| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,175.11 |
2,178.98 |
2,173.83 |
2,178.98 |
0.0K |
| 09:31 |
2,180.31 |
2,180.99 |
2,180.31 |
2,180.88 |
0.0K |
| 09:32 |
2,180.19 |
2,180.90 |
2,180.19 |
2,180.85 |
0.0K |
| 09:33 |
2,181.00 |
2,183.37 |
2,181.00 |
2,183.37 |
0.0K |
| 09:34 |
2,183.73 |
2,184.23 |
2,183.61 |
2,183.61 |
0.0K |
| 09:35 |
2,183.36 |
2,183.36 |
2,182.18 |
2,182.18 |
0.0K |
| 09:36 |
2,182.42 |
2,183.23 |
2,182.42 |
2,183.23 |
0.0K |
| 09:37 |
2,183.22 |
2,183.83 |
2,183.22 |
2,183.70 |
0.0K |
| 09:38 |
2,183.61 |
2,183.63 |
2,182.89 |
2,182.89 |
0.0K |
| 09:39 |
2,182.92 |
2,183.11 |
2,182.80 |
2,183.11 |
0.0K |
| 09:40 |
2,183.50 |
2,184.03 |
2,183.50 |
2,183.97 |
0.0K |
| 09:41 |
2,183.95 |
2,183.95 |
2,182.35 |
2,182.35 |
0.0K |
| 09:42 |
2,182.66 |
2,183.09 |
2,182.52 |
2,183.09 |
0.0K |
| 09:43 |
2,183.25 |
2,183.30 |
2,183.11 |
2,183.11 |
0.0K |
| 09:44 |
2,183.01 |
2,183.41 |
2,182.91 |
2,183.41 |
0.0K |
| 09:45 |
2,183.33 |
2,184.02 |
2,183.33 |
2,184.02 |
0.0K |
| 09:46 |
2,183.95 |
2,183.95 |
2,183.46 |
2,183.80 |
0.0K |
| 09:47 |
2,183.71 |
2,183.71 |
2,183.13 |
2,183.13 |
0.0K |
| 09:48 |
2,182.79 |
2,183.18 |
2,182.76 |
2,183.18 |
0.0K |
| 09:49 |
2,183.27 |
2,183.34 |
2,183.02 |
2,183.34 |
0.0K |
| 09:50 |
2,182.91 |
2,182.91 |
2,182.05 |
2,182.40 |
0.0K |
| 09:51 |
2,182.79 |
2,182.98 |
2,182.77 |
2,182.98 |
0.0K |
| 09:52 |
2,183.20 |
2,183.23 |
2,182.98 |
2,182.98 |
0.0K |
| 09:53 |
2,183.05 |
2,183.38 |
2,183.05 |
2,183.38 |
0.0K |
| 09:54 |
2,183.63 |
2,184.17 |
2,183.63 |
2,184.15 |
0.0K |
| 09:55 |
2,184.21 |
2,184.49 |
2,183.88 |
2,184.37 |
0.0K |
| 09:56 |
2,184.03 |
2,184.34 |
2,183.96 |
2,183.96 |
0.0K |
| 09:57 |
2,184.00 |
2,184.62 |
2,184.00 |
2,184.45 |
0.0K |
| 09:58 |
2,184.37 |
2,184.69 |
2,184.37 |
2,184.69 |
0.0K |
| 09:59 |
2,185.07 |
2,185.10 |
2,185.00 |
2,185.04 |
0.0K |
| 10:00 |
2,184.83 |
2,185.78 |
2,184.83 |
2,185.55 |
0.0K |
| 10:01 |
2,185.59 |
2,185.59 |
2,185.25 |
2,185.25 |
0.0K |
| 10:02 |
2,185.27 |
2,185.47 |
2,184.93 |
2,185.47 |
0.0K |
| 10:03 |
2,185.41 |
2,185.62 |
2,185.35 |
2,185.62 |
0.0K |
| 10:04 |
2,185.76 |
2,185.76 |
2,185.39 |
2,185.39 |
0.0K |
| 10:05 |
2,185.39 |
2,185.51 |
2,185.35 |
2,185.48 |
0.0K |
| 10:06 |
2,185.54 |
2,186.03 |
2,185.54 |
2,186.03 |
0.0K |
| 10:07 |
2,186.00 |
2,186.11 |
2,185.88 |
2,185.88 |
0.0K |
| 10:08 |
2,185.92 |
2,186.16 |
2,185.92 |
2,186.00 |
0.0K |
| 10:09 |
2,185.99 |
2,185.99 |
2,185.52 |
2,185.73 |
0.0K |
| 10:10 |
2,185.46 |
2,185.46 |
2,184.60 |
2,184.60 |
0.0K |
| 10:11 |
2,184.21 |
2,184.21 |
2,182.94 |
2,182.94 |
0.0K |
| 10:12 |
2,182.61 |
2,182.61 |
2,181.70 |
2,181.70 |
0.0K |
| 10:13 |
2,181.45 |
2,182.15 |
2,181.37 |
2,182.15 |
0.0K |
| 10:14 |
2,182.60 |
2,182.64 |
2,182.37 |
2,182.49 |
0.0K |
| 10:15 |
2,182.89 |
2,182.89 |
2,182.29 |
2,182.29 |
0.0K |
| 10:16 |
2,182.12 |
2,182.20 |
2,182.05 |
2,182.20 |
0.0K |
| 10:17 |
2,182.54 |
2,182.99 |
2,182.54 |
2,182.60 |
0.0K |
| 10:18 |
2,182.54 |
2,182.54 |
2,181.97 |
2,181.97 |
0.0K |
| 10:19 |
2,181.84 |
2,182.04 |
2,181.84 |
2,182.04 |
0.0K |
| 10:20 |
2,182.18 |
2,182.31 |
2,181.93 |
2,181.93 |
0.0K |
| 10:21 |
2,181.63 |
2,181.65 |
2,181.36 |
2,181.65 |
0.0K |
| 10:22 |
2,181.81 |
2,181.81 |
2,181.46 |
2,181.46 |
0.0K |
| 10:23 |
2,181.28 |
2,181.31 |
2,181.21 |
2,181.22 |
0.0K |
| 10:24 |
2,181.41 |
2,181.62 |
2,181.41 |
2,181.56 |
0.0K |
| 10:25 |
2,181.65 |
2,181.90 |
2,181.62 |
2,181.72 |
0.0K |
| 10:26 |
2,181.85 |
2,182.07 |
2,181.85 |
2,182.07 |
0.0K |
| 10:27 |
2,182.11 |
2,182.11 |
2,181.71 |
2,181.71 |
0.0K |
| 10:28 |
2,182.03 |
2,182.03 |
2,181.53 |
2,181.53 |
0.0K |
| 10:29 |
2,181.53 |
2,181.53 |
2,181.46 |
2,181.48 |
0.0K |
| 10:30 |
2,181.40 |
2,181.59 |
2,181.40 |
2,181.59 |
0.0K |
| 10:31 |
2,181.61 |
2,181.61 |
2,181.33 |
2,181.38 |
0.0K |
| 10:32 |
2,181.82 |
2,182.23 |
2,181.82 |
2,182.23 |
0.0K |
| 10:33 |
2,182.35 |
2,182.49 |
2,182.35 |
2,182.49 |
0.0K |
| 10:34 |
2,182.80 |
2,183.41 |
2,182.80 |
2,183.41 |
0.0K |
| 10:35 |
2,183.28 |
2,183.41 |
2,183.28 |
2,183.41 |
0.0K |
| 10:36 |
2,182.85 |
2,182.85 |
2,182.16 |
2,182.21 |
0.0K |
| 10:37 |
2,181.97 |
2,182.60 |
2,181.97 |
2,182.60 |
0.0K |
| 10:38 |
2,182.66 |
2,183.03 |
2,182.66 |
2,183.03 |
0.0K |
| 10:39 |
2,183.24 |
2,183.36 |
2,183.04 |
2,183.04 |
0.0K |
| 10:40 |
2,183.13 |
2,183.30 |
2,183.10 |
2,183.10 |
0.0K |
| 10:41 |
2,183.26 |
2,183.31 |
2,183.10 |
2,183.31 |
0.0K |
| 10:42 |
2,183.34 |
2,183.39 |
2,183.25 |
2,183.39 |
0.0K |
| 10:43 |
2,183.46 |
2,183.68 |
2,183.46 |
2,183.63 |
0.0K |
| 10:44 |
2,183.80 |
2,183.94 |
2,183.63 |
2,183.72 |
0.0K |
| 10:45 |
2,183.65 |
2,184.16 |
2,183.65 |
2,184.10 |
0.0K |
| 10:46 |
2,183.93 |
2,183.93 |
2,183.52 |
2,183.52 |
0.0K |
| 10:47 |
2,183.11 |
2,183.11 |
2,182.72 |
2,182.78 |
0.0K |
| 10:48 |
2,182.52 |
2,182.52 |
2,181.59 |
2,181.59 |
0.0K |
| 10:49 |
2,181.54 |
2,181.61 |
2,181.54 |
2,181.60 |
0.0K |
| 10:50 |
2,181.67 |
2,181.78 |
2,181.57 |
2,181.57 |
0.0K |
| 10:51 |
2,181.54 |
2,181.78 |
2,181.54 |
2,181.73 |
0.0K |
| 10:52 |
2,181.63 |
2,181.97 |
2,181.63 |
2,181.97 |
0.0K |
| 10:53 |
2,181.64 |
2,181.72 |
2,181.43 |
2,181.43 |
0.0K |
| 10:54 |
2,181.37 |
2,181.76 |
2,181.37 |
2,181.76 |
0.0K |
| 10:55 |
2,182.05 |
2,182.05 |
2,181.54 |
2,181.54 |
0.0K |
| 10:56 |
2,181.34 |
2,181.34 |
2,181.26 |
2,181.26 |
0.0K |
| 10:57 |
2,181.20 |
2,181.20 |
2,180.78 |
2,180.78 |
0.0K |
| 10:58 |
2,181.02 |
2,181.22 |
2,181.01 |
2,181.22 |
0.0K |
| 10:59 |
2,180.80 |
2,180.80 |
2,180.57 |
2,180.60 |
0.0K |
| 11:00 |
2,180.68 |
2,181.13 |
2,180.68 |
2,181.13 |
0.0K |
| 11:01 |
2,181.10 |
2,181.27 |
2,181.10 |
2,181.15 |
0.0K |
| 11:02 |
2,180.92 |
2,181.06 |
2,180.92 |
2,181.04 |
0.0K |
| 11:03 |
2,181.09 |
2,181.46 |
2,181.09 |
2,181.46 |
0.0K |
| 11:04 |
2,181.28 |
2,181.28 |
2,181.13 |
2,181.28 |
0.0K |
| 11:05 |
2,181.27 |
2,181.27 |
2,180.85 |
2,180.85 |
0.0K |
| 11:06 |
2,180.82 |
2,180.84 |
2,180.79 |
2,180.79 |
0.0K |
| 11:07 |
2,180.73 |
2,180.73 |
2,180.66 |
2,180.70 |
0.0K |
| 11:08 |
2,180.81 |
2,180.81 |
2,180.45 |
2,180.57 |
0.0K |
| 11:09 |
2,180.64 |
2,180.87 |
2,180.64 |
2,180.87 |
0.0K |
| 11:10 |
2,180.81 |
2,181.03 |
2,180.81 |
2,181.03 |
0.0K |
| 11:11 |
2,180.98 |
2,181.26 |
2,180.98 |
2,181.03 |
0.0K |
| 11:12 |
2,181.00 |
2,181.44 |
2,181.00 |
2,181.44 |
0.0K |
| 11:13 |
2,181.64 |
2,181.81 |
2,181.64 |
2,181.80 |
0.0K |
| 11:14 |
2,181.65 |
2,181.65 |
2,181.57 |
2,181.57 |
0.0K |
| 11:15 |
2,181.56 |
2,181.63 |
2,181.48 |
2,181.49 |
0.0K |
| 11:16 |
2,181.56 |
2,181.85 |
2,181.56 |
2,181.85 |
0.0K |
| 11:17 |
2,181.93 |
2,182.05 |
2,181.93 |
2,182.04 |
0.0K |
| 11:18 |
2,181.96 |
2,181.96 |
2,181.74 |
2,181.78 |
0.0K |
| 11:19 |
2,181.71 |
2,181.97 |
2,181.71 |
2,181.96 |
0.0K |
| 11:20 |
2,181.77 |
2,181.77 |
2,181.32 |
2,181.42 |
0.0K |
| 11:21 |
2,181.38 |
2,181.64 |
2,181.38 |
2,181.64 |
0.0K |
| 11:22 |
2,181.88 |
2,182.38 |
2,181.88 |
2,182.38 |
0.0K |
| 11:23 |
2,182.37 |
2,182.37 |
2,182.14 |
2,182.14 |
0.0K |
| 11:24 |
2,182.14 |
2,182.15 |
2,181.75 |
2,181.75 |
0.0K |
| 11:25 |
2,181.72 |
2,181.72 |
2,181.59 |
2,181.63 |
0.0K |
| 11:26 |
2,181.58 |
2,181.86 |
2,181.58 |
2,181.86 |
0.0K |
| 11:27 |
2,181.83 |
2,181.83 |
2,181.51 |
2,181.51 |
0.0K |
| 11:28 |
2,181.56 |
2,181.72 |
2,181.56 |
2,181.72 |
0.0K |
| 11:29 |
2,181.61 |
2,181.61 |
2,181.46 |
2,181.46 |
0.0K |
| 11:30 |
2,181.45 |
2,182.06 |
2,181.45 |
2,182.06 |
0.0K |
| 11:31 |
2,182.12 |
2,182.26 |
2,182.12 |
2,182.26 |
0.0K |
| 11:32 |
2,182.06 |
2,182.23 |
2,182.06 |
2,182.23 |
0.0K |
| 11:33 |
2,182.46 |
2,182.55 |
2,182.40 |
2,182.51 |
0.0K |
| 11:34 |
2,182.64 |
2,183.07 |
2,182.64 |
2,183.07 |
0.0K |
| 11:35 |
2,182.99 |
2,183.06 |
2,182.95 |
2,182.95 |
0.0K |
| 11:36 |
2,182.96 |
2,183.17 |
2,182.93 |
2,183.17 |
0.0K |
| 11:37 |
2,183.21 |
2,183.27 |
2,183.09 |
2,183.09 |
0.0K |
| 11:38 |
2,182.99 |
2,183.01 |
2,182.52 |
2,182.52 |
0.0K |
| 11:39 |
2,182.44 |
2,182.44 |
2,182.42 |
2,182.42 |
0.0K |
| 11:40 |
2,182.22 |
2,182.47 |
2,182.20 |
2,182.47 |
0.0K |
| 11:41 |
2,182.45 |
2,182.46 |
2,182.36 |
2,182.46 |
0.0K |
| 11:42 |
2,182.37 |
2,182.37 |
2,182.03 |
2,182.15 |
0.0K |
| 11:43 |
2,182.15 |
2,182.25 |
2,182.15 |
2,182.18 |
0.0K |
| 11:44 |
2,182.04 |
2,182.15 |
2,182.04 |
2,182.15 |
0.0K |
| 11:45 |
2,182.06 |
2,182.55 |
2,182.06 |
2,182.55 |
0.0K |
| 11:46 |
2,182.49 |
2,182.49 |
2,182.20 |
2,182.23 |
0.0K |
| 11:47 |
2,182.03 |
2,182.03 |
2,181.92 |
2,181.93 |
0.0K |
| 11:48 |
2,182.02 |
2,182.22 |
2,181.97 |
2,181.97 |
0.0K |
| 11:49 |
2,181.86 |
2,181.94 |
2,181.75 |
2,181.84 |
0.0K |
| 11:50 |
2,181.72 |
2,181.83 |
2,181.72 |
2,181.72 |
0.0K |
| 11:51 |
2,181.59 |
2,181.59 |
2,181.44 |
2,181.44 |
0.0K |
| 11:52 |
2,181.44 |
2,181.44 |
2,181.15 |
2,181.15 |
0.0K |
| 11:53 |
2,181.22 |
2,181.43 |
2,181.22 |
2,181.43 |
0.0K |
| 11:54 |
2,181.39 |
2,181.49 |
2,181.39 |
2,181.45 |
0.0K |
| 11:55 |
2,181.58 |
2,181.60 |
2,181.53 |
2,181.53 |
0.0K |
| 11:56 |
2,181.35 |
2,181.35 |
2,180.38 |
2,180.38 |
0.0K |
| 11:57 |
2,180.08 |
2,180.08 |
2,179.76 |
2,179.79 |
0.0K |
| 11:58 |
2,179.86 |
2,179.86 |
2,179.61 |
2,179.64 |
0.0K |
| 11:59 |
2,179.64 |
2,179.64 |
2,179.27 |
2,179.31 |
0.0K |
| 12:00 |
2,179.36 |
2,179.49 |
2,179.27 |
2,179.33 |
0.0K |
| 12:01 |
2,179.55 |
2,179.87 |
2,179.55 |
2,179.67 |
0.0K |
| 12:02 |
2,179.59 |
2,179.62 |
2,179.51 |
2,179.62 |
0.0K |
| 12:03 |
2,179.63 |
2,179.63 |
2,179.38 |
2,179.38 |
0.0K |
| 12:04 |
2,179.25 |
2,179.32 |
2,179.24 |
2,179.32 |
0.0K |
| 12:05 |
2,179.28 |
2,179.50 |
2,179.26 |
2,179.50 |
0.0K |
| 12:06 |
2,179.62 |
2,179.62 |
2,179.45 |
2,179.50 |
0.0K |
| 12:07 |
2,179.38 |
2,179.38 |
2,179.05 |
2,179.06 |
0.0K |
| 12:08 |
2,178.99 |
2,178.99 |
2,178.92 |
2,178.96 |
0.0K |
| 12:09 |
2,179.06 |
2,179.39 |
2,179.06 |
2,179.34 |
0.0K |
| 12:10 |
2,179.29 |
2,179.29 |
2,179.10 |
2,179.10 |
0.0K |
| 12:11 |
2,179.04 |
2,179.18 |
2,179.00 |
2,179.18 |
0.0K |
| 12:12 |
2,179.17 |
2,179.17 |
2,179.09 |
2,179.10 |
0.0K |
| 12:13 |
2,178.98 |
2,179.01 |
2,178.67 |
2,178.67 |
0.0K |
| 12:14 |
2,178.66 |
2,178.66 |
2,178.45 |
2,178.45 |
0.0K |
| 12:15 |
2,178.51 |
2,178.69 |
2,178.51 |
2,178.69 |
0.0K |
| 12:16 |
2,178.67 |
2,178.85 |
2,178.67 |
2,178.78 |
0.0K |
| 12:17 |
2,178.62 |
2,178.75 |
2,178.62 |
2,178.75 |
0.0K |
| 12:18 |
2,178.67 |
2,178.86 |
2,178.57 |
2,178.86 |
0.0K |
| 12:19 |
2,178.86 |
2,179.06 |
2,178.86 |
2,179.06 |
0.0K |
| 12:20 |
2,179.09 |
2,179.37 |
2,179.09 |
2,179.37 |
0.0K |
| 12:21 |
2,179.45 |
2,179.48 |
2,179.45 |
2,179.48 |
0.0K |
| 12:22 |
2,179.74 |
2,179.97 |
2,179.74 |
2,179.97 |
0.0K |
| 12:23 |
2,179.96 |
2,179.96 |
2,179.92 |
2,179.94 |
0.0K |
| 12:24 |
2,179.79 |
2,179.79 |
2,179.42 |
2,179.42 |
0.0K |
| 12:25 |
2,179.36 |
2,179.36 |
2,179.31 |
2,179.36 |
0.0K |
| 12:26 |
2,179.39 |
2,179.45 |
2,179.38 |
2,179.45 |
0.0K |
| 12:27 |
2,179.53 |
2,179.88 |
2,179.45 |
2,179.88 |
0.0K |
| 12:28 |
2,179.92 |
2,179.92 |
2,179.83 |
2,179.83 |
0.0K |
| 12:29 |
2,179.82 |
2,179.82 |
2,179.53 |
2,179.53 |
0.0K |
| 12:30 |
2,179.43 |
2,179.45 |
2,179.24 |
2,179.44 |
0.0K |
| 12:31 |
2,179.42 |
2,179.42 |
2,178.97 |
2,178.97 |
0.0K |
| 12:32 |
2,179.04 |
2,179.04 |
2,178.89 |
2,178.89 |
0.0K |
| 12:33 |
2,178.68 |
2,178.69 |
2,178.56 |
2,178.69 |
0.0K |
| 12:34 |
2,178.73 |
2,178.73 |
2,178.54 |
2,178.54 |
0.0K |
| 12:35 |
2,178.55 |
2,178.88 |
2,178.53 |
2,178.88 |
0.0K |
| 12:36 |
2,178.88 |
2,179.09 |
2,178.88 |
2,179.09 |
0.0K |
| 12:37 |
2,179.24 |
2,179.63 |
2,179.24 |
2,179.63 |
0.0K |
| 12:38 |
2,179.74 |
2,179.92 |
2,179.71 |
2,179.92 |
0.0K |
| 12:39 |
2,179.98 |
2,179.98 |
2,179.92 |
2,179.92 |
0.0K |
| 12:40 |
2,179.82 |
2,179.82 |
2,179.65 |
2,179.65 |
0.0K |
| 12:41 |
2,179.67 |
2,179.88 |
2,179.67 |
2,179.69 |
0.0K |
| 12:42 |
2,179.60 |
2,179.62 |
2,179.57 |
2,179.62 |
0.0K |
| 12:43 |
2,179.63 |
2,179.63 |
2,179.38 |
2,179.38 |
0.0K |
| 12:44 |
2,179.37 |
2,179.37 |
2,179.25 |
2,179.25 |
0.0K |
| 12:45 |
2,179.24 |
2,179.50 |
2,179.24 |
2,179.37 |
0.0K |
| 12:46 |
2,179.45 |
2,179.45 |
2,179.33 |
2,179.34 |
0.0K |
| 12:47 |
2,179.38 |
2,179.45 |
2,179.38 |
2,179.44 |
0.0K |
| 12:48 |
2,179.45 |
2,179.63 |
2,179.45 |
2,179.59 |
0.0K |
| 12:49 |
2,179.55 |
2,179.57 |
2,179.49 |
2,179.55 |
0.0K |
| 12:50 |
2,179.47 |
2,179.48 |
2,179.37 |
2,179.37 |
0.0K |
| 12:51 |
2,179.36 |
2,179.40 |
2,179.30 |
2,179.34 |
0.0K |
| 12:52 |
2,179.35 |
2,179.43 |
2,179.35 |
2,179.36 |
0.0K |
| 12:53 |
2,179.30 |
2,179.31 |
2,179.17 |
2,179.31 |
0.0K |
| 12:54 |
2,179.32 |
2,179.77 |
2,179.32 |
2,179.67 |
0.0K |
| 12:55 |
2,179.71 |
2,179.73 |
2,179.66 |
2,179.73 |
0.0K |
| 12:56 |
2,179.69 |
2,179.79 |
2,179.69 |
2,179.76 |
0.0K |
| 12:57 |
2,179.57 |
2,179.57 |
2,179.34 |
2,179.34 |
0.0K |
| 12:58 |
2,179.29 |
2,179.50 |
2,179.24 |
2,179.50 |
0.0K |
| 12:59 |
2,179.47 |
2,179.47 |
2,179.36 |
2,179.36 |
0.0K |
| 13:00 |
2,179.25 |
2,179.53 |
2,179.25 |
2,179.53 |
0.0K |
| 13:01 |
2,179.56 |
2,179.58 |
2,179.35 |
2,179.35 |
0.0K |
| 13:02 |
2,179.29 |
2,179.29 |
2,178.10 |
2,178.10 |
0.0K |
| 13:03 |
2,177.80 |
2,177.83 |
2,177.60 |
2,177.63 |
0.0K |
| 13:04 |
2,177.42 |
2,177.42 |
2,176.77 |
2,176.77 |
0.0K |
| 13:05 |
2,177.07 |
2,177.53 |
2,177.07 |
2,177.25 |
0.0K |
| 13:06 |
2,177.17 |
2,177.72 |
2,177.17 |
2,177.72 |
0.0K |
| 13:07 |
2,178.09 |
2,178.72 |
2,178.09 |
2,178.72 |
0.0K |
| 13:08 |
2,178.70 |
2,179.05 |
2,178.70 |
2,179.01 |
0.0K |
| 13:09 |
2,179.15 |
2,179.24 |
2,179.06 |
2,179.24 |
0.0K |
| 13:10 |
2,179.24 |
2,179.66 |
2,179.24 |
2,179.66 |
0.0K |
| 13:11 |
2,179.41 |
2,179.41 |
2,178.87 |
2,178.87 |
0.0K |
| 13:12 |
2,178.42 |
2,178.42 |
2,178.27 |
2,178.31 |
0.0K |
| 13:13 |
2,178.31 |
2,178.32 |
2,177.62 |
2,177.62 |
0.0K |
| 13:14 |
2,177.55 |
2,177.64 |
2,177.55 |
2,177.63 |
0.0K |
| 13:15 |
2,177.59 |
2,177.76 |
2,177.59 |
2,177.73 |
0.0K |
| 13:16 |
2,177.79 |
2,178.27 |
2,177.79 |
2,178.15 |
0.0K |
| 13:17 |
2,178.29 |
2,178.45 |
2,178.29 |
2,178.45 |
0.0K |
| 13:18 |
2,178.45 |
2,178.84 |
2,178.45 |
2,178.84 |
0.0K |
| 13:19 |
2,178.79 |
2,178.79 |
2,178.54 |
2,178.59 |
0.0K |
| 13:20 |
2,178.62 |
2,179.06 |
2,178.62 |
2,179.06 |
0.0K |
| 13:21 |
2,179.04 |
2,179.08 |
2,178.95 |
2,179.02 |
0.0K |
| 13:22 |
2,179.13 |
2,179.17 |
2,179.08 |
2,179.08 |
0.0K |
| 13:23 |
2,179.02 |
2,179.02 |
2,178.93 |
2,178.93 |
0.0K |
| 13:24 |
2,178.92 |
2,179.52 |
2,178.92 |
2,179.52 |
0.0K |
| 13:25 |
2,179.74 |
2,180.00 |
2,179.74 |
2,180.00 |
0.0K |
| 13:26 |
2,180.02 |
2,180.67 |
2,180.02 |
2,180.67 |
0.0K |
| 13:27 |
2,180.67 |
2,180.67 |
2,180.47 |
2,180.47 |
0.0K |
| 13:28 |
2,180.49 |
2,180.59 |
2,180.49 |
2,180.59 |
0.0K |
| 13:29 |
2,180.54 |
2,180.59 |
2,180.41 |
2,180.59 |
0.0K |
| 13:30 |
2,180.62 |
2,180.89 |
2,180.62 |
2,180.89 |
0.0K |
| 13:31 |
2,180.88 |
2,181.11 |
2,180.88 |
2,181.01 |
0.0K |
| 13:32 |
2,181.09 |
2,181.09 |
2,181.01 |
2,181.01 |
0.0K |
| 13:33 |
2,181.00 |
2,181.29 |
2,180.97 |
2,181.29 |
0.0K |
| 13:34 |
2,181.33 |
2,181.33 |
2,181.30 |
2,181.30 |
0.0K |
| 13:35 |
2,181.30 |
2,181.64 |
2,181.30 |
2,181.64 |
0.0K |
| 13:36 |
2,181.67 |
2,181.67 |
2,181.50 |
2,181.50 |
0.0K |
| 13:37 |
2,181.62 |
2,181.70 |
2,181.47 |
2,181.47 |
0.0K |
| 13:38 |
2,181.51 |
2,181.68 |
2,181.50 |
2,181.68 |
0.0K |
| 13:39 |
2,181.57 |
2,181.57 |
2,181.45 |
2,181.45 |
0.0K |
| 13:40 |
2,181.13 |
2,181.13 |
2,181.03 |
2,181.09 |
0.0K |
| 13:41 |
2,181.13 |
2,181.43 |
2,181.13 |
2,181.41 |
0.0K |
| 13:42 |
2,181.38 |
2,181.38 |
2,181.01 |
2,181.01 |
0.0K |
| 13:43 |
2,180.94 |
2,180.94 |
2,180.61 |
2,180.61 |
0.0K |
| 13:44 |
2,180.65 |
2,180.65 |
2,180.39 |
2,180.39 |
0.0K |
| 13:45 |
2,180.15 |
2,180.16 |
2,179.87 |
2,179.87 |
0.0K |
| 13:46 |
2,179.80 |
2,179.80 |
2,179.74 |
2,179.74 |
0.0K |
| 13:47 |
2,179.78 |
2,179.93 |
2,179.78 |
2,179.93 |
0.0K |
| 13:48 |
2,179.84 |
2,180.40 |
2,179.81 |
2,180.40 |
0.0K |
| 13:49 |
2,180.41 |
2,180.61 |
2,180.41 |
2,180.52 |
0.0K |
| 13:50 |
2,180.57 |
2,180.57 |
2,179.90 |
2,179.90 |
0.0K |
| 13:51 |
2,179.49 |
2,179.88 |
2,179.49 |
2,179.88 |
0.0K |
| 13:52 |
2,179.95 |
2,180.27 |
2,179.95 |
2,180.27 |
0.0K |
| 13:53 |
2,180.32 |
2,180.32 |
2,180.06 |
2,180.06 |
0.0K |
| 13:54 |
2,180.00 |
2,180.00 |
2,179.80 |
2,179.80 |
0.0K |
| 13:55 |
2,179.76 |
2,179.85 |
2,179.76 |
2,179.81 |
0.0K |
| 13:56 |
2,179.92 |
2,180.21 |
2,179.92 |
2,180.21 |
0.0K |
| 13:57 |
2,180.19 |
2,180.27 |
2,180.19 |
2,180.27 |
0.0K |
| 13:58 |
2,180.17 |
2,180.17 |
2,179.85 |
2,179.85 |
0.0K |
| 13:59 |
2,179.71 |
2,179.71 |
2,179.23 |
2,179.23 |
0.0K |
| 14:00 |
2,179.14 |
2,179.14 |
2,176.27 |
2,176.27 |
0.0K |
| 14:01 |
2,176.13 |
2,176.13 |
2,175.63 |
2,175.69 |
0.0K |
| 14:02 |
2,175.59 |
2,175.67 |
2,175.40 |
2,175.40 |
0.0K |
| 14:03 |
2,174.89 |
2,174.89 |
2,174.70 |
2,174.74 |
0.0K |
| 14:04 |
2,174.75 |
2,174.75 |
2,174.22 |
2,174.22 |
0.0K |
| 14:05 |
2,174.12 |
2,174.12 |
2,173.79 |
2,173.83 |
0.0K |
| 14:06 |
2,173.86 |
2,173.86 |
2,173.58 |
2,173.58 |
0.0K |
| 14:07 |
2,173.58 |
2,174.17 |
2,173.58 |
2,174.17 |
0.0K |
| 14:08 |
2,174.18 |
2,174.36 |
2,174.18 |
2,174.25 |
0.0K |
| 14:09 |
2,174.00 |
2,174.00 |
2,173.22 |
2,173.22 |
0.0K |
| 14:10 |
2,172.90 |
2,172.90 |
2,172.04 |
2,172.23 |
0.0K |
| 14:11 |
2,172.15 |
2,172.15 |
2,171.65 |
2,171.65 |
0.0K |
| 14:12 |
2,171.45 |
2,171.91 |
2,171.28 |
2,171.81 |
0.0K |
| 14:13 |
2,171.68 |
2,172.40 |
2,171.68 |
2,172.40 |
0.0K |
| 14:14 |
2,172.44 |
2,172.92 |
2,172.44 |
2,172.90 |
0.0K |
| 14:15 |
2,172.82 |
2,173.33 |
2,172.82 |
2,173.33 |
0.0K |
| 14:16 |
2,173.59 |
2,173.60 |
2,172.92 |
2,172.92 |
0.0K |
| 14:17 |
2,173.15 |
2,173.15 |
2,172.30 |
2,172.30 |
0.0K |
| 14:18 |
2,172.19 |
2,172.19 |
2,171.78 |
2,171.78 |
0.0K |
| 14:19 |
2,171.86 |
2,172.26 |
2,171.86 |
2,172.26 |
0.0K |
| 14:20 |
2,172.73 |
2,173.23 |
2,172.73 |
2,173.18 |
0.0K |
| 14:21 |
2,173.17 |
2,173.17 |
2,172.39 |
2,172.39 |
0.0K |
| 14:22 |
2,172.13 |
2,172.13 |
2,171.74 |
2,171.74 |
0.0K |
| 14:23 |
2,171.72 |
2,172.23 |
2,171.72 |
2,172.23 |
0.0K |
| 14:24 |
2,172.32 |
2,172.33 |
2,172.26 |
2,172.28 |
0.0K |
| 14:25 |
2,172.26 |
2,172.47 |
2,172.24 |
2,172.47 |
0.0K |
| 14:26 |
2,172.44 |
2,172.44 |
2,172.24 |
2,172.24 |
0.0K |
| 14:27 |
2,172.21 |
2,173.01 |
2,172.21 |
2,173.01 |
0.0K |
| 14:28 |
2,172.94 |
2,173.21 |
2,172.94 |
2,173.21 |
0.0K |
| 14:29 |
2,173.34 |
2,173.58 |
2,173.34 |
2,173.48 |
0.0K |
| 14:30 |
2,173.39 |
2,173.56 |
2,173.36 |
2,173.56 |
0.0K |
| 14:31 |
2,173.38 |
2,174.34 |
2,173.38 |
2,174.34 |
0.0K |
| 14:32 |
2,174.45 |
2,174.83 |
2,174.45 |
2,174.52 |
0.0K |
| 14:33 |
2,175.17 |
2,176.04 |
2,175.17 |
2,176.04 |
0.0K |
| 14:34 |
2,175.57 |
2,175.73 |
2,175.47 |
2,175.47 |
0.0K |
| 14:35 |
2,175.52 |
2,175.94 |
2,175.52 |
2,175.92 |
0.0K |
| 14:36 |
2,175.53 |
2,175.53 |
2,174.59 |
2,174.59 |
0.0K |
| 14:37 |
2,174.74 |
2,175.45 |
2,174.74 |
2,175.45 |
0.0K |
| 14:38 |
2,175.77 |
2,178.03 |
2,175.77 |
2,177.86 |
0.0K |
| 14:39 |
2,178.13 |
2,178.13 |
2,177.71 |
2,177.80 |
0.0K |
| 14:40 |
2,177.56 |
2,179.41 |
2,177.56 |
2,179.41 |
0.0K |
| 14:41 |
2,179.44 |
2,179.72 |
2,179.40 |
2,179.72 |
0.0K |
| 14:42 |
2,179.99 |
2,180.24 |
2,179.77 |
2,179.77 |
0.0K |
| 14:43 |
2,179.31 |
2,179.31 |
2,178.64 |
2,178.64 |
0.0K |
| 14:44 |
2,178.30 |
2,178.67 |
2,178.11 |
2,178.11 |
0.0K |
| 14:45 |
2,178.12 |
2,178.57 |
2,177.26 |
2,177.26 |
0.0K |
| 14:46 |
2,177.35 |
2,178.03 |
2,177.35 |
2,178.03 |
0.0K |
| 14:47 |
2,178.10 |
2,179.02 |
2,178.10 |
2,179.02 |
0.0K |
| 14:48 |
2,178.99 |
2,178.99 |
2,178.25 |
2,178.25 |
0.0K |
| 14:49 |
2,178.11 |
2,178.11 |
2,177.34 |
2,177.34 |
0.0K |
| 14:50 |
2,177.06 |
2,177.52 |
2,177.06 |
2,177.31 |
0.0K |
| 14:51 |
2,177.09 |
2,177.93 |
2,177.09 |
2,177.93 |
0.0K |
| 14:52 |
2,178.15 |
2,179.11 |
2,178.15 |
2,179.11 |
0.0K |
| 14:53 |
2,179.04 |
2,179.04 |
2,178.86 |
2,178.86 |
0.0K |
| 14:54 |
2,178.74 |
2,178.74 |
2,177.79 |
2,177.79 |
0.0K |
| 14:55 |
2,177.79 |
2,177.79 |
2,176.95 |
2,176.95 |
0.0K |
| 14:56 |
2,176.77 |
2,176.77 |
2,176.31 |
2,176.50 |
0.0K |
| 14:57 |
2,176.45 |
2,176.45 |
2,175.64 |
2,175.92 |
0.0K |
| 14:58 |
2,177.14 |
2,177.23 |
2,177.10 |
2,177.10 |
0.0K |
| 14:59 |
2,177.20 |
2,177.20 |
2,176.20 |
2,176.20 |
0.0K |
| 15:00 |
2,176.28 |
2,176.38 |
2,176.20 |
2,176.38 |
0.0K |
| 15:01 |
2,176.16 |
2,176.16 |
2,175.58 |
2,175.96 |
0.0K |
| 15:02 |
2,176.26 |
2,176.44 |
2,176.22 |
2,176.22 |
0.0K |
| 15:03 |
2,175.86 |
2,175.86 |
2,175.21 |
2,175.24 |
0.0K |
| 15:04 |
2,175.24 |
2,175.24 |
2,174.44 |
2,174.44 |
0.0K |
| 15:05 |
2,174.20 |
2,174.20 |
2,173.89 |
2,173.89 |
0.0K |
| 15:06 |
2,174.29 |
2,174.75 |
2,174.29 |
2,174.75 |
0.0K |
| 15:07 |
2,174.92 |
2,174.96 |
2,174.75 |
2,174.96 |
0.0K |
| 15:08 |
2,174.47 |
2,174.84 |
2,174.05 |
2,174.84 |
0.0K |
| 15:09 |
2,174.63 |
2,174.82 |
2,174.57 |
2,174.82 |
0.0K |
| 15:10 |
2,174.94 |
2,175.51 |
2,174.86 |
2,175.51 |
0.0K |
| 15:11 |
2,175.90 |
2,175.90 |
2,175.59 |
2,175.59 |
0.0K |
| 15:12 |
2,175.64 |
2,175.81 |
2,175.64 |
2,175.81 |
0.0K |
| 15:13 |
2,176.00 |
2,176.37 |
2,175.48 |
2,175.48 |
0.0K |
| 15:14 |
2,175.39 |
2,175.39 |
2,175.11 |
2,175.28 |
0.0K |
| 15:15 |
2,175.31 |
2,175.56 |
2,175.31 |
2,175.56 |
0.0K |
| 15:16 |
2,174.98 |
2,174.98 |
2,174.68 |
2,174.68 |
0.0K |
| 15:17 |
2,174.25 |
2,174.26 |
2,174.22 |
2,174.26 |
0.0K |
| 15:18 |
2,173.76 |
2,174.09 |
2,173.40 |
2,174.09 |
0.0K |
| 15:19 |
2,174.06 |
2,174.52 |
2,173.95 |
2,174.52 |
0.0K |
| 15:20 |
2,174.92 |
2,175.99 |
2,174.92 |
2,175.99 |
0.0K |
| 15:21 |
2,175.84 |
2,176.14 |
2,175.69 |
2,176.14 |
0.0K |
| 15:22 |
2,176.15 |
2,177.10 |
2,176.15 |
2,177.10 |
0.0K |
| 15:23 |
2,177.16 |
2,177.22 |
2,177.15 |
2,177.22 |
0.0K |
| 15:24 |
2,177.39 |
2,177.79 |
2,177.39 |
2,177.79 |
0.0K |
| 15:25 |
2,177.80 |
2,177.80 |
2,177.65 |
2,177.68 |
0.0K |
| 15:26 |
2,177.94 |
2,178.07 |
2,177.79 |
2,177.79 |
0.0K |
| 15:27 |
2,177.88 |
2,177.93 |
2,177.84 |
2,177.84 |
0.0K |
| 15:28 |
2,177.51 |
2,177.70 |
2,177.15 |
2,177.70 |
0.0K |
| 15:29 |
2,177.79 |
2,177.84 |
2,177.77 |
2,177.77 |
0.0K |
| 15:30 |
2,177.55 |
2,177.55 |
2,176.95 |
2,176.95 |
0.0K |
| 15:31 |
2,177.10 |
2,177.48 |
2,177.10 |
2,177.48 |
0.0K |
| 15:32 |
2,177.58 |
2,177.99 |
2,177.49 |
2,177.99 |
0.0K |
| 15:33 |
2,177.96 |
2,178.13 |
2,177.83 |
2,178.13 |
0.0K |
| 15:34 |
2,178.25 |
2,178.27 |
2,178.11 |
2,178.11 |
0.0K |
| 15:35 |
2,178.16 |
2,178.16 |
2,178.08 |
2,178.12 |
0.0K |
| 15:36 |
2,177.65 |
2,177.65 |
2,177.21 |
2,177.22 |
0.0K |
| 15:37 |
2,177.36 |
2,177.36 |
2,176.97 |
2,176.97 |
0.0K |
| 15:38 |
2,177.05 |
2,177.24 |
2,177.05 |
2,177.07 |
0.0K |
| 15:39 |
2,177.13 |
2,177.13 |
2,176.85 |
2,176.85 |
0.0K |
| 15:40 |
2,176.85 |
2,176.91 |
2,176.69 |
2,176.69 |
0.0K |
| 15:41 |
2,176.66 |
2,177.45 |
2,176.66 |
2,177.45 |
0.0K |
| 15:42 |
2,177.55 |
2,177.67 |
2,177.49 |
2,177.58 |
0.0K |
| 15:43 |
2,177.69 |
2,178.00 |
2,177.69 |
2,177.97 |
0.0K |
| 15:44 |
2,178.27 |
2,178.28 |
2,178.01 |
2,178.01 |
0.0K |
| 15:45 |
2,177.74 |
2,177.85 |
2,177.74 |
2,177.85 |
0.0K |
| 15:46 |
2,177.77 |
2,177.82 |
2,177.37 |
2,177.37 |
0.0K |
| 15:47 |
2,177.38 |
2,177.60 |
2,177.19 |
2,177.19 |
0.0K |
| 15:48 |
2,177.14 |
2,177.55 |
2,177.14 |
2,177.55 |
0.0K |
| 15:49 |
2,177.51 |
2,177.81 |
2,177.51 |
2,177.81 |
0.0K |
| 15:50 |
2,178.00 |
2,179.00 |
2,178.00 |
2,178.86 |
0.0K |
| 15:51 |
2,178.72 |
2,178.72 |
2,178.54 |
2,178.54 |
0.0K |
| 15:52 |
2,178.34 |
2,178.34 |
2,177.64 |
2,177.67 |
0.0K |
| 15:53 |
2,177.66 |
2,177.66 |
2,176.99 |
2,176.99 |
0.0K |
| 15:54 |
2,177.21 |
2,177.44 |
2,177.21 |
2,177.44 |
0.0K |
| 15:55 |
2,177.53 |
2,177.97 |
2,177.53 |
2,177.67 |
0.0K |
| 15:56 |
2,177.82 |
2,177.82 |
2,177.44 |
2,177.44 |
0.0K |
| 15:57 |
2,177.25 |
2,177.66 |
2,177.25 |
2,177.66 |
0.0K |
| 15:58 |
2,177.81 |
2,177.81 |
2,177.66 |
2,177.66 |
0.0K |
| 15:59 |
2,177.57 |
2,177.79 |
2,177.41 |
2,177.55 |
0.0K |
| 16:00 |
2,177.87 |
2,178.03 |
2,177.87 |
2,178.03 |
0.0K |
| 16:01 |
2,178.03 |
2,178.03 |
2,178.03 |
2,178.03 |
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
|