| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,121.63 |
2,133.19 |
2,121.63 |
2,133.19 |
0.0K |
| 09:31 |
2,133.68 |
2,134.77 |
2,133.68 |
2,134.55 |
0.0K |
| 09:32 |
2,135.01 |
2,135.67 |
2,135.01 |
2,135.52 |
0.0K |
| 09:33 |
2,135.73 |
2,136.58 |
2,135.73 |
2,136.58 |
0.0K |
| 09:34 |
2,136.61 |
2,137.18 |
2,136.61 |
2,136.68 |
0.0K |
| 09:35 |
2,136.45 |
2,136.45 |
2,136.26 |
2,136.27 |
0.0K |
| 09:36 |
2,136.33 |
2,137.33 |
2,136.20 |
2,137.33 |
0.0K |
| 09:37 |
2,137.56 |
2,137.74 |
2,137.27 |
2,137.67 |
0.0K |
| 09:38 |
2,137.23 |
2,137.51 |
2,137.23 |
2,137.42 |
0.0K |
| 09:39 |
2,137.59 |
2,138.93 |
2,137.59 |
2,138.93 |
0.0K |
| 09:40 |
2,139.09 |
2,139.53 |
2,139.09 |
2,139.53 |
0.0K |
| 09:41 |
2,139.49 |
2,140.35 |
2,139.49 |
2,140.35 |
0.0K |
| 09:42 |
2,140.17 |
2,140.17 |
2,139.63 |
2,139.79 |
0.0K |
| 09:43 |
2,139.76 |
2,139.76 |
2,138.66 |
2,138.66 |
0.0K |
| 09:44 |
2,138.46 |
2,138.81 |
2,138.46 |
2,138.47 |
0.0K |
| 09:45 |
2,138.27 |
2,138.27 |
2,137.80 |
2,137.88 |
0.0K |
| 09:46 |
2,136.94 |
2,137.97 |
2,136.94 |
2,137.97 |
0.0K |
| 09:47 |
2,138.63 |
2,138.63 |
2,137.46 |
2,137.46 |
0.0K |
| 09:48 |
2,137.32 |
2,137.33 |
2,137.26 |
2,137.33 |
0.0K |
| 09:49 |
2,137.03 |
2,137.03 |
2,136.23 |
2,136.31 |
0.0K |
| 09:50 |
2,135.91 |
2,135.91 |
2,135.53 |
2,135.79 |
0.0K |
| 09:51 |
2,135.61 |
2,135.79 |
2,135.39 |
2,135.79 |
0.0K |
| 09:52 |
2,136.05 |
2,136.16 |
2,135.98 |
2,136.09 |
0.0K |
| 09:53 |
2,135.79 |
2,135.81 |
2,135.55 |
2,135.81 |
0.0K |
| 09:54 |
2,135.58 |
2,135.58 |
2,134.97 |
2,134.97 |
0.0K |
| 09:55 |
2,135.28 |
2,135.69 |
2,135.28 |
2,135.69 |
0.0K |
| 09:56 |
2,135.82 |
2,135.99 |
2,135.70 |
2,135.70 |
0.0K |
| 09:57 |
2,135.83 |
2,136.35 |
2,135.83 |
2,136.11 |
0.0K |
| 09:58 |
2,135.84 |
2,136.60 |
2,135.84 |
2,136.60 |
0.0K |
| 09:59 |
2,136.70 |
2,136.81 |
2,136.70 |
2,136.79 |
0.0K |
| 10:00 |
2,136.88 |
2,136.88 |
2,134.57 |
2,134.57 |
0.0K |
| 10:01 |
2,133.76 |
2,134.05 |
2,132.26 |
2,132.26 |
0.0K |
| 10:02 |
2,131.78 |
2,131.78 |
2,131.16 |
2,131.61 |
0.0K |
| 10:03 |
2,132.02 |
2,133.24 |
2,132.02 |
2,133.24 |
0.0K |
| 10:04 |
2,133.52 |
2,134.06 |
2,133.27 |
2,133.27 |
0.0K |
| 10:05 |
2,132.82 |
2,132.82 |
2,132.28 |
2,132.79 |
0.0K |
| 10:06 |
2,133.27 |
2,133.44 |
2,133.09 |
2,133.09 |
0.0K |
| 10:07 |
2,133.41 |
2,133.41 |
2,132.43 |
2,132.43 |
0.0K |
| 10:08 |
2,132.01 |
2,132.13 |
2,131.71 |
2,131.71 |
0.0K |
| 10:09 |
2,131.76 |
2,131.93 |
2,131.57 |
2,131.62 |
0.0K |
| 10:10 |
2,131.66 |
2,131.66 |
2,130.76 |
2,130.76 |
0.0K |
| 10:11 |
2,130.63 |
2,130.98 |
2,130.55 |
2,130.98 |
0.0K |
| 10:12 |
2,131.11 |
2,131.11 |
2,130.63 |
2,130.80 |
0.0K |
| 10:13 |
2,131.34 |
2,131.51 |
2,131.05 |
2,131.05 |
0.0K |
| 10:14 |
2,131.06 |
2,131.17 |
2,130.78 |
2,130.95 |
0.0K |
| 10:15 |
2,130.84 |
2,130.91 |
2,130.70 |
2,130.70 |
0.0K |
| 10:16 |
2,130.39 |
2,130.39 |
2,129.95 |
2,130.32 |
0.0K |
| 10:17 |
2,130.74 |
2,130.74 |
2,129.90 |
2,129.90 |
0.0K |
| 10:18 |
2,129.82 |
2,131.03 |
2,129.82 |
2,131.03 |
0.0K |
| 10:19 |
2,131.12 |
2,132.39 |
2,131.12 |
2,132.39 |
0.0K |
| 10:20 |
2,132.31 |
2,133.11 |
2,132.31 |
2,133.11 |
0.0K |
| 10:21 |
2,132.87 |
2,133.51 |
2,132.83 |
2,133.51 |
0.0K |
| 10:22 |
2,133.78 |
2,134.81 |
2,133.78 |
2,134.61 |
0.0K |
| 10:23 |
2,134.39 |
2,135.15 |
2,134.39 |
2,135.15 |
0.0K |
| 10:24 |
2,135.16 |
2,135.51 |
2,135.16 |
2,135.51 |
0.0K |
| 10:25 |
2,135.63 |
2,136.71 |
2,135.63 |
2,136.71 |
0.0K |
| 10:26 |
2,136.81 |
2,137.20 |
2,136.81 |
2,136.98 |
0.0K |
| 10:27 |
2,136.98 |
2,137.02 |
2,136.87 |
2,136.90 |
0.0K |
| 10:28 |
2,136.75 |
2,136.75 |
2,136.37 |
2,136.68 |
0.0K |
| 10:29 |
2,137.08 |
2,137.77 |
2,137.08 |
2,137.34 |
0.0K |
| 10:30 |
2,136.96 |
2,137.66 |
2,136.96 |
2,137.28 |
0.0K |
| 10:31 |
2,136.78 |
2,136.78 |
2,136.35 |
2,136.35 |
0.0K |
| 10:32 |
2,136.34 |
2,136.67 |
2,136.20 |
2,136.22 |
0.0K |
| 10:33 |
2,136.48 |
2,136.48 |
2,136.07 |
2,136.23 |
0.0K |
| 10:34 |
2,136.63 |
2,136.85 |
2,136.63 |
2,136.85 |
0.0K |
| 10:35 |
2,137.06 |
2,137.07 |
2,136.86 |
2,136.87 |
0.0K |
| 10:36 |
2,137.48 |
2,137.70 |
2,137.48 |
2,137.52 |
0.0K |
| 10:37 |
2,137.44 |
2,137.56 |
2,137.29 |
2,137.29 |
0.0K |
| 10:38 |
2,136.85 |
2,136.97 |
2,136.09 |
2,136.09 |
0.0K |
| 10:39 |
2,135.86 |
2,135.86 |
2,133.58 |
2,133.58 |
0.0K |
| 10:40 |
2,133.28 |
2,133.92 |
2,133.28 |
2,133.90 |
0.0K |
| 10:41 |
2,133.50 |
2,133.74 |
2,133.40 |
2,133.74 |
0.0K |
| 10:42 |
2,134.09 |
2,134.09 |
2,133.47 |
2,133.47 |
0.0K |
| 10:43 |
2,133.60 |
2,133.61 |
2,133.18 |
2,133.18 |
0.0K |
| 10:44 |
2,133.07 |
2,133.47 |
2,133.07 |
2,133.47 |
0.0K |
| 10:45 |
2,133.46 |
2,133.46 |
2,132.71 |
2,132.71 |
0.0K |
| 10:46 |
2,132.70 |
2,132.91 |
2,132.19 |
2,132.19 |
0.0K |
| 10:47 |
2,131.94 |
2,132.49 |
2,131.82 |
2,131.82 |
0.0K |
| 10:48 |
2,131.62 |
2,131.62 |
2,130.76 |
2,130.76 |
0.0K |
| 10:49 |
2,130.86 |
2,130.86 |
2,130.78 |
2,130.83 |
0.0K |
| 10:50 |
2,130.80 |
2,131.00 |
2,130.80 |
2,131.00 |
0.0K |
| 10:51 |
2,131.19 |
2,132.44 |
2,131.19 |
2,132.44 |
0.0K |
| 10:52 |
2,132.27 |
2,132.27 |
2,131.97 |
2,132.15 |
0.0K |
| 10:53 |
2,131.94 |
2,131.95 |
2,131.90 |
2,131.90 |
0.0K |
| 10:54 |
2,131.80 |
2,132.54 |
2,131.80 |
2,132.54 |
0.0K |
| 10:55 |
2,132.42 |
2,132.80 |
2,132.23 |
2,132.80 |
0.0K |
| 10:56 |
2,133.36 |
2,133.86 |
2,133.36 |
2,133.75 |
0.0K |
| 10:57 |
2,133.76 |
2,134.41 |
2,133.76 |
2,134.41 |
0.0K |
| 10:58 |
2,134.24 |
2,134.70 |
2,134.24 |
2,134.70 |
0.0K |
| 10:59 |
2,134.86 |
2,135.66 |
2,134.86 |
2,135.51 |
0.0K |
| 11:00 |
2,135.82 |
2,136.18 |
2,135.82 |
2,136.00 |
0.0K |
| 11:01 |
2,136.03 |
2,136.03 |
2,135.80 |
2,135.80 |
0.0K |
| 11:02 |
2,136.43 |
2,136.85 |
2,136.43 |
2,136.54 |
0.0K |
| 11:03 |
2,136.56 |
2,136.56 |
2,136.11 |
2,136.11 |
0.0K |
| 11:04 |
2,136.05 |
2,136.22 |
2,136.05 |
2,136.22 |
0.0K |
| 11:05 |
2,136.39 |
2,136.73 |
2,136.39 |
2,136.43 |
0.0K |
| 11:06 |
2,136.46 |
2,137.34 |
2,136.46 |
2,137.33 |
0.0K |
| 11:07 |
2,137.28 |
2,137.63 |
2,137.19 |
2,137.19 |
0.0K |
| 11:08 |
2,136.87 |
2,137.26 |
2,136.69 |
2,137.26 |
0.0K |
| 11:09 |
2,137.57 |
2,137.57 |
2,137.01 |
2,137.01 |
0.0K |
| 11:10 |
2,136.85 |
2,137.18 |
2,136.85 |
2,137.09 |
0.0K |
| 11:11 |
2,136.60 |
2,136.71 |
2,136.60 |
2,136.71 |
0.0K |
| 11:12 |
2,136.57 |
2,136.57 |
2,135.84 |
2,135.95 |
0.0K |
| 11:13 |
2,135.96 |
2,135.96 |
2,135.57 |
2,135.57 |
0.0K |
| 11:14 |
2,135.66 |
2,136.14 |
2,135.66 |
2,136.07 |
0.0K |
| 11:15 |
2,135.75 |
2,135.75 |
2,135.30 |
2,135.36 |
0.0K |
| 11:16 |
2,135.23 |
2,135.79 |
2,135.23 |
2,135.79 |
0.0K |
| 11:17 |
2,135.47 |
2,135.49 |
2,134.84 |
2,134.84 |
0.0K |
| 11:18 |
2,134.81 |
2,134.81 |
2,133.82 |
2,133.91 |
0.0K |
| 11:19 |
2,133.88 |
2,134.19 |
2,133.88 |
2,134.13 |
0.0K |
| 11:20 |
2,134.24 |
2,134.68 |
2,134.24 |
2,134.52 |
0.0K |
| 11:21 |
2,134.63 |
2,134.76 |
2,134.45 |
2,134.76 |
0.0K |
| 11:22 |
2,134.85 |
2,134.93 |
2,134.60 |
2,134.60 |
0.0K |
| 11:23 |
2,134.25 |
2,134.25 |
2,133.83 |
2,133.86 |
0.0K |
| 11:24 |
2,133.80 |
2,134.21 |
2,133.80 |
2,134.21 |
0.0K |
| 11:25 |
2,134.26 |
2,134.31 |
2,133.91 |
2,134.31 |
0.0K |
| 11:26 |
2,134.35 |
2,134.35 |
2,134.16 |
2,134.20 |
0.0K |
| 11:27 |
2,134.31 |
2,134.31 |
2,133.94 |
2,133.94 |
0.0K |
| 11:28 |
2,134.18 |
2,135.08 |
2,134.18 |
2,135.08 |
0.0K |
| 11:29 |
2,135.00 |
2,135.00 |
2,134.66 |
2,134.98 |
0.0K |
| 11:30 |
2,135.07 |
2,135.49 |
2,135.07 |
2,135.24 |
0.0K |
| 11:31 |
2,135.14 |
2,135.17 |
2,134.52 |
2,135.17 |
0.0K |
| 11:32 |
2,135.37 |
2,135.54 |
2,135.23 |
2,135.54 |
0.0K |
| 11:33 |
2,135.49 |
2,135.49 |
2,135.02 |
2,135.02 |
0.0K |
| 11:34 |
2,134.98 |
2,134.98 |
2,133.95 |
2,133.95 |
0.0K |
| 11:35 |
2,133.76 |
2,133.76 |
2,132.78 |
2,132.92 |
0.0K |
| 11:36 |
2,132.60 |
2,132.60 |
2,132.50 |
2,132.50 |
0.0K |
| 11:37 |
2,132.74 |
2,133.08 |
2,132.74 |
2,133.08 |
0.0K |
| 11:38 |
2,133.25 |
2,133.79 |
2,133.13 |
2,133.79 |
0.0K |
| 11:39 |
2,134.05 |
2,134.87 |
2,134.05 |
2,134.87 |
0.0K |
| 11:40 |
2,135.33 |
2,135.98 |
2,135.33 |
2,135.98 |
0.0K |
| 11:41 |
2,136.03 |
2,136.03 |
2,135.56 |
2,135.56 |
0.0K |
| 11:42 |
2,135.56 |
2,135.56 |
2,135.28 |
2,135.28 |
0.0K |
| 11:43 |
2,135.44 |
2,135.55 |
2,135.39 |
2,135.54 |
0.0K |
| 11:44 |
2,135.53 |
2,135.66 |
2,135.32 |
2,135.66 |
0.0K |
| 11:45 |
2,135.71 |
2,135.84 |
2,135.71 |
2,135.71 |
0.0K |
| 11:46 |
2,135.72 |
2,136.01 |
2,135.72 |
2,136.01 |
0.0K |
| 11:47 |
2,136.13 |
2,136.36 |
2,136.13 |
2,136.31 |
0.0K |
| 11:48 |
2,136.24 |
2,136.24 |
2,135.77 |
2,135.77 |
0.0K |
| 11:49 |
2,135.54 |
2,135.54 |
2,134.99 |
2,135.39 |
0.0K |
| 11:50 |
2,135.31 |
2,135.31 |
2,135.08 |
2,135.08 |
0.0K |
| 11:51 |
2,134.84 |
2,134.96 |
2,134.81 |
2,134.81 |
0.0K |
| 11:52 |
2,134.82 |
2,134.82 |
2,134.10 |
2,134.19 |
0.0K |
| 11:53 |
2,134.07 |
2,134.45 |
2,134.07 |
2,134.45 |
0.0K |
| 11:54 |
2,134.43 |
2,134.43 |
2,134.11 |
2,134.11 |
0.0K |
| 11:55 |
2,134.01 |
2,134.01 |
2,133.63 |
2,133.65 |
0.0K |
| 11:56 |
2,133.50 |
2,133.50 |
2,133.17 |
2,133.30 |
0.0K |
| 11:57 |
2,133.07 |
2,133.07 |
2,132.71 |
2,132.71 |
0.0K |
| 11:58 |
2,132.67 |
2,133.16 |
2,132.67 |
2,133.16 |
0.0K |
| 11:59 |
2,133.30 |
2,133.30 |
2,132.89 |
2,132.89 |
0.0K |
| 12:00 |
2,132.86 |
2,133.32 |
2,132.71 |
2,133.32 |
0.0K |
| 12:01 |
2,133.25 |
2,133.70 |
2,133.25 |
2,133.70 |
0.0K |
| 12:02 |
2,133.75 |
2,134.15 |
2,133.75 |
2,134.15 |
0.0K |
| 12:03 |
2,133.93 |
2,134.19 |
2,133.93 |
2,134.10 |
0.0K |
| 12:04 |
2,134.10 |
2,134.10 |
2,133.47 |
2,133.47 |
0.0K |
| 12:05 |
2,133.40 |
2,133.66 |
2,133.22 |
2,133.22 |
0.0K |
| 12:06 |
2,133.15 |
2,133.53 |
2,133.15 |
2,133.44 |
0.0K |
| 12:07 |
2,133.44 |
2,133.44 |
2,133.30 |
2,133.41 |
0.0K |
| 12:08 |
2,133.52 |
2,133.52 |
2,133.09 |
2,133.09 |
0.0K |
| 12:09 |
2,133.07 |
2,133.08 |
2,132.94 |
2,133.08 |
0.0K |
| 12:10 |
2,133.08 |
2,133.38 |
2,133.08 |
2,133.33 |
0.0K |
| 12:11 |
2,133.06 |
2,133.06 |
2,132.91 |
2,132.91 |
0.0K |
| 12:12 |
2,133.05 |
2,133.05 |
2,132.80 |
2,132.99 |
0.0K |
| 12:13 |
2,133.08 |
2,133.48 |
2,133.07 |
2,133.48 |
0.0K |
| 12:14 |
2,133.57 |
2,133.57 |
2,133.36 |
2,133.45 |
0.0K |
| 12:15 |
2,133.64 |
2,134.18 |
2,133.64 |
2,134.18 |
0.0K |
| 12:16 |
2,134.09 |
2,134.09 |
2,134.04 |
2,134.05 |
0.0K |
| 12:17 |
2,134.05 |
2,134.20 |
2,134.05 |
2,134.15 |
0.0K |
| 12:18 |
2,134.09 |
2,134.40 |
2,134.09 |
2,134.30 |
0.0K |
| 12:19 |
2,134.36 |
2,134.47 |
2,134.36 |
2,134.45 |
0.0K |
| 12:20 |
2,134.31 |
2,134.31 |
2,133.93 |
2,133.93 |
0.0K |
| 12:21 |
2,133.77 |
2,133.77 |
2,133.54 |
2,133.62 |
0.0K |
| 12:22 |
2,133.72 |
2,133.74 |
2,133.38 |
2,133.38 |
0.0K |
| 12:23 |
2,133.15 |
2,133.15 |
2,132.60 |
2,132.82 |
0.0K |
| 12:24 |
2,132.86 |
2,132.99 |
2,132.86 |
2,132.99 |
0.0K |
| 12:25 |
2,132.96 |
2,133.10 |
2,132.96 |
2,133.10 |
0.0K |
| 12:26 |
2,133.01 |
2,133.01 |
2,132.77 |
2,132.77 |
0.0K |
| 12:27 |
2,132.62 |
2,132.65 |
2,132.59 |
2,132.59 |
0.0K |
| 12:28 |
2,132.57 |
2,132.68 |
2,132.34 |
2,132.34 |
0.0K |
| 12:29 |
2,132.22 |
2,132.46 |
2,132.14 |
2,132.46 |
0.0K |
| 12:30 |
2,132.56 |
2,132.64 |
2,132.54 |
2,132.54 |
0.0K |
| 12:31 |
2,132.65 |
2,132.80 |
2,132.47 |
2,132.47 |
0.0K |
| 12:32 |
2,132.32 |
2,132.68 |
2,132.28 |
2,132.60 |
0.0K |
| 12:33 |
2,132.60 |
2,132.65 |
2,132.24 |
2,132.65 |
0.0K |
| 12:34 |
2,132.43 |
2,132.60 |
2,132.43 |
2,132.60 |
0.0K |
| 12:35 |
2,132.54 |
2,132.54 |
2,132.10 |
2,132.10 |
0.0K |
| 12:36 |
2,131.94 |
2,132.02 |
2,131.94 |
2,132.02 |
0.0K |
| 12:37 |
2,132.03 |
2,132.03 |
2,131.58 |
2,131.74 |
0.0K |
| 12:38 |
2,131.75 |
2,131.75 |
2,131.23 |
2,131.61 |
0.0K |
| 12:39 |
2,131.56 |
2,131.61 |
2,131.56 |
2,131.60 |
0.0K |
| 12:40 |
2,131.55 |
2,131.57 |
2,131.45 |
2,131.45 |
0.0K |
| 12:41 |
2,131.56 |
2,131.84 |
2,131.56 |
2,131.68 |
0.0K |
| 12:42 |
2,131.36 |
2,131.41 |
2,131.24 |
2,131.41 |
0.0K |
| 12:43 |
2,131.50 |
2,131.51 |
2,131.01 |
2,131.01 |
0.0K |
| 12:44 |
2,131.01 |
2,131.09 |
2,131.01 |
2,131.07 |
0.0K |
| 12:45 |
2,131.05 |
2,131.14 |
2,130.93 |
2,130.93 |
0.0K |
| 12:46 |
2,131.07 |
2,131.07 |
2,131.04 |
2,131.06 |
0.0K |
| 12:47 |
2,130.44 |
2,130.60 |
2,130.32 |
2,130.32 |
0.0K |
| 12:48 |
2,130.34 |
2,130.58 |
2,130.34 |
2,130.56 |
0.0K |
| 12:49 |
2,130.88 |
2,131.20 |
2,130.88 |
2,131.16 |
0.0K |
| 12:50 |
2,131.16 |
2,131.16 |
2,130.71 |
2,130.71 |
0.0K |
| 12:51 |
2,130.81 |
2,130.95 |
2,130.81 |
2,130.95 |
0.0K |
| 12:52 |
2,130.85 |
2,130.92 |
2,130.85 |
2,130.92 |
0.0K |
| 12:53 |
2,131.02 |
2,131.21 |
2,131.02 |
2,131.21 |
0.0K |
| 12:54 |
2,131.32 |
2,131.33 |
2,131.24 |
2,131.24 |
0.0K |
| 12:55 |
2,131.22 |
2,131.47 |
2,131.22 |
2,131.47 |
0.0K |
| 12:56 |
2,131.57 |
2,131.81 |
2,131.57 |
2,131.81 |
0.0K |
| 12:57 |
2,131.83 |
2,131.83 |
2,131.55 |
2,131.57 |
0.0K |
| 12:58 |
2,131.53 |
2,131.53 |
2,131.37 |
2,131.40 |
0.0K |
| 12:59 |
2,131.27 |
2,131.76 |
2,131.27 |
2,131.76 |
0.0K |
| 13:00 |
2,131.91 |
2,132.11 |
2,131.91 |
2,132.09 |
0.0K |
| 13:01 |
2,132.13 |
2,132.55 |
2,132.13 |
2,132.55 |
0.0K |
| 13:02 |
2,132.79 |
2,133.14 |
2,132.74 |
2,133.14 |
0.0K |
| 13:03 |
2,133.03 |
2,133.03 |
2,132.91 |
2,132.91 |
0.0K |
| 13:04 |
2,132.88 |
2,132.88 |
2,132.82 |
2,132.88 |
0.0K |
| 13:05 |
2,132.89 |
2,133.28 |
2,132.80 |
2,133.28 |
0.0K |
| 13:06 |
2,133.48 |
2,133.92 |
2,133.48 |
2,133.92 |
0.0K |
| 13:07 |
2,134.00 |
2,134.16 |
2,133.95 |
2,133.98 |
0.0K |
| 13:08 |
2,133.93 |
2,134.40 |
2,133.93 |
2,134.40 |
0.0K |
| 13:09 |
2,134.57 |
2,134.74 |
2,134.57 |
2,134.68 |
0.0K |
| 13:10 |
2,134.53 |
2,134.82 |
2,134.53 |
2,134.82 |
0.0K |
| 13:11 |
2,134.78 |
2,134.78 |
2,134.56 |
2,134.58 |
0.0K |
| 13:12 |
2,134.54 |
2,134.54 |
2,134.16 |
2,134.16 |
0.0K |
| 13:13 |
2,134.16 |
2,134.27 |
2,134.16 |
2,134.27 |
0.0K |
| 13:14 |
2,134.27 |
2,134.84 |
2,134.27 |
2,134.64 |
0.0K |
| 13:15 |
2,134.59 |
2,134.59 |
2,134.00 |
2,134.00 |
0.0K |
| 13:16 |
2,134.00 |
2,134.10 |
2,134.00 |
2,134.07 |
0.0K |
| 13:17 |
2,134.21 |
2,134.41 |
2,134.21 |
2,134.41 |
0.0K |
| 13:18 |
2,134.33 |
2,134.35 |
2,134.24 |
2,134.24 |
0.0K |
| 13:19 |
2,134.36 |
2,134.42 |
2,134.30 |
2,134.42 |
0.0K |
| 13:20 |
2,134.31 |
2,134.31 |
2,133.90 |
2,133.91 |
0.0K |
| 13:21 |
2,133.86 |
2,133.86 |
2,133.60 |
2,133.60 |
0.0K |
| 13:22 |
2,133.63 |
2,133.64 |
2,133.36 |
2,133.61 |
0.0K |
| 13:23 |
2,133.48 |
2,133.54 |
2,133.43 |
2,133.43 |
0.0K |
| 13:24 |
2,133.39 |
2,133.69 |
2,133.39 |
2,133.69 |
0.0K |
| 13:25 |
2,133.66 |
2,133.83 |
2,133.61 |
2,133.83 |
0.0K |
| 13:26 |
2,133.86 |
2,134.09 |
2,133.86 |
2,134.09 |
0.0K |
| 13:27 |
2,134.09 |
2,134.09 |
2,134.02 |
2,134.08 |
0.0K |
| 13:28 |
2,134.13 |
2,134.33 |
2,134.13 |
2,134.31 |
0.0K |
| 13:29 |
2,134.39 |
2,134.63 |
2,134.39 |
2,134.63 |
0.0K |
| 13:30 |
2,134.69 |
2,134.69 |
2,134.43 |
2,134.43 |
0.0K |
| 13:31 |
2,134.24 |
2,134.24 |
2,133.97 |
2,134.00 |
0.0K |
| 13:32 |
2,134.49 |
2,134.52 |
2,134.47 |
2,134.51 |
0.0K |
| 13:33 |
2,134.52 |
2,134.58 |
2,134.44 |
2,134.44 |
0.0K |
| 13:34 |
2,134.49 |
2,134.51 |
2,134.31 |
2,134.31 |
0.0K |
| 13:35 |
2,134.25 |
2,134.25 |
2,133.86 |
2,133.86 |
0.0K |
| 13:36 |
2,133.83 |
2,133.83 |
2,133.64 |
2,133.81 |
0.0K |
| 13:37 |
2,133.66 |
2,133.66 |
2,133.23 |
2,133.23 |
0.0K |
| 13:38 |
2,133.05 |
2,133.05 |
2,132.74 |
2,132.74 |
0.0K |
| 13:39 |
2,132.91 |
2,132.98 |
2,132.88 |
2,132.88 |
0.0K |
| 13:40 |
2,132.87 |
2,132.87 |
2,132.05 |
2,132.05 |
0.0K |
| 13:41 |
2,131.90 |
2,131.90 |
2,131.62 |
2,131.62 |
0.0K |
| 13:42 |
2,131.59 |
2,131.81 |
2,131.59 |
2,131.81 |
0.0K |
| 13:43 |
2,131.96 |
2,131.99 |
2,131.89 |
2,131.97 |
0.0K |
| 13:44 |
2,132.08 |
2,132.08 |
2,131.68 |
2,131.73 |
0.0K |
| 13:45 |
2,131.73 |
2,132.13 |
2,131.73 |
2,132.13 |
0.0K |
| 13:46 |
2,132.16 |
2,132.57 |
2,132.16 |
2,132.55 |
0.0K |
| 13:47 |
2,132.30 |
2,132.30 |
2,132.04 |
2,132.16 |
0.0K |
| 13:48 |
2,132.17 |
2,132.17 |
2,132.09 |
2,132.09 |
0.0K |
| 13:49 |
2,132.13 |
2,132.13 |
2,131.81 |
2,131.81 |
0.0K |
| 13:50 |
2,131.95 |
2,131.95 |
2,131.55 |
2,131.55 |
0.0K |
| 13:51 |
2,131.66 |
2,131.85 |
2,131.66 |
2,131.85 |
0.0K |
| 13:52 |
2,131.90 |
2,132.00 |
2,131.88 |
2,131.88 |
0.0K |
| 13:53 |
2,131.98 |
2,132.05 |
2,131.95 |
2,131.95 |
0.0K |
| 13:54 |
2,131.98 |
2,132.05 |
2,131.80 |
2,131.80 |
0.0K |
| 13:55 |
2,131.78 |
2,132.05 |
2,131.78 |
2,132.02 |
0.0K |
| 13:56 |
2,132.10 |
2,132.25 |
2,132.10 |
2,132.25 |
0.0K |
| 13:57 |
2,132.23 |
2,132.50 |
2,132.23 |
2,132.50 |
0.0K |
| 13:58 |
2,132.47 |
2,132.58 |
2,132.39 |
2,132.58 |
0.0K |
| 13:59 |
2,132.55 |
2,132.55 |
2,132.39 |
2,132.44 |
0.0K |
| 14:00 |
2,132.47 |
2,132.47 |
2,132.21 |
2,132.29 |
0.0K |
| 14:01 |
2,132.32 |
2,132.34 |
2,132.26 |
2,132.26 |
0.0K |
| 14:02 |
2,132.48 |
2,132.48 |
2,132.31 |
2,132.31 |
0.0K |
| 14:03 |
2,132.39 |
2,132.41 |
2,132.37 |
2,132.40 |
0.0K |
| 14:04 |
2,132.42 |
2,132.47 |
2,132.36 |
2,132.36 |
0.0K |
| 14:05 |
2,132.29 |
2,132.31 |
2,132.23 |
2,132.23 |
0.0K |
| 14:06 |
2,132.24 |
2,132.34 |
2,132.23 |
2,132.23 |
0.0K |
| 14:07 |
2,132.17 |
2,132.68 |
2,132.17 |
2,132.68 |
0.0K |
| 14:08 |
2,132.68 |
2,132.68 |
2,132.46 |
2,132.56 |
0.0K |
| 14:09 |
2,132.48 |
2,132.48 |
2,132.32 |
2,132.32 |
0.0K |
| 14:10 |
2,132.34 |
2,132.59 |
2,132.34 |
2,132.39 |
0.0K |
| 14:11 |
2,133.02 |
2,133.02 |
2,132.78 |
2,132.78 |
0.0K |
| 14:12 |
2,132.80 |
2,132.89 |
2,132.80 |
2,132.85 |
0.0K |
| 14:13 |
2,132.70 |
2,132.75 |
2,132.60 |
2,132.75 |
0.0K |
| 14:14 |
2,132.75 |
2,132.75 |
2,132.34 |
2,132.34 |
0.0K |
| 14:15 |
2,132.24 |
2,132.24 |
2,132.04 |
2,132.04 |
0.0K |
| 14:16 |
2,132.05 |
2,132.05 |
2,131.91 |
2,131.91 |
0.0K |
| 14:17 |
2,131.92 |
2,131.99 |
2,131.88 |
2,131.88 |
0.0K |
| 14:18 |
2,131.81 |
2,131.82 |
2,131.80 |
2,131.81 |
0.0K |
| 14:19 |
2,131.78 |
2,131.78 |
2,131.58 |
2,131.58 |
0.0K |
| 14:20 |
2,131.66 |
2,131.90 |
2,131.66 |
2,131.90 |
0.0K |
| 14:21 |
2,131.77 |
2,131.85 |
2,131.75 |
2,131.85 |
0.0K |
| 14:22 |
2,131.89 |
2,132.10 |
2,131.89 |
2,132.09 |
0.0K |
| 14:23 |
2,131.98 |
2,132.11 |
2,131.62 |
2,131.62 |
0.0K |
| 14:24 |
2,131.63 |
2,131.83 |
2,131.59 |
2,131.83 |
0.0K |
| 14:25 |
2,131.87 |
2,132.18 |
2,131.87 |
2,132.14 |
0.0K |
| 14:26 |
2,132.31 |
2,132.31 |
2,132.08 |
2,132.08 |
0.0K |
| 14:27 |
2,132.11 |
2,132.12 |
2,132.08 |
2,132.08 |
0.0K |
| 14:28 |
2,132.50 |
2,132.50 |
2,132.37 |
2,132.39 |
0.0K |
| 14:29 |
2,132.34 |
2,132.49 |
2,132.32 |
2,132.44 |
0.0K |
| 14:30 |
2,132.54 |
2,132.55 |
2,132.41 |
2,132.41 |
0.0K |
| 14:31 |
2,132.26 |
2,132.26 |
2,131.58 |
2,131.58 |
0.0K |
| 14:32 |
2,131.46 |
2,131.76 |
2,131.46 |
2,131.76 |
0.0K |
| 14:33 |
2,132.16 |
2,132.32 |
2,132.16 |
2,132.29 |
0.0K |
| 14:34 |
2,132.25 |
2,132.32 |
2,132.22 |
2,132.22 |
0.0K |
| 14:35 |
2,132.22 |
2,132.25 |
2,132.07 |
2,132.07 |
0.0K |
| 14:36 |
2,131.93 |
2,131.93 |
2,131.84 |
2,131.84 |
0.0K |
| 14:37 |
2,131.80 |
2,131.80 |
2,131.58 |
2,131.64 |
0.0K |
| 14:38 |
2,131.43 |
2,131.59 |
2,131.43 |
2,131.59 |
0.0K |
| 14:39 |
2,131.48 |
2,131.48 |
2,131.05 |
2,131.05 |
0.0K |
| 14:40 |
2,131.05 |
2,131.13 |
2,130.93 |
2,130.93 |
0.0K |
| 14:41 |
2,130.97 |
2,131.02 |
2,130.97 |
2,131.01 |
0.0K |
| 14:42 |
2,131.11 |
2,131.71 |
2,131.11 |
2,131.71 |
0.0K |
| 14:43 |
2,131.70 |
2,132.02 |
2,131.63 |
2,132.02 |
0.0K |
| 14:44 |
2,131.99 |
2,132.39 |
2,131.99 |
2,132.39 |
0.0K |
| 14:45 |
2,132.61 |
2,132.69 |
2,132.50 |
2,132.67 |
0.0K |
| 14:46 |
2,132.99 |
2,132.99 |
2,132.50 |
2,132.50 |
0.0K |
| 14:47 |
2,132.35 |
2,132.35 |
2,131.85 |
2,131.85 |
0.0K |
| 14:48 |
2,131.58 |
2,131.80 |
2,131.58 |
2,131.75 |
0.0K |
| 14:49 |
2,131.78 |
2,131.78 |
2,131.69 |
2,131.69 |
0.0K |
| 14:50 |
2,131.62 |
2,131.73 |
2,131.43 |
2,131.73 |
0.0K |
| 14:51 |
2,131.52 |
2,131.61 |
2,131.41 |
2,131.41 |
0.0K |
| 14:52 |
2,131.23 |
2,131.23 |
2,130.92 |
2,130.92 |
0.0K |
| 14:53 |
2,130.67 |
2,130.79 |
2,130.67 |
2,130.74 |
0.0K |
| 14:54 |
2,130.63 |
2,130.71 |
2,130.59 |
2,130.59 |
0.0K |
| 14:55 |
2,130.55 |
2,130.57 |
2,130.44 |
2,130.57 |
0.0K |
| 14:56 |
2,130.50 |
2,130.50 |
2,130.13 |
2,130.13 |
0.0K |
| 14:57 |
2,130.04 |
2,130.05 |
2,129.85 |
2,129.85 |
0.0K |
| 14:58 |
2,129.81 |
2,129.85 |
2,129.74 |
2,129.74 |
0.0K |
| 14:59 |
2,129.64 |
2,129.75 |
2,129.61 |
2,129.73 |
0.0K |
| 15:00 |
2,129.85 |
2,129.85 |
2,129.47 |
2,129.47 |
0.0K |
| 15:01 |
2,129.54 |
2,129.54 |
2,128.96 |
2,128.96 |
0.0K |
| 15:02 |
2,128.69 |
2,128.69 |
2,128.20 |
2,128.20 |
0.0K |
| 15:03 |
2,128.27 |
2,128.27 |
2,128.06 |
2,128.20 |
0.0K |
| 15:04 |
2,128.73 |
2,129.14 |
2,128.73 |
2,129.14 |
0.0K |
| 15:05 |
2,129.18 |
2,129.18 |
2,128.80 |
2,128.80 |
0.0K |
| 15:06 |
2,128.79 |
2,128.79 |
2,128.30 |
2,128.30 |
0.0K |
| 15:07 |
2,128.30 |
2,128.38 |
2,127.97 |
2,127.97 |
0.0K |
| 15:08 |
2,127.89 |
2,127.99 |
2,127.89 |
2,127.99 |
0.0K |
| 15:09 |
2,127.88 |
2,128.26 |
2,127.78 |
2,128.26 |
0.0K |
| 15:10 |
2,128.12 |
2,128.17 |
2,127.74 |
2,127.74 |
0.0K |
| 15:11 |
2,127.88 |
2,127.93 |
2,127.87 |
2,127.87 |
0.0K |
| 15:12 |
2,127.91 |
2,128.00 |
2,127.91 |
2,127.97 |
0.0K |
| 15:13 |
2,127.86 |
2,127.94 |
2,127.77 |
2,127.94 |
0.0K |
| 15:14 |
2,127.96 |
2,128.40 |
2,127.96 |
2,128.40 |
0.0K |
| 15:15 |
2,128.35 |
2,128.80 |
2,128.35 |
2,128.80 |
0.0K |
| 15:16 |
2,128.73 |
2,128.73 |
2,128.30 |
2,128.30 |
0.0K |
| 15:17 |
2,128.41 |
2,128.41 |
2,127.97 |
2,127.97 |
0.0K |
| 15:18 |
2,127.77 |
2,127.77 |
2,127.52 |
2,127.62 |
0.0K |
| 15:19 |
2,127.62 |
2,127.62 |
2,127.37 |
2,127.37 |
0.0K |
| 15:20 |
2,127.34 |
2,127.34 |
2,126.84 |
2,126.85 |
0.0K |
| 15:21 |
2,126.72 |
2,126.72 |
2,126.53 |
2,126.53 |
0.0K |
| 15:22 |
2,126.24 |
2,126.24 |
2,125.66 |
2,125.66 |
0.0K |
| 15:23 |
2,125.32 |
2,125.69 |
2,125.32 |
2,125.69 |
0.0K |
| 15:24 |
2,125.98 |
2,126.25 |
2,125.90 |
2,125.90 |
0.0K |
| 15:25 |
2,125.79 |
2,125.79 |
2,125.61 |
2,125.61 |
0.0K |
| 15:26 |
2,125.58 |
2,125.58 |
2,125.08 |
2,125.08 |
0.0K |
| 15:27 |
2,124.76 |
2,125.50 |
2,124.76 |
2,125.50 |
0.0K |
| 15:28 |
2,125.59 |
2,125.59 |
2,125.43 |
2,125.43 |
0.0K |
| 15:29 |
2,125.18 |
2,125.18 |
2,124.78 |
2,124.78 |
0.0K |
| 15:30 |
2,124.53 |
2,124.53 |
2,123.84 |
2,123.84 |
0.0K |
| 15:31 |
2,124.04 |
2,124.04 |
2,123.57 |
2,123.62 |
0.0K |
| 15:32 |
2,123.69 |
2,123.69 |
2,123.42 |
2,123.57 |
0.0K |
| 15:33 |
2,123.56 |
2,123.77 |
2,123.46 |
2,123.77 |
0.0K |
| 15:34 |
2,123.70 |
2,123.73 |
2,123.42 |
2,123.73 |
0.0K |
| 15:35 |
2,123.71 |
2,123.71 |
2,123.46 |
2,123.46 |
0.0K |
| 15:36 |
2,123.16 |
2,123.16 |
2,122.86 |
2,122.86 |
0.0K |
| 15:37 |
2,122.80 |
2,123.10 |
2,122.80 |
2,123.10 |
0.0K |
| 15:38 |
2,123.00 |
2,123.26 |
2,122.95 |
2,123.26 |
0.0K |
| 15:39 |
2,123.23 |
2,123.63 |
2,123.19 |
2,123.63 |
0.0K |
| 15:40 |
2,123.88 |
2,124.74 |
2,123.88 |
2,124.74 |
0.0K |
| 15:41 |
2,124.73 |
2,125.04 |
2,124.73 |
2,124.99 |
0.0K |
| 15:42 |
2,125.07 |
2,125.14 |
2,124.96 |
2,125.06 |
0.0K |
| 15:43 |
2,124.90 |
2,124.92 |
2,124.76 |
2,124.92 |
0.0K |
| 15:44 |
2,125.27 |
2,125.27 |
2,124.86 |
2,124.86 |
0.0K |
| 15:45 |
2,124.38 |
2,124.38 |
2,124.00 |
2,124.00 |
0.0K |
| 15:46 |
2,123.77 |
2,124.86 |
2,123.77 |
2,124.86 |
0.0K |
| 15:47 |
2,125.13 |
2,125.47 |
2,125.13 |
2,125.38 |
0.0K |
| 15:48 |
2,125.61 |
2,125.70 |
2,125.33 |
2,125.33 |
0.0K |
| 15:49 |
2,125.01 |
2,125.79 |
2,125.01 |
2,125.79 |
0.0K |
| 15:50 |
2,125.82 |
2,128.09 |
2,125.82 |
2,128.09 |
0.0K |
| 15:51 |
2,127.99 |
2,128.02 |
2,127.76 |
2,127.76 |
0.0K |
| 15:52 |
2,127.62 |
2,127.62 |
2,127.15 |
2,127.15 |
0.0K |
| 15:53 |
2,127.13 |
2,127.74 |
2,127.13 |
2,127.69 |
0.0K |
| 15:54 |
2,127.64 |
2,127.94 |
2,127.51 |
2,127.51 |
0.0K |
| 15:55 |
2,127.31 |
2,127.85 |
2,127.31 |
2,127.85 |
0.0K |
| 15:56 |
2,127.30 |
2,127.50 |
2,127.30 |
2,127.33 |
0.0K |
| 15:57 |
2,127.03 |
2,127.46 |
2,127.03 |
2,127.16 |
0.0K |
| 15:58 |
2,127.05 |
2,127.05 |
2,126.43 |
2,126.43 |
0.0K |
| 15:59 |
2,126.39 |
2,126.39 |
2,125.31 |
2,125.31 |
0.0K |
| 16:00 |
2,125.80 |
2,126.17 |
2,125.80 |
2,126.17 |
0.0K |
| 16:01 |
2,126.17 |
2,126.17 |
2,126.17 |
2,126.17 |
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
|