| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,137.02 |
2,138.76 |
2,136.12 |
2,136.12 |
0.0K |
| 09:31 |
2,136.98 |
2,136.98 |
2,136.45 |
2,136.45 |
0.0K |
| 09:32 |
2,136.66 |
2,136.88 |
2,136.21 |
2,136.88 |
0.0K |
| 09:33 |
2,136.06 |
2,137.02 |
2,135.70 |
2,137.02 |
0.0K |
| 09:34 |
2,136.76 |
2,137.01 |
2,135.97 |
2,135.97 |
0.0K |
| 09:35 |
2,135.22 |
2,136.38 |
2,135.22 |
2,136.38 |
0.0K |
| 09:36 |
2,135.46 |
2,135.46 |
2,134.53 |
2,134.59 |
0.0K |
| 09:37 |
2,134.58 |
2,134.58 |
2,134.15 |
2,134.52 |
0.0K |
| 09:38 |
2,134.50 |
2,136.18 |
2,134.50 |
2,134.78 |
0.0K |
| 09:39 |
2,134.53 |
2,134.69 |
2,134.53 |
2,134.63 |
0.0K |
| 09:40 |
2,134.73 |
2,135.96 |
2,134.73 |
2,135.96 |
0.0K |
| 09:41 |
2,136.05 |
2,136.58 |
2,136.05 |
2,136.58 |
0.0K |
| 09:42 |
2,136.75 |
2,136.75 |
2,136.44 |
2,136.44 |
0.0K |
| 09:43 |
2,136.17 |
2,136.17 |
2,135.29 |
2,135.91 |
0.0K |
| 09:44 |
2,136.93 |
2,138.90 |
2,136.93 |
2,138.90 |
0.0K |
| 09:45 |
2,139.20 |
2,140.79 |
2,139.20 |
2,140.79 |
0.0K |
| 09:46 |
2,141.28 |
2,141.76 |
2,141.01 |
2,141.76 |
0.0K |
| 09:47 |
2,142.03 |
2,142.03 |
2,141.48 |
2,141.95 |
0.0K |
| 09:48 |
2,141.84 |
2,141.84 |
2,140.94 |
2,141.27 |
0.0K |
| 09:49 |
2,141.57 |
2,142.53 |
2,141.57 |
2,142.26 |
0.0K |
| 09:50 |
2,141.92 |
2,142.19 |
2,141.92 |
2,141.93 |
0.0K |
| 09:51 |
2,141.99 |
2,141.99 |
2,141.28 |
2,141.94 |
0.0K |
| 09:52 |
2,142.40 |
2,142.40 |
2,140.59 |
2,140.59 |
0.0K |
| 09:53 |
2,140.15 |
2,140.15 |
2,139.73 |
2,140.08 |
0.0K |
| 09:54 |
2,139.95 |
2,139.95 |
2,139.36 |
2,139.36 |
0.0K |
| 09:55 |
2,139.33 |
2,139.96 |
2,139.33 |
2,139.81 |
0.0K |
| 09:56 |
2,139.89 |
2,140.33 |
2,139.84 |
2,140.33 |
0.0K |
| 09:57 |
2,140.40 |
2,140.63 |
2,140.25 |
2,140.25 |
0.0K |
| 09:58 |
2,140.01 |
2,140.01 |
2,139.16 |
2,139.16 |
0.0K |
| 09:59 |
2,139.62 |
2,140.58 |
2,139.62 |
2,140.58 |
0.0K |
| 10:00 |
2,140.72 |
2,141.07 |
2,140.72 |
2,141.07 |
0.0K |
| 10:01 |
2,140.99 |
2,141.67 |
2,140.99 |
2,141.67 |
0.0K |
| 10:02 |
2,141.63 |
2,142.40 |
2,141.49 |
2,142.40 |
0.0K |
| 10:03 |
2,142.44 |
2,142.48 |
2,142.27 |
2,142.27 |
0.0K |
| 10:04 |
2,142.17 |
2,142.21 |
2,141.86 |
2,141.86 |
0.0K |
| 10:05 |
2,141.81 |
2,141.92 |
2,141.72 |
2,141.72 |
0.0K |
| 10:06 |
2,141.59 |
2,141.98 |
2,141.59 |
2,141.67 |
0.0K |
| 10:07 |
2,142.11 |
2,142.11 |
2,141.67 |
2,141.71 |
0.0K |
| 10:08 |
2,141.78 |
2,141.90 |
2,141.66 |
2,141.90 |
0.0K |
| 10:09 |
2,142.21 |
2,142.21 |
2,141.75 |
2,141.75 |
0.0K |
| 10:10 |
2,142.02 |
2,143.11 |
2,142.02 |
2,143.11 |
0.0K |
| 10:11 |
2,142.86 |
2,142.95 |
2,142.86 |
2,142.91 |
0.0K |
| 10:12 |
2,143.11 |
2,143.75 |
2,143.11 |
2,143.75 |
0.0K |
| 10:13 |
2,144.02 |
2,144.64 |
2,144.02 |
2,144.64 |
0.0K |
| 10:14 |
2,145.08 |
2,145.11 |
2,144.72 |
2,144.87 |
0.0K |
| 10:15 |
2,145.09 |
2,145.66 |
2,145.09 |
2,145.22 |
0.0K |
| 10:16 |
2,145.37 |
2,145.45 |
2,145.32 |
2,145.34 |
0.0K |
| 10:17 |
2,145.64 |
2,145.74 |
2,145.36 |
2,145.40 |
0.0K |
| 10:18 |
2,145.51 |
2,145.52 |
2,145.37 |
2,145.52 |
0.0K |
| 10:19 |
2,145.47 |
2,145.52 |
2,145.47 |
2,145.49 |
0.0K |
| 10:20 |
2,145.53 |
2,145.73 |
2,145.50 |
2,145.73 |
0.0K |
| 10:21 |
2,145.35 |
2,145.99 |
2,145.35 |
2,145.99 |
0.0K |
| 10:22 |
2,146.04 |
2,146.21 |
2,146.04 |
2,146.12 |
0.0K |
| 10:23 |
2,145.80 |
2,145.80 |
2,145.25 |
2,145.38 |
0.0K |
| 10:24 |
2,145.14 |
2,145.14 |
2,144.05 |
2,144.41 |
0.0K |
| 10:25 |
2,144.70 |
2,145.44 |
2,144.70 |
2,145.44 |
0.0K |
| 10:26 |
2,145.11 |
2,145.13 |
2,144.90 |
2,145.13 |
0.0K |
| 10:27 |
2,144.94 |
2,144.94 |
2,144.50 |
2,144.50 |
0.0K |
| 10:28 |
2,144.43 |
2,144.44 |
2,144.34 |
2,144.36 |
0.0K |
| 10:29 |
2,144.26 |
2,144.26 |
2,143.76 |
2,143.76 |
0.0K |
| 10:30 |
2,143.75 |
2,143.87 |
2,143.74 |
2,143.87 |
0.0K |
| 10:31 |
2,143.97 |
2,143.97 |
2,143.67 |
2,143.93 |
0.0K |
| 10:32 |
2,144.24 |
2,144.24 |
2,143.73 |
2,143.77 |
0.0K |
| 10:33 |
2,143.82 |
2,144.63 |
2,143.82 |
2,144.63 |
0.0K |
| 10:34 |
2,144.78 |
2,144.98 |
2,144.78 |
2,144.97 |
0.0K |
| 10:35 |
2,144.90 |
2,144.92 |
2,144.77 |
2,144.91 |
0.0K |
| 10:36 |
2,145.28 |
2,145.57 |
2,145.27 |
2,145.57 |
0.0K |
| 10:37 |
2,145.62 |
2,146.03 |
2,145.49 |
2,145.82 |
0.0K |
| 10:38 |
2,145.73 |
2,145.81 |
2,145.69 |
2,145.69 |
0.0K |
| 10:39 |
2,145.78 |
2,146.04 |
2,145.73 |
2,145.73 |
0.0K |
| 10:40 |
2,145.54 |
2,145.63 |
2,145.25 |
2,145.25 |
0.0K |
| 10:41 |
2,145.69 |
2,145.69 |
2,145.41 |
2,145.41 |
0.0K |
| 10:42 |
2,145.67 |
2,146.67 |
2,145.67 |
2,146.67 |
0.0K |
| 10:43 |
2,146.89 |
2,146.89 |
2,146.79 |
2,146.86 |
0.0K |
| 10:44 |
2,146.92 |
2,147.29 |
2,146.92 |
2,147.29 |
0.0K |
| 10:45 |
2,147.21 |
2,147.21 |
2,146.67 |
2,146.67 |
0.0K |
| 10:46 |
2,146.76 |
2,146.89 |
2,146.76 |
2,146.89 |
0.0K |
| 10:47 |
2,147.03 |
2,148.28 |
2,147.03 |
2,148.28 |
0.0K |
| 10:48 |
2,148.47 |
2,148.52 |
2,148.17 |
2,148.17 |
0.0K |
| 10:49 |
2,148.26 |
2,148.27 |
2,148.18 |
2,148.18 |
0.0K |
| 10:50 |
2,148.66 |
2,148.66 |
2,148.41 |
2,148.41 |
0.0K |
| 10:51 |
2,148.56 |
2,148.94 |
2,148.26 |
2,148.26 |
0.0K |
| 10:52 |
2,148.42 |
2,148.89 |
2,148.35 |
2,148.83 |
0.0K |
| 10:53 |
2,148.68 |
2,148.68 |
2,148.26 |
2,148.37 |
0.0K |
| 10:54 |
2,148.33 |
2,148.88 |
2,148.33 |
2,148.88 |
0.0K |
| 10:55 |
2,148.73 |
2,149.17 |
2,148.73 |
2,149.12 |
0.0K |
| 10:56 |
2,149.12 |
2,149.70 |
2,149.12 |
2,149.70 |
0.0K |
| 10:57 |
2,149.66 |
2,149.99 |
2,149.65 |
2,149.83 |
0.0K |
| 10:58 |
2,149.85 |
2,149.95 |
2,149.55 |
2,149.55 |
0.0K |
| 10:59 |
2,149.33 |
2,149.41 |
2,149.29 |
2,149.41 |
0.0K |
| 11:00 |
2,149.54 |
2,149.87 |
2,149.54 |
2,149.87 |
0.0K |
| 11:01 |
2,149.84 |
2,149.84 |
2,149.34 |
2,149.34 |
0.0K |
| 11:02 |
2,149.28 |
2,149.82 |
2,149.28 |
2,149.82 |
0.0K |
| 11:03 |
2,149.80 |
2,149.80 |
2,149.49 |
2,149.49 |
0.0K |
| 11:04 |
2,149.48 |
2,149.48 |
2,149.30 |
2,149.31 |
0.0K |
| 11:05 |
2,149.75 |
2,149.75 |
2,149.54 |
2,149.54 |
0.0K |
| 11:06 |
2,149.50 |
2,149.71 |
2,149.36 |
2,149.71 |
0.0K |
| 11:07 |
2,149.90 |
2,149.90 |
2,149.71 |
2,149.73 |
0.0K |
| 11:08 |
2,149.94 |
2,149.94 |
2,149.54 |
2,149.59 |
0.0K |
| 11:09 |
2,149.58 |
2,149.58 |
2,149.08 |
2,149.08 |
0.0K |
| 11:10 |
2,149.22 |
2,149.23 |
2,148.66 |
2,148.66 |
0.0K |
| 11:11 |
2,148.54 |
2,148.62 |
2,148.48 |
2,148.62 |
0.0K |
| 11:12 |
2,148.73 |
2,149.03 |
2,148.73 |
2,148.96 |
0.0K |
| 11:13 |
2,148.97 |
2,149.37 |
2,148.95 |
2,149.37 |
0.0K |
| 11:14 |
2,149.38 |
2,149.59 |
2,149.34 |
2,149.59 |
0.0K |
| 11:15 |
2,149.57 |
2,149.77 |
2,149.53 |
2,149.77 |
0.0K |
| 11:16 |
2,149.77 |
2,150.04 |
2,149.77 |
2,149.99 |
0.0K |
| 11:17 |
2,149.55 |
2,149.55 |
2,149.27 |
2,149.27 |
0.0K |
| 11:18 |
2,149.32 |
2,149.32 |
2,149.04 |
2,149.04 |
0.0K |
| 11:19 |
2,148.96 |
2,148.96 |
2,148.70 |
2,148.70 |
0.0K |
| 11:20 |
2,148.61 |
2,148.61 |
2,148.43 |
2,148.43 |
0.0K |
| 11:21 |
2,148.56 |
2,148.57 |
2,148.52 |
2,148.52 |
0.0K |
| 11:22 |
2,148.65 |
2,148.88 |
2,148.65 |
2,148.88 |
0.0K |
| 11:23 |
2,148.96 |
2,149.02 |
2,148.91 |
2,149.02 |
0.0K |
| 11:24 |
2,149.01 |
2,149.03 |
2,148.76 |
2,148.76 |
0.0K |
| 11:25 |
2,148.89 |
2,148.91 |
2,148.60 |
2,148.91 |
0.0K |
| 11:26 |
2,148.87 |
2,148.93 |
2,148.81 |
2,148.81 |
0.0K |
| 11:27 |
2,148.72 |
2,149.17 |
2,148.72 |
2,148.97 |
0.0K |
| 11:28 |
2,148.98 |
2,149.39 |
2,148.98 |
2,149.35 |
0.0K |
| 11:29 |
2,149.20 |
2,149.49 |
2,149.20 |
2,149.45 |
0.0K |
| 11:30 |
2,149.54 |
2,149.65 |
2,149.54 |
2,149.58 |
0.0K |
| 11:31 |
2,149.67 |
2,150.05 |
2,149.59 |
2,150.05 |
0.0K |
| 11:32 |
2,149.91 |
2,150.22 |
2,149.91 |
2,150.22 |
0.0K |
| 11:33 |
2,150.34 |
2,150.58 |
2,150.28 |
2,150.28 |
0.0K |
| 11:34 |
2,150.29 |
2,150.47 |
2,150.28 |
2,150.47 |
0.0K |
| 11:35 |
2,150.53 |
2,150.53 |
2,149.76 |
2,149.76 |
0.0K |
| 11:36 |
2,149.83 |
2,150.00 |
2,149.31 |
2,149.31 |
0.0K |
| 11:37 |
2,149.14 |
2,149.16 |
2,148.92 |
2,149.16 |
0.0K |
| 11:38 |
2,149.34 |
2,149.77 |
2,149.34 |
2,149.69 |
0.0K |
| 11:39 |
2,149.77 |
2,149.81 |
2,149.66 |
2,149.66 |
0.0K |
| 11:40 |
2,149.60 |
2,149.60 |
2,149.02 |
2,149.02 |
0.0K |
| 11:41 |
2,148.86 |
2,148.86 |
2,148.65 |
2,148.65 |
0.0K |
| 11:42 |
2,148.70 |
2,149.01 |
2,148.70 |
2,149.01 |
0.0K |
| 11:43 |
2,149.02 |
2,149.02 |
2,148.86 |
2,148.86 |
0.0K |
| 11:44 |
2,148.98 |
2,149.26 |
2,148.98 |
2,149.26 |
0.0K |
| 11:45 |
2,149.13 |
2,149.19 |
2,149.04 |
2,149.04 |
0.0K |
| 11:46 |
2,148.72 |
2,148.72 |
2,147.94 |
2,147.94 |
0.0K |
| 11:47 |
2,147.81 |
2,147.81 |
2,147.18 |
2,147.25 |
0.0K |
| 11:48 |
2,147.43 |
2,147.56 |
2,147.40 |
2,147.40 |
0.0K |
| 11:49 |
2,147.61 |
2,147.97 |
2,147.61 |
2,147.94 |
0.0K |
| 11:50 |
2,147.86 |
2,147.88 |
2,147.72 |
2,147.77 |
0.0K |
| 11:51 |
2,147.71 |
2,147.99 |
2,147.71 |
2,147.99 |
0.0K |
| 11:52 |
2,148.10 |
2,148.65 |
2,148.10 |
2,148.65 |
0.0K |
| 11:53 |
2,148.72 |
2,148.89 |
2,148.72 |
2,148.87 |
0.0K |
| 11:54 |
2,148.88 |
2,149.28 |
2,148.88 |
2,148.94 |
0.0K |
| 11:55 |
2,148.97 |
2,148.97 |
2,148.60 |
2,148.60 |
0.0K |
| 11:56 |
2,148.64 |
2,148.65 |
2,148.57 |
2,148.65 |
0.0K |
| 11:57 |
2,148.74 |
2,148.91 |
2,148.58 |
2,148.58 |
0.0K |
| 11:58 |
2,148.85 |
2,149.03 |
2,148.85 |
2,148.97 |
0.0K |
| 11:59 |
2,148.95 |
2,149.20 |
2,148.95 |
2,149.20 |
0.0K |
| 12:00 |
2,149.32 |
2,149.36 |
2,148.74 |
2,148.74 |
0.0K |
| 12:01 |
2,148.65 |
2,148.66 |
2,148.44 |
2,148.44 |
0.0K |
| 12:02 |
2,148.32 |
2,148.40 |
2,147.90 |
2,147.90 |
0.0K |
| 12:03 |
2,147.82 |
2,147.89 |
2,147.81 |
2,147.89 |
0.0K |
| 12:04 |
2,147.97 |
2,148.18 |
2,147.92 |
2,148.18 |
0.0K |
| 12:05 |
2,148.05 |
2,148.18 |
2,148.03 |
2,148.18 |
0.0K |
| 12:06 |
2,148.12 |
2,148.62 |
2,148.12 |
2,148.62 |
0.0K |
| 12:07 |
2,148.84 |
2,148.84 |
2,148.79 |
2,148.80 |
0.0K |
| 12:08 |
2,148.64 |
2,148.64 |
2,148.45 |
2,148.45 |
0.0K |
| 12:09 |
2,148.70 |
2,148.90 |
2,148.70 |
2,148.90 |
0.0K |
| 12:10 |
2,149.02 |
2,149.14 |
2,149.02 |
2,149.14 |
0.0K |
| 12:11 |
2,149.08 |
2,149.08 |
2,148.68 |
2,148.68 |
0.0K |
| 12:12 |
2,148.76 |
2,148.94 |
2,148.49 |
2,148.49 |
0.0K |
| 12:13 |
2,148.67 |
2,148.82 |
2,148.67 |
2,148.82 |
0.0K |
| 12:14 |
2,148.89 |
2,148.93 |
2,148.82 |
2,148.93 |
0.0K |
| 12:15 |
2,148.94 |
2,148.94 |
2,148.88 |
2,148.88 |
0.0K |
| 12:16 |
2,148.96 |
2,148.96 |
2,148.89 |
2,148.89 |
0.0K |
| 12:17 |
2,148.85 |
2,149.34 |
2,148.85 |
2,149.34 |
0.0K |
| 12:18 |
2,149.37 |
2,149.98 |
2,149.37 |
2,149.98 |
0.0K |
| 12:19 |
2,150.00 |
2,150.00 |
2,149.86 |
2,149.86 |
0.0K |
| 12:20 |
2,149.90 |
2,149.90 |
2,149.68 |
2,149.68 |
0.0K |
| 12:21 |
2,149.75 |
2,149.86 |
2,149.74 |
2,149.86 |
0.0K |
| 12:22 |
2,149.90 |
2,149.92 |
2,149.79 |
2,149.79 |
0.0K |
| 12:23 |
2,149.80 |
2,149.86 |
2,149.75 |
2,149.86 |
0.0K |
| 12:24 |
2,149.86 |
2,149.86 |
2,149.57 |
2,149.57 |
0.0K |
| 12:25 |
2,149.55 |
2,149.55 |
2,149.44 |
2,149.44 |
0.0K |
| 12:26 |
2,149.88 |
2,150.12 |
2,149.88 |
2,150.01 |
0.0K |
| 12:27 |
2,150.06 |
2,150.15 |
2,150.00 |
2,150.15 |
0.0K |
| 12:28 |
2,150.21 |
2,151.05 |
2,150.21 |
2,151.05 |
0.0K |
| 12:29 |
2,150.99 |
2,151.23 |
2,150.99 |
2,151.21 |
0.0K |
| 12:30 |
2,151.01 |
2,151.38 |
2,150.85 |
2,151.38 |
0.0K |
| 12:31 |
2,151.35 |
2,151.38 |
2,151.30 |
2,151.38 |
0.0K |
| 12:32 |
2,151.34 |
2,151.51 |
2,151.34 |
2,151.39 |
0.0K |
| 12:33 |
2,151.42 |
2,151.47 |
2,151.20 |
2,151.39 |
0.0K |
| 12:34 |
2,151.34 |
2,151.34 |
2,150.99 |
2,150.99 |
0.0K |
| 12:35 |
2,150.92 |
2,151.07 |
2,150.91 |
2,150.91 |
0.0K |
| 12:36 |
2,151.18 |
2,151.18 |
2,150.95 |
2,150.95 |
0.0K |
| 12:37 |
2,150.93 |
2,150.93 |
2,150.86 |
2,150.86 |
0.0K |
| 12:38 |
2,150.91 |
2,151.54 |
2,150.91 |
2,151.54 |
0.0K |
| 12:39 |
2,151.49 |
2,151.83 |
2,151.49 |
2,151.72 |
0.0K |
| 12:40 |
2,151.69 |
2,151.84 |
2,151.69 |
2,151.84 |
0.0K |
| 12:41 |
2,151.92 |
2,151.92 |
2,151.86 |
2,151.86 |
0.0K |
| 12:42 |
2,151.75 |
2,151.84 |
2,151.72 |
2,151.84 |
0.0K |
| 12:43 |
2,152.00 |
2,152.19 |
2,151.96 |
2,152.19 |
0.0K |
| 12:44 |
2,152.25 |
2,152.48 |
2,152.20 |
2,152.48 |
0.0K |
| 12:45 |
2,152.47 |
2,152.98 |
2,152.47 |
2,152.98 |
0.0K |
| 12:46 |
2,153.02 |
2,153.18 |
2,153.02 |
2,153.18 |
0.0K |
| 12:47 |
2,152.72 |
2,152.79 |
2,152.72 |
2,152.77 |
0.0K |
| 12:48 |
2,152.72 |
2,152.72 |
2,152.61 |
2,152.61 |
0.0K |
| 12:49 |
2,152.69 |
2,152.69 |
2,152.39 |
2,152.39 |
0.0K |
| 12:50 |
2,152.25 |
2,152.25 |
2,152.14 |
2,152.14 |
0.0K |
| 12:51 |
2,152.17 |
2,152.50 |
2,152.17 |
2,152.46 |
0.0K |
| 12:52 |
2,152.28 |
2,152.60 |
2,152.28 |
2,152.55 |
0.0K |
| 12:53 |
2,152.63 |
2,152.71 |
2,152.58 |
2,152.71 |
0.0K |
| 12:54 |
2,152.74 |
2,153.13 |
2,152.74 |
2,153.13 |
0.0K |
| 12:55 |
2,153.33 |
2,153.33 |
2,152.73 |
2,152.73 |
0.0K |
| 12:56 |
2,152.68 |
2,152.90 |
2,152.68 |
2,152.90 |
0.0K |
| 12:57 |
2,152.80 |
2,152.93 |
2,152.78 |
2,152.93 |
0.0K |
| 12:58 |
2,152.90 |
2,153.01 |
2,152.85 |
2,153.01 |
0.0K |
| 12:59 |
2,153.01 |
2,153.01 |
2,152.92 |
2,152.92 |
0.0K |
| 13:00 |
2,153.20 |
2,153.39 |
2,153.20 |
2,153.36 |
0.0K |
| 13:01 |
2,153.30 |
2,153.41 |
2,153.28 |
2,153.41 |
0.0K |
| 13:02 |
2,153.44 |
2,153.56 |
2,153.44 |
2,153.50 |
0.0K |
| 13:03 |
2,153.38 |
2,153.48 |
2,153.33 |
2,153.43 |
0.0K |
| 13:04 |
2,153.53 |
2,153.54 |
2,153.34 |
2,153.54 |
0.0K |
| 13:05 |
2,153.49 |
2,153.54 |
2,153.29 |
2,153.29 |
0.0K |
| 13:06 |
2,153.25 |
2,153.35 |
2,153.14 |
2,153.35 |
0.0K |
| 13:07 |
2,153.39 |
2,153.39 |
2,153.06 |
2,153.26 |
0.0K |
| 13:08 |
2,153.32 |
2,153.52 |
2,153.32 |
2,153.50 |
0.0K |
| 13:09 |
2,153.53 |
2,153.55 |
2,153.45 |
2,153.45 |
0.0K |
| 13:10 |
2,153.55 |
2,153.76 |
2,153.47 |
2,153.76 |
0.0K |
| 13:11 |
2,153.94 |
2,154.01 |
2,153.92 |
2,153.92 |
0.0K |
| 13:12 |
2,153.92 |
2,154.12 |
2,153.84 |
2,154.12 |
0.0K |
| 13:13 |
2,154.11 |
2,154.12 |
2,153.92 |
2,153.92 |
0.0K |
| 13:14 |
2,153.68 |
2,153.68 |
2,153.40 |
2,153.40 |
0.0K |
| 13:15 |
2,153.30 |
2,153.72 |
2,153.30 |
2,153.55 |
0.0K |
| 13:16 |
2,153.48 |
2,153.48 |
2,153.36 |
2,153.36 |
0.0K |
| 13:17 |
2,153.78 |
2,154.07 |
2,153.78 |
2,154.07 |
0.0K |
| 13:18 |
2,154.15 |
2,154.46 |
2,154.15 |
2,154.46 |
0.0K |
| 13:19 |
2,154.56 |
2,154.60 |
2,154.49 |
2,154.58 |
0.0K |
| 13:20 |
2,154.68 |
2,154.88 |
2,154.63 |
2,154.63 |
0.0K |
| 13:21 |
2,154.52 |
2,154.52 |
2,154.19 |
2,154.19 |
0.0K |
| 13:22 |
2,154.13 |
2,154.15 |
2,154.01 |
2,154.04 |
0.0K |
| 13:23 |
2,154.14 |
2,154.23 |
2,154.14 |
2,154.21 |
0.0K |
| 13:24 |
2,154.23 |
2,154.68 |
2,154.23 |
2,154.68 |
0.0K |
| 13:25 |
2,154.56 |
2,154.79 |
2,154.56 |
2,154.79 |
0.0K |
| 13:26 |
2,154.98 |
2,155.17 |
2,154.98 |
2,155.15 |
0.0K |
| 13:27 |
2,155.12 |
2,155.71 |
2,155.12 |
2,155.71 |
0.0K |
| 13:28 |
2,155.77 |
2,155.80 |
2,155.72 |
2,155.72 |
0.0K |
| 13:29 |
2,155.73 |
2,156.21 |
2,155.73 |
2,156.19 |
0.0K |
| 13:30 |
2,155.99 |
2,156.34 |
2,155.99 |
2,156.24 |
0.0K |
| 13:31 |
2,156.38 |
2,156.78 |
2,156.38 |
2,156.78 |
0.0K |
| 13:32 |
2,156.85 |
2,156.96 |
2,156.75 |
2,156.75 |
0.0K |
| 13:33 |
2,156.68 |
2,156.92 |
2,156.68 |
2,156.92 |
0.0K |
| 13:34 |
2,157.13 |
2,157.13 |
2,157.02 |
2,157.10 |
0.0K |
| 13:35 |
2,157.13 |
2,157.13 |
2,156.95 |
2,156.97 |
0.0K |
| 13:36 |
2,156.52 |
2,156.52 |
2,156.13 |
2,156.13 |
0.0K |
| 13:37 |
2,156.31 |
2,156.51 |
2,156.29 |
2,156.50 |
0.0K |
| 13:38 |
2,156.65 |
2,156.65 |
2,156.29 |
2,156.29 |
0.0K |
| 13:39 |
2,156.12 |
2,156.12 |
2,155.45 |
2,155.47 |
0.0K |
| 13:40 |
2,155.47 |
2,155.68 |
2,155.47 |
2,155.60 |
0.0K |
| 13:41 |
2,155.46 |
2,155.46 |
2,154.77 |
2,154.77 |
0.0K |
| 13:42 |
2,154.58 |
2,154.58 |
2,154.45 |
2,154.56 |
0.0K |
| 13:43 |
2,154.73 |
2,154.73 |
2,154.53 |
2,154.71 |
0.0K |
| 13:44 |
2,154.95 |
2,155.08 |
2,154.71 |
2,154.71 |
0.0K |
| 13:45 |
2,154.77 |
2,155.08 |
2,154.76 |
2,155.08 |
0.0K |
| 13:46 |
2,155.05 |
2,155.31 |
2,155.02 |
2,155.02 |
0.0K |
| 13:47 |
2,154.95 |
2,155.01 |
2,154.76 |
2,154.76 |
0.0K |
| 13:48 |
2,154.68 |
2,154.68 |
2,154.40 |
2,154.43 |
0.0K |
| 13:49 |
2,154.44 |
2,154.44 |
2,153.78 |
2,153.78 |
0.0K |
| 13:50 |
2,153.54 |
2,153.75 |
2,153.54 |
2,153.64 |
0.0K |
| 13:51 |
2,153.67 |
2,153.72 |
2,153.65 |
2,153.65 |
0.0K |
| 13:52 |
2,154.15 |
2,154.59 |
2,154.15 |
2,154.49 |
0.0K |
| 13:53 |
2,154.67 |
2,154.67 |
2,154.37 |
2,154.37 |
0.0K |
| 13:54 |
2,154.33 |
2,154.86 |
2,154.33 |
2,154.86 |
0.0K |
| 13:55 |
2,154.78 |
2,155.21 |
2,154.78 |
2,155.21 |
0.0K |
| 13:56 |
2,155.21 |
2,155.21 |
2,154.65 |
2,154.65 |
0.0K |
| 13:57 |
2,154.65 |
2,154.98 |
2,154.65 |
2,154.98 |
0.0K |
| 13:58 |
2,155.25 |
2,155.25 |
2,155.15 |
2,155.15 |
0.0K |
| 13:59 |
2,155.10 |
2,155.10 |
2,154.75 |
2,154.75 |
0.0K |
| 14:00 |
2,154.80 |
2,154.80 |
2,154.37 |
2,154.37 |
0.0K |
| 14:01 |
2,154.18 |
2,154.18 |
2,154.04 |
2,154.04 |
0.0K |
| 14:02 |
2,154.02 |
2,154.12 |
2,154.02 |
2,154.08 |
0.0K |
| 14:03 |
2,154.33 |
2,154.42 |
2,154.33 |
2,154.36 |
0.0K |
| 14:04 |
2,154.24 |
2,154.51 |
2,154.24 |
2,154.42 |
0.0K |
| 14:05 |
2,154.19 |
2,154.19 |
2,153.98 |
2,154.06 |
0.0K |
| 14:06 |
2,153.94 |
2,154.04 |
2,153.94 |
2,154.04 |
0.0K |
| 14:07 |
2,154.22 |
2,154.39 |
2,154.22 |
2,154.39 |
0.0K |
| 14:08 |
2,154.51 |
2,154.56 |
2,154.38 |
2,154.56 |
0.0K |
| 14:09 |
2,154.72 |
2,154.73 |
2,154.48 |
2,154.48 |
0.0K |
| 14:10 |
2,154.43 |
2,154.50 |
2,154.33 |
2,154.46 |
0.0K |
| 14:11 |
2,154.57 |
2,154.78 |
2,154.57 |
2,154.78 |
0.0K |
| 14:12 |
2,155.06 |
2,155.06 |
2,155.02 |
2,155.04 |
0.0K |
| 14:13 |
2,154.95 |
2,155.19 |
2,154.92 |
2,155.19 |
0.0K |
| 14:14 |
2,155.17 |
2,155.27 |
2,155.06 |
2,155.27 |
0.0K |
| 14:15 |
2,155.64 |
2,155.64 |
2,155.43 |
2,155.43 |
0.0K |
| 14:16 |
2,155.32 |
2,155.32 |
2,155.15 |
2,155.16 |
0.0K |
| 14:17 |
2,155.07 |
2,155.38 |
2,155.07 |
2,155.37 |
0.0K |
| 14:18 |
2,155.30 |
2,155.32 |
2,155.20 |
2,155.32 |
0.0K |
| 14:19 |
2,155.32 |
2,155.41 |
2,155.32 |
2,155.41 |
0.0K |
| 14:20 |
2,155.34 |
2,155.38 |
2,155.30 |
2,155.38 |
0.0K |
| 14:21 |
2,155.38 |
2,155.57 |
2,155.38 |
2,155.57 |
0.0K |
| 14:22 |
2,155.55 |
2,155.57 |
2,155.45 |
2,155.45 |
0.0K |
| 14:23 |
2,155.48 |
2,156.13 |
2,155.48 |
2,156.13 |
0.0K |
| 14:24 |
2,156.25 |
2,156.57 |
2,156.25 |
2,156.57 |
0.0K |
| 14:25 |
2,156.65 |
2,156.92 |
2,156.65 |
2,156.77 |
0.0K |
| 14:26 |
2,157.06 |
2,157.27 |
2,157.05 |
2,157.23 |
0.0K |
| 14:27 |
2,157.25 |
2,157.25 |
2,157.07 |
2,157.07 |
0.0K |
| 14:28 |
2,157.32 |
2,157.35 |
2,157.19 |
2,157.19 |
0.0K |
| 14:29 |
2,157.23 |
2,157.31 |
2,157.11 |
2,157.29 |
0.0K |
| 14:30 |
2,157.38 |
2,157.47 |
2,157.38 |
2,157.47 |
0.0K |
| 14:31 |
2,157.49 |
2,157.49 |
2,157.08 |
2,157.08 |
0.0K |
| 14:32 |
2,157.38 |
2,157.38 |
2,157.08 |
2,157.08 |
0.0K |
| 14:33 |
2,156.95 |
2,156.95 |
2,156.43 |
2,156.43 |
0.0K |
| 14:34 |
2,156.42 |
2,156.42 |
2,156.15 |
2,156.15 |
0.0K |
| 14:35 |
2,156.09 |
2,156.09 |
2,155.68 |
2,155.68 |
0.0K |
| 14:36 |
2,155.78 |
2,155.81 |
2,155.64 |
2,155.81 |
0.0K |
| 14:37 |
2,155.87 |
2,155.87 |
2,155.74 |
2,155.78 |
0.0K |
| 14:38 |
2,155.77 |
2,156.23 |
2,155.77 |
2,156.12 |
0.0K |
| 14:39 |
2,156.02 |
2,156.20 |
2,156.02 |
2,156.17 |
0.0K |
| 14:40 |
2,156.09 |
2,156.42 |
2,156.06 |
2,156.42 |
0.0K |
| 14:41 |
2,156.45 |
2,156.45 |
2,156.33 |
2,156.33 |
0.0K |
| 14:42 |
2,156.18 |
2,156.44 |
2,156.18 |
2,156.32 |
0.0K |
| 14:43 |
2,156.22 |
2,156.34 |
2,156.18 |
2,156.26 |
0.0K |
| 14:44 |
2,156.12 |
2,156.12 |
2,155.75 |
2,155.79 |
0.0K |
| 14:45 |
2,155.82 |
2,156.54 |
2,155.82 |
2,156.54 |
0.0K |
| 14:46 |
2,156.62 |
2,156.70 |
2,156.62 |
2,156.70 |
0.0K |
| 14:47 |
2,156.69 |
2,156.77 |
2,156.69 |
2,156.74 |
0.0K |
| 14:48 |
2,157.14 |
2,157.14 |
2,156.79 |
2,156.79 |
0.0K |
| 14:49 |
2,156.78 |
2,156.83 |
2,156.74 |
2,156.83 |
0.0K |
| 14:50 |
2,156.90 |
2,157.10 |
2,156.90 |
2,156.91 |
0.0K |
| 14:51 |
2,156.96 |
2,157.03 |
2,156.91 |
2,157.03 |
0.0K |
| 14:52 |
2,157.01 |
2,157.23 |
2,157.01 |
2,157.20 |
0.0K |
| 14:53 |
2,157.31 |
2,157.76 |
2,157.31 |
2,157.76 |
0.0K |
| 14:54 |
2,157.74 |
2,157.74 |
2,157.58 |
2,157.60 |
0.0K |
| 14:55 |
2,157.67 |
2,157.83 |
2,157.66 |
2,157.83 |
0.0K |
| 14:56 |
2,157.84 |
2,158.07 |
2,157.84 |
2,157.96 |
0.0K |
| 14:57 |
2,157.98 |
2,157.98 |
2,157.80 |
2,157.80 |
0.0K |
| 14:58 |
2,157.66 |
2,157.66 |
2,157.40 |
2,157.40 |
0.0K |
| 14:59 |
2,157.31 |
2,157.31 |
2,157.22 |
2,157.26 |
0.0K |
| 15:00 |
2,157.31 |
2,157.46 |
2,157.31 |
2,157.46 |
0.0K |
| 15:01 |
2,157.42 |
2,157.71 |
2,157.42 |
2,157.71 |
0.0K |
| 15:02 |
2,157.80 |
2,157.92 |
2,157.80 |
2,157.92 |
0.0K |
| 15:03 |
2,157.92 |
2,158.04 |
2,157.80 |
2,158.04 |
0.0K |
| 15:04 |
2,158.19 |
2,158.52 |
2,158.17 |
2,158.52 |
0.0K |
| 15:05 |
2,158.52 |
2,158.58 |
2,158.52 |
2,158.54 |
0.0K |
| 15:06 |
2,158.74 |
2,158.74 |
2,158.47 |
2,158.47 |
0.0K |
| 15:07 |
2,158.40 |
2,158.40 |
2,158.26 |
2,158.34 |
0.0K |
| 15:08 |
2,158.40 |
2,158.57 |
2,158.40 |
2,158.57 |
0.0K |
| 15:09 |
2,158.44 |
2,158.73 |
2,158.35 |
2,158.73 |
0.0K |
| 15:10 |
2,158.74 |
2,158.74 |
2,158.67 |
2,158.69 |
0.0K |
| 15:11 |
2,158.74 |
2,158.74 |
2,158.61 |
2,158.68 |
0.0K |
| 15:12 |
2,158.73 |
2,158.91 |
2,158.73 |
2,158.86 |
0.0K |
| 15:13 |
2,158.90 |
2,159.18 |
2,158.90 |
2,159.12 |
0.0K |
| 15:14 |
2,159.16 |
2,159.16 |
2,158.87 |
2,158.87 |
0.0K |
| 15:15 |
2,158.72 |
2,158.77 |
2,158.71 |
2,158.77 |
0.0K |
| 15:16 |
2,158.83 |
2,158.83 |
2,158.74 |
2,158.82 |
0.0K |
| 15:17 |
2,158.77 |
2,158.77 |
2,158.24 |
2,158.24 |
0.0K |
| 15:18 |
2,158.11 |
2,158.11 |
2,157.71 |
2,157.86 |
0.0K |
| 15:19 |
2,158.04 |
2,158.19 |
2,157.99 |
2,158.12 |
0.0K |
| 15:20 |
2,158.04 |
2,158.04 |
2,157.44 |
2,157.44 |
0.0K |
| 15:21 |
2,157.50 |
2,157.55 |
2,157.37 |
2,157.37 |
0.0K |
| 15:22 |
2,157.39 |
2,157.39 |
2,157.23 |
2,157.32 |
0.0K |
| 15:23 |
2,157.34 |
2,157.45 |
2,157.34 |
2,157.36 |
0.0K |
| 15:24 |
2,157.32 |
2,157.32 |
2,157.14 |
2,157.26 |
0.0K |
| 15:25 |
2,157.11 |
2,157.14 |
2,156.98 |
2,157.10 |
0.0K |
| 15:26 |
2,157.12 |
2,157.55 |
2,157.12 |
2,157.55 |
0.0K |
| 15:27 |
2,157.71 |
2,157.99 |
2,157.71 |
2,157.88 |
0.0K |
| 15:28 |
2,157.92 |
2,157.95 |
2,157.85 |
2,157.92 |
0.0K |
| 15:29 |
2,157.98 |
2,158.04 |
2,157.97 |
2,158.04 |
0.0K |
| 15:30 |
2,157.77 |
2,158.02 |
2,157.77 |
2,157.91 |
0.0K |
| 15:31 |
2,158.09 |
2,158.63 |
2,158.09 |
2,158.59 |
0.0K |
| 15:32 |
2,158.56 |
2,158.62 |
2,158.29 |
2,158.29 |
0.0K |
| 15:33 |
2,158.20 |
2,158.20 |
2,157.56 |
2,157.56 |
0.0K |
| 15:34 |
2,157.51 |
2,157.51 |
2,157.24 |
2,157.24 |
0.0K |
| 15:35 |
2,157.34 |
2,157.37 |
2,157.06 |
2,157.06 |
0.0K |
| 15:36 |
2,157.31 |
2,157.31 |
2,157.06 |
2,157.09 |
0.0K |
| 15:37 |
2,157.15 |
2,157.48 |
2,157.15 |
2,157.39 |
0.0K |
| 15:38 |
2,157.33 |
2,157.33 |
2,156.97 |
2,156.97 |
0.0K |
| 15:39 |
2,157.27 |
2,157.31 |
2,157.20 |
2,157.22 |
0.0K |
| 15:40 |
2,157.57 |
2,158.10 |
2,157.57 |
2,158.10 |
0.0K |
| 15:41 |
2,158.04 |
2,158.27 |
2,157.78 |
2,157.78 |
0.0K |
| 15:42 |
2,157.74 |
2,157.74 |
2,156.94 |
2,156.94 |
0.0K |
| 15:43 |
2,157.14 |
2,157.23 |
2,156.99 |
2,157.23 |
0.0K |
| 15:44 |
2,157.25 |
2,157.68 |
2,157.25 |
2,157.68 |
0.0K |
| 15:45 |
2,158.00 |
2,158.57 |
2,157.93 |
2,158.57 |
0.0K |
| 15:46 |
2,158.37 |
2,158.37 |
2,158.13 |
2,158.13 |
0.0K |
| 15:47 |
2,157.90 |
2,157.90 |
2,157.31 |
2,157.31 |
0.0K |
| 15:48 |
2,157.33 |
2,157.64 |
2,157.33 |
2,157.38 |
0.0K |
| 15:49 |
2,157.54 |
2,158.00 |
2,157.54 |
2,157.88 |
0.0K |
| 15:50 |
2,157.86 |
2,159.85 |
2,157.86 |
2,159.70 |
0.0K |
| 15:51 |
2,159.49 |
2,159.49 |
2,158.98 |
2,159.33 |
0.0K |
| 15:52 |
2,159.08 |
2,159.08 |
2,158.68 |
2,158.68 |
0.0K |
| 15:53 |
2,158.95 |
2,159.29 |
2,158.95 |
2,159.04 |
0.0K |
| 15:54 |
2,158.96 |
2,159.01 |
2,158.77 |
2,159.01 |
0.0K |
| 15:55 |
2,159.06 |
2,159.06 |
2,158.76 |
2,158.76 |
0.0K |
| 15:56 |
2,158.52 |
2,159.03 |
2,158.52 |
2,158.65 |
0.0K |
| 15:57 |
2,158.52 |
2,158.84 |
2,158.52 |
2,158.78 |
0.0K |
| 15:58 |
2,158.71 |
2,158.71 |
2,158.37 |
2,158.37 |
0.0K |
| 15:59 |
2,158.28 |
2,158.63 |
2,158.28 |
2,158.63 |
0.0K |
| 16:00 |
2,158.48 |
2,158.78 |
2,158.48 |
2,158.78 |
0.0K |
| 16:01 |
2,158.78 |
2,158.78 |
2,158.78 |
2,158.78 |
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
|