| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,179.12 |
2,192.11 |
2,179.12 |
2,192.11 |
0.0K |
| 09:31 |
2,192.17 |
2,192.17 |
2,189.42 |
2,189.42 |
0.0K |
| 09:32 |
2,189.02 |
2,189.50 |
2,189.02 |
2,189.24 |
0.0K |
| 09:33 |
2,190.72 |
2,191.03 |
2,190.64 |
2,191.03 |
0.0K |
| 09:34 |
2,191.67 |
2,192.32 |
2,191.67 |
2,192.32 |
0.0K |
| 09:35 |
2,192.82 |
2,193.12 |
2,192.27 |
2,192.27 |
0.0K |
| 09:36 |
2,192.69 |
2,192.97 |
2,192.07 |
2,192.08 |
0.0K |
| 09:37 |
2,191.82 |
2,191.83 |
2,191.79 |
2,191.83 |
0.0K |
| 09:38 |
2,191.92 |
2,193.22 |
2,191.92 |
2,193.22 |
0.0K |
| 09:39 |
2,193.84 |
2,193.92 |
2,193.48 |
2,193.48 |
0.0K |
| 09:40 |
2,193.79 |
2,194.16 |
2,193.53 |
2,193.53 |
0.0K |
| 09:41 |
2,193.23 |
2,193.23 |
2,192.60 |
2,192.60 |
0.0K |
| 09:42 |
2,192.07 |
2,192.07 |
2,191.69 |
2,191.69 |
0.0K |
| 09:43 |
2,191.40 |
2,191.69 |
2,191.39 |
2,191.39 |
0.0K |
| 09:44 |
2,191.66 |
2,191.66 |
2,190.63 |
2,190.66 |
0.0K |
| 09:45 |
2,190.65 |
2,191.30 |
2,190.65 |
2,191.30 |
0.0K |
| 09:46 |
2,191.15 |
2,191.15 |
2,190.73 |
2,190.73 |
0.0K |
| 09:47 |
2,190.26 |
2,190.81 |
2,190.26 |
2,190.81 |
0.0K |
| 09:48 |
2,190.72 |
2,190.72 |
2,189.98 |
2,189.98 |
0.0K |
| 09:49 |
2,190.35 |
2,190.78 |
2,190.35 |
2,190.66 |
0.0K |
| 09:50 |
2,191.17 |
2,191.52 |
2,191.17 |
2,191.52 |
0.0K |
| 09:51 |
2,191.58 |
2,191.59 |
2,191.48 |
2,191.59 |
0.0K |
| 09:52 |
2,191.79 |
2,192.32 |
2,191.79 |
2,192.32 |
0.0K |
| 09:53 |
2,192.65 |
2,192.78 |
2,192.65 |
2,192.74 |
0.0K |
| 09:54 |
2,192.51 |
2,192.71 |
2,192.51 |
2,192.71 |
0.0K |
| 09:55 |
2,193.01 |
2,193.01 |
2,192.53 |
2,192.53 |
0.0K |
| 09:56 |
2,192.47 |
2,192.74 |
2,192.47 |
2,192.60 |
0.0K |
| 09:57 |
2,192.62 |
2,192.63 |
2,192.01 |
2,192.07 |
0.0K |
| 09:58 |
2,192.19 |
2,192.19 |
2,192.13 |
2,192.17 |
0.0K |
| 09:59 |
2,192.07 |
2,192.20 |
2,191.99 |
2,192.20 |
0.0K |
| 10:00 |
2,192.23 |
2,192.51 |
2,192.07 |
2,192.08 |
0.0K |
| 10:01 |
2,192.01 |
2,192.44 |
2,192.01 |
2,192.31 |
0.0K |
| 10:02 |
2,192.46 |
2,192.63 |
2,192.46 |
2,192.63 |
0.0K |
| 10:03 |
2,192.56 |
2,192.68 |
2,192.45 |
2,192.68 |
0.0K |
| 10:04 |
2,192.98 |
2,193.41 |
2,192.98 |
2,193.26 |
0.0K |
| 10:05 |
2,193.65 |
2,194.44 |
2,193.65 |
2,194.44 |
0.0K |
| 10:06 |
2,194.61 |
2,195.14 |
2,194.61 |
2,195.14 |
0.0K |
| 10:07 |
2,195.09 |
2,195.41 |
2,195.09 |
2,195.41 |
0.0K |
| 10:08 |
2,195.35 |
2,195.74 |
2,195.05 |
2,195.74 |
0.0K |
| 10:09 |
2,196.15 |
2,196.24 |
2,195.94 |
2,195.94 |
0.0K |
| 10:10 |
2,195.70 |
2,195.70 |
2,195.53 |
2,195.63 |
0.0K |
| 10:11 |
2,195.38 |
2,196.14 |
2,195.26 |
2,196.14 |
0.0K |
| 10:12 |
2,196.14 |
2,196.86 |
2,196.14 |
2,196.86 |
0.0K |
| 10:13 |
2,196.76 |
2,196.76 |
2,196.38 |
2,196.38 |
0.0K |
| 10:14 |
2,196.46 |
2,196.46 |
2,195.96 |
2,195.96 |
0.0K |
| 10:15 |
2,195.83 |
2,195.87 |
2,195.72 |
2,195.72 |
0.0K |
| 10:16 |
2,195.84 |
2,196.26 |
2,195.84 |
2,196.16 |
0.0K |
| 10:17 |
2,196.06 |
2,196.22 |
2,195.88 |
2,196.13 |
0.0K |
| 10:18 |
2,195.94 |
2,196.28 |
2,195.94 |
2,196.28 |
0.0K |
| 10:19 |
2,196.26 |
2,196.59 |
2,196.25 |
2,196.25 |
0.0K |
| 10:20 |
2,195.96 |
2,196.44 |
2,195.96 |
2,196.44 |
0.0K |
| 10:21 |
2,196.30 |
2,196.55 |
2,196.30 |
2,196.55 |
0.0K |
| 10:22 |
2,196.69 |
2,196.96 |
2,196.54 |
2,196.85 |
0.0K |
| 10:23 |
2,197.20 |
2,197.42 |
2,197.15 |
2,197.17 |
0.0K |
| 10:24 |
2,197.31 |
2,197.56 |
2,197.31 |
2,197.44 |
0.0K |
| 10:25 |
2,197.44 |
2,197.62 |
2,197.44 |
2,197.62 |
0.0K |
| 10:26 |
2,197.55 |
2,197.68 |
2,197.34 |
2,197.34 |
0.0K |
| 10:27 |
2,197.20 |
2,198.05 |
2,197.20 |
2,198.05 |
0.0K |
| 10:28 |
2,198.15 |
2,198.71 |
2,198.15 |
2,198.71 |
0.0K |
| 10:29 |
2,199.00 |
2,199.09 |
2,198.50 |
2,198.50 |
0.0K |
| 10:30 |
2,198.40 |
2,198.98 |
2,198.40 |
2,198.98 |
0.0K |
| 10:31 |
2,199.08 |
2,199.22 |
2,199.05 |
2,199.05 |
0.0K |
| 10:32 |
2,199.36 |
2,199.59 |
2,199.36 |
2,199.59 |
0.0K |
| 10:33 |
2,199.63 |
2,199.69 |
2,199.46 |
2,199.54 |
0.0K |
| 10:34 |
2,199.34 |
2,199.99 |
2,199.09 |
2,199.99 |
0.0K |
| 10:35 |
2,199.83 |
2,199.83 |
2,199.46 |
2,199.55 |
0.0K |
| 10:36 |
2,199.37 |
2,199.67 |
2,199.37 |
2,199.50 |
0.0K |
| 10:37 |
2,199.81 |
2,199.81 |
2,199.51 |
2,199.51 |
0.0K |
| 10:38 |
2,199.93 |
2,200.04 |
2,199.75 |
2,200.04 |
0.0K |
| 10:39 |
2,199.97 |
2,200.13 |
2,199.85 |
2,199.88 |
0.0K |
| 10:40 |
2,199.81 |
2,200.11 |
2,199.46 |
2,200.11 |
0.0K |
| 10:41 |
2,199.91 |
2,199.91 |
2,199.35 |
2,199.35 |
0.0K |
| 10:42 |
2,198.97 |
2,199.34 |
2,198.97 |
2,199.34 |
0.0K |
| 10:43 |
2,199.20 |
2,199.67 |
2,199.08 |
2,199.67 |
0.0K |
| 10:44 |
2,199.61 |
2,200.12 |
2,199.61 |
2,200.12 |
0.0K |
| 10:45 |
2,199.88 |
2,200.11 |
2,199.88 |
2,200.11 |
0.0K |
| 10:46 |
2,199.99 |
2,200.35 |
2,199.99 |
2,200.35 |
0.0K |
| 10:47 |
2,200.43 |
2,200.51 |
2,200.35 |
2,200.51 |
0.0K |
| 10:48 |
2,200.48 |
2,200.55 |
2,200.31 |
2,200.35 |
0.0K |
| 10:49 |
2,200.47 |
2,200.55 |
2,200.47 |
2,200.50 |
0.0K |
| 10:50 |
2,200.21 |
2,200.54 |
2,199.90 |
2,200.54 |
0.0K |
| 10:51 |
2,200.54 |
2,200.72 |
2,200.12 |
2,200.72 |
0.0K |
| 10:52 |
2,200.87 |
2,201.38 |
2,200.87 |
2,201.11 |
0.0K |
| 10:53 |
2,200.98 |
2,201.32 |
2,200.98 |
2,201.32 |
0.0K |
| 10:54 |
2,201.38 |
2,201.66 |
2,201.38 |
2,201.53 |
0.0K |
| 10:55 |
2,201.51 |
2,202.15 |
2,201.51 |
2,202.15 |
0.0K |
| 10:56 |
2,201.98 |
2,201.99 |
2,201.40 |
2,201.40 |
0.0K |
| 10:57 |
2,201.24 |
2,201.24 |
2,200.93 |
2,200.95 |
0.0K |
| 10:58 |
2,201.46 |
2,201.54 |
2,201.31 |
2,201.54 |
0.0K |
| 10:59 |
2,201.89 |
2,201.89 |
2,201.30 |
2,201.30 |
0.0K |
| 11:00 |
2,201.27 |
2,202.56 |
2,201.27 |
2,202.35 |
0.0K |
| 11:01 |
2,202.22 |
2,202.61 |
2,202.22 |
2,202.53 |
0.0K |
| 11:02 |
2,202.23 |
2,202.32 |
2,202.18 |
2,202.32 |
0.0K |
| 11:03 |
2,202.38 |
2,202.69 |
2,202.38 |
2,202.68 |
0.0K |
| 11:04 |
2,202.70 |
2,202.79 |
2,202.65 |
2,202.65 |
0.0K |
| 11:05 |
2,202.76 |
2,203.14 |
2,202.76 |
2,203.14 |
0.0K |
| 11:06 |
2,203.18 |
2,203.36 |
2,203.18 |
2,203.36 |
0.0K |
| 11:07 |
2,203.65 |
2,203.65 |
2,203.41 |
2,203.53 |
0.0K |
| 11:08 |
2,203.36 |
2,203.36 |
2,203.17 |
2,203.17 |
0.0K |
| 11:09 |
2,203.12 |
2,203.27 |
2,203.10 |
2,203.10 |
0.0K |
| 11:10 |
2,203.10 |
2,203.55 |
2,203.01 |
2,203.55 |
0.0K |
| 11:11 |
2,203.73 |
2,203.73 |
2,203.47 |
2,203.47 |
0.0K |
| 11:12 |
2,203.42 |
2,203.65 |
2,203.31 |
2,203.57 |
0.0K |
| 11:13 |
2,203.56 |
2,203.86 |
2,203.56 |
2,203.86 |
0.0K |
| 11:14 |
2,203.96 |
2,203.96 |
2,203.32 |
2,203.32 |
0.0K |
| 11:15 |
2,203.21 |
2,203.50 |
2,203.21 |
2,203.50 |
0.0K |
| 11:16 |
2,203.25 |
2,203.25 |
2,202.96 |
2,203.02 |
0.0K |
| 11:17 |
2,203.11 |
2,203.11 |
2,202.61 |
2,202.61 |
0.0K |
| 11:18 |
2,202.44 |
2,202.60 |
2,202.36 |
2,202.60 |
0.0K |
| 11:19 |
2,202.61 |
2,202.61 |
2,202.26 |
2,202.26 |
0.0K |
| 11:20 |
2,202.21 |
2,202.72 |
2,202.21 |
2,202.63 |
0.0K |
| 11:21 |
2,202.69 |
2,202.82 |
2,202.69 |
2,202.77 |
0.0K |
| 11:22 |
2,202.93 |
2,203.15 |
2,202.93 |
2,203.12 |
0.0K |
| 11:23 |
2,203.08 |
2,203.28 |
2,203.07 |
2,203.16 |
0.0K |
| 11:24 |
2,203.37 |
2,203.79 |
2,203.37 |
2,203.46 |
0.0K |
| 11:25 |
2,203.68 |
2,203.98 |
2,203.68 |
2,203.98 |
0.0K |
| 11:26 |
2,203.87 |
2,203.87 |
2,203.26 |
2,203.26 |
0.0K |
| 11:27 |
2,203.14 |
2,203.19 |
2,203.14 |
2,203.19 |
0.0K |
| 11:28 |
2,203.03 |
2,203.07 |
2,203.01 |
2,203.01 |
0.0K |
| 11:29 |
2,202.90 |
2,202.90 |
2,202.72 |
2,202.86 |
0.0K |
| 11:30 |
2,202.94 |
2,202.94 |
2,202.53 |
2,202.54 |
0.0K |
| 11:31 |
2,202.51 |
2,202.52 |
2,202.34 |
2,202.52 |
0.0K |
| 11:32 |
2,202.57 |
2,202.57 |
2,202.08 |
2,202.08 |
0.0K |
| 11:33 |
2,202.21 |
2,202.40 |
2,202.21 |
2,202.40 |
0.0K |
| 11:34 |
2,202.37 |
2,202.65 |
2,202.37 |
2,202.48 |
0.0K |
| 11:35 |
2,202.62 |
2,202.67 |
2,202.62 |
2,202.67 |
0.0K |
| 11:36 |
2,202.94 |
2,203.42 |
2,202.94 |
2,203.36 |
0.0K |
| 11:37 |
2,203.39 |
2,203.78 |
2,203.39 |
2,203.56 |
0.0K |
| 11:38 |
2,203.47 |
2,203.47 |
2,203.30 |
2,203.30 |
0.0K |
| 11:39 |
2,203.17 |
2,203.27 |
2,202.88 |
2,202.88 |
0.0K |
| 11:40 |
2,202.83 |
2,203.36 |
2,202.83 |
2,203.30 |
0.0K |
| 11:41 |
2,203.23 |
2,203.45 |
2,202.87 |
2,202.87 |
0.0K |
| 11:42 |
2,202.86 |
2,202.88 |
2,202.73 |
2,202.80 |
0.0K |
| 11:43 |
2,202.76 |
2,203.07 |
2,202.76 |
2,202.95 |
0.0K |
| 11:44 |
2,202.57 |
2,202.81 |
2,202.45 |
2,202.71 |
0.0K |
| 11:45 |
2,202.66 |
2,202.99 |
2,202.66 |
2,202.99 |
0.0K |
| 11:46 |
2,202.97 |
2,202.97 |
2,202.60 |
2,202.60 |
0.0K |
| 11:47 |
2,202.36 |
2,202.54 |
2,202.20 |
2,202.20 |
0.0K |
| 11:48 |
2,202.14 |
2,202.14 |
2,201.72 |
2,201.72 |
0.0K |
| 11:49 |
2,201.62 |
2,201.69 |
2,201.33 |
2,201.46 |
0.0K |
| 11:50 |
2,201.44 |
2,201.69 |
2,201.44 |
2,201.69 |
0.0K |
| 11:51 |
2,201.60 |
2,201.60 |
2,201.16 |
2,201.16 |
0.0K |
| 11:52 |
2,200.99 |
2,201.18 |
2,200.99 |
2,201.18 |
0.0K |
| 11:53 |
2,201.15 |
2,201.55 |
2,201.15 |
2,201.30 |
0.0K |
| 11:54 |
2,201.18 |
2,201.70 |
2,201.18 |
2,201.68 |
0.0K |
| 11:55 |
2,201.69 |
2,201.69 |
2,201.53 |
2,201.54 |
0.0K |
| 11:56 |
2,201.50 |
2,201.92 |
2,201.50 |
2,201.92 |
0.0K |
| 11:57 |
2,201.78 |
2,201.78 |
2,201.70 |
2,201.74 |
0.0K |
| 11:58 |
2,201.88 |
2,201.88 |
2,201.59 |
2,201.59 |
0.0K |
| 11:59 |
2,201.37 |
2,201.37 |
2,201.19 |
2,201.27 |
0.0K |
| 12:00 |
2,201.21 |
2,201.48 |
2,201.21 |
2,201.48 |
0.0K |
| 12:01 |
2,201.40 |
2,201.46 |
2,201.36 |
2,201.36 |
0.0K |
| 12:02 |
2,201.30 |
2,201.77 |
2,201.28 |
2,201.77 |
0.0K |
| 12:03 |
2,201.75 |
2,201.75 |
2,201.61 |
2,201.61 |
0.0K |
| 12:04 |
2,201.58 |
2,201.96 |
2,201.49 |
2,201.75 |
0.0K |
| 12:05 |
2,201.75 |
2,201.75 |
2,201.62 |
2,201.62 |
0.0K |
| 12:06 |
2,201.55 |
2,201.68 |
2,201.49 |
2,201.49 |
0.0K |
| 12:07 |
2,201.28 |
2,201.28 |
2,201.16 |
2,201.16 |
0.0K |
| 12:08 |
2,201.17 |
2,201.24 |
2,201.09 |
2,201.09 |
0.0K |
| 12:09 |
2,200.98 |
2,200.98 |
2,200.85 |
2,200.85 |
0.0K |
| 12:10 |
2,200.86 |
2,200.86 |
2,200.71 |
2,200.75 |
0.0K |
| 12:11 |
2,200.71 |
2,201.03 |
2,200.71 |
2,200.88 |
0.0K |
| 12:12 |
2,200.82 |
2,201.02 |
2,200.82 |
2,201.02 |
0.0K |
| 12:13 |
2,200.84 |
2,200.95 |
2,200.84 |
2,200.90 |
0.0K |
| 12:14 |
2,200.69 |
2,200.69 |
2,200.56 |
2,200.56 |
0.0K |
| 12:15 |
2,200.20 |
2,200.20 |
2,199.86 |
2,199.86 |
0.0K |
| 12:16 |
2,200.04 |
2,200.13 |
2,200.04 |
2,200.09 |
0.0K |
| 12:17 |
2,200.08 |
2,200.08 |
2,199.61 |
2,199.61 |
0.0K |
| 12:18 |
2,199.78 |
2,199.91 |
2,199.56 |
2,199.56 |
0.0K |
| 12:19 |
2,199.41 |
2,199.56 |
2,199.41 |
2,199.55 |
0.0K |
| 12:20 |
2,199.47 |
2,199.68 |
2,199.47 |
2,199.65 |
0.0K |
| 12:21 |
2,199.74 |
2,200.07 |
2,199.74 |
2,200.02 |
0.0K |
| 12:22 |
2,200.03 |
2,200.22 |
2,199.98 |
2,199.98 |
0.0K |
| 12:23 |
2,199.89 |
2,199.89 |
2,199.57 |
2,199.57 |
0.0K |
| 12:24 |
2,199.48 |
2,199.57 |
2,199.39 |
2,199.39 |
0.0K |
| 12:25 |
2,199.36 |
2,199.51 |
2,199.36 |
2,199.51 |
0.0K |
| 12:26 |
2,199.39 |
2,199.39 |
2,199.26 |
2,199.39 |
0.0K |
| 12:27 |
2,199.39 |
2,199.39 |
2,199.28 |
2,199.28 |
0.0K |
| 12:28 |
2,199.31 |
2,199.37 |
2,199.14 |
2,199.37 |
0.0K |
| 12:29 |
2,199.46 |
2,199.46 |
2,199.14 |
2,199.14 |
0.0K |
| 12:30 |
2,199.17 |
2,199.39 |
2,199.17 |
2,199.39 |
0.0K |
| 12:31 |
2,199.41 |
2,199.41 |
2,199.18 |
2,199.21 |
0.0K |
| 12:32 |
2,199.29 |
2,199.39 |
2,199.23 |
2,199.39 |
0.0K |
| 12:33 |
2,199.46 |
2,199.99 |
2,199.46 |
2,199.99 |
0.0K |
| 12:34 |
2,199.94 |
2,200.31 |
2,199.94 |
2,200.29 |
0.0K |
| 12:35 |
2,200.48 |
2,201.01 |
2,200.46 |
2,201.01 |
0.0K |
| 12:36 |
2,201.14 |
2,201.38 |
2,201.14 |
2,201.38 |
0.0K |
| 12:37 |
2,201.35 |
2,201.72 |
2,201.35 |
2,201.72 |
0.0K |
| 12:38 |
2,201.78 |
2,201.78 |
2,201.69 |
2,201.69 |
0.0K |
| 12:39 |
2,201.58 |
2,201.58 |
2,201.48 |
2,201.55 |
0.0K |
| 12:40 |
2,201.63 |
2,201.81 |
2,201.63 |
2,201.81 |
0.0K |
| 12:41 |
2,201.96 |
2,201.96 |
2,201.81 |
2,201.81 |
0.0K |
| 12:42 |
2,202.10 |
2,202.10 |
2,202.02 |
2,202.10 |
0.0K |
| 12:43 |
2,202.13 |
2,202.19 |
2,202.13 |
2,202.19 |
0.0K |
| 12:44 |
2,202.14 |
2,202.14 |
2,201.99 |
2,202.07 |
0.0K |
| 12:45 |
2,202.10 |
2,202.10 |
2,201.97 |
2,202.09 |
0.0K |
| 12:46 |
2,202.04 |
2,202.27 |
2,202.04 |
2,202.22 |
0.0K |
| 12:47 |
2,202.29 |
2,202.72 |
2,202.29 |
2,202.72 |
0.0K |
| 12:48 |
2,202.62 |
2,202.68 |
2,202.45 |
2,202.68 |
0.0K |
| 12:49 |
2,202.69 |
2,202.83 |
2,202.69 |
2,202.83 |
0.0K |
| 12:50 |
2,202.85 |
2,202.92 |
2,202.77 |
2,202.77 |
0.0K |
| 12:51 |
2,202.59 |
2,202.74 |
2,202.59 |
2,202.74 |
0.0K |
| 12:52 |
2,202.75 |
2,202.75 |
2,202.59 |
2,202.59 |
0.0K |
| 12:53 |
2,202.58 |
2,202.58 |
2,202.29 |
2,202.39 |
0.0K |
| 12:54 |
2,202.56 |
2,202.69 |
2,202.50 |
2,202.69 |
0.0K |
| 12:55 |
2,202.47 |
2,202.59 |
2,202.39 |
2,202.59 |
0.0K |
| 12:56 |
2,202.55 |
2,202.55 |
2,202.53 |
2,202.53 |
0.0K |
| 12:57 |
2,202.53 |
2,202.53 |
2,202.33 |
2,202.53 |
0.0K |
| 12:58 |
2,202.82 |
2,202.91 |
2,202.81 |
2,202.81 |
0.0K |
| 12:59 |
2,202.74 |
2,202.88 |
2,202.74 |
2,202.79 |
0.0K |
| 13:00 |
2,202.70 |
2,202.76 |
2,202.70 |
2,202.75 |
0.0K |
| 13:01 |
2,203.11 |
2,203.13 |
2,203.06 |
2,203.11 |
0.0K |
| 13:02 |
2,203.21 |
2,203.24 |
2,203.13 |
2,203.24 |
0.0K |
| 13:03 |
2,203.27 |
2,203.38 |
2,203.27 |
2,203.33 |
0.0K |
| 13:04 |
2,203.41 |
2,203.65 |
2,203.41 |
2,203.49 |
0.0K |
| 13:05 |
2,203.45 |
2,203.74 |
2,203.29 |
2,203.74 |
0.0K |
| 13:06 |
2,203.72 |
2,203.78 |
2,203.63 |
2,203.77 |
0.0K |
| 13:07 |
2,203.83 |
2,203.98 |
2,203.76 |
2,203.76 |
0.0K |
| 13:08 |
2,203.75 |
2,204.03 |
2,203.75 |
2,204.03 |
0.0K |
| 13:09 |
2,204.15 |
2,204.20 |
2,204.15 |
2,204.20 |
0.0K |
| 13:10 |
2,203.94 |
2,203.94 |
2,203.60 |
2,203.60 |
0.0K |
| 13:11 |
2,203.45 |
2,203.53 |
2,203.33 |
2,203.53 |
0.0K |
| 13:12 |
2,203.47 |
2,203.47 |
2,203.39 |
2,203.44 |
0.0K |
| 13:13 |
2,203.44 |
2,203.44 |
2,203.16 |
2,203.16 |
0.0K |
| 13:14 |
2,202.94 |
2,202.96 |
2,202.89 |
2,202.95 |
0.0K |
| 13:15 |
2,202.79 |
2,202.97 |
2,202.72 |
2,202.97 |
0.0K |
| 13:16 |
2,203.01 |
2,203.42 |
2,203.01 |
2,203.42 |
0.0K |
| 13:17 |
2,203.54 |
2,203.54 |
2,203.49 |
2,203.52 |
0.0K |
| 13:18 |
2,203.39 |
2,203.39 |
2,202.83 |
2,202.83 |
0.0K |
| 13:19 |
2,202.84 |
2,202.84 |
2,202.69 |
2,202.69 |
0.0K |
| 13:20 |
2,202.58 |
2,202.79 |
2,202.56 |
2,202.78 |
0.0K |
| 13:21 |
2,202.79 |
2,203.16 |
2,202.79 |
2,203.13 |
0.0K |
| 13:22 |
2,203.11 |
2,203.35 |
2,203.11 |
2,203.35 |
0.0K |
| 13:23 |
2,203.22 |
2,203.22 |
2,202.97 |
2,202.97 |
0.0K |
| 13:24 |
2,202.83 |
2,203.30 |
2,202.83 |
2,203.23 |
0.0K |
| 13:25 |
2,203.07 |
2,203.07 |
2,202.72 |
2,202.72 |
0.0K |
| 13:26 |
2,202.89 |
2,202.89 |
2,202.80 |
2,202.87 |
0.0K |
| 13:27 |
2,202.97 |
2,203.01 |
2,202.92 |
2,202.92 |
0.0K |
| 13:28 |
2,202.80 |
2,202.80 |
2,202.65 |
2,202.65 |
0.0K |
| 13:29 |
2,202.61 |
2,202.61 |
2,202.50 |
2,202.52 |
0.0K |
| 13:30 |
2,202.57 |
2,202.87 |
2,202.57 |
2,202.81 |
0.0K |
| 13:31 |
2,202.66 |
2,203.06 |
2,202.66 |
2,203.06 |
0.0K |
| 13:32 |
2,203.21 |
2,203.57 |
2,203.21 |
2,203.52 |
0.0K |
| 13:33 |
2,203.66 |
2,203.71 |
2,203.54 |
2,203.71 |
0.0K |
| 13:34 |
2,203.51 |
2,203.53 |
2,203.37 |
2,203.37 |
0.0K |
| 13:35 |
2,203.43 |
2,203.65 |
2,203.43 |
2,203.65 |
0.0K |
| 13:36 |
2,203.70 |
2,204.30 |
2,203.70 |
2,204.07 |
0.0K |
| 13:37 |
2,204.15 |
2,204.21 |
2,204.08 |
2,204.21 |
0.0K |
| 13:38 |
2,204.14 |
2,204.55 |
2,204.14 |
2,204.55 |
0.0K |
| 13:39 |
2,204.72 |
2,205.22 |
2,204.64 |
2,205.22 |
0.0K |
| 13:40 |
2,205.21 |
2,205.21 |
2,204.98 |
2,204.98 |
0.0K |
| 13:41 |
2,205.01 |
2,205.05 |
2,205.01 |
2,205.04 |
0.0K |
| 13:42 |
2,205.12 |
2,205.27 |
2,205.12 |
2,205.25 |
0.0K |
| 13:43 |
2,205.29 |
2,205.29 |
2,204.97 |
2,205.05 |
0.0K |
| 13:44 |
2,205.16 |
2,205.16 |
2,205.05 |
2,205.05 |
0.0K |
| 13:45 |
2,205.05 |
2,205.55 |
2,205.05 |
2,205.55 |
0.0K |
| 13:46 |
2,205.55 |
2,205.93 |
2,205.55 |
2,205.93 |
0.0K |
| 13:47 |
2,205.79 |
2,205.79 |
2,205.58 |
2,205.64 |
0.0K |
| 13:48 |
2,205.60 |
2,205.60 |
2,205.31 |
2,205.32 |
0.0K |
| 13:49 |
2,205.30 |
2,205.30 |
2,205.09 |
2,205.09 |
0.0K |
| 13:50 |
2,205.10 |
2,205.14 |
2,205.05 |
2,205.05 |
0.0K |
| 13:51 |
2,204.90 |
2,204.97 |
2,204.88 |
2,204.97 |
0.0K |
| 13:52 |
2,204.85 |
2,204.87 |
2,204.83 |
2,204.84 |
0.0K |
| 13:53 |
2,204.82 |
2,205.02 |
2,204.67 |
2,204.67 |
0.0K |
| 13:54 |
2,204.63 |
2,204.82 |
2,204.63 |
2,204.69 |
0.0K |
| 13:55 |
2,204.71 |
2,204.71 |
2,204.24 |
2,204.24 |
0.0K |
| 13:56 |
2,204.15 |
2,204.15 |
2,204.04 |
2,204.04 |
0.0K |
| 13:57 |
2,204.29 |
2,204.49 |
2,204.28 |
2,204.49 |
0.0K |
| 13:58 |
2,204.58 |
2,204.77 |
2,204.58 |
2,204.74 |
0.0K |
| 13:59 |
2,204.71 |
2,204.93 |
2,204.71 |
2,204.88 |
0.0K |
| 14:00 |
2,204.83 |
2,204.92 |
2,204.83 |
2,204.84 |
0.0K |
| 14:01 |
2,204.69 |
2,204.69 |
2,204.60 |
2,204.60 |
0.0K |
| 14:02 |
2,204.80 |
2,204.98 |
2,204.80 |
2,204.86 |
0.0K |
| 14:03 |
2,204.83 |
2,204.84 |
2,204.68 |
2,204.68 |
0.0K |
| 14:04 |
2,204.65 |
2,204.83 |
2,204.44 |
2,204.44 |
0.0K |
| 14:05 |
2,204.44 |
2,205.03 |
2,204.43 |
2,205.03 |
0.0K |
| 14:06 |
2,205.02 |
2,205.02 |
2,204.50 |
2,204.50 |
0.0K |
| 14:07 |
2,204.50 |
2,204.91 |
2,204.50 |
2,204.90 |
0.0K |
| 14:08 |
2,204.81 |
2,204.87 |
2,204.79 |
2,204.86 |
0.0K |
| 14:09 |
2,204.86 |
2,204.86 |
2,204.62 |
2,204.62 |
0.0K |
| 14:10 |
2,204.60 |
2,204.60 |
2,204.37 |
2,204.37 |
0.0K |
| 14:11 |
2,204.69 |
2,204.69 |
2,204.60 |
2,204.60 |
0.0K |
| 14:12 |
2,204.71 |
2,204.83 |
2,204.71 |
2,204.83 |
0.0K |
| 14:13 |
2,204.74 |
2,204.74 |
2,204.63 |
2,204.72 |
0.0K |
| 14:14 |
2,204.95 |
2,204.95 |
2,204.59 |
2,204.59 |
0.0K |
| 14:15 |
2,204.60 |
2,204.77 |
2,204.60 |
2,204.77 |
0.0K |
| 14:16 |
2,204.64 |
2,204.64 |
2,204.48 |
2,204.48 |
0.0K |
| 14:17 |
2,204.35 |
2,204.35 |
2,204.18 |
2,204.24 |
0.0K |
| 14:18 |
2,204.30 |
2,204.37 |
2,204.21 |
2,204.21 |
0.0K |
| 14:19 |
2,204.09 |
2,204.09 |
2,204.04 |
2,204.05 |
0.0K |
| 14:20 |
2,204.11 |
2,204.35 |
2,204.11 |
2,204.35 |
0.0K |
| 14:21 |
2,204.20 |
2,204.21 |
2,204.15 |
2,204.21 |
0.0K |
| 14:22 |
2,204.20 |
2,204.29 |
2,204.20 |
2,204.26 |
0.0K |
| 14:23 |
2,204.20 |
2,204.20 |
2,204.01 |
2,204.01 |
0.0K |
| 14:24 |
2,203.66 |
2,203.82 |
2,203.66 |
2,203.76 |
0.0K |
| 14:25 |
2,203.88 |
2,203.88 |
2,203.54 |
2,203.54 |
0.0K |
| 14:26 |
2,203.74 |
2,203.82 |
2,203.74 |
2,203.81 |
0.0K |
| 14:27 |
2,203.80 |
2,203.91 |
2,203.70 |
2,203.91 |
0.0K |
| 14:28 |
2,203.79 |
2,203.94 |
2,203.79 |
2,203.94 |
0.0K |
| 14:29 |
2,203.89 |
2,203.93 |
2,203.83 |
2,203.83 |
0.0K |
| 14:30 |
2,203.76 |
2,203.76 |
2,203.22 |
2,203.22 |
0.0K |
| 14:31 |
2,203.29 |
2,203.29 |
2,202.86 |
2,202.90 |
0.0K |
| 14:32 |
2,202.89 |
2,203.13 |
2,202.89 |
2,203.13 |
0.0K |
| 14:33 |
2,203.21 |
2,203.30 |
2,203.13 |
2,203.30 |
0.0K |
| 14:34 |
2,203.14 |
2,203.14 |
2,202.94 |
2,202.94 |
0.0K |
| 14:35 |
2,202.93 |
2,202.99 |
2,202.72 |
2,202.99 |
0.0K |
| 14:36 |
2,203.04 |
2,203.16 |
2,202.95 |
2,203.14 |
0.0K |
| 14:37 |
2,203.06 |
2,203.06 |
2,202.92 |
2,203.05 |
0.0K |
| 14:38 |
2,203.13 |
2,203.14 |
2,203.05 |
2,203.09 |
0.0K |
| 14:39 |
2,203.14 |
2,203.26 |
2,203.12 |
2,203.26 |
0.0K |
| 14:40 |
2,203.33 |
2,203.56 |
2,203.32 |
2,203.56 |
0.0K |
| 14:41 |
2,203.33 |
2,203.33 |
2,203.12 |
2,203.25 |
0.0K |
| 14:42 |
2,203.29 |
2,203.45 |
2,203.29 |
2,203.32 |
0.0K |
| 14:43 |
2,203.36 |
2,203.51 |
2,203.30 |
2,203.51 |
0.0K |
| 14:44 |
2,203.57 |
2,203.86 |
2,203.57 |
2,203.86 |
0.0K |
| 14:45 |
2,203.76 |
2,203.76 |
2,203.48 |
2,203.48 |
0.0K |
| 14:46 |
2,203.54 |
2,203.54 |
2,203.36 |
2,203.36 |
0.0K |
| 14:47 |
2,203.30 |
2,203.37 |
2,203.22 |
2,203.22 |
0.0K |
| 14:48 |
2,203.32 |
2,203.32 |
2,203.26 |
2,203.26 |
0.0K |
| 14:49 |
2,203.33 |
2,203.34 |
2,203.16 |
2,203.16 |
0.0K |
| 14:50 |
2,203.28 |
2,203.51 |
2,203.28 |
2,203.51 |
0.0K |
| 14:51 |
2,203.45 |
2,203.63 |
2,203.45 |
2,203.63 |
0.0K |
| 14:52 |
2,203.66 |
2,203.66 |
2,203.50 |
2,203.50 |
0.0K |
| 14:53 |
2,203.42 |
2,203.43 |
2,203.40 |
2,203.42 |
0.0K |
| 14:54 |
2,203.38 |
2,203.44 |
2,203.26 |
2,203.26 |
0.0K |
| 14:55 |
2,203.22 |
2,203.27 |
2,203.09 |
2,203.11 |
0.0K |
| 14:56 |
2,203.19 |
2,203.56 |
2,203.19 |
2,203.56 |
0.0K |
| 14:57 |
2,203.51 |
2,203.51 |
2,203.45 |
2,203.45 |
0.0K |
| 14:58 |
2,203.46 |
2,203.46 |
2,203.19 |
2,203.19 |
0.0K |
| 14:59 |
2,203.12 |
2,203.58 |
2,203.12 |
2,203.58 |
0.0K |
| 15:00 |
2,203.48 |
2,203.51 |
2,203.22 |
2,203.51 |
0.0K |
| 15:01 |
2,203.61 |
2,204.03 |
2,203.61 |
2,204.03 |
0.0K |
| 15:02 |
2,203.98 |
2,204.18 |
2,203.98 |
2,204.18 |
0.0K |
| 15:03 |
2,204.26 |
2,204.26 |
2,203.97 |
2,203.98 |
0.0K |
| 15:04 |
2,203.98 |
2,204.17 |
2,203.98 |
2,204.05 |
0.0K |
| 15:05 |
2,204.12 |
2,204.14 |
2,204.07 |
2,204.14 |
0.0K |
| 15:06 |
2,203.98 |
2,204.13 |
2,203.98 |
2,204.13 |
0.0K |
| 15:07 |
2,204.23 |
2,204.23 |
2,204.18 |
2,204.21 |
0.0K |
| 15:08 |
2,204.14 |
2,204.20 |
2,204.02 |
2,204.02 |
0.0K |
| 15:09 |
2,204.05 |
2,204.05 |
2,203.49 |
2,203.49 |
0.0K |
| 15:10 |
2,203.56 |
2,204.21 |
2,203.56 |
2,204.21 |
0.0K |
| 15:11 |
2,204.23 |
2,204.23 |
2,204.11 |
2,204.15 |
0.0K |
| 15:12 |
2,204.12 |
2,204.12 |
2,203.66 |
2,203.66 |
0.0K |
| 15:13 |
2,203.74 |
2,203.74 |
2,203.65 |
2,203.67 |
0.0K |
| 15:14 |
2,203.77 |
2,203.95 |
2,203.77 |
2,203.95 |
0.0K |
| 15:15 |
2,203.86 |
2,203.86 |
2,203.63 |
2,203.63 |
0.0K |
| 15:16 |
2,203.47 |
2,203.76 |
2,203.47 |
2,203.76 |
0.0K |
| 15:17 |
2,203.81 |
2,203.86 |
2,203.55 |
2,203.86 |
0.0K |
| 15:18 |
2,203.84 |
2,203.84 |
2,203.54 |
2,203.59 |
0.0K |
| 15:19 |
2,203.74 |
2,203.77 |
2,203.64 |
2,203.77 |
0.0K |
| 15:20 |
2,203.99 |
2,204.08 |
2,203.97 |
2,204.08 |
0.0K |
| 15:21 |
2,204.17 |
2,204.37 |
2,204.17 |
2,204.37 |
0.0K |
| 15:22 |
2,204.35 |
2,204.42 |
2,204.34 |
2,204.42 |
0.0K |
| 15:23 |
2,204.65 |
2,204.76 |
2,204.54 |
2,204.54 |
0.0K |
| 15:24 |
2,204.35 |
2,204.40 |
2,204.35 |
2,204.40 |
0.0K |
| 15:25 |
2,204.56 |
2,204.56 |
2,204.25 |
2,204.51 |
0.0K |
| 15:26 |
2,204.56 |
2,204.56 |
2,204.41 |
2,204.42 |
0.0K |
| 15:27 |
2,204.48 |
2,204.48 |
2,203.90 |
2,203.90 |
0.0K |
| 15:28 |
2,204.03 |
2,204.42 |
2,204.03 |
2,204.42 |
0.0K |
| 15:29 |
2,204.39 |
2,204.51 |
2,204.39 |
2,204.51 |
0.0K |
| 15:30 |
2,204.35 |
2,204.47 |
2,204.26 |
2,204.47 |
0.0K |
| 15:31 |
2,204.40 |
2,204.52 |
2,204.33 |
2,204.33 |
0.0K |
| 15:32 |
2,204.38 |
2,204.38 |
2,203.80 |
2,203.80 |
0.0K |
| 15:33 |
2,203.83 |
2,203.83 |
2,203.71 |
2,203.73 |
0.0K |
| 15:34 |
2,203.76 |
2,203.76 |
2,203.40 |
2,203.40 |
0.0K |
| 15:35 |
2,203.37 |
2,203.37 |
2,203.02 |
2,203.09 |
0.0K |
| 15:36 |
2,202.96 |
2,202.96 |
2,202.46 |
2,202.46 |
0.0K |
| 15:37 |
2,202.77 |
2,203.52 |
2,202.53 |
2,203.52 |
0.0K |
| 15:38 |
2,203.11 |
2,204.07 |
2,203.11 |
2,204.07 |
0.0K |
| 15:39 |
2,204.62 |
2,204.68 |
2,204.04 |
2,204.04 |
0.0K |
| 15:40 |
2,203.97 |
2,203.97 |
2,202.00 |
2,202.25 |
0.0K |
| 15:41 |
2,201.82 |
2,201.82 |
2,200.66 |
2,201.08 |
0.0K |
| 15:42 |
2,201.11 |
2,201.11 |
2,200.00 |
2,200.30 |
0.0K |
| 15:43 |
2,200.35 |
2,200.35 |
2,199.69 |
2,199.69 |
0.0K |
| 15:44 |
2,199.39 |
2,199.42 |
2,197.76 |
2,197.76 |
0.0K |
| 15:45 |
2,197.05 |
2,197.58 |
2,196.87 |
2,197.58 |
0.0K |
| 15:46 |
2,197.82 |
2,198.15 |
2,197.45 |
2,197.45 |
0.0K |
| 15:47 |
2,197.47 |
2,198.23 |
2,197.47 |
2,197.64 |
0.0K |
| 15:48 |
2,197.53 |
2,198.54 |
2,197.53 |
2,198.54 |
0.0K |
| 15:49 |
2,198.36 |
2,200.28 |
2,198.36 |
2,200.28 |
0.0K |
| 15:50 |
2,200.16 |
2,202.01 |
2,200.16 |
2,202.01 |
0.0K |
| 15:51 |
2,202.64 |
2,202.66 |
2,202.20 |
2,202.33 |
0.0K |
| 15:52 |
2,202.54 |
2,202.54 |
2,202.06 |
2,202.06 |
0.0K |
| 15:53 |
2,201.75 |
2,201.75 |
2,201.46 |
2,201.61 |
0.0K |
| 15:54 |
2,201.17 |
2,201.64 |
2,201.17 |
2,201.47 |
0.0K |
| 15:55 |
2,201.37 |
2,202.18 |
2,201.37 |
2,202.18 |
0.0K |
| 15:56 |
2,202.03 |
2,202.19 |
2,201.43 |
2,201.43 |
0.0K |
| 15:57 |
2,201.21 |
2,201.21 |
2,200.29 |
2,200.29 |
0.0K |
| 15:58 |
2,200.21 |
2,200.41 |
2,199.92 |
2,200.41 |
0.0K |
| 15:59 |
2,200.64 |
2,200.64 |
2,200.32 |
2,200.39 |
0.0K |
| 16:00 |
2,200.54 |
2,200.89 |
2,200.54 |
2,200.89 |
0.0K |
| 16:01 |
2,200.89 |
2,200.89 |
2,200.89 |
2,200.89 |
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
|