| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,119.68 |
2,124.09 |
2,119.68 |
2,124.09 |
0.0K |
| 09:31 |
2,124.17 |
2,124.17 |
2,122.83 |
2,123.33 |
0.0K |
| 09:32 |
2,122.69 |
2,123.30 |
2,122.60 |
2,123.30 |
0.0K |
| 09:33 |
2,124.87 |
2,125.40 |
2,124.68 |
2,125.40 |
0.0K |
| 09:34 |
2,125.76 |
2,127.55 |
2,125.76 |
2,127.55 |
0.0K |
| 09:35 |
2,127.35 |
2,128.41 |
2,127.35 |
2,128.21 |
0.0K |
| 09:36 |
2,127.98 |
2,128.17 |
2,127.52 |
2,127.52 |
0.0K |
| 09:37 |
2,127.57 |
2,127.58 |
2,127.32 |
2,127.43 |
0.0K |
| 09:38 |
2,127.49 |
2,128.21 |
2,127.49 |
2,128.13 |
0.0K |
| 09:39 |
2,128.20 |
2,128.28 |
2,128.03 |
2,128.28 |
0.0K |
| 09:40 |
2,128.10 |
2,128.23 |
2,127.53 |
2,127.53 |
0.0K |
| 09:41 |
2,127.60 |
2,127.78 |
2,127.36 |
2,127.78 |
0.0K |
| 09:42 |
2,128.04 |
2,128.04 |
2,127.60 |
2,127.60 |
0.0K |
| 09:43 |
2,127.30 |
2,127.30 |
2,126.67 |
2,126.83 |
0.0K |
| 09:44 |
2,126.96 |
2,126.96 |
2,126.27 |
2,126.27 |
0.0K |
| 09:45 |
2,126.67 |
2,126.67 |
2,126.17 |
2,126.52 |
0.0K |
| 09:46 |
2,126.29 |
2,126.29 |
2,125.29 |
2,125.33 |
0.0K |
| 09:47 |
2,125.27 |
2,125.72 |
2,125.27 |
2,125.59 |
0.0K |
| 09:48 |
2,125.65 |
2,126.17 |
2,125.65 |
2,126.17 |
0.0K |
| 09:49 |
2,126.18 |
2,126.71 |
2,126.07 |
2,126.07 |
0.0K |
| 09:50 |
2,125.59 |
2,125.59 |
2,124.98 |
2,124.98 |
0.0K |
| 09:51 |
2,125.21 |
2,125.30 |
2,125.19 |
2,125.19 |
0.0K |
| 09:52 |
2,125.28 |
2,126.00 |
2,125.28 |
2,126.00 |
0.0K |
| 09:53 |
2,125.78 |
2,125.78 |
2,125.51 |
2,125.51 |
0.0K |
| 09:54 |
2,125.49 |
2,125.68 |
2,125.10 |
2,125.68 |
0.0K |
| 09:55 |
2,125.42 |
2,125.42 |
2,125.06 |
2,125.33 |
0.0K |
| 09:56 |
2,125.39 |
2,125.39 |
2,124.55 |
2,124.55 |
0.0K |
| 09:57 |
2,124.29 |
2,124.29 |
2,123.78 |
2,124.07 |
0.0K |
| 09:58 |
2,124.02 |
2,124.11 |
2,123.72 |
2,123.72 |
0.0K |
| 09:59 |
2,123.44 |
2,123.54 |
2,123.26 |
2,123.26 |
0.0K |
| 10:00 |
2,123.12 |
2,123.12 |
2,122.41 |
2,122.41 |
0.0K |
| 10:01 |
2,122.17 |
2,122.17 |
2,121.24 |
2,121.24 |
0.0K |
| 10:02 |
2,120.85 |
2,121.19 |
2,120.85 |
2,121.07 |
0.0K |
| 10:03 |
2,121.27 |
2,121.39 |
2,120.97 |
2,121.25 |
0.0K |
| 10:04 |
2,121.03 |
2,121.30 |
2,121.03 |
2,121.26 |
0.0K |
| 10:05 |
2,121.15 |
2,121.84 |
2,121.09 |
2,121.09 |
0.0K |
| 10:06 |
2,121.02 |
2,121.26 |
2,121.02 |
2,121.04 |
0.0K |
| 10:07 |
2,121.31 |
2,121.91 |
2,121.31 |
2,121.86 |
0.0K |
| 10:08 |
2,122.09 |
2,122.54 |
2,122.09 |
2,122.52 |
0.0K |
| 10:09 |
2,122.44 |
2,122.76 |
2,122.28 |
2,122.76 |
0.0K |
| 10:10 |
2,122.66 |
2,122.66 |
2,121.52 |
2,121.52 |
0.0K |
| 10:11 |
2,120.80 |
2,121.21 |
2,120.56 |
2,121.15 |
0.0K |
| 10:12 |
2,120.94 |
2,120.94 |
2,120.41 |
2,120.41 |
0.0K |
| 10:13 |
2,120.04 |
2,120.42 |
2,120.04 |
2,120.42 |
0.0K |
| 10:14 |
2,120.38 |
2,120.38 |
2,119.93 |
2,119.93 |
0.0K |
| 10:15 |
2,119.58 |
2,119.58 |
2,118.95 |
2,119.20 |
0.0K |
| 10:16 |
2,119.58 |
2,119.61 |
2,119.56 |
2,119.56 |
0.0K |
| 10:17 |
2,119.38 |
2,119.65 |
2,119.38 |
2,119.64 |
0.0K |
| 10:18 |
2,119.58 |
2,119.64 |
2,119.50 |
2,119.50 |
0.0K |
| 10:19 |
2,119.67 |
2,119.84 |
2,119.67 |
2,119.67 |
0.0K |
| 10:20 |
2,119.53 |
2,119.53 |
2,119.28 |
2,119.33 |
0.0K |
| 10:21 |
2,119.52 |
2,119.62 |
2,119.47 |
2,119.62 |
0.0K |
| 10:22 |
2,119.53 |
2,119.53 |
2,119.26 |
2,119.26 |
0.0K |
| 10:23 |
2,119.24 |
2,119.61 |
2,119.22 |
2,119.28 |
0.0K |
| 10:24 |
2,119.44 |
2,119.71 |
2,119.44 |
2,119.71 |
0.0K |
| 10:25 |
2,119.86 |
2,119.86 |
2,119.34 |
2,119.34 |
0.0K |
| 10:26 |
2,119.45 |
2,119.72 |
2,119.45 |
2,119.72 |
0.0K |
| 10:27 |
2,119.86 |
2,120.02 |
2,119.57 |
2,119.57 |
0.0K |
| 10:28 |
2,119.66 |
2,120.09 |
2,119.66 |
2,120.09 |
0.0K |
| 10:29 |
2,119.98 |
2,119.98 |
2,119.80 |
2,119.80 |
0.0K |
| 10:30 |
2,119.85 |
2,119.94 |
2,119.83 |
2,119.91 |
0.0K |
| 10:31 |
2,119.77 |
2,120.07 |
2,119.77 |
2,119.91 |
0.0K |
| 10:32 |
2,120.18 |
2,120.81 |
2,120.18 |
2,120.64 |
0.0K |
| 10:33 |
2,120.78 |
2,121.38 |
2,120.78 |
2,121.38 |
0.0K |
| 10:34 |
2,121.32 |
2,121.32 |
2,120.58 |
2,120.72 |
0.0K |
| 10:35 |
2,120.81 |
2,120.81 |
2,120.37 |
2,120.42 |
0.0K |
| 10:36 |
2,120.63 |
2,120.77 |
2,120.54 |
2,120.58 |
0.0K |
| 10:37 |
2,120.77 |
2,120.84 |
2,120.71 |
2,120.71 |
0.0K |
| 10:38 |
2,120.84 |
2,121.43 |
2,120.84 |
2,121.43 |
0.0K |
| 10:39 |
2,121.58 |
2,121.87 |
2,121.48 |
2,121.87 |
0.0K |
| 10:40 |
2,122.18 |
2,122.18 |
2,122.02 |
2,122.02 |
0.0K |
| 10:41 |
2,121.97 |
2,121.97 |
2,121.68 |
2,121.68 |
0.0K |
| 10:42 |
2,121.52 |
2,121.52 |
2,120.75 |
2,120.75 |
0.0K |
| 10:43 |
2,120.81 |
2,120.85 |
2,120.81 |
2,120.81 |
0.0K |
| 10:44 |
2,121.14 |
2,121.40 |
2,121.14 |
2,121.40 |
0.0K |
| 10:45 |
2,121.59 |
2,121.82 |
2,121.57 |
2,121.82 |
0.0K |
| 10:46 |
2,121.68 |
2,121.82 |
2,121.63 |
2,121.63 |
0.0K |
| 10:47 |
2,121.65 |
2,122.08 |
2,121.64 |
2,122.08 |
0.0K |
| 10:48 |
2,122.21 |
2,122.58 |
2,122.21 |
2,122.58 |
0.0K |
| 10:49 |
2,122.56 |
2,122.56 |
2,122.37 |
2,122.43 |
0.0K |
| 10:50 |
2,122.57 |
2,122.98 |
2,122.57 |
2,122.97 |
0.0K |
| 10:51 |
2,123.56 |
2,123.74 |
2,123.56 |
2,123.70 |
0.0K |
| 10:52 |
2,123.69 |
2,123.90 |
2,123.69 |
2,123.90 |
0.0K |
| 10:53 |
2,123.78 |
2,123.88 |
2,123.49 |
2,123.62 |
0.0K |
| 10:54 |
2,123.60 |
2,123.60 |
2,123.45 |
2,123.47 |
0.0K |
| 10:55 |
2,123.35 |
2,123.65 |
2,123.35 |
2,123.57 |
0.0K |
| 10:56 |
2,123.57 |
2,123.79 |
2,123.57 |
2,123.79 |
0.0K |
| 10:57 |
2,123.81 |
2,124.21 |
2,123.81 |
2,124.21 |
0.0K |
| 10:58 |
2,124.41 |
2,124.53 |
2,124.36 |
2,124.53 |
0.0K |
| 10:59 |
2,124.37 |
2,124.37 |
2,123.91 |
2,123.91 |
0.0K |
| 11:00 |
2,124.16 |
2,124.78 |
2,124.16 |
2,124.78 |
0.0K |
| 11:01 |
2,124.85 |
2,124.85 |
2,124.65 |
2,124.65 |
0.0K |
| 11:02 |
2,124.51 |
2,125.01 |
2,124.51 |
2,125.01 |
0.0K |
| 11:03 |
2,125.18 |
2,125.18 |
2,124.91 |
2,124.95 |
0.0K |
| 11:04 |
2,125.00 |
2,125.03 |
2,124.94 |
2,124.94 |
0.0K |
| 11:05 |
2,125.07 |
2,125.35 |
2,125.07 |
2,125.31 |
0.0K |
| 11:06 |
2,125.20 |
2,125.50 |
2,125.05 |
2,125.50 |
0.0K |
| 11:07 |
2,125.74 |
2,125.80 |
2,125.67 |
2,125.80 |
0.0K |
| 11:08 |
2,125.95 |
2,126.37 |
2,125.95 |
2,126.37 |
0.0K |
| 11:09 |
2,126.22 |
2,126.22 |
2,126.02 |
2,126.02 |
0.0K |
| 11:10 |
2,125.93 |
2,125.93 |
2,125.25 |
2,125.25 |
0.0K |
| 11:11 |
2,125.32 |
2,125.48 |
2,125.32 |
2,125.39 |
0.0K |
| 11:12 |
2,125.50 |
2,125.61 |
2,125.50 |
2,125.56 |
0.0K |
| 11:13 |
2,125.38 |
2,125.38 |
2,125.27 |
2,125.27 |
0.0K |
| 11:14 |
2,125.76 |
2,125.76 |
2,124.84 |
2,125.03 |
0.0K |
| 11:15 |
2,124.56 |
2,124.56 |
2,124.39 |
2,124.52 |
0.0K |
| 11:16 |
2,124.64 |
2,124.69 |
2,124.47 |
2,124.59 |
0.0K |
| 11:17 |
2,124.52 |
2,124.52 |
2,124.25 |
2,124.25 |
0.0K |
| 11:18 |
2,124.08 |
2,124.48 |
2,124.08 |
2,124.48 |
0.0K |
| 11:19 |
2,124.42 |
2,124.60 |
2,124.40 |
2,124.60 |
0.0K |
| 11:20 |
2,124.88 |
2,125.05 |
2,124.63 |
2,124.63 |
0.0K |
| 11:21 |
2,124.64 |
2,124.87 |
2,124.58 |
2,124.87 |
0.0K |
| 11:22 |
2,124.98 |
2,124.98 |
2,124.74 |
2,124.75 |
0.0K |
| 11:23 |
2,125.01 |
2,125.14 |
2,124.90 |
2,124.99 |
0.0K |
| 11:24 |
2,125.51 |
2,125.72 |
2,125.51 |
2,125.59 |
0.0K |
| 11:25 |
2,125.68 |
2,125.88 |
2,125.68 |
2,125.88 |
0.0K |
| 11:26 |
2,126.13 |
2,126.23 |
2,126.13 |
2,126.23 |
0.0K |
| 11:27 |
2,126.15 |
2,126.46 |
2,126.15 |
2,126.46 |
0.0K |
| 11:28 |
2,126.52 |
2,126.62 |
2,126.41 |
2,126.62 |
0.0K |
| 11:29 |
2,126.64 |
2,126.70 |
2,126.47 |
2,126.47 |
0.0K |
| 11:30 |
2,126.33 |
2,126.48 |
2,126.33 |
2,126.48 |
0.0K |
| 11:31 |
2,126.34 |
2,126.47 |
2,126.34 |
2,126.47 |
0.0K |
| 11:32 |
2,126.41 |
2,126.41 |
2,125.99 |
2,126.03 |
0.0K |
| 11:33 |
2,126.30 |
2,126.83 |
2,126.30 |
2,126.77 |
0.0K |
| 11:34 |
2,126.77 |
2,126.92 |
2,126.77 |
2,126.92 |
0.0K |
| 11:35 |
2,126.67 |
2,127.02 |
2,126.54 |
2,126.97 |
0.0K |
| 11:36 |
2,127.00 |
2,127.12 |
2,127.00 |
2,127.12 |
0.0K |
| 11:37 |
2,127.03 |
2,127.23 |
2,127.03 |
2,127.23 |
0.0K |
| 11:38 |
2,127.23 |
2,127.39 |
2,127.21 |
2,127.27 |
0.0K |
| 11:39 |
2,127.05 |
2,127.10 |
2,126.84 |
2,126.84 |
0.0K |
| 11:40 |
2,126.85 |
2,126.88 |
2,126.66 |
2,126.88 |
0.0K |
| 11:41 |
2,126.79 |
2,127.16 |
2,126.79 |
2,127.06 |
0.0K |
| 11:42 |
2,126.88 |
2,126.98 |
2,126.61 |
2,126.61 |
0.0K |
| 11:43 |
2,126.58 |
2,126.59 |
2,126.45 |
2,126.59 |
0.0K |
| 11:44 |
2,126.72 |
2,127.44 |
2,126.72 |
2,127.39 |
0.0K |
| 11:45 |
2,127.65 |
2,127.82 |
2,127.65 |
2,127.79 |
0.0K |
| 11:46 |
2,127.80 |
2,128.06 |
2,127.80 |
2,128.06 |
0.0K |
| 11:47 |
2,128.08 |
2,128.77 |
2,128.08 |
2,128.42 |
0.0K |
| 11:48 |
2,128.35 |
2,128.78 |
2,128.35 |
2,128.74 |
0.0K |
| 11:49 |
2,128.71 |
2,128.71 |
2,128.52 |
2,128.52 |
0.0K |
| 11:50 |
2,128.45 |
2,128.62 |
2,128.45 |
2,128.58 |
0.0K |
| 11:51 |
2,128.31 |
2,128.49 |
2,128.28 |
2,128.49 |
0.0K |
| 11:52 |
2,128.55 |
2,128.91 |
2,128.55 |
2,128.89 |
0.0K |
| 11:53 |
2,128.67 |
2,128.80 |
2,128.54 |
2,128.80 |
0.0K |
| 11:54 |
2,128.92 |
2,129.07 |
2,128.92 |
2,129.06 |
0.0K |
| 11:55 |
2,128.87 |
2,128.87 |
2,128.70 |
2,128.70 |
0.0K |
| 11:56 |
2,128.64 |
2,128.72 |
2,128.64 |
2,128.68 |
0.0K |
| 11:57 |
2,128.74 |
2,128.92 |
2,128.66 |
2,128.92 |
0.0K |
| 11:58 |
2,128.93 |
2,129.04 |
2,128.93 |
2,129.00 |
0.0K |
| 11:59 |
2,129.33 |
2,129.57 |
2,129.33 |
2,129.36 |
0.0K |
| 12:00 |
2,129.32 |
2,129.65 |
2,129.17 |
2,129.52 |
0.0K |
| 12:01 |
2,129.34 |
2,129.34 |
2,129.09 |
2,129.12 |
0.0K |
| 12:02 |
2,129.08 |
2,129.18 |
2,129.08 |
2,129.11 |
0.0K |
| 12:03 |
2,129.05 |
2,129.12 |
2,128.94 |
2,128.94 |
0.0K |
| 12:04 |
2,128.90 |
2,128.95 |
2,128.90 |
2,128.92 |
0.0K |
| 12:05 |
2,129.18 |
2,129.28 |
2,129.14 |
2,129.28 |
0.0K |
| 12:06 |
2,129.72 |
2,129.72 |
2,129.34 |
2,129.34 |
0.0K |
| 12:07 |
2,129.12 |
2,129.12 |
2,128.94 |
2,128.94 |
0.0K |
| 12:08 |
2,129.06 |
2,129.08 |
2,128.73 |
2,128.73 |
0.0K |
| 12:09 |
2,128.67 |
2,128.90 |
2,128.53 |
2,128.90 |
0.0K |
| 12:10 |
2,128.92 |
2,128.92 |
2,128.74 |
2,128.74 |
0.0K |
| 12:11 |
2,128.83 |
2,128.83 |
2,128.72 |
2,128.72 |
0.0K |
| 12:12 |
2,128.72 |
2,128.84 |
2,128.72 |
2,128.83 |
0.0K |
| 12:13 |
2,129.01 |
2,129.21 |
2,129.01 |
2,129.02 |
0.0K |
| 12:14 |
2,128.91 |
2,129.02 |
2,128.90 |
2,129.02 |
0.0K |
| 12:15 |
2,129.06 |
2,129.06 |
2,128.56 |
2,128.61 |
0.0K |
| 12:16 |
2,128.54 |
2,128.54 |
2,128.40 |
2,128.52 |
0.0K |
| 12:17 |
2,128.63 |
2,128.63 |
2,128.20 |
2,128.20 |
0.0K |
| 12:18 |
2,127.82 |
2,128.35 |
2,127.82 |
2,128.35 |
0.0K |
| 12:19 |
2,128.48 |
2,128.48 |
2,127.93 |
2,127.93 |
0.0K |
| 12:20 |
2,127.90 |
2,128.08 |
2,127.89 |
2,128.04 |
0.0K |
| 12:21 |
2,127.97 |
2,128.01 |
2,127.95 |
2,128.01 |
0.0K |
| 12:22 |
2,127.89 |
2,127.89 |
2,127.68 |
2,127.68 |
0.0K |
| 12:23 |
2,127.57 |
2,127.96 |
2,127.57 |
2,127.96 |
0.0K |
| 12:24 |
2,127.93 |
2,128.11 |
2,127.93 |
2,128.11 |
0.0K |
| 12:25 |
2,128.17 |
2,128.36 |
2,128.17 |
2,128.36 |
0.0K |
| 12:26 |
2,128.36 |
2,128.36 |
2,128.27 |
2,128.34 |
0.0K |
| 12:27 |
2,128.34 |
2,129.06 |
2,128.34 |
2,129.06 |
0.0K |
| 12:28 |
2,129.02 |
2,129.03 |
2,128.92 |
2,129.03 |
0.0K |
| 12:29 |
2,129.04 |
2,129.56 |
2,129.04 |
2,129.56 |
0.0K |
| 12:30 |
2,129.51 |
2,129.73 |
2,129.51 |
2,129.63 |
0.0K |
| 12:31 |
2,129.62 |
2,129.62 |
2,129.32 |
2,129.38 |
0.0K |
| 12:32 |
2,129.34 |
2,129.34 |
2,128.97 |
2,128.97 |
0.0K |
| 12:33 |
2,128.89 |
2,128.89 |
2,128.74 |
2,128.74 |
0.0K |
| 12:34 |
2,128.70 |
2,129.06 |
2,128.70 |
2,128.91 |
0.0K |
| 12:35 |
2,128.93 |
2,128.94 |
2,128.79 |
2,128.79 |
0.0K |
| 12:36 |
2,128.67 |
2,128.76 |
2,128.48 |
2,128.48 |
0.0K |
| 12:37 |
2,128.64 |
2,128.76 |
2,128.64 |
2,128.76 |
0.0K |
| 12:38 |
2,128.69 |
2,128.74 |
2,128.65 |
2,128.74 |
0.0K |
| 12:39 |
2,128.73 |
2,128.94 |
2,128.73 |
2,128.81 |
0.0K |
| 12:40 |
2,128.87 |
2,128.87 |
2,128.58 |
2,128.59 |
0.0K |
| 12:41 |
2,128.66 |
2,128.66 |
2,128.47 |
2,128.55 |
0.0K |
| 12:42 |
2,128.44 |
2,128.44 |
2,128.10 |
2,128.10 |
0.0K |
| 12:43 |
2,127.91 |
2,127.97 |
2,127.77 |
2,127.97 |
0.0K |
| 12:44 |
2,127.74 |
2,127.75 |
2,127.70 |
2,127.70 |
0.0K |
| 12:45 |
2,127.55 |
2,127.55 |
2,127.46 |
2,127.46 |
0.0K |
| 12:46 |
2,127.72 |
2,127.72 |
2,127.44 |
2,127.44 |
0.0K |
| 12:47 |
2,127.36 |
2,127.48 |
2,127.27 |
2,127.48 |
0.0K |
| 12:48 |
2,127.46 |
2,127.79 |
2,127.46 |
2,127.79 |
0.0K |
| 12:49 |
2,127.80 |
2,128.27 |
2,127.80 |
2,128.27 |
0.0K |
| 12:50 |
2,128.43 |
2,128.50 |
2,128.39 |
2,128.50 |
0.0K |
| 12:51 |
2,128.56 |
2,128.56 |
2,128.46 |
2,128.46 |
0.0K |
| 12:52 |
2,128.40 |
2,128.43 |
2,128.16 |
2,128.16 |
0.0K |
| 12:53 |
2,128.14 |
2,128.21 |
2,128.13 |
2,128.19 |
0.0K |
| 12:54 |
2,128.17 |
2,128.17 |
2,128.10 |
2,128.17 |
0.0K |
| 12:55 |
2,128.14 |
2,128.33 |
2,128.10 |
2,128.33 |
0.0K |
| 12:56 |
2,128.27 |
2,128.63 |
2,128.27 |
2,128.46 |
0.0K |
| 12:57 |
2,128.56 |
2,128.86 |
2,128.56 |
2,128.68 |
0.0K |
| 12:58 |
2,128.59 |
2,128.64 |
2,128.53 |
2,128.53 |
0.0K |
| 12:59 |
2,128.41 |
2,128.41 |
2,128.15 |
2,128.15 |
0.0K |
| 13:00 |
2,128.07 |
2,128.07 |
2,127.72 |
2,127.72 |
0.0K |
| 13:01 |
2,127.65 |
2,128.33 |
2,127.65 |
2,128.33 |
0.0K |
| 13:02 |
2,128.35 |
2,128.36 |
2,128.29 |
2,128.29 |
0.0K |
| 13:03 |
2,128.24 |
2,128.52 |
2,128.23 |
2,128.42 |
0.0K |
| 13:04 |
2,128.37 |
2,128.37 |
2,128.24 |
2,128.24 |
0.0K |
| 13:05 |
2,128.29 |
2,128.43 |
2,128.28 |
2,128.43 |
0.0K |
| 13:06 |
2,128.41 |
2,128.41 |
2,127.96 |
2,127.96 |
0.0K |
| 13:07 |
2,127.96 |
2,128.26 |
2,127.96 |
2,128.26 |
0.0K |
| 13:08 |
2,128.14 |
2,128.18 |
2,128.04 |
2,128.17 |
0.0K |
| 13:09 |
2,128.08 |
2,128.26 |
2,128.08 |
2,128.15 |
0.0K |
| 13:10 |
2,128.16 |
2,128.18 |
2,127.97 |
2,128.18 |
0.0K |
| 13:11 |
2,128.27 |
2,128.27 |
2,128.17 |
2,128.17 |
0.0K |
| 13:12 |
2,128.27 |
2,128.53 |
2,128.27 |
2,128.45 |
0.0K |
| 13:13 |
2,128.45 |
2,128.64 |
2,128.45 |
2,128.64 |
0.0K |
| 13:14 |
2,128.66 |
2,128.66 |
2,128.49 |
2,128.49 |
0.0K |
| 13:15 |
2,128.45 |
2,128.50 |
2,128.38 |
2,128.41 |
0.0K |
| 13:16 |
2,128.34 |
2,128.39 |
2,128.31 |
2,128.31 |
0.0K |
| 13:17 |
2,128.23 |
2,128.23 |
2,127.95 |
2,127.95 |
0.0K |
| 13:18 |
2,127.91 |
2,127.98 |
2,127.91 |
2,127.94 |
0.0K |
| 13:19 |
2,127.82 |
2,127.82 |
2,127.65 |
2,127.65 |
0.0K |
| 13:20 |
2,128.03 |
2,128.04 |
2,128.00 |
2,128.02 |
0.0K |
| 13:21 |
2,127.97 |
2,128.10 |
2,127.97 |
2,128.10 |
0.0K |
| 13:22 |
2,128.13 |
2,128.44 |
2,128.13 |
2,128.44 |
0.0K |
| 13:23 |
2,128.37 |
2,128.37 |
2,128.13 |
2,128.13 |
0.0K |
| 13:24 |
2,128.11 |
2,128.11 |
2,127.87 |
2,127.87 |
0.0K |
| 13:25 |
2,127.88 |
2,127.88 |
2,127.82 |
2,127.84 |
0.0K |
| 13:26 |
2,127.86 |
2,127.86 |
2,127.45 |
2,127.45 |
0.0K |
| 13:27 |
2,127.47 |
2,127.76 |
2,127.47 |
2,127.76 |
0.0K |
| 13:28 |
2,127.75 |
2,127.80 |
2,127.75 |
2,127.75 |
0.0K |
| 13:29 |
2,127.52 |
2,127.52 |
2,127.16 |
2,127.16 |
0.0K |
| 13:30 |
2,127.12 |
2,127.12 |
2,126.46 |
2,126.46 |
0.0K |
| 13:31 |
2,126.47 |
2,126.55 |
2,126.41 |
2,126.41 |
0.0K |
| 13:32 |
2,126.34 |
2,126.44 |
2,126.34 |
2,126.41 |
0.0K |
| 13:33 |
2,126.31 |
2,126.33 |
2,126.09 |
2,126.09 |
0.0K |
| 13:34 |
2,126.01 |
2,126.01 |
2,125.74 |
2,125.74 |
0.0K |
| 13:35 |
2,125.84 |
2,126.06 |
2,125.84 |
2,126.03 |
0.0K |
| 13:36 |
2,126.45 |
2,126.64 |
2,126.45 |
2,126.57 |
0.0K |
| 13:37 |
2,126.42 |
2,126.42 |
2,126.01 |
2,126.01 |
0.0K |
| 13:38 |
2,126.16 |
2,126.31 |
2,126.16 |
2,126.31 |
0.0K |
| 13:39 |
2,126.37 |
2,126.37 |
2,126.21 |
2,126.21 |
0.0K |
| 13:40 |
2,126.25 |
2,126.43 |
2,126.25 |
2,126.42 |
0.0K |
| 13:41 |
2,126.38 |
2,126.47 |
2,126.36 |
2,126.47 |
0.0K |
| 13:42 |
2,126.47 |
2,126.47 |
2,126.23 |
2,126.31 |
0.0K |
| 13:43 |
2,126.30 |
2,126.53 |
2,126.30 |
2,126.53 |
0.0K |
| 13:44 |
2,126.54 |
2,126.54 |
2,126.25 |
2,126.29 |
0.0K |
| 13:45 |
2,126.25 |
2,126.31 |
2,126.15 |
2,126.31 |
0.0K |
| 13:46 |
2,126.27 |
2,126.34 |
2,126.12 |
2,126.12 |
0.0K |
| 13:47 |
2,126.26 |
2,126.29 |
2,126.03 |
2,126.03 |
0.0K |
| 13:48 |
2,125.89 |
2,125.89 |
2,125.68 |
2,125.68 |
0.0K |
| 13:49 |
2,125.51 |
2,125.78 |
2,125.51 |
2,125.69 |
0.0K |
| 13:50 |
2,126.16 |
2,126.16 |
2,125.97 |
2,125.97 |
0.0K |
| 13:51 |
2,125.81 |
2,125.85 |
2,125.63 |
2,125.63 |
0.0K |
| 13:52 |
2,125.65 |
2,125.73 |
2,125.62 |
2,125.73 |
0.0K |
| 13:53 |
2,125.65 |
2,125.65 |
2,125.40 |
2,125.42 |
0.0K |
| 13:54 |
2,125.39 |
2,125.51 |
2,125.29 |
2,125.51 |
0.0K |
| 13:55 |
2,125.51 |
2,125.52 |
2,124.97 |
2,124.97 |
0.0K |
| 13:56 |
2,124.87 |
2,124.87 |
2,124.38 |
2,124.38 |
0.0K |
| 13:57 |
2,124.30 |
2,124.30 |
2,123.93 |
2,123.93 |
0.0K |
| 13:58 |
2,123.93 |
2,123.97 |
2,123.93 |
2,123.97 |
0.0K |
| 13:59 |
2,123.98 |
2,124.68 |
2,123.98 |
2,124.68 |
0.0K |
| 14:00 |
2,125.00 |
2,125.00 |
2,124.82 |
2,124.82 |
0.0K |
| 14:01 |
2,124.77 |
2,124.77 |
2,124.44 |
2,124.44 |
0.0K |
| 14:02 |
2,124.43 |
2,124.63 |
2,124.43 |
2,124.63 |
0.0K |
| 14:03 |
2,124.53 |
2,125.10 |
2,124.53 |
2,125.10 |
0.0K |
| 14:04 |
2,125.24 |
2,125.62 |
2,125.24 |
2,125.59 |
0.0K |
| 14:05 |
2,125.72 |
2,126.03 |
2,125.72 |
2,126.03 |
0.0K |
| 14:06 |
2,126.14 |
2,126.21 |
2,126.14 |
2,126.21 |
0.0K |
| 14:07 |
2,126.38 |
2,126.38 |
2,126.07 |
2,126.07 |
0.0K |
| 14:08 |
2,126.06 |
2,126.07 |
2,125.96 |
2,125.96 |
0.0K |
| 14:09 |
2,125.80 |
2,125.84 |
2,125.51 |
2,125.51 |
0.0K |
| 14:10 |
2,125.43 |
2,125.43 |
2,125.16 |
2,125.23 |
0.0K |
| 14:11 |
2,124.96 |
2,124.96 |
2,124.91 |
2,124.92 |
0.0K |
| 14:12 |
2,124.93 |
2,125.34 |
2,124.93 |
2,125.27 |
0.0K |
| 14:13 |
2,125.25 |
2,125.26 |
2,125.10 |
2,125.10 |
0.0K |
| 14:14 |
2,125.13 |
2,125.13 |
2,124.96 |
2,124.96 |
0.0K |
| 14:15 |
2,124.91 |
2,125.01 |
2,124.89 |
2,124.96 |
0.0K |
| 14:16 |
2,124.97 |
2,125.44 |
2,124.97 |
2,125.38 |
0.0K |
| 14:17 |
2,125.37 |
2,125.66 |
2,125.37 |
2,125.61 |
0.0K |
| 14:18 |
2,125.60 |
2,125.65 |
2,125.46 |
2,125.46 |
0.0K |
| 14:19 |
2,125.49 |
2,125.49 |
2,125.42 |
2,125.43 |
0.0K |
| 14:20 |
2,125.54 |
2,125.61 |
2,125.54 |
2,125.54 |
0.0K |
| 14:21 |
2,125.51 |
2,125.51 |
2,125.46 |
2,125.49 |
0.0K |
| 14:22 |
2,125.50 |
2,125.57 |
2,125.42 |
2,125.42 |
0.0K |
| 14:23 |
2,125.28 |
2,125.28 |
2,124.87 |
2,124.87 |
0.0K |
| 14:24 |
2,124.80 |
2,125.19 |
2,124.80 |
2,125.19 |
0.0K |
| 14:25 |
2,125.17 |
2,125.52 |
2,125.17 |
2,125.52 |
0.0K |
| 14:26 |
2,125.72 |
2,125.77 |
2,125.64 |
2,125.77 |
0.0K |
| 14:27 |
2,125.91 |
2,126.14 |
2,125.91 |
2,126.07 |
0.0K |
| 14:28 |
2,126.05 |
2,126.24 |
2,126.05 |
2,126.22 |
0.0K |
| 14:29 |
2,126.23 |
2,126.23 |
2,126.11 |
2,126.11 |
0.0K |
| 14:30 |
2,125.90 |
2,125.96 |
2,125.89 |
2,125.89 |
0.0K |
| 14:31 |
2,125.87 |
2,125.87 |
2,125.77 |
2,125.81 |
0.0K |
| 14:32 |
2,125.79 |
2,125.79 |
2,125.36 |
2,125.36 |
0.0K |
| 14:33 |
2,125.42 |
2,125.42 |
2,125.06 |
2,125.06 |
0.0K |
| 14:34 |
2,125.06 |
2,125.13 |
2,125.06 |
2,125.07 |
0.0K |
| 14:35 |
2,125.11 |
2,125.11 |
2,124.41 |
2,124.41 |
0.0K |
| 14:36 |
2,124.39 |
2,124.71 |
2,124.39 |
2,124.71 |
0.0K |
| 14:37 |
2,124.77 |
2,125.02 |
2,124.77 |
2,124.98 |
0.0K |
| 14:38 |
2,124.99 |
2,125.11 |
2,124.92 |
2,125.11 |
0.0K |
| 14:39 |
2,125.05 |
2,125.06 |
2,124.81 |
2,124.81 |
0.0K |
| 14:40 |
2,124.75 |
2,124.88 |
2,124.74 |
2,124.74 |
0.0K |
| 14:41 |
2,124.74 |
2,124.74 |
2,124.60 |
2,124.60 |
0.0K |
| 14:42 |
2,124.61 |
2,124.76 |
2,124.56 |
2,124.76 |
0.0K |
| 14:43 |
2,124.76 |
2,124.76 |
2,124.64 |
2,124.71 |
0.0K |
| 14:44 |
2,124.75 |
2,124.80 |
2,124.73 |
2,124.80 |
0.0K |
| 14:45 |
2,124.75 |
2,124.85 |
2,124.74 |
2,124.85 |
0.0K |
| 14:46 |
2,124.83 |
2,124.93 |
2,124.83 |
2,124.93 |
0.0K |
| 14:47 |
2,124.96 |
2,125.72 |
2,124.96 |
2,125.72 |
0.0K |
| 14:48 |
2,125.66 |
2,125.66 |
2,125.60 |
2,125.65 |
0.0K |
| 14:49 |
2,125.69 |
2,125.69 |
2,125.30 |
2,125.52 |
0.0K |
| 14:50 |
2,125.55 |
2,125.79 |
2,125.47 |
2,125.79 |
0.0K |
| 14:51 |
2,125.87 |
2,126.06 |
2,125.83 |
2,126.06 |
0.0K |
| 14:52 |
2,125.83 |
2,125.83 |
2,125.67 |
2,125.67 |
0.0K |
| 14:53 |
2,125.77 |
2,126.44 |
2,125.77 |
2,126.44 |
0.0K |
| 14:54 |
2,126.46 |
2,126.46 |
2,126.28 |
2,126.28 |
0.0K |
| 14:55 |
2,126.24 |
2,126.28 |
2,126.08 |
2,126.08 |
0.0K |
| 14:56 |
2,126.03 |
2,126.09 |
2,126.03 |
2,126.05 |
0.0K |
| 14:57 |
2,126.08 |
2,126.18 |
2,125.95 |
2,126.18 |
0.0K |
| 14:58 |
2,126.22 |
2,126.22 |
2,126.05 |
2,126.05 |
0.0K |
| 14:59 |
2,125.97 |
2,125.97 |
2,125.84 |
2,125.88 |
0.0K |
| 15:00 |
2,125.88 |
2,126.08 |
2,125.88 |
2,125.96 |
0.0K |
| 15:01 |
2,125.94 |
2,125.94 |
2,125.82 |
2,125.82 |
0.0K |
| 15:02 |
2,126.00 |
2,126.25 |
2,126.00 |
2,126.19 |
0.0K |
| 15:03 |
2,126.26 |
2,126.32 |
2,126.17 |
2,126.17 |
0.0K |
| 15:04 |
2,126.15 |
2,126.33 |
2,126.15 |
2,126.33 |
0.0K |
| 15:05 |
2,126.38 |
2,126.59 |
2,126.38 |
2,126.59 |
0.0K |
| 15:06 |
2,126.67 |
2,126.76 |
2,126.66 |
2,126.76 |
0.0K |
| 15:07 |
2,126.73 |
2,126.92 |
2,126.73 |
2,126.87 |
0.0K |
| 15:08 |
2,126.95 |
2,127.14 |
2,126.95 |
2,127.14 |
0.0K |
| 15:09 |
2,127.19 |
2,127.19 |
2,126.99 |
2,126.99 |
0.0K |
| 15:10 |
2,126.91 |
2,127.12 |
2,126.91 |
2,127.12 |
0.0K |
| 15:11 |
2,127.13 |
2,127.13 |
2,127.07 |
2,127.08 |
0.0K |
| 15:12 |
2,127.09 |
2,127.16 |
2,127.04 |
2,127.07 |
0.0K |
| 15:13 |
2,127.26 |
2,127.26 |
2,126.99 |
2,126.99 |
0.0K |
| 15:14 |
2,126.93 |
2,127.11 |
2,126.78 |
2,126.78 |
0.0K |
| 15:15 |
2,126.65 |
2,126.67 |
2,126.61 |
2,126.61 |
0.0K |
| 15:16 |
2,126.73 |
2,126.73 |
2,126.44 |
2,126.44 |
0.0K |
| 15:17 |
2,126.39 |
2,126.39 |
2,126.16 |
2,126.16 |
0.0K |
| 15:18 |
2,126.12 |
2,126.12 |
2,125.88 |
2,125.95 |
0.0K |
| 15:19 |
2,125.89 |
2,125.89 |
2,125.48 |
2,125.48 |
0.0K |
| 15:20 |
2,125.48 |
2,125.48 |
2,125.32 |
2,125.34 |
0.0K |
| 15:21 |
2,125.61 |
2,125.83 |
2,125.61 |
2,125.71 |
0.0K |
| 15:22 |
2,125.70 |
2,125.70 |
2,125.34 |
2,125.34 |
0.0K |
| 15:23 |
2,125.40 |
2,125.40 |
2,125.24 |
2,125.24 |
0.0K |
| 15:24 |
2,125.23 |
2,125.25 |
2,125.08 |
2,125.08 |
0.0K |
| 15:25 |
2,125.12 |
2,125.19 |
2,125.12 |
2,125.15 |
0.0K |
| 15:26 |
2,125.03 |
2,125.24 |
2,125.01 |
2,125.14 |
0.0K |
| 15:27 |
2,125.21 |
2,125.26 |
2,125.14 |
2,125.26 |
0.0K |
| 15:28 |
2,125.16 |
2,125.20 |
2,125.08 |
2,125.08 |
0.0K |
| 15:29 |
2,124.91 |
2,124.91 |
2,124.64 |
2,124.64 |
0.0K |
| 15:30 |
2,124.77 |
2,125.32 |
2,124.77 |
2,125.24 |
0.0K |
| 15:31 |
2,125.18 |
2,125.48 |
2,125.12 |
2,125.33 |
0.0K |
| 15:32 |
2,125.26 |
2,125.26 |
2,125.02 |
2,125.18 |
0.0K |
| 15:33 |
2,125.60 |
2,125.65 |
2,125.34 |
2,125.34 |
0.0K |
| 15:34 |
2,125.37 |
2,126.04 |
2,125.37 |
2,126.04 |
0.0K |
| 15:35 |
2,126.07 |
2,126.16 |
2,126.07 |
2,126.09 |
0.0K |
| 15:36 |
2,125.98 |
2,125.98 |
2,125.83 |
2,125.93 |
0.0K |
| 15:37 |
2,125.91 |
2,126.08 |
2,125.81 |
2,126.08 |
0.0K |
| 15:38 |
2,125.97 |
2,126.27 |
2,125.74 |
2,125.74 |
0.0K |
| 15:39 |
2,125.81 |
2,125.94 |
2,125.79 |
2,125.80 |
0.0K |
| 15:40 |
2,125.78 |
2,125.78 |
2,125.61 |
2,125.67 |
0.0K |
| 15:41 |
2,125.71 |
2,126.05 |
2,125.71 |
2,125.87 |
0.0K |
| 15:42 |
2,125.99 |
2,126.28 |
2,125.92 |
2,126.28 |
0.0K |
| 15:43 |
2,126.20 |
2,126.20 |
2,126.09 |
2,126.14 |
0.0K |
| 15:44 |
2,126.25 |
2,126.25 |
2,125.88 |
2,125.97 |
0.0K |
| 15:45 |
2,125.90 |
2,126.31 |
2,125.90 |
2,126.30 |
0.0K |
| 15:46 |
2,126.27 |
2,126.27 |
2,126.22 |
2,126.25 |
0.0K |
| 15:47 |
2,126.35 |
2,126.75 |
2,126.33 |
2,126.75 |
0.0K |
| 15:48 |
2,126.62 |
2,126.62 |
2,126.39 |
2,126.39 |
0.0K |
| 15:49 |
2,126.36 |
2,126.36 |
2,126.21 |
2,126.27 |
0.0K |
| 15:50 |
2,126.28 |
2,128.44 |
2,126.28 |
2,128.44 |
0.0K |
| 15:51 |
2,128.38 |
2,128.68 |
2,128.38 |
2,128.39 |
0.0K |
| 15:52 |
2,128.36 |
2,128.39 |
2,128.24 |
2,128.24 |
0.0K |
| 15:53 |
2,128.15 |
2,128.15 |
2,127.89 |
2,127.89 |
0.0K |
| 15:54 |
2,127.98 |
2,128.11 |
2,127.78 |
2,127.94 |
0.0K |
| 15:55 |
2,128.09 |
2,128.10 |
2,127.67 |
2,127.67 |
0.0K |
| 15:56 |
2,127.66 |
2,128.16 |
2,127.66 |
2,127.89 |
0.0K |
| 15:57 |
2,128.01 |
2,128.02 |
2,127.70 |
2,127.72 |
0.0K |
| 15:58 |
2,127.61 |
2,127.61 |
2,127.58 |
2,127.59 |
0.0K |
| 15:59 |
2,127.47 |
2,127.81 |
2,127.38 |
2,127.81 |
0.0K |
| 16:00 |
2,127.84 |
2,128.16 |
2,127.84 |
2,128.16 |
0.0K |
| 16:01 |
2,128.16 |
2,128.16 |
2,128.16 |
2,128.16 |
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
|