| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,949.35 |
2,951.81 |
2,948.88 |
2,951.81 |
0.0K |
| 09:32 |
2,951.29 |
2,951.29 |
2,945.41 |
2,945.59 |
0.0K |
| 09:33 |
2,946.21 |
2,946.21 |
2,943.05 |
2,943.05 |
0.0K |
| 09:34 |
2,941.34 |
2,942.09 |
2,941.21 |
2,942.09 |
0.0K |
| 09:35 |
2,943.13 |
2,947.95 |
2,943.13 |
2,947.95 |
0.0K |
| 09:36 |
2,948.36 |
2,948.52 |
2,944.97 |
2,944.97 |
0.0K |
| 09:37 |
2,946.14 |
2,946.37 |
2,945.31 |
2,946.37 |
0.0K |
| 09:38 |
2,947.22 |
2,948.55 |
2,947.22 |
2,948.08 |
0.0K |
| 09:39 |
2,947.77 |
2,949.89 |
2,947.15 |
2,949.89 |
0.0K |
| 09:40 |
2,950.05 |
2,951.29 |
2,950.05 |
2,951.29 |
0.0K |
| 09:41 |
2,952.75 |
2,952.75 |
2,951.50 |
2,951.50 |
0.0K |
| 09:42 |
2,951.37 |
2,952.90 |
2,951.37 |
2,952.51 |
0.0K |
| 09:43 |
2,952.56 |
2,954.22 |
2,951.66 |
2,951.66 |
0.0K |
| 09:44 |
2,952.43 |
2,955.10 |
2,952.43 |
2,953.16 |
0.0K |
| 09:45 |
2,954.09 |
2,955.23 |
2,953.70 |
2,954.02 |
0.0K |
| 09:46 |
2,954.09 |
2,954.35 |
2,952.28 |
2,952.28 |
0.0K |
| 09:47 |
2,951.37 |
2,951.37 |
2,947.74 |
2,947.74 |
0.0K |
| 09:48 |
2,950.23 |
2,950.23 |
2,947.69 |
2,948.13 |
0.0K |
| 09:49 |
2,948.39 |
2,951.03 |
2,947.72 |
2,951.03 |
0.0K |
| 09:50 |
2,950.10 |
2,952.54 |
2,950.10 |
2,950.26 |
0.0K |
| 09:51 |
2,951.16 |
2,951.84 |
2,950.85 |
2,950.85 |
0.0K |
| 09:52 |
2,946.21 |
2,947.09 |
2,944.87 |
2,947.09 |
0.0K |
| 09:53 |
2,946.27 |
2,946.27 |
2,944.09 |
2,944.43 |
0.0K |
| 09:54 |
2,943.57 |
2,943.57 |
2,941.37 |
2,942.17 |
0.0K |
| 09:55 |
2,942.87 |
2,944.76 |
2,942.87 |
2,943.18 |
0.0K |
| 09:56 |
2,945.93 |
2,947.56 |
2,944.53 |
2,947.56 |
0.0K |
| 09:57 |
2,946.89 |
2,947.67 |
2,946.89 |
2,947.54 |
0.0K |
| 09:58 |
2,948.11 |
2,949.74 |
2,947.54 |
2,948.24 |
0.0K |
| 09:59 |
2,947.87 |
2,947.87 |
2,944.61 |
2,944.61 |
0.0K |
| 10:00 |
2,944.71 |
2,944.71 |
2,940.41 |
2,942.04 |
0.0K |
| 10:01 |
2,943.41 |
2,943.41 |
2,940.28 |
2,940.28 |
0.0K |
| 10:02 |
2,939.29 |
2,939.29 |
2,938.31 |
2,938.36 |
0.0K |
| 10:03 |
2,938.90 |
2,940.43 |
2,938.75 |
2,938.75 |
0.0K |
| 10:04 |
2,938.26 |
2,938.26 |
2,936.13 |
2,937.56 |
0.0K |
| 10:05 |
2,937.35 |
2,939.73 |
2,937.14 |
2,937.14 |
0.0K |
| 10:06 |
2,938.08 |
2,938.08 |
2,936.26 |
2,936.68 |
0.0K |
| 10:07 |
2,937.58 |
2,938.96 |
2,937.58 |
2,937.82 |
0.0K |
| 10:08 |
2,937.63 |
2,937.63 |
2,936.65 |
2,937.43 |
0.0K |
| 10:09 |
2,937.51 |
2,938.65 |
2,937.51 |
2,937.92 |
0.0K |
| 10:10 |
2,936.93 |
2,937.71 |
2,935.92 |
2,937.71 |
0.0K |
| 10:11 |
2,937.38 |
2,939.27 |
2,937.01 |
2,937.01 |
0.0K |
| 10:12 |
2,939.29 |
2,940.43 |
2,938.72 |
2,940.43 |
0.0K |
| 10:13 |
2,940.87 |
2,940.87 |
2,939.42 |
2,939.71 |
0.0K |
| 10:14 |
2,939.01 |
2,939.63 |
2,938.90 |
2,938.98 |
0.0K |
| 10:15 |
2,939.63 |
2,942.07 |
2,939.32 |
2,941.19 |
0.0K |
| 10:16 |
2,940.74 |
2,940.74 |
2,939.79 |
2,939.79 |
0.0K |
| 10:17 |
2,940.51 |
2,940.51 |
2,938.18 |
2,938.18 |
0.0K |
| 10:18 |
2,938.23 |
2,938.23 |
2,937.63 |
2,937.63 |
0.0K |
| 10:19 |
2,937.30 |
2,937.30 |
2,934.50 |
2,936.99 |
0.0K |
| 10:20 |
2,936.36 |
2,936.62 |
2,935.92 |
2,935.92 |
0.0K |
| 10:21 |
2,935.48 |
2,938.26 |
2,935.07 |
2,936.83 |
0.0K |
| 10:22 |
2,935.85 |
2,935.85 |
2,934.39 |
2,935.28 |
0.0K |
| 10:23 |
2,935.87 |
2,939.66 |
2,935.87 |
2,939.19 |
0.0K |
| 10:24 |
2,939.35 |
2,939.55 |
2,937.45 |
2,939.55 |
0.0K |
| 10:25 |
2,939.55 |
2,939.92 |
2,939.55 |
2,939.73 |
0.0K |
| 10:26 |
2,939.99 |
2,939.99 |
2,935.82 |
2,935.82 |
0.0K |
| 10:27 |
2,939.09 |
2,939.09 |
2,937.22 |
2,937.22 |
0.0K |
| 10:28 |
2,936.68 |
2,936.68 |
2,936.18 |
2,936.21 |
0.0K |
| 10:29 |
2,936.42 |
2,936.42 |
2,935.35 |
2,935.66 |
0.0K |
| 10:30 |
2,935.15 |
2,935.15 |
2,933.46 |
2,934.52 |
0.0K |
| 10:31 |
2,935.28 |
2,937.45 |
2,935.04 |
2,935.51 |
0.0K |
| 10:32 |
2,935.54 |
2,935.54 |
2,933.25 |
2,933.38 |
0.0K |
| 10:33 |
2,933.82 |
2,933.82 |
2,932.68 |
2,932.68 |
0.0K |
| 10:34 |
2,933.00 |
2,933.00 |
2,930.64 |
2,931.91 |
0.0K |
| 10:35 |
2,931.05 |
2,931.13 |
2,929.99 |
2,929.99 |
0.0K |
| 10:36 |
2,930.48 |
2,931.85 |
2,930.38 |
2,931.85 |
0.0K |
| 10:37 |
2,930.51 |
2,934.21 |
2,930.51 |
2,934.21 |
0.0K |
| 10:38 |
2,932.43 |
2,935.04 |
2,932.43 |
2,935.04 |
0.0K |
| 10:39 |
2,935.09 |
2,935.09 |
2,932.43 |
2,932.43 |
0.0K |
| 10:40 |
2,932.58 |
2,932.58 |
2,931.73 |
2,932.53 |
0.0K |
| 10:41 |
2,931.93 |
2,932.92 |
2,931.60 |
2,931.60 |
0.0K |
| 10:42 |
2,930.90 |
2,931.52 |
2,930.90 |
2,931.49 |
0.0K |
| 10:43 |
2,931.91 |
2,933.05 |
2,929.89 |
2,933.05 |
0.0K |
| 10:44 |
2,931.83 |
2,931.83 |
2,930.38 |
2,930.79 |
0.0K |
| 10:45 |
2,930.40 |
2,930.40 |
2,928.82 |
2,928.82 |
0.0K |
| 10:46 |
2,928.95 |
2,929.68 |
2,928.95 |
2,929.68 |
0.0K |
| 10:47 |
2,928.74 |
2,929.76 |
2,928.02 |
2,929.76 |
0.0K |
| 10:48 |
2,930.90 |
2,933.77 |
2,930.90 |
2,933.77 |
0.0K |
| 10:49 |
2,933.46 |
2,933.46 |
2,929.08 |
2,929.91 |
0.0K |
| 10:50 |
2,931.13 |
2,931.13 |
2,929.86 |
2,929.86 |
0.0K |
| 10:51 |
2,929.55 |
2,929.55 |
2,927.94 |
2,927.94 |
0.0K |
| 10:52 |
2,928.64 |
2,928.64 |
2,926.65 |
2,926.65 |
0.0K |
| 10:53 |
2,926.15 |
2,927.09 |
2,925.95 |
2,925.95 |
0.0K |
| 10:54 |
2,926.39 |
2,926.39 |
2,924.70 |
2,925.84 |
0.0K |
| 10:55 |
2,925.19 |
2,925.19 |
2,923.64 |
2,923.64 |
0.0K |
| 10:56 |
2,924.16 |
2,924.62 |
2,922.76 |
2,924.05 |
0.0K |
| 10:57 |
2,924.39 |
2,924.39 |
2,923.28 |
2,923.74 |
0.0K |
| 10:58 |
2,924.39 |
2,925.14 |
2,923.72 |
2,925.14 |
0.0K |
| 10:59 |
2,925.82 |
2,927.11 |
2,925.82 |
2,926.65 |
0.0K |
| 11:00 |
2,927.16 |
2,930.07 |
2,927.16 |
2,928.20 |
0.0K |
| 11:01 |
2,928.77 |
2,932.58 |
2,928.77 |
2,932.58 |
0.0K |
| 11:02 |
2,931.36 |
2,931.36 |
2,929.94 |
2,931.00 |
0.0K |
| 11:03 |
2,932.74 |
2,933.12 |
2,932.11 |
2,933.12 |
0.0K |
| 11:04 |
2,932.24 |
2,932.24 |
2,930.09 |
2,931.85 |
0.0K |
| 11:05 |
2,930.95 |
2,931.85 |
2,930.64 |
2,930.64 |
0.0K |
| 11:06 |
2,929.99 |
2,931.80 |
2,929.83 |
2,931.80 |
0.0K |
| 11:07 |
2,932.89 |
2,933.93 |
2,932.76 |
2,933.93 |
0.0K |
| 11:08 |
2,933.49 |
2,933.49 |
2,930.92 |
2,930.92 |
0.0K |
| 11:09 |
2,931.96 |
2,934.11 |
2,931.96 |
2,933.70 |
0.0K |
| 11:10 |
2,934.16 |
2,934.16 |
2,932.58 |
2,932.58 |
0.0K |
| 11:11 |
2,932.61 |
2,932.61 |
2,930.95 |
2,931.18 |
0.0K |
| 11:12 |
2,930.90 |
2,932.48 |
2,930.90 |
2,932.48 |
0.0K |
| 11:13 |
2,932.63 |
2,934.06 |
2,932.63 |
2,934.06 |
0.0K |
| 11:14 |
2,933.05 |
2,934.16 |
2,932.55 |
2,934.16 |
0.0K |
| 11:15 |
2,933.62 |
2,933.62 |
2,931.75 |
2,933.12 |
0.0K |
| 11:16 |
2,932.81 |
2,932.81 |
2,931.13 |
2,931.13 |
0.0K |
| 11:17 |
2,931.54 |
2,932.94 |
2,931.28 |
2,932.94 |
0.0K |
| 11:18 |
2,933.33 |
2,933.33 |
2,930.84 |
2,930.84 |
0.0K |
| 11:19 |
2,930.22 |
2,930.22 |
2,928.12 |
2,928.49 |
0.0K |
| 11:20 |
2,928.69 |
2,929.00 |
2,927.63 |
2,929.00 |
0.0K |
| 11:21 |
2,928.25 |
2,928.41 |
2,928.10 |
2,928.41 |
0.0K |
| 11:22 |
2,928.64 |
2,931.36 |
2,927.50 |
2,931.36 |
0.0K |
| 11:23 |
2,931.03 |
2,932.81 |
2,931.03 |
2,932.81 |
0.0K |
| 11:24 |
2,932.35 |
2,933.46 |
2,932.35 |
2,933.46 |
0.0K |
| 11:25 |
2,931.88 |
2,933.31 |
2,931.75 |
2,933.23 |
0.0K |
| 11:26 |
2,932.48 |
2,932.48 |
2,931.41 |
2,931.78 |
0.0K |
| 11:27 |
2,931.96 |
2,932.32 |
2,931.39 |
2,931.39 |
0.0K |
| 11:28 |
2,930.46 |
2,932.22 |
2,930.43 |
2,932.22 |
0.0K |
| 11:29 |
2,931.57 |
2,932.94 |
2,931.54 |
2,932.94 |
0.0K |
| 11:30 |
2,933.20 |
2,935.22 |
2,933.20 |
2,935.22 |
0.0K |
| 11:31 |
2,934.08 |
2,936.11 |
2,934.08 |
2,936.11 |
0.0K |
| 11:32 |
2,935.98 |
2,937.48 |
2,935.48 |
2,937.48 |
0.0K |
| 11:33 |
2,937.09 |
2,937.35 |
2,934.78 |
2,937.35 |
0.0K |
| 11:34 |
2,937.43 |
2,938.62 |
2,937.43 |
2,938.62 |
0.0K |
| 11:35 |
2,937.35 |
2,938.36 |
2,937.09 |
2,938.36 |
0.0K |
| 11:36 |
2,938.78 |
2,939.22 |
2,938.44 |
2,938.44 |
0.0K |
| 11:37 |
2,939.09 |
2,940.28 |
2,939.09 |
2,939.42 |
0.0K |
| 11:38 |
2,937.76 |
2,938.59 |
2,937.61 |
2,938.49 |
0.0K |
| 11:39 |
2,937.63 |
2,937.82 |
2,935.15 |
2,935.15 |
0.0K |
| 11:40 |
2,935.09 |
2,935.33 |
2,934.34 |
2,934.58 |
0.0K |
| 11:41 |
2,933.90 |
2,933.90 |
2,930.64 |
2,930.64 |
0.0K |
| 11:42 |
2,930.09 |
2,930.09 |
2,929.63 |
2,929.63 |
0.0K |
| 11:43 |
2,929.44 |
2,930.07 |
2,928.07 |
2,928.07 |
0.0K |
| 11:44 |
2,928.04 |
2,928.12 |
2,926.15 |
2,926.15 |
0.0K |
| 11:45 |
2,927.29 |
2,927.94 |
2,927.29 |
2,927.94 |
0.0K |
| 11:46 |
2,928.54 |
2,930.77 |
2,928.54 |
2,930.77 |
0.0K |
| 11:47 |
2,930.51 |
2,931.75 |
2,930.33 |
2,931.75 |
0.0K |
| 11:48 |
2,932.04 |
2,933.59 |
2,932.04 |
2,933.59 |
0.0K |
| 11:49 |
2,932.66 |
2,933.36 |
2,931.91 |
2,933.36 |
0.0K |
| 11:50 |
2,932.89 |
2,932.89 |
2,930.56 |
2,931.39 |
0.0K |
| 11:51 |
2,929.70 |
2,930.87 |
2,929.70 |
2,930.87 |
0.0K |
| 11:52 |
2,930.51 |
2,930.53 |
2,929.42 |
2,929.44 |
0.0K |
| 11:53 |
2,929.68 |
2,930.22 |
2,929.68 |
2,930.22 |
0.0K |
| 11:54 |
2,930.04 |
2,931.65 |
2,930.04 |
2,931.65 |
0.0K |
| 11:55 |
2,930.64 |
2,930.64 |
2,929.55 |
2,929.55 |
0.0K |
| 11:56 |
2,929.78 |
2,929.78 |
2,927.32 |
2,927.32 |
0.0K |
| 11:57 |
2,926.93 |
2,928.17 |
2,926.93 |
2,928.17 |
0.0K |
| 11:58 |
2,928.33 |
2,928.33 |
2,926.44 |
2,926.44 |
0.0K |
| 11:59 |
2,926.54 |
2,927.35 |
2,926.31 |
2,927.35 |
0.0K |
| 12:00 |
2,926.62 |
2,927.66 |
2,926.62 |
2,927.35 |
0.0K |
| 12:01 |
2,927.29 |
2,929.34 |
2,927.29 |
2,929.34 |
0.0K |
| 12:02 |
2,929.11 |
2,929.31 |
2,928.67 |
2,928.67 |
0.0K |
| 12:03 |
2,928.33 |
2,928.33 |
2,926.57 |
2,927.29 |
0.0K |
| 12:04 |
2,926.18 |
2,927.50 |
2,926.18 |
2,926.41 |
0.0K |
| 12:05 |
2,925.22 |
2,925.22 |
2,924.83 |
2,924.83 |
0.0K |
| 12:06 |
2,926.08 |
2,926.49 |
2,926.05 |
2,926.44 |
0.0K |
| 12:07 |
2,926.54 |
2,927.16 |
2,925.14 |
2,925.14 |
0.0K |
| 12:08 |
2,925.79 |
2,926.36 |
2,924.78 |
2,924.78 |
0.0K |
| 12:09 |
2,924.68 |
2,925.27 |
2,924.68 |
2,925.27 |
0.0K |
| 12:10 |
2,925.12 |
2,926.13 |
2,925.12 |
2,926.13 |
0.0K |
| 12:11 |
2,925.76 |
2,926.77 |
2,925.48 |
2,926.77 |
0.0K |
| 12:12 |
2,927.50 |
2,927.50 |
2,926.67 |
2,927.24 |
0.0K |
| 12:13 |
2,926.54 |
2,928.17 |
2,926.54 |
2,928.17 |
0.0K |
| 12:14 |
2,927.63 |
2,929.47 |
2,927.63 |
2,929.47 |
0.0K |
| 12:15 |
2,929.73 |
2,929.73 |
2,927.81 |
2,927.81 |
0.0K |
| 12:16 |
2,926.75 |
2,926.75 |
2,926.28 |
2,926.31 |
0.0K |
| 12:17 |
2,924.86 |
2,924.86 |
2,923.90 |
2,923.90 |
0.0K |
| 12:18 |
2,924.55 |
2,925.01 |
2,921.64 |
2,921.64 |
0.0K |
| 12:19 |
2,922.58 |
2,923.59 |
2,922.58 |
2,923.59 |
0.0K |
| 12:20 |
2,922.86 |
2,923.41 |
2,922.68 |
2,923.12 |
0.0K |
| 12:21 |
2,922.96 |
2,922.96 |
2,922.84 |
2,922.89 |
0.0K |
| 12:22 |
2,922.68 |
2,922.68 |
2,921.72 |
2,922.39 |
0.0K |
| 12:23 |
2,921.80 |
2,921.80 |
2,919.83 |
2,919.83 |
0.0K |
| 12:24 |
2,920.19 |
2,922.47 |
2,920.19 |
2,922.47 |
0.0K |
| 12:25 |
2,922.63 |
2,922.86 |
2,922.06 |
2,922.06 |
0.0K |
| 12:26 |
2,923.85 |
2,923.85 |
2,922.68 |
2,922.91 |
0.0K |
| 12:27 |
2,922.99 |
2,922.99 |
2,922.16 |
2,922.60 |
0.0K |
| 12:28 |
2,922.52 |
2,924.34 |
2,922.52 |
2,924.34 |
0.0K |
| 12:29 |
2,925.25 |
2,925.84 |
2,923.92 |
2,925.84 |
0.0K |
| 12:30 |
2,926.02 |
2,927.19 |
2,925.04 |
2,927.19 |
0.0K |
| 12:31 |
2,927.97 |
2,928.23 |
2,926.59 |
2,928.23 |
0.0K |
| 12:32 |
2,929.13 |
2,930.04 |
2,928.98 |
2,928.98 |
0.0K |
| 12:33 |
2,929.00 |
2,930.61 |
2,928.69 |
2,930.61 |
0.0K |
| 12:34 |
2,932.14 |
2,932.92 |
2,931.18 |
2,931.18 |
0.0K |
| 12:35 |
2,932.61 |
2,932.61 |
2,928.51 |
2,928.51 |
0.0K |
| 12:36 |
2,928.10 |
2,928.10 |
2,926.39 |
2,926.39 |
0.0K |
| 12:37 |
2,926.88 |
2,926.88 |
2,925.89 |
2,925.89 |
0.0K |
| 12:38 |
2,925.74 |
2,925.74 |
2,924.49 |
2,924.49 |
0.0K |
| 12:39 |
2,923.77 |
2,923.77 |
2,921.80 |
2,921.80 |
0.0K |
| 12:40 |
2,920.97 |
2,922.52 |
2,920.97 |
2,922.52 |
0.0K |
| 12:41 |
2,922.99 |
2,923.64 |
2,922.27 |
2,923.46 |
0.0K |
| 12:42 |
2,922.68 |
2,923.09 |
2,921.77 |
2,922.55 |
0.0K |
| 12:43 |
2,923.87 |
2,924.18 |
2,922.52 |
2,922.52 |
0.0K |
| 12:44 |
2,922.58 |
2,923.07 |
2,922.06 |
2,922.06 |
0.0K |
| 12:45 |
2,922.21 |
2,923.12 |
2,922.21 |
2,923.12 |
0.0K |
| 12:46 |
2,923.82 |
2,924.68 |
2,923.15 |
2,923.15 |
0.0K |
| 12:47 |
2,924.23 |
2,924.23 |
2,923.56 |
2,923.56 |
0.0K |
| 12:48 |
2,924.11 |
2,924.11 |
2,922.14 |
2,923.28 |
0.0K |
| 12:49 |
2,922.78 |
2,922.78 |
2,922.78 |
2,922.78 |
0.0K |
| 12:50 |
2,922.91 |
2,923.69 |
2,922.76 |
2,923.69 |
0.0K |
| 12:51 |
2,923.41 |
2,924.49 |
2,923.41 |
2,924.49 |
0.0K |
| 12:52 |
2,924.81 |
2,924.81 |
2,922.24 |
2,922.76 |
0.0K |
| 12:53 |
2,923.69 |
2,925.66 |
2,923.69 |
2,924.23 |
0.0K |
| 12:54 |
2,923.33 |
2,924.13 |
2,923.22 |
2,924.13 |
0.0K |
| 12:55 |
2,924.49 |
2,924.81 |
2,924.18 |
2,924.29 |
0.0K |
| 12:56 |
2,924.11 |
2,925.50 |
2,924.11 |
2,925.50 |
0.0K |
| 12:57 |
2,925.79 |
2,925.79 |
2,923.54 |
2,923.54 |
0.0K |
| 12:58 |
2,923.48 |
2,923.48 |
2,922.63 |
2,922.73 |
0.0K |
| 12:59 |
2,922.96 |
2,923.35 |
2,922.65 |
2,922.68 |
0.0K |
| 13:00 |
2,922.32 |
2,922.58 |
2,922.14 |
2,922.58 |
0.0K |
| 13:01 |
2,922.14 |
2,922.14 |
2,921.49 |
2,922.06 |
0.0K |
| 13:02 |
2,921.54 |
2,921.80 |
2,918.58 |
2,918.58 |
0.0K |
| 13:03 |
2,920.48 |
2,920.48 |
2,918.07 |
2,918.17 |
0.0K |
| 13:04 |
2,917.73 |
2,918.20 |
2,917.70 |
2,917.88 |
0.0K |
| 13:05 |
2,917.70 |
2,919.31 |
2,917.70 |
2,918.27 |
0.0K |
| 13:06 |
2,918.17 |
2,918.71 |
2,917.47 |
2,918.71 |
0.0K |
| 13:07 |
2,917.65 |
2,917.65 |
2,916.80 |
2,917.65 |
0.0K |
| 13:08 |
2,917.73 |
2,918.01 |
2,917.16 |
2,917.16 |
0.0K |
| 13:09 |
2,916.82 |
2,917.34 |
2,916.54 |
2,916.54 |
0.0K |
| 13:10 |
2,916.10 |
2,917.24 |
2,915.14 |
2,917.24 |
0.0K |
| 13:11 |
2,916.23 |
2,916.23 |
2,913.19 |
2,913.19 |
0.0K |
| 13:12 |
2,914.26 |
2,914.59 |
2,914.13 |
2,914.13 |
0.0K |
| 13:13 |
2,914.18 |
2,914.62 |
2,913.45 |
2,914.49 |
0.0K |
| 13:14 |
2,914.90 |
2,916.67 |
2,914.90 |
2,916.67 |
0.0K |
| 13:15 |
2,917.13 |
2,917.42 |
2,917.13 |
2,917.42 |
0.0K |
| 13:16 |
2,917.60 |
2,918.35 |
2,916.23 |
2,918.35 |
0.0K |
| 13:17 |
2,917.81 |
2,919.10 |
2,917.81 |
2,918.07 |
0.0K |
| 13:18 |
2,916.80 |
2,916.80 |
2,916.41 |
2,916.41 |
0.0K |
| 13:19 |
2,916.87 |
2,918.01 |
2,916.87 |
2,917.31 |
0.0K |
| 13:20 |
2,918.01 |
2,918.56 |
2,917.76 |
2,918.56 |
0.0K |
| 13:21 |
2,919.08 |
2,920.76 |
2,919.08 |
2,920.22 |
0.0K |
| 13:22 |
2,918.79 |
2,920.61 |
2,918.79 |
2,920.61 |
0.0K |
| 13:23 |
2,921.67 |
2,922.11 |
2,921.05 |
2,921.10 |
0.0K |
| 13:24 |
2,920.66 |
2,921.80 |
2,920.66 |
2,921.20 |
0.0K |
| 13:25 |
2,920.71 |
2,920.71 |
2,918.97 |
2,918.97 |
0.0K |
| 13:26 |
2,918.46 |
2,920.32 |
2,918.40 |
2,918.40 |
0.0K |
| 13:27 |
2,919.47 |
2,919.47 |
2,917.94 |
2,918.38 |
0.0K |
| 13:28 |
2,918.43 |
2,918.71 |
2,917.63 |
2,917.63 |
0.0K |
| 13:29 |
2,917.31 |
2,917.44 |
2,916.46 |
2,916.46 |
0.0K |
| 13:30 |
2,916.46 |
2,916.56 |
2,914.93 |
2,914.93 |
0.0K |
| 13:31 |
2,915.60 |
2,915.60 |
2,913.92 |
2,914.93 |
0.0K |
| 13:32 |
2,915.16 |
2,915.81 |
2,915.01 |
2,915.01 |
0.0K |
| 13:33 |
2,914.96 |
2,915.60 |
2,914.96 |
2,915.53 |
0.0K |
| 13:34 |
2,914.65 |
2,914.65 |
2,913.12 |
2,913.12 |
0.0K |
| 13:35 |
2,912.99 |
2,913.84 |
2,912.83 |
2,913.48 |
0.0K |
| 13:36 |
2,913.84 |
2,914.28 |
2,911.77 |
2,911.77 |
0.0K |
| 13:37 |
2,912.03 |
2,912.03 |
2,908.74 |
2,908.74 |
0.0K |
| 13:38 |
2,909.38 |
2,911.56 |
2,909.38 |
2,911.56 |
0.0K |
| 13:39 |
2,912.11 |
2,912.52 |
2,911.90 |
2,912.52 |
0.0K |
| 13:40 |
2,911.90 |
2,912.34 |
2,911.61 |
2,911.61 |
0.0K |
| 13:41 |
2,911.69 |
2,911.79 |
2,911.30 |
2,911.72 |
0.0K |
| 13:42 |
2,911.43 |
2,912.57 |
2,911.43 |
2,912.52 |
0.0K |
| 13:43 |
2,912.34 |
2,912.34 |
2,911.79 |
2,912.34 |
0.0K |
| 13:44 |
2,912.73 |
2,912.73 |
2,911.04 |
2,911.04 |
0.0K |
| 13:45 |
2,910.73 |
2,912.36 |
2,910.68 |
2,912.36 |
0.0K |
| 13:46 |
2,913.82 |
2,913.82 |
2,910.65 |
2,910.65 |
0.0K |
| 13:47 |
2,910.21 |
2,910.50 |
2,908.66 |
2,910.50 |
0.0K |
| 13:48 |
2,910.29 |
2,910.71 |
2,909.98 |
2,909.98 |
0.0K |
| 13:49 |
2,909.10 |
2,909.75 |
2,909.10 |
2,909.54 |
0.0K |
| 13:50 |
2,909.57 |
2,909.57 |
2,908.84 |
2,908.84 |
0.0K |
| 13:51 |
2,908.22 |
2,908.35 |
2,907.70 |
2,908.35 |
0.0K |
| 13:52 |
2,908.37 |
2,909.33 |
2,908.04 |
2,909.31 |
0.0K |
| 13:53 |
2,908.71 |
2,911.12 |
2,908.71 |
2,910.86 |
0.0K |
| 13:54 |
2,911.85 |
2,911.85 |
2,910.96 |
2,911.41 |
0.0K |
| 13:55 |
2,912.13 |
2,912.31 |
2,911.51 |
2,911.51 |
0.0K |
| 13:56 |
2,910.65 |
2,910.65 |
2,909.15 |
2,909.23 |
0.0K |
| 13:57 |
2,908.87 |
2,910.76 |
2,908.87 |
2,910.76 |
0.0K |
| 13:58 |
2,910.47 |
2,911.07 |
2,910.29 |
2,911.07 |
0.0K |
| 13:59 |
2,910.16 |
2,910.39 |
2,908.55 |
2,908.55 |
0.0K |
| 14:00 |
2,908.89 |
2,909.44 |
2,907.83 |
2,907.83 |
0.0K |
| 14:01 |
2,909.44 |
2,909.44 |
2,908.22 |
2,908.22 |
0.0K |
| 14:02 |
2,908.97 |
2,909.46 |
2,907.75 |
2,908.89 |
0.0K |
| 14:03 |
2,909.28 |
2,909.28 |
2,907.96 |
2,907.96 |
0.0K |
| 14:04 |
2,907.70 |
2,907.85 |
2,907.44 |
2,907.44 |
0.0K |
| 14:05 |
2,907.34 |
2,907.34 |
2,906.51 |
2,906.97 |
0.0K |
| 14:06 |
2,907.18 |
2,907.18 |
2,904.10 |
2,905.11 |
0.0K |
| 14:07 |
2,905.24 |
2,905.55 |
2,904.59 |
2,905.06 |
0.0K |
| 14:08 |
2,905.00 |
2,905.00 |
2,904.61 |
2,904.61 |
0.0K |
| 14:09 |
2,905.13 |
2,907.08 |
2,905.13 |
2,906.07 |
0.0K |
| 14:10 |
2,907.54 |
2,909.05 |
2,907.54 |
2,909.05 |
0.0K |
| 14:11 |
2,907.75 |
2,912.96 |
2,907.75 |
2,912.96 |
0.0K |
| 14:12 |
2,910.19 |
2,910.96 |
2,909.10 |
2,910.78 |
0.0K |
| 14:13 |
2,910.42 |
2,910.42 |
2,909.31 |
2,909.31 |
0.0K |
| 14:14 |
2,907.98 |
2,908.87 |
2,907.49 |
2,908.87 |
0.0K |
| 14:15 |
2,908.84 |
2,910.63 |
2,908.84 |
2,910.63 |
0.0K |
| 14:16 |
2,911.04 |
2,911.35 |
2,909.98 |
2,909.98 |
0.0K |
| 14:17 |
2,910.42 |
2,911.02 |
2,910.03 |
2,910.39 |
0.0K |
| 14:18 |
2,910.94 |
2,912.11 |
2,910.58 |
2,911.25 |
0.0K |
| 14:19 |
2,910.45 |
2,910.45 |
2,908.27 |
2,908.27 |
0.0K |
| 14:20 |
2,907.96 |
2,909.64 |
2,907.96 |
2,908.68 |
0.0K |
| 14:21 |
2,909.10 |
2,909.44 |
2,909.10 |
2,909.33 |
0.0K |
| 14:22 |
2,908.74 |
2,908.74 |
2,906.66 |
2,907.96 |
0.0K |
| 14:23 |
2,908.45 |
2,908.45 |
2,907.49 |
2,908.22 |
0.0K |
| 14:24 |
2,907.03 |
2,908.53 |
2,907.03 |
2,908.22 |
0.0K |
| 14:25 |
2,907.93 |
2,907.93 |
2,907.54 |
2,907.54 |
0.0K |
| 14:26 |
2,907.26 |
2,907.26 |
2,905.34 |
2,905.34 |
0.0K |
| 14:27 |
2,904.77 |
2,904.80 |
2,904.56 |
2,904.56 |
0.0K |
| 14:28 |
2,904.10 |
2,905.03 |
2,904.10 |
2,905.03 |
0.0K |
| 14:29 |
2,905.03 |
2,905.52 |
2,904.41 |
2,905.52 |
0.0K |
| 14:30 |
2,905.86 |
2,907.80 |
2,905.86 |
2,906.97 |
0.0K |
| 14:31 |
2,908.11 |
2,908.66 |
2,907.44 |
2,908.66 |
0.0K |
| 14:32 |
2,909.23 |
2,909.23 |
2,906.71 |
2,906.71 |
0.0K |
| 14:33 |
2,906.25 |
2,906.38 |
2,905.60 |
2,906.38 |
0.0K |
| 14:34 |
2,906.30 |
2,906.30 |
2,905.57 |
2,906.27 |
0.0K |
| 14:35 |
2,905.73 |
2,905.73 |
2,905.03 |
2,905.63 |
0.0K |
| 14:36 |
2,904.56 |
2,905.16 |
2,904.56 |
2,905.16 |
0.0K |
| 14:37 |
2,904.82 |
2,904.95 |
2,903.99 |
2,904.95 |
0.0K |
| 14:38 |
2,903.84 |
2,903.86 |
2,902.93 |
2,903.86 |
0.0K |
| 14:39 |
2,903.47 |
2,903.94 |
2,903.03 |
2,903.03 |
0.0K |
| 14:40 |
2,903.24 |
2,903.24 |
2,902.39 |
2,902.67 |
0.0K |
| 14:41 |
2,901.76 |
2,902.13 |
2,901.69 |
2,902.13 |
0.0K |
| 14:42 |
2,900.13 |
2,902.62 |
2,900.13 |
2,902.62 |
0.0K |
| 14:43 |
2,903.53 |
2,903.66 |
2,902.57 |
2,903.50 |
0.0K |
| 14:44 |
2,902.96 |
2,902.96 |
2,902.18 |
2,902.59 |
0.0K |
| 14:45 |
2,903.09 |
2,903.42 |
2,903.03 |
2,903.42 |
0.0K |
| 14:46 |
2,903.99 |
2,904.04 |
2,902.02 |
2,902.02 |
0.0K |
| 14:47 |
2,902.10 |
2,903.45 |
2,902.10 |
2,903.45 |
0.0K |
| 14:48 |
2,903.63 |
2,903.63 |
2,902.41 |
2,902.41 |
0.0K |
| 14:49 |
2,902.23 |
2,902.23 |
2,902.05 |
2,902.15 |
0.0K |
| 14:50 |
2,901.56 |
2,901.58 |
2,901.43 |
2,901.43 |
0.0K |
| 14:51 |
2,901.61 |
2,902.46 |
2,901.56 |
2,902.46 |
0.0K |
| 14:52 |
2,902.41 |
2,902.90 |
2,901.45 |
2,902.90 |
0.0K |
| 14:53 |
2,901.95 |
2,901.95 |
2,898.39 |
2,898.39 |
0.0K |
| 14:54 |
2,899.46 |
2,899.98 |
2,897.90 |
2,897.90 |
0.0K |
| 14:55 |
2,897.31 |
2,897.31 |
2,894.79 |
2,894.95 |
0.0K |
| 14:56 |
2,894.43 |
2,894.43 |
2,893.70 |
2,893.78 |
0.0K |
| 14:57 |
2,894.17 |
2,895.15 |
2,894.17 |
2,895.15 |
0.0K |
| 14:58 |
2,894.90 |
2,894.92 |
2,894.30 |
2,894.30 |
0.0K |
| 14:59 |
2,894.82 |
2,894.82 |
2,892.67 |
2,892.67 |
0.0K |
| 15:00 |
2,892.95 |
2,894.48 |
2,892.95 |
2,894.48 |
0.0K |
| 15:01 |
2,894.66 |
2,894.66 |
2,893.31 |
2,893.31 |
0.0K |
| 15:02 |
2,893.31 |
2,893.60 |
2,892.72 |
2,893.60 |
0.0K |
| 15:03 |
2,893.06 |
2,893.34 |
2,892.56 |
2,892.56 |
0.0K |
| 15:04 |
2,892.77 |
2,892.77 |
2,888.57 |
2,888.57 |
0.0K |
| 15:05 |
2,890.15 |
2,891.42 |
2,890.15 |
2,891.42 |
0.0K |
| 15:06 |
2,889.79 |
2,889.79 |
2,888.42 |
2,888.42 |
0.0K |
| 15:07 |
2,887.40 |
2,887.40 |
2,887.40 |
2,887.40 |
0.0K |
| 15:08 |
2,886.60 |
2,887.07 |
2,886.60 |
2,887.07 |
0.0K |
| 15:09 |
2,886.45 |
2,887.35 |
2,886.45 |
2,887.35 |
0.0K |
| 15:10 |
2,887.35 |
2,887.77 |
2,886.29 |
2,887.77 |
0.0K |
| 15:11 |
2,886.76 |
2,886.76 |
2,884.55 |
2,884.55 |
0.0K |
| 15:12 |
2,886.08 |
2,889.09 |
2,886.08 |
2,889.09 |
0.0K |
| 15:13 |
2,889.84 |
2,891.16 |
2,889.84 |
2,891.16 |
0.0K |
| 15:14 |
2,891.32 |
2,893.70 |
2,891.32 |
2,893.70 |
0.0K |
| 15:15 |
2,894.20 |
2,897.41 |
2,894.20 |
2,897.41 |
0.0K |
| 15:16 |
2,897.41 |
2,900.55 |
2,897.41 |
2,898.63 |
0.0K |
| 15:17 |
2,897.85 |
2,897.85 |
2,896.17 |
2,896.17 |
0.0K |
| 15:18 |
2,896.37 |
2,897.12 |
2,896.37 |
2,897.12 |
0.0K |
| 15:19 |
2,897.75 |
2,900.55 |
2,897.75 |
2,899.92 |
0.0K |
| 15:20 |
2,899.92 |
2,904.10 |
2,899.92 |
2,901.84 |
0.0K |
| 15:21 |
2,903.03 |
2,903.03 |
2,902.13 |
2,902.93 |
0.0K |
| 15:22 |
2,901.48 |
2,903.06 |
2,901.19 |
2,903.06 |
0.0K |
| 15:23 |
2,902.00 |
2,903.22 |
2,901.89 |
2,902.96 |
0.0K |
| 15:24 |
2,903.22 |
2,905.31 |
2,903.22 |
2,905.31 |
0.0K |
| 15:25 |
2,905.42 |
2,906.77 |
2,905.42 |
2,906.77 |
0.0K |
| 15:26 |
2,908.19 |
2,910.52 |
2,906.87 |
2,910.52 |
0.0K |
| 15:27 |
2,911.72 |
2,911.72 |
2,910.14 |
2,911.12 |
0.0K |
| 15:28 |
2,911.98 |
2,912.96 |
2,911.98 |
2,912.23 |
0.0K |
| 15:29 |
2,912.08 |
2,912.08 |
2,907.60 |
2,907.60 |
0.0K |
| 15:30 |
2,905.37 |
2,909.80 |
2,905.37 |
2,909.80 |
0.0K |
| 15:31 |
2,909.67 |
2,909.93 |
2,909.67 |
2,909.72 |
0.0K |
| 15:32 |
2,909.72 |
2,912.23 |
2,909.72 |
2,911.30 |
0.0K |
| 15:33 |
2,912.99 |
2,914.90 |
2,912.21 |
2,912.21 |
0.0K |
| 15:34 |
2,913.58 |
2,917.19 |
2,913.58 |
2,917.19 |
0.0K |
| 15:35 |
2,917.57 |
2,919.75 |
2,916.93 |
2,917.96 |
0.0K |
| 15:36 |
2,917.00 |
2,917.00 |
2,912.31 |
2,912.31 |
0.0K |
| 15:37 |
2,911.85 |
2,911.85 |
2,911.41 |
2,911.41 |
0.0K |
| 15:38 |
2,910.58 |
2,910.58 |
2,909.15 |
2,910.21 |
0.0K |
| 15:39 |
2,910.21 |
2,913.66 |
2,910.21 |
2,913.66 |
0.0K |
| 15:40 |
2,914.00 |
2,914.00 |
2,911.98 |
2,911.98 |
0.0K |
| 15:41 |
2,911.17 |
2,911.17 |
2,910.29 |
2,910.29 |
0.0K |
| 15:42 |
2,911.41 |
2,911.41 |
2,904.12 |
2,904.12 |
0.0K |
| 15:43 |
2,904.69 |
2,907.60 |
2,904.69 |
2,907.60 |
0.0K |
| 15:44 |
2,906.27 |
2,906.27 |
2,903.89 |
2,903.89 |
0.0K |
| 15:45 |
2,902.93 |
2,904.80 |
2,902.93 |
2,904.77 |
0.0K |
| 15:46 |
2,905.86 |
2,906.27 |
2,904.87 |
2,904.87 |
0.0K |
| 15:47 |
2,904.90 |
2,907.85 |
2,904.90 |
2,907.85 |
0.0K |
| 15:48 |
2,908.11 |
2,908.76 |
2,907.80 |
2,907.80 |
0.0K |
| 15:49 |
2,906.90 |
2,908.37 |
2,906.90 |
2,908.22 |
0.0K |
| 15:50 |
2,908.22 |
2,912.93 |
2,908.22 |
2,911.77 |
0.0K |
| 15:51 |
2,913.14 |
2,915.03 |
2,912.47 |
2,912.47 |
0.0K |
| 15:52 |
2,912.62 |
2,913.84 |
2,912.62 |
2,913.84 |
0.0K |
| 15:53 |
2,912.83 |
2,912.83 |
2,909.15 |
2,909.15 |
0.0K |
| 15:54 |
2,908.45 |
2,908.45 |
2,904.85 |
2,904.85 |
0.0K |
| 15:55 |
2,907.75 |
2,911.64 |
2,907.75 |
2,911.09 |
0.0K |
| 15:56 |
2,912.23 |
2,912.23 |
2,911.87 |
2,912.16 |
0.0K |
| 15:57 |
2,912.42 |
2,912.91 |
2,910.37 |
2,910.37 |
0.0K |
| 15:58 |
2,909.88 |
2,909.88 |
2,908.58 |
2,908.58 |
0.0K |
| 15:59 |
2,908.61 |
2,908.61 |
2,906.30 |
2,907.78 |
0.0K |
| 16:00 |
2,910.84 |
2,910.84 |
2,910.84 |
2,910.84 |
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
|