| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:30 |
2,211.52 |
2,211.52 |
2,203.30 |
2,203.30 |
0.0K |
| 07:31 |
2,201.59 |
2,201.59 |
2,198.39 |
2,198.88 |
0.0K |
| 07:32 |
2,199.02 |
2,199.69 |
2,198.00 |
2,198.14 |
0.0K |
| 07:33 |
2,197.60 |
2,197.60 |
2,196.58 |
2,197.11 |
0.0K |
| 07:34 |
2,199.25 |
2,199.25 |
2,198.40 |
2,198.99 |
0.0K |
| 07:35 |
2,198.20 |
2,199.32 |
2,198.20 |
2,199.26 |
0.0K |
| 07:36 |
2,200.05 |
2,200.05 |
2,199.26 |
2,199.40 |
0.0K |
| 07:37 |
2,197.97 |
2,198.53 |
2,197.87 |
2,197.87 |
0.0K |
| 07:38 |
2,197.54 |
2,198.35 |
2,197.54 |
2,198.35 |
0.0K |
| 07:39 |
2,197.72 |
2,198.44 |
2,197.72 |
2,198.44 |
0.0K |
| 07:40 |
2,198.27 |
2,198.48 |
2,197.72 |
2,197.72 |
0.0K |
| 07:41 |
2,197.99 |
2,198.40 |
2,197.42 |
2,198.40 |
0.0K |
| 07:42 |
2,198.17 |
2,198.99 |
2,198.17 |
2,198.79 |
0.0K |
| 07:43 |
2,198.59 |
2,198.68 |
2,198.10 |
2,198.10 |
0.0K |
| 07:44 |
2,198.88 |
2,198.96 |
2,198.17 |
2,198.96 |
0.0K |
| 07:45 |
2,199.07 |
2,199.07 |
2,198.51 |
2,198.51 |
0.0K |
| 07:46 |
2,198.27 |
2,198.43 |
2,197.77 |
2,197.77 |
0.0K |
| 07:47 |
2,197.38 |
2,198.67 |
2,197.37 |
2,198.67 |
0.0K |
| 07:48 |
2,198.26 |
2,198.92 |
2,198.26 |
2,198.92 |
0.0K |
| 07:49 |
2,198.83 |
2,199.34 |
2,196.78 |
2,196.78 |
0.0K |
| 07:50 |
2,196.54 |
2,196.54 |
2,195.24 |
2,195.24 |
0.0K |
| 07:51 |
2,195.41 |
2,195.41 |
2,193.39 |
2,193.85 |
0.0K |
| 07:52 |
2,194.14 |
2,194.30 |
2,194.11 |
2,194.20 |
0.0K |
| 07:53 |
2,194.74 |
2,194.74 |
2,194.37 |
2,194.58 |
0.0K |
| 07:54 |
2,194.67 |
2,194.67 |
2,193.54 |
2,193.54 |
0.0K |
| 07:55 |
2,193.11 |
2,193.52 |
2,192.95 |
2,192.95 |
0.0K |
| 07:56 |
2,193.40 |
2,193.98 |
2,193.00 |
2,193.98 |
0.0K |
| 07:57 |
2,194.10 |
2,195.23 |
2,194.10 |
2,195.23 |
0.0K |
| 07:58 |
2,195.66 |
2,195.66 |
2,194.78 |
2,194.78 |
0.0K |
| 07:59 |
2,195.18 |
2,195.64 |
2,195.18 |
2,195.26 |
0.0K |
| 08:00 |
2,196.47 |
2,196.47 |
2,195.73 |
2,195.73 |
0.0K |
| 08:01 |
2,195.50 |
2,195.70 |
2,195.10 |
2,195.10 |
0.0K |
| 08:02 |
2,195.02 |
2,195.02 |
2,193.36 |
2,193.96 |
0.0K |
| 08:03 |
2,193.50 |
2,193.50 |
2,192.39 |
2,192.39 |
0.0K |
| 08:04 |
2,192.59 |
2,193.18 |
2,192.52 |
2,193.18 |
0.0K |
| 08:05 |
2,192.70 |
2,192.70 |
2,192.06 |
2,192.54 |
0.0K |
| 08:06 |
2,192.62 |
2,192.62 |
2,191.80 |
2,191.80 |
0.0K |
| 08:07 |
2,191.86 |
2,191.99 |
2,190.78 |
2,190.78 |
0.0K |
| 08:08 |
2,191.24 |
2,191.58 |
2,190.81 |
2,190.81 |
0.0K |
| 08:09 |
2,190.68 |
2,191.35 |
2,190.68 |
2,191.27 |
0.0K |
| 08:10 |
2,190.98 |
2,191.25 |
2,190.98 |
2,191.17 |
0.0K |
| 08:11 |
2,191.04 |
2,191.08 |
2,190.99 |
2,191.08 |
0.0K |
| 08:12 |
2,191.21 |
2,191.36 |
2,191.06 |
2,191.06 |
0.0K |
| 08:13 |
2,190.96 |
2,191.05 |
2,190.81 |
2,191.05 |
0.0K |
| 08:14 |
2,190.68 |
2,193.41 |
2,190.57 |
2,193.41 |
0.0K |
| 08:15 |
2,193.05 |
2,193.05 |
2,192.97 |
2,192.99 |
0.0K |
| 08:16 |
2,193.30 |
2,193.45 |
2,192.97 |
2,193.45 |
0.0K |
| 08:17 |
2,193.48 |
2,193.53 |
2,193.16 |
2,193.25 |
0.0K |
| 08:18 |
2,194.84 |
2,194.85 |
2,194.28 |
2,194.42 |
0.0K |
| 08:19 |
2,194.48 |
2,194.48 |
2,192.80 |
2,192.80 |
0.0K |
| 08:20 |
2,192.75 |
2,192.75 |
2,191.35 |
2,191.35 |
0.0K |
| 08:21 |
2,191.29 |
2,191.29 |
2,190.85 |
2,190.85 |
0.0K |
| 08:22 |
2,191.62 |
2,191.62 |
2,191.11 |
2,191.35 |
0.0K |
| 08:23 |
2,191.05 |
2,193.02 |
2,191.05 |
2,192.97 |
0.0K |
| 08:24 |
2,192.66 |
2,193.23 |
2,191.95 |
2,191.95 |
0.0K |
| 08:25 |
2,192.21 |
2,192.68 |
2,192.21 |
2,192.45 |
0.0K |
| 08:26 |
2,192.59 |
2,192.61 |
2,192.40 |
2,192.42 |
0.0K |
| 08:27 |
2,191.73 |
2,191.73 |
2,190.97 |
2,190.97 |
0.0K |
| 08:28 |
2,190.90 |
2,190.90 |
2,190.68 |
2,190.72 |
0.0K |
| 08:29 |
2,190.57 |
2,190.95 |
2,190.57 |
2,190.95 |
0.0K |
| 08:30 |
2,191.00 |
2,191.00 |
2,190.24 |
2,190.66 |
0.0K |
| 08:31 |
2,190.52 |
2,190.52 |
2,190.22 |
2,190.33 |
0.0K |
| 08:32 |
2,190.34 |
2,190.34 |
2,188.84 |
2,188.84 |
0.0K |
| 08:33 |
2,188.71 |
2,188.95 |
2,188.71 |
2,188.87 |
0.0K |
| 08:34 |
2,189.34 |
2,189.83 |
2,189.34 |
2,189.83 |
0.0K |
| 08:35 |
2,190.82 |
2,191.02 |
2,190.56 |
2,191.02 |
0.0K |
| 08:36 |
2,190.84 |
2,191.38 |
2,190.83 |
2,191.38 |
0.0K |
| 08:37 |
2,191.54 |
2,191.99 |
2,191.54 |
2,191.99 |
0.0K |
| 08:38 |
2,193.53 |
2,193.53 |
2,192.49 |
2,192.49 |
0.0K |
| 08:39 |
2,192.03 |
2,192.92 |
2,192.03 |
2,192.63 |
0.0K |
| 08:40 |
2,193.02 |
2,193.02 |
2,192.59 |
2,192.62 |
0.0K |
| 08:41 |
2,192.66 |
2,192.66 |
2,192.08 |
2,192.64 |
0.0K |
| 08:42 |
2,192.04 |
2,192.54 |
2,191.76 |
2,191.78 |
0.0K |
| 08:43 |
2,191.94 |
2,191.94 |
2,191.27 |
2,191.27 |
0.0K |
| 08:44 |
2,190.71 |
2,190.71 |
2,189.91 |
2,189.92 |
0.0K |
| 08:45 |
2,189.66 |
2,189.66 |
2,188.87 |
2,188.87 |
0.0K |
| 08:46 |
2,189.01 |
2,191.73 |
2,189.01 |
2,191.73 |
0.0K |
| 08:47 |
2,192.18 |
2,192.18 |
2,190.95 |
2,191.45 |
0.0K |
| 08:48 |
2,191.27 |
2,191.50 |
2,191.27 |
2,191.27 |
0.0K |
| 08:49 |
2,191.51 |
2,191.91 |
2,191.51 |
2,191.91 |
0.0K |
| 08:50 |
2,191.94 |
2,192.17 |
2,191.79 |
2,192.15 |
0.0K |
| 08:51 |
2,192.12 |
2,192.63 |
2,192.12 |
2,192.41 |
0.0K |
| 08:52 |
2,192.12 |
2,192.12 |
2,191.77 |
2,191.89 |
0.0K |
| 08:53 |
2,191.88 |
2,191.88 |
2,190.84 |
2,191.03 |
0.0K |
| 08:54 |
2,191.09 |
2,191.87 |
2,191.09 |
2,191.26 |
0.0K |
| 08:55 |
2,191.25 |
2,191.35 |
2,190.94 |
2,191.16 |
0.0K |
| 08:56 |
2,191.24 |
2,191.24 |
2,190.14 |
2,190.14 |
0.0K |
| 08:57 |
2,189.97 |
2,189.97 |
2,189.40 |
2,189.48 |
0.0K |
| 08:58 |
2,190.23 |
2,190.34 |
2,189.84 |
2,189.84 |
0.0K |
| 08:59 |
2,190.22 |
2,190.69 |
2,190.22 |
2,190.66 |
0.0K |
| 09:00 |
2,190.54 |
2,190.54 |
2,190.00 |
2,190.00 |
0.0K |
| 09:01 |
2,190.36 |
2,190.61 |
2,190.36 |
2,190.59 |
0.0K |
| 09:02 |
2,190.67 |
2,190.67 |
2,189.94 |
2,189.94 |
0.0K |
| 09:03 |
2,190.24 |
2,190.24 |
2,190.11 |
2,190.11 |
0.0K |
| 09:04 |
2,190.11 |
2,190.11 |
2,189.80 |
2,190.04 |
0.0K |
| 09:05 |
2,189.97 |
2,190.24 |
2,189.92 |
2,189.92 |
0.0K |
| 09:06 |
2,189.91 |
2,190.95 |
2,189.91 |
2,190.95 |
0.0K |
| 09:07 |
2,190.60 |
2,190.60 |
2,189.43 |
2,189.43 |
0.0K |
| 09:08 |
2,189.14 |
2,189.14 |
2,188.82 |
2,188.99 |
0.0K |
| 09:09 |
2,188.86 |
2,189.06 |
2,188.86 |
2,188.93 |
0.0K |
| 09:10 |
2,189.13 |
2,189.25 |
2,188.98 |
2,189.25 |
0.0K |
| 09:11 |
2,188.87 |
2,189.47 |
2,188.87 |
2,189.37 |
0.0K |
| 09:12 |
2,190.63 |
2,190.63 |
2,190.08 |
2,190.10 |
0.0K |
| 09:13 |
2,189.85 |
2,190.54 |
2,189.85 |
2,190.54 |
0.0K |
| 09:14 |
2,190.53 |
2,190.82 |
2,190.46 |
2,190.46 |
0.0K |
| 09:15 |
2,190.13 |
2,190.77 |
2,190.13 |
2,190.70 |
0.0K |
| 09:16 |
2,190.63 |
2,191.30 |
2,190.55 |
2,190.55 |
0.0K |
| 09:17 |
2,190.91 |
2,191.30 |
2,190.82 |
2,191.30 |
0.0K |
| 09:18 |
2,191.78 |
2,191.78 |
2,191.24 |
2,191.24 |
0.0K |
| 09:19 |
2,191.27 |
2,191.27 |
2,190.79 |
2,191.04 |
0.0K |
| 09:20 |
2,191.34 |
2,191.60 |
2,190.86 |
2,190.86 |
0.0K |
| 09:21 |
2,191.00 |
2,191.29 |
2,190.98 |
2,191.29 |
0.0K |
| 09:22 |
2,191.06 |
2,191.06 |
2,190.65 |
2,190.76 |
0.0K |
| 09:23 |
2,190.61 |
2,190.99 |
2,190.61 |
2,190.99 |
0.0K |
| 09:24 |
2,190.53 |
2,190.83 |
2,190.50 |
2,190.81 |
0.0K |
| 09:25 |
2,190.94 |
2,191.09 |
2,190.94 |
2,191.06 |
0.0K |
| 09:26 |
2,191.00 |
2,191.16 |
2,190.74 |
2,190.74 |
0.0K |
| 09:27 |
2,190.83 |
2,191.05 |
2,190.83 |
2,191.05 |
0.0K |
| 09:28 |
2,191.13 |
2,191.13 |
2,190.76 |
2,190.93 |
0.0K |
| 09:29 |
2,190.88 |
2,191.17 |
2,190.88 |
2,191.12 |
0.0K |
| 09:30 |
2,191.73 |
2,193.02 |
2,191.73 |
2,193.02 |
0.0K |
| 09:31 |
2,193.33 |
2,193.71 |
2,193.21 |
2,193.27 |
0.0K |
| 09:32 |
2,193.53 |
2,193.53 |
2,192.31 |
2,192.47 |
0.0K |
| 09:33 |
2,192.39 |
2,192.39 |
2,191.76 |
2,191.76 |
0.0K |
| 09:34 |
2,191.66 |
2,192.00 |
2,191.66 |
2,191.84 |
0.0K |
| 09:35 |
2,192.02 |
2,193.48 |
2,192.02 |
2,193.48 |
0.0K |
| 09:36 |
2,193.59 |
2,193.59 |
2,193.29 |
2,193.37 |
0.0K |
| 09:37 |
2,193.51 |
2,193.68 |
2,193.49 |
2,193.68 |
0.0K |
| 09:38 |
2,193.43 |
2,193.52 |
2,192.69 |
2,192.76 |
0.0K |
| 09:39 |
2,192.94 |
2,193.54 |
2,192.94 |
2,193.54 |
0.0K |
| 09:40 |
2,193.51 |
2,193.70 |
2,193.06 |
2,193.70 |
0.0K |
| 09:41 |
2,193.56 |
2,193.56 |
2,193.31 |
2,193.49 |
0.0K |
| 09:42 |
2,193.45 |
2,193.45 |
2,192.95 |
2,192.95 |
0.0K |
| 09:43 |
2,192.75 |
2,192.75 |
2,192.46 |
2,192.54 |
0.0K |
| 09:44 |
2,192.68 |
2,192.88 |
2,192.47 |
2,192.47 |
0.0K |
| 09:45 |
2,192.66 |
2,192.92 |
2,192.66 |
2,192.80 |
0.0K |
| 09:46 |
2,193.21 |
2,193.42 |
2,193.21 |
2,193.42 |
0.0K |
| 09:47 |
2,193.38 |
2,193.52 |
2,193.25 |
2,193.25 |
0.0K |
| 09:48 |
2,193.29 |
2,193.30 |
2,192.93 |
2,193.30 |
0.0K |
| 09:49 |
2,193.28 |
2,193.54 |
2,193.28 |
2,193.28 |
0.0K |
| 09:50 |
2,193.48 |
2,193.62 |
2,193.36 |
2,193.62 |
0.0K |
| 09:51 |
2,193.82 |
2,193.82 |
2,193.71 |
2,193.78 |
0.0K |
| 09:52 |
2,193.95 |
2,194.10 |
2,193.95 |
2,194.01 |
0.0K |
| 09:53 |
2,193.96 |
2,193.96 |
2,193.79 |
2,193.91 |
0.0K |
| 09:54 |
2,193.65 |
2,194.18 |
2,193.64 |
2,194.10 |
0.0K |
| 09:55 |
2,194.31 |
2,195.67 |
2,194.26 |
2,195.67 |
0.0K |
| 09:56 |
2,195.90 |
2,196.06 |
2,195.75 |
2,196.01 |
0.0K |
| 09:57 |
2,196.21 |
2,196.31 |
2,195.86 |
2,195.86 |
0.0K |
| 09:58 |
2,196.12 |
2,196.32 |
2,196.12 |
2,196.32 |
0.0K |
| 09:59 |
2,196.26 |
2,196.26 |
2,195.59 |
2,195.59 |
0.0K |
| 10:00 |
2,195.34 |
2,195.56 |
2,195.34 |
2,195.41 |
0.0K |
| 10:01 |
2,195.56 |
2,195.83 |
2,195.56 |
2,195.78 |
0.0K |
| 10:02 |
2,195.76 |
2,196.55 |
2,195.76 |
2,196.55 |
0.0K |
| 10:03 |
2,196.81 |
2,196.81 |
2,196.57 |
2,196.81 |
0.0K |
| 10:04 |
2,196.78 |
2,197.51 |
2,196.78 |
2,197.51 |
0.0K |
| 10:05 |
2,197.21 |
2,197.55 |
2,197.21 |
2,197.55 |
0.0K |
| 10:06 |
2,197.67 |
2,198.40 |
2,197.67 |
2,198.40 |
0.0K |
| 10:07 |
2,198.16 |
2,198.16 |
2,197.63 |
2,197.96 |
0.0K |
| 10:08 |
2,197.94 |
2,198.53 |
2,197.94 |
2,198.53 |
0.0K |
| 10:09 |
2,199.13 |
2,199.13 |
2,198.74 |
2,198.75 |
0.0K |
| 10:10 |
2,198.64 |
2,198.67 |
2,198.04 |
2,198.04 |
0.0K |
| 10:11 |
2,197.89 |
2,198.04 |
2,197.63 |
2,198.04 |
0.0K |
| 10:12 |
2,197.14 |
2,197.14 |
2,196.88 |
2,196.94 |
0.0K |
| 10:13 |
2,197.02 |
2,197.04 |
2,196.65 |
2,197.04 |
0.0K |
| 10:14 |
2,196.72 |
2,197.06 |
2,196.72 |
2,197.06 |
0.0K |
| 10:15 |
2,196.95 |
2,197.39 |
2,196.95 |
2,197.39 |
0.0K |
| 10:16 |
2,197.42 |
2,197.42 |
2,197.29 |
2,197.33 |
0.0K |
| 10:17 |
2,197.59 |
2,198.00 |
2,197.59 |
2,198.00 |
0.0K |
| 10:18 |
2,198.01 |
2,198.11 |
2,197.85 |
2,197.85 |
0.0K |
| 10:19 |
2,197.70 |
2,197.83 |
2,197.31 |
2,197.83 |
0.0K |
| 10:20 |
2,197.94 |
2,198.11 |
2,197.94 |
2,198.11 |
0.0K |
| 10:21 |
2,197.98 |
2,197.98 |
2,197.72 |
2,197.76 |
0.0K |
| 10:22 |
2,197.67 |
2,197.73 |
2,197.60 |
2,197.72 |
0.0K |
| 10:23 |
2,197.74 |
2,198.11 |
2,197.74 |
2,197.83 |
0.0K |
| 10:24 |
2,197.79 |
2,198.27 |
2,197.79 |
2,197.96 |
0.0K |
| 10:25 |
2,198.07 |
2,198.10 |
2,197.87 |
2,197.95 |
0.0K |
| 10:26 |
2,197.84 |
2,197.84 |
2,197.48 |
2,197.60 |
0.0K |
| 10:27 |
2,197.52 |
2,197.52 |
2,196.71 |
2,196.77 |
0.0K |
| 10:28 |
2,197.01 |
2,197.29 |
2,196.51 |
2,197.25 |
0.0K |
| 10:29 |
2,196.81 |
2,197.29 |
2,196.81 |
2,197.29 |
0.0K |
| 10:30 |
2,196.95 |
2,197.28 |
2,196.71 |
2,197.28 |
0.0K |
| 10:31 |
2,197.80 |
2,197.80 |
2,197.26 |
2,197.39 |
0.0K |
| 10:32 |
2,197.48 |
2,197.88 |
2,197.48 |
2,197.88 |
0.0K |
| 10:33 |
2,198.03 |
2,198.98 |
2,198.03 |
2,198.98 |
0.0K |
| 10:34 |
2,198.81 |
2,198.81 |
2,197.94 |
2,197.94 |
0.0K |
| 10:35 |
2,197.87 |
2,197.87 |
2,197.47 |
2,197.47 |
0.0K |
| 10:36 |
2,197.53 |
2,197.53 |
2,197.08 |
2,197.08 |
0.0K |
| 10:37 |
2,196.76 |
2,197.19 |
2,196.72 |
2,196.92 |
0.0K |
| 10:38 |
2,197.11 |
2,197.69 |
2,197.00 |
2,197.69 |
0.0K |
| 10:39 |
2,197.93 |
2,198.10 |
2,197.93 |
2,198.10 |
0.0K |
| 10:40 |
2,198.85 |
2,200.22 |
2,198.85 |
2,199.75 |
0.0K |
| 10:41 |
2,200.07 |
2,200.07 |
2,199.90 |
2,199.98 |
0.0K |
| 10:42 |
2,199.91 |
2,200.28 |
2,199.90 |
2,199.90 |
0.0K |
| 10:43 |
2,199.79 |
2,199.82 |
2,199.53 |
2,199.53 |
0.0K |
| 10:44 |
2,199.56 |
2,199.56 |
2,198.55 |
2,198.55 |
0.0K |
| 10:45 |
2,198.80 |
2,198.94 |
2,198.80 |
2,198.91 |
0.0K |
| 10:46 |
2,199.02 |
2,199.82 |
2,199.02 |
2,199.82 |
0.0K |
| 10:47 |
2,199.92 |
2,199.92 |
2,198.68 |
2,199.07 |
0.0K |
| 10:48 |
2,198.76 |
2,198.97 |
2,198.76 |
2,198.92 |
0.0K |
| 10:49 |
2,199.45 |
2,199.45 |
2,199.08 |
2,199.17 |
0.0K |
| 10:50 |
2,198.80 |
2,198.80 |
2,198.68 |
2,198.79 |
0.0K |
| 10:51 |
2,201.30 |
2,201.39 |
2,199.19 |
2,199.19 |
0.0K |
| 10:52 |
2,199.18 |
2,199.18 |
2,198.82 |
2,198.82 |
0.0K |
| 10:53 |
2,199.09 |
2,199.37 |
2,199.05 |
2,199.05 |
0.0K |
| 10:54 |
2,198.90 |
2,198.97 |
2,198.90 |
2,198.94 |
0.0K |
| 10:55 |
2,198.55 |
2,199.86 |
2,198.55 |
2,199.86 |
0.0K |
| 10:56 |
2,200.77 |
2,200.85 |
2,200.77 |
2,200.78 |
0.0K |
| 10:57 |
2,200.84 |
2,201.15 |
2,200.84 |
2,201.04 |
0.0K |
| 10:58 |
2,200.80 |
2,200.80 |
2,199.91 |
2,199.91 |
0.0K |
| 10:59 |
2,200.68 |
2,203.46 |
2,200.68 |
2,203.46 |
0.0K |
| 11:00 |
2,203.23 |
2,203.23 |
2,202.17 |
2,203.04 |
0.0K |
| 11:01 |
2,203.05 |
2,205.31 |
2,203.05 |
2,205.31 |
0.0K |
| 11:02 |
2,205.56 |
2,205.56 |
2,204.29 |
2,204.29 |
0.0K |
| 11:03 |
2,203.93 |
2,203.93 |
2,203.21 |
2,203.21 |
0.0K |
| 11:04 |
2,202.65 |
2,202.65 |
2,201.11 |
2,201.11 |
0.0K |
| 11:05 |
2,200.68 |
2,201.90 |
2,200.68 |
2,201.46 |
0.0K |
| 11:06 |
2,201.53 |
2,202.55 |
2,201.53 |
2,202.26 |
0.0K |
| 11:07 |
2,201.94 |
2,203.38 |
2,201.21 |
2,203.38 |
0.0K |
| 11:08 |
2,203.57 |
2,203.98 |
2,203.57 |
2,203.76 |
0.0K |
| 11:09 |
2,203.89 |
2,203.89 |
2,203.66 |
2,203.67 |
0.0K |
| 11:10 |
2,204.12 |
2,205.34 |
2,204.12 |
2,204.55 |
0.0K |
| 11:11 |
2,204.72 |
2,205.17 |
2,204.65 |
2,205.17 |
0.0K |
| 11:12 |
2,205.32 |
2,205.60 |
2,205.32 |
2,205.43 |
0.0K |
| 11:13 |
2,205.62 |
2,205.62 |
2,205.18 |
2,205.18 |
0.0K |
| 11:14 |
2,205.38 |
2,205.38 |
2,204.75 |
2,204.97 |
0.0K |
| 11:15 |
2,204.49 |
2,205.23 |
2,204.34 |
2,205.23 |
0.0K |
| 11:16 |
2,205.27 |
2,206.80 |
2,205.27 |
2,206.38 |
0.0K |
| 11:17 |
2,206.46 |
2,206.46 |
2,205.62 |
2,205.62 |
0.0K |
| 11:18 |
2,205.54 |
2,205.54 |
2,204.26 |
2,204.26 |
0.0K |
| 11:19 |
2,204.47 |
2,204.47 |
2,203.53 |
2,203.53 |
0.0K |
| 11:20 |
2,205.97 |
2,205.97 |
2,205.02 |
2,205.02 |
0.0K |
| 11:21 |
2,205.33 |
2,205.33 |
2,204.72 |
2,204.81 |
0.0K |
| 11:22 |
2,204.77 |
2,205.55 |
2,204.57 |
2,205.55 |
0.0K |
| 11:23 |
2,207.41 |
2,207.74 |
2,207.04 |
2,207.74 |
0.0K |
| 11:24 |
2,207.14 |
2,208.39 |
2,207.14 |
2,208.19 |
0.0K |
| 11:25 |
2,208.43 |
2,208.77 |
2,207.58 |
2,207.92 |
0.0K |
| 11:26 |
2,208.34 |
2,208.34 |
2,207.46 |
2,207.46 |
0.0K |
| 11:27 |
2,207.96 |
2,208.13 |
2,207.81 |
2,207.86 |
0.0K |
| 11:28 |
2,207.82 |
2,208.15 |
2,207.75 |
2,207.75 |
0.0K |
| 11:29 |
2,207.51 |
2,207.51 |
2,206.95 |
2,206.95 |
0.0K |
| 11:30 |
2,206.84 |
2,206.84 |
2,206.31 |
2,206.47 |
0.0K |
| 11:31 |
2,206.68 |
2,207.70 |
2,206.68 |
2,207.70 |
0.0K |
| 11:32 |
2,207.85 |
2,208.32 |
2,207.61 |
2,208.32 |
0.0K |
| 11:33 |
2,208.44 |
2,208.44 |
2,207.36 |
2,207.36 |
0.0K |
| 11:34 |
2,207.54 |
2,207.54 |
2,206.06 |
2,206.06 |
0.0K |
| 11:35 |
2,206.07 |
2,206.07 |
2,205.75 |
2,205.75 |
0.0K |
| 11:36 |
2,205.92 |
2,206.22 |
2,205.75 |
2,206.22 |
0.0K |
| 11:37 |
2,205.84 |
2,206.68 |
2,205.58 |
2,206.68 |
0.0K |
| 11:38 |
2,206.35 |
2,206.49 |
2,205.82 |
2,205.82 |
0.0K |
| 11:39 |
2,207.39 |
2,207.91 |
2,207.39 |
2,207.78 |
0.0K |
| 11:40 |
2,207.59 |
2,207.59 |
2,206.69 |
2,206.69 |
0.0K |
| 11:41 |
2,206.35 |
2,206.35 |
2,205.21 |
2,205.21 |
0.0K |
| 11:42 |
2,204.86 |
2,205.36 |
2,204.86 |
2,205.14 |
0.0K |
| 11:43 |
2,204.37 |
2,206.01 |
2,204.37 |
2,206.01 |
0.0K |
| 11:44 |
2,206.05 |
2,206.32 |
2,206.05 |
2,206.27 |
0.0K |
| 11:45 |
2,206.40 |
2,206.40 |
2,206.07 |
2,206.07 |
0.0K |
| 11:46 |
2,205.73 |
2,206.09 |
2,205.73 |
2,206.09 |
0.0K |
| 11:47 |
2,205.99 |
2,206.77 |
2,205.99 |
2,206.57 |
0.0K |
| 11:48 |
2,206.58 |
2,206.90 |
2,206.58 |
2,206.75 |
0.0K |
| 11:49 |
2,206.57 |
2,207.96 |
2,206.33 |
2,207.81 |
0.0K |
| 11:50 |
2,207.23 |
2,207.82 |
2,206.78 |
2,207.82 |
0.0K |
| 11:51 |
2,207.40 |
2,207.40 |
2,206.88 |
2,206.88 |
0.0K |
| 11:52 |
2,206.82 |
2,206.82 |
2,206.06 |
2,206.06 |
0.0K |
| 11:53 |
2,206.16 |
2,206.34 |
2,205.66 |
2,205.66 |
0.0K |
| 11:54 |
2,206.89 |
2,206.89 |
2,206.71 |
2,206.84 |
0.0K |
| 11:55 |
2,206.70 |
2,206.70 |
2,206.35 |
2,206.40 |
0.0K |
| 11:56 |
2,206.23 |
2,206.25 |
2,205.82 |
2,205.83 |
0.0K |
| 11:57 |
2,206.29 |
2,206.29 |
2,206.05 |
2,206.12 |
0.0K |
| 11:58 |
2,206.37 |
2,207.50 |
2,206.37 |
2,207.21 |
0.0K |
| 11:59 |
2,206.82 |
2,206.89 |
2,206.68 |
2,206.87 |
0.0K |
| 12:00 |
2,207.03 |
2,207.30 |
2,207.03 |
2,207.30 |
0.0K |
| 12:01 |
2,207.27 |
2,207.27 |
2,206.95 |
2,206.95 |
0.0K |
| 12:02 |
2,206.66 |
2,206.76 |
2,206.56 |
2,206.56 |
0.0K |
| 12:03 |
2,206.49 |
2,206.49 |
2,206.11 |
2,206.42 |
0.0K |
| 12:04 |
2,206.88 |
2,207.12 |
2,206.38 |
2,206.38 |
0.0K |
| 12:05 |
2,206.35 |
2,206.55 |
2,206.04 |
2,206.55 |
0.0K |
| 12:06 |
2,206.40 |
2,206.40 |
2,205.98 |
2,205.99 |
0.0K |
| 12:07 |
2,205.60 |
2,205.60 |
2,205.04 |
2,205.04 |
0.0K |
| 12:08 |
2,204.92 |
2,204.92 |
2,204.65 |
2,204.65 |
0.0K |
| 12:09 |
2,205.70 |
2,205.70 |
2,205.25 |
2,205.25 |
0.0K |
| 12:10 |
2,205.39 |
2,205.60 |
2,205.39 |
2,205.39 |
0.0K |
| 12:11 |
2,204.93 |
2,205.41 |
2,204.93 |
2,205.04 |
0.0K |
| 12:12 |
2,205.08 |
2,205.08 |
2,204.44 |
2,204.44 |
0.0K |
| 12:13 |
2,204.39 |
2,204.64 |
2,204.18 |
2,204.63 |
0.0K |
| 12:14 |
2,204.66 |
2,204.66 |
2,204.56 |
2,204.60 |
0.0K |
| 12:15 |
2,204.71 |
2,204.72 |
2,204.59 |
2,204.59 |
0.0K |
| 12:16 |
2,204.85 |
2,205.22 |
2,204.66 |
2,205.22 |
0.0K |
| 12:17 |
2,205.27 |
2,206.08 |
2,205.27 |
2,205.94 |
0.0K |
| 12:18 |
2,206.08 |
2,206.43 |
2,206.08 |
2,206.34 |
0.0K |
| 12:19 |
2,206.19 |
2,206.30 |
2,206.19 |
2,206.23 |
0.0K |
| 12:20 |
2,206.25 |
2,206.60 |
2,206.24 |
2,206.60 |
0.0K |
| 12:21 |
2,206.63 |
2,207.59 |
2,206.63 |
2,207.46 |
0.0K |
| 12:22 |
2,207.08 |
2,207.21 |
2,206.79 |
2,207.21 |
0.0K |
| 12:23 |
2,206.78 |
2,206.78 |
2,206.39 |
2,206.39 |
0.0K |
| 12:24 |
2,206.16 |
2,206.18 |
2,206.07 |
2,206.10 |
0.0K |
| 12:25 |
2,206.09 |
2,207.66 |
2,205.90 |
2,207.66 |
0.0K |
| 12:26 |
2,207.38 |
2,207.38 |
2,206.82 |
2,206.87 |
0.0K |
| 12:27 |
2,206.93 |
2,206.96 |
2,206.75 |
2,206.75 |
0.0K |
| 12:28 |
2,206.64 |
2,207.02 |
2,206.64 |
2,206.84 |
0.0K |
| 12:29 |
2,207.10 |
2,207.10 |
2,206.92 |
2,206.92 |
0.0K |
| 12:30 |
2,207.62 |
2,207.62 |
2,206.91 |
2,206.91 |
0.0K |
| 12:31 |
2,206.77 |
2,206.83 |
2,206.69 |
2,206.83 |
0.0K |
| 12:32 |
2,206.50 |
2,206.75 |
2,206.23 |
2,206.75 |
0.0K |
| 12:33 |
2,206.73 |
2,207.03 |
2,206.70 |
2,206.70 |
0.0K |
| 12:34 |
2,207.40 |
2,207.67 |
2,207.40 |
2,207.53 |
0.0K |
| 12:35 |
2,207.74 |
2,208.63 |
2,207.74 |
2,208.59 |
0.0K |
| 12:36 |
2,208.20 |
2,209.38 |
2,208.09 |
2,209.38 |
0.0K |
| 12:37 |
2,209.26 |
2,209.56 |
2,209.10 |
2,209.56 |
0.0K |
| 12:38 |
2,209.79 |
2,210.20 |
2,209.63 |
2,210.20 |
0.0K |
| 12:39 |
2,210.20 |
2,210.20 |
2,209.56 |
2,209.56 |
0.0K |
| 12:40 |
2,209.13 |
2,209.45 |
2,209.13 |
2,209.26 |
0.0K |
| 12:41 |
2,209.29 |
2,209.79 |
2,209.22 |
2,209.22 |
0.0K |
| 12:42 |
2,210.25 |
2,210.25 |
2,209.25 |
2,209.25 |
0.0K |
| 12:43 |
2,209.23 |
2,209.85 |
2,209.23 |
2,209.68 |
0.0K |
| 12:44 |
2,209.77 |
2,211.18 |
2,209.77 |
2,211.16 |
0.0K |
| 12:45 |
2,211.25 |
2,212.57 |
2,211.25 |
2,211.86 |
0.0K |
| 12:46 |
2,211.94 |
2,212.53 |
2,211.94 |
2,212.29 |
0.0K |
| 12:47 |
2,212.00 |
2,212.19 |
2,212.00 |
2,212.13 |
0.0K |
| 12:48 |
2,212.03 |
2,212.03 |
2,210.76 |
2,210.76 |
0.0K |
| 12:49 |
2,210.36 |
2,210.36 |
2,209.95 |
2,210.23 |
0.0K |
| 12:50 |
2,210.09 |
2,210.23 |
2,209.61 |
2,209.61 |
0.0K |
| 12:51 |
2,209.65 |
2,209.65 |
2,209.39 |
2,209.39 |
0.0K |
| 12:52 |
2,209.57 |
2,209.97 |
2,209.57 |
2,209.83 |
0.0K |
| 12:53 |
2,209.54 |
2,209.54 |
2,208.09 |
2,208.09 |
0.0K |
| 12:54 |
2,207.95 |
2,208.05 |
2,207.86 |
2,207.86 |
0.0K |
| 12:55 |
2,208.79 |
2,209.58 |
2,208.79 |
2,209.46 |
0.0K |
| 12:56 |
2,209.25 |
2,209.35 |
2,208.76 |
2,208.76 |
0.0K |
| 12:57 |
2,209.36 |
2,210.29 |
2,209.36 |
2,210.29 |
0.0K |
| 12:58 |
2,210.00 |
2,210.00 |
2,208.82 |
2,209.73 |
0.0K |
| 12:59 |
2,210.35 |
2,210.35 |
2,209.24 |
2,209.24 |
0.0K |
| 13:00 |
2,209.18 |
2,209.63 |
2,209.18 |
2,209.63 |
0.0K |
| 13:01 |
2,209.27 |
2,209.50 |
2,208.97 |
2,208.97 |
0.0K |
| 13:02 |
2,209.08 |
2,209.34 |
2,208.18 |
2,208.18 |
0.0K |
| 13:03 |
2,207.88 |
2,208.44 |
2,207.88 |
2,207.94 |
0.0K |
| 13:04 |
2,207.70 |
2,207.84 |
2,207.70 |
2,207.73 |
0.0K |
| 13:05 |
2,207.73 |
2,207.91 |
2,206.82 |
2,206.82 |
0.0K |
| 13:06 |
2,206.26 |
2,206.54 |
2,206.26 |
2,206.54 |
0.0K |
| 13:07 |
2,206.40 |
2,206.40 |
2,206.15 |
2,206.22 |
0.0K |
| 13:08 |
2,206.70 |
2,207.09 |
2,206.70 |
2,206.71 |
0.0K |
| 13:09 |
2,206.93 |
2,206.95 |
2,206.43 |
2,206.43 |
0.0K |
| 13:10 |
2,206.77 |
2,206.77 |
2,206.10 |
2,206.35 |
0.0K |
| 13:11 |
2,205.44 |
2,205.44 |
2,205.29 |
2,205.33 |
0.0K |
| 13:12 |
2,205.30 |
2,205.51 |
2,205.13 |
2,205.37 |
0.0K |
| 13:13 |
2,205.28 |
2,205.28 |
2,204.67 |
2,204.67 |
0.0K |
| 13:14 |
2,204.73 |
2,205.01 |
2,204.73 |
2,205.00 |
0.0K |
| 13:15 |
2,206.51 |
2,206.51 |
2,206.25 |
2,206.47 |
0.0K |
| 13:16 |
2,206.35 |
2,206.35 |
2,205.42 |
2,205.42 |
0.0K |
| 13:17 |
2,205.43 |
2,205.43 |
2,204.79 |
2,204.79 |
0.0K |
| 13:18 |
2,204.36 |
2,204.36 |
2,203.67 |
2,203.67 |
0.0K |
| 13:19 |
2,203.33 |
2,204.00 |
2,203.33 |
2,204.00 |
0.0K |
| 13:20 |
2,204.95 |
2,207.59 |
2,204.87 |
2,207.40 |
0.0K |
| 13:21 |
2,206.87 |
2,206.87 |
2,205.85 |
2,205.85 |
0.0K |
| 13:22 |
2,205.52 |
2,205.65 |
2,204.98 |
2,205.65 |
0.0K |
| 13:23 |
2,205.03 |
2,205.05 |
2,204.84 |
2,204.96 |
0.0K |
| 13:24 |
2,205.07 |
2,205.36 |
2,205.07 |
2,205.36 |
0.0K |
| 13:25 |
2,205.10 |
2,205.10 |
2,204.23 |
2,204.23 |
0.0K |
| 13:26 |
2,203.98 |
2,204.18 |
2,203.69 |
2,203.69 |
0.0K |
| 13:27 |
2,203.92 |
2,204.27 |
2,203.89 |
2,204.27 |
0.0K |
| 13:28 |
2,204.41 |
2,204.63 |
2,204.24 |
2,204.24 |
0.0K |
| 13:29 |
2,204.09 |
2,204.19 |
2,203.37 |
2,203.37 |
0.0K |
| 13:30 |
2,203.49 |
2,203.49 |
2,203.27 |
2,203.36 |
0.0K |
| 13:31 |
2,203.08 |
2,203.40 |
2,203.08 |
2,203.19 |
0.0K |
| 13:32 |
2,202.07 |
2,202.11 |
2,201.89 |
2,201.89 |
0.0K |
| 13:33 |
2,201.89 |
2,201.89 |
2,201.56 |
2,201.56 |
0.0K |
| 13:34 |
2,201.81 |
2,201.96 |
2,201.18 |
2,201.18 |
0.0K |
| 13:35 |
2,201.84 |
2,201.84 |
2,200.82 |
2,200.82 |
0.0K |
| 13:36 |
2,200.56 |
2,200.77 |
2,200.56 |
2,200.64 |
0.0K |
| 13:37 |
2,200.75 |
2,201.02 |
2,200.75 |
2,200.90 |
0.0K |
| 13:38 |
2,199.73 |
2,200.56 |
2,199.33 |
2,200.56 |
0.0K |
| 13:39 |
2,199.55 |
2,199.55 |
2,199.08 |
2,199.08 |
0.0K |
| 13:40 |
2,198.93 |
2,202.36 |
2,198.93 |
2,201.92 |
0.0K |
| 13:41 |
2,202.51 |
2,202.59 |
2,202.17 |
2,202.59 |
0.0K |
| 13:42 |
2,202.96 |
2,202.96 |
2,202.66 |
2,202.66 |
0.0K |
| 13:43 |
2,202.34 |
2,202.67 |
2,202.34 |
2,202.52 |
0.0K |
| 13:44 |
2,202.53 |
2,202.57 |
2,202.37 |
2,202.37 |
0.0K |
| 13:45 |
2,202.74 |
2,202.74 |
2,202.14 |
2,202.14 |
0.0K |
| 13:46 |
2,202.15 |
2,202.49 |
2,202.15 |
2,202.49 |
0.0K |
| 13:47 |
2,202.63 |
2,203.20 |
2,202.63 |
2,203.20 |
0.0K |
| 13:48 |
2,203.30 |
2,203.30 |
2,202.30 |
2,202.30 |
0.0K |
| 13:49 |
2,201.76 |
2,202.76 |
2,201.76 |
2,202.76 |
0.0K |
| 13:50 |
2,202.59 |
2,202.71 |
2,202.39 |
2,202.71 |
0.0K |
| 13:51 |
2,202.85 |
2,203.22 |
2,202.85 |
2,203.22 |
0.0K |
| 13:52 |
2,203.58 |
2,203.87 |
2,203.58 |
2,203.62 |
0.0K |
| 13:53 |
2,203.26 |
2,203.66 |
2,203.26 |
2,203.66 |
0.0K |
| 13:54 |
2,203.38 |
2,203.67 |
2,203.25 |
2,203.67 |
0.0K |
| 13:55 |
2,203.40 |
2,203.60 |
2,203.24 |
2,203.24 |
0.0K |
| 13:56 |
2,203.30 |
2,203.30 |
2,202.86 |
2,202.86 |
0.0K |
| 13:57 |
2,203.06 |
2,203.06 |
2,202.77 |
2,202.82 |
0.0K |
| 13:58 |
2,202.87 |
2,203.20 |
2,202.81 |
2,202.81 |
0.0K |
| 13:59 |
2,204.20 |
2,204.20 |
2,203.22 |
2,203.22 |
0.0K |
| 14:00 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:01 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:02 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:03 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:04 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:05 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:06 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:07 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:08 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:09 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:10 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:11 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:12 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:13 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:14 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:15 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:16 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:17 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:18 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:19 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:20 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:21 |
2,201.79 |
2,201.79 |
2,201.79 |
2,201.79 |
0.0K |
| 14:22 |
2,201.79 |
2,203.22 |
2,201.79 |
2,203.22 |
0.0K |
| 14:23 |
2,203.22 |
2,203.22 |
2,203.22 |
2,203.22 |
0.0K |
| 14:24 |
2,203.22 |
2,203.22 |
2,203.22 |
2,203.22 |
0.0K |
| 14:25 |
2,203.22 |
2,203.22 |
2,203.22 |
2,203.22 |
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
|