| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:30 |
2,201.91 |
2,202.47 |
2,201.14 |
2,201.14 |
0.0K |
| 07:31 |
2,201.81 |
2,201.81 |
2,200.47 |
2,200.97 |
0.0K |
| 07:32 |
2,200.92 |
2,200.92 |
2,199.49 |
2,199.49 |
0.0K |
| 07:33 |
2,199.38 |
2,199.38 |
2,198.39 |
2,198.53 |
0.0K |
| 07:34 |
2,199.06 |
2,199.41 |
2,198.31 |
2,199.41 |
0.0K |
| 07:35 |
2,198.45 |
2,198.45 |
2,195.77 |
2,195.77 |
0.0K |
| 07:36 |
2,196.18 |
2,196.99 |
2,196.18 |
2,196.99 |
0.0K |
| 07:37 |
2,197.55 |
2,198.39 |
2,197.55 |
2,197.66 |
0.0K |
| 07:38 |
2,197.58 |
2,197.58 |
2,196.86 |
2,197.21 |
0.0K |
| 07:39 |
2,196.95 |
2,197.67 |
2,196.95 |
2,197.58 |
0.0K |
| 07:40 |
2,197.49 |
2,197.80 |
2,197.10 |
2,197.10 |
0.0K |
| 07:41 |
2,196.69 |
2,196.69 |
2,195.61 |
2,195.81 |
0.0K |
| 07:42 |
2,194.82 |
2,195.73 |
2,194.82 |
2,195.73 |
0.0K |
| 07:43 |
2,196.14 |
2,196.14 |
2,194.45 |
2,194.45 |
0.0K |
| 07:44 |
2,194.43 |
2,195.31 |
2,194.17 |
2,194.17 |
0.0K |
| 07:45 |
2,194.35 |
2,194.35 |
2,192.88 |
2,192.88 |
0.0K |
| 07:46 |
2,193.03 |
2,193.03 |
2,191.94 |
2,191.94 |
0.0K |
| 07:47 |
2,192.90 |
2,192.90 |
2,192.62 |
2,192.71 |
0.0K |
| 07:48 |
2,192.70 |
2,192.70 |
2,192.25 |
2,192.57 |
0.0K |
| 07:49 |
2,192.51 |
2,192.51 |
2,192.28 |
2,192.50 |
0.0K |
| 07:50 |
2,193.81 |
2,194.35 |
2,193.50 |
2,193.50 |
0.0K |
| 07:51 |
2,193.24 |
2,193.24 |
2,192.51 |
2,192.51 |
0.0K |
| 07:52 |
2,191.48 |
2,191.94 |
2,191.42 |
2,191.94 |
0.0K |
| 07:53 |
2,192.32 |
2,193.19 |
2,192.21 |
2,192.82 |
0.0K |
| 07:54 |
2,193.00 |
2,193.00 |
2,192.38 |
2,192.38 |
0.0K |
| 07:55 |
2,192.77 |
2,193.32 |
2,192.77 |
2,192.86 |
0.0K |
| 07:56 |
2,192.95 |
2,192.95 |
2,192.43 |
2,192.87 |
0.0K |
| 07:57 |
2,193.30 |
2,193.34 |
2,193.25 |
2,193.34 |
0.0K |
| 07:58 |
2,192.89 |
2,192.89 |
2,192.47 |
2,192.47 |
0.0K |
| 07:59 |
2,192.72 |
2,193.36 |
2,192.72 |
2,193.36 |
0.0K |
| 08:00 |
2,193.46 |
2,193.71 |
2,193.11 |
2,193.41 |
0.0K |
| 08:01 |
2,193.53 |
2,193.69 |
2,193.37 |
2,193.68 |
0.0K |
| 08:02 |
2,194.03 |
2,194.13 |
2,193.66 |
2,193.75 |
0.0K |
| 08:03 |
2,193.83 |
2,194.14 |
2,193.27 |
2,193.78 |
0.0K |
| 08:04 |
2,194.06 |
2,194.59 |
2,193.90 |
2,193.90 |
0.0K |
| 08:05 |
2,193.98 |
2,194.58 |
2,193.98 |
2,194.58 |
0.0K |
| 08:06 |
2,193.84 |
2,194.36 |
2,193.65 |
2,193.65 |
0.0K |
| 08:07 |
2,194.23 |
2,194.51 |
2,194.23 |
2,194.51 |
0.0K |
| 08:08 |
2,194.26 |
2,194.79 |
2,194.26 |
2,194.63 |
0.0K |
| 08:09 |
2,195.02 |
2,195.56 |
2,195.02 |
2,195.51 |
0.0K |
| 08:10 |
2,195.23 |
2,195.63 |
2,195.23 |
2,195.36 |
0.0K |
| 08:11 |
2,195.26 |
2,195.45 |
2,195.04 |
2,195.45 |
0.0K |
| 08:12 |
2,195.38 |
2,195.60 |
2,194.99 |
2,195.20 |
0.0K |
| 08:13 |
2,195.37 |
2,195.37 |
2,194.71 |
2,195.07 |
0.0K |
| 08:14 |
2,195.43 |
2,195.43 |
2,194.45 |
2,194.45 |
0.0K |
| 08:15 |
2,194.57 |
2,194.74 |
2,194.57 |
2,194.68 |
0.0K |
| 08:16 |
2,194.91 |
2,194.91 |
2,194.57 |
2,194.71 |
0.0K |
| 08:17 |
2,194.93 |
2,194.93 |
2,194.67 |
2,194.67 |
0.0K |
| 08:18 |
2,195.04 |
2,195.11 |
2,194.90 |
2,195.00 |
0.0K |
| 08:19 |
2,195.44 |
2,195.54 |
2,195.35 |
2,195.35 |
0.0K |
| 08:20 |
2,195.36 |
2,196.35 |
2,195.36 |
2,196.35 |
0.0K |
| 08:21 |
2,196.35 |
2,196.45 |
2,196.04 |
2,196.38 |
0.0K |
| 08:22 |
2,196.73 |
2,196.75 |
2,196.31 |
2,196.31 |
0.0K |
| 08:23 |
2,196.06 |
2,196.25 |
2,195.86 |
2,196.19 |
0.0K |
| 08:24 |
2,196.00 |
2,196.15 |
2,195.76 |
2,196.15 |
0.0K |
| 08:25 |
2,196.36 |
2,197.11 |
2,196.36 |
2,197.11 |
0.0K |
| 08:26 |
2,196.94 |
2,197.56 |
2,196.66 |
2,196.66 |
0.0K |
| 08:27 |
2,196.49 |
2,197.13 |
2,196.49 |
2,197.13 |
0.0K |
| 08:28 |
2,197.41 |
2,197.41 |
2,196.53 |
2,196.63 |
0.0K |
| 08:29 |
2,196.65 |
2,196.69 |
2,196.35 |
2,196.56 |
0.0K |
| 08:30 |
2,196.64 |
2,196.85 |
2,196.47 |
2,196.84 |
0.0K |
| 08:31 |
2,196.92 |
2,197.24 |
2,196.92 |
2,197.14 |
0.0K |
| 08:32 |
2,196.67 |
2,197.02 |
2,196.35 |
2,197.02 |
0.0K |
| 08:33 |
2,197.11 |
2,197.11 |
2,196.64 |
2,196.64 |
0.0K |
| 08:34 |
2,196.80 |
2,197.39 |
2,196.80 |
2,197.34 |
0.0K |
| 08:35 |
2,197.02 |
2,197.35 |
2,196.65 |
2,197.35 |
0.0K |
| 08:36 |
2,197.63 |
2,200.04 |
2,197.63 |
2,200.04 |
0.0K |
| 08:37 |
2,200.41 |
2,200.41 |
2,199.75 |
2,199.84 |
0.0K |
| 08:38 |
2,200.00 |
2,201.52 |
2,199.88 |
2,201.10 |
0.0K |
| 08:39 |
2,200.76 |
2,201.97 |
2,200.76 |
2,201.71 |
0.0K |
| 08:40 |
2,201.69 |
2,201.70 |
2,201.46 |
2,201.70 |
0.0K |
| 08:41 |
2,201.61 |
2,202.02 |
2,201.61 |
2,201.81 |
0.0K |
| 08:42 |
2,201.57 |
2,201.57 |
2,201.14 |
2,201.26 |
0.0K |
| 08:43 |
2,201.28 |
2,201.28 |
2,201.08 |
2,201.17 |
0.0K |
| 08:44 |
2,201.11 |
2,201.19 |
2,200.93 |
2,201.19 |
0.0K |
| 08:45 |
2,200.73 |
2,200.73 |
2,200.65 |
2,200.72 |
0.0K |
| 08:46 |
2,200.83 |
2,200.83 |
2,200.39 |
2,200.39 |
0.0K |
| 08:47 |
2,200.55 |
2,200.55 |
2,199.92 |
2,200.20 |
0.0K |
| 08:48 |
2,200.29 |
2,200.68 |
2,200.15 |
2,200.15 |
0.0K |
| 08:49 |
2,200.25 |
2,200.25 |
2,199.56 |
2,199.56 |
0.0K |
| 08:50 |
2,199.41 |
2,199.41 |
2,198.97 |
2,199.33 |
0.0K |
| 08:51 |
2,199.58 |
2,199.58 |
2,199.36 |
2,199.42 |
0.0K |
| 08:52 |
2,199.39 |
2,203.65 |
2,199.24 |
2,203.65 |
0.0K |
| 08:53 |
2,202.99 |
2,204.19 |
2,202.99 |
2,204.19 |
0.0K |
| 08:54 |
2,203.61 |
2,203.61 |
2,202.24 |
2,202.24 |
0.0K |
| 08:55 |
2,202.33 |
2,202.33 |
2,201.65 |
2,201.65 |
0.0K |
| 08:56 |
2,201.63 |
2,201.68 |
2,201.38 |
2,201.38 |
0.0K |
| 08:57 |
2,201.00 |
2,201.00 |
2,200.65 |
2,200.65 |
0.0K |
| 08:58 |
2,201.05 |
2,201.53 |
2,201.05 |
2,201.53 |
0.0K |
| 08:59 |
2,201.52 |
2,201.70 |
2,201.52 |
2,201.65 |
0.0K |
| 09:00 |
2,201.73 |
2,201.96 |
2,201.73 |
2,201.96 |
0.0K |
| 09:01 |
2,202.05 |
2,202.06 |
2,201.91 |
2,201.92 |
0.0K |
| 09:02 |
2,202.00 |
2,202.06 |
2,201.64 |
2,201.66 |
0.0K |
| 09:03 |
2,201.30 |
2,201.30 |
2,200.94 |
2,200.94 |
0.0K |
| 09:04 |
2,200.86 |
2,200.86 |
2,200.06 |
2,200.06 |
0.0K |
| 09:05 |
2,200.00 |
2,200.11 |
2,199.95 |
2,200.11 |
0.0K |
| 09:06 |
2,200.06 |
2,200.20 |
2,199.77 |
2,199.77 |
0.0K |
| 09:07 |
2,200.04 |
2,200.49 |
2,199.96 |
2,200.49 |
0.0K |
| 09:08 |
2,201.05 |
2,201.05 |
2,200.48 |
2,200.68 |
0.0K |
| 09:09 |
2,200.49 |
2,200.49 |
2,200.31 |
2,200.46 |
0.0K |
| 09:10 |
2,200.35 |
2,200.69 |
2,200.35 |
2,200.69 |
0.0K |
| 09:11 |
2,200.52 |
2,200.74 |
2,200.43 |
2,200.58 |
0.0K |
| 09:12 |
2,200.57 |
2,200.85 |
2,200.57 |
2,200.85 |
0.0K |
| 09:13 |
2,200.70 |
2,200.93 |
2,200.70 |
2,200.82 |
0.0K |
| 09:14 |
2,201.07 |
2,201.28 |
2,200.95 |
2,200.97 |
0.0K |
| 09:15 |
2,201.12 |
2,201.12 |
2,200.32 |
2,200.60 |
0.0K |
| 09:16 |
2,200.23 |
2,200.28 |
2,199.77 |
2,199.80 |
0.0K |
| 09:17 |
2,199.86 |
2,200.24 |
2,199.86 |
2,200.24 |
0.0K |
| 09:18 |
2,200.17 |
2,200.17 |
2,199.80 |
2,200.09 |
0.0K |
| 09:19 |
2,200.17 |
2,200.19 |
2,199.66 |
2,199.66 |
0.0K |
| 09:20 |
2,199.44 |
2,199.86 |
2,199.44 |
2,199.86 |
0.0K |
| 09:21 |
2,199.66 |
2,200.06 |
2,199.52 |
2,199.52 |
0.0K |
| 09:22 |
2,199.70 |
2,199.70 |
2,199.39 |
2,199.42 |
0.0K |
| 09:23 |
2,199.29 |
2,199.29 |
2,198.31 |
2,198.31 |
0.0K |
| 09:24 |
2,198.11 |
2,200.46 |
2,198.11 |
2,200.37 |
0.0K |
| 09:25 |
2,200.25 |
2,203.37 |
2,200.25 |
2,203.05 |
0.0K |
| 09:26 |
2,202.89 |
2,202.89 |
2,201.56 |
2,201.56 |
0.0K |
| 09:27 |
2,201.54 |
2,202.18 |
2,201.54 |
2,201.67 |
0.0K |
| 09:28 |
2,201.57 |
2,201.85 |
2,201.57 |
2,201.64 |
0.0K |
| 09:29 |
2,202.85 |
2,203.00 |
2,202.50 |
2,203.00 |
0.0K |
| 09:30 |
2,202.94 |
2,203.35 |
2,202.94 |
2,203.35 |
0.0K |
| 09:31 |
2,203.47 |
2,203.47 |
2,202.63 |
2,202.63 |
0.0K |
| 09:32 |
2,202.42 |
2,202.53 |
2,202.23 |
2,202.33 |
0.0K |
| 09:33 |
2,202.65 |
2,202.90 |
2,202.48 |
2,202.48 |
0.0K |
| 09:34 |
2,202.58 |
2,202.58 |
2,202.00 |
2,202.00 |
0.0K |
| 09:35 |
2,201.93 |
2,201.93 |
2,201.03 |
2,201.03 |
0.0K |
| 09:36 |
2,201.19 |
2,201.23 |
2,200.60 |
2,200.60 |
0.0K |
| 09:37 |
2,200.39 |
2,200.49 |
2,199.71 |
2,199.71 |
0.0K |
| 09:38 |
2,199.47 |
2,199.47 |
2,199.02 |
2,199.02 |
0.0K |
| 09:39 |
2,199.27 |
2,199.58 |
2,199.10 |
2,199.58 |
0.0K |
| 09:40 |
2,199.48 |
2,199.80 |
2,199.45 |
2,199.80 |
0.0K |
| 09:41 |
2,199.59 |
2,200.31 |
2,199.59 |
2,200.30 |
0.0K |
| 09:42 |
2,200.20 |
2,200.20 |
2,199.74 |
2,199.74 |
0.0K |
| 09:43 |
2,199.94 |
2,201.78 |
2,199.94 |
2,201.78 |
0.0K |
| 09:44 |
2,201.73 |
2,201.80 |
2,201.36 |
2,201.36 |
0.0K |
| 09:45 |
2,201.44 |
2,201.58 |
2,201.19 |
2,201.58 |
0.0K |
| 09:46 |
2,201.17 |
2,201.61 |
2,201.17 |
2,201.46 |
0.0K |
| 09:47 |
2,201.63 |
2,201.63 |
2,200.67 |
2,200.80 |
0.0K |
| 09:48 |
2,200.72 |
2,201.19 |
2,200.72 |
2,200.97 |
0.0K |
| 09:49 |
2,200.55 |
2,200.60 |
2,199.77 |
2,199.77 |
0.0K |
| 09:50 |
2,199.87 |
2,199.87 |
2,199.64 |
2,199.70 |
0.0K |
| 09:51 |
2,199.78 |
2,199.78 |
2,199.44 |
2,199.44 |
0.0K |
| 09:52 |
2,199.51 |
2,199.51 |
2,199.13 |
2,199.13 |
0.0K |
| 09:53 |
2,198.80 |
2,198.80 |
2,198.56 |
2,198.56 |
0.0K |
| 09:54 |
2,198.94 |
2,198.94 |
2,198.78 |
2,198.78 |
0.0K |
| 09:55 |
2,198.81 |
2,199.16 |
2,198.81 |
2,199.05 |
0.0K |
| 09:56 |
2,198.80 |
2,199.01 |
2,198.78 |
2,199.01 |
0.0K |
| 09:57 |
2,198.73 |
2,198.73 |
2,198.27 |
2,198.27 |
0.0K |
| 09:58 |
2,198.54 |
2,198.61 |
2,198.39 |
2,198.39 |
0.0K |
| 09:59 |
2,198.36 |
2,198.85 |
2,198.14 |
2,198.85 |
0.0K |
| 10:00 |
2,198.91 |
2,200.07 |
2,198.91 |
2,200.07 |
0.0K |
| 10:01 |
2,200.01 |
2,200.07 |
2,199.80 |
2,199.80 |
0.0K |
| 10:02 |
2,199.61 |
2,199.61 |
2,199.42 |
2,199.42 |
0.0K |
| 10:03 |
2,199.47 |
2,199.84 |
2,199.47 |
2,199.80 |
0.0K |
| 10:04 |
2,199.88 |
2,200.61 |
2,199.63 |
2,200.61 |
0.0K |
| 10:05 |
2,200.51 |
2,200.51 |
2,200.34 |
2,200.38 |
0.0K |
| 10:06 |
2,200.32 |
2,200.32 |
2,199.62 |
2,199.94 |
0.0K |
| 10:07 |
2,199.11 |
2,199.33 |
2,199.09 |
2,199.33 |
0.0K |
| 10:08 |
2,199.33 |
2,199.65 |
2,199.33 |
2,199.65 |
0.0K |
| 10:09 |
2,199.66 |
2,199.81 |
2,199.44 |
2,199.72 |
0.0K |
| 10:10 |
2,199.70 |
2,199.70 |
2,199.33 |
2,199.33 |
0.0K |
| 10:11 |
2,199.05 |
2,199.25 |
2,199.04 |
2,199.04 |
0.0K |
| 10:12 |
2,198.67 |
2,198.67 |
2,197.84 |
2,197.84 |
0.0K |
| 10:13 |
2,197.72 |
2,197.74 |
2,197.62 |
2,197.64 |
0.0K |
| 10:14 |
2,197.53 |
2,197.80 |
2,197.53 |
2,197.71 |
0.0K |
| 10:15 |
2,198.02 |
2,198.19 |
2,197.98 |
2,198.02 |
0.0K |
| 10:16 |
2,198.00 |
2,198.06 |
2,197.94 |
2,198.06 |
0.0K |
| 10:17 |
2,197.85 |
2,197.98 |
2,197.54 |
2,197.54 |
0.0K |
| 10:18 |
2,197.53 |
2,197.68 |
2,197.53 |
2,197.68 |
0.0K |
| 10:19 |
2,197.49 |
2,197.77 |
2,197.43 |
2,197.77 |
0.0K |
| 10:20 |
2,198.22 |
2,198.69 |
2,198.22 |
2,198.52 |
0.0K |
| 10:21 |
2,198.16 |
2,198.16 |
2,197.64 |
2,197.64 |
0.0K |
| 10:22 |
2,197.76 |
2,197.87 |
2,196.78 |
2,196.78 |
0.0K |
| 10:23 |
2,196.37 |
2,197.15 |
2,196.37 |
2,197.10 |
0.0K |
| 10:24 |
2,196.87 |
2,196.87 |
2,196.04 |
2,196.04 |
0.0K |
| 10:25 |
2,196.01 |
2,196.12 |
2,195.69 |
2,196.11 |
0.0K |
| 10:26 |
2,196.51 |
2,196.75 |
2,196.21 |
2,196.21 |
0.0K |
| 10:27 |
2,196.45 |
2,196.89 |
2,196.45 |
2,196.89 |
0.0K |
| 10:28 |
2,197.38 |
2,197.40 |
2,197.09 |
2,197.25 |
0.0K |
| 10:29 |
2,197.33 |
2,197.33 |
2,197.22 |
2,197.22 |
0.0K |
| 10:30 |
2,197.36 |
2,198.34 |
2,197.36 |
2,198.34 |
0.0K |
| 10:31 |
2,197.85 |
2,198.43 |
2,197.77 |
2,198.43 |
0.0K |
| 10:32 |
2,198.44 |
2,198.93 |
2,198.32 |
2,198.93 |
0.0K |
| 10:33 |
2,198.81 |
2,201.73 |
2,198.81 |
2,201.63 |
0.0K |
| 10:34 |
2,200.88 |
2,204.57 |
2,200.88 |
2,204.52 |
0.0K |
| 10:35 |
2,204.13 |
2,204.13 |
2,203.61 |
2,203.90 |
0.0K |
| 10:36 |
2,203.33 |
2,203.35 |
2,202.71 |
2,202.71 |
0.0K |
| 10:37 |
2,202.58 |
2,202.58 |
2,201.75 |
2,201.75 |
0.0K |
| 10:38 |
2,201.62 |
2,201.88 |
2,201.61 |
2,201.61 |
0.0K |
| 10:39 |
2,201.72 |
2,202.22 |
2,201.72 |
2,202.22 |
0.0K |
| 10:40 |
2,201.99 |
2,202.77 |
2,201.99 |
2,202.77 |
0.0K |
| 10:41 |
2,202.61 |
2,203.49 |
2,202.61 |
2,203.49 |
0.0K |
| 10:42 |
2,203.75 |
2,206.82 |
2,203.75 |
2,206.14 |
0.0K |
| 10:43 |
2,206.18 |
2,206.23 |
2,205.86 |
2,205.86 |
0.0K |
| 10:44 |
2,205.72 |
2,205.72 |
2,205.26 |
2,205.34 |
0.0K |
| 10:45 |
2,204.92 |
2,206.45 |
2,204.92 |
2,206.45 |
0.0K |
| 10:46 |
2,206.46 |
2,206.46 |
2,205.87 |
2,205.87 |
0.0K |
| 10:47 |
2,205.93 |
2,205.93 |
2,205.49 |
2,205.49 |
0.0K |
| 10:48 |
2,205.43 |
2,206.95 |
2,205.13 |
2,206.91 |
0.0K |
| 10:49 |
2,206.87 |
2,206.87 |
2,206.07 |
2,206.07 |
0.0K |
| 10:50 |
2,206.15 |
2,206.60 |
2,206.15 |
2,206.60 |
0.0K |
| 10:51 |
2,206.18 |
2,207.97 |
2,206.18 |
2,207.04 |
0.0K |
| 10:52 |
2,206.60 |
2,207.37 |
2,206.50 |
2,207.37 |
0.0K |
| 10:53 |
2,207.30 |
2,208.86 |
2,207.27 |
2,208.86 |
0.0K |
| 10:54 |
2,208.31 |
2,208.43 |
2,208.31 |
2,208.33 |
0.0K |
| 10:55 |
2,208.36 |
2,208.36 |
2,207.88 |
2,207.88 |
0.0K |
| 10:56 |
2,207.40 |
2,207.40 |
2,206.82 |
2,206.82 |
0.0K |
| 10:57 |
2,206.52 |
2,206.83 |
2,206.40 |
2,206.40 |
0.0K |
| 10:58 |
2,206.55 |
2,206.64 |
2,206.36 |
2,206.36 |
0.0K |
| 10:59 |
2,205.85 |
2,205.85 |
2,204.70 |
2,204.70 |
0.0K |
| 11:00 |
2,204.38 |
2,204.81 |
2,204.38 |
2,204.81 |
0.0K |
| 11:01 |
2,207.18 |
2,209.81 |
2,207.18 |
2,209.81 |
0.0K |
| 11:02 |
2,209.74 |
2,209.74 |
2,209.19 |
2,209.19 |
0.0K |
| 11:03 |
2,208.80 |
2,209.12 |
2,208.40 |
2,208.40 |
0.0K |
| 11:04 |
2,208.72 |
2,208.72 |
2,207.98 |
2,207.98 |
0.0K |
| 11:05 |
2,207.68 |
2,207.80 |
2,207.41 |
2,207.80 |
0.0K |
| 11:06 |
2,207.43 |
2,207.78 |
2,207.43 |
2,207.75 |
0.0K |
| 11:07 |
2,207.71 |
2,207.71 |
2,207.59 |
2,207.59 |
0.0K |
| 11:08 |
2,207.41 |
2,207.51 |
2,206.80 |
2,206.80 |
0.0K |
| 11:09 |
2,206.71 |
2,207.12 |
2,206.45 |
2,207.12 |
0.0K |
| 11:10 |
2,207.05 |
2,209.23 |
2,206.62 |
2,209.23 |
0.0K |
| 11:11 |
2,208.75 |
2,208.89 |
2,208.42 |
2,208.42 |
0.0K |
| 11:12 |
2,208.60 |
2,208.60 |
2,208.29 |
2,208.55 |
0.0K |
| 11:13 |
2,208.68 |
2,208.68 |
2,208.32 |
2,208.43 |
0.0K |
| 11:14 |
2,208.11 |
2,209.29 |
2,208.11 |
2,208.54 |
0.0K |
| 11:15 |
2,208.14 |
2,208.14 |
2,207.62 |
2,207.67 |
0.0K |
| 11:16 |
2,207.69 |
2,207.69 |
2,206.87 |
2,207.14 |
0.0K |
| 11:17 |
2,207.32 |
2,207.54 |
2,207.29 |
2,207.29 |
0.0K |
| 11:18 |
2,206.57 |
2,207.27 |
2,206.57 |
2,206.86 |
0.0K |
| 11:19 |
2,206.61 |
2,206.61 |
2,205.88 |
2,205.89 |
0.0K |
| 11:20 |
2,205.70 |
2,205.88 |
2,205.65 |
2,205.73 |
0.0K |
| 11:21 |
2,205.36 |
2,205.85 |
2,205.36 |
2,205.78 |
0.0K |
| 11:22 |
2,205.96 |
2,206.61 |
2,205.96 |
2,206.61 |
0.0K |
| 11:23 |
2,206.87 |
2,207.24 |
2,206.85 |
2,207.16 |
0.0K |
| 11:24 |
2,208.90 |
2,209.09 |
2,208.90 |
2,209.09 |
0.0K |
| 11:25 |
2,208.72 |
2,208.90 |
2,208.68 |
2,208.68 |
0.0K |
| 11:26 |
2,208.58 |
2,208.90 |
2,208.58 |
2,208.80 |
0.0K |
| 11:27 |
2,208.60 |
2,208.74 |
2,208.49 |
2,208.74 |
0.0K |
| 11:28 |
2,208.07 |
2,208.58 |
2,207.65 |
2,207.65 |
0.0K |
| 11:29 |
2,207.86 |
2,208.17 |
2,207.86 |
2,208.10 |
0.0K |
| 11:30 |
2,207.96 |
2,208.25 |
2,207.96 |
2,207.97 |
0.0K |
| 11:31 |
2,208.27 |
2,208.27 |
2,207.70 |
2,207.70 |
0.0K |
| 11:32 |
2,207.58 |
2,207.58 |
2,207.14 |
2,207.14 |
0.0K |
| 11:33 |
2,206.69 |
2,206.84 |
2,206.52 |
2,206.68 |
0.0K |
| 11:34 |
2,206.84 |
2,206.90 |
2,206.58 |
2,206.58 |
0.0K |
| 11:35 |
2,206.77 |
2,207.24 |
2,206.77 |
2,206.85 |
0.0K |
| 11:36 |
2,206.88 |
2,207.42 |
2,206.54 |
2,206.54 |
0.0K |
| 11:37 |
2,206.84 |
2,206.84 |
2,206.56 |
2,206.56 |
0.0K |
| 11:38 |
2,206.60 |
2,206.85 |
2,206.60 |
2,206.81 |
0.0K |
| 11:39 |
2,206.46 |
2,206.46 |
2,205.95 |
2,206.35 |
0.0K |
| 11:40 |
2,206.28 |
2,206.28 |
2,205.56 |
2,205.57 |
0.0K |
| 11:41 |
2,205.49 |
2,205.66 |
2,205.12 |
2,205.12 |
0.0K |
| 11:42 |
2,205.46 |
2,205.95 |
2,205.46 |
2,205.95 |
0.0K |
| 11:43 |
2,206.02 |
2,206.30 |
2,206.02 |
2,206.29 |
0.0K |
| 11:44 |
2,206.70 |
2,207.29 |
2,206.70 |
2,207.29 |
0.0K |
| 11:45 |
2,207.37 |
2,207.51 |
2,207.26 |
2,207.26 |
0.0K |
| 11:46 |
2,207.22 |
2,207.34 |
2,207.01 |
2,207.01 |
0.0K |
| 11:47 |
2,206.87 |
2,206.91 |
2,206.51 |
2,206.51 |
0.0K |
| 11:48 |
2,206.79 |
2,206.79 |
2,206.40 |
2,206.40 |
0.0K |
| 11:49 |
2,206.70 |
2,207.32 |
2,206.70 |
2,207.07 |
0.0K |
| 11:50 |
2,206.92 |
2,207.21 |
2,206.89 |
2,206.89 |
0.0K |
| 11:51 |
2,206.47 |
2,206.48 |
2,206.28 |
2,206.28 |
0.0K |
| 11:52 |
2,206.42 |
2,206.67 |
2,206.05 |
2,206.67 |
0.0K |
| 11:53 |
2,209.34 |
2,209.34 |
2,208.38 |
2,208.52 |
0.0K |
| 11:54 |
2,208.80 |
2,209.11 |
2,208.68 |
2,208.68 |
0.0K |
| 11:55 |
2,209.25 |
2,209.82 |
2,209.25 |
2,209.53 |
0.0K |
| 11:56 |
2,209.62 |
2,209.81 |
2,209.62 |
2,209.81 |
0.0K |
| 11:57 |
2,209.70 |
2,209.70 |
2,209.43 |
2,209.50 |
0.0K |
| 11:58 |
2,209.97 |
2,209.97 |
2,209.29 |
2,209.29 |
0.0K |
| 11:59 |
2,209.06 |
2,209.81 |
2,209.06 |
2,209.56 |
0.0K |
| 12:00 |
2,209.63 |
2,210.45 |
2,209.63 |
2,209.99 |
0.0K |
| 12:01 |
2,210.35 |
2,210.35 |
2,209.40 |
2,210.17 |
0.0K |
| 12:02 |
2,209.44 |
2,210.06 |
2,209.44 |
2,210.02 |
0.0K |
| 12:03 |
2,212.60 |
2,212.60 |
2,212.30 |
2,212.55 |
0.0K |
| 12:04 |
2,212.83 |
2,213.65 |
2,212.54 |
2,212.96 |
0.0K |
| 12:05 |
2,212.40 |
2,212.79 |
2,212.40 |
2,212.54 |
0.0K |
| 12:06 |
2,212.22 |
2,212.67 |
2,211.77 |
2,211.77 |
0.0K |
| 12:07 |
2,212.30 |
2,212.30 |
2,211.21 |
2,211.63 |
0.0K |
| 12:08 |
2,211.41 |
2,211.41 |
2,210.94 |
2,211.33 |
0.0K |
| 12:09 |
2,211.00 |
2,211.70 |
2,210.81 |
2,211.51 |
0.0K |
| 12:10 |
2,211.42 |
2,211.48 |
2,211.09 |
2,211.09 |
0.0K |
| 12:11 |
2,210.91 |
2,211.03 |
2,210.60 |
2,210.60 |
0.0K |
| 12:12 |
2,210.62 |
2,210.79 |
2,210.56 |
2,210.79 |
0.0K |
| 12:13 |
2,210.49 |
2,210.95 |
2,210.49 |
2,210.95 |
0.0K |
| 12:14 |
2,210.81 |
2,211.36 |
2,210.81 |
2,211.36 |
0.0K |
| 12:15 |
2,211.57 |
2,211.57 |
2,210.82 |
2,210.82 |
0.0K |
| 12:16 |
2,210.79 |
2,211.08 |
2,210.63 |
2,210.74 |
0.0K |
| 12:17 |
2,211.19 |
2,211.19 |
2,210.50 |
2,210.51 |
0.0K |
| 12:18 |
2,210.61 |
2,211.11 |
2,210.61 |
2,211.11 |
0.0K |
| 12:19 |
2,211.51 |
2,211.72 |
2,211.46 |
2,211.46 |
0.0K |
| 12:20 |
2,211.55 |
2,211.89 |
2,211.55 |
2,211.77 |
0.0K |
| 12:21 |
2,211.38 |
2,211.38 |
2,210.83 |
2,210.95 |
0.0K |
| 12:22 |
2,210.78 |
2,210.78 |
2,210.43 |
2,210.43 |
0.0K |
| 12:23 |
2,210.42 |
2,210.42 |
2,209.81 |
2,209.81 |
0.0K |
| 12:24 |
2,209.34 |
2,209.37 |
2,209.04 |
2,209.04 |
0.0K |
| 12:25 |
2,209.68 |
2,209.68 |
2,208.65 |
2,208.65 |
0.0K |
| 12:26 |
2,208.65 |
2,208.75 |
2,208.40 |
2,208.72 |
0.0K |
| 12:27 |
2,208.41 |
2,208.58 |
2,208.31 |
2,208.58 |
0.0K |
| 12:28 |
2,208.58 |
2,208.74 |
2,207.76 |
2,207.76 |
0.0K |
| 12:29 |
2,207.80 |
2,208.04 |
2,207.61 |
2,207.61 |
0.0K |
| 12:30 |
2,207.45 |
2,208.68 |
2,207.45 |
2,208.68 |
0.0K |
| 12:31 |
2,208.41 |
2,208.78 |
2,208.19 |
2,208.19 |
0.0K |
| 12:32 |
2,208.16 |
2,208.34 |
2,207.92 |
2,208.34 |
0.0K |
| 12:33 |
2,208.43 |
2,208.56 |
2,206.99 |
2,207.59 |
0.0K |
| 12:34 |
2,207.65 |
2,207.65 |
2,207.55 |
2,207.55 |
0.0K |
| 12:35 |
2,208.09 |
2,208.68 |
2,208.09 |
2,208.68 |
0.0K |
| 12:36 |
2,208.95 |
2,209.86 |
2,208.95 |
2,209.86 |
0.0K |
| 12:37 |
2,210.17 |
2,210.27 |
2,208.24 |
2,208.24 |
0.0K |
| 12:38 |
2,208.59 |
2,208.71 |
2,208.56 |
2,208.64 |
0.0K |
| 12:39 |
2,209.15 |
2,209.15 |
2,208.55 |
2,208.85 |
0.0K |
| 12:40 |
2,209.44 |
2,209.47 |
2,209.29 |
2,209.29 |
0.0K |
| 12:41 |
2,209.40 |
2,209.40 |
2,208.26 |
2,208.26 |
0.0K |
| 12:42 |
2,207.71 |
2,209.22 |
2,207.71 |
2,208.99 |
0.0K |
| 12:43 |
2,208.74 |
2,208.74 |
2,208.38 |
2,208.38 |
0.0K |
| 12:44 |
2,208.64 |
2,209.85 |
2,208.21 |
2,209.17 |
0.0K |
| 12:45 |
2,209.78 |
2,209.78 |
2,208.90 |
2,209.68 |
0.0K |
| 12:46 |
2,208.96 |
2,209.22 |
2,208.41 |
2,209.22 |
0.0K |
| 12:47 |
2,209.63 |
2,209.63 |
2,209.24 |
2,209.24 |
0.0K |
| 12:48 |
2,209.21 |
2,209.56 |
2,208.97 |
2,208.97 |
0.0K |
| 12:49 |
2,208.71 |
2,208.96 |
2,208.59 |
2,208.89 |
0.0K |
| 12:50 |
2,208.65 |
2,208.65 |
2,207.77 |
2,207.77 |
0.0K |
| 12:51 |
2,207.41 |
2,209.72 |
2,207.41 |
2,209.72 |
0.0K |
| 12:52 |
2,209.29 |
2,209.56 |
2,208.51 |
2,208.55 |
0.0K |
| 12:53 |
2,209.66 |
2,210.24 |
2,209.66 |
2,210.13 |
0.0K |
| 12:54 |
2,209.75 |
2,210.13 |
2,209.75 |
2,210.03 |
0.0K |
| 12:55 |
2,209.55 |
2,209.82 |
2,209.55 |
2,209.82 |
0.0K |
| 12:56 |
2,209.78 |
2,210.38 |
2,209.69 |
2,210.38 |
0.0K |
| 12:57 |
2,210.77 |
2,210.97 |
2,210.65 |
2,210.65 |
0.0K |
| 12:58 |
2,210.62 |
2,210.64 |
2,210.50 |
2,210.53 |
0.0K |
| 12:59 |
2,210.41 |
2,210.41 |
2,209.75 |
2,209.75 |
0.0K |
| 13:00 |
2,209.60 |
2,209.68 |
2,209.35 |
2,209.35 |
0.0K |
| 13:01 |
2,209.27 |
2,209.27 |
2,208.87 |
2,208.89 |
0.0K |
| 13:02 |
2,208.92 |
2,208.92 |
2,207.85 |
2,207.85 |
0.0K |
| 13:03 |
2,207.94 |
2,207.94 |
2,207.73 |
2,207.82 |
0.0K |
| 13:04 |
2,207.90 |
2,207.90 |
2,207.34 |
2,207.59 |
0.0K |
| 13:05 |
2,207.73 |
2,207.73 |
2,207.44 |
2,207.56 |
0.0K |
| 13:06 |
2,207.65 |
2,208.13 |
2,207.65 |
2,207.87 |
0.0K |
| 13:07 |
2,208.26 |
2,210.29 |
2,208.26 |
2,210.29 |
0.0K |
| 13:08 |
2,210.26 |
2,211.99 |
2,210.26 |
2,211.99 |
0.0K |
| 13:09 |
2,212.23 |
2,212.65 |
2,212.12 |
2,212.61 |
0.0K |
| 13:10 |
2,212.11 |
2,212.27 |
2,211.92 |
2,211.92 |
0.0K |
| 13:11 |
2,211.99 |
2,212.38 |
2,211.93 |
2,212.38 |
0.0K |
| 13:12 |
2,212.69 |
2,212.73 |
2,212.39 |
2,212.73 |
0.0K |
| 13:13 |
2,213.26 |
2,213.96 |
2,212.59 |
2,212.59 |
0.0K |
| 13:14 |
2,212.67 |
2,212.72 |
2,212.23 |
2,212.23 |
0.0K |
| 13:15 |
2,211.08 |
2,211.52 |
2,210.74 |
2,211.52 |
0.0K |
| 13:16 |
2,211.29 |
2,212.30 |
2,211.11 |
2,212.30 |
0.0K |
| 13:17 |
2,212.29 |
2,212.67 |
2,211.62 |
2,212.67 |
0.0K |
| 13:18 |
2,212.39 |
2,212.39 |
2,211.73 |
2,211.94 |
0.0K |
| 13:19 |
2,211.65 |
2,211.65 |
2,211.33 |
2,211.33 |
0.0K |
| 13:20 |
2,211.01 |
2,213.26 |
2,210.85 |
2,213.26 |
0.0K |
| 13:21 |
2,213.71 |
2,213.71 |
2,212.57 |
2,212.57 |
0.0K |
| 13:22 |
2,212.59 |
2,212.59 |
2,211.19 |
2,211.19 |
0.0K |
| 13:23 |
2,210.76 |
2,210.77 |
2,210.41 |
2,210.72 |
0.0K |
| 13:24 |
2,210.33 |
2,210.33 |
2,209.69 |
2,209.69 |
0.0K |
| 13:25 |
2,209.36 |
2,210.68 |
2,208.97 |
2,210.68 |
0.0K |
| 13:26 |
2,210.61 |
2,211.58 |
2,210.43 |
2,211.58 |
0.0K |
| 13:27 |
2,210.48 |
2,212.19 |
2,210.48 |
2,211.55 |
0.0K |
| 13:28 |
2,213.77 |
2,213.77 |
2,212.01 |
2,212.32 |
0.0K |
| 13:29 |
2,212.40 |
2,212.46 |
2,211.30 |
2,211.30 |
0.0K |
| 13:30 |
2,209.96 |
2,209.96 |
2,208.16 |
2,209.23 |
0.0K |
| 13:31 |
2,208.10 |
2,208.34 |
2,207.09 |
2,207.66 |
0.0K |
| 13:32 |
2,207.79 |
2,208.10 |
2,207.79 |
2,207.81 |
0.0K |
| 13:33 |
2,208.07 |
2,208.07 |
2,207.26 |
2,207.26 |
0.0K |
| 13:34 |
2,207.43 |
2,208.33 |
2,207.41 |
2,207.41 |
0.0K |
| 13:35 |
2,207.43 |
2,207.89 |
2,207.43 |
2,207.53 |
0.0K |
| 13:36 |
2,207.75 |
2,209.20 |
2,207.48 |
2,209.20 |
0.0K |
| 13:37 |
2,208.73 |
2,209.08 |
2,208.73 |
2,209.08 |
0.0K |
| 13:38 |
2,209.09 |
2,210.55 |
2,209.09 |
2,210.55 |
0.0K |
| 13:39 |
2,209.51 |
2,209.51 |
2,207.81 |
2,207.81 |
0.0K |
| 13:40 |
2,207.83 |
2,210.34 |
2,207.83 |
2,210.27 |
0.0K |
| 13:41 |
2,209.96 |
2,210.65 |
2,209.96 |
2,210.65 |
0.0K |
| 13:42 |
2,210.63 |
2,210.95 |
2,210.63 |
2,210.84 |
0.0K |
| 13:43 |
2,210.81 |
2,210.81 |
2,209.99 |
2,209.99 |
0.0K |
| 13:44 |
2,210.01 |
2,210.17 |
2,209.33 |
2,210.17 |
0.0K |
| 13:45 |
2,209.66 |
2,209.69 |
2,209.27 |
2,209.27 |
0.0K |
| 13:46 |
2,209.10 |
2,209.67 |
2,209.10 |
2,209.56 |
0.0K |
| 13:47 |
2,209.81 |
2,210.34 |
2,209.81 |
2,210.34 |
0.0K |
| 13:48 |
2,210.18 |
2,210.97 |
2,209.97 |
2,210.97 |
0.0K |
| 13:49 |
2,210.79 |
2,211.51 |
2,210.79 |
2,211.04 |
0.0K |
| 13:50 |
2,210.47 |
2,211.45 |
2,210.47 |
2,211.45 |
0.0K |
| 13:51 |
2,211.82 |
2,212.70 |
2,211.82 |
2,212.70 |
0.0K |
| 13:52 |
2,212.83 |
2,213.28 |
2,212.83 |
2,213.28 |
0.0K |
| 13:53 |
2,212.78 |
2,213.28 |
2,212.40 |
2,213.28 |
0.0K |
| 13:54 |
2,212.17 |
2,212.17 |
2,211.24 |
2,211.28 |
0.0K |
| 13:55 |
2,211.56 |
2,212.08 |
2,211.56 |
2,211.70 |
0.0K |
| 13:56 |
2,211.82 |
2,211.82 |
2,210.87 |
2,210.87 |
0.0K |
| 13:57 |
2,210.55 |
2,210.55 |
2,209.55 |
2,209.95 |
0.0K |
| 13:58 |
2,210.24 |
2,210.24 |
2,208.42 |
2,208.68 |
0.0K |
| 13:59 |
2,209.51 |
2,211.90 |
2,209.51 |
2,210.48 |
0.0K |
| 14:00 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:01 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:02 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:03 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:04 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:05 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:06 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:07 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:08 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:09 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:10 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:11 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:12 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:13 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:14 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:15 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:16 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:17 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:18 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:19 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:20 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:21 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:22 |
2,209.80 |
2,209.80 |
2,209.80 |
2,209.80 |
0.0K |
| 14:23 |
2,209.81 |
2,209.81 |
2,209.81 |
2,209.81 |
0.0K |
| 14:24 |
2,209.81 |
2,209.81 |
2,209.81 |
2,209.81 |
0.0K |
| 14:25 |
2,209.81 |
2,209.81 |
2,209.81 |
2,209.81 |
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
|