| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,101.87 |
2,105.29 |
2,101.87 |
2,104.88 |
0.0K |
| 09:31 |
2,105.66 |
2,105.66 |
2,105.13 |
2,105.62 |
0.0K |
| 09:32 |
2,105.15 |
2,106.57 |
2,105.15 |
2,106.57 |
0.0K |
| 09:33 |
2,106.46 |
2,107.61 |
2,106.46 |
2,107.61 |
0.0K |
| 09:34 |
2,108.43 |
2,109.01 |
2,108.43 |
2,108.75 |
0.0K |
| 09:35 |
2,108.51 |
2,108.81 |
2,107.90 |
2,108.81 |
0.0K |
| 09:36 |
2,109.14 |
2,109.57 |
2,109.14 |
2,109.42 |
0.0K |
| 09:37 |
2,110.05 |
2,111.32 |
2,110.05 |
2,110.88 |
0.0K |
| 09:38 |
2,110.74 |
2,110.74 |
2,109.99 |
2,109.99 |
0.0K |
| 09:39 |
2,110.01 |
2,110.60 |
2,110.01 |
2,110.60 |
0.0K |
| 09:40 |
2,110.68 |
2,110.88 |
2,110.09 |
2,110.09 |
0.0K |
| 09:41 |
2,109.90 |
2,109.90 |
2,109.38 |
2,109.72 |
0.0K |
| 09:42 |
2,109.26 |
2,109.67 |
2,109.26 |
2,109.67 |
0.0K |
| 09:43 |
2,109.27 |
2,109.40 |
2,109.22 |
2,109.34 |
0.0K |
| 09:44 |
2,109.21 |
2,109.21 |
2,108.73 |
2,108.73 |
0.0K |
| 09:45 |
2,108.36 |
2,109.21 |
2,108.36 |
2,109.21 |
0.0K |
| 09:46 |
2,109.47 |
2,110.18 |
2,109.39 |
2,110.18 |
0.0K |
| 09:47 |
2,109.83 |
2,110.51 |
2,109.83 |
2,110.03 |
0.0K |
| 09:48 |
2,109.90 |
2,110.45 |
2,109.47 |
2,109.47 |
0.0K |
| 09:49 |
2,109.93 |
2,109.98 |
2,109.77 |
2,109.77 |
0.0K |
| 09:50 |
2,110.03 |
2,110.75 |
2,110.03 |
2,110.34 |
0.0K |
| 09:51 |
2,110.10 |
2,110.35 |
2,109.92 |
2,110.35 |
0.0K |
| 09:52 |
2,110.43 |
2,110.52 |
2,110.37 |
2,110.46 |
0.0K |
| 09:53 |
2,110.63 |
2,110.64 |
2,109.98 |
2,109.98 |
0.0K |
| 09:54 |
2,109.77 |
2,109.94 |
2,109.77 |
2,109.80 |
0.0K |
| 09:55 |
2,109.80 |
2,110.64 |
2,109.80 |
2,110.64 |
0.0K |
| 09:56 |
2,110.62 |
2,110.66 |
2,110.22 |
2,110.37 |
0.0K |
| 09:57 |
2,110.39 |
2,110.57 |
2,110.32 |
2,110.57 |
0.0K |
| 09:58 |
2,110.68 |
2,110.68 |
2,109.64 |
2,109.64 |
0.0K |
| 09:59 |
2,109.68 |
2,110.28 |
2,109.68 |
2,110.03 |
0.0K |
| 10:00 |
2,110.07 |
2,110.14 |
2,109.87 |
2,110.14 |
0.0K |
| 10:01 |
2,110.37 |
2,110.37 |
2,110.30 |
2,110.34 |
0.0K |
| 10:02 |
2,110.29 |
2,110.85 |
2,110.29 |
2,110.85 |
0.0K |
| 10:03 |
2,110.88 |
2,110.94 |
2,110.42 |
2,110.42 |
0.0K |
| 10:04 |
2,110.59 |
2,110.64 |
2,110.22 |
2,110.22 |
0.0K |
| 10:05 |
2,109.95 |
2,110.03 |
2,109.66 |
2,109.66 |
0.0K |
| 10:06 |
2,109.68 |
2,109.76 |
2,109.30 |
2,109.49 |
0.0K |
| 10:07 |
2,109.42 |
2,109.42 |
2,108.71 |
2,108.71 |
0.0K |
| 10:08 |
2,108.63 |
2,108.63 |
2,107.51 |
2,107.51 |
0.0K |
| 10:09 |
2,107.82 |
2,108.13 |
2,107.52 |
2,107.52 |
0.0K |
| 10:10 |
2,107.28 |
2,107.82 |
2,107.15 |
2,107.82 |
0.0K |
| 10:11 |
2,107.85 |
2,108.13 |
2,107.85 |
2,108.13 |
0.0K |
| 10:12 |
2,107.83 |
2,107.92 |
2,107.56 |
2,107.92 |
0.0K |
| 10:13 |
2,108.30 |
2,109.82 |
2,108.30 |
2,109.82 |
0.0K |
| 10:14 |
2,109.81 |
2,110.14 |
2,109.81 |
2,110.14 |
0.0K |
| 10:15 |
2,110.13 |
2,110.31 |
2,110.13 |
2,110.18 |
0.0K |
| 10:16 |
2,110.33 |
2,110.95 |
2,110.33 |
2,110.95 |
0.0K |
| 10:17 |
2,111.41 |
2,111.45 |
2,111.32 |
2,111.32 |
0.0K |
| 10:18 |
2,111.23 |
2,111.51 |
2,111.23 |
2,111.41 |
0.0K |
| 10:19 |
2,111.48 |
2,111.55 |
2,111.48 |
2,111.54 |
0.0K |
| 10:20 |
2,111.54 |
2,111.54 |
2,111.18 |
2,111.18 |
0.0K |
| 10:21 |
2,111.17 |
2,111.28 |
2,111.15 |
2,111.15 |
0.0K |
| 10:22 |
2,111.14 |
2,111.59 |
2,111.14 |
2,111.59 |
0.0K |
| 10:23 |
2,111.36 |
2,111.39 |
2,111.30 |
2,111.30 |
0.0K |
| 10:24 |
2,111.32 |
2,111.32 |
2,111.02 |
2,111.10 |
0.0K |
| 10:25 |
2,111.24 |
2,111.24 |
2,111.08 |
2,111.08 |
0.0K |
| 10:26 |
2,111.04 |
2,111.11 |
2,111.00 |
2,111.00 |
0.0K |
| 10:27 |
2,110.95 |
2,111.07 |
2,110.95 |
2,110.97 |
0.0K |
| 10:28 |
2,110.71 |
2,110.77 |
2,110.11 |
2,110.11 |
0.0K |
| 10:29 |
2,110.20 |
2,110.38 |
2,110.04 |
2,110.04 |
0.0K |
| 10:30 |
2,110.00 |
2,110.00 |
2,109.83 |
2,109.93 |
0.0K |
| 10:31 |
2,109.98 |
2,110.01 |
2,109.79 |
2,109.79 |
0.0K |
| 10:32 |
2,109.99 |
2,110.10 |
2,109.99 |
2,109.99 |
0.0K |
| 10:33 |
2,110.14 |
2,110.14 |
2,109.17 |
2,109.17 |
0.0K |
| 10:34 |
2,108.85 |
2,108.85 |
2,107.70 |
2,107.70 |
0.0K |
| 10:35 |
2,107.66 |
2,108.25 |
2,107.66 |
2,108.25 |
0.0K |
| 10:36 |
2,108.08 |
2,108.40 |
2,108.08 |
2,108.40 |
0.0K |
| 10:37 |
2,108.58 |
2,108.61 |
2,108.42 |
2,108.42 |
0.0K |
| 10:38 |
2,108.40 |
2,108.40 |
2,108.25 |
2,108.27 |
0.0K |
| 10:39 |
2,108.44 |
2,109.01 |
2,108.44 |
2,109.01 |
0.0K |
| 10:40 |
2,108.67 |
2,108.72 |
2,108.32 |
2,108.32 |
0.0K |
| 10:41 |
2,108.09 |
2,108.12 |
2,108.06 |
2,108.12 |
0.0K |
| 10:42 |
2,107.60 |
2,107.60 |
2,107.45 |
2,107.59 |
0.0K |
| 10:43 |
2,107.57 |
2,107.58 |
2,107.44 |
2,107.58 |
0.0K |
| 10:44 |
2,107.69 |
2,107.71 |
2,107.66 |
2,107.68 |
0.0K |
| 10:45 |
2,107.48 |
2,107.48 |
2,107.39 |
2,107.45 |
0.0K |
| 10:46 |
2,107.48 |
2,107.48 |
2,107.38 |
2,107.45 |
0.0K |
| 10:47 |
2,107.58 |
2,107.58 |
2,107.35 |
2,107.35 |
0.0K |
| 10:48 |
2,107.48 |
2,107.85 |
2,107.48 |
2,107.85 |
0.0K |
| 10:49 |
2,107.93 |
2,108.14 |
2,107.93 |
2,107.97 |
0.0K |
| 10:50 |
2,107.95 |
2,107.95 |
2,107.60 |
2,107.60 |
0.0K |
| 10:51 |
2,107.50 |
2,107.50 |
2,107.15 |
2,107.35 |
0.0K |
| 10:52 |
2,107.48 |
2,107.68 |
2,107.48 |
2,107.68 |
0.0K |
| 10:53 |
2,107.72 |
2,107.80 |
2,107.60 |
2,107.60 |
0.0K |
| 10:54 |
2,107.37 |
2,107.37 |
2,107.29 |
2,107.33 |
0.0K |
| 10:55 |
2,107.13 |
2,107.13 |
2,107.01 |
2,107.03 |
0.0K |
| 10:56 |
2,106.86 |
2,107.23 |
2,106.86 |
2,107.23 |
0.0K |
| 10:57 |
2,107.21 |
2,107.25 |
2,107.16 |
2,107.19 |
0.0K |
| 10:58 |
2,107.29 |
2,107.40 |
2,107.29 |
2,107.30 |
0.0K |
| 10:59 |
2,107.26 |
2,107.26 |
2,107.15 |
2,107.16 |
0.0K |
| 11:00 |
2,106.92 |
2,107.22 |
2,106.92 |
2,107.22 |
0.0K |
| 11:01 |
2,107.23 |
2,107.24 |
2,107.16 |
2,107.24 |
0.0K |
| 11:02 |
2,107.23 |
2,107.23 |
2,106.81 |
2,106.81 |
0.0K |
| 11:03 |
2,106.74 |
2,107.03 |
2,106.74 |
2,106.92 |
0.0K |
| 11:04 |
2,106.82 |
2,106.82 |
2,106.25 |
2,106.25 |
0.0K |
| 11:05 |
2,106.18 |
2,106.37 |
2,106.18 |
2,106.37 |
0.0K |
| 11:06 |
2,106.44 |
2,106.90 |
2,106.39 |
2,106.90 |
0.0K |
| 11:07 |
2,106.79 |
2,106.87 |
2,106.77 |
2,106.87 |
0.0K |
| 11:08 |
2,106.66 |
2,107.05 |
2,106.66 |
2,107.05 |
0.0K |
| 11:09 |
2,107.03 |
2,107.27 |
2,106.97 |
2,107.27 |
0.0K |
| 11:10 |
2,107.27 |
2,107.34 |
2,107.27 |
2,107.32 |
0.0K |
| 11:11 |
2,107.06 |
2,107.06 |
2,106.93 |
2,106.93 |
0.0K |
| 11:12 |
2,106.93 |
2,107.02 |
2,106.92 |
2,107.02 |
0.0K |
| 11:13 |
2,106.96 |
2,107.02 |
2,106.94 |
2,107.02 |
0.0K |
| 11:14 |
2,106.99 |
2,107.56 |
2,106.99 |
2,107.56 |
0.0K |
| 11:15 |
2,107.60 |
2,108.22 |
2,107.60 |
2,107.87 |
0.0K |
| 11:16 |
2,107.80 |
2,107.87 |
2,107.65 |
2,107.87 |
0.0K |
| 11:17 |
2,108.01 |
2,108.19 |
2,107.52 |
2,107.52 |
0.0K |
| 11:18 |
2,107.61 |
2,107.97 |
2,107.61 |
2,107.97 |
0.0K |
| 11:19 |
2,107.91 |
2,107.91 |
2,107.39 |
2,107.39 |
0.0K |
| 11:20 |
2,107.01 |
2,107.01 |
2,106.41 |
2,106.41 |
0.0K |
| 11:21 |
2,106.57 |
2,107.50 |
2,106.57 |
2,107.50 |
0.0K |
| 11:22 |
2,107.51 |
2,107.51 |
2,107.17 |
2,107.17 |
0.0K |
| 11:23 |
2,107.14 |
2,107.25 |
2,107.09 |
2,107.25 |
0.0K |
| 11:24 |
2,107.35 |
2,107.47 |
2,106.85 |
2,106.85 |
0.0K |
| 11:25 |
2,106.76 |
2,106.76 |
2,106.33 |
2,106.33 |
0.0K |
| 11:26 |
2,106.29 |
2,106.29 |
2,106.14 |
2,106.14 |
0.0K |
| 11:27 |
2,106.08 |
2,106.11 |
2,106.04 |
2,106.06 |
0.0K |
| 11:28 |
2,106.03 |
2,106.09 |
2,105.78 |
2,105.78 |
0.0K |
| 11:29 |
2,105.35 |
2,105.54 |
2,105.35 |
2,105.44 |
0.0K |
| 11:30 |
2,105.33 |
2,105.33 |
2,105.16 |
2,105.16 |
0.0K |
| 11:31 |
2,105.10 |
2,105.10 |
2,104.73 |
2,104.74 |
0.0K |
| 11:32 |
2,104.78 |
2,104.79 |
2,104.69 |
2,104.69 |
0.0K |
| 11:33 |
2,104.68 |
2,104.94 |
2,104.67 |
2,104.94 |
0.0K |
| 11:34 |
2,104.78 |
2,104.78 |
2,104.67 |
2,104.67 |
0.0K |
| 11:35 |
2,104.62 |
2,104.69 |
2,104.62 |
2,104.67 |
0.0K |
| 11:36 |
2,104.78 |
2,105.40 |
2,104.78 |
2,105.40 |
0.0K |
| 11:37 |
2,105.45 |
2,105.56 |
2,105.45 |
2,105.56 |
0.0K |
| 11:38 |
2,105.61 |
2,105.77 |
2,105.61 |
2,105.72 |
0.0K |
| 11:39 |
2,105.78 |
2,105.83 |
2,105.78 |
2,105.83 |
0.0K |
| 11:40 |
2,106.07 |
2,106.07 |
2,105.82 |
2,105.90 |
0.0K |
| 11:41 |
2,105.96 |
2,106.02 |
2,105.92 |
2,106.02 |
0.0K |
| 11:42 |
2,106.01 |
2,106.07 |
2,105.93 |
2,105.94 |
0.0K |
| 11:43 |
2,106.16 |
2,106.24 |
2,106.10 |
2,106.24 |
0.0K |
| 11:44 |
2,106.52 |
2,107.09 |
2,106.50 |
2,107.09 |
0.0K |
| 11:45 |
2,107.18 |
2,108.00 |
2,107.18 |
2,108.00 |
0.0K |
| 11:46 |
2,108.10 |
2,108.10 |
2,107.89 |
2,107.89 |
0.0K |
| 11:47 |
2,107.61 |
2,107.61 |
2,107.54 |
2,107.58 |
0.0K |
| 11:48 |
2,107.60 |
2,107.60 |
2,107.34 |
2,107.35 |
0.0K |
| 11:49 |
2,107.51 |
2,107.51 |
2,107.39 |
2,107.39 |
0.0K |
| 11:50 |
2,107.37 |
2,107.39 |
2,107.32 |
2,107.39 |
0.0K |
| 11:51 |
2,107.37 |
2,107.44 |
2,107.37 |
2,107.44 |
0.0K |
| 11:52 |
2,107.31 |
2,107.31 |
2,106.82 |
2,106.82 |
0.0K |
| 11:53 |
2,106.61 |
2,106.74 |
2,106.61 |
2,106.74 |
0.0K |
| 11:54 |
2,106.86 |
2,106.94 |
2,106.86 |
2,106.91 |
0.0K |
| 11:55 |
2,106.94 |
2,106.94 |
2,106.60 |
2,106.60 |
0.0K |
| 11:56 |
2,106.68 |
2,106.71 |
2,106.68 |
2,106.71 |
0.0K |
| 11:57 |
2,106.83 |
2,107.19 |
2,106.83 |
2,107.19 |
0.0K |
| 11:58 |
2,107.19 |
2,107.23 |
2,107.13 |
2,107.13 |
0.0K |
| 11:59 |
2,107.21 |
2,107.21 |
2,107.01 |
2,107.14 |
0.0K |
| 12:00 |
2,107.10 |
2,107.23 |
2,107.10 |
2,107.21 |
0.0K |
| 12:01 |
2,107.18 |
2,107.18 |
2,106.76 |
2,106.77 |
0.0K |
| 12:02 |
2,106.67 |
2,106.69 |
2,106.28 |
2,106.28 |
0.0K |
| 12:03 |
2,106.30 |
2,106.83 |
2,106.26 |
2,106.83 |
0.0K |
| 12:04 |
2,106.84 |
2,107.18 |
2,106.84 |
2,107.18 |
0.0K |
| 12:05 |
2,107.23 |
2,107.25 |
2,107.15 |
2,107.15 |
0.0K |
| 12:06 |
2,106.90 |
2,106.90 |
2,106.65 |
2,106.65 |
0.0K |
| 12:07 |
2,106.64 |
2,106.72 |
2,106.64 |
2,106.72 |
0.0K |
| 12:08 |
2,106.70 |
2,106.77 |
2,106.70 |
2,106.77 |
0.0K |
| 12:09 |
2,106.77 |
2,106.78 |
2,106.71 |
2,106.77 |
0.0K |
| 12:10 |
2,106.76 |
2,106.81 |
2,106.60 |
2,106.60 |
0.0K |
| 12:11 |
2,106.52 |
2,106.52 |
2,106.21 |
2,106.35 |
0.0K |
| 12:12 |
2,106.24 |
2,106.24 |
2,105.86 |
2,105.86 |
0.0K |
| 12:13 |
2,105.84 |
2,105.96 |
2,105.71 |
2,105.96 |
0.0K |
| 12:14 |
2,106.10 |
2,106.21 |
2,106.10 |
2,106.21 |
0.0K |
| 12:15 |
2,106.06 |
2,106.09 |
2,105.98 |
2,106.09 |
0.0K |
| 12:16 |
2,106.10 |
2,106.14 |
2,106.01 |
2,106.14 |
0.0K |
| 12:17 |
2,106.16 |
2,106.23 |
2,105.97 |
2,105.97 |
0.0K |
| 12:18 |
2,105.78 |
2,105.78 |
2,105.46 |
2,105.46 |
0.0K |
| 12:19 |
2,105.62 |
2,105.84 |
2,105.62 |
2,105.83 |
0.0K |
| 12:20 |
2,105.82 |
2,106.09 |
2,105.82 |
2,106.09 |
0.0K |
| 12:21 |
2,106.15 |
2,106.15 |
2,105.69 |
2,105.69 |
0.0K |
| 12:22 |
2,105.22 |
2,105.22 |
2,105.03 |
2,105.03 |
0.0K |
| 12:23 |
2,105.07 |
2,105.07 |
2,104.98 |
2,105.01 |
0.0K |
| 12:24 |
2,104.90 |
2,105.01 |
2,104.88 |
2,105.01 |
0.0K |
| 12:25 |
2,105.12 |
2,105.51 |
2,105.12 |
2,105.51 |
0.0K |
| 12:26 |
2,105.61 |
2,105.82 |
2,105.61 |
2,105.82 |
0.0K |
| 12:27 |
2,105.97 |
2,105.97 |
2,105.54 |
2,105.54 |
0.0K |
| 12:28 |
2,105.47 |
2,105.55 |
2,105.47 |
2,105.52 |
0.0K |
| 12:29 |
2,105.49 |
2,105.49 |
2,105.25 |
2,105.25 |
0.0K |
| 12:30 |
2,105.19 |
2,105.27 |
2,105.19 |
2,105.23 |
0.0K |
| 12:31 |
2,105.19 |
2,105.21 |
2,105.13 |
2,105.21 |
0.0K |
| 12:32 |
2,105.17 |
2,105.25 |
2,105.17 |
2,105.22 |
0.0K |
| 12:33 |
2,105.21 |
2,105.21 |
2,105.03 |
2,105.11 |
0.0K |
| 12:34 |
2,105.15 |
2,105.15 |
2,105.03 |
2,105.15 |
0.0K |
| 12:35 |
2,105.33 |
2,105.46 |
2,105.21 |
2,105.21 |
0.0K |
| 12:36 |
2,105.19 |
2,105.43 |
2,105.19 |
2,105.43 |
0.0K |
| 12:37 |
2,105.43 |
2,105.55 |
2,105.43 |
2,105.55 |
0.0K |
| 12:38 |
2,105.76 |
2,105.77 |
2,105.66 |
2,105.77 |
0.0K |
| 12:39 |
2,105.80 |
2,106.00 |
2,105.80 |
2,106.00 |
0.0K |
| 12:40 |
2,105.99 |
2,106.64 |
2,105.99 |
2,106.64 |
0.0K |
| 12:41 |
2,106.65 |
2,107.26 |
2,106.65 |
2,107.26 |
0.0K |
| 12:42 |
2,107.08 |
2,107.08 |
2,106.81 |
2,106.81 |
0.0K |
| 12:43 |
2,106.55 |
2,106.73 |
2,106.48 |
2,106.73 |
0.0K |
| 12:44 |
2,106.81 |
2,107.09 |
2,106.81 |
2,107.09 |
0.0K |
| 12:45 |
2,107.15 |
2,107.26 |
2,107.11 |
2,107.11 |
0.0K |
| 12:46 |
2,107.07 |
2,107.07 |
2,106.77 |
2,106.77 |
0.0K |
| 12:47 |
2,106.71 |
2,106.84 |
2,106.61 |
2,106.84 |
0.0K |
| 12:48 |
2,107.01 |
2,107.28 |
2,107.01 |
2,107.28 |
0.0K |
| 12:49 |
2,107.31 |
2,107.34 |
2,107.30 |
2,107.30 |
0.0K |
| 12:50 |
2,107.26 |
2,107.29 |
2,107.25 |
2,107.26 |
0.0K |
| 12:51 |
2,107.25 |
2,107.38 |
2,107.25 |
2,107.38 |
0.0K |
| 12:52 |
2,107.35 |
2,107.35 |
2,106.93 |
2,106.93 |
0.0K |
| 12:53 |
2,106.91 |
2,106.92 |
2,106.89 |
2,106.89 |
0.0K |
| 12:54 |
2,106.79 |
2,107.30 |
2,106.79 |
2,107.30 |
0.0K |
| 12:55 |
2,107.55 |
2,107.76 |
2,107.53 |
2,107.76 |
0.0K |
| 12:56 |
2,107.80 |
2,108.12 |
2,107.80 |
2,108.12 |
0.0K |
| 12:57 |
2,108.13 |
2,108.16 |
2,107.99 |
2,108.16 |
0.0K |
| 12:58 |
2,108.21 |
2,108.28 |
2,108.16 |
2,108.22 |
0.0K |
| 12:59 |
2,108.28 |
2,108.57 |
2,108.28 |
2,108.57 |
0.0K |
| 13:00 |
2,108.64 |
2,108.65 |
2,108.61 |
2,108.64 |
0.0K |
| 13:01 |
2,108.52 |
2,108.52 |
2,108.47 |
2,108.47 |
0.0K |
| 13:02 |
2,108.43 |
2,108.73 |
2,108.43 |
2,108.73 |
0.0K |
| 13:03 |
2,108.76 |
2,108.81 |
2,108.75 |
2,108.75 |
0.0K |
| 13:04 |
2,108.47 |
2,108.47 |
2,108.40 |
2,108.41 |
0.0K |
| 13:05 |
2,108.53 |
2,108.61 |
2,108.53 |
2,108.61 |
0.0K |
| 13:06 |
2,108.57 |
2,108.62 |
2,108.30 |
2,108.30 |
0.0K |
| 13:07 |
2,108.30 |
2,108.53 |
2,108.30 |
2,108.53 |
0.0K |
| 13:08 |
2,108.86 |
2,108.91 |
2,108.78 |
2,108.78 |
0.0K |
| 13:09 |
2,108.68 |
2,108.68 |
2,108.24 |
2,108.24 |
0.0K |
| 13:10 |
2,108.13 |
2,108.13 |
2,108.04 |
2,108.04 |
0.0K |
| 13:11 |
2,108.09 |
2,108.12 |
2,108.02 |
2,108.12 |
0.0K |
| 13:12 |
2,108.21 |
2,108.21 |
2,107.92 |
2,107.92 |
0.0K |
| 13:13 |
2,107.95 |
2,107.95 |
2,107.37 |
2,107.37 |
0.0K |
| 13:14 |
2,107.26 |
2,107.33 |
2,107.26 |
2,107.33 |
0.0K |
| 13:15 |
2,107.37 |
2,107.37 |
2,107.18 |
2,107.20 |
0.0K |
| 13:16 |
2,107.26 |
2,107.35 |
2,107.24 |
2,107.35 |
0.0K |
| 13:17 |
2,107.48 |
2,107.68 |
2,107.27 |
2,107.27 |
0.0K |
| 13:18 |
2,107.30 |
2,107.33 |
2,107.19 |
2,107.26 |
0.0K |
| 13:19 |
2,107.28 |
2,107.28 |
2,106.84 |
2,106.84 |
0.0K |
| 13:20 |
2,106.75 |
2,106.75 |
2,105.91 |
2,105.93 |
0.0K |
| 13:21 |
2,105.96 |
2,106.01 |
2,105.05 |
2,105.05 |
0.0K |
| 13:22 |
2,105.05 |
2,105.08 |
2,104.77 |
2,104.77 |
0.0K |
| 13:23 |
2,104.44 |
2,104.44 |
2,104.32 |
2,104.32 |
0.0K |
| 13:24 |
2,104.37 |
2,104.40 |
2,104.18 |
2,104.18 |
0.0K |
| 13:25 |
2,103.93 |
2,104.10 |
2,103.93 |
2,104.10 |
0.0K |
| 13:26 |
2,104.38 |
2,104.90 |
2,104.38 |
2,104.90 |
0.0K |
| 13:27 |
2,104.88 |
2,104.88 |
2,104.56 |
2,104.56 |
0.0K |
| 13:28 |
2,104.47 |
2,104.50 |
2,104.41 |
2,104.50 |
0.0K |
| 13:29 |
2,104.54 |
2,104.59 |
2,104.39 |
2,104.47 |
0.0K |
| 13:30 |
2,104.47 |
2,104.52 |
2,104.35 |
2,104.52 |
0.0K |
| 13:31 |
2,104.55 |
2,105.17 |
2,104.55 |
2,105.17 |
0.0K |
| 13:32 |
2,105.19 |
2,105.38 |
2,105.19 |
2,105.38 |
0.0K |
| 13:33 |
2,105.44 |
2,105.44 |
2,105.34 |
2,105.35 |
0.0K |
| 13:34 |
2,105.41 |
2,106.14 |
2,105.41 |
2,106.14 |
0.0K |
| 13:35 |
2,106.03 |
2,106.06 |
2,105.96 |
2,105.96 |
0.0K |
| 13:36 |
2,105.89 |
2,105.89 |
2,105.50 |
2,105.50 |
0.0K |
| 13:37 |
2,105.54 |
2,105.54 |
2,105.21 |
2,105.21 |
0.0K |
| 13:38 |
2,105.15 |
2,105.48 |
2,105.15 |
2,105.48 |
0.0K |
| 13:39 |
2,105.52 |
2,105.74 |
2,105.52 |
2,105.73 |
0.0K |
| 13:40 |
2,105.81 |
2,106.31 |
2,105.78 |
2,106.31 |
0.0K |
| 13:41 |
2,106.52 |
2,106.62 |
2,106.51 |
2,106.51 |
0.0K |
| 13:42 |
2,106.58 |
2,106.68 |
2,106.58 |
2,106.67 |
0.0K |
| 13:43 |
2,106.69 |
2,107.44 |
2,106.69 |
2,107.44 |
0.0K |
| 13:44 |
2,107.55 |
2,107.57 |
2,107.45 |
2,107.45 |
0.0K |
| 13:45 |
2,107.54 |
2,107.84 |
2,107.54 |
2,107.81 |
0.0K |
| 13:46 |
2,107.79 |
2,107.82 |
2,107.74 |
2,107.82 |
0.0K |
| 13:47 |
2,107.86 |
2,108.02 |
2,107.86 |
2,108.00 |
0.0K |
| 13:48 |
2,108.01 |
2,108.08 |
2,108.01 |
2,108.08 |
0.0K |
| 13:49 |
2,108.51 |
2,108.67 |
2,108.51 |
2,108.67 |
0.0K |
| 13:50 |
2,108.67 |
2,109.25 |
2,108.63 |
2,109.25 |
0.0K |
| 13:51 |
2,109.26 |
2,109.33 |
2,109.13 |
2,109.13 |
0.0K |
| 13:52 |
2,109.05 |
2,109.05 |
2,108.88 |
2,108.88 |
0.0K |
| 13:53 |
2,109.07 |
2,109.08 |
2,108.99 |
2,109.08 |
0.0K |
| 13:54 |
2,109.09 |
2,109.19 |
2,109.09 |
2,109.16 |
0.0K |
| 13:55 |
2,109.15 |
2,109.41 |
2,109.15 |
2,109.38 |
0.0K |
| 13:56 |
2,109.31 |
2,109.43 |
2,109.31 |
2,109.43 |
0.0K |
| 13:57 |
2,109.40 |
2,109.40 |
2,109.21 |
2,109.21 |
0.0K |
| 13:58 |
2,109.19 |
2,109.29 |
2,109.18 |
2,109.29 |
0.0K |
| 13:59 |
2,109.36 |
2,109.36 |
2,109.14 |
2,109.14 |
0.0K |
| 14:00 |
2,109.11 |
2,109.11 |
2,108.76 |
2,109.08 |
0.0K |
| 14:01 |
2,109.18 |
2,109.94 |
2,109.18 |
2,109.94 |
0.0K |
| 14:02 |
2,110.06 |
2,110.06 |
2,109.66 |
2,109.66 |
0.0K |
| 14:03 |
2,109.76 |
2,109.76 |
2,109.51 |
2,109.62 |
0.0K |
| 14:04 |
2,109.75 |
2,109.96 |
2,109.75 |
2,109.96 |
0.0K |
| 14:05 |
2,110.00 |
2,110.29 |
2,110.00 |
2,110.29 |
0.0K |
| 14:06 |
2,110.33 |
2,110.38 |
2,110.11 |
2,110.38 |
0.0K |
| 14:07 |
2,110.47 |
2,110.58 |
2,110.47 |
2,110.58 |
0.0K |
| 14:08 |
2,110.63 |
2,111.01 |
2,110.63 |
2,110.92 |
0.0K |
| 14:09 |
2,110.83 |
2,110.83 |
2,110.54 |
2,110.57 |
0.0K |
| 14:10 |
2,110.65 |
2,110.65 |
2,110.57 |
2,110.64 |
0.0K |
| 14:11 |
2,110.39 |
2,110.61 |
2,110.33 |
2,110.61 |
0.0K |
| 14:12 |
2,110.75 |
2,110.85 |
2,110.56 |
2,110.85 |
0.0K |
| 14:13 |
2,110.85 |
2,111.06 |
2,110.85 |
2,111.06 |
0.0K |
| 14:14 |
2,111.09 |
2,111.28 |
2,111.09 |
2,111.28 |
0.0K |
| 14:15 |
2,111.36 |
2,111.36 |
2,111.18 |
2,111.29 |
0.0K |
| 14:16 |
2,111.15 |
2,111.15 |
2,110.80 |
2,110.83 |
0.0K |
| 14:17 |
2,110.61 |
2,110.61 |
2,110.30 |
2,110.31 |
0.0K |
| 14:18 |
2,110.29 |
2,110.33 |
2,110.17 |
2,110.30 |
0.0K |
| 14:19 |
2,110.27 |
2,110.35 |
2,110.27 |
2,110.35 |
0.0K |
| 14:20 |
2,110.43 |
2,110.43 |
2,110.37 |
2,110.37 |
0.0K |
| 14:21 |
2,110.24 |
2,110.24 |
2,110.03 |
2,110.03 |
0.0K |
| 14:22 |
2,109.73 |
2,109.73 |
2,109.63 |
2,109.68 |
0.0K |
| 14:23 |
2,109.79 |
2,110.61 |
2,109.79 |
2,110.61 |
0.0K |
| 14:24 |
2,110.60 |
2,110.61 |
2,110.44 |
2,110.44 |
0.0K |
| 14:25 |
2,110.28 |
2,110.36 |
2,110.28 |
2,110.33 |
0.0K |
| 14:26 |
2,110.34 |
2,110.84 |
2,110.34 |
2,110.84 |
0.0K |
| 14:27 |
2,110.90 |
2,110.90 |
2,110.74 |
2,110.78 |
0.0K |
| 14:28 |
2,110.75 |
2,110.93 |
2,110.70 |
2,110.93 |
0.0K |
| 14:29 |
2,110.91 |
2,111.07 |
2,110.91 |
2,111.00 |
0.0K |
| 14:30 |
2,110.98 |
2,110.98 |
2,110.64 |
2,110.64 |
0.0K |
| 14:31 |
2,110.66 |
2,110.75 |
2,110.64 |
2,110.64 |
0.0K |
| 14:32 |
2,110.50 |
2,110.55 |
2,110.43 |
2,110.43 |
0.0K |
| 14:33 |
2,110.55 |
2,110.58 |
2,110.48 |
2,110.48 |
0.0K |
| 14:34 |
2,110.73 |
2,111.13 |
2,110.73 |
2,111.13 |
0.0K |
| 14:35 |
2,111.09 |
2,111.29 |
2,111.09 |
2,111.29 |
0.0K |
| 14:36 |
2,111.34 |
2,111.40 |
2,111.27 |
2,111.27 |
0.0K |
| 14:37 |
2,111.31 |
2,111.79 |
2,111.31 |
2,111.79 |
0.0K |
| 14:38 |
2,111.85 |
2,111.85 |
2,111.81 |
2,111.83 |
0.0K |
| 14:39 |
2,111.79 |
2,111.87 |
2,111.79 |
2,111.87 |
0.0K |
| 14:40 |
2,111.96 |
2,111.98 |
2,111.73 |
2,111.73 |
0.0K |
| 14:41 |
2,111.20 |
2,111.25 |
2,111.17 |
2,111.22 |
0.0K |
| 14:42 |
2,111.20 |
2,111.20 |
2,110.66 |
2,110.66 |
0.0K |
| 14:43 |
2,110.67 |
2,110.67 |
2,110.25 |
2,110.25 |
0.0K |
| 14:44 |
2,110.21 |
2,110.64 |
2,110.21 |
2,110.64 |
0.0K |
| 14:45 |
2,110.65 |
2,110.96 |
2,110.65 |
2,110.96 |
0.0K |
| 14:46 |
2,111.03 |
2,111.09 |
2,111.03 |
2,111.08 |
0.0K |
| 14:47 |
2,111.05 |
2,111.10 |
2,111.05 |
2,111.10 |
0.0K |
| 14:48 |
2,111.01 |
2,111.01 |
2,110.92 |
2,110.95 |
0.0K |
| 14:49 |
2,110.99 |
2,111.27 |
2,110.99 |
2,111.27 |
0.0K |
| 14:50 |
2,110.95 |
2,110.96 |
2,110.75 |
2,110.96 |
0.0K |
| 14:51 |
2,110.72 |
2,110.72 |
2,110.61 |
2,110.68 |
0.0K |
| 14:52 |
2,110.96 |
2,111.27 |
2,110.96 |
2,111.27 |
0.0K |
| 14:53 |
2,111.69 |
2,112.17 |
2,111.69 |
2,112.17 |
0.0K |
| 14:54 |
2,112.17 |
2,112.17 |
2,111.83 |
2,111.85 |
0.0K |
| 14:55 |
2,111.83 |
2,111.85 |
2,111.79 |
2,111.79 |
0.0K |
| 14:56 |
2,111.68 |
2,111.81 |
2,111.68 |
2,111.81 |
0.0K |
| 14:57 |
2,112.06 |
2,112.19 |
2,111.97 |
2,112.19 |
0.0K |
| 14:58 |
2,112.13 |
2,112.33 |
2,112.13 |
2,112.25 |
0.0K |
| 14:59 |
2,112.19 |
2,112.24 |
2,112.11 |
2,112.24 |
0.0K |
| 15:00 |
2,112.18 |
2,112.18 |
2,111.87 |
2,111.87 |
0.0K |
| 15:01 |
2,111.86 |
2,112.08 |
2,111.73 |
2,112.08 |
0.0K |
| 15:02 |
2,112.26 |
2,112.26 |
2,112.15 |
2,112.23 |
0.0K |
| 15:03 |
2,112.23 |
2,112.29 |
2,112.16 |
2,112.17 |
0.0K |
| 15:04 |
2,112.41 |
2,112.41 |
2,112.30 |
2,112.37 |
0.0K |
| 15:05 |
2,112.37 |
2,112.44 |
2,112.33 |
2,112.44 |
0.0K |
| 15:06 |
2,112.39 |
2,112.76 |
2,112.33 |
2,112.76 |
0.0K |
| 15:07 |
2,112.62 |
2,112.62 |
2,112.54 |
2,112.54 |
0.0K |
| 15:08 |
2,112.56 |
2,112.68 |
2,112.48 |
2,112.68 |
0.0K |
| 15:09 |
2,112.72 |
2,112.72 |
2,112.60 |
2,112.60 |
0.0K |
| 15:10 |
2,112.63 |
2,112.67 |
2,112.53 |
2,112.53 |
0.0K |
| 15:11 |
2,112.04 |
2,112.04 |
2,111.32 |
2,111.32 |
0.0K |
| 15:12 |
2,111.09 |
2,111.09 |
2,110.80 |
2,110.80 |
0.0K |
| 15:13 |
2,110.70 |
2,110.70 |
2,110.32 |
2,110.32 |
0.0K |
| 15:14 |
2,110.29 |
2,110.29 |
2,110.04 |
2,110.11 |
0.0K |
| 15:15 |
2,110.16 |
2,110.16 |
2,109.79 |
2,109.97 |
0.0K |
| 15:16 |
2,110.14 |
2,110.14 |
2,109.92 |
2,110.02 |
0.0K |
| 15:17 |
2,110.02 |
2,110.19 |
2,110.02 |
2,110.19 |
0.0K |
| 15:18 |
2,109.99 |
2,110.24 |
2,109.99 |
2,110.24 |
0.0K |
| 15:19 |
2,109.85 |
2,110.38 |
2,109.83 |
2,110.38 |
0.0K |
| 15:20 |
2,110.49 |
2,110.49 |
2,110.41 |
2,110.41 |
0.0K |
| 15:21 |
2,110.39 |
2,110.40 |
2,110.31 |
2,110.32 |
0.0K |
| 15:22 |
2,110.37 |
2,110.41 |
2,110.26 |
2,110.37 |
0.0K |
| 15:23 |
2,110.49 |
2,110.61 |
2,110.49 |
2,110.61 |
0.0K |
| 15:24 |
2,110.53 |
2,110.53 |
2,110.21 |
2,110.24 |
0.0K |
| 15:25 |
2,110.07 |
2,110.07 |
2,109.70 |
2,109.89 |
0.0K |
| 15:26 |
2,109.96 |
2,110.68 |
2,109.96 |
2,110.68 |
0.0K |
| 15:27 |
2,110.41 |
2,110.59 |
2,109.94 |
2,109.94 |
0.0K |
| 15:28 |
2,110.13 |
2,110.13 |
2,109.79 |
2,109.86 |
0.0K |
| 15:29 |
2,109.88 |
2,110.52 |
2,109.88 |
2,110.52 |
0.0K |
| 15:30 |
2,110.52 |
2,110.60 |
2,109.85 |
2,109.85 |
0.0K |
| 15:31 |
2,110.00 |
2,110.00 |
2,109.49 |
2,109.49 |
0.0K |
| 15:32 |
2,109.80 |
2,110.22 |
2,109.80 |
2,110.14 |
0.0K |
| 15:33 |
2,110.15 |
2,110.15 |
2,109.68 |
2,109.68 |
0.0K |
| 15:34 |
2,109.41 |
2,109.41 |
2,109.21 |
2,109.21 |
0.0K |
| 15:35 |
2,109.22 |
2,109.50 |
2,109.21 |
2,109.50 |
0.0K |
| 15:36 |
2,110.09 |
2,110.67 |
2,110.09 |
2,110.49 |
0.0K |
| 15:37 |
2,110.15 |
2,110.15 |
2,110.10 |
2,110.14 |
0.0K |
| 15:38 |
2,109.70 |
2,109.70 |
2,109.37 |
2,109.51 |
0.0K |
| 15:39 |
2,109.50 |
2,109.57 |
2,109.50 |
2,109.55 |
0.0K |
| 15:40 |
2,109.52 |
2,109.52 |
2,108.84 |
2,109.09 |
0.0K |
| 15:41 |
2,109.12 |
2,109.74 |
2,109.12 |
2,109.74 |
0.0K |
| 15:42 |
2,109.73 |
2,109.76 |
2,109.43 |
2,109.43 |
0.0K |
| 15:43 |
2,109.32 |
2,109.74 |
2,109.32 |
2,109.74 |
0.0K |
| 15:44 |
2,109.79 |
2,109.81 |
2,109.58 |
2,109.58 |
0.0K |
| 15:45 |
2,109.27 |
2,109.30 |
2,108.82 |
2,108.82 |
0.0K |
| 15:46 |
2,108.57 |
2,108.73 |
2,108.48 |
2,108.73 |
0.0K |
| 15:47 |
2,108.76 |
2,109.56 |
2,108.76 |
2,109.56 |
0.0K |
| 15:48 |
2,109.72 |
2,109.90 |
2,109.69 |
2,109.90 |
0.0K |
| 15:49 |
2,109.95 |
2,110.54 |
2,109.95 |
2,110.40 |
0.0K |
| 15:50 |
2,110.54 |
2,110.54 |
2,108.87 |
2,108.87 |
0.0K |
| 15:51 |
2,108.86 |
2,108.99 |
2,108.82 |
2,108.82 |
0.0K |
| 15:52 |
2,108.96 |
2,109.13 |
2,108.91 |
2,109.09 |
0.0K |
| 15:53 |
2,108.80 |
2,108.86 |
2,108.78 |
2,108.78 |
0.0K |
| 15:54 |
2,108.75 |
2,109.48 |
2,108.75 |
2,109.48 |
0.0K |
| 15:55 |
2,109.52 |
2,109.56 |
2,108.91 |
2,108.91 |
0.0K |
| 15:56 |
2,108.37 |
2,109.21 |
2,108.37 |
2,109.21 |
0.0K |
| 15:57 |
2,109.03 |
2,109.03 |
2,108.78 |
2,108.91 |
0.0K |
| 15:58 |
2,109.42 |
2,109.51 |
2,109.29 |
2,109.32 |
0.0K |
| 15:59 |
2,109.32 |
2,109.84 |
2,109.32 |
2,109.74 |
0.0K |
| 16:00 |
2,110.22 |
2,110.22 |
2,109.78 |
2,109.78 |
0.0K |
| 16:01 |
2,109.78 |
2,109.78 |
2,109.78 |
2,109.78 |
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
|