| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,966.41 |
2,967.55 |
2,966.41 |
2,967.55 |
0.0K |
| 09:32 |
2,966.25 |
2,967.42 |
2,965.55 |
2,967.42 |
0.0K |
| 09:33 |
2,968.09 |
2,969.60 |
2,965.94 |
2,969.60 |
0.0K |
| 09:34 |
2,969.80 |
2,970.53 |
2,969.80 |
2,970.53 |
0.0K |
| 09:35 |
2,971.20 |
2,972.89 |
2,970.45 |
2,972.24 |
0.0K |
| 09:36 |
2,971.62 |
2,971.62 |
2,967.00 |
2,967.00 |
0.0K |
| 09:37 |
2,966.49 |
2,966.49 |
2,964.52 |
2,964.52 |
0.0K |
| 09:38 |
2,964.96 |
2,970.92 |
2,964.96 |
2,970.92 |
0.0K |
| 09:39 |
2,970.92 |
2,970.92 |
2,968.77 |
2,970.43 |
0.0K |
| 09:40 |
2,969.03 |
2,974.91 |
2,969.03 |
2,974.91 |
0.0K |
| 09:41 |
2,976.02 |
2,976.02 |
2,973.77 |
2,976.02 |
0.0K |
| 09:42 |
2,976.02 |
2,977.16 |
2,976.02 |
2,977.16 |
0.0K |
| 09:43 |
2,977.11 |
2,979.16 |
2,975.87 |
2,979.16 |
0.0K |
| 09:44 |
2,979.16 |
2,981.23 |
2,979.16 |
2,980.04 |
0.0K |
| 09:45 |
2,976.65 |
2,978.02 |
2,976.65 |
2,977.71 |
0.0K |
| 09:46 |
2,979.13 |
2,980.33 |
2,979.13 |
2,980.33 |
0.0K |
| 09:47 |
2,979.63 |
2,982.30 |
2,979.63 |
2,982.30 |
0.0K |
| 09:48 |
2,981.42 |
2,984.81 |
2,981.42 |
2,984.81 |
0.0K |
| 09:49 |
2,985.56 |
2,986.05 |
2,983.90 |
2,983.90 |
0.0K |
| 09:50 |
2,984.21 |
2,986.08 |
2,983.70 |
2,983.70 |
0.0K |
| 09:51 |
2,982.94 |
2,985.25 |
2,982.94 |
2,984.01 |
0.0K |
| 09:52 |
2,985.07 |
2,987.22 |
2,985.07 |
2,986.34 |
0.0K |
| 09:53 |
2,984.78 |
2,987.25 |
2,984.78 |
2,987.25 |
0.0K |
| 09:54 |
2,987.25 |
2,987.30 |
2,985.48 |
2,985.87 |
0.0K |
| 09:55 |
2,986.57 |
2,987.40 |
2,986.24 |
2,987.40 |
0.0K |
| 09:56 |
2,987.40 |
2,987.40 |
2,983.23 |
2,983.23 |
0.0K |
| 09:57 |
2,981.96 |
2,981.96 |
2,981.08 |
2,981.73 |
0.0K |
| 09:58 |
2,981.73 |
2,983.57 |
2,979.70 |
2,980.15 |
0.0K |
| 09:59 |
2,978.69 |
2,978.69 |
2,977.66 |
2,977.66 |
0.0K |
| 10:00 |
2,978.10 |
2,978.10 |
2,971.83 |
2,974.55 |
0.0K |
| 10:01 |
2,973.90 |
2,977.27 |
2,973.90 |
2,977.27 |
0.0K |
| 10:02 |
2,975.74 |
2,977.37 |
2,975.74 |
2,977.37 |
0.0K |
| 10:03 |
2,978.77 |
2,978.77 |
2,978.36 |
2,978.36 |
0.0K |
| 10:04 |
2,979.96 |
2,981.57 |
2,979.83 |
2,979.83 |
0.0K |
| 10:05 |
2,981.23 |
2,981.23 |
2,979.86 |
2,980.40 |
0.0K |
| 10:06 |
2,980.92 |
2,981.29 |
2,980.92 |
2,981.05 |
0.0K |
| 10:07 |
2,980.40 |
2,982.30 |
2,980.40 |
2,980.90 |
0.0K |
| 10:08 |
2,981.23 |
2,981.23 |
2,979.96 |
2,979.96 |
0.0K |
| 10:09 |
2,980.53 |
2,981.23 |
2,979.76 |
2,981.23 |
0.0K |
| 10:10 |
2,981.23 |
2,981.23 |
2,980.66 |
2,980.66 |
0.0K |
| 10:11 |
2,981.03 |
2,981.03 |
2,979.19 |
2,979.19 |
0.0K |
| 10:12 |
2,979.16 |
2,979.16 |
2,976.52 |
2,976.52 |
0.0K |
| 10:13 |
2,977.63 |
2,977.63 |
2,974.39 |
2,974.39 |
0.0K |
| 10:14 |
2,973.33 |
2,974.88 |
2,973.33 |
2,974.08 |
0.0K |
| 10:15 |
2,974.08 |
2,974.08 |
2,970.56 |
2,970.56 |
0.0K |
| 10:16 |
2,971.23 |
2,971.41 |
2,970.66 |
2,971.41 |
0.0K |
| 10:17 |
2,971.41 |
2,971.41 |
2,967.45 |
2,968.92 |
0.0K |
| 10:18 |
2,968.51 |
2,968.51 |
2,967.63 |
2,967.63 |
0.0K |
| 10:19 |
2,969.18 |
2,969.78 |
2,969.18 |
2,969.29 |
0.0K |
| 10:20 |
2,969.29 |
2,969.29 |
2,968.07 |
2,969.29 |
0.0K |
| 10:21 |
2,970.84 |
2,970.84 |
2,968.30 |
2,968.30 |
0.0K |
| 10:22 |
2,970.06 |
2,970.06 |
2,969.05 |
2,969.05 |
0.0K |
| 10:23 |
2,969.05 |
2,970.74 |
2,969.05 |
2,970.53 |
0.0K |
| 10:24 |
2,971.64 |
2,974.86 |
2,971.64 |
2,974.55 |
0.0K |
| 10:25 |
2,974.55 |
2,974.55 |
2,970.11 |
2,970.11 |
0.0K |
| 10:26 |
2,971.54 |
2,971.54 |
2,971.13 |
2,971.46 |
0.0K |
| 10:27 |
2,971.46 |
2,971.46 |
2,969.60 |
2,970.71 |
0.0K |
| 10:28 |
2,971.88 |
2,971.88 |
2,967.91 |
2,967.91 |
0.0K |
| 10:29 |
2,968.72 |
2,968.84 |
2,968.72 |
2,968.84 |
0.0K |
| 10:30 |
2,968.84 |
2,968.84 |
2,967.76 |
2,967.76 |
0.0K |
| 10:31 |
2,967.42 |
2,967.42 |
2,961.28 |
2,961.28 |
0.0K |
| 10:32 |
2,961.28 |
2,961.28 |
2,955.00 |
2,956.48 |
0.0K |
| 10:33 |
2,958.04 |
2,959.57 |
2,958.04 |
2,958.81 |
0.0K |
| 10:34 |
2,959.41 |
2,959.41 |
2,957.52 |
2,957.52 |
0.0K |
| 10:35 |
2,957.52 |
2,957.52 |
2,956.04 |
2,956.82 |
0.0K |
| 10:36 |
2,954.28 |
2,955.81 |
2,953.92 |
2,955.81 |
0.0K |
| 10:37 |
2,954.36 |
2,954.36 |
2,953.22 |
2,953.22 |
0.0K |
| 10:38 |
2,953.22 |
2,953.22 |
2,950.47 |
2,951.71 |
0.0K |
| 10:39 |
2,951.71 |
2,954.36 |
2,951.71 |
2,953.60 |
0.0K |
| 10:40 |
2,953.60 |
2,953.60 |
2,950.78 |
2,950.78 |
0.0K |
| 10:41 |
2,951.09 |
2,951.09 |
2,950.11 |
2,950.21 |
0.0K |
| 10:42 |
2,950.21 |
2,953.89 |
2,950.21 |
2,953.89 |
0.0K |
| 10:43 |
2,953.55 |
2,953.84 |
2,952.70 |
2,953.84 |
0.0K |
| 10:44 |
2,953.97 |
2,955.94 |
2,953.97 |
2,955.94 |
0.0K |
| 10:45 |
2,955.94 |
2,957.26 |
2,955.11 |
2,957.26 |
0.0K |
| 10:46 |
2,958.97 |
2,959.98 |
2,958.17 |
2,958.17 |
0.0K |
| 10:47 |
2,956.53 |
2,957.10 |
2,955.60 |
2,955.60 |
0.0K |
| 10:48 |
2,955.96 |
2,955.96 |
2,953.92 |
2,955.57 |
0.0K |
| 10:49 |
3,052.92 |
3,052.92 |
2,966.49 |
2,966.49 |
0.0K |
| 10:50 |
2,966.82 |
2,966.82 |
2,964.13 |
2,964.13 |
0.0K |
| 10:51 |
2,962.29 |
2,962.70 |
2,960.53 |
2,961.30 |
0.0K |
| 10:52 |
2,959.59 |
2,961.98 |
2,959.59 |
2,961.74 |
0.0K |
| 10:53 |
2,960.34 |
2,960.34 |
2,957.29 |
2,958.79 |
0.0K |
| 10:54 |
2,959.15 |
2,963.87 |
2,959.15 |
2,962.65 |
0.0K |
| 10:55 |
2,961.30 |
2,963.95 |
2,961.30 |
2,963.38 |
0.0K |
| 10:56 |
2,962.55 |
2,963.14 |
2,962.16 |
2,962.16 |
0.0K |
| 10:57 |
2,962.08 |
2,962.08 |
2,958.66 |
2,959.93 |
0.0K |
| 10:58 |
2,959.95 |
2,961.30 |
2,959.28 |
2,961.25 |
0.0K |
| 10:59 |
2,962.47 |
2,962.60 |
2,960.60 |
2,960.60 |
0.0K |
| 11:00 |
2,961.77 |
2,962.34 |
2,960.50 |
2,961.07 |
0.0K |
| 11:01 |
2,961.07 |
2,961.85 |
2,960.27 |
2,960.27 |
0.0K |
| 11:02 |
2,960.65 |
2,960.65 |
2,957.78 |
2,958.53 |
0.0K |
| 11:03 |
2,958.53 |
2,958.53 |
2,956.79 |
2,958.30 |
0.0K |
| 11:04 |
2,958.87 |
2,960.86 |
2,958.87 |
2,959.85 |
0.0K |
| 11:05 |
2,959.85 |
2,959.85 |
2,958.89 |
2,958.97 |
0.0K |
| 11:06 |
2,958.97 |
2,958.97 |
2,958.71 |
2,958.71 |
0.0K |
| 11:07 |
2,959.98 |
2,963.09 |
2,959.54 |
2,963.09 |
0.0K |
| 11:08 |
2,961.74 |
2,961.74 |
2,959.36 |
2,959.36 |
0.0K |
| 11:09 |
2,959.98 |
2,961.95 |
2,959.98 |
2,960.84 |
0.0K |
| 11:10 |
2,960.84 |
2,960.84 |
2,959.07 |
2,959.07 |
0.0K |
| 11:11 |
2,959.07 |
2,959.54 |
2,957.88 |
2,959.41 |
0.0K |
| 11:12 |
2,959.41 |
2,959.41 |
2,958.19 |
2,958.19 |
0.0K |
| 11:13 |
2,958.58 |
2,959.18 |
2,958.58 |
2,959.18 |
0.0K |
| 11:14 |
2,958.81 |
2,959.51 |
2,958.81 |
2,959.18 |
0.0K |
| 11:15 |
2,959.07 |
2,959.07 |
2,957.78 |
2,957.78 |
0.0K |
| 11:16 |
2,956.43 |
2,956.43 |
2,953.79 |
2,954.98 |
0.0K |
| 11:17 |
2,955.37 |
2,955.73 |
2,954.59 |
2,954.59 |
0.0K |
| 11:18 |
2,955.76 |
2,955.76 |
2,953.48 |
2,953.94 |
0.0K |
| 11:19 |
2,952.85 |
2,952.85 |
2,952.44 |
2,952.44 |
0.0K |
| 11:20 |
2,952.44 |
2,953.50 |
2,952.44 |
2,953.11 |
0.0K |
| 11:21 |
2,953.11 |
2,953.11 |
2,949.30 |
2,951.32 |
0.0K |
| 11:22 |
2,951.69 |
2,952.72 |
2,951.69 |
2,952.72 |
0.0K |
| 11:23 |
2,952.72 |
2,952.72 |
2,951.64 |
2,951.64 |
0.0K |
| 11:24 |
2,951.64 |
2,951.64 |
2,950.62 |
2,950.62 |
0.0K |
| 11:25 |
2,950.26 |
2,950.26 |
2,948.34 |
2,948.34 |
0.0K |
| 11:26 |
2,948.34 |
2,948.34 |
2,944.82 |
2,944.82 |
0.0K |
| 11:27 |
2,944.82 |
2,947.51 |
2,944.82 |
2,947.51 |
0.0K |
| 11:28 |
2,946.89 |
2,947.38 |
2,946.09 |
2,946.09 |
0.0K |
| 11:29 |
2,944.77 |
2,944.82 |
2,944.77 |
2,944.82 |
0.0K |
| 11:30 |
2,944.82 |
2,945.83 |
2,944.82 |
2,945.83 |
0.0K |
| 11:31 |
2,945.18 |
2,946.87 |
2,944.40 |
2,946.87 |
0.0K |
| 11:32 |
2,945.78 |
2,945.78 |
2,944.61 |
2,945.21 |
0.0K |
| 11:33 |
2,945.41 |
2,946.45 |
2,945.41 |
2,946.45 |
0.0K |
| 11:34 |
2,946.04 |
2,946.14 |
2,945.98 |
2,946.14 |
0.0K |
| 11:35 |
2,944.79 |
2,944.79 |
2,944.79 |
2,944.79 |
0.0K |
| 11:36 |
2,944.79 |
2,944.79 |
2,944.22 |
2,944.22 |
0.0K |
| 11:37 |
2,943.57 |
2,943.57 |
2,943.11 |
2,943.11 |
0.0K |
| 11:38 |
2,943.11 |
2,943.11 |
2,943.11 |
2,943.11 |
0.0K |
| 11:39 |
2,943.11 |
2,943.11 |
2,942.07 |
2,942.54 |
0.0K |
| 11:40 |
2,942.54 |
2,942.54 |
2,941.45 |
2,941.45 |
0.0K |
| 11:41 |
2,941.86 |
2,941.86 |
2,939.53 |
2,939.53 |
0.0K |
| 11:42 |
2,939.53 |
2,941.29 |
2,939.53 |
2,941.29 |
0.0K |
| 11:43 |
2,940.05 |
2,940.05 |
2,938.91 |
2,939.06 |
0.0K |
| 11:44 |
2,940.26 |
2,941.79 |
2,940.26 |
2,941.79 |
0.0K |
| 11:45 |
2,942.15 |
2,942.64 |
2,942.15 |
2,942.15 |
0.0K |
| 11:46 |
2,941.48 |
2,943.03 |
2,941.48 |
2,943.03 |
0.0K |
| 11:47 |
2,943.03 |
2,943.03 |
2,940.52 |
2,940.67 |
0.0K |
| 11:48 |
2,941.01 |
2,941.01 |
2,939.04 |
2,939.04 |
0.0K |
| 11:49 |
2,939.04 |
2,939.30 |
2,938.26 |
2,939.30 |
0.0K |
| 11:50 |
2,939.30 |
2,939.30 |
2,938.08 |
2,938.08 |
0.0K |
| 11:51 |
2,938.34 |
2,939.04 |
2,938.34 |
2,939.04 |
0.0K |
| 11:52 |
2,939.04 |
2,939.04 |
2,936.78 |
2,936.78 |
0.0K |
| 11:53 |
2,936.78 |
2,936.78 |
2,936.11 |
2,936.11 |
0.0K |
| 11:54 |
2,935.51 |
2,936.73 |
2,935.51 |
2,936.73 |
0.0K |
| 11:55 |
2,938.05 |
2,938.62 |
2,938.00 |
2,938.62 |
0.0K |
| 11:56 |
2,939.95 |
2,941.40 |
2,939.95 |
2,941.40 |
0.0K |
| 11:57 |
2,941.01 |
2,941.01 |
2,940.18 |
2,940.18 |
0.0K |
| 11:58 |
2,940.90 |
2,941.55 |
2,940.90 |
2,941.55 |
0.0K |
| 11:59 |
2,940.83 |
2,942.15 |
2,940.83 |
2,942.15 |
0.0K |
| 12:00 |
2,942.15 |
2,944.97 |
2,942.15 |
2,944.97 |
0.0K |
| 12:01 |
2,945.93 |
2,945.93 |
2,943.47 |
2,944.82 |
0.0K |
| 12:02 |
2,944.79 |
2,946.19 |
2,944.64 |
2,946.19 |
0.0K |
| 12:03 |
2,946.19 |
2,948.78 |
2,946.19 |
2,948.78 |
0.0K |
| 12:04 |
2,947.46 |
2,949.10 |
2,947.10 |
2,947.10 |
0.0K |
| 12:05 |
2,943.50 |
2,945.60 |
2,943.50 |
2,944.79 |
0.0K |
| 12:06 |
2,944.35 |
2,944.35 |
2,940.78 |
2,940.78 |
0.0K |
| 12:07 |
2,940.78 |
2,941.60 |
2,940.05 |
2,941.60 |
0.0K |
| 12:08 |
2,941.60 |
2,942.43 |
2,940.96 |
2,940.96 |
0.0K |
| 12:09 |
2,940.21 |
2,940.21 |
2,937.98 |
2,937.98 |
0.0K |
| 12:10 |
2,938.70 |
2,939.27 |
2,938.57 |
2,938.57 |
0.0K |
| 12:11 |
2,939.95 |
2,939.95 |
2,937.15 |
2,937.15 |
0.0K |
| 12:12 |
2,936.08 |
2,937.30 |
2,936.08 |
2,937.30 |
0.0K |
| 12:13 |
2,937.30 |
2,938.31 |
2,937.30 |
2,938.31 |
0.0K |
| 12:14 |
2,938.83 |
2,941.53 |
2,938.83 |
2,941.53 |
0.0K |
| 12:15 |
2,942.07 |
2,942.07 |
2,939.61 |
2,939.61 |
0.0K |
| 12:16 |
2,941.29 |
2,941.29 |
2,939.69 |
2,939.69 |
0.0K |
| 12:17 |
2,939.12 |
2,939.12 |
2,938.39 |
2,938.39 |
0.0K |
| 12:18 |
2,937.09 |
2,937.69 |
2,937.09 |
2,937.17 |
0.0K |
| 12:19 |
2,937.17 |
2,937.17 |
2,936.21 |
2,936.21 |
0.0K |
| 12:20 |
2,936.78 |
2,938.55 |
2,936.78 |
2,938.55 |
0.0K |
| 12:21 |
2,938.55 |
2,938.55 |
2,937.74 |
2,937.74 |
0.0K |
| 12:22 |
2,937.74 |
2,941.94 |
2,937.74 |
2,941.94 |
0.0K |
| 12:23 |
2,941.94 |
2,944.56 |
2,941.94 |
2,942.95 |
0.0K |
| 12:24 |
2,942.95 |
2,943.00 |
2,942.95 |
2,943.00 |
0.0K |
| 12:25 |
2,944.33 |
2,945.39 |
2,943.76 |
2,945.39 |
0.0K |
| 12:26 |
2,945.39 |
2,945.86 |
2,945.34 |
2,945.34 |
0.0K |
| 12:27 |
2,944.38 |
2,946.27 |
2,944.38 |
2,946.27 |
0.0K |
| 12:28 |
2,946.89 |
2,946.89 |
2,945.78 |
2,945.78 |
0.0K |
| 12:29 |
2,945.00 |
2,945.78 |
2,945.00 |
2,945.78 |
0.0K |
| 12:30 |
2,947.13 |
2,947.13 |
2,946.14 |
2,946.37 |
0.0K |
| 12:31 |
2,946.04 |
2,946.04 |
2,944.74 |
2,944.74 |
0.0K |
| 12:32 |
2,944.74 |
2,948.03 |
2,944.74 |
2,948.03 |
0.0K |
| 12:33 |
2,948.03 |
2,950.78 |
2,948.03 |
2,950.78 |
0.0K |
| 12:34 |
2,952.33 |
2,953.73 |
2,952.33 |
2,953.73 |
0.0K |
| 12:35 |
2,953.73 |
2,953.73 |
2,951.27 |
2,951.30 |
0.0K |
| 12:36 |
2,952.00 |
2,952.44 |
2,951.69 |
2,952.44 |
0.0K |
| 12:37 |
2,953.94 |
2,955.37 |
2,953.94 |
2,955.34 |
0.0K |
| 12:38 |
2,956.56 |
2,957.16 |
2,956.43 |
2,957.16 |
0.0K |
| 12:39 |
2,958.35 |
2,958.35 |
2,955.16 |
2,955.16 |
0.0K |
| 12:40 |
2,955.06 |
2,955.08 |
2,954.72 |
2,955.08 |
0.0K |
| 12:41 |
2,956.14 |
2,956.66 |
2,954.85 |
2,954.85 |
0.0K |
| 12:42 |
2,957.26 |
2,957.91 |
2,956.72 |
2,957.91 |
0.0K |
| 12:43 |
2,958.37 |
2,961.02 |
2,958.37 |
2,960.63 |
0.0K |
| 12:44 |
2,960.86 |
2,963.27 |
2,960.86 |
2,962.86 |
0.0K |
| 12:45 |
2,963.19 |
2,965.29 |
2,963.19 |
2,965.29 |
0.0K |
| 12:46 |
2,967.42 |
2,967.52 |
2,965.11 |
2,965.11 |
0.0K |
| 12:47 |
2,967.24 |
2,967.24 |
2,965.45 |
2,965.48 |
0.0K |
| 12:48 |
2,964.10 |
2,964.54 |
2,963.07 |
2,964.54 |
0.0K |
| 12:49 |
2,963.48 |
2,963.87 |
2,963.48 |
2,963.87 |
0.0K |
| 12:50 |
2,963.87 |
2,965.14 |
2,963.87 |
2,964.54 |
0.0K |
| 12:51 |
2,964.91 |
2,964.91 |
2,964.52 |
2,964.52 |
0.0K |
| 12:52 |
2,965.53 |
2,967.47 |
2,965.53 |
2,967.47 |
0.0K |
| 12:53 |
2,967.99 |
2,970.06 |
2,967.57 |
2,970.04 |
0.0K |
| 12:54 |
2,969.60 |
2,970.35 |
2,968.97 |
2,970.35 |
0.0K |
| 12:55 |
2,971.70 |
2,972.34 |
2,970.45 |
2,970.45 |
0.0K |
| 12:56 |
2,969.34 |
2,970.22 |
2,967.63 |
2,967.63 |
0.0K |
| 12:57 |
2,966.98 |
2,966.98 |
2,963.58 |
2,963.58 |
0.0K |
| 12:58 |
2,963.58 |
2,963.58 |
2,957.54 |
2,957.54 |
0.0K |
| 12:59 |
2,956.09 |
2,959.51 |
2,956.09 |
2,959.10 |
0.0K |
| 13:00 |
2,958.17 |
2,959.90 |
2,958.17 |
2,959.90 |
0.0K |
| 13:01 |
2,958.30 |
2,961.90 |
2,958.30 |
2,961.90 |
0.0K |
| 13:02 |
2,961.22 |
2,963.84 |
2,961.22 |
2,963.84 |
0.0K |
| 13:03 |
2,964.46 |
2,966.95 |
2,964.46 |
2,966.95 |
0.0K |
| 13:04 |
2,967.13 |
2,971.23 |
2,967.13 |
2,971.23 |
0.0K |
| 13:05 |
2,970.89 |
2,974.91 |
2,970.89 |
2,974.91 |
0.0K |
| 13:06 |
2,976.67 |
2,976.67 |
2,973.95 |
2,973.95 |
0.0K |
| 13:07 |
2,975.19 |
2,975.22 |
2,975.19 |
2,975.22 |
0.0K |
| 13:08 |
2,974.00 |
2,976.18 |
2,974.00 |
2,976.18 |
0.0K |
| 13:09 |
2,976.18 |
2,976.18 |
2,970.92 |
2,970.92 |
0.0K |
| 13:10 |
2,970.92 |
2,972.60 |
2,970.92 |
2,972.60 |
0.0K |
| 13:11 |
2,972.97 |
2,972.97 |
2,968.04 |
2,968.38 |
0.0K |
| 13:12 |
2,969.03 |
2,971.59 |
2,969.03 |
2,971.59 |
0.0K |
| 13:13 |
2,972.94 |
2,972.94 |
2,971.44 |
2,972.78 |
0.0K |
| 13:14 |
2,972.37 |
2,973.74 |
2,972.37 |
2,973.74 |
0.0K |
| 13:15 |
2,973.74 |
2,974.39 |
2,973.74 |
2,973.82 |
0.0K |
| 13:16 |
2,974.42 |
2,974.60 |
2,973.30 |
2,973.30 |
0.0K |
| 13:17 |
2,973.85 |
2,974.81 |
2,973.07 |
2,973.07 |
0.0K |
| 13:18 |
2,973.07 |
2,975.43 |
2,973.07 |
2,974.24 |
0.0K |
| 13:19 |
2,975.22 |
2,975.22 |
2,973.30 |
2,974.55 |
0.0K |
| 13:20 |
2,975.71 |
2,977.11 |
2,975.71 |
2,977.11 |
0.0K |
| 13:21 |
2,977.97 |
2,977.97 |
2,975.14 |
2,975.64 |
0.0K |
| 13:22 |
2,973.87 |
2,974.34 |
2,972.89 |
2,974.34 |
0.0K |
| 13:23 |
2,973.69 |
2,973.69 |
2,973.33 |
2,973.69 |
0.0K |
| 13:24 |
2,972.65 |
2,972.65 |
2,970.87 |
2,970.87 |
0.0K |
| 13:25 |
2,970.24 |
2,971.31 |
2,970.24 |
2,971.31 |
0.0K |
| 13:26 |
2,969.49 |
2,970.04 |
2,968.12 |
2,968.12 |
0.0K |
| 13:27 |
2,969.31 |
2,971.10 |
2,969.31 |
2,971.10 |
0.0K |
| 13:28 |
2,971.10 |
2,971.77 |
2,970.71 |
2,971.72 |
0.0K |
| 13:29 |
2,971.23 |
2,971.23 |
2,969.10 |
2,969.10 |
0.0K |
| 13:30 |
2,970.27 |
2,971.05 |
2,968.87 |
2,971.05 |
0.0K |
| 13:31 |
2,971.05 |
2,971.05 |
2,969.57 |
2,969.57 |
0.0K |
| 13:32 |
2,968.95 |
2,971.90 |
2,968.95 |
2,971.90 |
0.0K |
| 13:33 |
2,971.90 |
2,972.42 |
2,970.56 |
2,970.56 |
0.0K |
| 13:34 |
2,971.64 |
2,971.88 |
2,971.64 |
2,971.88 |
0.0K |
| 13:35 |
2,971.88 |
2,972.58 |
2,971.51 |
2,972.58 |
0.0K |
| 13:36 |
2,972.19 |
2,973.25 |
2,971.90 |
2,973.25 |
0.0K |
| 13:37 |
2,974.39 |
2,977.14 |
2,974.39 |
2,977.14 |
0.0K |
| 13:38 |
2,978.05 |
2,978.36 |
2,977.22 |
2,977.22 |
0.0K |
| 13:39 |
2,979.47 |
2,979.86 |
2,979.47 |
2,979.58 |
0.0K |
| 13:40 |
2,980.66 |
2,981.21 |
2,980.64 |
2,980.64 |
0.0K |
| 13:41 |
2,980.64 |
2,981.60 |
2,979.63 |
2,981.60 |
0.0K |
| 13:42 |
2,979.58 |
2,980.56 |
2,978.82 |
2,978.82 |
0.0K |
| 13:43 |
2,978.33 |
2,979.37 |
2,977.71 |
2,977.71 |
0.0K |
| 13:44 |
2,975.40 |
2,978.31 |
2,975.40 |
2,978.31 |
0.0K |
| 13:45 |
2,978.31 |
2,979.34 |
2,978.25 |
2,978.25 |
0.0K |
| 13:46 |
2,978.25 |
2,979.29 |
2,978.25 |
2,979.29 |
0.0K |
| 13:47 |
2,978.95 |
2,980.38 |
2,978.95 |
2,980.38 |
0.0K |
| 13:48 |
2,981.96 |
2,981.96 |
2,980.61 |
2,980.61 |
0.0K |
| 13:49 |
2,981.60 |
2,981.60 |
2,978.90 |
2,978.90 |
0.0K |
| 13:50 |
2,979.39 |
2,979.94 |
2,978.93 |
2,979.94 |
0.0K |
| 13:51 |
2,980.46 |
2,980.95 |
2,979.34 |
2,979.34 |
0.0K |
| 13:52 |
2,980.56 |
2,982.63 |
2,980.56 |
2,981.62 |
0.0K |
| 13:53 |
2,981.62 |
2,982.35 |
2,981.62 |
2,982.35 |
0.0K |
| 13:54 |
2,983.67 |
2,983.67 |
2,983.67 |
2,983.67 |
0.0K |
| 13:55 |
2,983.67 |
2,983.67 |
2,982.69 |
2,982.69 |
0.0K |
| 13:56 |
2,982.69 |
2,983.85 |
2,982.69 |
2,982.81 |
0.0K |
| 13:57 |
2,982.32 |
2,982.32 |
2,980.87 |
2,981.42 |
0.0K |
| 13:58 |
2,981.42 |
2,983.51 |
2,981.42 |
2,983.51 |
0.0K |
| 13:59 |
2,983.51 |
2,983.67 |
2,983.51 |
2,983.67 |
0.0K |
| 14:00 |
2,983.67 |
2,984.78 |
2,983.67 |
2,984.78 |
0.0K |
| 14:01 |
2,984.78 |
2,986.34 |
2,984.78 |
2,986.34 |
0.0K |
| 14:02 |
2,986.34 |
2,986.86 |
2,986.34 |
2,986.86 |
0.0K |
| 14:03 |
2,988.08 |
2,988.08 |
2,986.18 |
2,986.18 |
0.0K |
| 14:04 |
2,986.18 |
2,986.18 |
2,985.33 |
2,985.33 |
0.0K |
| 14:05 |
2,985.33 |
2,986.00 |
2,985.33 |
2,986.00 |
0.0K |
| 14:06 |
2,984.14 |
2,984.14 |
2,982.50 |
2,982.50 |
0.0K |
| 14:07 |
2,981.80 |
2,981.80 |
2,979.96 |
2,979.96 |
0.0K |
| 14:08 |
2,979.39 |
2,980.22 |
2,979.39 |
2,980.09 |
0.0K |
| 14:09 |
2,980.09 |
2,980.09 |
2,978.41 |
2,978.41 |
0.0K |
| 14:10 |
2,978.41 |
2,979.78 |
2,978.41 |
2,979.78 |
0.0K |
| 14:11 |
2,980.43 |
2,981.39 |
2,980.43 |
2,981.10 |
0.0K |
| 14:12 |
2,981.10 |
2,981.10 |
2,981.10 |
2,981.10 |
0.0K |
| 14:13 |
2,980.46 |
2,984.40 |
2,980.46 |
2,984.40 |
0.0K |
| 14:14 |
2,982.81 |
2,982.81 |
2,982.74 |
2,982.74 |
0.0K |
| 14:15 |
2,982.89 |
2,982.97 |
2,982.89 |
2,982.97 |
0.0K |
| 14:16 |
2,982.97 |
2,984.63 |
2,982.97 |
2,984.53 |
0.0K |
| 14:17 |
2,984.53 |
2,985.38 |
2,984.37 |
2,984.37 |
0.0K |
| 14:18 |
2,984.27 |
2,984.27 |
2,984.27 |
2,984.27 |
0.0K |
| 14:19 |
2,985.82 |
2,986.70 |
2,985.64 |
2,986.70 |
0.0K |
| 14:20 |
2,986.11 |
2,988.88 |
2,986.11 |
2,988.36 |
0.0K |
| 14:21 |
2,988.36 |
2,988.36 |
2,988.36 |
2,988.36 |
0.0K |
| 14:22 |
2,988.36 |
2,991.08 |
2,988.36 |
2,991.08 |
0.0K |
| 14:23 |
2,992.12 |
2,992.85 |
2,992.12 |
2,992.85 |
0.0K |
| 14:24 |
2,993.03 |
2,993.03 |
2,992.74 |
2,992.74 |
0.0K |
| 14:25 |
2,992.74 |
2,993.39 |
2,992.07 |
2,992.07 |
0.0K |
| 14:26 |
2,991.91 |
2,991.91 |
2,987.32 |
2,987.32 |
0.0K |
| 14:27 |
2,988.47 |
2,988.75 |
2,987.43 |
2,988.75 |
0.0K |
| 14:28 |
2,990.02 |
2,990.02 |
2,988.44 |
2,988.44 |
0.0K |
| 14:29 |
2,988.44 |
2,990.05 |
2,988.44 |
2,990.05 |
0.0K |
| 14:30 |
2,990.05 |
2,990.05 |
2,990.05 |
2,990.05 |
0.0K |
| 14:31 |
2,990.05 |
2,991.91 |
2,990.05 |
2,991.11 |
0.0K |
| 14:32 |
2,990.75 |
2,992.97 |
2,990.75 |
2,992.97 |
0.0K |
| 14:33 |
2,992.61 |
2,992.61 |
2,990.49 |
2,990.49 |
0.0K |
| 14:34 |
2,990.49 |
2,990.49 |
2,989.86 |
2,990.38 |
0.0K |
| 14:35 |
2,990.38 |
2,990.54 |
2,990.38 |
2,990.38 |
0.0K |
| 14:36 |
2,990.38 |
2,990.38 |
2,987.35 |
2,987.84 |
0.0K |
| 14:37 |
2,988.18 |
2,989.35 |
2,988.18 |
2,989.35 |
0.0K |
| 14:38 |
2,989.35 |
2,991.50 |
2,989.35 |
2,991.50 |
0.0K |
| 14:39 |
2,992.40 |
2,992.40 |
2,991.01 |
2,991.01 |
0.0K |
| 14:40 |
2,991.01 |
2,991.13 |
2,990.33 |
2,990.85 |
0.0K |
| 14:41 |
2,991.50 |
2,991.99 |
2,990.98 |
2,991.99 |
0.0K |
| 14:42 |
2,990.95 |
2,991.91 |
2,989.68 |
2,989.68 |
0.0K |
| 14:43 |
2,989.68 |
2,989.68 |
2,988.67 |
2,988.67 |
0.0K |
| 14:44 |
2,986.52 |
2,986.52 |
2,985.33 |
2,986.44 |
0.0K |
| 14:45 |
2,986.44 |
2,986.44 |
2,982.61 |
2,982.61 |
0.0K |
| 14:46 |
2,983.72 |
2,985.10 |
2,983.72 |
2,985.10 |
0.0K |
| 14:47 |
2,985.56 |
2,985.56 |
2,983.88 |
2,983.88 |
0.0K |
| 14:48 |
2,985.07 |
2,985.07 |
2,984.42 |
2,984.42 |
0.0K |
| 14:49 |
2,983.75 |
2,984.32 |
2,983.75 |
2,984.32 |
0.0K |
| 14:50 |
2,982.58 |
2,982.58 |
2,982.17 |
2,982.17 |
0.0K |
| 14:51 |
2,983.41 |
2,984.40 |
2,983.41 |
2,984.40 |
0.0K |
| 14:52 |
2,984.40 |
2,984.40 |
2,983.90 |
2,983.90 |
0.0K |
| 14:53 |
2,983.41 |
2,984.60 |
2,983.41 |
2,983.57 |
0.0K |
| 14:54 |
2,984.58 |
2,984.58 |
2,983.49 |
2,984.03 |
0.0K |
| 14:55 |
2,984.03 |
2,984.53 |
2,984.03 |
2,984.53 |
0.0K |
| 14:56 |
2,984.53 |
2,985.59 |
2,984.53 |
2,985.59 |
0.0K |
| 14:57 |
2,984.47 |
2,985.48 |
2,984.47 |
2,985.48 |
0.0K |
| 14:58 |
2,986.00 |
2,986.00 |
2,984.84 |
2,985.30 |
0.0K |
| 14:59 |
2,984.71 |
2,984.71 |
2,983.28 |
2,983.28 |
0.0K |
| 15:00 |
2,983.62 |
2,984.08 |
2,982.58 |
2,982.58 |
0.0K |
| 15:01 |
2,981.67 |
2,984.19 |
2,981.67 |
2,984.19 |
0.0K |
| 15:02 |
2,983.80 |
2,983.80 |
2,983.75 |
2,983.75 |
0.0K |
| 15:03 |
2,983.75 |
2,983.75 |
2,982.53 |
2,982.53 |
0.0K |
| 15:04 |
2,982.53 |
2,984.01 |
2,982.53 |
2,983.41 |
0.0K |
| 15:05 |
2,983.41 |
2,984.50 |
2,983.41 |
2,984.47 |
0.0K |
| 15:06 |
2,984.47 |
2,985.48 |
2,984.47 |
2,984.97 |
0.0K |
| 15:07 |
2,985.46 |
2,985.98 |
2,985.46 |
2,985.98 |
0.0K |
| 15:08 |
2,985.98 |
2,989.04 |
2,985.98 |
2,989.04 |
0.0K |
| 15:09 |
2,989.04 |
2,990.02 |
2,989.04 |
2,990.02 |
0.0K |
| 15:10 |
2,990.02 |
2,990.02 |
2,989.42 |
2,989.94 |
0.0K |
| 15:11 |
2,989.66 |
2,991.73 |
2,989.66 |
2,991.73 |
0.0K |
| 15:12 |
2,990.56 |
2,990.56 |
2,990.56 |
2,990.56 |
0.0K |
| 15:13 |
2,990.56 |
2,990.56 |
2,988.44 |
2,988.44 |
0.0K |
| 15:14 |
2,988.44 |
2,988.44 |
2,987.20 |
2,987.38 |
0.0K |
| 15:15 |
2,987.38 |
2,987.38 |
2,983.39 |
2,983.39 |
0.0K |
| 15:16 |
2,982.14 |
2,985.93 |
2,982.14 |
2,985.93 |
0.0K |
| 15:17 |
2,985.93 |
2,985.93 |
2,984.63 |
2,985.30 |
0.0K |
| 15:18 |
2,985.82 |
2,987.82 |
2,985.82 |
2,987.82 |
0.0K |
| 15:19 |
2,988.31 |
2,990.90 |
2,988.31 |
2,990.90 |
0.0K |
| 15:20 |
2,990.41 |
2,990.41 |
2,987.56 |
2,988.57 |
0.0K |
| 15:21 |
2,987.53 |
2,987.53 |
2,987.07 |
2,987.07 |
0.0K |
| 15:22 |
2,987.58 |
2,987.58 |
2,984.86 |
2,984.86 |
0.0K |
| 15:23 |
2,985.85 |
2,986.34 |
2,985.85 |
2,986.34 |
0.0K |
| 15:24 |
2,986.34 |
2,986.34 |
2,984.86 |
2,984.86 |
0.0K |
| 15:25 |
2,985.82 |
2,986.81 |
2,985.82 |
2,986.81 |
0.0K |
| 15:26 |
2,986.24 |
2,986.88 |
2,986.24 |
2,986.88 |
0.0K |
| 15:27 |
2,986.88 |
2,987.51 |
2,986.88 |
2,987.51 |
0.0K |
| 15:28 |
2,987.51 |
2,987.51 |
2,986.88 |
2,986.88 |
0.0K |
| 15:29 |
2,987.43 |
2,988.67 |
2,987.43 |
2,988.67 |
0.0K |
| 15:30 |
2,987.61 |
2,987.64 |
2,987.61 |
2,987.64 |
0.0K |
| 15:31 |
2,989.79 |
2,989.79 |
2,988.05 |
2,988.05 |
0.0K |
| 15:32 |
2,988.05 |
2,988.08 |
2,986.83 |
2,986.83 |
0.0K |
| 15:33 |
2,985.07 |
2,986.26 |
2,985.07 |
2,986.26 |
0.0K |
| 15:34 |
2,986.26 |
2,987.92 |
2,986.26 |
2,987.89 |
0.0K |
| 15:35 |
2,987.89 |
2,988.39 |
2,986.37 |
2,986.37 |
0.0K |
| 15:36 |
2,986.16 |
2,986.16 |
2,983.67 |
2,983.67 |
0.0K |
| 15:37 |
2,983.15 |
2,983.72 |
2,980.38 |
2,980.38 |
0.0K |
| 15:38 |
2,979.29 |
2,980.25 |
2,978.36 |
2,978.36 |
0.0K |
| 15:39 |
2,976.85 |
2,978.05 |
2,975.56 |
2,978.05 |
0.0K |
| 15:40 |
2,977.58 |
2,977.58 |
2,974.60 |
2,975.14 |
0.0K |
| 15:41 |
2,975.14 |
2,975.14 |
2,974.26 |
2,974.75 |
0.0K |
| 15:42 |
2,975.17 |
2,975.92 |
2,973.90 |
2,975.92 |
0.0K |
| 15:43 |
2,976.62 |
2,979.83 |
2,976.62 |
2,979.83 |
0.0K |
| 15:44 |
2,979.68 |
2,980.72 |
2,979.68 |
2,980.72 |
0.0K |
| 15:45 |
2,980.79 |
2,982.74 |
2,980.64 |
2,982.74 |
0.0K |
| 15:46 |
2,982.74 |
2,983.80 |
2,982.74 |
2,982.79 |
0.0K |
| 15:47 |
2,982.30 |
2,983.75 |
2,982.30 |
2,983.75 |
0.0K |
| 15:48 |
2,984.84 |
2,985.38 |
2,984.34 |
2,985.38 |
0.0K |
| 15:49 |
2,985.25 |
2,987.87 |
2,985.25 |
2,987.87 |
0.0K |
| 15:50 |
2,987.87 |
2,987.87 |
2,983.90 |
2,983.90 |
0.0K |
| 15:51 |
2,985.85 |
2,985.85 |
2,984.29 |
2,984.29 |
0.0K |
| 15:52 |
2,984.29 |
2,986.31 |
2,984.29 |
2,985.15 |
0.0K |
| 15:53 |
2,985.15 |
2,985.15 |
2,983.20 |
2,983.20 |
0.0K |
| 15:54 |
2,983.51 |
2,987.71 |
2,983.51 |
2,987.71 |
0.0K |
| 15:55 |
2,990.62 |
2,994.53 |
2,990.62 |
2,993.44 |
0.0K |
| 15:56 |
2,992.35 |
2,992.35 |
2,989.97 |
2,990.46 |
0.0K |
| 15:57 |
2,990.02 |
2,990.56 |
2,989.97 |
2,989.97 |
0.0K |
| 15:58 |
2,989.97 |
2,989.97 |
2,989.97 |
2,989.97 |
0.0K |
| 15:59 |
2,990.54 |
2,990.54 |
2,989.04 |
2,989.04 |
0.0K |
| 16:00 |
2,987.92 |
2,987.92 |
2,987.92 |
2,987.92 |
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
|