| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,134.23 |
2,141.09 |
2,134.23 |
2,140.46 |
0.0K |
| 09:31 |
2,138.20 |
2,138.20 |
2,134.11 |
2,134.11 |
0.0K |
| 09:32 |
2,134.10 |
2,134.78 |
2,134.10 |
2,134.50 |
0.0K |
| 09:33 |
2,135.09 |
2,135.09 |
2,134.09 |
2,134.95 |
0.0K |
| 09:34 |
2,134.98 |
2,135.81 |
2,134.98 |
2,135.81 |
0.0K |
| 09:35 |
2,135.36 |
2,135.36 |
2,132.88 |
2,132.88 |
0.0K |
| 09:36 |
2,132.74 |
2,133.06 |
2,132.26 |
2,133.06 |
0.0K |
| 09:37 |
2,133.50 |
2,133.50 |
2,132.92 |
2,132.92 |
0.0K |
| 09:38 |
2,133.85 |
2,134.36 |
2,133.85 |
2,134.36 |
0.0K |
| 09:39 |
2,134.30 |
2,134.30 |
2,133.55 |
2,134.25 |
0.0K |
| 09:40 |
2,134.11 |
2,134.11 |
2,132.34 |
2,132.34 |
0.0K |
| 09:41 |
2,133.52 |
2,133.98 |
2,133.52 |
2,133.87 |
0.0K |
| 09:42 |
2,134.17 |
2,134.17 |
2,132.69 |
2,132.69 |
0.0K |
| 09:43 |
2,132.25 |
2,132.93 |
2,132.25 |
2,132.84 |
0.0K |
| 09:44 |
2,133.29 |
2,133.29 |
2,132.68 |
2,132.68 |
0.0K |
| 09:45 |
2,132.96 |
2,134.88 |
2,132.96 |
2,134.88 |
0.0K |
| 09:46 |
2,134.64 |
2,134.64 |
2,134.14 |
2,134.38 |
0.0K |
| 09:47 |
2,134.45 |
2,134.45 |
2,133.70 |
2,133.72 |
0.0K |
| 09:48 |
2,133.56 |
2,133.60 |
2,133.28 |
2,133.28 |
0.0K |
| 09:49 |
2,133.10 |
2,134.30 |
2,133.10 |
2,134.30 |
0.0K |
| 09:50 |
2,133.93 |
2,133.93 |
2,132.67 |
2,132.67 |
0.0K |
| 09:51 |
2,131.83 |
2,131.83 |
2,131.40 |
2,131.47 |
0.0K |
| 09:52 |
2,131.75 |
2,131.75 |
2,130.19 |
2,130.19 |
0.0K |
| 09:53 |
2,130.20 |
2,130.60 |
2,130.17 |
2,130.51 |
0.0K |
| 09:54 |
2,130.30 |
2,130.68 |
2,130.30 |
2,130.40 |
0.0K |
| 09:55 |
2,130.46 |
2,130.68 |
2,130.46 |
2,130.46 |
0.0K |
| 09:56 |
2,130.38 |
2,131.23 |
2,130.38 |
2,130.97 |
0.0K |
| 09:57 |
2,131.61 |
2,132.46 |
2,131.61 |
2,132.46 |
0.0K |
| 09:58 |
2,132.85 |
2,132.85 |
2,132.62 |
2,132.73 |
0.0K |
| 09:59 |
2,132.66 |
2,133.30 |
2,132.66 |
2,133.19 |
0.0K |
| 10:00 |
2,133.10 |
2,133.63 |
2,133.10 |
2,133.60 |
0.0K |
| 10:01 |
2,133.48 |
2,133.48 |
2,132.48 |
2,132.49 |
0.0K |
| 10:02 |
2,132.59 |
2,132.90 |
2,132.59 |
2,132.78 |
0.0K |
| 10:03 |
2,133.18 |
2,133.95 |
2,133.18 |
2,133.95 |
0.0K |
| 10:04 |
2,133.87 |
2,134.43 |
2,133.87 |
2,134.43 |
0.0K |
| 10:05 |
2,134.22 |
2,134.67 |
2,134.22 |
2,134.67 |
0.0K |
| 10:06 |
2,134.97 |
2,134.97 |
2,134.44 |
2,134.44 |
0.0K |
| 10:07 |
2,134.17 |
2,134.19 |
2,133.83 |
2,134.19 |
0.0K |
| 10:08 |
2,134.05 |
2,134.18 |
2,133.91 |
2,134.18 |
0.0K |
| 10:09 |
2,134.16 |
2,134.67 |
2,133.99 |
2,134.67 |
0.0K |
| 10:10 |
2,134.38 |
2,134.71 |
2,134.37 |
2,134.37 |
0.0K |
| 10:11 |
2,134.08 |
2,134.28 |
2,133.96 |
2,134.09 |
0.0K |
| 10:12 |
2,134.04 |
2,134.31 |
2,133.75 |
2,133.75 |
0.0K |
| 10:13 |
2,133.45 |
2,133.88 |
2,133.24 |
2,133.88 |
0.0K |
| 10:14 |
2,134.27 |
2,134.43 |
2,133.55 |
2,133.55 |
0.0K |
| 10:15 |
2,133.44 |
2,133.44 |
2,132.61 |
2,132.61 |
0.0K |
| 10:16 |
2,132.53 |
2,132.53 |
2,131.48 |
2,131.48 |
0.0K |
| 10:17 |
2,131.13 |
2,131.13 |
2,130.58 |
2,130.58 |
0.0K |
| 10:18 |
2,130.52 |
2,131.07 |
2,130.52 |
2,131.07 |
0.0K |
| 10:19 |
2,130.74 |
2,131.41 |
2,130.74 |
2,131.41 |
0.0K |
| 10:20 |
2,131.44 |
2,131.44 |
2,131.06 |
2,131.24 |
0.0K |
| 10:21 |
2,131.26 |
2,131.26 |
2,130.37 |
2,130.64 |
0.0K |
| 10:22 |
2,130.88 |
2,131.36 |
2,130.88 |
2,130.88 |
0.0K |
| 10:23 |
2,130.90 |
2,131.44 |
2,130.90 |
2,131.33 |
0.0K |
| 10:24 |
2,131.29 |
2,131.60 |
2,131.25 |
2,131.60 |
0.0K |
| 10:25 |
2,131.62 |
2,131.70 |
2,131.26 |
2,131.26 |
0.0K |
| 10:26 |
2,131.32 |
2,131.32 |
2,130.45 |
2,130.45 |
0.0K |
| 10:27 |
2,130.10 |
2,130.76 |
2,130.10 |
2,130.76 |
0.0K |
| 10:28 |
2,130.75 |
2,131.45 |
2,130.75 |
2,131.45 |
0.0K |
| 10:29 |
2,131.67 |
2,131.67 |
2,131.39 |
2,131.45 |
0.0K |
| 10:30 |
2,131.50 |
2,131.91 |
2,131.47 |
2,131.47 |
0.0K |
| 10:31 |
2,131.07 |
2,131.07 |
2,129.69 |
2,129.69 |
0.0K |
| 10:32 |
2,129.33 |
2,130.25 |
2,129.33 |
2,130.25 |
0.0K |
| 10:33 |
2,130.45 |
2,130.45 |
2,130.07 |
2,130.08 |
0.0K |
| 10:34 |
2,130.33 |
2,130.81 |
2,130.33 |
2,130.72 |
0.0K |
| 10:35 |
2,130.43 |
2,130.43 |
2,129.60 |
2,129.60 |
0.0K |
| 10:36 |
2,129.66 |
2,129.74 |
2,129.43 |
2,129.43 |
0.0K |
| 10:37 |
2,129.35 |
2,129.47 |
2,129.35 |
2,129.44 |
0.0K |
| 10:38 |
2,129.06 |
2,129.06 |
2,128.31 |
2,128.31 |
0.0K |
| 10:39 |
2,128.42 |
2,128.59 |
2,128.34 |
2,128.34 |
0.0K |
| 10:40 |
2,128.80 |
2,129.55 |
2,128.80 |
2,129.55 |
0.0K |
| 10:41 |
2,129.82 |
2,129.82 |
2,129.56 |
2,129.56 |
0.0K |
| 10:42 |
2,129.32 |
2,129.32 |
2,128.44 |
2,128.50 |
0.0K |
| 10:43 |
2,128.49 |
2,129.18 |
2,128.49 |
2,129.18 |
0.0K |
| 10:44 |
2,129.21 |
2,129.28 |
2,129.21 |
2,129.28 |
0.0K |
| 10:45 |
2,129.28 |
2,129.30 |
2,128.66 |
2,128.66 |
0.0K |
| 10:46 |
2,128.50 |
2,129.01 |
2,128.27 |
2,128.27 |
0.0K |
| 10:47 |
2,128.09 |
2,128.22 |
2,128.09 |
2,128.22 |
0.0K |
| 10:48 |
2,128.22 |
2,128.49 |
2,128.22 |
2,128.33 |
0.0K |
| 10:49 |
2,128.32 |
2,128.32 |
2,127.79 |
2,127.79 |
0.0K |
| 10:50 |
2,127.88 |
2,128.33 |
2,127.80 |
2,128.33 |
0.0K |
| 10:51 |
2,128.54 |
2,128.76 |
2,128.54 |
2,128.58 |
0.0K |
| 10:52 |
2,128.43 |
2,128.52 |
2,128.32 |
2,128.52 |
0.0K |
| 10:53 |
2,128.57 |
2,128.85 |
2,128.57 |
2,128.85 |
0.0K |
| 10:54 |
2,128.85 |
2,128.85 |
2,128.37 |
2,128.41 |
0.0K |
| 10:55 |
2,128.61 |
2,128.61 |
2,128.13 |
2,128.18 |
0.0K |
| 10:56 |
2,128.10 |
2,128.55 |
2,127.96 |
2,128.55 |
0.0K |
| 10:57 |
2,128.36 |
2,128.88 |
2,128.28 |
2,128.88 |
0.0K |
| 10:58 |
2,128.97 |
2,129.05 |
2,128.79 |
2,129.05 |
0.0K |
| 10:59 |
2,129.10 |
2,129.10 |
2,128.01 |
2,128.01 |
0.0K |
| 11:00 |
2,128.08 |
2,128.25 |
2,128.08 |
2,128.13 |
0.0K |
| 11:01 |
2,127.91 |
2,127.91 |
2,127.22 |
2,127.22 |
0.0K |
| 11:02 |
2,127.21 |
2,127.56 |
2,127.21 |
2,127.56 |
0.0K |
| 11:03 |
2,127.79 |
2,127.79 |
2,127.29 |
2,127.34 |
0.0K |
| 11:04 |
2,127.19 |
2,127.73 |
2,127.19 |
2,127.66 |
0.0K |
| 11:05 |
2,127.48 |
2,128.04 |
2,127.48 |
2,128.04 |
0.0K |
| 11:06 |
2,128.10 |
2,128.21 |
2,127.86 |
2,127.86 |
0.0K |
| 11:07 |
2,127.58 |
2,127.84 |
2,127.58 |
2,127.63 |
0.0K |
| 11:08 |
2,127.41 |
2,127.53 |
2,127.41 |
2,127.53 |
0.0K |
| 11:09 |
2,127.83 |
2,128.40 |
2,127.83 |
2,128.40 |
0.0K |
| 11:10 |
2,128.44 |
2,128.81 |
2,128.44 |
2,128.81 |
0.0K |
| 11:11 |
2,128.86 |
2,128.87 |
2,128.67 |
2,128.67 |
0.0K |
| 11:12 |
2,128.73 |
2,129.40 |
2,128.73 |
2,129.35 |
0.0K |
| 11:13 |
2,129.06 |
2,129.18 |
2,129.06 |
2,129.15 |
0.0K |
| 11:14 |
2,129.50 |
2,129.85 |
2,129.50 |
2,129.85 |
0.0K |
| 11:15 |
2,129.88 |
2,130.03 |
2,129.75 |
2,130.03 |
0.0K |
| 11:16 |
2,130.48 |
2,130.48 |
2,130.37 |
2,130.44 |
0.0K |
| 11:17 |
2,130.51 |
2,131.21 |
2,130.51 |
2,131.21 |
0.0K |
| 11:18 |
2,131.28 |
2,131.65 |
2,131.28 |
2,131.59 |
0.0K |
| 11:19 |
2,131.37 |
2,131.65 |
2,131.37 |
2,131.65 |
0.0K |
| 11:20 |
2,131.69 |
2,132.28 |
2,131.69 |
2,132.28 |
0.0K |
| 11:21 |
2,132.33 |
2,132.33 |
2,131.94 |
2,131.94 |
0.0K |
| 11:22 |
2,132.08 |
2,132.68 |
2,132.08 |
2,132.68 |
0.0K |
| 11:23 |
2,132.89 |
2,133.04 |
2,132.89 |
2,133.04 |
0.0K |
| 11:24 |
2,133.27 |
2,133.60 |
2,133.27 |
2,133.60 |
0.0K |
| 11:25 |
2,133.51 |
2,133.62 |
2,133.51 |
2,133.61 |
0.0K |
| 11:26 |
2,133.72 |
2,134.24 |
2,133.72 |
2,134.24 |
0.0K |
| 11:27 |
2,134.30 |
2,134.41 |
2,134.30 |
2,134.41 |
0.0K |
| 11:28 |
2,134.34 |
2,134.34 |
2,133.85 |
2,133.85 |
0.0K |
| 11:29 |
2,133.57 |
2,133.95 |
2,133.44 |
2,133.95 |
0.0K |
| 11:30 |
2,133.84 |
2,134.02 |
2,133.84 |
2,134.02 |
0.0K |
| 11:31 |
2,134.05 |
2,134.81 |
2,134.05 |
2,134.81 |
0.0K |
| 11:32 |
2,134.72 |
2,134.83 |
2,134.71 |
2,134.83 |
0.0K |
| 11:33 |
2,134.88 |
2,134.93 |
2,134.88 |
2,134.91 |
0.0K |
| 11:34 |
2,134.60 |
2,134.74 |
2,134.52 |
2,134.73 |
0.0K |
| 11:35 |
2,134.64 |
2,134.70 |
2,134.59 |
2,134.63 |
0.0K |
| 11:36 |
2,134.56 |
2,134.65 |
2,134.38 |
2,134.62 |
0.0K |
| 11:37 |
2,134.21 |
2,134.73 |
2,134.21 |
2,134.73 |
0.0K |
| 11:38 |
2,135.02 |
2,135.07 |
2,134.99 |
2,135.01 |
0.0K |
| 11:39 |
2,135.00 |
2,135.07 |
2,134.82 |
2,135.07 |
0.0K |
| 11:40 |
2,135.00 |
2,135.11 |
2,134.97 |
2,134.97 |
0.0K |
| 11:41 |
2,134.93 |
2,134.93 |
2,134.58 |
2,134.59 |
0.0K |
| 11:42 |
2,134.62 |
2,134.80 |
2,134.50 |
2,134.50 |
0.0K |
| 11:43 |
2,134.55 |
2,134.97 |
2,134.55 |
2,134.97 |
0.0K |
| 11:44 |
2,135.01 |
2,135.16 |
2,134.93 |
2,134.93 |
0.0K |
| 11:45 |
2,134.84 |
2,134.84 |
2,134.40 |
2,134.40 |
0.0K |
| 11:46 |
2,134.25 |
2,134.54 |
2,134.25 |
2,134.49 |
0.0K |
| 11:47 |
2,134.68 |
2,134.81 |
2,134.67 |
2,134.67 |
0.0K |
| 11:48 |
2,134.67 |
2,134.86 |
2,134.67 |
2,134.86 |
0.0K |
| 11:49 |
2,134.75 |
2,134.99 |
2,134.75 |
2,134.92 |
0.0K |
| 11:50 |
2,134.95 |
2,135.15 |
2,134.95 |
2,135.15 |
0.0K |
| 11:51 |
2,135.28 |
2,135.28 |
2,134.97 |
2,134.97 |
0.0K |
| 11:52 |
2,134.97 |
2,135.02 |
2,134.79 |
2,134.79 |
0.0K |
| 11:53 |
2,134.54 |
2,134.83 |
2,134.45 |
2,134.83 |
0.0K |
| 11:54 |
2,134.95 |
2,134.95 |
2,134.88 |
2,134.88 |
0.0K |
| 11:55 |
2,134.68 |
2,134.73 |
2,134.63 |
2,134.68 |
0.0K |
| 11:56 |
2,134.67 |
2,134.82 |
2,134.67 |
2,134.77 |
0.0K |
| 11:57 |
2,134.94 |
2,134.94 |
2,134.76 |
2,134.76 |
0.0K |
| 11:58 |
2,134.67 |
2,134.78 |
2,134.62 |
2,134.68 |
0.0K |
| 11:59 |
2,134.64 |
2,134.64 |
2,134.45 |
2,134.45 |
0.0K |
| 12:00 |
2,134.61 |
2,134.61 |
2,134.32 |
2,134.32 |
0.0K |
| 12:01 |
2,134.43 |
2,135.03 |
2,134.43 |
2,135.03 |
0.0K |
| 12:02 |
2,135.01 |
2,135.49 |
2,135.01 |
2,135.49 |
0.0K |
| 12:03 |
2,135.47 |
2,135.47 |
2,135.10 |
2,135.17 |
0.0K |
| 12:04 |
2,135.23 |
2,135.23 |
2,135.10 |
2,135.10 |
0.0K |
| 12:05 |
2,135.14 |
2,135.14 |
2,134.92 |
2,134.92 |
0.0K |
| 12:06 |
2,134.88 |
2,134.88 |
2,134.63 |
2,134.69 |
0.0K |
| 12:07 |
2,134.70 |
2,134.95 |
2,134.70 |
2,134.95 |
0.0K |
| 12:08 |
2,134.86 |
2,135.30 |
2,134.82 |
2,135.30 |
0.0K |
| 12:09 |
2,135.43 |
2,135.64 |
2,135.43 |
2,135.64 |
0.0K |
| 12:10 |
2,135.70 |
2,135.70 |
2,135.57 |
2,135.57 |
0.0K |
| 12:11 |
2,135.42 |
2,135.52 |
2,135.42 |
2,135.52 |
0.0K |
| 12:12 |
2,135.46 |
2,135.46 |
2,134.92 |
2,134.92 |
0.0K |
| 12:13 |
2,134.89 |
2,135.02 |
2,134.87 |
2,135.02 |
0.0K |
| 12:14 |
2,135.09 |
2,135.17 |
2,134.96 |
2,135.05 |
0.0K |
| 12:15 |
2,135.12 |
2,135.12 |
2,134.97 |
2,134.97 |
0.0K |
| 12:16 |
2,135.11 |
2,135.43 |
2,135.11 |
2,135.43 |
0.0K |
| 12:17 |
2,135.46 |
2,135.66 |
2,135.46 |
2,135.66 |
0.0K |
| 12:18 |
2,135.58 |
2,135.58 |
2,135.34 |
2,135.34 |
0.0K |
| 12:19 |
2,135.27 |
2,135.27 |
2,134.89 |
2,134.89 |
0.0K |
| 12:20 |
2,134.82 |
2,134.87 |
2,134.82 |
2,134.87 |
0.0K |
| 12:21 |
2,134.79 |
2,135.18 |
2,134.79 |
2,135.17 |
0.0K |
| 12:22 |
2,135.26 |
2,135.67 |
2,135.26 |
2,135.67 |
0.0K |
| 12:23 |
2,135.69 |
2,135.73 |
2,135.58 |
2,135.73 |
0.0K |
| 12:24 |
2,135.72 |
2,135.72 |
2,135.56 |
2,135.56 |
0.0K |
| 12:25 |
2,135.49 |
2,135.50 |
2,135.37 |
2,135.37 |
0.0K |
| 12:26 |
2,135.25 |
2,135.25 |
2,134.68 |
2,134.68 |
0.0K |
| 12:27 |
2,134.44 |
2,134.44 |
2,134.27 |
2,134.28 |
0.0K |
| 12:28 |
2,134.27 |
2,134.27 |
2,134.20 |
2,134.20 |
0.0K |
| 12:29 |
2,134.06 |
2,134.30 |
2,134.06 |
2,134.30 |
0.0K |
| 12:30 |
2,134.51 |
2,134.53 |
2,134.50 |
2,134.50 |
0.0K |
| 12:31 |
2,134.39 |
2,134.39 |
2,134.18 |
2,134.18 |
0.0K |
| 12:32 |
2,134.03 |
2,134.03 |
2,133.73 |
2,133.73 |
0.0K |
| 12:33 |
2,133.84 |
2,133.89 |
2,133.83 |
2,133.89 |
0.0K |
| 12:34 |
2,134.09 |
2,134.71 |
2,134.09 |
2,134.71 |
0.0K |
| 12:35 |
2,134.66 |
2,134.67 |
2,134.53 |
2,134.53 |
0.0K |
| 12:36 |
2,134.38 |
2,134.55 |
2,134.38 |
2,134.44 |
0.0K |
| 12:37 |
2,134.38 |
2,134.54 |
2,134.35 |
2,134.35 |
0.0K |
| 12:38 |
2,134.33 |
2,134.33 |
2,134.21 |
2,134.21 |
0.0K |
| 12:39 |
2,134.21 |
2,134.28 |
2,134.17 |
2,134.20 |
0.0K |
| 12:40 |
2,134.19 |
2,135.02 |
2,134.19 |
2,135.02 |
0.0K |
| 12:41 |
2,135.17 |
2,135.17 |
2,134.97 |
2,134.97 |
0.0K |
| 12:42 |
2,134.78 |
2,134.87 |
2,134.76 |
2,134.87 |
0.0K |
| 12:43 |
2,134.93 |
2,134.93 |
2,134.61 |
2,134.65 |
0.0K |
| 12:44 |
2,134.66 |
2,134.73 |
2,134.66 |
2,134.71 |
0.0K |
| 12:45 |
2,134.68 |
2,134.69 |
2,134.59 |
2,134.59 |
0.0K |
| 12:46 |
2,134.80 |
2,135.00 |
2,134.80 |
2,134.95 |
0.0K |
| 12:47 |
2,135.06 |
2,135.40 |
2,135.06 |
2,135.39 |
0.0K |
| 12:48 |
2,135.45 |
2,135.60 |
2,135.45 |
2,135.60 |
0.0K |
| 12:49 |
2,135.50 |
2,135.50 |
2,135.30 |
2,135.32 |
0.0K |
| 12:50 |
2,135.41 |
2,135.50 |
2,135.10 |
2,135.10 |
0.0K |
| 12:51 |
2,135.01 |
2,135.01 |
2,134.77 |
2,134.77 |
0.0K |
| 12:52 |
2,134.69 |
2,134.91 |
2,134.68 |
2,134.91 |
0.0K |
| 12:53 |
2,135.02 |
2,135.10 |
2,134.87 |
2,134.87 |
0.0K |
| 12:54 |
2,134.84 |
2,135.01 |
2,134.84 |
2,134.89 |
0.0K |
| 12:55 |
2,134.95 |
2,134.95 |
2,134.81 |
2,134.83 |
0.0K |
| 12:56 |
2,134.80 |
2,134.80 |
2,134.54 |
2,134.54 |
0.0K |
| 12:57 |
2,134.90 |
2,135.83 |
2,134.90 |
2,135.83 |
0.0K |
| 12:58 |
2,135.84 |
2,135.86 |
2,135.78 |
2,135.86 |
0.0K |
| 12:59 |
2,135.69 |
2,135.91 |
2,135.66 |
2,135.91 |
0.0K |
| 13:00 |
2,136.17 |
2,136.17 |
2,135.88 |
2,135.88 |
0.0K |
| 13:01 |
2,135.69 |
2,135.69 |
2,135.43 |
2,135.43 |
0.0K |
| 13:02 |
2,135.03 |
2,135.03 |
2,134.80 |
2,134.88 |
0.0K |
| 13:03 |
2,134.88 |
2,134.88 |
2,134.81 |
2,134.87 |
0.0K |
| 13:04 |
2,134.89 |
2,135.14 |
2,134.89 |
2,135.14 |
0.0K |
| 13:05 |
2,134.98 |
2,135.23 |
2,134.98 |
2,135.23 |
0.0K |
| 13:06 |
2,135.40 |
2,135.40 |
2,135.20 |
2,135.20 |
0.0K |
| 13:07 |
2,134.93 |
2,134.93 |
2,134.53 |
2,134.61 |
0.0K |
| 13:08 |
2,134.59 |
2,134.59 |
2,134.37 |
2,134.37 |
0.0K |
| 13:09 |
2,134.30 |
2,134.48 |
2,134.28 |
2,134.48 |
0.0K |
| 13:10 |
2,134.41 |
2,134.41 |
2,133.91 |
2,133.91 |
0.0K |
| 13:11 |
2,134.08 |
2,134.08 |
2,133.86 |
2,133.86 |
0.0K |
| 13:12 |
2,133.78 |
2,133.79 |
2,133.71 |
2,133.79 |
0.0K |
| 13:13 |
2,133.94 |
2,134.15 |
2,133.94 |
2,134.15 |
0.0K |
| 13:14 |
2,134.30 |
2,134.53 |
2,134.30 |
2,134.53 |
0.0K |
| 13:15 |
2,134.57 |
2,134.60 |
2,134.51 |
2,134.51 |
0.0K |
| 13:16 |
2,134.46 |
2,134.70 |
2,134.46 |
2,134.70 |
0.0K |
| 13:17 |
2,134.79 |
2,134.99 |
2,134.79 |
2,134.97 |
0.0K |
| 13:18 |
2,134.95 |
2,134.95 |
2,134.63 |
2,134.75 |
0.0K |
| 13:19 |
2,134.64 |
2,134.83 |
2,134.64 |
2,134.77 |
0.0K |
| 13:20 |
2,134.79 |
2,134.80 |
2,134.70 |
2,134.70 |
0.0K |
| 13:21 |
2,134.58 |
2,134.58 |
2,134.20 |
2,134.20 |
0.0K |
| 13:22 |
2,134.16 |
2,134.19 |
2,134.05 |
2,134.19 |
0.0K |
| 13:23 |
2,134.34 |
2,134.34 |
2,134.18 |
2,134.30 |
0.0K |
| 13:24 |
2,134.32 |
2,134.32 |
2,134.11 |
2,134.11 |
0.0K |
| 13:25 |
2,134.03 |
2,134.12 |
2,133.97 |
2,134.12 |
0.0K |
| 13:26 |
2,133.98 |
2,133.98 |
2,133.81 |
2,133.81 |
0.0K |
| 13:27 |
2,133.82 |
2,133.86 |
2,133.79 |
2,133.85 |
0.0K |
| 13:28 |
2,133.92 |
2,134.11 |
2,133.92 |
2,134.05 |
0.0K |
| 13:29 |
2,133.96 |
2,133.96 |
2,133.73 |
2,133.73 |
0.0K |
| 13:30 |
2,133.78 |
2,133.78 |
2,133.57 |
2,133.64 |
0.0K |
| 13:31 |
2,133.70 |
2,133.70 |
2,133.29 |
2,133.29 |
0.0K |
| 13:32 |
2,133.28 |
2,133.30 |
2,132.96 |
2,132.96 |
0.0K |
| 13:33 |
2,132.67 |
2,132.67 |
2,132.07 |
2,132.12 |
0.0K |
| 13:34 |
2,132.06 |
2,132.06 |
2,131.87 |
2,131.87 |
0.0K |
| 13:35 |
2,131.95 |
2,132.16 |
2,131.95 |
2,132.14 |
0.0K |
| 13:36 |
2,132.07 |
2,132.13 |
2,132.05 |
2,132.13 |
0.0K |
| 13:37 |
2,132.26 |
2,132.34 |
2,132.26 |
2,132.33 |
0.0K |
| 13:38 |
2,132.17 |
2,132.17 |
2,132.00 |
2,132.00 |
0.0K |
| 13:39 |
2,131.98 |
2,132.11 |
2,131.98 |
2,132.11 |
0.0K |
| 13:40 |
2,132.19 |
2,132.40 |
2,132.10 |
2,132.40 |
0.0K |
| 13:41 |
2,132.39 |
2,132.53 |
2,132.39 |
2,132.52 |
0.0K |
| 13:42 |
2,132.52 |
2,132.52 |
2,131.84 |
2,131.84 |
0.0K |
| 13:43 |
2,131.80 |
2,132.23 |
2,131.80 |
2,132.23 |
0.0K |
| 13:44 |
2,132.41 |
2,132.48 |
2,132.39 |
2,132.39 |
0.0K |
| 13:45 |
2,132.13 |
2,132.19 |
2,131.52 |
2,131.52 |
0.0K |
| 13:46 |
2,131.24 |
2,131.87 |
2,131.09 |
2,131.87 |
0.0K |
| 13:47 |
2,131.87 |
2,132.03 |
2,131.72 |
2,131.72 |
0.0K |
| 13:48 |
2,131.80 |
2,131.93 |
2,131.80 |
2,131.84 |
0.0K |
| 13:49 |
2,131.79 |
2,131.79 |
2,131.23 |
2,131.23 |
0.0K |
| 13:50 |
2,131.28 |
2,131.32 |
2,131.23 |
2,131.32 |
0.0K |
| 13:51 |
2,131.12 |
2,131.26 |
2,131.00 |
2,131.26 |
0.0K |
| 13:52 |
2,131.41 |
2,131.68 |
2,131.41 |
2,131.65 |
0.0K |
| 13:53 |
2,131.72 |
2,131.73 |
2,131.68 |
2,131.73 |
0.0K |
| 13:54 |
2,131.71 |
2,131.71 |
2,131.62 |
2,131.62 |
0.0K |
| 13:55 |
2,131.63 |
2,131.79 |
2,131.63 |
2,131.75 |
0.0K |
| 13:56 |
2,131.73 |
2,132.03 |
2,131.73 |
2,132.03 |
0.0K |
| 13:57 |
2,131.92 |
2,131.94 |
2,131.64 |
2,131.64 |
0.0K |
| 13:58 |
2,131.71 |
2,131.71 |
2,131.42 |
2,131.42 |
0.0K |
| 13:59 |
2,131.41 |
2,131.51 |
2,131.33 |
2,131.33 |
0.0K |
| 14:00 |
2,131.16 |
2,131.18 |
2,130.71 |
2,130.71 |
0.0K |
| 14:01 |
2,130.71 |
2,130.71 |
2,130.18 |
2,130.18 |
0.0K |
| 14:02 |
2,129.68 |
2,130.09 |
2,129.68 |
2,130.09 |
0.0K |
| 14:03 |
2,130.33 |
2,130.33 |
2,129.55 |
2,129.55 |
0.0K |
| 14:04 |
2,129.72 |
2,129.79 |
2,129.67 |
2,129.67 |
0.0K |
| 14:05 |
2,129.72 |
2,130.17 |
2,129.72 |
2,130.17 |
0.0K |
| 14:06 |
2,130.36 |
2,130.58 |
2,130.07 |
2,130.07 |
0.0K |
| 14:07 |
2,130.04 |
2,130.04 |
2,129.99 |
2,130.01 |
0.0K |
| 14:08 |
2,130.03 |
2,130.36 |
2,130.03 |
2,130.21 |
0.0K |
| 14:09 |
2,129.61 |
2,129.61 |
2,129.37 |
2,129.37 |
0.0K |
| 14:10 |
2,129.51 |
2,129.51 |
2,129.06 |
2,129.24 |
0.0K |
| 14:11 |
2,129.17 |
2,129.52 |
2,129.17 |
2,129.52 |
0.0K |
| 14:12 |
2,129.48 |
2,129.57 |
2,129.48 |
2,129.50 |
0.0K |
| 14:13 |
2,129.86 |
2,130.03 |
2,129.86 |
2,129.93 |
0.0K |
| 14:14 |
2,129.96 |
2,130.28 |
2,129.96 |
2,130.28 |
0.0K |
| 14:15 |
2,130.45 |
2,130.45 |
2,130.33 |
2,130.43 |
0.0K |
| 14:16 |
2,130.49 |
2,130.72 |
2,130.42 |
2,130.72 |
0.0K |
| 14:17 |
2,130.71 |
2,130.82 |
2,130.63 |
2,130.82 |
0.0K |
| 14:18 |
2,131.13 |
2,131.25 |
2,131.13 |
2,131.25 |
0.0K |
| 14:19 |
2,131.19 |
2,131.19 |
2,130.89 |
2,130.89 |
0.0K |
| 14:20 |
2,130.81 |
2,130.81 |
2,130.42 |
2,130.42 |
0.0K |
| 14:21 |
2,130.16 |
2,130.16 |
2,129.90 |
2,129.90 |
0.0K |
| 14:22 |
2,129.89 |
2,130.35 |
2,129.87 |
2,130.35 |
0.0K |
| 14:23 |
2,130.37 |
2,130.37 |
2,130.10 |
2,130.10 |
0.0K |
| 14:24 |
2,130.19 |
2,130.53 |
2,130.19 |
2,130.43 |
0.0K |
| 14:25 |
2,130.45 |
2,130.45 |
2,130.17 |
2,130.17 |
0.0K |
| 14:26 |
2,130.23 |
2,130.43 |
2,130.23 |
2,130.37 |
0.0K |
| 14:27 |
2,130.35 |
2,130.35 |
2,130.27 |
2,130.34 |
0.0K |
| 14:28 |
2,130.31 |
2,130.31 |
2,130.03 |
2,130.03 |
0.0K |
| 14:29 |
2,129.94 |
2,129.94 |
2,129.54 |
2,129.54 |
0.0K |
| 14:30 |
2,129.40 |
2,129.40 |
2,128.94 |
2,129.01 |
0.0K |
| 14:31 |
2,129.07 |
2,129.31 |
2,129.07 |
2,129.22 |
0.0K |
| 14:32 |
2,129.31 |
2,129.56 |
2,129.31 |
2,129.56 |
0.0K |
| 14:33 |
2,129.51 |
2,129.51 |
2,129.42 |
2,129.47 |
0.0K |
| 14:34 |
2,129.43 |
2,129.43 |
2,129.18 |
2,129.18 |
0.0K |
| 14:35 |
2,129.18 |
2,129.18 |
2,128.89 |
2,128.89 |
0.0K |
| 14:36 |
2,128.88 |
2,128.88 |
2,128.41 |
2,128.68 |
0.0K |
| 14:37 |
2,128.84 |
2,129.20 |
2,128.84 |
2,129.20 |
0.0K |
| 14:38 |
2,129.35 |
2,129.45 |
2,129.35 |
2,129.45 |
0.0K |
| 14:39 |
2,129.48 |
2,129.64 |
2,129.48 |
2,129.51 |
0.0K |
| 14:40 |
2,129.35 |
2,129.61 |
2,129.30 |
2,129.61 |
0.0K |
| 14:41 |
2,129.52 |
2,129.52 |
2,129.22 |
2,129.22 |
0.0K |
| 14:42 |
2,129.26 |
2,129.26 |
2,129.08 |
2,129.08 |
0.0K |
| 14:43 |
2,129.00 |
2,129.00 |
2,128.71 |
2,128.71 |
0.0K |
| 14:44 |
2,128.85 |
2,129.02 |
2,128.85 |
2,129.01 |
0.0K |
| 14:45 |
2,129.00 |
2,129.05 |
2,128.90 |
2,128.92 |
0.0K |
| 14:46 |
2,128.91 |
2,128.96 |
2,128.89 |
2,128.96 |
0.0K |
| 14:47 |
2,129.03 |
2,129.49 |
2,129.03 |
2,129.49 |
0.0K |
| 14:48 |
2,129.48 |
2,129.52 |
2,129.37 |
2,129.42 |
0.0K |
| 14:49 |
2,129.47 |
2,129.55 |
2,129.47 |
2,129.49 |
0.0K |
| 14:50 |
2,129.34 |
2,129.34 |
2,129.01 |
2,129.01 |
0.0K |
| 14:51 |
2,128.55 |
2,128.55 |
2,127.94 |
2,127.94 |
0.0K |
| 14:52 |
2,127.80 |
2,127.82 |
2,127.61 |
2,127.61 |
0.0K |
| 14:53 |
2,127.52 |
2,127.63 |
2,127.52 |
2,127.63 |
0.0K |
| 14:54 |
2,127.63 |
2,127.66 |
2,127.56 |
2,127.56 |
0.0K |
| 14:55 |
2,127.61 |
2,127.77 |
2,127.61 |
2,127.71 |
0.0K |
| 14:56 |
2,127.66 |
2,127.66 |
2,127.27 |
2,127.27 |
0.0K |
| 14:57 |
2,127.23 |
2,127.30 |
2,126.97 |
2,126.97 |
0.0K |
| 14:58 |
2,126.80 |
2,126.80 |
2,126.53 |
2,126.57 |
0.0K |
| 14:59 |
2,126.55 |
2,126.55 |
2,126.51 |
2,126.52 |
0.0K |
| 15:00 |
2,126.48 |
2,126.48 |
2,125.90 |
2,125.90 |
0.0K |
| 15:01 |
2,125.89 |
2,126.52 |
2,125.89 |
2,126.46 |
0.0K |
| 15:02 |
2,126.47 |
2,126.47 |
2,126.15 |
2,126.15 |
0.0K |
| 15:03 |
2,126.45 |
2,126.54 |
2,126.41 |
2,126.44 |
0.0K |
| 15:04 |
2,126.41 |
2,126.82 |
2,126.41 |
2,126.82 |
0.0K |
| 15:05 |
2,126.70 |
2,126.82 |
2,126.70 |
2,126.82 |
0.0K |
| 15:06 |
2,126.98 |
2,126.98 |
2,126.71 |
2,126.71 |
0.0K |
| 15:07 |
2,126.67 |
2,126.67 |
2,125.77 |
2,125.77 |
0.0K |
| 15:08 |
2,125.63 |
2,125.63 |
2,124.98 |
2,125.17 |
0.0K |
| 15:09 |
2,125.44 |
2,125.80 |
2,125.44 |
2,125.62 |
0.0K |
| 15:10 |
2,125.71 |
2,125.75 |
2,125.64 |
2,125.64 |
0.0K |
| 15:11 |
2,125.48 |
2,125.57 |
2,125.37 |
2,125.57 |
0.0K |
| 15:12 |
2,125.67 |
2,125.67 |
2,125.32 |
2,125.32 |
0.0K |
| 15:13 |
2,125.48 |
2,125.51 |
2,125.38 |
2,125.47 |
0.0K |
| 15:14 |
2,125.30 |
2,125.30 |
2,124.87 |
2,124.87 |
0.0K |
| 15:15 |
2,124.69 |
2,124.69 |
2,123.92 |
2,123.92 |
0.0K |
| 15:16 |
2,123.96 |
2,124.34 |
2,123.96 |
2,124.29 |
0.0K |
| 15:17 |
2,124.25 |
2,124.25 |
2,123.93 |
2,123.93 |
0.0K |
| 15:18 |
2,123.97 |
2,123.97 |
2,123.67 |
2,123.67 |
0.0K |
| 15:19 |
2,123.45 |
2,123.45 |
2,122.53 |
2,122.74 |
0.0K |
| 15:20 |
2,122.62 |
2,122.62 |
2,122.12 |
2,122.12 |
0.0K |
| 15:21 |
2,121.83 |
2,121.83 |
2,121.42 |
2,121.72 |
0.0K |
| 15:22 |
2,121.73 |
2,121.79 |
2,121.63 |
2,121.63 |
0.0K |
| 15:23 |
2,121.89 |
2,122.37 |
2,121.88 |
2,122.37 |
0.0K |
| 15:24 |
2,122.55 |
2,122.77 |
2,122.55 |
2,122.77 |
0.0K |
| 15:25 |
2,122.98 |
2,122.98 |
2,122.44 |
2,122.44 |
0.0K |
| 15:26 |
2,121.86 |
2,121.86 |
2,121.70 |
2,121.71 |
0.0K |
| 15:27 |
2,121.78 |
2,121.78 |
2,121.58 |
2,121.63 |
0.0K |
| 15:28 |
2,121.68 |
2,121.69 |
2,121.48 |
2,121.49 |
0.0K |
| 15:29 |
2,121.61 |
2,121.61 |
2,121.41 |
2,121.41 |
0.0K |
| 15:30 |
2,121.44 |
2,121.66 |
2,121.44 |
2,121.65 |
0.0K |
| 15:31 |
2,122.11 |
2,122.23 |
2,121.86 |
2,121.86 |
0.0K |
| 15:32 |
2,121.66 |
2,121.66 |
2,121.33 |
2,121.33 |
0.0K |
| 15:33 |
2,121.24 |
2,121.68 |
2,121.24 |
2,121.68 |
0.0K |
| 15:34 |
2,121.70 |
2,121.70 |
2,121.03 |
2,121.03 |
0.0K |
| 15:35 |
2,120.92 |
2,121.12 |
2,120.85 |
2,121.12 |
0.0K |
| 15:36 |
2,121.24 |
2,122.00 |
2,121.24 |
2,122.00 |
0.0K |
| 15:37 |
2,122.20 |
2,122.23 |
2,121.46 |
2,121.46 |
0.0K |
| 15:38 |
2,121.49 |
2,121.53 |
2,121.30 |
2,121.33 |
0.0K |
| 15:39 |
2,121.38 |
2,121.38 |
2,121.07 |
2,121.11 |
0.0K |
| 15:40 |
2,120.89 |
2,120.92 |
2,120.63 |
2,120.63 |
0.0K |
| 15:41 |
2,120.63 |
2,120.75 |
2,120.59 |
2,120.59 |
0.0K |
| 15:42 |
2,120.59 |
2,120.59 |
2,119.98 |
2,119.98 |
0.0K |
| 15:43 |
2,119.95 |
2,119.98 |
2,119.64 |
2,119.64 |
0.0K |
| 15:44 |
2,119.50 |
2,119.50 |
2,119.36 |
2,119.50 |
0.0K |
| 15:45 |
2,119.74 |
2,119.74 |
2,119.24 |
2,119.24 |
0.0K |
| 15:46 |
2,119.29 |
2,119.29 |
2,119.03 |
2,119.03 |
0.0K |
| 15:47 |
2,119.13 |
2,119.22 |
2,119.09 |
2,119.16 |
0.0K |
| 15:48 |
2,118.97 |
2,119.00 |
2,118.86 |
2,118.86 |
0.0K |
| 15:49 |
2,119.23 |
2,119.31 |
2,119.13 |
2,119.20 |
0.0K |
| 15:50 |
2,119.60 |
2,121.41 |
2,119.60 |
2,121.30 |
0.0K |
| 15:51 |
2,121.44 |
2,121.44 |
2,120.60 |
2,120.60 |
0.0K |
| 15:52 |
2,120.58 |
2,120.58 |
2,120.26 |
2,120.47 |
0.0K |
| 15:53 |
2,120.67 |
2,120.86 |
2,120.67 |
2,120.86 |
0.0K |
| 15:54 |
2,120.80 |
2,121.02 |
2,120.72 |
2,120.72 |
0.0K |
| 15:55 |
2,120.79 |
2,120.85 |
2,120.66 |
2,120.81 |
0.0K |
| 15:56 |
2,120.56 |
2,120.70 |
2,120.46 |
2,120.55 |
0.0K |
| 15:57 |
2,120.44 |
2,120.44 |
2,120.23 |
2,120.23 |
0.0K |
| 15:58 |
2,120.11 |
2,120.22 |
2,120.11 |
2,120.20 |
0.0K |
| 15:59 |
2,120.21 |
2,120.73 |
2,120.21 |
2,120.23 |
0.0K |
| 16:00 |
2,120.39 |
2,120.49 |
2,120.39 |
2,120.49 |
0.0K |
| 16:01 |
2,120.49 |
2,120.49 |
2,120.49 |
2,120.49 |
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
|