |
1,204.08 |
0.0K |
| 10:11 |
1,203.50 |
1,203.50 |
1,202.16 |
1,202.16 |
0.0K |
| 10:12 |
1,202.24 |
1,202.24 |
1,200.80 |
1,200.80 |
0.0K |
| 10:13 |
1,201.31 |
1,201.89 |
1,201.31 |
1,201.70 |
0.0K |
| 10:14 |
1,201.79 |
1,201.98 |
1,200.76 |
1,200.76 |
0.0K |
| 10:15 |
1,200.57 |
1,201.76 |
1,200.42 |
1,201.76 |
0.0K |
| 10:16 |
1,201.82 |
1,201.98 |
1,200.94 |
1,200.94 |
0.0K |
| 10:17 |
1,200.19 |
1,200.19 |
1,198.79 |
1,199.26 |
0.0K |
| 10:18 |
1,199.09 |
1,200.53 |
1,199.09 |
1,199.79 |
0.0K |
| 10:19 |
1,199.97 |
1,201.58 |
1,199.97 |
1,201.58 |
0.0K |
| 10:20 |
1,201.08 |
1,201.58 |
1,201.08 |
1,201.31 |
0.0K |
| 10:21 |
1,201.60 |
1,201.60 |
1,200.70 |
1,200.70 |
0.0K |
| 10:22 |
1,201.04 |
1,201.04 |
1,199.35 |
1,199.35 |
0.0K |
| 10:23 |
1,199.45 |
1,199.45 |
1,198.96 |
1,198.96 |
0.0K |
| 10:24 |
1,199.10 |
1,199.10 |
1,197.85 |
1,197.85 |
0.0K |
| 10:25 |
1,198.73 |
1,198.73 |
1,197.86 |
1,197.86 |
0.0K |
| 10:26 |
1,197.26 |
1,197.72 |
1,197.26 |
1,197.37 |
0.0K |
| 10:27 |
1,197.37 |
1,197.37 |
1,196.50 |
1,196.83 |
0.0K |
| 10:28 |
1,196.64 |
1,196.64 |
1,195.78 |
1,196.62 |
0.0K |
| 10:29 |
1,196.71 |
1,196.88 |
1,196.35 |
1,196.84 |
0.0K |
| 10:30 |
1,196.47 |
1,198.82 |
1,196.47 |
1,197.56 |
0.0K |
| 10:31 |
1,197.74 |
1,198.56 |
1,197.74 |
1,198.06 |
0.0K |
| 10:32 |
1,197.69 |
1,197.69 |
1,197.41 |
1,197.52 |
0.0K |
| 10:33 |
1,197.12 |
1,197.29 |
1,196.88 |
1,197.29 |
0.0K |
| 10:34 |
1,197.41 |
1,197.41 |
1,196.25 |
1,196.25 |
0.0K |
| 10:35 |
1,196.62 |
1,196.62 |
1,196.42 |
1,196.42 |
0.0K |
| 10:36 |
1,196.48 |
1,197.41 |
1,196.13 |
1,196.13 |
0.0K |
| 10:37 |
1,196.48 |
1,196.48 |
1,194.70 |
1,194.70 |
0.0K |
| 10:38 |
1,194.51 |
1,194.51 |
1,193.68 |
1,193.78 |
0.0K |
| 10:39 |
1,193.79 |
1,194.12 |
1,193.56 |
1,193.56 |
0.0K |
| 10:40 |
1,193.82 |
1,194.52 |
1,193.77 |
1,193.77 |
0.0K |
| 10:41 |
1,193.82 |
1,193.84 |
1,192.60 |
1,192.60 |
0.0K |
| 10:42 |
1,192.58 |
1,193.05 |
1,192.58 |
1,192.95 |
0.0K |
| 10:43 |
1,192.90 |
1,194.50 |
1,192.90 |
1,194.50 |
0.0K |
| 10:44 |
1,195.01 |
1,196.01 |
1,194.82 |
1,194.82 |
0.0K |
| 10:45 |
1,194.97 |
1,196.01 |
1,194.97 |
1,196.01 |
0.0K |
| 10:46 |
1,196.05 |
1,196.20 |
1,195.57 |
1,196.05 |
0.0K |
| 10:47 |
1,195.94 |
1,195.94 |
1,195.12 |
1,195.12 |
0.0K |
| 10:48 |
1,195.36 |
1,195.36 |
1,194.53 |
1,194.53 |
0.0K |
| 10:49 |
1,194.30 |
1,194.37 |
1,193.46 |
1,194.23 |
0.0K |
| 10:50 |
1,194.34 |
1,195.01 |
1,194.15 |
1,195.01 |
0.0K |
| 10:51 |
1,195.37 |
1,195.62 |
1,195.07 |
1,195.10 |
0.0K |
| 10:52 |
1,195.62 |
1,196.45 |
1,195.09 |
1,196.45 |
0.0K |
| 10:53 |
1,197.02 |
1,197.31 |
1,197.02 |
1,197.15 |
0.0K |
| 10:54 |
1,197.37 |
1,198.53 |
1,197.37 |
1,198.53 |
0.0K |
| 10:55 |
1,198.65 |
1,198.65 |
1,196.79 |
1,197.75 |
0.0K |
| 10:56 |
1,197.20 |
1,197.20 |
1,196.51 |
1,196.51 |
0.0K |
| 10:57 |
1,196.55 |
1,196.55 |
1,195.71 |
1,195.71 |
0.0K |
| 10:58 |
1,196.00 |
1,196.00 |
1,195.32 |
1,195.32 |
0.0K |
| 10:59 |
1,194.79 |
1,194.79 |
1,193.83 |
1,193.83 |
0.0K |
| 11:00 |
1,194.00 |
1,194.00 |
1,192.91 |
1,193.23 |
0.0K |
| 11:01 |
1,193.64 |
1,196.28 |
1,193.64 |
1,196.28 |
0.0K |
| 11:02 |
1,195.33 |
1,195.33 |
1,194.20 |
1,194.39 |
0.0K |
| 11:03 |
1,194.67 |
1,194.96 |
1,194.47 |
1,194.47 |
0.0K |
| 11:04 |
1,194.42 |
1,194.42 |
1,193.89 |
1,193.89 |
0.0K |
| 11:05 |
1,194.27 |
1,195.10 |
1,194.27 |
1,194.97 |
0.0K |
| 11:06 |
1,195.98 |
1,197.08 |
1,195.98 |
1,197.08 |
0.0K |
| 11:07 |
1,197.05 |
1,199.44 |
1,197.05 |
1,199.44 |
0.0K |
| 11:08 |
1,199.37 |
1,199.37 |
1,198.37 |
1,198.37 |
0.0K |
| 11:09 |
1,198.83 |
1,200.94 |
1,198.83 |
1,200.94 |
0.0K |
| 11:10 |
1,200.71 |
1,201.01 |
1,200.09 |
1,200.09 |
0.0K |
| 11:11 |
1,199.59 |
1,199.98 |
1,199.59 |
1,199.98 |
0.0K |
| 11:12 |
1,199.92 |
1,202.38 |
1,199.92 |
1,201.79 |
0.0K |
| 11:13 |
1,201.64 |
1,201.64 |
1,200.84 |
1,200.84 |
0.0K |
| 11:14 |
1,201.01 |
1,201.01 |
1,200.42 |
1,200.42 |
0.0K |
| 11:15 |
1,200.45 |
1,201.64 |
1,200.45 |
1,201.64 |
0.0K |
| 11:16 |
1,201.55 |
1,201.55 |
1,200.26 |
1,200.60 |
0.0K |
| 11:17 |
1,200.86 |
1,201.39 |
1,200.62 |
1,200.62 |
0.0K |
| 11:18 |
1,201.97 |
1,201.97 |
1,201.01 |
1,201.01 |
0.0K |
| 11:19 |
1,201.32 |
1,201.40 |
1,201.07 |
1,201.22 |
0.0K |
| 11:20 |
1,201.55 |
1,201.55 |
1,201.26 |
1,201.26 |
0.0K |
| 11:21 |
1,201.32 |
1,201.92 |
1,201.29 |
1,201.92 |
0.0K |
| 11:22 |
1,201.44 |
1,201.44 |
1,199.99 |
1,199.99 |
0.0K |
| 11:23 |
1,200.62 |
1,200.62 |
1,199.26 |
1,199.26 |
0.0K |
| 11:24 |
1,199.22 |
1,200.16 |
1,199.22 |
1,199.27 |
0.0K |
| 11:25 |
1,199.20 |
1,200.13 |
1,199.20 |
1,200.13 |
0.0K |
| 11:26 |
1,200.55 |
1,201.41 |
1,200.55 |
1,201.41 |
0.0K |
| 11:27 |
1,201.36 |
1,201.36 |
1,201.20 |
1,201.25 |
0.0K |
| 11:28 |
1,199.55 |
1,199.83 |
1,199.33 |
1,199.33 |
0.0K |
| 11:29 |
1,200.48 |
1,200.48 |
1,199.66 |
1,199.90 |
0.0K |
| 11:30 |
1,198.93 |
1,199.38 |
1,198.62 |
1,199.38 |
0.0K |
| 11:31 |
1,199.53 |
1,201.17 |
1,199.53 |
1,201.17 |
0.0K |
| 11:32 |
1,201.33 |
1,202.11 |
1,201.33 |
1,201.71 |
0.0K |
| 11:33 |
1,202.00 |
1,202.00 |
1,201.64 |
1,201.66 |
0.0K |
| 11:34 |
1,201.43 |
1,201.60 |
1,201.16 |
1,201.16 |
0.0K |
| 11:35 |
1,201.11 |
1,201.77 |
1,200.91 |
1,201.44 |
0.0K |
| 11:36 |
1,201.29 |
1,201.40 |
1,200.95 |
1,201.37 |
0.0K |
| 11:37 |
1,201.22 |
1,201.22 |
1,199.57 |
1,200.07 |
0.0K |
| 11:38 |
1,199.77 |
1,199.82 |
1,199.09 |
1,199.82 |
0.0K |
| 11:39 |
1,200.38 |
1,201.25 |
1,200.38 |
1,201.25 |
0.0K |
| 11:40 |
1,201.68 |
1,204.31 |
1,201.68 |
1,204.31 |
0.0K |
| 11:41 |
1,203.89 |
1,203.94 |
1,203.32 |
1,203.70 |
0.0K |
| 11:42 |
1,203.97 |
1,204.32 |
1,203.95 |
1,204.32 |
0.0K |
| 11:43 |
1,204.12 |
1,204.62 |
1,204.12 |
1,204.62 |
0.0K |
| 11:44 |
1,204.80 |
1,204.80 |
1,203.90 |
1,203.90 |
0.0K |
| 11:45 |
1,203.64 |
1,203.76 |
1,203.46 |
1,203.76 |
0.0K |
| 11:46 |
1,202.65 |
1,202.71 |
1,201.90 |
1,201.90 |
0.0K |
| 11:47 |
1,201.99 |
1,201.99 |
1,201.65 |
1,201.86 |
0.0K |
| 11:48 |
1,202.20 |
1,203.14 |
1,202.20 |
1,203.14 |
0.0K |
| 11:49 |
1,202.96 |
1,203.18 |
1,202.96 |
1,202.98 |
0.0K |
| 11:50 |
1,203.20 |
1,203.70 |
1,203.20 |
1,203.49 |
0.0K |
| 11:51 |
1,203.20 |
1,203.24 |
1,202.97 |
1,203.24 |
0.0K |
| 11:52 |
1,203.36 |
1,203.36 |
1,202.39 |
1,202.39 |
0.0K |
| 11:53 |
1,202.14 |
1,202.14 |
1,201.65 |
1,201.93 |
0.0K |
| 11:54 |
1,202.49 |
1,203.09 |
1,202.49 |
1,202.84 |
0.0K |
| 11:55 |
1,202.84 |
1,203.11 |
1,202.77 |
1,202.77 |
0.0K |
| 11:56 |
1,202.70 |
1,202.87 |
1,202.12 |
1,202.12 |
0.0K |
| 11:57 |
1,202.01 |
1,202.01 |
1,201.26 |
1,201.67 |
0.0K |
| 11:58 |
1,201.47 |
1,201.47 |
1,199.84 |
1,199.93 |
0.0K |
| 11:59 |
1,199.74 |
1,199.74 |
1,198.88 |
1,198.88 |
0.0K |
| 12:00 |
1,199.04 |
1,199.04 |
1,197.85 |
1,198.34 |
0.0K |
| 12:01 |
1,198.21 |
1,198.91 |
1,197.79 |
1,198.91 |
0.0K |
| 12:02 |
1,198.91 |
1,199.71 |
1,198.91 |
1,199.63 |
0.0K |
| 12:03 |
1,199.72 |
1,199.72 |
1,198.80 |
1,198.80 |
0.0K |
| 12:04 |
1,198.81 |
1,199.07 |
1,198.72 |
1,199.07 |
0.0K |
| 12:05 |
1,198.54 |
1,198.54 |
1,198.02 |
1,198.18 |
0.0K |
| 12:06 |
1,198.07 |
1,198.80 |
1,197.83 |
1,197.83 |
0.0K |
| 12:07 |
1,197.68 |
1,197.68 |
1,196.48 |
1,196.65 |
0.0K |
| 12:08 |
1,196.71 |
1,197.66 |
1,196.71 |
1,197.66 |
0.0K |
| 12:09 |
1,197.31 |
1,197.31 |
1,196.32 |
1,196.32 |
0.0K |
| 12:10 |
1,196.69 |
1,196.69 |
1,195.05 |
1,195.05 |
0.0K |
| 12:11 |
1,195.36 |
1,195.88 |
1,195.36 |
1,195.88 |
0.0K |
| 12:12 |
1,195.63 |
1,196.05 |
1,195.63 |
1,195.91 |
0.0K |
| 12:13 |
1,195.61 |
1,195.61 |
1,195.10 |
1,195.10 |
0.0K |
| 12:14 |
1,194.73 |
1,195.39 |
1,194.04 |
1,194.04 |
0.0K |
| 12:15 |
1,194.25 |
1,194.50 |
1,194.16 |
1,194.45 |
0.0K |
| 12:16 |
1,195.27 |
1,195.46 |
1,195.12 |
1,195.46 |
0.0K |
| 12:17 |
1,195.60 |
1,195.60 |
1,194.77 |
1,194.77 |
0.0K |
| 12:18 |
1,194.95 |
1,195.14 |
1,194.45 |
1,195.09 |
0.0K |
| 12:19 |
1,195.42 |
1,195.59 |
1,195.42 |
1,195.59 |
0.0K |
| 12:20 |
1,195.50 |
1,195.62 |
1,195.18 |
1,195.62 |
0.0K |
| 12:21 |
1,195.61 |
1,195.62 |
1,195.27 |
1,195.62 |
0.0K |
| 12:22 |
1,196.28 |
1,196.95 |
1,196.28 |
1,196.94 |
0.0K |
| 12:23 |
1,197.27 |
1,197.27 |
1,196.06 |
1,196.45 |
0.0K |
| 12:24 |
1,196.51 |
1,196.51 |
1,196.10 |
1,196.10 |
0.0K |
| 12:25 |
1,196.39 |
1,196.43 |
1,196.32 |
1,196.32 |
0.0K |
| 12:26 |
1,196.76 |
1,197.43 |
1,196.38 |
1,197.43 |
0.0K |
| 12:27 |
1,197.05 |
1,197.05 |
1,196.30 |
1,196.30 |
0.0K |
| 12:28 |
1,197.11 |
1,197.11 |
1,196.18 |
1,196.18 |
0.0K |
| 12:29 |
1,196.19 |
1,196.84 |
1,196.19 |
1,196.19 |
0.0K |
| 12:30 |
1,196.18 |
1,196.82 |
1,196.18 |
1,196.79 |
0.0K |
| 12:31 |
1,196.93 |
1,196.93 |
1,196.52 |
1,196.57 |
0.0K |
| 12:32 |
1,196.36 |
1,197.46 |
1,196.36 |
1,197.22 |
0.0K |
| 12:33 |
1,197.39 |
1,197.56 |
1,197.32 |
1,197.52 |
0.0K |
| 12:34 |
1,197.83 |
1,197.83 |
1,197.33 |
1,197.36 |
0.0K |
| 12:35 |
1,197.42 |
1,198.22 |
1,197.20 |
1,198.22 |
0.0K |
| 12:36 |
1,197.87 |
1,198.33 |
1,196.68 |
1,196.68 |
0.0K |
| 12:37 |
1,197.06 |
1,197.06 |
1,196.12 |
1,196.12 |
0.0K |
| 12:38 |
1,196.02 |
1,196.02 |
1,195.65 |
1,195.65 |
0.0K |
| 12:39 |
1,195.65 |
1,196.08 |
1,195.56 |
1,195.56 |
0.0K |
| 12:40 |
1,195.43 |
1,195.73 |
1,195.03 |
1,195.03 |
0.0K |
| 12:41 |
1,194.72 |
1,194.72 |
1,194.37 |
1,194.71 |
0.0K |
| 12:42 |
1,195.06 |
1,195.56 |
1,195.06 |
1,195.56 |
0.0K |
| 12:43 |
1,196.72 |
1,197.10 |
1,196.36 |
1,196.36 |
0.0K |
| 12:44 |
1,195.84 |
1,195.84 |
1,195.34 |
1,195.34 |
0.0K |
| 12:45 |
1,194.95 |
1,195.98 |
1,194.95 |
1,195.98 |
0.0K |
| 12:46 |
1,195.43 |
1,195.43 |
1,195.04 |
1,195.10 |
0.0K |
| 12:47 |
1,195.00 |
1,195.33 |
1,194.92 |
1,195.33 |
0.0K |
| 12:48 |
1,195.25 |
1,195.51 |
1,195.25 |
1,195.51 |
0.0K |
| 12:49 |
1,195.49 |
1,196.09 |
1,195.49 |
1,195.70 |
0.0K |
| 12:50 |
1,195.71 |
1,195.71 |
1,195.22 |
1,195.50 |
0.0K |
| 12:51 |
1,195.27 |
1,195.91 |
1,195.27 |
1,195.60 |
0.0K |
| 12:52 |
1,195.73 |
1,195.73 |
1,194.89 |
1,194.89 |
0.0K |
| 12:53 |
1,195.05 |
1,195.05 |
1,192.85 |
1,192.85 |
0.0K |
| 12:54 |
1,192.89 |
1,193.05 |
1,192.63 |
1,193.05 |
0.0K |
| 12:55 |
1,193.40 |
1,194.15 |
1,193.40 |
1,194.15 |
0.0K |
| 12:56 |
1,193.70 |
1,193.73 |
1,192.96 |
1,192.96 |
0.0K |
| 12:57 |
1,192.95 |
1,192.95 |
1,191.47 |
1,191.56 |
0.0K |
| 12:58 |
1,191.50 |
1,192.46 |
1,191.50 |
1,192.40 |
0.0K |
| 12:59 |
1,192.56 |
1,193.00 |
1,192.47 |
1,193.00 |
0.0K |
| 13:00 |
1,192.86 |
1,192.86 |
1,192.40 |
1,192.40 |
0.0K |
| 13:01 |
1,192.23 |
1,192.39 |
1,192.04 |
1,192.04 |
0.0K |
| 13:02 |
1,191.85 |
1,191.85 |
1,191.28 |
1,191.28 |
0.0K |
| 13:03 |
1,191.49 |
1,192.60 |
1,191.42 |
1,191.42 |
0.0K |
| 13:04 |
1,191.83 |
1,192.04 |
1,191.23 |
1,191.23 |
0.0K |
| 13:05 |
1,191.62 |
1,192.08 |
1,191.62 |
1,192.08 |
0.0K |
| 13:06 |
1,192.05 |
1,192.05 |
1,191.04 |
1,191.04 |
0.0K |
| 13:07 |
1,191.25 |
1,191.25 |
1,191.14 |
1,191.14 |
0.0K |
| 13:08 |
1,191.53 |
1,191.53 |
1,191.35 |
1,191.48 |
0.0K |
| 13:09 |
1,190.94 |
1,191.80 |
1,190.94 |
1,191.55 |
0.0K |
| 13:10 |
1,191.63 |
1,192.13 |
1,191.63 |
1,192.08 |
0.0K |
| 13:11 |
1,191.75 |
1,191.75 |
1,191.00 |
1,191.00 |
0.0K |
| 13:12 |
1,191.08 |
1,191.18 |
1,190.77 |
1,191.18 |
0.0K |
| 13:13 |
1,190.93 |
1,191.30 |
1,190.93 |
1,191.14 |
0.0K |
| 13:14 |
1,191.57 |
1,191.57 |
1,191.12 |
1,191.36 |
0.0K |
| 13:15 |
1,190.97 |
1,190.97 |
1,190.60 |
1,190.93 |
0.0K |
| 13:16 |
1,191.72 |
1,191.72 |
1,191.36 |
1,191.68 |
0.0K |
| 13:17 |
1,191.73 |
1,192.50 |
1,191.73 |
1,192.50 |
0.0K |
| 13:18 |
1,192.70 |
1,192.70 |
1,192.15 |
1,192.37 |
0.0K |
| 13:19 |
1,192.46 |
1,192.46 |
1,191.66 |
1,191.66 |
0.0K |
| 13:20 |
1,191.44 |
1,191.86 |
1,191.44 |
1,191.86 |
0.0K |
| 13:21 |
1,191.95 |
1,191.95 |
1,190.04 |
1,190.04 |
0.0K |
| 13:22 |
1,190.22 |
1,190.22 |
1,189.37 |
1,189.37 |
0.0K |
| 13:23 |
1,189.40 |
1,189.40 |
1,188.77 |
1,188.77 |
0.0K |
| 13:24 |
1,188.71 |
1,189.36 |
1,188.71 |
1,189.36 |
0.0K |
| 13:25 |
1,189.71 |
1,190.02 |
1,189.52 |
1,189.52 |
0.0K |
| 13:26 |
1,189.22 |
1,189.22 |
1,188.55 |
1,188.55 |
0.0K |
| 13:27 |
1,188.47 |
1,188.81 |
1,188.35 |
1,188.81 |
0.0K |
| 13:28 |
1,188.64 |
1,188.66 |
1,188.45 |
1,188.66 |
0.0K |
| 13:29 |
1,188.65 |
1,188.86 |
1,188.63 |
1,188.67 |
0.0K |
| 13:30 |
1,188.49 |
1,189.91 |
1,188.49 |
1,189.32 |
0.0K |
| 13:31 |
1,189.38 |
1,189.47 |
1,189.16 |
1,189.47 |
0.0K |
| 13:32 |
1,189.45 |
1,189.45 |
1,189.02 |
1,189.15 |
0.0K |
| 13:33 |
1,189.15 |
1,189.55 |
1,189.15 |
1,189.47 |
0.0K |
| 13:34 |
1,189.75 |
1,190.04 |
1,189.30 |
1,189.30 |
0.0K |
| 13:35 |
1,189.27 |
1,189.48 |
1,188.64 |
1,188.64 |
0.0K |
| 13:36 |
1,188.78 |
1,189.37 |
1,188.78 |
1,189.37 |
0.0K |
| 13:37 |
1,189.07 |
1,189.07 |
1,188.63 |
1,188.63 |
0.0K |
| 13:38 |
1,188.83 |
1,189.41 |
1,188.45 |
1,189.41 |
0.0K |
| 13:39 |
1,189.28 |
1,189.99 |
1,189.28 |
1,189.99 |
0.0K |
| 13:40 |
1,190.00 |
1,190.35 |
1,190.00 |
1,190.31 |
0.0K |
| 13:41 |
1,190.08 |
1,191.52 |
1,190.08 |
1,190.99 |
0.0K |
| 13:42 |
1,191.48 |
1,191.48 |
1,190.99 |
1,191.30 |
0.0K |
| 13:43 |
1,191.12 |
1,191.12 |
1,190.49 |
1,190.54 |
0.0K |
| 13:44 |
1,191.03 |
1,191.92 |
1,191.03 |
1,191.92 |
0.0K |
| 13:45 |
1,192.00 |
1,192.07 |
1,191.55 |
1,192.07 |
0.0K |
| 13:46 |
1,192.76 |
1,192.91 |
1,191.97 |
1,192.91 |
0.0K |
| 13:47 |
1,193.94 |
1,194.57 |
1,193.94 |
1,194.49 |
0.0K |
| 13:48 |
1,194.98 |
1,194.98 |
1,194.45 |
1,194.69 |
0.0K |
| 13:49 |
1,194.92 |
1,194.92 |
1,194.37 |
1,194.37 |
0.0K |
| 13:50 |
1,193.84 |
1,194.38 |
1,193.58 |
1,194.38 |
0.0K |
| 13:51 |
1,194.85 |
1,194.85 |
1,193.79 |
1,193.79 |
0.0K |
| 13:52 |
1,194.36 |
1,194.36 |
1,193.43 |
1,193.43 |
0.0K |
| 13:53 |
1,193.40 |
1,193.40 |
1,192.85 |
1,193.03 |
0.0K |
| 13:54 |
1,193.21 |
1,193.88 |
1,193.21 |
1,193.88 |
0.0K |
| 13:55 |
1,193.94 |
1,193.94 |
1,192.93 |
1,193.04 |
0.0K |
| 13:56 |
1,192.88 |
1,192.88 |
1,192.40 |
1,192.40 |
0.0K |
| 13:57 |
1,192.26 |
1,192.26 |
1,190.72 |
1,190.96 |
0.0K |
| 13:58 |
1,190.84 |
1,192.92 |
1,190.84 |
1,192.10 |
0.0K |
| 13:59 |
1,192.32 |
1,192.50 |
1,192.26 |
1,192.37 |
0.0K |
| 14:00 |
1,192.85 |
1,194.31 |
1,192.85 |
1,194.28 |
0.0K |
| 14:01 |
1,194.22 |
1,196.69 |
1,194.22 |
1,196.69 |
0.0K |
| 14:02 |
1,197.09 |
1,197.09 |
1,196.43 |
1,196.43 |
0.0K |
| 14:03 |
1,197.29 |
1,198.23 |
1,197.29 |
1,198.23 |
0.0K |
| 14:04 |
1,198.11 |
1,198.11 |
1,196.91 |
1,196.91 |
0.0K |
| 14:05 |
1,197.31 |
1,197.56 |
1,196.07 |
1,196.95 |
0.0K |
| 14:06 |
1,196.39 |
1,196.94 |
1,196.13 |
1,196.67 |
0.0K |
| 14:07 |
1,197.55 |
1,197.91 |
1,197.51 |
1,197.91 |
0.0K |
| 14:08 |
1,197.88 |
1,199.10 |
1,197.88 |
1,198.82 |
0.0K |
| 14:09 |
1,198.65 |
1,199.32 |
1,197.41 |
1,197.41 |
0.0K |
| 14:10 |
1,197.89 |
1,199.49 |
1,197.89 |
1,199.43 |
0.0K |
| 14:11 |
1,199.86 |
1,199.86 |
1,199.42 |
1,199.42 |
0.0K |
| 14:12 |
1,199.31 |
1,199.64 |
1,199.26 |
1,199.26 |
0.0K |
| 14:13 |
1,199.65 |
1,199.92 |
1,199.49 |
1,199.92 |
0.0K |
| 14:14 |
1,199.77 |
1,200.20 |
1,199.70 |
1,200.16 |
0.0K |
| 14:15 |
1,200.31 |
1,200.31 |
1,199.16 |
1,199.16 |
0.0K |
| 14:16 |
1,199.49 |
1,199.75 |
1,199.19 |
1,199.75 |
0.0K |
| 14:17 |
1,198.81 |
1,199.54 |
1,198.81 |
1,198.95 |
0.0K |
| 14:18 |
1,199.25 |
1,199.25 |
1,198.93 |
1,199.18 |
0.0K |
| 14:19 |
1,199.89 |
1,200.16 |
1,199.89 |
1,199.99 |
0.0K |
| 14:20 |
1,200.08 |
1,200.45 |
1,199.72 |
1,200.45 |
0.0K |
| 14:21 |
1,200.85 |
1,201.60 |
1,200.85 |
1,201.59 |
0.0K |
| 14:22 |
1,201.90 |
1,202.99 |
1,201.90 |
1,202.85 |
0.0K |
| 14:23 |
1,202.79 |
1,203.44 |
1,202.77 |
1,203.01 |
0.0K |
| 14:24 |
1,202.55 |
1,202.67 |
1,201.69 |
1,201.69 |
0.0K |
| 14:25 |
1,201.74 |
1,201.95 |
1,201.48 |
1,201.95 |
0.0K |
| 14:26 |
1,201.98 |
1,202.77 |
1,201.77 |
1,201.77 |
0.0K |
| 14:27 |
1,201.60 |
1,201.60 |
1,200.94 |
1,200.94 |
0.0K |
| 14:28 |
1,201.64 |
1,201.64 |
1,201.31 |
1,201.31 |
0.0K |
| 14:29 |
1,201.56 |
1,201.73 |
1,201.22 |
1,201.73 |
0.0K |
| 14:30 |
1,201.81 |
1,201.81 |
1,200.28 |
1,200.28 |
0.0K |
| 14:31 |
1,199.85 |
1,201.19 |
1,199.85 |
1,201.19 |
0.0K |
| 14:32 |
1,200.42 |
1,201.44 |
1,200.42 |
1,201.44 |
0.0K |
| 14:33 |
1,201.82 |
1,201.82 |
1,200.88 |
1,200.90 |
0.0K |
| 14:34 |
1,201.41 |
1,201.41 |
1,200.32 |
1,200.32 |
0.0K |
| 14:35 |
1,200.28 |
1,200.28 |
1,199.74 |
1,199.74 |
0.0K |
| 14:36 |
1,199.99 |
1,200.31 |
1,199.75 |
1,200.31 |
0.0K |
| 14:37 |
1,200.61 |
1,201.21 |
1,200.61 |
1,200.61 |
0.0K |
| 14:38 |
1,200.69 |
1,201.10 |
1,200.69 |
1,201.10 |
0.0K |
| 14:39 |
1,201.32 |
1,202.04 |
1,201.32 |
1,202.03 |
0.0K |
| 14:40 |
1,202.33 |
1,202.52 |
1,201.96 |
1,202.44 |
0.0K |
| 14:41 |
1,202.83 |
1,203.91 |
1,202.83 |
1,203.91 |
0.0K |
| 14:42 |
1,204.11 |
1,204.58 |
1,203.65 |
1,203.65 |
0.0K |
| 14:43 |
1,203.58 |
1,206.45 |
1,203.58 |
1,206.45 |
0.0K |
| 14:44 |
1,206.36 |
1,206.61 |
1,206.02 |
1,206.02 |
0.0K |
| 14:45 |
1,206.35 |
1,207.03 |
1,206.35 |
1,207.03 |
0.0K |
| 14:46 |
1,207.19 |
1,207.71 |
1,207.19 |
1,207.48 |
0.0K |
| 14:47 |
1,207.32 |
1,207.32 |
1,206.77 |
1,206.77 |
0.0K |
| 14:48 |
1,206.36 |
1,206.98 |
1,206.36 |
1,206.98 |
0.0K |
| 14:49 |
1,207.19 |
1,207.29 |
1,206.84 |
1,207.29 |
0.0K |
| 14:50 |
1,207.53 |
1,208.43 |
1,207.53 |
1,207.89 |
0.0K |
| 14:51 |
1,208.04 |
1,208.80 |
1,208.04 |
1,208.55 |
0.0K |
| 14:52 |
1,208.15 |
1,209.06 |
1,208.15 |
1,209.06 |
0.0K |
| 14:53 |
1,209.43 |
1,209.76 |
1,209.32 |
1,209.32 |
0.0K |
| 14:54 |
1,209.91 |
1,210.81 |
1,209.91 |
1,210.14 |
0.0K |
| 14:55 |
1,209.46 |
1,209.91 |
1,209.01 |
1,209.01 |
0.0K |
| 14:56 |
1,208.90 |
1,209.43 |
1,208.05 |
1,208.05 |
0.0K |
| 14:57 |
1,207.64 |
1,208.87 |
1,207.64 |
1,208.87 |
0.0K |
| 14:58 |
1,208.84 |
1,208.94 |
1,208.17 |
1,208.17 |
0.0K |
| 14:59 |
1,208.34 |
1,209.01 |
1,208.33 |
1,208.33 |
0.0K |
| 15:00 |
1,208.29 |
1,208.43 |
1,207.86 |
1,208.43 |
0.0K |
| 15:01 |
1,208.38 |
1,208.38 |
1,207.39 |
1,207.39 |
0.0K |
| 15:02 |
1,207.16 |
1,207.16 |
1,204.81 |
1,204.81 |
0.0K |
| 15:03 |
1,204.65 |
1,205.66 |
1,204.65 |
1,205.66 |
0.0K |
| 15:04 |
1,205.70 |
1,206.80 |
1,205.70 |
1,206.80 |
0.0K |
| 15:05 |
1,206.79 |
1,208.08 |
1,206.79 |
1,207.53 |
0.0K |
| 15:06 |
1,207.04 |
1,207.88 |
1,207.04 |
1,207.88 |
0.0K |
| 15:07 |
1,208.28 |
1,208.28 |
1,207.39 |
1,208.07 |
0.0K |
| 15:08 |
1,209.79 |
1,210.04 |
1,209.43 |
1,209.43 |
0.0K |
| 15:09 |
1,209.31 |
1,209.31 |
1,208.63 |
1,209.09 |
0.0K |
| 15:10 |
1,208.91 |
1,209.00 |
1,207.88 |
1,208.33 |
0.0K |
| 15:11 |
1,208.42 |
1,208.42 |
1,206.19 |
1,206.19 |
0.0K |
| 15:12 |
1,207.26 |
1,207.86 |
1,207.26 |
1,207.37 |
0.0K |
| 15:13 |
1,207.55 |
1,207.55 |
1,206.71 |
1,207.37 |
0.0K |
| 15:14 |
1,207.27 |
1,207.27 |
1,205.84 |
1,205.84 |
0.0K |
| 15:15 |
1,205.76 |
1,205.76 |
1,204.80 |
1,205.32 |
0.0K |
| 15:16 |
1,204.96 |
1,204.96 |
1,203.33 |
1,203.33 |
0.0K |
| 15:17 |
1,203.71 |
1,204.32 |
1,203.71 |
1,204.32 |
0.0K |
| 15:18 |
1,205.96 |
1,205.96 |
1,204.24 |
1,204.42 |
0.0K |
| 15:19 |
1,204.42 |
1,204.50 |
1,204.12 |
1,204.35 |
0.0K |
| 15:20 |
1,203.59 |
1,205.76 |
1,203.59 |
1,205.76 |
0.0K |
| 15:21 |
1,205.90 |
1,205.90 |
1,205.32 |
1,205.54 |
0.0K |
| 15:22 |
1,206.52 |
1,206.92 |
1,205.87 |
1,205.87 |
0.0K |
| 15:23 |
1,205.33 |
1,206.34 |
1,205.13 |
1,205.45 |
0.0K |
| 15:24 |
1,204.92 |
1,204.92 |
1,203.01 |
1,203.01 |
0.0K |
| 15:25 |
1,202.56 |
1,203.34 |
1,202.56 |
1,203.21 |
0.0K |
| 15:26 |
1,203.75 |
1,204.41 |
1,203.72 |
1,204.41 |
0.0K |
| 15:27 |
1,204.29 |
1,205.50 |
1,204.29 |
1,205.50 |
0.0K |
| 15:28 |
1,204.98 |
1,205.33 |
1,204.98 |
1,205.06 |
0.0K |
| 15:29 |
1,205.13 |
1,205.13 |
1,204.34 |
1,204.34 |
0.0K |
| 15:30 |
1,204.19 |
1,204.58 |
1,204.08 |
1,204.51 |
0.0K |
| 15:31 |
1,203.81 |
1,204.34 |
1,203.81 |
1,203.89 |
0.0K |
| 15:32 |
1,204.73 |
1,205.02 |
1,204.48 |
1,205.02 |
0.0K |
| 15:33 |
1,205.09 |
1,205.09 |
1,204.25 |
1,204.91 |
0.0K |
| 15:34 |
1,204.57 |
1,205.05 |
1,204.48 |
1,204.48 |
0.0K |
| 15:35 |
1,203.75 |
1,205.32 |
1,203.75 |
1,205.32 |
0.0K |
| 15:36 |
1,205.17 |
1,205.51 |
1,204.09 |
1,204.09 |
0.0K |
| 15:37 |
1,205.02 |
1,205.35 |
1,204.22 |
1,204.22 |
0.0K |
| 15:38 |
1,204.97 |
1,204.97 |
1,204.38 |
1,204.63 |
0.0K |
| 15:39 |
1,204.24 |
1,204.24 |
1,202.23 |
1,202.23 |
0.0K |
| 15:40 |
1,203.24 |
1,203.44 |
1,202.88 |
1,203.44 |
0.0K |
| 15:41 |
1,202.79 |
1,202.79 |
1,201.97 |
1,202.23 |
0.0K |
| 15:42 |
1,202.21 |
1,203.37 |
1,202.21 |
1,203.22 |
0.0K |
| 15:43 |
1,203.57 |
1,203.57 |
1,202.95 |
1,202.95 |
0.0K |
| 15:44 |
1,202.58 |
1,204.11 |
1,202.58 |
1,204.11 |
0.0K |
| 15:45 |
1,204.11 |
1,204.26 |
1,203.59 |
1,203.59 |
0.0K |
| 15:46 |
1,202.85 |
1,203.57 |
1,202.69 |
1,202.69 |
0.0K |
| 15:47 |
1,203.26 |
1,203.55 |
1,203.22 |
1,203.55 |
0.0K |
| 15:48 |
1,203.77 |
1,203.92 |
1,203.77 |
1,203.92 |
0.0K |
| 15:49 |
1,204.31 |
1,204.94 |
1,204.31 |
1,204.94 |
0.0K |
| 15:50 |
1,204.70 |
1,204.70 |
1,202.36 |
1,202.36 |
0.0K |
| 15:51 |
1,202.27 |
1,202.27 |
1,200.71 |
1,200.71 |
0.0K |
| 15:52 |
1,201.24 |
1,201.24 |
1,200.05 |
1,200.42 |
0.0K |
| 15:53 |
1,200.73 |
1,200.73 |
1,199.72 |
1,199.83 |
0.0K |
| 15:54 |
1,199.88 |
1,201.05 |
1,199.88 |
1,201.05 |
0.0K |
| 15:55 |
1,200.86 |
1,200.86 |
1,199.56 |
1,199.56 |
0.0K |
| 15:56 |
1,199.36 |
1,199.36 |
1,198.34 |
1,198.35 |
0.0K |
| 15:57 |
1,198.34 |
1,199.23 |
1,198.34 |
1,198.64 |
0.0K |
| 15:58 |
1,199.06 |
1,199.06 |
1,198.84 |
1,198.84 |
0.0K |
| 15:59 |
1,198.50 |
1,198.50 |
1,196.86 |
1,196.86 |
0.0K |
| 16:00 |
1,197.11 |
1,197.11 |
1,197.11 |
1,197.11 |
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
|