| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,917.02 |
2,921.45 |
2,917.02 |
2,921.04 |
0.0K |
| 09:32 |
2,921.48 |
2,922.07 |
2,920.96 |
2,920.96 |
0.0K |
| 09:33 |
2,921.37 |
2,922.62 |
2,921.37 |
2,922.62 |
0.0K |
| 09:34 |
2,921.19 |
2,922.36 |
2,920.75 |
2,920.75 |
0.0K |
| 09:35 |
2,920.67 |
2,921.50 |
2,919.82 |
2,919.84 |
0.0K |
| 09:36 |
2,919.35 |
2,920.05 |
2,919.35 |
2,919.77 |
0.0K |
| 09:37 |
2,919.90 |
2,919.90 |
2,919.22 |
2,919.32 |
0.0K |
| 09:38 |
2,915.28 |
2,916.78 |
2,914.50 |
2,916.78 |
0.0K |
| 09:39 |
2,918.16 |
2,919.32 |
2,918.16 |
2,919.04 |
0.0K |
| 09:40 |
2,918.75 |
2,919.58 |
2,916.66 |
2,919.58 |
0.0K |
| 09:41 |
2,917.82 |
2,917.82 |
2,915.54 |
2,917.20 |
0.0K |
| 09:42 |
2,918.50 |
2,918.50 |
2,915.36 |
2,915.36 |
0.0K |
| 09:43 |
2,914.12 |
2,914.12 |
2,911.52 |
2,911.52 |
0.0K |
| 09:44 |
2,911.11 |
2,911.11 |
2,907.89 |
2,909.86 |
0.0K |
| 09:45 |
2,909.66 |
2,913.52 |
2,909.66 |
2,913.52 |
0.0K |
| 09:46 |
2,913.47 |
2,913.49 |
2,910.80 |
2,910.80 |
0.0K |
| 09:47 |
2,910.80 |
2,911.50 |
2,909.40 |
2,910.41 |
0.0K |
| 09:48 |
2,909.76 |
2,909.76 |
2,902.63 |
2,902.63 |
0.0K |
| 09:49 |
2,905.72 |
2,906.91 |
2,905.72 |
2,906.91 |
0.0K |
| 09:50 |
2,908.26 |
2,909.97 |
2,908.26 |
2,908.57 |
0.0K |
| 09:51 |
2,910.38 |
2,911.01 |
2,908.59 |
2,908.59 |
0.0K |
| 09:52 |
2,908.00 |
2,910.38 |
2,907.84 |
2,907.84 |
0.0K |
| 09:53 |
2,907.77 |
2,910.18 |
2,907.77 |
2,908.54 |
0.0K |
| 09:54 |
2,907.66 |
2,907.66 |
2,905.93 |
2,905.93 |
0.0K |
| 09:55 |
2,904.94 |
2,906.08 |
2,903.64 |
2,903.64 |
0.0K |
| 09:56 |
2,903.31 |
2,903.31 |
2,899.78 |
2,899.78 |
0.0K |
| 09:57 |
2,898.54 |
2,900.92 |
2,898.54 |
2,900.92 |
0.0K |
| 09:58 |
2,901.23 |
2,901.49 |
2,900.87 |
2,901.39 |
0.0K |
| 09:59 |
2,902.27 |
2,904.24 |
2,902.27 |
2,904.24 |
0.0K |
| 10:00 |
2,904.08 |
2,904.08 |
2,901.36 |
2,902.69 |
0.0K |
| 10:01 |
2,902.32 |
2,905.15 |
2,902.32 |
2,903.77 |
0.0K |
| 10:02 |
2,902.81 |
2,902.81 |
2,901.47 |
2,901.47 |
0.0K |
| 10:03 |
2,900.43 |
2,900.43 |
2,897.63 |
2,897.63 |
0.0K |
| 10:04 |
2,901.93 |
2,903.67 |
2,901.21 |
2,901.21 |
0.0K |
| 10:05 |
2,903.07 |
2,907.58 |
2,903.07 |
2,905.41 |
0.0K |
| 10:06 |
2,904.94 |
2,907.14 |
2,904.94 |
2,906.91 |
0.0K |
| 10:07 |
2,906.88 |
2,907.79 |
2,906.39 |
2,906.39 |
0.0K |
| 10:08 |
2,906.05 |
2,906.88 |
2,904.63 |
2,906.88 |
0.0K |
| 10:09 |
2,907.64 |
2,907.64 |
2,906.52 |
2,906.52 |
0.0K |
| 10:10 |
2,907.87 |
2,908.44 |
2,907.64 |
2,908.44 |
0.0K |
| 10:11 |
2,907.95 |
2,907.95 |
2,905.35 |
2,905.35 |
0.0K |
| 10:12 |
2,903.90 |
2,903.90 |
2,901.91 |
2,903.28 |
0.0K |
| 10:13 |
2,903.70 |
2,904.16 |
2,903.70 |
2,904.16 |
0.0K |
| 10:14 |
2,905.10 |
2,905.43 |
2,903.46 |
2,903.46 |
0.0K |
| 10:15 |
2,903.57 |
2,903.57 |
2,900.95 |
2,900.95 |
0.0K |
| 10:16 |
2,901.00 |
2,901.00 |
2,899.00 |
2,899.21 |
0.0K |
| 10:17 |
2,899.34 |
2,899.34 |
2,897.73 |
2,899.29 |
0.0K |
| 10:18 |
2,899.29 |
2,899.34 |
2,898.05 |
2,899.34 |
0.0K |
| 10:19 |
2,900.66 |
2,901.93 |
2,900.61 |
2,901.93 |
0.0K |
| 10:20 |
2,902.76 |
2,904.06 |
2,902.76 |
2,903.36 |
0.0K |
| 10:21 |
2,903.46 |
2,904.14 |
2,903.46 |
2,904.01 |
0.0K |
| 10:22 |
2,902.58 |
2,903.00 |
2,902.56 |
2,902.56 |
0.0K |
| 10:23 |
2,901.88 |
2,901.88 |
2,897.37 |
2,897.37 |
0.0K |
| 10:24 |
2,897.24 |
2,898.98 |
2,897.24 |
2,898.98 |
0.0K |
| 10:25 |
2,899.13 |
2,899.83 |
2,899.13 |
2,899.83 |
0.0K |
| 10:26 |
2,899.03 |
2,900.69 |
2,899.03 |
2,900.69 |
0.0K |
| 10:27 |
2,901.44 |
2,904.29 |
2,901.44 |
2,903.83 |
0.0K |
| 10:28 |
2,902.30 |
2,903.62 |
2,902.19 |
2,902.19 |
0.0K |
| 10:29 |
2,903.57 |
2,904.27 |
2,902.01 |
2,902.01 |
0.0K |
| 10:30 |
2,901.65 |
2,902.66 |
2,901.03 |
2,902.35 |
0.0K |
| 10:31 |
2,900.20 |
2,900.30 |
2,896.96 |
2,896.96 |
0.0K |
| 10:32 |
2,897.27 |
2,897.27 |
2,894.16 |
2,894.16 |
0.0K |
| 10:33 |
2,894.47 |
2,896.02 |
2,894.47 |
2,895.79 |
0.0K |
| 10:34 |
2,894.24 |
2,894.34 |
2,893.30 |
2,893.43 |
0.0K |
| 10:35 |
2,894.08 |
2,894.42 |
2,893.15 |
2,894.42 |
0.0K |
| 10:36 |
2,894.86 |
2,895.51 |
2,894.03 |
2,894.11 |
0.0K |
| 10:37 |
2,893.95 |
2,893.95 |
2,893.04 |
2,893.10 |
0.0K |
| 10:38 |
2,893.35 |
2,893.41 |
2,892.58 |
2,892.58 |
0.0K |
| 10:39 |
2,893.30 |
2,893.35 |
2,892.37 |
2,892.37 |
0.0K |
| 10:40 |
2,891.98 |
2,892.78 |
2,890.89 |
2,890.89 |
0.0K |
| 10:41 |
2,890.58 |
2,890.58 |
2,887.89 |
2,888.33 |
0.0K |
| 10:42 |
2,889.75 |
2,891.70 |
2,889.75 |
2,891.70 |
0.0K |
| 10:43 |
2,891.85 |
2,891.85 |
2,888.74 |
2,888.74 |
0.0K |
| 10:44 |
2,890.01 |
2,890.01 |
2,888.87 |
2,888.87 |
0.0K |
| 10:45 |
2,888.97 |
2,889.10 |
2,888.74 |
2,888.84 |
0.0K |
| 10:46 |
2,889.34 |
2,889.91 |
2,888.38 |
2,888.38 |
0.0K |
| 10:47 |
2,887.99 |
2,890.24 |
2,887.99 |
2,890.24 |
0.0K |
| 10:48 |
2,890.11 |
2,890.11 |
2,888.30 |
2,888.30 |
0.0K |
| 10:49 |
2,887.50 |
2,887.50 |
2,886.25 |
2,886.62 |
0.0K |
| 10:50 |
2,887.16 |
2,887.68 |
2,886.28 |
2,887.52 |
0.0K |
| 10:51 |
2,888.38 |
2,889.65 |
2,888.38 |
2,888.95 |
0.0K |
| 10:52 |
2,888.38 |
2,889.16 |
2,888.38 |
2,889.16 |
0.0K |
| 10:53 |
2,889.13 |
2,890.94 |
2,889.13 |
2,890.01 |
0.0K |
| 10:54 |
2,889.91 |
2,893.77 |
2,889.91 |
2,893.77 |
0.0K |
| 10:55 |
2,893.10 |
2,893.10 |
2,890.43 |
2,890.43 |
0.0K |
| 10:56 |
2,890.22 |
2,890.22 |
2,887.86 |
2,888.48 |
0.0K |
| 10:57 |
2,888.35 |
2,888.35 |
2,887.16 |
2,887.16 |
0.0K |
| 10:58 |
2,884.46 |
2,886.56 |
2,884.46 |
2,885.53 |
0.0K |
| 10:59 |
2,885.73 |
2,885.73 |
2,883.71 |
2,883.71 |
0.0K |
| 11:00 |
2,883.92 |
2,884.49 |
2,883.92 |
2,884.26 |
0.0K |
| 11:01 |
2,884.85 |
2,884.85 |
2,882.60 |
2,882.60 |
0.0K |
| 11:02 |
2,883.17 |
2,883.17 |
2,880.37 |
2,880.89 |
0.0K |
| 11:03 |
2,881.02 |
2,882.13 |
2,879.46 |
2,882.13 |
0.0K |
| 11:04 |
2,882.26 |
2,882.26 |
2,879.62 |
2,879.62 |
0.0K |
| 11:05 |
2,880.42 |
2,881.22 |
2,880.14 |
2,880.14 |
0.0K |
| 11:06 |
2,880.78 |
2,880.78 |
2,878.81 |
2,878.81 |
0.0K |
| 11:07 |
2,879.38 |
2,879.38 |
2,877.99 |
2,877.99 |
0.0K |
| 11:08 |
2,877.13 |
2,877.13 |
2,874.64 |
2,876.04 |
0.0K |
| 11:09 |
2,877.05 |
2,879.20 |
2,877.00 |
2,879.20 |
0.0K |
| 11:10 |
2,878.61 |
2,879.46 |
2,878.61 |
2,878.71 |
0.0K |
| 11:11 |
2,878.04 |
2,880.86 |
2,878.04 |
2,880.86 |
0.0K |
| 11:12 |
2,881.22 |
2,881.28 |
2,878.32 |
2,878.32 |
0.0K |
| 11:13 |
2,878.35 |
2,878.94 |
2,878.27 |
2,878.94 |
0.0K |
| 11:14 |
2,881.04 |
2,881.04 |
2,880.06 |
2,880.06 |
0.0K |
| 11:15 |
2,880.37 |
2,880.81 |
2,880.16 |
2,880.16 |
0.0K |
| 11:16 |
2,879.67 |
2,879.67 |
2,878.32 |
2,878.32 |
0.0K |
| 11:17 |
2,878.48 |
2,882.08 |
2,878.48 |
2,882.08 |
0.0K |
| 11:18 |
2,883.61 |
2,885.97 |
2,883.61 |
2,885.97 |
0.0K |
| 11:19 |
2,885.86 |
2,885.86 |
2,884.41 |
2,885.01 |
0.0K |
| 11:20 |
2,884.26 |
2,884.75 |
2,883.25 |
2,884.23 |
0.0K |
| 11:21 |
2,884.93 |
2,884.93 |
2,882.18 |
2,882.18 |
0.0K |
| 11:22 |
2,881.48 |
2,882.31 |
2,881.48 |
2,881.80 |
0.0K |
| 11:23 |
2,882.55 |
2,886.33 |
2,882.55 |
2,886.33 |
0.0K |
| 11:24 |
2,886.38 |
2,888.92 |
2,886.38 |
2,887.13 |
0.0K |
| 11:25 |
2,887.86 |
2,888.61 |
2,887.83 |
2,887.83 |
0.0K |
| 11:26 |
2,888.15 |
2,889.88 |
2,888.15 |
2,889.88 |
0.0K |
| 11:27 |
2,891.10 |
2,891.72 |
2,891.05 |
2,891.18 |
0.0K |
| 11:28 |
2,891.02 |
2,891.26 |
2,890.30 |
2,890.30 |
0.0K |
| 11:29 |
2,890.24 |
2,891.41 |
2,888.90 |
2,891.41 |
0.0K |
| 11:30 |
2,890.76 |
2,891.51 |
2,890.04 |
2,890.04 |
0.0K |
| 11:31 |
2,889.96 |
2,891.23 |
2,889.70 |
2,891.23 |
0.0K |
| 11:32 |
2,892.58 |
2,894.11 |
2,892.58 |
2,892.63 |
0.0K |
| 11:33 |
2,892.63 |
2,892.65 |
2,891.77 |
2,891.77 |
0.0K |
| 11:34 |
2,891.38 |
2,892.58 |
2,891.38 |
2,892.55 |
0.0K |
| 11:35 |
2,892.24 |
2,894.62 |
2,892.24 |
2,894.62 |
0.0K |
| 11:36 |
2,895.22 |
2,895.74 |
2,894.65 |
2,894.65 |
0.0K |
| 11:37 |
2,895.95 |
2,896.02 |
2,895.53 |
2,896.02 |
0.0K |
| 11:38 |
2,895.27 |
2,896.70 |
2,895.27 |
2,896.70 |
0.0K |
| 11:39 |
2,896.46 |
2,896.46 |
2,895.12 |
2,896.34 |
0.0K |
| 11:40 |
2,895.40 |
2,895.40 |
2,894.65 |
2,895.12 |
0.0K |
| 11:41 |
2,895.40 |
2,895.58 |
2,894.62 |
2,894.62 |
0.0K |
| 11:42 |
2,894.94 |
2,895.35 |
2,894.83 |
2,894.83 |
0.0K |
| 11:43 |
2,894.96 |
2,895.97 |
2,894.96 |
2,895.77 |
0.0K |
| 11:44 |
2,896.39 |
2,896.67 |
2,896.02 |
2,896.65 |
0.0K |
| 11:45 |
2,895.82 |
2,896.52 |
2,894.21 |
2,896.52 |
0.0K |
| 11:46 |
2,897.73 |
2,899.52 |
2,897.73 |
2,899.24 |
0.0K |
| 11:47 |
2,899.96 |
2,900.61 |
2,899.08 |
2,899.08 |
0.0K |
| 11:48 |
2,898.41 |
2,900.25 |
2,898.23 |
2,900.25 |
0.0K |
| 11:49 |
2,899.68 |
2,899.68 |
2,899.13 |
2,899.13 |
0.0K |
| 11:50 |
2,899.58 |
2,899.58 |
2,898.90 |
2,899.03 |
0.0K |
| 11:51 |
2,899.34 |
2,900.33 |
2,899.34 |
2,899.83 |
0.0K |
| 11:52 |
2,899.42 |
2,901.26 |
2,899.42 |
2,900.56 |
0.0K |
| 11:53 |
2,901.49 |
2,901.49 |
2,900.64 |
2,900.64 |
0.0K |
| 11:54 |
2,900.35 |
2,902.06 |
2,900.35 |
2,902.06 |
0.0K |
| 11:55 |
2,901.23 |
2,901.23 |
2,899.37 |
2,899.37 |
0.0K |
| 11:56 |
2,899.73 |
2,899.73 |
2,896.52 |
2,896.52 |
0.0K |
| 11:57 |
2,896.44 |
2,896.44 |
2,895.48 |
2,895.61 |
0.0K |
| 11:58 |
2,897.63 |
2,899.96 |
2,897.63 |
2,899.96 |
0.0K |
| 11:59 |
2,901.21 |
2,902.56 |
2,901.21 |
2,902.56 |
0.0K |
| 12:00 |
2,902.43 |
2,902.43 |
2,899.70 |
2,901.49 |
0.0K |
| 12:01 |
2,901.29 |
2,901.62 |
2,901.29 |
2,901.54 |
0.0K |
| 12:02 |
2,901.93 |
2,901.93 |
2,900.69 |
2,900.69 |
0.0K |
| 12:03 |
2,901.31 |
2,901.31 |
2,898.90 |
2,898.90 |
0.0K |
| 12:04 |
2,898.75 |
2,899.39 |
2,898.18 |
2,899.39 |
0.0K |
| 12:05 |
2,900.02 |
2,901.60 |
2,899.65 |
2,901.60 |
0.0K |
| 12:06 |
2,900.85 |
2,901.83 |
2,900.85 |
2,901.52 |
0.0K |
| 12:07 |
2,901.75 |
2,902.12 |
2,901.47 |
2,901.73 |
0.0K |
| 12:08 |
2,901.86 |
2,903.07 |
2,901.65 |
2,903.07 |
0.0K |
| 12:09 |
2,903.26 |
2,904.34 |
2,903.26 |
2,904.34 |
0.0K |
| 12:10 |
2,905.33 |
2,905.98 |
2,904.76 |
2,905.98 |
0.0K |
| 12:11 |
2,905.95 |
2,907.61 |
2,904.94 |
2,904.94 |
0.0K |
| 12:12 |
2,905.28 |
2,905.93 |
2,904.97 |
2,905.93 |
0.0K |
| 12:13 |
2,906.60 |
2,906.60 |
2,905.80 |
2,906.34 |
0.0K |
| 12:14 |
2,907.12 |
2,909.32 |
2,907.12 |
2,909.32 |
0.0K |
| 12:15 |
2,909.19 |
2,909.45 |
2,907.97 |
2,907.97 |
0.0K |
| 12:16 |
2,907.66 |
2,908.15 |
2,907.30 |
2,907.30 |
0.0K |
| 12:17 |
2,907.56 |
2,907.89 |
2,907.25 |
2,907.89 |
0.0K |
| 12:18 |
2,908.13 |
2,908.13 |
2,906.00 |
2,906.00 |
0.0K |
| 12:19 |
2,907.09 |
2,908.70 |
2,906.42 |
2,908.70 |
0.0K |
| 12:20 |
2,908.72 |
2,910.05 |
2,908.72 |
2,910.05 |
0.0K |
| 12:21 |
2,909.50 |
2,909.84 |
2,909.50 |
2,909.84 |
0.0K |
| 12:22 |
2,909.48 |
2,910.51 |
2,909.19 |
2,909.19 |
0.0K |
| 12:23 |
2,910.02 |
2,910.80 |
2,909.79 |
2,909.79 |
0.0K |
| 12:24 |
2,910.28 |
2,910.41 |
2,910.15 |
2,910.28 |
0.0K |
| 12:25 |
2,910.10 |
2,910.10 |
2,907.74 |
2,908.59 |
0.0K |
| 12:26 |
2,907.92 |
2,907.92 |
2,906.60 |
2,906.60 |
0.0K |
| 12:27 |
2,907.92 |
2,909.50 |
2,907.92 |
2,909.50 |
0.0K |
| 12:28 |
2,909.81 |
2,910.51 |
2,909.81 |
2,910.38 |
0.0K |
| 12:29 |
2,910.77 |
2,910.77 |
2,908.39 |
2,908.39 |
0.0K |
| 12:30 |
2,908.21 |
2,909.81 |
2,908.21 |
2,909.81 |
0.0K |
| 12:31 |
2,909.99 |
2,910.41 |
2,909.97 |
2,910.41 |
0.0K |
| 12:32 |
2,909.58 |
2,911.94 |
2,909.58 |
2,911.52 |
0.0K |
| 12:33 |
2,912.35 |
2,912.35 |
2,910.98 |
2,910.98 |
0.0K |
| 12:34 |
2,911.42 |
2,912.40 |
2,911.16 |
2,912.40 |
0.0K |
| 12:35 |
2,912.46 |
2,912.46 |
2,911.89 |
2,912.25 |
0.0K |
| 12:36 |
2,912.38 |
2,912.92 |
2,912.38 |
2,912.92 |
0.0K |
| 12:37 |
2,913.05 |
2,913.05 |
2,912.28 |
2,912.28 |
0.0K |
| 12:38 |
2,911.81 |
2,913.05 |
2,911.81 |
2,913.05 |
0.0K |
| 12:39 |
2,912.33 |
2,912.33 |
2,909.84 |
2,909.84 |
0.0K |
| 12:40 |
2,909.14 |
2,909.14 |
2,906.26 |
2,906.26 |
0.0K |
| 12:41 |
2,905.23 |
2,905.33 |
2,902.89 |
2,902.89 |
0.0K |
| 12:42 |
2,903.23 |
2,903.23 |
2,900.97 |
2,902.17 |
0.0K |
| 12:43 |
2,901.80 |
2,902.53 |
2,901.44 |
2,901.44 |
0.0K |
| 12:44 |
2,902.45 |
2,902.45 |
2,900.51 |
2,900.64 |
0.0K |
| 12:45 |
2,901.39 |
2,902.14 |
2,901.39 |
2,901.96 |
0.0K |
| 12:46 |
2,902.01 |
2,902.01 |
2,900.82 |
2,901.65 |
0.0K |
| 12:47 |
2,903.31 |
2,905.23 |
2,903.31 |
2,905.23 |
0.0K |
| 12:48 |
2,906.18 |
2,907.56 |
2,906.18 |
2,907.56 |
0.0K |
| 12:49 |
2,908.49 |
2,910.02 |
2,908.49 |
2,910.02 |
0.0K |
| 12:50 |
2,910.18 |
2,911.58 |
2,910.18 |
2,911.58 |
0.0K |
| 12:51 |
2,911.16 |
2,911.16 |
2,910.75 |
2,910.75 |
0.0K |
| 12:52 |
2,911.01 |
2,911.01 |
2,907.30 |
2,907.30 |
0.0K |
| 12:53 |
2,908.05 |
2,908.05 |
2,905.41 |
2,905.93 |
0.0K |
| 12:54 |
2,905.35 |
2,909.04 |
2,905.35 |
2,909.04 |
0.0K |
| 12:55 |
2,909.06 |
2,909.61 |
2,908.85 |
2,908.85 |
0.0K |
| 12:56 |
2,908.91 |
2,908.91 |
2,908.13 |
2,908.78 |
0.0K |
| 12:57 |
2,907.64 |
2,907.64 |
2,906.24 |
2,906.24 |
0.0K |
| 12:58 |
2,905.77 |
2,906.21 |
2,904.91 |
2,904.91 |
0.0K |
| 12:59 |
2,904.19 |
2,904.19 |
2,902.14 |
2,902.14 |
0.0K |
| 13:00 |
2,901.83 |
2,902.37 |
2,900.92 |
2,902.37 |
0.0K |
| 13:01 |
2,903.15 |
2,903.54 |
2,902.66 |
2,902.66 |
0.0K |
| 13:02 |
2,903.67 |
2,903.72 |
2,902.66 |
2,902.66 |
0.0K |
| 13:03 |
2,902.94 |
2,903.18 |
2,901.86 |
2,901.86 |
0.0K |
| 13:04 |
2,901.60 |
2,902.71 |
2,901.60 |
2,902.71 |
0.0K |
| 13:05 |
2,903.18 |
2,903.18 |
2,900.59 |
2,902.69 |
0.0K |
| 13:06 |
2,904.16 |
2,904.21 |
2,902.87 |
2,902.92 |
0.0K |
| 13:07 |
2,904.68 |
2,904.68 |
2,901.96 |
2,902.43 |
0.0K |
| 13:08 |
2,901.13 |
2,904.50 |
2,901.13 |
2,904.50 |
0.0K |
| 13:09 |
2,904.19 |
2,906.50 |
2,904.19 |
2,906.50 |
0.0K |
| 13:10 |
2,906.86 |
2,906.86 |
2,905.67 |
2,905.72 |
0.0K |
| 13:11 |
2,905.87 |
2,905.87 |
2,904.60 |
2,904.71 |
0.0K |
| 13:12 |
2,905.35 |
2,906.39 |
2,905.35 |
2,906.39 |
0.0K |
| 13:13 |
2,907.04 |
2,908.26 |
2,907.04 |
2,908.21 |
0.0K |
| 13:14 |
2,907.64 |
2,909.22 |
2,907.64 |
2,909.22 |
0.0K |
| 13:15 |
2,909.53 |
2,909.53 |
2,907.12 |
2,907.12 |
0.0K |
| 13:16 |
2,908.65 |
2,908.65 |
2,906.99 |
2,906.99 |
0.0K |
| 13:17 |
2,907.45 |
2,907.45 |
2,906.55 |
2,906.55 |
0.0K |
| 13:18 |
2,906.96 |
2,907.53 |
2,906.83 |
2,906.83 |
0.0K |
| 13:19 |
2,907.04 |
2,909.94 |
2,907.04 |
2,908.39 |
0.0K |
| 13:20 |
2,908.75 |
2,910.69 |
2,908.41 |
2,910.69 |
0.0K |
| 13:21 |
2,910.75 |
2,911.86 |
2,910.75 |
2,911.86 |
0.0K |
| 13:22 |
2,911.68 |
2,912.20 |
2,911.47 |
2,912.20 |
0.0K |
| 13:23 |
2,912.43 |
2,912.90 |
2,912.43 |
2,912.90 |
0.0K |
| 13:24 |
2,912.28 |
2,912.48 |
2,912.12 |
2,912.20 |
0.0K |
| 13:25 |
2,912.20 |
2,912.22 |
2,910.64 |
2,910.64 |
0.0K |
| 13:26 |
2,910.88 |
2,912.74 |
2,910.88 |
2,911.91 |
0.0K |
| 13:27 |
2,911.68 |
2,912.15 |
2,911.19 |
2,912.15 |
0.0K |
| 13:28 |
2,912.15 |
2,913.44 |
2,912.15 |
2,913.44 |
0.0K |
| 13:29 |
2,913.73 |
2,914.24 |
2,913.73 |
2,914.17 |
0.0K |
| 13:30 |
2,914.24 |
2,914.84 |
2,914.19 |
2,914.84 |
0.0K |
| 13:31 |
2,914.69 |
2,915.72 |
2,914.69 |
2,915.72 |
0.0K |
| 13:32 |
2,915.15 |
2,915.15 |
2,913.70 |
2,914.24 |
0.0K |
| 13:33 |
2,915.41 |
2,915.41 |
2,913.39 |
2,913.39 |
0.0K |
| 13:34 |
2,912.87 |
2,913.10 |
2,912.30 |
2,912.30 |
0.0K |
| 13:35 |
2,912.74 |
2,913.73 |
2,912.74 |
2,913.49 |
0.0K |
| 13:36 |
2,913.55 |
2,915.02 |
2,913.55 |
2,915.02 |
0.0K |
| 13:37 |
2,914.56 |
2,915.26 |
2,914.56 |
2,914.79 |
0.0K |
| 13:38 |
2,915.15 |
2,915.15 |
2,912.59 |
2,912.59 |
0.0K |
| 13:39 |
2,912.59 |
2,913.60 |
2,911.96 |
2,911.96 |
0.0K |
| 13:40 |
2,912.12 |
2,913.78 |
2,912.12 |
2,913.39 |
0.0K |
| 13:41 |
2,913.39 |
2,913.39 |
2,912.22 |
2,912.22 |
0.0K |
| 13:42 |
2,912.51 |
2,913.42 |
2,911.73 |
2,913.18 |
0.0K |
| 13:43 |
2,913.10 |
2,913.52 |
2,913.10 |
2,913.18 |
0.0K |
| 13:44 |
2,912.85 |
2,912.85 |
2,911.21 |
2,911.47 |
0.0K |
| 13:45 |
2,910.51 |
2,911.94 |
2,910.51 |
2,911.94 |
0.0K |
| 13:46 |
2,913.03 |
2,913.03 |
2,912.59 |
2,912.82 |
0.0K |
| 13:47 |
2,913.18 |
2,913.18 |
2,912.17 |
2,912.17 |
0.0K |
| 13:48 |
2,911.89 |
2,912.66 |
2,911.89 |
2,912.66 |
0.0K |
| 13:49 |
2,911.73 |
2,911.73 |
2,909.16 |
2,909.16 |
0.0K |
| 13:50 |
2,908.78 |
2,908.96 |
2,906.65 |
2,906.65 |
0.0K |
| 13:51 |
2,908.62 |
2,909.40 |
2,908.34 |
2,908.34 |
0.0K |
| 13:52 |
2,909.24 |
2,909.24 |
2,907.74 |
2,908.05 |
0.0K |
| 13:53 |
2,907.35 |
2,907.95 |
2,906.39 |
2,906.39 |
0.0K |
| 13:54 |
2,906.00 |
2,906.00 |
2,903.44 |
2,903.44 |
0.0K |
| 13:55 |
2,904.16 |
2,904.16 |
2,903.33 |
2,903.33 |
0.0K |
| 13:56 |
2,902.69 |
2,902.69 |
2,898.93 |
2,898.93 |
0.0K |
| 13:57 |
2,898.15 |
2,898.56 |
2,897.71 |
2,897.71 |
0.0K |
| 13:58 |
2,897.99 |
2,898.23 |
2,897.99 |
2,898.23 |
0.0K |
| 13:59 |
2,897.99 |
2,897.99 |
2,896.39 |
2,897.14 |
0.0K |
| 14:00 |
2,896.39 |
2,898.43 |
2,896.39 |
2,898.43 |
0.0K |
| 14:01 |
2,899.45 |
2,901.21 |
2,899.45 |
2,901.21 |
0.0K |
| 14:02 |
2,901.21 |
2,903.28 |
2,901.21 |
2,903.26 |
0.0K |
| 14:03 |
2,903.26 |
2,903.26 |
2,902.45 |
2,902.45 |
0.0K |
| 14:04 |
2,901.31 |
2,901.31 |
2,900.12 |
2,900.12 |
0.0K |
| 14:05 |
2,900.12 |
2,900.12 |
2,899.52 |
2,899.52 |
0.0K |
| 14:06 |
2,899.91 |
2,899.91 |
2,898.07 |
2,898.07 |
0.0K |
| 14:07 |
2,898.07 |
2,898.07 |
2,897.53 |
2,897.53 |
0.0K |
| 14:08 |
2,898.15 |
2,899.13 |
2,898.15 |
2,898.72 |
0.0K |
| 14:09 |
2,898.59 |
2,898.80 |
2,898.59 |
2,898.80 |
0.0K |
| 14:10 |
2,898.64 |
2,900.12 |
2,898.64 |
2,900.04 |
0.0K |
| 14:11 |
2,901.73 |
2,903.44 |
2,901.73 |
2,903.44 |
0.0K |
| 14:12 |
2,903.00 |
2,903.00 |
2,902.35 |
2,902.35 |
0.0K |
| 14:13 |
2,902.50 |
2,902.84 |
2,902.50 |
2,902.84 |
0.0K |
| 14:14 |
2,902.84 |
2,903.98 |
2,902.84 |
2,903.98 |
0.0K |
| 14:15 |
2,903.98 |
2,904.24 |
2,903.98 |
2,904.11 |
0.0K |
| 14:16 |
2,904.11 |
2,904.11 |
2,903.23 |
2,903.23 |
0.0K |
| 14:17 |
2,903.23 |
2,904.27 |
2,903.23 |
2,904.08 |
0.0K |
| 14:18 |
2,903.57 |
2,904.42 |
2,903.57 |
2,904.42 |
0.0K |
| 14:19 |
2,904.42 |
2,904.45 |
2,904.42 |
2,904.45 |
0.0K |
| 14:20 |
2,904.45 |
2,906.47 |
2,904.45 |
2,905.90 |
0.0K |
| 14:21 |
2,906.78 |
2,906.78 |
2,904.63 |
2,904.63 |
0.0K |
| 14:22 |
2,904.73 |
2,905.77 |
2,904.73 |
2,905.77 |
0.0K |
| 14:23 |
2,905.23 |
2,905.23 |
2,903.80 |
2,903.80 |
0.0K |
| 14:24 |
2,903.70 |
2,904.81 |
2,903.70 |
2,904.81 |
0.0K |
| 14:25 |
2,904.40 |
2,904.91 |
2,904.40 |
2,904.91 |
0.0K |
| 14:26 |
2,904.91 |
2,904.91 |
2,904.45 |
2,904.45 |
0.0K |
| 14:27 |
2,904.45 |
2,905.69 |
2,904.45 |
2,905.69 |
0.0K |
| 14:28 |
2,905.67 |
2,907.14 |
2,905.67 |
2,907.14 |
0.0K |
| 14:29 |
2,907.14 |
2,907.27 |
2,907.14 |
2,907.27 |
0.0K |
| 14:30 |
2,907.27 |
2,908.52 |
2,907.27 |
2,908.23 |
0.0K |
| 14:31 |
2,908.23 |
2,908.23 |
2,907.30 |
2,907.30 |
0.0K |
| 14:32 |
2,906.83 |
2,907.22 |
2,906.83 |
2,907.22 |
0.0K |
| 14:33 |
2,907.22 |
2,907.92 |
2,907.22 |
2,907.92 |
0.0K |
| 14:34 |
2,908.65 |
2,908.80 |
2,908.49 |
2,908.49 |
0.0K |
| 14:35 |
2,908.62 |
2,909.53 |
2,908.62 |
2,908.91 |
0.0K |
| 14:36 |
2,908.49 |
2,908.49 |
2,907.61 |
2,907.61 |
0.0K |
| 14:37 |
2,907.40 |
2,908.39 |
2,907.40 |
2,908.39 |
0.0K |
| 14:38 |
2,908.39 |
2,908.39 |
2,908.39 |
2,908.39 |
0.0K |
| 14:39 |
2,908.39 |
2,908.44 |
2,908.18 |
2,908.44 |
0.0K |
| 14:40 |
2,908.41 |
2,909.01 |
2,908.41 |
2,909.01 |
0.0K |
| 14:41 |
2,909.01 |
2,910.72 |
2,909.01 |
2,910.72 |
0.0K |
| 14:42 |
2,910.75 |
2,911.76 |
2,910.75 |
2,911.76 |
0.0K |
| 14:43 |
2,912.04 |
2,912.09 |
2,912.04 |
2,912.09 |
0.0K |
| 14:44 |
2,912.35 |
2,912.85 |
2,912.35 |
2,912.85 |
0.0K |
| 14:45 |
2,912.85 |
2,912.85 |
2,912.85 |
2,912.85 |
0.0K |
| 14:46 |
2,912.25 |
2,913.08 |
2,912.25 |
2,913.03 |
0.0K |
| 14:47 |
2,912.25 |
2,913.10 |
2,912.25 |
2,913.10 |
0.0K |
| 14:48 |
2,913.23 |
2,915.41 |
2,913.23 |
2,915.41 |
0.0K |
| 14:49 |
2,915.83 |
2,915.83 |
2,915.00 |
2,915.15 |
0.0K |
| 14:50 |
2,915.18 |
2,915.18 |
2,913.75 |
2,913.75 |
0.0K |
| 14:51 |
2,913.34 |
2,913.60 |
2,913.21 |
2,913.60 |
0.0K |
| 14:52 |
2,912.74 |
2,913.67 |
2,912.74 |
2,913.67 |
0.0K |
| 14:53 |
2,913.70 |
2,913.70 |
2,911.13 |
2,911.13 |
0.0K |
| 14:54 |
2,910.77 |
2,912.33 |
2,910.77 |
2,912.33 |
0.0K |
| 14:55 |
2,912.30 |
2,912.30 |
2,909.14 |
2,909.14 |
0.0K |
| 14:56 |
2,909.27 |
2,911.70 |
2,909.27 |
2,911.70 |
0.0K |
| 14:57 |
2,912.02 |
2,913.86 |
2,912.02 |
2,913.52 |
0.0K |
| 14:58 |
2,913.99 |
2,914.74 |
2,912.77 |
2,912.77 |
0.0K |
| 14:59 |
2,912.72 |
2,913.99 |
2,912.46 |
2,913.99 |
0.0K |
| 15:00 |
2,913.29 |
2,913.29 |
2,910.49 |
2,910.49 |
0.0K |
| 15:01 |
2,910.41 |
2,910.41 |
2,906.47 |
2,906.47 |
0.0K |
| 15:02 |
2,906.65 |
2,909.66 |
2,906.65 |
2,909.58 |
0.0K |
| 15:03 |
2,910.07 |
2,910.64 |
2,910.07 |
2,910.64 |
0.0K |
| 15:04 |
2,910.90 |
2,910.90 |
2,909.58 |
2,909.74 |
0.0K |
| 15:05 |
2,910.23 |
2,910.23 |
2,908.70 |
2,909.37 |
0.0K |
| 15:06 |
2,909.40 |
2,910.12 |
2,907.92 |
2,908.62 |
0.0K |
| 15:07 |
2,909.04 |
2,909.35 |
2,908.57 |
2,908.57 |
0.0K |
| 15:08 |
2,909.04 |
2,910.28 |
2,908.36 |
2,910.28 |
0.0K |
| 15:09 |
2,909.58 |
2,910.56 |
2,909.58 |
2,910.54 |
0.0K |
| 15:10 |
2,910.18 |
2,910.28 |
2,910.12 |
2,910.25 |
0.0K |
| 15:11 |
2,910.72 |
2,910.72 |
2,909.99 |
2,909.99 |
0.0K |
| 15:12 |
2,910.41 |
2,910.41 |
2,908.57 |
2,908.57 |
0.0K |
| 15:13 |
2,908.49 |
2,909.48 |
2,908.39 |
2,908.39 |
0.0K |
| 15:14 |
2,907.95 |
2,908.93 |
2,907.95 |
2,908.83 |
0.0K |
| 15:15 |
2,907.84 |
2,908.80 |
2,907.79 |
2,908.80 |
0.0K |
| 15:16 |
2,907.66 |
2,907.66 |
2,905.10 |
2,905.10 |
0.0K |
| 15:17 |
2,904.71 |
2,906.62 |
2,904.71 |
2,906.42 |
0.0K |
| 15:18 |
2,906.21 |
2,907.79 |
2,906.21 |
2,907.64 |
0.0K |
| 15:19 |
2,908.18 |
2,909.37 |
2,908.18 |
2,908.72 |
0.0K |
| 15:20 |
2,908.75 |
2,909.06 |
2,907.84 |
2,907.84 |
0.0K |
| 15:21 |
2,908.31 |
2,908.31 |
2,904.66 |
2,904.94 |
0.0K |
| 15:22 |
2,905.23 |
2,905.23 |
2,903.23 |
2,903.23 |
0.0K |
| 15:23 |
2,903.23 |
2,903.31 |
2,903.23 |
2,903.31 |
0.0K |
| 15:24 |
2,903.31 |
2,904.16 |
2,903.31 |
2,904.16 |
0.0K |
| 15:25 |
2,904.16 |
2,904.94 |
2,904.16 |
2,904.94 |
0.0K |
| 15:26 |
2,904.40 |
2,904.63 |
2,904.40 |
2,904.63 |
0.0K |
| 15:27 |
2,904.63 |
2,904.94 |
2,904.63 |
2,904.76 |
0.0K |
| 15:28 |
2,905.95 |
2,906.81 |
2,905.95 |
2,906.81 |
0.0K |
| 15:29 |
2,906.81 |
2,906.81 |
2,905.12 |
2,905.12 |
0.0K |
| 15:30 |
2,905.10 |
2,906.70 |
2,905.10 |
2,906.55 |
0.0K |
| 15:31 |
2,906.55 |
2,907.77 |
2,906.55 |
2,907.77 |
0.0K |
| 15:32 |
2,906.57 |
2,906.86 |
2,905.82 |
2,905.82 |
0.0K |
| 15:33 |
2,905.28 |
2,906.31 |
2,905.04 |
2,905.48 |
0.0K |
| 15:34 |
2,905.33 |
2,905.56 |
2,904.03 |
2,904.03 |
0.0K |
| 15:35 |
2,904.03 |
2,904.03 |
2,901.60 |
2,901.60 |
0.0K |
| 15:36 |
2,899.50 |
2,900.40 |
2,898.85 |
2,899.86 |
0.0K |
| 15:37 |
2,901.08 |
2,903.59 |
2,901.08 |
2,903.59 |
0.0K |
| 15:38 |
2,902.58 |
2,903.98 |
2,902.58 |
2,903.23 |
0.0K |
| 15:39 |
2,902.58 |
2,903.23 |
2,901.93 |
2,901.99 |
0.0K |
| 15:40 |
2,902.35 |
2,902.71 |
2,901.75 |
2,901.75 |
0.0K |
| 15:41 |
2,901.96 |
2,901.96 |
2,900.07 |
2,900.07 |
0.0K |
| 15:42 |
2,899.81 |
2,900.02 |
2,899.47 |
2,899.96 |
0.0K |
| 15:43 |
2,901.21 |
2,902.89 |
2,901.21 |
2,901.73 |
0.0K |
| 15:44 |
2,901.57 |
2,903.00 |
2,901.57 |
2,903.00 |
0.0K |
| 15:45 |
2,903.31 |
2,904.66 |
2,902.69 |
2,904.66 |
0.0K |
| 15:46 |
2,904.06 |
2,904.06 |
2,901.88 |
2,901.88 |
0.0K |
| 15:47 |
2,902.35 |
2,902.58 |
2,900.79 |
2,900.79 |
0.0K |
| 15:48 |
2,901.73 |
2,905.59 |
2,901.73 |
2,903.46 |
0.0K |
| 15:49 |
2,903.67 |
2,904.53 |
2,903.67 |
2,904.53 |
0.0K |
| 15:50 |
2,904.68 |
2,904.68 |
2,899.24 |
2,899.24 |
0.0K |
| 15:51 |
2,898.05 |
2,899.55 |
2,897.97 |
2,899.55 |
0.0K |
| 15:52 |
2,900.40 |
2,900.40 |
2,899.19 |
2,899.55 |
0.0K |
| 15:53 |
2,899.78 |
2,901.26 |
2,899.78 |
2,901.26 |
0.0K |
| 15:54 |
2,901.83 |
2,903.93 |
2,901.31 |
2,903.93 |
0.0K |
| 15:55 |
2,903.98 |
2,906.08 |
2,903.93 |
2,903.93 |
0.0K |
| 15:56 |
2,904.47 |
2,904.47 |
2,901.75 |
2,901.75 |
0.0K |
| 15:57 |
2,902.92 |
2,902.92 |
2,902.35 |
2,902.66 |
0.0K |
| 15:58 |
2,902.81 |
2,903.41 |
2,902.81 |
2,903.28 |
0.0K |
| 15:59 |
2,902.69 |
2,903.93 |
2,902.69 |
2,903.93 |
0.0K |
| 16:00 |
2,901.13 |
2,901.13 |
2,901.13 |
2,901.13 |
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
|