| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,110.11 |
2,124.71 |
2,110.11 |
2,124.71 |
0.0K |
| 09:31 |
2,125.55 |
2,126.68 |
2,124.88 |
2,126.68 |
0.0K |
| 09:32 |
2,126.67 |
2,126.67 |
2,126.23 |
2,126.40 |
0.0K |
| 09:33 |
2,126.78 |
2,126.78 |
2,126.51 |
2,126.51 |
0.0K |
| 09:34 |
2,126.69 |
2,127.49 |
2,126.31 |
2,127.49 |
0.0K |
| 09:35 |
2,127.59 |
2,127.59 |
2,126.15 |
2,126.15 |
0.0K |
| 09:36 |
2,125.57 |
2,126.31 |
2,125.57 |
2,126.31 |
0.0K |
| 09:37 |
2,126.54 |
2,126.75 |
2,126.33 |
2,126.58 |
0.0K |
| 09:38 |
2,126.31 |
2,126.86 |
2,126.31 |
2,126.56 |
0.0K |
| 09:39 |
2,126.52 |
2,126.74 |
2,126.52 |
2,126.67 |
0.0K |
| 09:40 |
2,126.56 |
2,127.05 |
2,126.31 |
2,127.05 |
0.0K |
| 09:41 |
2,127.35 |
2,127.44 |
2,126.94 |
2,127.44 |
0.0K |
| 09:42 |
2,127.72 |
2,128.31 |
2,127.72 |
2,128.01 |
0.0K |
| 09:43 |
2,128.48 |
2,128.48 |
2,127.58 |
2,127.58 |
0.0K |
| 09:44 |
2,127.66 |
2,128.38 |
2,127.66 |
2,128.27 |
0.0K |
| 09:45 |
2,128.03 |
2,128.55 |
2,128.03 |
2,128.55 |
0.0K |
| 09:46 |
2,128.50 |
2,129.46 |
2,128.50 |
2,129.02 |
0.0K |
| 09:47 |
2,128.96 |
2,129.50 |
2,128.96 |
2,129.39 |
0.0K |
| 09:48 |
2,129.45 |
2,129.45 |
2,127.64 |
2,127.64 |
0.0K |
| 09:49 |
2,127.44 |
2,127.44 |
2,126.85 |
2,126.85 |
0.0K |
| 09:50 |
2,126.87 |
2,127.07 |
2,126.66 |
2,126.66 |
0.0K |
| 09:51 |
2,127.13 |
2,127.13 |
2,126.38 |
2,126.38 |
0.0K |
| 09:52 |
2,126.68 |
2,126.83 |
2,126.15 |
2,126.83 |
0.0K |
| 09:53 |
2,127.08 |
2,127.32 |
2,127.01 |
2,127.01 |
0.0K |
| 09:54 |
2,127.08 |
2,128.00 |
2,127.03 |
2,128.00 |
0.0K |
| 09:55 |
2,128.12 |
2,128.40 |
2,127.95 |
2,128.40 |
0.0K |
| 09:56 |
2,128.74 |
2,128.74 |
2,128.53 |
2,128.55 |
0.0K |
| 09:57 |
2,128.36 |
2,128.59 |
2,128.35 |
2,128.59 |
0.0K |
| 09:58 |
2,128.48 |
2,128.48 |
2,128.10 |
2,128.10 |
0.0K |
| 09:59 |
2,128.08 |
2,128.15 |
2,128.07 |
2,128.15 |
0.0K |
| 10:00 |
2,127.99 |
2,128.40 |
2,127.99 |
2,128.10 |
0.0K |
| 10:01 |
2,128.10 |
2,128.10 |
2,127.64 |
2,127.64 |
0.0K |
| 10:02 |
2,127.81 |
2,128.54 |
2,127.67 |
2,128.54 |
0.0K |
| 10:03 |
2,128.50 |
2,128.50 |
2,127.69 |
2,127.69 |
0.0K |
| 10:04 |
2,126.77 |
2,127.13 |
2,126.77 |
2,127.13 |
0.0K |
| 10:05 |
2,127.44 |
2,127.66 |
2,126.77 |
2,126.77 |
0.0K |
| 10:06 |
2,126.86 |
2,127.12 |
2,126.84 |
2,127.12 |
0.0K |
| 10:07 |
2,126.81 |
2,126.81 |
2,125.53 |
2,125.53 |
0.0K |
| 10:08 |
2,125.57 |
2,126.12 |
2,125.57 |
2,126.12 |
0.0K |
| 10:09 |
2,126.28 |
2,126.92 |
2,126.28 |
2,126.71 |
0.0K |
| 10:10 |
2,126.57 |
2,126.57 |
2,126.02 |
2,126.02 |
0.0K |
| 10:11 |
2,126.14 |
2,126.76 |
2,126.14 |
2,126.70 |
0.0K |
| 10:12 |
2,127.01 |
2,127.13 |
2,127.01 |
2,127.13 |
0.0K |
| 10:13 |
2,127.15 |
2,127.62 |
2,126.96 |
2,127.62 |
0.0K |
| 10:14 |
2,127.98 |
2,128.15 |
2,127.86 |
2,128.15 |
0.0K |
| 10:15 |
2,128.02 |
2,128.15 |
2,127.80 |
2,127.80 |
0.0K |
| 10:16 |
2,127.84 |
2,127.85 |
2,127.68 |
2,127.85 |
0.0K |
| 10:17 |
2,128.17 |
2,128.17 |
2,127.83 |
2,128.01 |
0.0K |
| 10:18 |
2,127.75 |
2,127.75 |
2,127.22 |
2,127.22 |
0.0K |
| 10:19 |
2,127.31 |
2,127.31 |
2,127.24 |
2,127.31 |
0.0K |
| 10:20 |
2,127.24 |
2,127.24 |
2,126.01 |
2,126.01 |
0.0K |
| 10:21 |
2,125.60 |
2,125.60 |
2,125.03 |
2,125.15 |
0.0K |
| 10:22 |
2,124.84 |
2,124.90 |
2,124.68 |
2,124.68 |
0.0K |
| 10:23 |
2,124.25 |
2,124.61 |
2,124.16 |
2,124.61 |
0.0K |
| 10:24 |
2,124.95 |
2,124.95 |
2,124.27 |
2,124.27 |
0.0K |
| 10:25 |
2,124.38 |
2,124.82 |
2,124.38 |
2,124.82 |
0.0K |
| 10:26 |
2,125.18 |
2,125.78 |
2,125.18 |
2,125.78 |
0.0K |
| 10:27 |
2,125.78 |
2,125.78 |
2,125.29 |
2,125.29 |
0.0K |
| 10:28 |
2,125.08 |
2,125.47 |
2,125.08 |
2,125.20 |
0.0K |
| 10:29 |
2,125.06 |
2,125.28 |
2,125.06 |
2,125.25 |
0.0K |
| 10:30 |
2,125.75 |
2,126.19 |
2,125.75 |
2,126.19 |
0.0K |
| 10:31 |
2,126.08 |
2,126.08 |
2,124.87 |
2,124.87 |
0.0K |
| 10:32 |
2,124.83 |
2,125.90 |
2,124.72 |
2,125.90 |
0.0K |
| 10:33 |
2,126.07 |
2,126.43 |
2,126.07 |
2,126.39 |
0.0K |
| 10:34 |
2,126.36 |
2,126.85 |
2,126.36 |
2,126.85 |
0.0K |
| 10:35 |
2,126.41 |
2,126.41 |
2,125.38 |
2,125.38 |
0.0K |
| 10:36 |
2,124.96 |
2,125.42 |
2,124.96 |
2,125.42 |
0.0K |
| 10:37 |
2,125.90 |
2,126.75 |
2,125.90 |
2,126.10 |
0.0K |
| 10:38 |
2,125.95 |
2,126.11 |
2,125.93 |
2,126.11 |
0.0K |
| 10:39 |
2,125.83 |
2,125.95 |
2,125.83 |
2,125.95 |
0.0K |
| 10:40 |
2,125.86 |
2,126.16 |
2,125.78 |
2,126.16 |
0.0K |
| 10:41 |
2,126.25 |
2,126.25 |
2,125.70 |
2,125.75 |
0.0K |
| 10:42 |
2,125.22 |
2,125.22 |
2,125.12 |
2,125.17 |
0.0K |
| 10:43 |
2,125.25 |
2,125.64 |
2,125.25 |
2,125.53 |
0.0K |
| 10:44 |
2,125.43 |
2,125.71 |
2,125.40 |
2,125.71 |
0.0K |
| 10:45 |
2,126.08 |
2,126.22 |
2,125.96 |
2,125.96 |
0.0K |
| 10:46 |
2,126.51 |
2,126.51 |
2,126.32 |
2,126.32 |
0.0K |
| 10:47 |
2,126.15 |
2,126.45 |
2,126.15 |
2,126.45 |
0.0K |
| 10:48 |
2,126.63 |
2,127.48 |
2,126.63 |
2,127.48 |
0.0K |
| 10:49 |
2,127.82 |
2,128.55 |
2,127.82 |
2,128.55 |
0.0K |
| 10:50 |
2,128.92 |
2,128.92 |
2,128.73 |
2,128.79 |
0.0K |
| 10:51 |
2,128.99 |
2,129.15 |
2,128.86 |
2,129.15 |
0.0K |
| 10:52 |
2,129.13 |
2,129.31 |
2,129.13 |
2,129.22 |
0.0K |
| 10:53 |
2,129.09 |
2,129.09 |
2,127.34 |
2,127.34 |
0.0K |
| 10:54 |
2,127.43 |
2,128.07 |
2,127.43 |
2,128.07 |
0.0K |
| 10:55 |
2,127.96 |
2,128.27 |
2,127.94 |
2,127.94 |
0.0K |
| 10:56 |
2,127.91 |
2,128.12 |
2,127.77 |
2,128.12 |
0.0K |
| 10:57 |
2,128.03 |
2,128.21 |
2,128.03 |
2,128.04 |
0.0K |
| 10:58 |
2,127.55 |
2,127.55 |
2,127.33 |
2,127.33 |
0.0K |
| 10:59 |
2,127.28 |
2,127.28 |
2,126.69 |
2,126.69 |
0.0K |
| 11:00 |
2,126.57 |
2,126.74 |
2,126.47 |
2,126.47 |
0.0K |
| 11:01 |
2,126.30 |
2,126.30 |
2,125.88 |
2,125.88 |
0.0K |
| 11:02 |
2,126.14 |
2,126.33 |
2,125.36 |
2,125.36 |
0.0K |
| 11:03 |
2,124.57 |
2,124.57 |
2,123.88 |
2,123.88 |
0.0K |
| 11:04 |
2,123.91 |
2,123.91 |
2,123.29 |
2,123.64 |
0.0K |
| 11:05 |
2,123.80 |
2,124.05 |
2,123.80 |
2,123.87 |
0.0K |
| 11:06 |
2,123.75 |
2,123.89 |
2,123.64 |
2,123.89 |
0.0K |
| 11:07 |
2,124.14 |
2,124.14 |
2,123.35 |
2,123.35 |
0.0K |
| 11:08 |
2,123.64 |
2,123.64 |
2,123.54 |
2,123.54 |
0.0K |
| 11:09 |
2,123.77 |
2,123.77 |
2,123.43 |
2,123.62 |
0.0K |
| 11:10 |
2,123.79 |
2,123.96 |
2,123.63 |
2,123.63 |
0.0K |
| 11:11 |
2,123.72 |
2,123.98 |
2,123.72 |
2,123.98 |
0.0K |
| 11:12 |
2,123.82 |
2,124.36 |
2,123.82 |
2,124.12 |
0.0K |
| 11:13 |
2,123.89 |
2,123.97 |
2,123.89 |
2,123.96 |
0.0K |
| 11:14 |
2,123.92 |
2,124.60 |
2,123.92 |
2,124.60 |
0.0K |
| 11:15 |
2,124.47 |
2,124.47 |
2,124.31 |
2,124.31 |
0.0K |
| 11:16 |
2,124.31 |
2,124.50 |
2,124.19 |
2,124.50 |
0.0K |
| 11:17 |
2,124.68 |
2,124.68 |
2,124.47 |
2,124.47 |
0.0K |
| 11:18 |
2,124.48 |
2,124.48 |
2,124.33 |
2,124.40 |
0.0K |
| 11:19 |
2,124.46 |
2,124.46 |
2,124.29 |
2,124.30 |
0.0K |
| 11:20 |
2,124.55 |
2,124.66 |
2,124.26 |
2,124.26 |
0.0K |
| 11:21 |
2,123.80 |
2,123.80 |
2,123.27 |
2,123.30 |
0.0K |
| 11:22 |
2,123.15 |
2,123.26 |
2,122.86 |
2,122.86 |
0.0K |
| 11:23 |
2,122.79 |
2,123.22 |
2,122.64 |
2,123.22 |
0.0K |
| 11:24 |
2,123.58 |
2,124.76 |
2,123.58 |
2,124.76 |
0.0K |
| 11:25 |
2,124.76 |
2,124.76 |
2,124.50 |
2,124.52 |
0.0K |
| 11:26 |
2,124.38 |
2,124.38 |
2,123.96 |
2,123.96 |
0.0K |
| 11:27 |
2,124.25 |
2,124.75 |
2,124.25 |
2,124.75 |
0.0K |
| 11:28 |
2,124.50 |
2,124.98 |
2,124.50 |
2,124.98 |
0.0K |
| 11:29 |
2,125.32 |
2,125.53 |
2,125.28 |
2,125.53 |
0.0K |
| 11:30 |
2,125.58 |
2,125.70 |
2,125.42 |
2,125.69 |
0.0K |
| 11:31 |
2,125.90 |
2,125.90 |
2,125.14 |
2,125.14 |
0.0K |
| 11:32 |
2,125.05 |
2,125.05 |
2,124.57 |
2,124.57 |
0.0K |
| 11:33 |
2,124.51 |
2,124.85 |
2,124.51 |
2,124.68 |
0.0K |
| 11:34 |
2,125.14 |
2,125.69 |
2,125.14 |
2,125.69 |
0.0K |
| 11:35 |
2,125.80 |
2,126.03 |
2,125.80 |
2,126.03 |
0.0K |
| 11:36 |
2,126.34 |
2,126.66 |
2,126.34 |
2,126.66 |
0.0K |
| 11:37 |
2,126.72 |
2,126.72 |
2,126.61 |
2,126.66 |
0.0K |
| 11:38 |
2,126.65 |
2,126.89 |
2,126.65 |
2,126.89 |
0.0K |
| 11:39 |
2,126.89 |
2,127.51 |
2,126.75 |
2,127.51 |
0.0K |
| 11:40 |
2,127.38 |
2,127.99 |
2,127.38 |
2,127.99 |
0.0K |
| 11:41 |
2,128.04 |
2,128.04 |
2,127.79 |
2,127.79 |
0.0K |
| 11:42 |
2,127.93 |
2,127.93 |
2,127.37 |
2,127.37 |
0.0K |
| 11:43 |
2,127.31 |
2,127.31 |
2,127.12 |
2,127.14 |
0.0K |
| 11:44 |
2,127.11 |
2,127.15 |
2,127.11 |
2,127.11 |
0.0K |
| 11:45 |
2,127.20 |
2,127.20 |
2,127.04 |
2,127.04 |
0.0K |
| 11:46 |
2,126.90 |
2,126.90 |
2,126.61 |
2,126.61 |
0.0K |
| 11:47 |
2,126.65 |
2,126.76 |
2,126.65 |
2,126.73 |
0.0K |
| 11:48 |
2,126.54 |
2,126.91 |
2,126.54 |
2,126.91 |
0.0K |
| 11:49 |
2,127.16 |
2,127.16 |
2,127.00 |
2,127.08 |
0.0K |
| 11:50 |
2,127.24 |
2,127.24 |
2,126.77 |
2,126.77 |
0.0K |
| 11:51 |
2,126.65 |
2,126.90 |
2,126.65 |
2,126.90 |
0.0K |
| 11:52 |
2,127.27 |
2,127.27 |
2,127.00 |
2,127.00 |
0.0K |
| 11:53 |
2,126.98 |
2,126.98 |
2,126.56 |
2,126.56 |
0.0K |
| 11:54 |
2,126.55 |
2,126.55 |
2,126.20 |
2,126.20 |
0.0K |
| 11:55 |
2,126.09 |
2,126.36 |
2,126.09 |
2,126.34 |
0.0K |
| 11:56 |
2,126.45 |
2,126.62 |
2,126.45 |
2,126.62 |
0.0K |
| 11:57 |
2,126.49 |
2,126.49 |
2,126.24 |
2,126.24 |
0.0K |
| 11:58 |
2,126.22 |
2,126.39 |
2,126.22 |
2,126.39 |
0.0K |
| 11:59 |
2,126.53 |
2,126.60 |
2,126.53 |
2,126.57 |
0.0K |
| 12:00 |
2,126.55 |
2,127.02 |
2,126.55 |
2,127.02 |
0.0K |
| 12:01 |
2,127.04 |
2,127.19 |
2,127.02 |
2,127.19 |
0.0K |
| 12:02 |
2,127.23 |
2,127.33 |
2,126.63 |
2,126.63 |
0.0K |
| 12:03 |
2,126.55 |
2,126.77 |
2,126.55 |
2,126.77 |
0.0K |
| 12:04 |
2,126.70 |
2,126.70 |
2,126.60 |
2,126.60 |
0.0K |
| 12:05 |
2,126.55 |
2,126.63 |
2,126.55 |
2,126.57 |
0.0K |
| 12:06 |
2,126.50 |
2,126.50 |
2,126.37 |
2,126.37 |
0.0K |
| 12:07 |
2,126.18 |
2,126.18 |
2,125.63 |
2,125.63 |
0.0K |
| 12:08 |
2,125.70 |
2,125.81 |
2,125.69 |
2,125.79 |
0.0K |
| 12:09 |
2,125.73 |
2,125.73 |
2,125.45 |
2,125.45 |
0.0K |
| 12:10 |
2,125.40 |
2,125.43 |
2,125.37 |
2,125.40 |
0.0K |
| 12:11 |
2,125.29 |
2,125.63 |
2,125.29 |
2,125.60 |
0.0K |
| 12:12 |
2,125.46 |
2,125.73 |
2,125.46 |
2,125.73 |
0.0K |
| 12:13 |
2,125.75 |
2,125.94 |
2,125.75 |
2,125.94 |
0.0K |
| 12:14 |
2,126.32 |
2,126.51 |
2,126.32 |
2,126.51 |
0.0K |
| 12:15 |
2,126.44 |
2,126.44 |
2,126.14 |
2,126.14 |
0.0K |
| 12:16 |
2,126.11 |
2,126.21 |
2,126.02 |
2,126.02 |
0.0K |
| 12:17 |
2,125.86 |
2,125.96 |
2,125.78 |
2,125.96 |
0.0K |
| 12:18 |
2,125.80 |
2,125.92 |
2,125.74 |
2,125.76 |
0.0K |
| 12:19 |
2,125.74 |
2,125.74 |
2,125.54 |
2,125.54 |
0.0K |
| 12:20 |
2,125.64 |
2,125.64 |
2,125.25 |
2,125.25 |
0.0K |
| 12:21 |
2,125.07 |
2,125.12 |
2,124.88 |
2,125.12 |
0.0K |
| 12:22 |
2,125.32 |
2,125.52 |
2,125.32 |
2,125.52 |
0.0K |
| 12:23 |
2,125.56 |
2,125.57 |
2,125.56 |
2,125.57 |
0.0K |
| 12:24 |
2,125.69 |
2,125.69 |
2,125.01 |
2,125.01 |
0.0K |
| 12:25 |
2,124.74 |
2,124.74 |
2,124.13 |
2,124.13 |
0.0K |
| 12:26 |
2,124.12 |
2,124.12 |
2,123.68 |
2,123.68 |
0.0K |
| 12:27 |
2,123.70 |
2,123.82 |
2,123.60 |
2,123.63 |
0.0K |
| 12:28 |
2,123.12 |
2,123.12 |
2,122.61 |
2,122.61 |
0.0K |
| 12:29 |
2,122.89 |
2,122.89 |
2,121.73 |
2,121.73 |
0.0K |
| 12:30 |
2,121.88 |
2,121.88 |
2,121.50 |
2,121.62 |
0.0K |
| 12:31 |
2,121.46 |
2,121.46 |
2,120.52 |
2,120.69 |
0.0K |
| 12:32 |
2,120.57 |
2,121.02 |
2,120.57 |
2,121.02 |
0.0K |
| 12:33 |
2,121.11 |
2,121.11 |
2,120.73 |
2,120.79 |
0.0K |
| 12:34 |
2,120.48 |
2,120.48 |
2,120.34 |
2,120.44 |
0.0K |
| 12:35 |
2,120.50 |
2,120.67 |
2,120.50 |
2,120.67 |
0.0K |
| 12:36 |
2,120.53 |
2,120.53 |
2,120.35 |
2,120.40 |
0.0K |
| 12:37 |
2,120.17 |
2,120.39 |
2,119.47 |
2,119.47 |
0.0K |
| 12:38 |
2,119.20 |
2,119.20 |
2,117.93 |
2,117.93 |
0.0K |
| 12:39 |
2,117.94 |
2,118.46 |
2,117.94 |
2,118.31 |
0.0K |
| 12:40 |
2,118.32 |
2,118.37 |
2,118.03 |
2,118.03 |
0.0K |
| 12:41 |
2,118.24 |
2,118.95 |
2,118.24 |
2,118.95 |
0.0K |
| 12:42 |
2,119.13 |
2,119.13 |
2,118.26 |
2,118.26 |
0.0K |
| 12:43 |
2,118.01 |
2,118.62 |
2,118.01 |
2,118.62 |
0.0K |
| 12:44 |
2,118.78 |
2,119.06 |
2,118.78 |
2,118.90 |
0.0K |
| 12:45 |
2,118.99 |
2,118.99 |
2,117.89 |
2,117.89 |
0.0K |
| 12:46 |
2,117.92 |
2,118.52 |
2,117.92 |
2,118.52 |
0.0K |
| 12:47 |
2,118.79 |
2,118.85 |
2,118.52 |
2,118.67 |
0.0K |
| 12:48 |
2,118.67 |
2,118.67 |
2,118.10 |
2,118.10 |
0.0K |
| 12:49 |
2,118.19 |
2,118.19 |
2,117.93 |
2,118.06 |
0.0K |
| 12:50 |
2,118.09 |
2,118.09 |
2,117.61 |
2,117.84 |
0.0K |
| 12:51 |
2,118.23 |
2,119.06 |
2,118.23 |
2,119.06 |
0.0K |
| 12:52 |
2,119.09 |
2,119.79 |
2,119.09 |
2,119.79 |
0.0K |
| 12:53 |
2,119.84 |
2,119.84 |
2,119.63 |
2,119.79 |
0.0K |
| 12:54 |
2,119.88 |
2,120.34 |
2,119.88 |
2,120.30 |
0.0K |
| 12:55 |
2,120.13 |
2,120.13 |
2,119.93 |
2,119.93 |
0.0K |
| 12:56 |
2,119.87 |
2,119.88 |
2,119.79 |
2,119.86 |
0.0K |
| 12:57 |
2,120.23 |
2,120.43 |
2,120.23 |
2,120.24 |
0.0K |
| 12:58 |
2,120.17 |
2,120.17 |
2,120.00 |
2,120.13 |
0.0K |
| 12:59 |
2,120.17 |
2,120.55 |
2,120.17 |
2,120.55 |
0.0K |
| 13:00 |
2,120.38 |
2,120.38 |
2,119.77 |
2,119.77 |
0.0K |
| 13:01 |
2,119.59 |
2,119.59 |
2,119.09 |
2,119.36 |
0.0K |
| 13:02 |
2,119.40 |
2,119.51 |
2,119.24 |
2,119.51 |
0.0K |
| 13:03 |
2,119.44 |
2,119.46 |
2,119.33 |
2,119.33 |
0.0K |
| 13:04 |
2,119.10 |
2,119.10 |
2,118.61 |
2,118.84 |
0.0K |
| 13:05 |
2,118.90 |
2,119.07 |
2,118.82 |
2,119.07 |
0.0K |
| 13:06 |
2,119.25 |
2,119.68 |
2,119.25 |
2,119.68 |
0.0K |
| 13:07 |
2,119.64 |
2,119.76 |
2,119.64 |
2,119.70 |
0.0K |
| 13:08 |
2,119.61 |
2,119.64 |
2,119.47 |
2,119.47 |
0.0K |
| 13:09 |
2,119.42 |
2,119.61 |
2,119.24 |
2,119.61 |
0.0K |
| 13:10 |
2,119.43 |
2,119.43 |
2,118.23 |
2,118.23 |
0.0K |
| 13:11 |
2,118.15 |
2,118.15 |
2,117.96 |
2,118.06 |
0.0K |
| 13:12 |
2,118.12 |
2,118.12 |
2,116.84 |
2,116.84 |
0.0K |
| 13:13 |
2,116.74 |
2,116.87 |
2,116.71 |
2,116.87 |
0.0K |
| 13:14 |
2,116.94 |
2,117.12 |
2,116.94 |
2,117.00 |
0.0K |
| 13:15 |
2,117.03 |
2,117.29 |
2,116.96 |
2,116.96 |
0.0K |
| 13:16 |
2,117.22 |
2,117.33 |
2,117.10 |
2,117.33 |
0.0K |
| 13:17 |
2,117.26 |
2,117.44 |
2,117.17 |
2,117.33 |
0.0K |
| 13:18 |
2,117.32 |
2,117.48 |
2,117.21 |
2,117.48 |
0.0K |
| 13:19 |
2,117.58 |
2,117.69 |
2,117.58 |
2,117.66 |
0.0K |
| 13:20 |
2,117.67 |
2,118.72 |
2,117.67 |
2,118.72 |
0.0K |
| 13:21 |
2,118.85 |
2,118.85 |
2,117.74 |
2,117.74 |
0.0K |
| 13:22 |
2,117.77 |
2,117.77 |
2,117.32 |
2,117.32 |
0.0K |
| 13:23 |
2,117.80 |
2,117.80 |
2,117.70 |
2,117.80 |
0.0K |
| 13:24 |
2,117.72 |
2,117.72 |
2,117.30 |
2,117.30 |
0.0K |
| 13:25 |
2,117.07 |
2,117.07 |
2,116.70 |
2,116.70 |
0.0K |
| 13:26 |
2,116.61 |
2,116.88 |
2,116.61 |
2,116.86 |
0.0K |
| 13:27 |
2,116.92 |
2,116.98 |
2,116.76 |
2,116.98 |
0.0K |
| 13:28 |
2,116.96 |
2,116.98 |
2,116.93 |
2,116.93 |
0.0K |
| 13:29 |
2,116.80 |
2,116.80 |
2,116.55 |
2,116.75 |
0.0K |
| 13:30 |
2,116.86 |
2,116.99 |
2,116.79 |
2,116.79 |
0.0K |
| 13:31 |
2,116.43 |
2,116.43 |
2,115.51 |
2,115.51 |
0.0K |
| 13:32 |
2,115.17 |
2,115.17 |
2,114.75 |
2,114.75 |
0.0K |
| 13:33 |
2,114.61 |
2,115.05 |
2,114.61 |
2,115.05 |
0.0K |
| 13:34 |
2,115.31 |
2,115.39 |
2,115.26 |
2,115.26 |
0.0K |
| 13:35 |
2,115.32 |
2,115.32 |
2,115.01 |
2,115.01 |
0.0K |
| 13:36 |
2,115.01 |
2,115.56 |
2,115.01 |
2,115.56 |
0.0K |
| 13:37 |
2,115.90 |
2,116.03 |
2,115.90 |
2,115.96 |
0.0K |
| 13:38 |
2,116.03 |
2,116.15 |
2,115.88 |
2,115.88 |
0.0K |
| 13:39 |
2,115.77 |
2,115.77 |
2,114.89 |
2,114.89 |
0.0K |
| 13:40 |
2,114.84 |
2,114.84 |
2,114.41 |
2,114.60 |
0.0K |
| 13:41 |
2,114.46 |
2,114.46 |
2,114.16 |
2,114.25 |
0.0K |
| 13:42 |
2,114.31 |
2,114.41 |
2,114.31 |
2,114.36 |
0.0K |
| 13:43 |
2,114.45 |
2,114.60 |
2,114.39 |
2,114.60 |
0.0K |
| 13:44 |
2,115.60 |
2,116.00 |
2,115.60 |
2,115.98 |
0.0K |
| 13:45 |
2,116.07 |
2,116.20 |
2,115.79 |
2,115.79 |
0.0K |
| 13:46 |
2,115.67 |
2,115.81 |
2,115.52 |
2,115.52 |
0.0K |
| 13:47 |
2,115.64 |
2,115.64 |
2,115.35 |
2,115.35 |
0.0K |
| 13:48 |
2,115.16 |
2,115.16 |
2,114.96 |
2,115.01 |
0.0K |
| 13:49 |
2,114.58 |
2,114.58 |
2,113.74 |
2,113.79 |
0.0K |
| 13:50 |
2,113.88 |
2,114.29 |
2,113.88 |
2,114.29 |
0.0K |
| 13:51 |
2,114.23 |
2,114.23 |
2,113.79 |
2,113.79 |
0.0K |
| 13:52 |
2,113.81 |
2,113.84 |
2,113.76 |
2,113.82 |
0.0K |
| 13:53 |
2,113.53 |
2,113.53 |
2,113.45 |
2,113.45 |
0.0K |
| 13:54 |
2,113.46 |
2,113.46 |
2,112.82 |
2,112.82 |
0.0K |
| 13:55 |
2,112.91 |
2,113.21 |
2,112.91 |
2,113.12 |
0.0K |
| 13:56 |
2,113.19 |
2,113.50 |
2,113.15 |
2,113.29 |
0.0K |
| 13:57 |
2,113.44 |
2,113.63 |
2,113.44 |
2,113.62 |
0.0K |
| 13:58 |
2,113.43 |
2,113.88 |
2,113.43 |
2,113.88 |
0.0K |
| 13:59 |
2,113.95 |
2,114.49 |
2,113.95 |
2,114.44 |
0.0K |
| 14:00 |
2,114.35 |
2,114.53 |
2,114.35 |
2,114.36 |
0.0K |
| 14:01 |
2,114.16 |
2,114.19 |
2,113.97 |
2,113.97 |
0.0K |
| 14:02 |
2,113.99 |
2,113.99 |
2,113.61 |
2,113.61 |
0.0K |
| 14:03 |
2,113.54 |
2,114.31 |
2,113.54 |
2,114.31 |
0.0K |
| 14:04 |
2,114.35 |
2,114.84 |
2,114.27 |
2,114.84 |
0.0K |
| 14:05 |
2,114.83 |
2,114.83 |
2,114.71 |
2,114.71 |
0.0K |
| 14:06 |
2,114.66 |
2,115.07 |
2,114.48 |
2,115.07 |
0.0K |
| 14:07 |
2,115.53 |
2,115.56 |
2,114.76 |
2,114.76 |
0.0K |
| 14:08 |
2,114.67 |
2,114.79 |
2,114.48 |
2,114.48 |
0.0K |
| 14:09 |
2,114.48 |
2,114.52 |
2,114.26 |
2,114.36 |
0.0K |
| 14:10 |
2,114.30 |
2,114.65 |
2,114.30 |
2,114.61 |
0.0K |
| 14:11 |
2,114.67 |
2,115.00 |
2,114.67 |
2,115.00 |
0.0K |
| 14:12 |
2,115.04 |
2,115.04 |
2,114.54 |
2,114.54 |
0.0K |
| 14:13 |
2,114.18 |
2,114.43 |
2,114.18 |
2,114.41 |
0.0K |
| 14:14 |
2,114.17 |
2,114.33 |
2,114.15 |
2,114.33 |
0.0K |
| 14:15 |
2,114.30 |
2,114.31 |
2,114.28 |
2,114.31 |
0.0K |
| 14:16 |
2,114.20 |
2,114.20 |
2,113.87 |
2,113.87 |
0.0K |
| 14:17 |
2,113.72 |
2,114.05 |
2,113.72 |
2,114.05 |
0.0K |
| 14:18 |
2,114.12 |
2,114.49 |
2,114.12 |
2,114.49 |
0.0K |
| 14:19 |
2,114.73 |
2,114.73 |
2,114.63 |
2,114.63 |
0.0K |
| 14:20 |
2,114.57 |
2,114.75 |
2,114.45 |
2,114.45 |
0.0K |
| 14:21 |
2,114.53 |
2,114.74 |
2,114.53 |
2,114.67 |
0.0K |
| 14:22 |
2,114.73 |
2,114.81 |
2,114.73 |
2,114.77 |
0.0K |
| 14:23 |
2,114.99 |
2,115.57 |
2,114.99 |
2,115.57 |
0.0K |
| 14:24 |
2,115.66 |
2,115.66 |
2,115.51 |
2,115.62 |
0.0K |
| 14:25 |
2,115.76 |
2,116.41 |
2,115.76 |
2,116.41 |
0.0K |
| 14:26 |
2,116.23 |
2,116.23 |
2,116.07 |
2,116.11 |
0.0K |
| 14:27 |
2,116.16 |
2,116.70 |
2,116.16 |
2,116.68 |
0.0K |
| 14:28 |
2,116.89 |
2,117.28 |
2,116.89 |
2,117.11 |
0.0K |
| 14:29 |
2,116.98 |
2,117.09 |
2,116.90 |
2,116.90 |
0.0K |
| 14:30 |
2,117.01 |
2,117.01 |
2,115.98 |
2,115.98 |
0.0K |
| 14:31 |
2,116.20 |
2,116.68 |
2,116.20 |
2,116.68 |
0.0K |
| 14:32 |
2,116.79 |
2,116.82 |
2,116.69 |
2,116.69 |
0.0K |
| 14:33 |
2,116.55 |
2,116.55 |
2,116.35 |
2,116.35 |
0.0K |
| 14:34 |
2,116.37 |
2,116.37 |
2,116.23 |
2,116.30 |
0.0K |
| 14:35 |
2,116.13 |
2,116.16 |
2,115.91 |
2,115.91 |
0.0K |
| 14:36 |
2,115.51 |
2,115.79 |
2,115.40 |
2,115.79 |
0.0K |
| 14:37 |
2,115.82 |
2,116.12 |
2,115.78 |
2,116.12 |
0.0K |
| 14:38 |
2,116.29 |
2,116.44 |
2,116.29 |
2,116.44 |
0.0K |
| 14:39 |
2,116.46 |
2,116.50 |
2,116.45 |
2,116.45 |
0.0K |
| 14:40 |
2,116.28 |
2,116.28 |
2,116.04 |
2,116.05 |
0.0K |
| 14:41 |
2,116.09 |
2,116.19 |
2,116.09 |
2,116.19 |
0.0K |
| 14:42 |
2,116.01 |
2,116.23 |
2,116.01 |
2,116.22 |
0.0K |
| 14:43 |
2,116.39 |
2,117.03 |
2,116.39 |
2,117.03 |
0.0K |
| 14:44 |
2,116.78 |
2,116.78 |
2,116.40 |
2,116.40 |
0.0K |
| 14:45 |
2,116.48 |
2,116.68 |
2,116.48 |
2,116.68 |
0.0K |
| 14:46 |
2,116.54 |
2,116.54 |
2,116.02 |
2,116.02 |
0.0K |
| 14:47 |
2,116.10 |
2,116.22 |
2,115.71 |
2,116.22 |
0.0K |
| 14:48 |
2,116.14 |
2,116.40 |
2,116.14 |
2,116.40 |
0.0K |
| 14:49 |
2,117.22 |
2,117.22 |
2,116.83 |
2,116.83 |
0.0K |
| 14:50 |
2,116.82 |
2,116.82 |
2,116.47 |
2,116.47 |
0.0K |
| 14:51 |
2,116.70 |
2,116.87 |
2,116.70 |
2,116.87 |
0.0K |
| 14:52 |
2,116.95 |
2,117.83 |
2,116.95 |
2,117.83 |
0.0K |
| 14:53 |
2,118.01 |
2,118.13 |
2,118.01 |
2,118.05 |
0.0K |
| 14:54 |
2,118.06 |
2,118.06 |
2,117.83 |
2,117.97 |
0.0K |
| 14:55 |
2,117.94 |
2,117.94 |
2,117.71 |
2,117.71 |
0.0K |
| 14:56 |
2,117.62 |
2,117.76 |
2,117.26 |
2,117.26 |
0.0K |
| 14:57 |
2,117.25 |
2,117.25 |
2,116.28 |
2,116.28 |
0.0K |
| 14:58 |
2,116.36 |
2,116.36 |
2,115.95 |
2,116.10 |
0.0K |
| 14:59 |
2,116.13 |
2,116.17 |
2,115.82 |
2,115.82 |
0.0K |
| 15:00 |
2,115.43 |
2,115.75 |
2,115.43 |
2,115.72 |
0.0K |
| 15:01 |
2,115.70 |
2,115.80 |
2,115.70 |
2,115.79 |
0.0K |
| 15:02 |
2,115.81 |
2,116.05 |
2,115.81 |
2,116.05 |
0.0K |
| 15:03 |
2,116.16 |
2,116.87 |
2,116.16 |
2,116.87 |
0.0K |
| 15:04 |
2,116.94 |
2,117.19 |
2,116.90 |
2,117.19 |
0.0K |
| 15:05 |
2,117.34 |
2,117.78 |
2,117.34 |
2,117.64 |
0.0K |
| 15:06 |
2,117.32 |
2,117.46 |
2,117.14 |
2,117.46 |
0.0K |
| 15:07 |
2,117.30 |
2,117.30 |
2,117.19 |
2,117.25 |
0.0K |
| 15:08 |
2,117.41 |
2,117.75 |
2,117.40 |
2,117.75 |
0.0K |
| 15:09 |
2,117.85 |
2,117.86 |
2,117.85 |
2,117.86 |
0.0K |
| 15:10 |
2,117.79 |
2,117.79 |
2,117.59 |
2,117.59 |
0.0K |
| 15:11 |
2,117.64 |
2,117.64 |
2,117.09 |
2,117.09 |
0.0K |
| 15:12 |
2,117.42 |
2,117.58 |
2,117.42 |
2,117.58 |
0.0K |
| 15:13 |
2,117.87 |
2,118.46 |
2,117.87 |
2,118.46 |
0.0K |
| 15:14 |
2,118.55 |
2,118.60 |
2,118.55 |
2,118.60 |
0.0K |
| 15:15 |
2,118.67 |
2,118.68 |
2,118.58 |
2,118.68 |
0.0K |
| 15:16 |
2,118.59 |
2,118.59 |
2,118.15 |
2,118.15 |
0.0K |
| 15:17 |
2,118.24 |
2,118.39 |
2,118.24 |
2,118.30 |
0.0K |
| 15:18 |
2,118.57 |
2,118.74 |
2,118.57 |
2,118.74 |
0.0K |
| 15:19 |
2,118.74 |
2,119.18 |
2,118.74 |
2,119.18 |
0.0K |
| 15:20 |
2,119.21 |
2,119.46 |
2,119.21 |
2,119.46 |
0.0K |
| 15:21 |
2,119.57 |
2,119.78 |
2,119.57 |
2,119.78 |
0.0K |
| 15:22 |
2,119.67 |
2,120.10 |
2,119.44 |
2,120.10 |
0.0K |
| 15:23 |
2,120.06 |
2,120.14 |
2,120.00 |
2,120.00 |
0.0K |
| 15:24 |
2,119.96 |
2,120.47 |
2,119.96 |
2,120.47 |
0.0K |
| 15:25 |
2,120.60 |
2,120.79 |
2,120.55 |
2,120.79 |
0.0K |
| 15:26 |
2,120.67 |
2,120.67 |
2,120.44 |
2,120.60 |
0.0K |
| 15:27 |
2,120.66 |
2,120.77 |
2,120.66 |
2,120.75 |
0.0K |
| 15:28 |
2,120.76 |
2,120.76 |
2,120.59 |
2,120.71 |
0.0K |
| 15:29 |
2,120.86 |
2,120.93 |
2,120.86 |
2,120.88 |
0.0K |
| 15:30 |
2,120.73 |
2,120.73 |
2,119.98 |
2,119.98 |
0.0K |
| 15:31 |
2,119.96 |
2,120.49 |
2,119.74 |
2,120.49 |
0.0K |
| 15:32 |
2,121.18 |
2,121.66 |
2,121.18 |
2,121.22 |
0.0K |
| 15:33 |
2,121.18 |
2,121.18 |
2,120.69 |
2,120.69 |
0.0K |
| 15:34 |
2,120.48 |
2,120.56 |
2,120.44 |
2,120.56 |
0.0K |
| 15:35 |
2,120.50 |
2,120.50 |
2,119.72 |
2,119.72 |
0.0K |
| 15:36 |
2,119.38 |
2,119.38 |
2,119.08 |
2,119.08 |
0.0K |
| 15:37 |
2,118.97 |
2,119.12 |
2,118.97 |
2,119.07 |
0.0K |
| 15:38 |
2,119.12 |
2,119.61 |
2,119.12 |
2,119.61 |
0.0K |
| 15:39 |
2,119.77 |
2,120.07 |
2,119.77 |
2,120.07 |
0.0K |
| 15:40 |
2,119.98 |
2,120.68 |
2,119.98 |
2,120.68 |
0.0K |
| 15:41 |
2,120.62 |
2,120.99 |
2,120.62 |
2,120.64 |
0.0K |
| 15:42 |
2,120.83 |
2,121.07 |
2,120.63 |
2,120.63 |
0.0K |
| 15:43 |
2,120.59 |
2,120.59 |
2,120.45 |
2,120.45 |
0.0K |
| 15:44 |
2,120.52 |
2,120.52 |
2,120.44 |
2,120.48 |
0.0K |
| 15:45 |
2,120.64 |
2,120.64 |
2,120.23 |
2,120.23 |
0.0K |
| 15:46 |
2,120.23 |
2,120.64 |
2,120.23 |
2,120.58 |
0.0K |
| 15:47 |
2,120.55 |
2,120.55 |
2,120.07 |
2,120.07 |
0.0K |
| 15:48 |
2,120.14 |
2,120.58 |
2,120.14 |
2,120.58 |
0.0K |
| 15:49 |
2,120.65 |
2,120.76 |
2,120.51 |
2,120.76 |
0.0K |
| 15:50 |
2,120.47 |
2,121.28 |
2,120.47 |
2,120.97 |
0.0K |
| 15:51 |
2,120.71 |
2,120.71 |
2,120.43 |
2,120.48 |
0.0K |
| 15:52 |
2,120.05 |
2,120.05 |
2,119.69 |
2,119.76 |
0.0K |
| 15:53 |
2,119.89 |
2,120.47 |
2,119.89 |
2,120.47 |
0.0K |
| 15:54 |
2,120.30 |
2,120.30 |
2,120.10 |
2,120.23 |
0.0K |
| 15:55 |
2,120.06 |
2,120.06 |
2,119.34 |
2,119.74 |
0.0K |
| 15:56 |
2,120.16 |
2,120.60 |
2,120.16 |
2,120.37 |
0.0K |
| 15:57 |
2,120.37 |
2,120.38 |
2,120.16 |
2,120.38 |
0.0K |
| 15:58 |
2,120.57 |
2,120.58 |
2,120.34 |
2,120.58 |
0.0K |
| 15:59 |
2,120.08 |
2,120.30 |
2,120.08 |
2,120.27 |
0.0K |
| 16:00 |
2,119.90 |
2,120.80 |
2,119.90 |
2,120.80 |
0.0K |
| 16:01 |
2,120.80 |
2,120.80 |
2,120.80 |
2,120.80 |
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
|