| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,905.76 |
2,906.67 |
2,905.76 |
2,906.44 |
0.0K |
| 09:32 |
2,905.87 |
2,906.80 |
2,902.65 |
2,904.96 |
0.0K |
| 09:33 |
2,902.50 |
2,902.50 |
2,900.76 |
2,901.33 |
0.0K |
| 09:34 |
2,902.34 |
2,903.46 |
2,901.23 |
2,901.23 |
0.0K |
| 09:35 |
2,901.36 |
2,901.36 |
2,899.59 |
2,900.32 |
0.0K |
| 09:36 |
2,899.67 |
2,903.56 |
2,899.67 |
2,903.56 |
0.0K |
| 09:37 |
2,905.43 |
2,908.90 |
2,905.43 |
2,908.90 |
0.0K |
| 09:38 |
2,908.59 |
2,908.59 |
2,907.27 |
2,907.27 |
0.0K |
| 09:39 |
2,907.52 |
2,910.69 |
2,907.52 |
2,910.69 |
0.0K |
| 09:40 |
2,910.71 |
2,910.71 |
2,908.98 |
2,908.98 |
0.0K |
| 09:41 |
2,909.73 |
2,909.73 |
2,905.74 |
2,905.74 |
0.0K |
| 09:42 |
2,905.17 |
2,907.27 |
2,904.41 |
2,907.27 |
0.0K |
| 09:43 |
2,907.37 |
2,910.48 |
2,907.29 |
2,910.48 |
0.0K |
| 09:44 |
2,909.75 |
2,910.89 |
2,909.75 |
2,910.74 |
0.0K |
| 09:45 |
2,910.12 |
2,910.12 |
2,907.08 |
2,907.58 |
0.0K |
| 09:46 |
2,907.21 |
2,907.97 |
2,907.21 |
2,907.58 |
0.0K |
| 09:47 |
2,907.97 |
2,909.37 |
2,907.78 |
2,908.54 |
0.0K |
| 09:48 |
2,910.09 |
2,914.26 |
2,910.09 |
2,914.26 |
0.0K |
| 09:49 |
2,913.28 |
2,914.94 |
2,912.37 |
2,914.94 |
0.0K |
| 09:50 |
2,915.02 |
2,915.61 |
2,913.82 |
2,913.82 |
0.0K |
| 09:51 |
2,913.85 |
2,915.22 |
2,910.74 |
2,910.74 |
0.0K |
| 09:52 |
2,911.28 |
2,913.69 |
2,910.58 |
2,910.58 |
0.0K |
| 09:53 |
2,910.58 |
2,910.58 |
2,908.02 |
2,908.02 |
0.0K |
| 09:54 |
2,908.48 |
2,908.48 |
2,905.14 |
2,905.14 |
0.0K |
| 09:55 |
2,904.80 |
2,905.71 |
2,904.13 |
2,904.13 |
0.0K |
| 09:56 |
2,905.71 |
2,905.74 |
2,904.88 |
2,905.74 |
0.0K |
| 09:57 |
2,905.74 |
2,905.74 |
2,904.13 |
2,904.13 |
0.0K |
| 09:58 |
2,904.98 |
2,907.68 |
2,904.98 |
2,907.68 |
0.0K |
| 09:59 |
2,906.77 |
2,906.77 |
2,906.77 |
2,906.77 |
0.0K |
| 10:00 |
2,905.76 |
2,909.86 |
2,902.19 |
2,909.86 |
0.0K |
| 10:01 |
2,912.50 |
2,916.54 |
2,910.95 |
2,910.95 |
0.0K |
| 10:02 |
2,910.01 |
2,910.01 |
2,901.07 |
2,901.07 |
0.0K |
| 10:03 |
2,899.26 |
2,899.33 |
2,895.21 |
2,895.21 |
0.0K |
| 10:04 |
2,895.99 |
2,895.99 |
2,888.97 |
2,888.97 |
0.0K |
| 10:05 |
2,891.12 |
2,893.97 |
2,891.12 |
2,893.79 |
0.0K |
| 10:06 |
2,894.00 |
2,901.33 |
2,894.00 |
2,901.33 |
0.0K |
| 10:07 |
2,900.89 |
2,900.92 |
2,898.56 |
2,898.56 |
0.0K |
| 10:08 |
2,899.85 |
2,900.73 |
2,899.18 |
2,900.73 |
0.0K |
| 10:09 |
2,900.24 |
2,906.85 |
2,900.24 |
2,906.85 |
0.0K |
| 10:10 |
2,905.30 |
2,905.30 |
2,903.82 |
2,905.14 |
0.0K |
| 10:11 |
2,903.53 |
2,903.53 |
2,900.24 |
2,900.24 |
0.0K |
| 10:12 |
2,900.42 |
2,900.42 |
2,897.44 |
2,897.44 |
0.0K |
| 10:13 |
2,898.09 |
2,899.83 |
2,898.09 |
2,899.10 |
0.0K |
| 10:14 |
2,899.31 |
2,899.85 |
2,896.92 |
2,896.92 |
0.0K |
| 10:15 |
2,896.64 |
2,899.26 |
2,895.97 |
2,899.26 |
0.0K |
| 10:16 |
2,899.44 |
2,899.85 |
2,897.29 |
2,897.29 |
0.0K |
| 10:17 |
2,895.42 |
2,895.42 |
2,891.97 |
2,893.14 |
0.0K |
| 10:18 |
2,892.75 |
2,896.09 |
2,892.75 |
2,894.41 |
0.0K |
| 10:19 |
2,894.88 |
2,898.82 |
2,894.88 |
2,898.82 |
0.0K |
| 10:20 |
2,897.57 |
2,898.76 |
2,897.57 |
2,898.12 |
0.0K |
| 10:21 |
2,898.84 |
2,898.84 |
2,896.59 |
2,896.59 |
0.0K |
| 10:22 |
2,897.44 |
2,897.44 |
2,893.30 |
2,893.30 |
0.0K |
| 10:23 |
2,893.53 |
2,893.53 |
2,892.34 |
2,892.34 |
0.0K |
| 10:24 |
2,892.67 |
2,892.67 |
2,889.62 |
2,889.62 |
0.0K |
| 10:25 |
2,891.77 |
2,891.77 |
2,889.62 |
2,889.62 |
0.0K |
| 10:26 |
2,888.16 |
2,889.25 |
2,888.16 |
2,888.42 |
0.0K |
| 10:27 |
2,888.42 |
2,888.42 |
2,886.27 |
2,887.10 |
0.0K |
| 10:28 |
2,886.63 |
2,886.63 |
2,884.56 |
2,886.63 |
0.0K |
| 10:29 |
2,886.87 |
2,887.28 |
2,885.99 |
2,887.15 |
0.0K |
| 10:30 |
2,886.22 |
2,892.03 |
2,886.22 |
2,888.89 |
0.0K |
| 10:31 |
2,889.33 |
2,891.38 |
2,889.33 |
2,890.16 |
0.0K |
| 10:32 |
2,889.20 |
2,889.20 |
2,888.47 |
2,888.79 |
0.0K |
| 10:33 |
2,887.78 |
2,888.22 |
2,887.26 |
2,888.22 |
0.0K |
| 10:34 |
2,888.55 |
2,888.55 |
2,885.68 |
2,885.68 |
0.0K |
| 10:35 |
2,886.56 |
2,886.56 |
2,886.09 |
2,886.09 |
0.0K |
| 10:36 |
2,886.19 |
2,888.40 |
2,885.21 |
2,885.21 |
0.0K |
| 10:37 |
2,886.19 |
2,886.19 |
2,881.87 |
2,881.87 |
0.0K |
| 10:38 |
2,881.37 |
2,881.37 |
2,879.35 |
2,879.58 |
0.0K |
| 10:39 |
2,879.64 |
2,880.47 |
2,878.96 |
2,878.96 |
0.0K |
| 10:40 |
2,879.74 |
2,881.45 |
2,879.58 |
2,879.58 |
0.0K |
| 10:41 |
2,879.74 |
2,879.77 |
2,876.73 |
2,876.73 |
0.0K |
| 10:42 |
2,876.66 |
2,877.85 |
2,876.66 |
2,877.62 |
0.0K |
| 10:43 |
2,877.67 |
2,881.37 |
2,877.67 |
2,881.37 |
0.0K |
| 10:44 |
2,882.64 |
2,885.08 |
2,882.18 |
2,882.18 |
0.0K |
| 10:45 |
2,882.54 |
2,885.08 |
2,882.54 |
2,885.08 |
0.0K |
| 10:46 |
2,885.16 |
2,885.55 |
2,883.99 |
2,885.13 |
0.0K |
| 10:47 |
2,884.90 |
2,884.90 |
2,882.90 |
2,882.90 |
0.0K |
| 10:48 |
2,883.47 |
2,883.47 |
2,881.43 |
2,881.43 |
0.0K |
| 10:49 |
2,880.88 |
2,881.01 |
2,878.81 |
2,880.67 |
0.0K |
| 10:50 |
2,880.96 |
2,882.64 |
2,880.52 |
2,882.64 |
0.0K |
| 10:51 |
2,883.55 |
2,884.09 |
2,882.80 |
2,883.01 |
0.0K |
| 10:52 |
2,883.81 |
2,886.30 |
2,882.51 |
2,886.30 |
0.0K |
| 10:53 |
2,888.03 |
2,888.16 |
2,887.80 |
2,887.80 |
0.0K |
| 10:54 |
2,888.37 |
2,891.25 |
2,888.37 |
2,891.25 |
0.0K |
| 10:55 |
2,891.53 |
2,891.53 |
2,886.92 |
2,889.33 |
0.0K |
| 10:56 |
2,887.96 |
2,887.96 |
2,886.27 |
2,886.27 |
0.0K |
| 10:57 |
2,886.35 |
2,886.35 |
2,884.33 |
2,884.33 |
0.0K |
| 10:58 |
2,884.92 |
2,884.92 |
2,883.39 |
2,883.39 |
0.0K |
| 10:59 |
2,882.05 |
2,882.05 |
2,879.71 |
2,879.71 |
0.0K |
| 11:00 |
2,880.18 |
2,880.18 |
2,877.46 |
2,878.29 |
0.0K |
| 11:01 |
2,879.30 |
2,884.85 |
2,879.30 |
2,884.30 |
0.0K |
| 11:02 |
2,883.39 |
2,883.39 |
2,880.44 |
2,881.11 |
0.0K |
| 11:03 |
2,881.79 |
2,882.54 |
2,881.30 |
2,881.30 |
0.0K |
| 11:04 |
2,881.19 |
2,881.19 |
2,879.87 |
2,879.87 |
0.0K |
| 11:05 |
2,880.80 |
2,883.39 |
2,880.80 |
2,882.57 |
0.0K |
| 11:06 |
2,885.03 |
2,887.70 |
2,885.03 |
2,887.70 |
0.0K |
| 11:07 |
2,887.65 |
2,893.58 |
2,887.65 |
2,893.58 |
0.0K |
| 11:08 |
2,893.37 |
2,893.37 |
2,890.94 |
2,890.94 |
0.0K |
| 11:09 |
2,892.03 |
2,897.29 |
2,892.03 |
2,897.29 |
0.0K |
| 11:10 |
2,896.69 |
2,897.44 |
2,895.14 |
2,895.14 |
0.0K |
| 11:11 |
2,893.89 |
2,894.85 |
2,893.89 |
2,894.85 |
0.0K |
| 11:12 |
2,894.70 |
2,900.81 |
2,894.70 |
2,899.33 |
0.0K |
| 11:13 |
2,898.97 |
2,898.97 |
2,897.00 |
2,897.00 |
0.0K |
| 11:14 |
2,897.39 |
2,897.39 |
2,895.94 |
2,895.94 |
0.0K |
| 11:15 |
2,896.04 |
2,898.97 |
2,896.04 |
2,898.97 |
0.0K |
| 11:16 |
2,898.74 |
2,898.74 |
2,895.55 |
2,896.38 |
0.0K |
| 11:17 |
2,897.03 |
2,898.35 |
2,896.46 |
2,896.46 |
0.0K |
| 11:18 |
2,899.80 |
2,899.80 |
2,897.47 |
2,897.47 |
0.0K |
| 11:19 |
2,898.14 |
2,898.35 |
2,897.36 |
2,897.88 |
0.0K |
| 11:20 |
2,898.71 |
2,898.71 |
2,898.01 |
2,898.01 |
0.0K |
| 11:21 |
2,898.12 |
2,899.59 |
2,898.04 |
2,899.59 |
0.0K |
| 11:22 |
2,898.43 |
2,898.43 |
2,894.80 |
2,894.80 |
0.0K |
| 11:23 |
2,896.38 |
2,896.38 |
2,892.86 |
2,892.86 |
0.0K |
| 11:24 |
2,892.93 |
2,895.21 |
2,892.93 |
2,893.06 |
0.0K |
| 11:25 |
2,892.88 |
2,895.19 |
2,892.88 |
2,895.19 |
0.0K |
| 11:26 |
2,896.22 |
2,898.38 |
2,896.22 |
2,898.38 |
0.0K |
| 11:27 |
2,898.25 |
2,898.25 |
2,897.83 |
2,897.96 |
0.0K |
| 11:28 |
2,893.76 |
2,894.46 |
2,893.22 |
2,893.22 |
0.0K |
| 11:29 |
2,896.07 |
2,896.07 |
2,894.00 |
2,894.62 |
0.0K |
| 11:30 |
2,892.21 |
2,893.32 |
2,891.46 |
2,893.32 |
0.0K |
| 11:31 |
2,893.94 |
2,897.78 |
2,893.94 |
2,897.78 |
0.0K |
| 11:32 |
2,898.17 |
2,900.11 |
2,898.17 |
2,899.13 |
0.0K |
| 11:33 |
2,899.85 |
2,899.85 |
2,898.95 |
2,899.02 |
0.0K |
| 11:34 |
2,898.40 |
2,898.82 |
2,897.73 |
2,897.73 |
0.0K |
| 11:35 |
2,897.62 |
2,899.26 |
2,897.11 |
2,898.40 |
0.0K |
| 11:36 |
2,898.06 |
2,898.35 |
2,897.26 |
2,898.27 |
0.0K |
| 11:37 |
2,897.91 |
2,897.91 |
2,893.79 |
2,895.01 |
0.0K |
| 11:38 |
2,894.28 |
2,894.44 |
2,892.60 |
2,894.44 |
0.0K |
| 11:39 |
2,895.78 |
2,897.94 |
2,895.78 |
2,897.94 |
0.0K |
| 11:40 |
2,899.02 |
2,905.53 |
2,899.02 |
2,905.53 |
0.0K |
| 11:41 |
2,904.49 |
2,904.65 |
2,903.09 |
2,904.05 |
0.0K |
| 11:42 |
2,904.73 |
2,905.56 |
2,904.67 |
2,905.56 |
0.0K |
| 11:43 |
2,905.09 |
2,906.28 |
2,905.09 |
2,906.28 |
0.0K |
| 11:44 |
2,906.72 |
2,906.72 |
2,904.49 |
2,904.49 |
0.0K |
| 11:45 |
2,903.87 |
2,904.13 |
2,903.40 |
2,904.13 |
0.0K |
| 11:46 |
2,901.38 |
2,901.56 |
2,899.57 |
2,899.57 |
0.0K |
| 11:47 |
2,899.80 |
2,899.80 |
2,898.97 |
2,899.46 |
0.0K |
| 11:48 |
2,900.32 |
2,902.94 |
2,900.32 |
2,902.91 |
0.0K |
| 11:49 |
2,901.85 |
2,903.04 |
2,901.80 |
2,901.80 |
0.0K |
| 11:50 |
2,902.39 |
2,903.79 |
2,902.39 |
2,903.33 |
0.0K |
| 11:51 |
2,902.68 |
2,902.70 |
2,902.13 |
2,902.70 |
0.0K |
| 11:52 |
2,903.09 |
2,903.09 |
2,901.05 |
2,901.05 |
0.0K |
| 11:53 |
2,899.78 |
2,899.78 |
2,898.48 |
2,899.13 |
0.0K |
| 11:54 |
2,901.07 |
2,902.78 |
2,901.07 |
2,901.72 |
0.0K |
| 11:55 |
2,901.72 |
2,902.42 |
2,901.64 |
2,901.64 |
0.0K |
| 11:56 |
2,901.38 |
2,901.82 |
2,899.98 |
2,899.98 |
0.0K |
| 11:57 |
2,899.78 |
2,899.78 |
2,897.91 |
2,898.92 |
0.0K |
| 11:58 |
2,898.40 |
2,898.40 |
2,894.38 |
2,894.64 |
0.0K |
| 11:59 |
2,894.18 |
2,894.18 |
2,892.08 |
2,892.08 |
0.0K |
| 12:00 |
2,892.47 |
2,892.47 |
2,889.51 |
2,890.76 |
0.0K |
| 12:01 |
2,890.42 |
2,892.16 |
2,889.38 |
2,892.16 |
0.0K |
| 12:02 |
2,892.16 |
2,894.13 |
2,892.16 |
2,893.89 |
0.0K |
| 12:03 |
2,894.18 |
2,894.18 |
2,891.90 |
2,891.90 |
0.0K |
| 12:04 |
2,891.87 |
2,892.44 |
2,891.66 |
2,892.44 |
0.0K |
| 12:05 |
2,891.22 |
2,891.22 |
2,889.93 |
2,890.32 |
0.0K |
| 12:06 |
2,890.06 |
2,891.84 |
2,889.41 |
2,889.41 |
0.0K |
| 12:07 |
2,889.05 |
2,889.05 |
2,886.25 |
2,886.53 |
0.0K |
| 12:08 |
2,886.71 |
2,888.99 |
2,886.71 |
2,888.99 |
0.0K |
| 12:09 |
2,888.19 |
2,888.19 |
2,885.75 |
2,885.75 |
0.0K |
| 12:10 |
2,886.63 |
2,886.63 |
2,882.59 |
2,882.59 |
0.0K |
| 12:11 |
2,883.39 |
2,884.64 |
2,883.39 |
2,884.64 |
0.0K |
| 12:12 |
2,884.12 |
2,885.08 |
2,884.12 |
2,884.74 |
0.0K |
| 12:13 |
2,883.99 |
2,883.99 |
2,882.80 |
2,882.80 |
0.0K |
| 12:14 |
2,882.12 |
2,883.71 |
2,880.16 |
2,880.16 |
0.0K |
| 12:15 |
2,880.67 |
2,881.27 |
2,880.47 |
2,881.17 |
0.0K |
| 12:16 |
2,883.19 |
2,883.63 |
2,882.80 |
2,883.63 |
0.0K |
| 12:17 |
2,883.99 |
2,883.99 |
2,881.94 |
2,881.94 |
0.0K |
| 12:18 |
2,882.36 |
2,882.88 |
2,881.17 |
2,882.75 |
0.0K |
| 12:19 |
2,883.55 |
2,883.94 |
2,883.55 |
2,883.94 |
0.0K |
| 12:20 |
2,883.76 |
2,884.02 |
2,882.93 |
2,884.02 |
0.0K |
| 12:21 |
2,884.07 |
2,884.07 |
2,883.16 |
2,884.02 |
0.0K |
| 12:22 |
2,885.55 |
2,887.26 |
2,885.55 |
2,887.23 |
0.0K |
| 12:23 |
2,888.09 |
2,888.09 |
2,885.08 |
2,886.01 |
0.0K |
| 12:24 |
2,886.17 |
2,886.17 |
2,885.18 |
2,885.18 |
0.0K |
| 12:25 |
2,885.91 |
2,886.01 |
2,885.73 |
2,885.73 |
0.0K |
| 12:26 |
2,886.79 |
2,888.42 |
2,885.86 |
2,888.42 |
0.0K |
| 12:27 |
2,887.52 |
2,887.52 |
2,885.65 |
2,885.65 |
0.0K |
| 12:28 |
2,887.36 |
2,887.36 |
2,885.39 |
2,885.39 |
0.0K |
| 12:29 |
2,885.42 |
2,886.74 |
2,885.42 |
2,885.42 |
0.0K |
| 12:30 |
2,885.39 |
2,886.95 |
2,885.39 |
2,886.87 |
0.0K |
| 12:31 |
2,887.23 |
2,887.23 |
2,886.22 |
2,886.35 |
0.0K |
| 12:32 |
2,885.83 |
2,888.53 |
2,885.83 |
2,887.93 |
0.0K |
| 12:33 |
2,888.37 |
2,888.79 |
2,888.22 |
2,888.68 |
0.0K |
| 12:34 |
2,889.46 |
2,889.46 |
2,888.24 |
2,888.27 |
0.0K |
| 12:35 |
2,888.45 |
2,890.39 |
2,887.85 |
2,890.39 |
0.0K |
| 12:36 |
2,889.54 |
2,890.65 |
2,886.61 |
2,886.61 |
0.0K |
| 12:37 |
2,887.52 |
2,887.52 |
2,885.24 |
2,885.24 |
0.0K |
| 12:38 |
2,885.00 |
2,885.00 |
2,884.09 |
2,884.09 |
0.0K |
| 12:39 |
2,884.07 |
2,885.16 |
2,883.84 |
2,883.84 |
0.0K |
| 12:40 |
2,883.52 |
2,884.28 |
2,882.54 |
2,882.54 |
0.0K |
| 12:41 |
2,881.84 |
2,881.84 |
2,880.88 |
2,881.76 |
0.0K |
| 12:42 |
2,882.67 |
2,883.86 |
2,882.67 |
2,883.86 |
0.0K |
| 12:43 |
2,887.10 |
2,887.65 |
2,885.86 |
2,885.86 |
0.0K |
| 12:44 |
2,884.54 |
2,884.54 |
2,883.32 |
2,883.32 |
0.0K |
| 12:45 |
2,882.33 |
2,884.90 |
2,882.33 |
2,884.90 |
0.0K |
| 12:46 |
2,883.50 |
2,883.50 |
2,882.59 |
2,882.72 |
0.0K |
| 12:47 |
2,882.49 |
2,883.27 |
2,882.28 |
2,883.27 |
0.0K |
| 12:48 |
2,883.06 |
2,883.76 |
2,883.06 |
2,883.76 |
0.0K |
| 12:49 |
2,883.68 |
2,885.16 |
2,883.68 |
2,884.20 |
0.0K |
| 12:50 |
2,884.20 |
2,884.20 |
2,883.06 |
2,883.71 |
0.0K |
| 12:51 |
2,883.11 |
2,884.72 |
2,883.11 |
2,883.94 |
0.0K |
| 12:52 |
2,884.28 |
2,884.28 |
2,882.23 |
2,882.23 |
0.0K |
| 12:53 |
2,882.64 |
2,882.64 |
2,877.28 |
2,877.28 |
0.0K |
| 12:54 |
2,877.38 |
2,877.80 |
2,876.73 |
2,877.77 |
0.0K |
| 12:55 |
2,878.65 |
2,880.23 |
2,878.65 |
2,880.23 |
0.0K |
| 12:56 |
2,879.33 |
2,879.40 |
2,877.54 |
2,877.54 |
0.0K |
| 12:57 |
2,877.49 |
2,877.49 |
2,873.86 |
2,874.12 |
0.0K |
| 12:58 |
2,873.93 |
2,876.50 |
2,873.93 |
2,876.16 |
0.0K |
| 12:59 |
2,876.55 |
2,877.59 |
2,876.40 |
2,877.59 |
0.0K |
| 13:00 |
2,877.28 |
2,877.28 |
2,876.11 |
2,876.11 |
0.0K |
| 13:01 |
2,875.70 |
2,876.09 |
2,875.23 |
2,875.23 |
0.0K |
| 13:02 |
2,874.76 |
2,874.76 |
2,873.39 |
2,873.39 |
0.0K |
| 13:03 |
2,873.88 |
2,876.50 |
2,873.73 |
2,873.73 |
0.0K |
| 13:04 |
2,874.69 |
2,875.20 |
2,873.23 |
2,873.23 |
0.0K |
| 13:05 |
2,874.17 |
2,875.28 |
2,874.17 |
2,875.28 |
0.0K |
| 13:06 |
2,875.26 |
2,875.26 |
2,872.85 |
2,872.85 |
0.0K |
| 13:07 |
2,873.29 |
2,873.29 |
2,873.03 |
2,873.03 |
0.0K |
| 13:08 |
2,873.96 |
2,873.96 |
2,873.52 |
2,873.83 |
0.0K |
| 13:09 |
2,872.48 |
2,874.53 |
2,872.48 |
2,873.96 |
0.0K |
| 13:10 |
2,874.17 |
2,875.41 |
2,874.17 |
2,875.28 |
0.0K |
| 13:11 |
2,874.50 |
2,874.50 |
2,872.66 |
2,872.66 |
0.0K |
| 13:12 |
2,872.87 |
2,873.08 |
2,872.09 |
2,873.08 |
0.0K |
| 13:13 |
2,872.48 |
2,873.39 |
2,872.48 |
2,873.00 |
0.0K |
| 13:14 |
2,874.14 |
2,874.14 |
2,872.95 |
2,873.55 |
0.0K |
| 13:15 |
2,872.61 |
2,872.61 |
2,871.71 |
2,872.43 |
0.0K |
| 13:16 |
2,874.43 |
2,874.43 |
2,873.55 |
2,874.30 |
0.0K |
| 13:17 |
2,874.45 |
2,876.32 |
2,874.45 |
2,876.32 |
0.0K |
| 13:18 |
2,876.81 |
2,876.81 |
2,875.46 |
2,875.98 |
0.0K |
| 13:19 |
2,876.06 |
2,876.06 |
2,874.25 |
2,874.25 |
0.0K |
| 13:20 |
2,873.86 |
2,874.74 |
2,873.86 |
2,874.74 |
0.0K |
| 13:21 |
2,874.97 |
2,874.97 |
2,870.31 |
2,870.31 |
0.0K |
| 13:22 |
2,870.77 |
2,870.77 |
2,868.54 |
2,868.54 |
0.0K |
| 13:23 |
2,868.75 |
2,868.75 |
2,867.20 |
2,867.20 |
0.0K |
| 13:24 |
2,867.04 |
2,868.67 |
2,867.04 |
2,868.67 |
0.0K |
| 13:25 |
2,869.53 |
2,870.25 |
2,869.04 |
2,869.04 |
0.0K |
| 13:26 |
2,868.31 |
2,868.31 |
2,866.68 |
2,866.68 |
0.0K |
| 13:27 |
2,866.47 |
2,867.27 |
2,866.16 |
2,867.27 |
0.0K |
| 13:28 |
2,866.88 |
2,866.94 |
2,866.42 |
2,866.94 |
0.0K |
| 13:29 |
2,866.91 |
2,867.38 |
2,866.88 |
2,866.96 |
0.0K |
| 13:30 |
2,866.52 |
2,869.92 |
2,866.52 |
2,868.52 |
0.0K |
| 13:31 |
2,868.73 |
2,868.91 |
2,868.13 |
2,868.91 |
0.0K |
| 13:32 |
2,868.85 |
2,868.85 |
2,867.77 |
2,868.10 |
0.0K |
| 13:33 |
2,868.13 |
2,869.09 |
2,868.13 |
2,868.88 |
0.0K |
| 13:34 |
2,869.58 |
2,870.28 |
2,868.49 |
2,868.49 |
0.0K |
| 13:35 |
2,868.41 |
2,868.93 |
2,866.86 |
2,866.86 |
0.0K |
| 13:36 |
2,867.20 |
2,868.65 |
2,867.20 |
2,868.65 |
0.0K |
| 13:37 |
2,867.90 |
2,867.90 |
2,866.83 |
2,866.83 |
0.0K |
| 13:38 |
2,867.33 |
2,868.75 |
2,866.42 |
2,868.75 |
0.0K |
| 13:39 |
2,868.47 |
2,870.18 |
2,868.47 |
2,870.18 |
0.0K |
| 13:40 |
2,870.20 |
2,871.06 |
2,870.20 |
2,870.95 |
0.0K |
| 13:41 |
2,870.38 |
2,873.91 |
2,870.38 |
2,872.66 |
0.0K |
| 13:42 |
2,873.83 |
2,873.83 |
2,872.59 |
2,873.42 |
0.0K |
| 13:43 |
2,872.95 |
2,872.95 |
2,871.39 |
2,871.55 |
0.0K |
| 13:44 |
2,872.72 |
2,874.92 |
2,872.72 |
2,874.92 |
0.0K |
| 13:45 |
2,875.13 |
2,875.26 |
2,874.01 |
2,875.26 |
0.0K |
| 13:46 |
2,876.97 |
2,877.36 |
2,875.05 |
2,877.36 |
0.0K |
| 13:47 |
2,879.90 |
2,881.43 |
2,879.90 |
2,881.22 |
0.0K |
| 13:48 |
2,882.44 |
2,882.44 |
2,881.14 |
2,881.63 |
0.0K |
| 13:49 |
2,882.31 |
2,882.31 |
2,880.91 |
2,880.91 |
0.0K |
| 13:50 |
2,879.66 |
2,880.96 |
2,878.96 |
2,880.96 |
0.0K |
| 13:51 |
2,883.52 |
2,883.52 |
2,879.51 |
2,879.51 |
0.0K |
| 13:52 |
2,880.83 |
2,880.83 |
2,878.65 |
2,878.65 |
0.0K |
| 13:53 |
2,878.57 |
2,878.57 |
2,877.25 |
2,877.69 |
0.0K |
| 13:54 |
2,878.11 |
2,879.77 |
2,878.11 |
2,879.77 |
0.0K |
| 13:55 |
2,879.84 |
2,879.84 |
2,877.46 |
2,877.72 |
0.0K |
| 13:56 |
2,877.33 |
2,877.33 |
2,876.11 |
2,876.11 |
0.0K |
| 13:57 |
2,875.77 |
2,875.77 |
2,872.25 |
2,872.61 |
0.0K |
| 13:58 |
2,872.33 |
2,877.41 |
2,872.33 |
2,875.39 |
0.0K |
| 13:59 |
2,875.90 |
2,876.40 |
2,875.75 |
2,876.03 |
0.0K |
| 14:00 |
2,877.17 |
2,880.80 |
2,877.17 |
2,880.73 |
0.0K |
| 14:01 |
2,880.62 |
2,886.69 |
2,880.62 |
2,886.69 |
0.0K |
| 14:02 |
2,887.65 |
2,887.65 |
2,886.06 |
2,886.06 |
0.0K |
| 14:03 |
2,888.14 |
2,890.47 |
2,888.14 |
2,890.47 |
0.0K |
| 14:04 |
2,890.13 |
2,890.13 |
2,887.20 |
2,887.20 |
0.0K |
| 14:05 |
2,888.16 |
2,888.84 |
2,885.16 |
2,887.28 |
0.0K |
| 14:06 |
2,885.91 |
2,887.26 |
2,885.29 |
2,886.61 |
0.0K |
| 14:07 |
2,888.76 |
2,889.67 |
2,888.66 |
2,889.67 |
0.0K |
| 14:08 |
2,889.59 |
2,892.60 |
2,889.59 |
2,891.92 |
0.0K |
| 14:09 |
2,891.46 |
2,892.98 |
2,888.40 |
2,888.40 |
0.0K |
| 14:10 |
2,889.54 |
2,893.50 |
2,889.54 |
2,893.37 |
0.0K |
| 14:11 |
2,894.46 |
2,894.46 |
2,893.35 |
2,893.35 |
0.0K |
| 14:12 |
2,893.06 |
2,893.92 |
2,892.98 |
2,892.98 |
0.0K |
| 14:13 |
2,893.92 |
2,894.57 |
2,893.53 |
2,894.57 |
0.0K |
| 14:14 |
2,894.20 |
2,895.27 |
2,893.81 |
2,895.14 |
0.0K |
| 14:15 |
2,895.50 |
2,895.50 |
2,892.65 |
2,892.65 |
0.0K |
| 14:16 |
2,893.63 |
2,894.13 |
2,892.73 |
2,894.13 |
0.0K |
| 14:17 |
2,891.79 |
2,893.61 |
2,891.79 |
2,892.13 |
0.0K |
| 14:18 |
2,892.86 |
2,892.86 |
2,892.08 |
2,892.67 |
0.0K |
| 14:19 |
2,894.44 |
2,895.11 |
2,894.44 |
2,894.51 |
0.0K |
| 14:20 |
2,894.90 |
2,895.81 |
2,894.10 |
2,895.81 |
0.0K |
| 14:21 |
2,896.82 |
2,898.66 |
2,896.82 |
2,898.61 |
0.0K |
| 14:22 |
2,899.39 |
2,902.06 |
2,899.39 |
2,901.69 |
0.0K |
| 14:23 |
2,901.56 |
2,903.14 |
2,901.51 |
2,902.08 |
0.0K |
| 14:24 |
2,900.97 |
2,901.25 |
2,898.84 |
2,898.84 |
0.0K |
| 14:25 |
2,898.97 |
2,899.46 |
2,898.32 |
2,899.46 |
0.0K |
| 14:26 |
2,899.57 |
2,901.46 |
2,899.05 |
2,899.05 |
0.0K |
| 14:27 |
2,898.63 |
2,898.63 |
2,897.00 |
2,897.00 |
0.0K |
| 14:28 |
2,898.74 |
2,898.76 |
2,897.91 |
2,897.91 |
0.0K |
| 14:29 |
2,898.53 |
2,898.92 |
2,897.70 |
2,898.92 |
0.0K |
| 14:30 |
2,899.13 |
2,899.13 |
2,895.40 |
2,895.40 |
0.0K |
| 14:31 |
2,894.31 |
2,897.62 |
2,894.31 |
2,897.62 |
0.0K |
| 14:32 |
2,895.71 |
2,898.25 |
2,895.71 |
2,898.25 |
0.0K |
| 14:33 |
2,899.18 |
2,899.18 |
2,896.87 |
2,896.92 |
0.0K |
| 14:34 |
2,898.22 |
2,898.22 |
2,895.47 |
2,895.47 |
0.0K |
| 14:35 |
2,895.40 |
2,895.40 |
2,894.05 |
2,894.05 |
0.0K |
| 14:36 |
2,894.64 |
2,895.60 |
2,894.05 |
2,895.60 |
0.0K |
| 14:37 |
2,896.17 |
2,897.60 |
2,896.17 |
2,896.17 |
0.0K |
| 14:38 |
2,896.35 |
2,897.39 |
2,896.35 |
2,897.39 |
0.0K |
| 14:39 |
2,897.91 |
2,899.78 |
2,897.91 |
2,899.62 |
0.0K |
| 14:40 |
2,900.37 |
2,900.84 |
2,899.49 |
2,900.66 |
0.0K |
| 14:41 |
2,901.59 |
2,904.26 |
2,901.59 |
2,904.26 |
0.0K |
| 14:42 |
2,904.75 |
2,905.89 |
2,903.53 |
2,903.53 |
0.0K |
| 14:43 |
2,903.38 |
2,910.45 |
2,903.38 |
2,910.45 |
0.0K |
| 14:44 |
2,910.27 |
2,910.89 |
2,909.42 |
2,909.42 |
0.0K |
| 14:45 |
2,910.22 |
2,911.91 |
2,910.22 |
2,911.91 |
0.0K |
| 14:46 |
2,912.29 |
2,913.54 |
2,912.29 |
2,912.97 |
0.0K |
| 14:47 |
2,912.58 |
2,912.58 |
2,911.23 |
2,911.23 |
0.0K |
| 14:48 |
2,910.19 |
2,912.60 |
2,910.19 |
2,911.75 |
0.0K |
| 14:49 |
2,912.27 |
2,912.53 |
2,911.41 |
2,912.53 |
0.0K |
| 14:50 |
2,913.12 |
2,915.33 |
2,913.12 |
2,914.00 |
0.0K |
| 14:51 |
2,914.39 |
2,916.31 |
2,914.39 |
2,915.61 |
0.0K |
| 14:52 |
2,914.63 |
2,916.88 |
2,914.63 |
2,916.88 |
0.0K |
| 14:53 |
2,917.79 |
2,918.62 |
2,917.50 |
2,917.50 |
0.0K |
| 14:54 |
2,918.95 |
2,921.21 |
2,918.95 |
2,919.55 |
0.0K |
| 14:55 |
2,917.84 |
2,918.93 |
2,916.70 |
2,916.70 |
0.0K |
| 14:56 |
2,916.41 |
2,917.74 |
2,914.34 |
2,914.34 |
0.0K |
| 14:57 |
2,913.30 |
2,916.34 |
2,913.30 |
2,916.34 |
0.0K |
| 14:58 |
2,916.29 |
2,916.54 |
2,914.70 |
2,914.70 |
0.0K |
| 14:59 |
2,915.07 |
2,916.70 |
2,915.04 |
2,915.04 |
0.0K |
| 15:00 |
2,914.96 |
2,915.25 |
2,913.87 |
2,915.25 |
0.0K |
| 15:01 |
2,915.14 |
2,915.14 |
2,912.71 |
2,912.71 |
0.0K |
| 15:02 |
2,912.14 |
2,912.14 |
2,906.59 |
2,906.59 |
0.0K |
| 15:03 |
2,906.00 |
2,908.43 |
2,906.00 |
2,908.43 |
0.0K |
| 15:04 |
2,908.56 |
2,911.21 |
2,908.56 |
2,911.21 |
0.0K |
| 15:05 |
2,911.18 |
2,914.34 |
2,911.18 |
2,912.99 |
0.0K |
| 15:06 |
2,911.75 |
2,913.87 |
2,911.75 |
2,913.87 |
0.0K |
| 15:07 |
2,914.83 |
2,914.83 |
2,912.60 |
2,914.34 |
0.0K |
| 15:08 |
2,918.51 |
2,919.14 |
2,917.61 |
2,917.61 |
0.0K |
| 15:09 |
2,917.32 |
2,917.32 |
2,915.66 |
2,916.80 |
0.0K |
| 15:10 |
2,916.34 |
2,916.54 |
2,913.80 |
2,914.91 |
0.0K |
| 15:11 |
2,915.12 |
2,915.12 |
2,909.70 |
2,909.70 |
0.0K |
| 15:12 |
2,912.27 |
2,913.75 |
2,912.27 |
2,912.53 |
0.0K |
| 15:13 |
2,912.94 |
2,912.94 |
2,910.87 |
2,912.50 |
0.0K |
| 15:14 |
2,912.37 |
2,912.37 |
2,908.72 |
2,908.72 |
0.0K |
| 15:15 |
2,908.59 |
2,908.59 |
2,906.20 |
2,907.50 |
0.0K |
| 15:16 |
2,906.59 |
2,906.59 |
2,902.63 |
2,902.63 |
0.0K |
| 15:17 |
2,903.53 |
2,905.06 |
2,903.53 |
2,905.06 |
0.0K |
| 15:18 |
2,908.95 |
2,908.95 |
2,904.83 |
2,905.30 |
0.0K |
| 15:19 |
2,905.30 |
2,905.50 |
2,904.57 |
2,905.17 |
0.0K |
| 15:20 |
2,903.38 |
2,908.59 |
2,903.38 |
2,908.59 |
0.0K |
| 15:21 |
2,908.92 |
2,908.92 |
2,907.52 |
2,908.04 |
0.0K |
| 15:22 |
2,910.45 |
2,911.41 |
2,908.85 |
2,908.85 |
0.0K |
| 15:23 |
2,907.52 |
2,910.01 |
2,907.03 |
2,907.84 |
0.0K |
| 15:24 |
2,906.49 |
2,906.49 |
2,901.85 |
2,901.85 |
0.0K |
| 15:25 |
2,900.73 |
2,902.55 |
2,900.73 |
2,902.37 |
0.0K |
| 15:26 |
2,903.64 |
2,905.24 |
2,903.59 |
2,905.24 |
0.0K |
| 15:27 |
2,904.93 |
2,907.91 |
2,904.93 |
2,907.91 |
0.0K |
| 15:28 |
2,906.64 |
2,907.52 |
2,906.64 |
2,906.85 |
0.0K |
| 15:29 |
2,907.06 |
2,907.06 |
2,905.09 |
2,905.09 |
0.0K |
| 15:30 |
2,904.70 |
2,905.61 |
2,904.47 |
2,905.53 |
0.0K |
| 15:31 |
2,903.77 |
2,905.11 |
2,903.77 |
2,903.90 |
0.0K |
| 15:32 |
2,906.07 |
2,906.77 |
2,905.43 |
2,906.77 |
0.0K |
| 15:33 |
2,906.90 |
2,906.90 |
2,904.91 |
2,906.57 |
0.0K |
| 15:34 |
2,905.66 |
2,906.83 |
2,905.43 |
2,905.43 |
0.0K |
| 15:35 |
2,903.64 |
2,907.52 |
2,903.64 |
2,907.52 |
0.0K |
| 15:36 |
2,907.19 |
2,907.97 |
2,904.49 |
2,904.49 |
0.0K |
| 15:37 |
2,906.77 |
2,907.60 |
2,904.80 |
2,904.80 |
0.0K |
| 15:38 |
2,906.62 |
2,906.62 |
2,905.19 |
2,905.84 |
0.0K |
| 15:39 |
2,904.88 |
2,904.88 |
2,900.01 |
2,900.01 |
0.0K |
| 15:40 |
2,902.39 |
2,903.12 |
2,901.56 |
2,903.12 |
0.0K |
| 15:41 |
2,901.30 |
2,901.30 |
2,899.33 |
2,899.93 |
0.0K |
| 15:42 |
2,899.90 |
2,902.78 |
2,899.90 |
2,902.39 |
0.0K |
| 15:43 |
2,903.22 |
2,903.22 |
2,901.67 |
2,901.67 |
0.0K |
| 15:44 |
2,900.79 |
2,904.54 |
2,900.79 |
2,904.54 |
0.0K |
| 15:45 |
2,904.57 |
2,904.93 |
2,903.27 |
2,903.27 |
0.0K |
| 15:46 |
2,901.46 |
2,903.30 |
2,901.07 |
2,901.07 |
0.0K |
| 15:47 |
2,902.47 |
2,903.14 |
2,902.39 |
2,903.14 |
0.0K |
| 15:48 |
2,903.74 |
2,904.10 |
2,903.74 |
2,904.10 |
0.0K |
| 15:49 |
2,905.04 |
2,906.59 |
2,905.04 |
2,906.59 |
0.0K |
| 15:50 |
2,906.57 |
2,906.57 |
2,900.24 |
2,900.24 |
0.0K |
| 15:51 |
2,900.03 |
2,900.03 |
2,896.20 |
2,896.20 |
0.0K |
| 15:52 |
2,897.52 |
2,897.52 |
2,894.59 |
2,895.45 |
0.0K |
| 15:53 |
2,896.20 |
2,896.20 |
2,893.74 |
2,894.02 |
0.0K |
| 15:54 |
2,894.18 |
2,897.05 |
2,894.18 |
2,897.05 |
0.0K |
| 15:55 |
2,896.56 |
2,896.56 |
2,893.35 |
2,893.35 |
0.0K |
| 15:56 |
2,892.88 |
2,892.88 |
2,890.39 |
2,890.42 |
0.0K |
| 15:57 |
2,890.39 |
2,892.57 |
2,890.39 |
2,891.14 |
0.0K |
| 15:58 |
2,892.16 |
2,892.16 |
2,891.64 |
2,891.64 |
0.0K |
| 15:59 |
2,890.81 |
2,890.81 |
2,886.76 |
2,886.76 |
0.0K |
| 16:00 |
2,887.36 |
2,887.36 |
2,887.36 |
2,887.36 |
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
|