| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,131.11 |
2,131.11 |
2,129.20 |
2,129.20 |
0.0K |
| 09:31 |
2,128.22 |
2,129.60 |
2,127.61 |
2,127.77 |
0.0K |
| 09:32 |
2,127.70 |
2,128.18 |
2,127.25 |
2,127.25 |
0.0K |
| 09:33 |
2,127.25 |
2,127.84 |
2,126.91 |
2,126.95 |
0.0K |
| 09:34 |
2,127.39 |
2,128.90 |
2,127.39 |
2,128.90 |
0.0K |
| 09:35 |
2,129.25 |
2,130.20 |
2,129.25 |
2,130.20 |
0.0K |
| 09:36 |
2,130.73 |
2,130.73 |
2,129.22 |
2,129.22 |
0.0K |
| 09:37 |
2,130.85 |
2,131.68 |
2,130.85 |
2,131.24 |
0.0K |
| 09:38 |
2,131.03 |
2,131.93 |
2,131.03 |
2,131.26 |
0.0K |
| 09:39 |
2,131.23 |
2,131.29 |
2,130.82 |
2,130.82 |
0.0K |
| 09:40 |
2,130.55 |
2,131.06 |
2,130.52 |
2,130.94 |
0.0K |
| 09:41 |
2,130.52 |
2,130.52 |
2,129.61 |
2,129.84 |
0.0K |
| 09:42 |
2,128.88 |
2,128.88 |
2,128.06 |
2,128.17 |
0.0K |
| 09:43 |
2,128.45 |
2,128.45 |
2,127.78 |
2,128.09 |
0.0K |
| 09:44 |
2,128.63 |
2,128.76 |
2,128.59 |
2,128.68 |
0.0K |
| 09:45 |
2,128.46 |
2,128.46 |
2,127.14 |
2,127.14 |
0.0K |
| 09:46 |
2,127.64 |
2,128.37 |
2,127.64 |
2,128.37 |
0.0K |
| 09:47 |
2,128.83 |
2,128.83 |
2,128.27 |
2,128.27 |
0.0K |
| 09:48 |
2,127.60 |
2,127.60 |
2,126.95 |
2,126.95 |
0.0K |
| 09:49 |
2,127.12 |
2,127.71 |
2,127.12 |
2,127.71 |
0.0K |
| 09:50 |
2,128.10 |
2,128.96 |
2,128.10 |
2,128.83 |
0.0K |
| 09:51 |
2,129.06 |
2,129.30 |
2,128.89 |
2,128.91 |
0.0K |
| 09:52 |
2,128.90 |
2,128.90 |
2,127.78 |
2,127.78 |
0.0K |
| 09:53 |
2,128.29 |
2,128.29 |
2,127.60 |
2,127.60 |
0.0K |
| 09:54 |
2,127.55 |
2,127.69 |
2,127.55 |
2,127.59 |
0.0K |
| 09:55 |
2,127.54 |
2,127.54 |
2,127.29 |
2,127.29 |
0.0K |
| 09:56 |
2,127.62 |
2,127.85 |
2,127.17 |
2,127.60 |
0.0K |
| 09:57 |
2,128.03 |
2,128.05 |
2,127.63 |
2,127.63 |
0.0K |
| 09:58 |
2,127.86 |
2,127.86 |
2,127.28 |
2,127.53 |
0.0K |
| 09:59 |
2,127.55 |
2,127.55 |
2,126.81 |
2,127.01 |
0.0K |
| 10:00 |
2,126.96 |
2,127.68 |
2,126.96 |
2,127.68 |
0.0K |
| 10:01 |
2,127.44 |
2,127.48 |
2,126.44 |
2,126.44 |
0.0K |
| 10:02 |
2,126.53 |
2,126.53 |
2,125.98 |
2,125.98 |
0.0K |
| 10:03 |
2,125.99 |
2,125.99 |
2,125.13 |
2,125.62 |
0.0K |
| 10:04 |
2,125.18 |
2,125.18 |
2,124.59 |
2,124.59 |
0.0K |
| 10:05 |
2,124.55 |
2,124.96 |
2,124.26 |
2,124.47 |
0.0K |
| 10:06 |
2,124.08 |
2,124.26 |
2,123.85 |
2,124.24 |
0.0K |
| 10:07 |
2,124.37 |
2,124.37 |
2,123.81 |
2,124.22 |
0.0K |
| 10:08 |
2,124.71 |
2,125.08 |
2,124.71 |
2,125.08 |
0.0K |
| 10:09 |
2,124.93 |
2,125.82 |
2,124.93 |
2,125.82 |
0.0K |
| 10:10 |
2,124.92 |
2,125.06 |
2,124.86 |
2,125.06 |
0.0K |
| 10:11 |
2,125.38 |
2,125.76 |
2,125.20 |
2,125.76 |
0.0K |
| 10:12 |
2,125.89 |
2,125.89 |
2,125.19 |
2,125.19 |
0.0K |
| 10:13 |
2,125.05 |
2,125.05 |
2,124.95 |
2,124.98 |
0.0K |
| 10:14 |
2,124.93 |
2,124.93 |
2,124.44 |
2,124.44 |
0.0K |
| 10:15 |
2,124.73 |
2,124.87 |
2,124.72 |
2,124.87 |
0.0K |
| 10:16 |
2,124.76 |
2,124.76 |
2,124.07 |
2,124.07 |
0.0K |
| 10:17 |
2,124.11 |
2,124.11 |
2,123.35 |
2,123.39 |
0.0K |
| 10:18 |
2,123.38 |
2,123.38 |
2,122.44 |
2,122.81 |
0.0K |
| 10:19 |
2,122.79 |
2,122.81 |
2,122.67 |
2,122.71 |
0.0K |
| 10:20 |
2,123.14 |
2,123.14 |
2,122.82 |
2,123.03 |
0.0K |
| 10:21 |
2,123.26 |
2,123.69 |
2,123.26 |
2,123.66 |
0.0K |
| 10:22 |
2,123.70 |
2,123.70 |
2,123.13 |
2,123.23 |
0.0K |
| 10:23 |
2,123.42 |
2,123.94 |
2,123.42 |
2,123.89 |
0.0K |
| 10:24 |
2,123.94 |
2,124.07 |
2,123.52 |
2,123.52 |
0.0K |
| 10:25 |
2,123.61 |
2,123.65 |
2,123.35 |
2,123.39 |
0.0K |
| 10:26 |
2,123.29 |
2,123.50 |
2,123.20 |
2,123.50 |
0.0K |
| 10:27 |
2,123.52 |
2,123.70 |
2,123.46 |
2,123.70 |
0.0K |
| 10:28 |
2,124.02 |
2,124.02 |
2,123.65 |
2,123.65 |
0.0K |
| 10:29 |
2,123.55 |
2,123.55 |
2,123.09 |
2,123.09 |
0.0K |
| 10:30 |
2,122.83 |
2,122.86 |
2,122.66 |
2,122.75 |
0.0K |
| 10:31 |
2,122.18 |
2,122.46 |
2,122.05 |
2,122.46 |
0.0K |
| 10:32 |
2,122.52 |
2,122.66 |
2,122.43 |
2,122.61 |
0.0K |
| 10:33 |
2,122.53 |
2,122.53 |
2,121.58 |
2,122.00 |
0.0K |
| 10:34 |
2,121.97 |
2,122.04 |
2,121.94 |
2,122.04 |
0.0K |
| 10:35 |
2,122.38 |
2,123.09 |
2,122.38 |
2,123.09 |
0.0K |
| 10:36 |
2,122.62 |
2,122.69 |
2,122.60 |
2,122.66 |
0.0K |
| 10:37 |
2,122.63 |
2,123.22 |
2,122.63 |
2,123.22 |
0.0K |
| 10:38 |
2,123.48 |
2,123.57 |
2,123.48 |
2,123.52 |
0.0K |
| 10:39 |
2,123.62 |
2,123.62 |
2,122.88 |
2,122.88 |
0.0K |
| 10:40 |
2,122.82 |
2,122.99 |
2,122.82 |
2,122.94 |
0.0K |
| 10:41 |
2,122.96 |
2,123.26 |
2,122.64 |
2,122.64 |
0.0K |
| 10:42 |
2,122.95 |
2,123.26 |
2,122.79 |
2,123.26 |
0.0K |
| 10:43 |
2,123.52 |
2,123.52 |
2,123.21 |
2,123.21 |
0.0K |
| 10:44 |
2,123.13 |
2,123.13 |
2,122.62 |
2,122.62 |
0.0K |
| 10:45 |
2,122.53 |
2,122.53 |
2,122.07 |
2,122.16 |
0.0K |
| 10:46 |
2,122.18 |
2,122.70 |
2,122.18 |
2,122.70 |
0.0K |
| 10:47 |
2,122.96 |
2,123.15 |
2,122.96 |
2,123.15 |
0.0K |
| 10:48 |
2,123.50 |
2,123.50 |
2,123.13 |
2,123.13 |
0.0K |
| 10:49 |
2,123.27 |
2,123.27 |
2,122.66 |
2,122.77 |
0.0K |
| 10:50 |
2,122.99 |
2,122.99 |
2,122.36 |
2,122.36 |
0.0K |
| 10:51 |
2,122.52 |
2,122.52 |
2,122.04 |
2,122.52 |
0.0K |
| 10:52 |
2,122.48 |
2,122.48 |
2,121.72 |
2,121.72 |
0.0K |
| 10:53 |
2,122.01 |
2,122.17 |
2,121.92 |
2,121.92 |
0.0K |
| 10:54 |
2,122.04 |
2,122.04 |
2,121.39 |
2,121.54 |
0.0K |
| 10:55 |
2,121.50 |
2,121.50 |
2,121.43 |
2,121.50 |
0.0K |
| 10:56 |
2,121.84 |
2,122.15 |
2,121.84 |
2,122.04 |
0.0K |
| 10:57 |
2,122.01 |
2,122.14 |
2,121.99 |
2,122.14 |
0.0K |
| 10:58 |
2,122.05 |
2,122.07 |
2,122.01 |
2,122.01 |
0.0K |
| 10:59 |
2,122.33 |
2,122.54 |
2,121.94 |
2,121.94 |
0.0K |
| 11:00 |
2,121.53 |
2,121.53 |
2,120.79 |
2,120.79 |
0.0K |
| 11:01 |
2,120.57 |
2,120.97 |
2,120.22 |
2,120.22 |
0.0K |
| 11:02 |
2,119.90 |
2,119.96 |
2,119.86 |
2,119.87 |
0.0K |
| 11:03 |
2,120.17 |
2,120.17 |
2,119.59 |
2,119.75 |
0.0K |
| 11:04 |
2,119.80 |
2,119.80 |
2,119.37 |
2,119.46 |
0.0K |
| 11:05 |
2,119.69 |
2,119.69 |
2,119.14 |
2,119.14 |
0.0K |
| 11:06 |
2,119.12 |
2,119.12 |
2,118.28 |
2,118.28 |
0.0K |
| 11:07 |
2,118.24 |
2,118.53 |
2,118.23 |
2,118.53 |
0.0K |
| 11:08 |
2,118.63 |
2,118.63 |
2,118.19 |
2,118.32 |
0.0K |
| 11:09 |
2,118.21 |
2,118.38 |
2,118.12 |
2,118.12 |
0.0K |
| 11:10 |
2,118.23 |
2,118.43 |
2,117.64 |
2,117.64 |
0.0K |
| 11:11 |
2,117.66 |
2,118.11 |
2,117.66 |
2,118.11 |
0.0K |
| 11:12 |
2,118.56 |
2,118.56 |
2,118.24 |
2,118.32 |
0.0K |
| 11:13 |
2,118.34 |
2,119.01 |
2,118.34 |
2,118.38 |
0.0K |
| 11:14 |
2,118.16 |
2,118.16 |
2,117.81 |
2,117.81 |
0.0K |
| 11:15 |
2,117.41 |
2,117.86 |
2,117.41 |
2,117.86 |
0.0K |
| 11:16 |
2,118.01 |
2,118.47 |
2,118.01 |
2,118.39 |
0.0K |
| 11:17 |
2,118.43 |
2,118.47 |
2,118.34 |
2,118.39 |
0.0K |
| 11:18 |
2,118.48 |
2,118.48 |
2,118.12 |
2,118.14 |
0.0K |
| 11:19 |
2,118.12 |
2,118.12 |
2,117.43 |
2,117.76 |
0.0K |
| 11:20 |
2,118.16 |
2,118.34 |
2,118.04 |
2,118.04 |
0.0K |
| 11:21 |
2,118.03 |
2,118.03 |
2,117.48 |
2,117.48 |
0.0K |
| 11:22 |
2,117.73 |
2,117.73 |
2,117.63 |
2,117.63 |
0.0K |
| 11:23 |
2,117.61 |
2,117.61 |
2,117.12 |
2,117.15 |
0.0K |
| 11:24 |
2,116.91 |
2,117.06 |
2,116.62 |
2,116.97 |
0.0K |
| 11:25 |
2,116.89 |
2,117.10 |
2,116.88 |
2,117.10 |
0.0K |
| 11:26 |
2,117.12 |
2,117.13 |
2,117.09 |
2,117.11 |
0.0K |
| 11:27 |
2,117.36 |
2,117.36 |
2,117.18 |
2,117.18 |
0.0K |
| 11:28 |
2,117.26 |
2,117.32 |
2,117.26 |
2,117.32 |
0.0K |
| 11:29 |
2,117.46 |
2,117.73 |
2,117.46 |
2,117.73 |
0.0K |
| 11:30 |
2,117.90 |
2,117.99 |
2,117.79 |
2,117.99 |
0.0K |
| 11:31 |
2,118.00 |
2,118.07 |
2,117.65 |
2,117.65 |
0.0K |
| 11:32 |
2,117.52 |
2,117.56 |
2,117.35 |
2,117.35 |
0.0K |
| 11:33 |
2,117.11 |
2,117.11 |
2,116.48 |
2,116.68 |
0.0K |
| 11:34 |
2,116.88 |
2,117.00 |
2,116.67 |
2,116.67 |
0.0K |
| 11:35 |
2,116.41 |
2,116.41 |
2,116.13 |
2,116.13 |
0.0K |
| 11:36 |
2,116.18 |
2,116.58 |
2,116.18 |
2,116.58 |
0.0K |
| 11:37 |
2,116.21 |
2,116.33 |
2,116.00 |
2,116.00 |
0.0K |
| 11:38 |
2,115.81 |
2,115.81 |
2,115.13 |
2,115.18 |
0.0K |
| 11:39 |
2,115.06 |
2,115.06 |
2,114.31 |
2,114.31 |
0.0K |
| 11:40 |
2,114.00 |
2,114.13 |
2,113.94 |
2,114.06 |
0.0K |
| 11:41 |
2,114.43 |
2,114.79 |
2,114.43 |
2,114.79 |
0.0K |
| 11:42 |
2,115.01 |
2,115.01 |
2,113.97 |
2,113.97 |
0.0K |
| 11:43 |
2,113.97 |
2,114.24 |
2,113.97 |
2,114.21 |
0.0K |
| 11:44 |
2,113.90 |
2,114.40 |
2,113.90 |
2,114.40 |
0.0K |
| 11:45 |
2,114.37 |
2,114.51 |
2,114.32 |
2,114.32 |
0.0K |
| 11:46 |
2,114.19 |
2,114.19 |
2,114.00 |
2,114.08 |
0.0K |
| 11:47 |
2,114.02 |
2,114.12 |
2,113.86 |
2,113.86 |
0.0K |
| 11:48 |
2,113.81 |
2,114.08 |
2,113.81 |
2,114.05 |
0.0K |
| 11:49 |
2,113.99 |
2,114.32 |
2,113.93 |
2,114.32 |
0.0K |
| 11:50 |
2,114.07 |
2,114.07 |
2,113.50 |
2,113.50 |
0.0K |
| 11:51 |
2,113.67 |
2,114.00 |
2,113.67 |
2,113.89 |
0.0K |
| 11:52 |
2,114.06 |
2,114.34 |
2,114.06 |
2,114.21 |
0.0K |
| 11:53 |
2,114.11 |
2,114.68 |
2,114.08 |
2,114.68 |
0.0K |
| 11:54 |
2,114.79 |
2,114.85 |
2,114.74 |
2,114.74 |
0.0K |
| 11:55 |
2,114.73 |
2,115.11 |
2,114.71 |
2,115.11 |
0.0K |
| 11:56 |
2,115.21 |
2,115.21 |
2,114.70 |
2,114.70 |
0.0K |
| 11:57 |
2,114.69 |
2,115.08 |
2,114.69 |
2,115.02 |
0.0K |
| 11:58 |
2,114.97 |
2,115.19 |
2,114.97 |
2,115.19 |
0.0K |
| 11:59 |
2,114.77 |
2,114.77 |
2,114.70 |
2,114.72 |
0.0K |
| 12:00 |
2,114.53 |
2,114.76 |
2,114.53 |
2,114.71 |
0.0K |
| 12:01 |
2,114.58 |
2,114.77 |
2,114.58 |
2,114.72 |
0.0K |
| 12:02 |
2,114.75 |
2,115.19 |
2,114.75 |
2,115.19 |
0.0K |
| 12:03 |
2,115.23 |
2,115.35 |
2,115.15 |
2,115.35 |
0.0K |
| 12:04 |
2,115.41 |
2,115.61 |
2,115.32 |
2,115.49 |
0.0K |
| 12:05 |
2,115.40 |
2,116.08 |
2,115.40 |
2,116.08 |
0.0K |
| 12:06 |
2,116.00 |
2,116.06 |
2,115.76 |
2,115.98 |
0.0K |
| 12:07 |
2,116.02 |
2,116.12 |
2,116.02 |
2,116.12 |
0.0K |
| 12:08 |
2,116.27 |
2,116.38 |
2,116.27 |
2,116.29 |
0.0K |
| 12:09 |
2,116.22 |
2,116.22 |
2,115.91 |
2,115.91 |
0.0K |
| 12:10 |
2,115.90 |
2,115.90 |
2,115.68 |
2,115.77 |
0.0K |
| 12:11 |
2,115.76 |
2,116.32 |
2,115.76 |
2,116.32 |
0.0K |
| 12:12 |
2,116.33 |
2,116.33 |
2,116.08 |
2,116.08 |
0.0K |
| 12:13 |
2,115.93 |
2,116.01 |
2,115.82 |
2,115.99 |
0.0K |
| 12:14 |
2,115.91 |
2,116.07 |
2,115.91 |
2,116.07 |
0.0K |
| 12:15 |
2,116.29 |
2,116.70 |
2,116.29 |
2,116.70 |
0.0K |
| 12:16 |
2,116.56 |
2,116.56 |
2,116.10 |
2,116.15 |
0.0K |
| 12:17 |
2,116.07 |
2,116.07 |
2,115.95 |
2,115.95 |
0.0K |
| 12:18 |
2,115.99 |
2,115.99 |
2,115.95 |
2,115.95 |
0.0K |
| 12:19 |
2,116.25 |
2,116.25 |
2,115.98 |
2,115.99 |
0.0K |
| 12:20 |
2,115.99 |
2,116.09 |
2,115.89 |
2,115.89 |
0.0K |
| 12:21 |
2,115.86 |
2,115.86 |
2,115.38 |
2,115.38 |
0.0K |
| 12:22 |
2,115.24 |
2,115.24 |
2,115.09 |
2,115.20 |
0.0K |
| 12:23 |
2,115.19 |
2,115.31 |
2,115.19 |
2,115.30 |
0.0K |
| 12:24 |
2,115.10 |
2,115.10 |
2,114.60 |
2,114.60 |
0.0K |
| 12:25 |
2,114.81 |
2,115.41 |
2,114.81 |
2,115.39 |
0.0K |
| 12:26 |
2,115.35 |
2,115.45 |
2,115.33 |
2,115.45 |
0.0K |
| 12:27 |
2,115.70 |
2,116.01 |
2,115.70 |
2,116.01 |
0.0K |
| 12:28 |
2,116.07 |
2,116.07 |
2,115.69 |
2,115.69 |
0.0K |
| 12:29 |
2,115.59 |
2,115.65 |
2,115.59 |
2,115.64 |
0.0K |
| 12:30 |
2,115.78 |
2,116.44 |
2,115.75 |
2,116.44 |
0.0K |
| 12:31 |
2,116.55 |
2,116.68 |
2,116.33 |
2,116.33 |
0.0K |
| 12:32 |
2,116.56 |
2,116.59 |
2,116.49 |
2,116.49 |
0.0K |
| 12:33 |
2,116.46 |
2,116.46 |
2,116.32 |
2,116.39 |
0.0K |
| 12:34 |
2,116.37 |
2,116.70 |
2,116.37 |
2,116.62 |
0.0K |
| 12:35 |
2,116.64 |
2,116.86 |
2,116.53 |
2,116.86 |
0.0K |
| 12:36 |
2,117.27 |
2,117.55 |
2,117.27 |
2,117.55 |
0.0K |
| 12:37 |
2,117.58 |
2,117.87 |
2,117.58 |
2,117.75 |
0.0K |
| 12:38 |
2,117.46 |
2,117.55 |
2,117.36 |
2,117.55 |
0.0K |
| 12:39 |
2,117.19 |
2,117.26 |
2,117.16 |
2,117.26 |
0.0K |
| 12:40 |
2,117.25 |
2,117.25 |
2,117.05 |
2,117.05 |
0.0K |
| 12:41 |
2,117.05 |
2,117.05 |
2,115.79 |
2,115.79 |
0.0K |
| 12:42 |
2,115.77 |
2,115.77 |
2,115.33 |
2,115.33 |
0.0K |
| 12:43 |
2,115.26 |
2,115.26 |
2,115.13 |
2,115.13 |
0.0K |
| 12:44 |
2,115.19 |
2,115.21 |
2,115.17 |
2,115.21 |
0.0K |
| 12:45 |
2,115.17 |
2,115.17 |
2,114.96 |
2,115.09 |
0.0K |
| 12:46 |
2,115.06 |
2,115.06 |
2,114.87 |
2,114.88 |
0.0K |
| 12:47 |
2,114.78 |
2,114.78 |
2,114.59 |
2,114.59 |
0.0K |
| 12:48 |
2,114.59 |
2,114.66 |
2,114.16 |
2,114.16 |
0.0K |
| 12:49 |
2,113.99 |
2,113.99 |
2,113.91 |
2,113.98 |
0.0K |
| 12:50 |
2,114.10 |
2,114.64 |
2,114.10 |
2,114.64 |
0.0K |
| 12:51 |
2,114.70 |
2,114.88 |
2,114.58 |
2,114.88 |
0.0K |
| 12:52 |
2,114.85 |
2,115.09 |
2,114.85 |
2,115.09 |
0.0K |
| 12:53 |
2,115.11 |
2,115.11 |
2,114.79 |
2,114.90 |
0.0K |
| 12:54 |
2,114.85 |
2,114.86 |
2,114.81 |
2,114.86 |
0.0K |
| 12:55 |
2,114.78 |
2,114.89 |
2,114.75 |
2,114.75 |
0.0K |
| 12:56 |
2,114.66 |
2,114.68 |
2,114.18 |
2,114.18 |
0.0K |
| 12:57 |
2,114.01 |
2,114.01 |
2,113.74 |
2,113.74 |
0.0K |
| 12:58 |
2,113.84 |
2,113.87 |
2,113.68 |
2,113.68 |
0.0K |
| 12:59 |
2,113.39 |
2,113.88 |
2,113.37 |
2,113.88 |
0.0K |
| 13:00 |
2,113.64 |
2,113.69 |
2,113.25 |
2,113.25 |
0.0K |
| 13:01 |
2,113.15 |
2,113.15 |
2,112.95 |
2,112.95 |
0.0K |
| 13:02 |
2,112.67 |
2,112.71 |
2,112.52 |
2,112.71 |
0.0K |
| 13:03 |
2,113.13 |
2,113.13 |
2,112.95 |
2,113.06 |
0.0K |
| 13:04 |
2,113.16 |
2,113.40 |
2,113.16 |
2,113.31 |
0.0K |
| 13:05 |
2,113.20 |
2,113.33 |
2,113.11 |
2,113.33 |
0.0K |
| 13:06 |
2,113.38 |
2,113.38 |
2,113.11 |
2,113.11 |
0.0K |
| 13:07 |
2,112.72 |
2,112.78 |
2,112.54 |
2,112.78 |
0.0K |
| 13:08 |
2,112.81 |
2,112.86 |
2,112.78 |
2,112.78 |
0.0K |
| 13:09 |
2,112.96 |
2,113.03 |
2,112.96 |
2,112.96 |
0.0K |
| 13:10 |
2,113.00 |
2,113.76 |
2,113.00 |
2,113.76 |
0.0K |
| 13:11 |
2,113.91 |
2,113.98 |
2,113.80 |
2,113.98 |
0.0K |
| 13:12 |
2,114.08 |
2,114.08 |
2,113.86 |
2,113.94 |
0.0K |
| 13:13 |
2,114.16 |
2,115.04 |
2,114.16 |
2,115.04 |
0.0K |
| 13:14 |
2,115.10 |
2,115.66 |
2,115.10 |
2,115.66 |
0.0K |
| 13:15 |
2,115.70 |
2,116.02 |
2,115.70 |
2,116.02 |
0.0K |
| 13:16 |
2,116.17 |
2,116.18 |
2,116.07 |
2,116.15 |
0.0K |
| 13:17 |
2,116.03 |
2,116.21 |
2,116.03 |
2,116.21 |
0.0K |
| 13:18 |
2,116.39 |
2,116.56 |
2,116.39 |
2,116.56 |
0.0K |
| 13:19 |
2,116.43 |
2,116.56 |
2,116.42 |
2,116.56 |
0.0K |
| 13:20 |
2,116.61 |
2,116.61 |
2,116.49 |
2,116.49 |
0.0K |
| 13:21 |
2,116.53 |
2,116.72 |
2,116.53 |
2,116.68 |
0.0K |
| 13:22 |
2,116.69 |
2,116.69 |
2,116.16 |
2,116.16 |
0.0K |
| 13:23 |
2,115.89 |
2,116.00 |
2,115.87 |
2,116.00 |
0.0K |
| 13:24 |
2,116.03 |
2,116.05 |
2,115.61 |
2,115.61 |
0.0K |
| 13:25 |
2,115.68 |
2,115.80 |
2,115.68 |
2,115.80 |
0.0K |
| 13:26 |
2,115.95 |
2,116.05 |
2,115.92 |
2,116.05 |
0.0K |
| 13:27 |
2,116.13 |
2,116.27 |
2,116.06 |
2,116.06 |
0.0K |
| 13:28 |
2,116.08 |
2,116.25 |
2,116.08 |
2,116.24 |
0.0K |
| 13:29 |
2,116.35 |
2,116.35 |
2,116.21 |
2,116.32 |
0.0K |
| 13:30 |
2,116.41 |
2,116.45 |
2,116.41 |
2,116.43 |
0.0K |
| 13:31 |
2,116.51 |
2,116.53 |
2,116.03 |
2,116.03 |
0.0K |
| 13:32 |
2,116.04 |
2,116.12 |
2,115.78 |
2,115.78 |
0.0K |
| 13:33 |
2,115.73 |
2,115.73 |
2,115.46 |
2,115.49 |
0.0K |
| 13:34 |
2,115.52 |
2,115.58 |
2,115.49 |
2,115.58 |
0.0K |
| 13:35 |
2,115.66 |
2,116.11 |
2,115.66 |
2,116.11 |
0.0K |
| 13:36 |
2,116.22 |
2,116.22 |
2,116.05 |
2,116.12 |
0.0K |
| 13:37 |
2,116.08 |
2,116.11 |
2,116.01 |
2,116.01 |
0.0K |
| 13:38 |
2,116.02 |
2,116.10 |
2,115.93 |
2,115.93 |
0.0K |
| 13:39 |
2,115.42 |
2,115.42 |
2,115.29 |
2,115.38 |
0.0K |
| 13:40 |
2,115.35 |
2,115.35 |
2,115.24 |
2,115.26 |
0.0K |
| 13:41 |
2,114.96 |
2,114.96 |
2,114.74 |
2,114.74 |
0.0K |
| 13:42 |
2,114.37 |
2,114.59 |
2,114.37 |
2,114.37 |
0.0K |
| 13:43 |
2,114.71 |
2,114.83 |
2,114.71 |
2,114.83 |
0.0K |
| 13:44 |
2,114.84 |
2,115.45 |
2,114.72 |
2,115.45 |
0.0K |
| 13:45 |
2,115.36 |
2,115.36 |
2,114.90 |
2,114.97 |
0.0K |
| 13:46 |
2,114.96 |
2,114.97 |
2,114.87 |
2,114.97 |
0.0K |
| 13:47 |
2,114.98 |
2,115.07 |
2,114.92 |
2,114.96 |
0.0K |
| 13:48 |
2,115.09 |
2,115.22 |
2,115.09 |
2,115.09 |
0.0K |
| 13:49 |
2,114.97 |
2,114.98 |
2,114.73 |
2,114.98 |
0.0K |
| 13:50 |
2,114.91 |
2,114.91 |
2,114.85 |
2,114.85 |
0.0K |
| 13:51 |
2,114.95 |
2,114.95 |
2,114.84 |
2,114.84 |
0.0K |
| 13:52 |
2,115.09 |
2,115.36 |
2,115.09 |
2,115.36 |
0.0K |
| 13:53 |
2,115.46 |
2,115.46 |
2,115.34 |
2,115.36 |
0.0K |
| 13:54 |
2,115.53 |
2,115.53 |
2,115.47 |
2,115.47 |
0.0K |
| 13:55 |
2,115.28 |
2,115.28 |
2,115.14 |
2,115.14 |
0.0K |
| 13:56 |
2,115.06 |
2,115.28 |
2,114.86 |
2,114.86 |
0.0K |
| 13:57 |
2,115.21 |
2,115.72 |
2,115.21 |
2,115.72 |
0.0K |
| 13:58 |
2,115.66 |
2,115.87 |
2,115.66 |
2,115.82 |
0.0K |
| 13:59 |
2,115.87 |
2,115.89 |
2,115.75 |
2,115.75 |
0.0K |
| 14:00 |
2,115.65 |
2,115.67 |
2,115.48 |
2,115.67 |
0.0K |
| 14:01 |
2,115.71 |
2,116.02 |
2,115.71 |
2,116.02 |
0.0K |
| 14:02 |
2,115.96 |
2,116.24 |
2,115.96 |
2,116.24 |
0.0K |
| 14:03 |
2,116.38 |
2,116.78 |
2,116.38 |
2,116.78 |
0.0K |
| 14:04 |
2,116.81 |
2,117.45 |
2,116.81 |
2,117.45 |
0.0K |
| 14:05 |
2,117.48 |
2,117.93 |
2,117.48 |
2,117.93 |
0.0K |
| 14:06 |
2,118.00 |
2,118.09 |
2,118.00 |
2,118.09 |
0.0K |
| 14:07 |
2,118.06 |
2,118.59 |
2,118.06 |
2,118.59 |
0.0K |
| 14:08 |
2,118.58 |
2,118.58 |
2,118.49 |
2,118.49 |
0.0K |
| 14:09 |
2,118.36 |
2,118.36 |
2,118.02 |
2,118.02 |
0.0K |
| 14:10 |
2,118.08 |
2,118.13 |
2,117.98 |
2,117.98 |
0.0K |
| 14:11 |
2,117.88 |
2,117.88 |
2,117.58 |
2,117.58 |
0.0K |
| 14:12 |
2,117.37 |
2,117.37 |
2,117.17 |
2,117.28 |
0.0K |
| 14:13 |
2,117.47 |
2,117.83 |
2,117.47 |
2,117.83 |
0.0K |
| 14:14 |
2,117.78 |
2,117.96 |
2,117.78 |
2,117.96 |
0.0K |
| 14:15 |
2,118.05 |
2,118.35 |
2,118.05 |
2,118.35 |
0.0K |
| 14:16 |
2,118.34 |
2,118.42 |
2,118.34 |
2,118.37 |
0.0K |
| 14:17 |
2,118.36 |
2,118.37 |
2,118.29 |
2,118.33 |
0.0K |
| 14:18 |
2,118.26 |
2,118.26 |
2,118.17 |
2,118.18 |
0.0K |
| 14:19 |
2,118.11 |
2,118.28 |
2,118.11 |
2,118.26 |
0.0K |
| 14:20 |
2,118.37 |
2,118.40 |
2,118.25 |
2,118.25 |
0.0K |
| 14:21 |
2,118.17 |
2,118.46 |
2,118.11 |
2,118.46 |
0.0K |
| 14:22 |
2,118.55 |
2,118.64 |
2,118.55 |
2,118.55 |
0.0K |
| 14:23 |
2,118.48 |
2,118.63 |
2,118.48 |
2,118.63 |
0.0K |
| 14:24 |
2,118.84 |
2,118.87 |
2,118.80 |
2,118.80 |
0.0K |
| 14:25 |
2,118.76 |
2,118.76 |
2,118.52 |
2,118.52 |
0.0K |
| 14:26 |
2,118.47 |
2,118.71 |
2,118.45 |
2,118.71 |
0.0K |
| 14:27 |
2,118.78 |
2,118.95 |
2,118.78 |
2,118.91 |
0.0K |
| 14:28 |
2,118.92 |
2,118.97 |
2,118.92 |
2,118.94 |
0.0K |
| 14:29 |
2,118.94 |
2,118.94 |
2,118.67 |
2,118.88 |
0.0K |
| 14:30 |
2,118.94 |
2,119.01 |
2,118.91 |
2,119.01 |
0.0K |
| 14:31 |
2,119.15 |
2,119.27 |
2,119.15 |
2,119.27 |
0.0K |
| 14:32 |
2,119.37 |
2,119.37 |
2,118.93 |
2,118.93 |
0.0K |
| 14:33 |
2,118.77 |
2,118.77 |
2,118.69 |
2,118.70 |
0.0K |
| 14:34 |
2,118.64 |
2,118.64 |
2,118.50 |
2,118.50 |
0.0K |
| 14:35 |
2,118.74 |
2,118.92 |
2,118.74 |
2,118.92 |
0.0K |
| 14:36 |
2,119.02 |
2,119.24 |
2,119.02 |
2,119.24 |
0.0K |
| 14:37 |
2,119.26 |
2,119.27 |
2,119.18 |
2,119.18 |
0.0K |
| 14:38 |
2,119.37 |
2,119.70 |
2,119.37 |
2,119.70 |
0.0K |
| 14:39 |
2,119.72 |
2,119.72 |
2,119.29 |
2,119.29 |
0.0K |
| 14:40 |
2,119.12 |
2,119.12 |
2,118.94 |
2,118.94 |
0.0K |
| 14:41 |
2,119.17 |
2,119.50 |
2,119.17 |
2,119.50 |
0.0K |
| 14:42 |
2,119.50 |
2,119.70 |
2,119.50 |
2,119.70 |
0.0K |
| 14:43 |
2,119.90 |
2,120.02 |
2,119.88 |
2,119.88 |
0.0K |
| 14:44 |
2,119.75 |
2,119.75 |
2,119.60 |
2,119.72 |
0.0K |
| 14:45 |
2,119.78 |
2,119.78 |
2,119.52 |
2,119.52 |
0.0K |
| 14:46 |
2,119.48 |
2,119.87 |
2,119.47 |
2,119.87 |
0.0K |
| 14:47 |
2,119.91 |
2,119.94 |
2,119.91 |
2,119.94 |
0.0K |
| 14:48 |
2,119.84 |
2,119.84 |
2,119.31 |
2,119.42 |
0.0K |
| 14:49 |
2,119.46 |
2,119.46 |
2,119.39 |
2,119.39 |
0.0K |
| 14:50 |
2,119.38 |
2,119.38 |
2,119.14 |
2,119.28 |
0.0K |
| 14:51 |
2,119.25 |
2,119.44 |
2,119.25 |
2,119.40 |
0.0K |
| 14:52 |
2,119.22 |
2,119.22 |
2,119.14 |
2,119.14 |
0.0K |
| 14:53 |
2,118.96 |
2,119.12 |
2,118.96 |
2,119.01 |
0.0K |
| 14:54 |
2,119.02 |
2,119.34 |
2,119.02 |
2,119.34 |
0.0K |
| 14:55 |
2,119.38 |
2,119.75 |
2,119.38 |
2,119.75 |
0.0K |
| 14:56 |
2,120.46 |
2,120.79 |
2,120.46 |
2,120.71 |
0.0K |
| 14:57 |
2,120.65 |
2,120.68 |
2,120.61 |
2,120.68 |
0.0K |
| 14:58 |
2,120.68 |
2,120.79 |
2,120.68 |
2,120.79 |
0.0K |
| 14:59 |
2,120.80 |
2,120.87 |
2,120.80 |
2,120.87 |
0.0K |
| 15:00 |
2,120.95 |
2,121.28 |
2,120.95 |
2,121.28 |
0.0K |
| 15:01 |
2,121.17 |
2,121.17 |
2,120.45 |
2,120.45 |
0.0K |
| 15:02 |
2,120.51 |
2,120.51 |
2,119.80 |
2,119.80 |
0.0K |
| 15:03 |
2,119.81 |
2,120.03 |
2,119.59 |
2,120.03 |
0.0K |
| 15:04 |
2,120.16 |
2,120.70 |
2,120.16 |
2,120.70 |
0.0K |
| 15:05 |
2,120.67 |
2,120.95 |
2,120.67 |
2,120.95 |
0.0K |
| 15:06 |
2,120.87 |
2,121.10 |
2,120.87 |
2,121.10 |
0.0K |
| 15:07 |
2,121.15 |
2,121.18 |
2,121.07 |
2,121.07 |
0.0K |
| 15:08 |
2,121.14 |
2,121.14 |
2,120.88 |
2,120.90 |
0.0K |
| 15:09 |
2,120.68 |
2,120.68 |
2,120.56 |
2,120.58 |
0.0K |
| 15:10 |
2,120.44 |
2,120.44 |
2,120.21 |
2,120.21 |
0.0K |
| 15:11 |
2,120.12 |
2,120.12 |
2,120.07 |
2,120.07 |
0.0K |
| 15:12 |
2,119.88 |
2,119.88 |
2,119.76 |
2,119.78 |
0.0K |
| 15:13 |
2,119.56 |
2,119.56 |
2,119.36 |
2,119.39 |
0.0K |
| 15:14 |
2,119.43 |
2,119.63 |
2,119.38 |
2,119.63 |
0.0K |
| 15:15 |
2,119.65 |
2,120.15 |
2,119.65 |
2,120.15 |
0.0K |
| 15:16 |
2,120.08 |
2,120.08 |
2,119.65 |
2,119.65 |
0.0K |
| 15:17 |
2,119.59 |
2,119.65 |
2,119.59 |
2,119.63 |
0.0K |
| 15:18 |
2,119.48 |
2,119.48 |
2,119.02 |
2,119.02 |
0.0K |
| 15:19 |
2,119.16 |
2,119.47 |
2,119.16 |
2,119.33 |
0.0K |
| 15:20 |
2,119.42 |
2,119.48 |
2,119.15 |
2,119.15 |
0.0K |
| 15:21 |
2,119.09 |
2,119.09 |
2,118.73 |
2,118.73 |
0.0K |
| 15:22 |
2,118.99 |
2,119.01 |
2,118.80 |
2,118.92 |
0.0K |
| 15:23 |
2,118.90 |
2,118.90 |
2,118.52 |
2,118.52 |
0.0K |
| 15:24 |
2,118.57 |
2,118.57 |
2,118.03 |
2,118.03 |
0.0K |
| 15:25 |
2,118.06 |
2,118.69 |
2,118.06 |
2,118.63 |
0.0K |
| 15:26 |
2,118.63 |
2,118.63 |
2,118.17 |
2,118.17 |
0.0K |
| 15:27 |
2,118.17 |
2,118.18 |
2,118.15 |
2,118.18 |
0.0K |
| 15:28 |
2,118.25 |
2,118.58 |
2,118.25 |
2,118.51 |
0.0K |
| 15:29 |
2,118.60 |
2,118.77 |
2,118.60 |
2,118.77 |
0.0K |
| 15:30 |
2,118.77 |
2,118.94 |
2,118.75 |
2,118.94 |
0.0K |
| 15:31 |
2,118.89 |
2,119.25 |
2,118.80 |
2,119.25 |
0.0K |
| 15:32 |
2,119.42 |
2,119.75 |
2,119.42 |
2,119.75 |
0.0K |
| 15:33 |
2,119.87 |
2,119.87 |
2,119.60 |
2,119.60 |
0.0K |
| 15:34 |
2,119.38 |
2,119.38 |
2,119.22 |
2,119.35 |
0.0K |
| 15:35 |
2,119.37 |
2,119.47 |
2,119.09 |
2,119.09 |
0.0K |
| 15:36 |
2,118.94 |
2,118.94 |
2,118.73 |
2,118.73 |
0.0K |
| 15:37 |
2,118.73 |
2,118.89 |
2,118.73 |
2,118.89 |
0.0K |
| 15:38 |
2,118.96 |
2,119.28 |
2,118.96 |
2,119.16 |
0.0K |
| 15:39 |
2,119.12 |
2,119.21 |
2,119.08 |
2,119.21 |
0.0K |
| 15:40 |
2,119.21 |
2,119.22 |
2,119.05 |
2,119.05 |
0.0K |
| 15:41 |
2,119.18 |
2,119.50 |
2,119.18 |
2,119.50 |
0.0K |
| 15:42 |
2,119.45 |
2,119.69 |
2,119.45 |
2,119.55 |
0.0K |
| 15:43 |
2,119.19 |
2,119.31 |
2,119.19 |
2,119.31 |
0.0K |
| 15:44 |
2,119.66 |
2,120.04 |
2,119.66 |
2,120.04 |
0.0K |
| 15:45 |
2,120.23 |
2,120.54 |
2,120.23 |
2,120.54 |
0.0K |
| 15:46 |
2,120.51 |
2,121.08 |
2,120.51 |
2,121.08 |
0.0K |
| 15:47 |
2,121.18 |
2,121.19 |
2,121.06 |
2,121.19 |
0.0K |
| 15:48 |
2,121.29 |
2,121.29 |
2,121.03 |
2,121.03 |
0.0K |
| 15:49 |
2,121.26 |
2,121.36 |
2,121.26 |
2,121.36 |
0.0K |
| 15:50 |
2,121.85 |
2,124.53 |
2,121.85 |
2,124.53 |
0.0K |
| 15:51 |
2,124.74 |
2,125.27 |
2,124.59 |
2,124.59 |
0.0K |
| 15:52 |
2,124.48 |
2,124.48 |
2,123.64 |
2,123.64 |
0.0K |
| 15:53 |
2,123.49 |
2,123.78 |
2,123.49 |
2,123.78 |
0.0K |
| 15:54 |
2,123.81 |
2,123.81 |
2,123.55 |
2,123.55 |
0.0K |
| 15:55 |
2,123.54 |
2,123.60 |
2,123.40 |
2,123.40 |
0.0K |
| 15:56 |
2,123.51 |
2,123.51 |
2,122.64 |
2,122.64 |
0.0K |
| 15:57 |
2,122.78 |
2,122.78 |
2,122.29 |
2,122.29 |
0.0K |
| 15:58 |
2,122.34 |
2,122.48 |
2,122.34 |
2,122.48 |
0.0K |
| 15:59 |
2,122.48 |
2,123.49 |
2,122.48 |
2,123.49 |
0.0K |
| 16:00 |
2,123.34 |
2,123.53 |
2,123.34 |
2,123.53 |
0.0K |
| 16:01 |
2,123.53 |
2,123.53 |
2,123.53 |
2,123.53 |
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
|