| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,200.95 |
2,204.93 |
2,200.95 |
2,203.47 |
0.0K |
| 09:31 |
2,202.61 |
2,203.14 |
2,200.32 |
2,200.32 |
0.0K |
| 09:32 |
2,200.89 |
2,202.62 |
2,200.84 |
2,202.62 |
0.0K |
| 09:33 |
2,203.28 |
2,203.88 |
2,203.15 |
2,203.15 |
0.0K |
| 09:34 |
2,203.86 |
2,203.86 |
2,203.20 |
2,203.41 |
0.0K |
| 09:35 |
2,204.31 |
2,204.31 |
2,202.23 |
2,202.23 |
0.0K |
| 09:36 |
2,202.63 |
2,202.63 |
2,201.83 |
2,202.36 |
0.0K |
| 09:37 |
2,202.28 |
2,202.73 |
2,202.28 |
2,202.58 |
0.0K |
| 09:38 |
2,202.41 |
2,203.32 |
2,202.41 |
2,203.32 |
0.0K |
| 09:39 |
2,203.03 |
2,203.93 |
2,203.03 |
2,203.93 |
0.0K |
| 09:40 |
2,203.77 |
2,203.81 |
2,203.34 |
2,203.34 |
0.0K |
| 09:41 |
2,203.21 |
2,203.21 |
2,202.69 |
2,202.69 |
0.0K |
| 09:42 |
2,202.81 |
2,203.03 |
2,202.81 |
2,203.03 |
0.0K |
| 09:43 |
2,203.05 |
2,203.05 |
2,202.66 |
2,202.68 |
0.0K |
| 09:44 |
2,202.45 |
2,202.45 |
2,201.46 |
2,201.49 |
0.0K |
| 09:45 |
2,201.54 |
2,202.12 |
2,201.50 |
2,201.77 |
0.0K |
| 09:46 |
2,201.48 |
2,201.48 |
2,200.72 |
2,201.07 |
0.0K |
| 09:47 |
2,200.53 |
2,200.53 |
2,200.35 |
2,200.35 |
0.0K |
| 09:48 |
2,199.73 |
2,200.08 |
2,199.17 |
2,200.08 |
0.0K |
| 09:49 |
2,199.87 |
2,199.87 |
2,198.78 |
2,198.78 |
0.0K |
| 09:50 |
2,198.72 |
2,198.72 |
2,196.71 |
2,196.75 |
0.0K |
| 09:51 |
2,196.08 |
2,196.48 |
2,196.08 |
2,196.48 |
0.0K |
| 09:52 |
2,196.27 |
2,196.33 |
2,196.10 |
2,196.10 |
0.0K |
| 09:53 |
2,196.33 |
2,197.33 |
2,196.33 |
2,197.33 |
0.0K |
| 09:54 |
2,197.69 |
2,197.97 |
2,196.87 |
2,196.87 |
0.0K |
| 09:55 |
2,196.70 |
2,196.70 |
2,196.13 |
2,196.13 |
0.0K |
| 09:56 |
2,196.17 |
2,196.36 |
2,196.17 |
2,196.36 |
0.0K |
| 09:57 |
2,196.62 |
2,197.02 |
2,196.62 |
2,197.02 |
0.0K |
| 09:58 |
2,196.86 |
2,197.86 |
2,196.86 |
2,197.86 |
0.0K |
| 09:59 |
2,197.70 |
2,198.43 |
2,197.70 |
2,198.08 |
0.0K |
| 10:00 |
2,197.96 |
2,198.68 |
2,197.96 |
2,198.68 |
0.0K |
| 10:01 |
2,198.05 |
2,198.07 |
2,197.62 |
2,197.62 |
0.0K |
| 10:02 |
2,197.41 |
2,198.92 |
2,197.41 |
2,198.92 |
0.0K |
| 10:03 |
2,198.63 |
2,199.13 |
2,198.63 |
2,199.03 |
0.0K |
| 10:04 |
2,198.94 |
2,199.80 |
2,198.94 |
2,199.80 |
0.0K |
| 10:05 |
2,199.36 |
2,199.36 |
2,198.57 |
2,198.57 |
0.0K |
| 10:06 |
2,198.26 |
2,198.26 |
2,197.76 |
2,197.76 |
0.0K |
| 10:07 |
2,198.14 |
2,198.14 |
2,197.54 |
2,197.54 |
0.0K |
| 10:08 |
2,197.56 |
2,197.56 |
2,196.93 |
2,197.05 |
0.0K |
| 10:09 |
2,197.37 |
2,197.70 |
2,197.37 |
2,197.70 |
0.0K |
| 10:10 |
2,197.69 |
2,197.85 |
2,197.69 |
2,197.71 |
0.0K |
| 10:11 |
2,197.87 |
2,197.93 |
2,197.80 |
2,197.80 |
0.0K |
| 10:12 |
2,197.99 |
2,197.99 |
2,197.61 |
2,197.89 |
0.0K |
| 10:13 |
2,198.12 |
2,198.60 |
2,198.12 |
2,198.60 |
0.0K |
| 10:14 |
2,198.55 |
2,198.99 |
2,198.52 |
2,198.99 |
0.0K |
| 10:15 |
2,198.99 |
2,199.37 |
2,198.99 |
2,199.37 |
0.0K |
| 10:16 |
2,199.47 |
2,199.47 |
2,199.33 |
2,199.33 |
0.0K |
| 10:17 |
2,199.43 |
2,199.45 |
2,199.13 |
2,199.22 |
0.0K |
| 10:18 |
2,199.25 |
2,199.25 |
2,198.89 |
2,198.92 |
0.0K |
| 10:19 |
2,198.74 |
2,198.95 |
2,198.72 |
2,198.95 |
0.0K |
| 10:20 |
2,198.61 |
2,198.84 |
2,198.61 |
2,198.67 |
0.0K |
| 10:21 |
2,198.83 |
2,198.83 |
2,198.49 |
2,198.49 |
0.0K |
| 10:22 |
2,199.04 |
2,199.60 |
2,199.04 |
2,199.60 |
0.0K |
| 10:23 |
2,199.81 |
2,200.23 |
2,199.81 |
2,200.20 |
0.0K |
| 10:24 |
2,199.96 |
2,199.96 |
2,199.31 |
2,199.87 |
0.0K |
| 10:25 |
2,200.22 |
2,200.87 |
2,200.22 |
2,200.87 |
0.0K |
| 10:26 |
2,200.82 |
2,200.92 |
2,200.69 |
2,200.92 |
0.0K |
| 10:27 |
2,201.30 |
2,201.30 |
2,201.21 |
2,201.26 |
0.0K |
| 10:28 |
2,201.27 |
2,201.27 |
2,200.65 |
2,200.65 |
0.0K |
| 10:29 |
2,200.47 |
2,200.85 |
2,200.47 |
2,200.58 |
0.0K |
| 10:30 |
2,200.57 |
2,200.59 |
2,200.30 |
2,200.59 |
0.0K |
| 10:31 |
2,200.35 |
2,201.00 |
2,200.35 |
2,201.00 |
0.0K |
| 10:32 |
2,200.77 |
2,200.77 |
2,200.04 |
2,200.34 |
0.0K |
| 10:33 |
2,200.20 |
2,200.37 |
2,200.15 |
2,200.15 |
0.0K |
| 10:34 |
2,199.93 |
2,200.22 |
2,199.93 |
2,200.12 |
0.0K |
| 10:35 |
2,200.34 |
2,200.90 |
2,200.25 |
2,200.89 |
0.0K |
| 10:36 |
2,200.56 |
2,200.56 |
2,199.66 |
2,199.66 |
0.0K |
| 10:37 |
2,199.86 |
2,200.11 |
2,199.80 |
2,199.80 |
0.0K |
| 10:38 |
2,199.91 |
2,200.00 |
2,199.53 |
2,199.53 |
0.0K |
| 10:39 |
2,199.54 |
2,199.80 |
2,199.54 |
2,199.68 |
0.0K |
| 10:40 |
2,199.64 |
2,199.88 |
2,199.64 |
2,199.87 |
0.0K |
| 10:41 |
2,199.75 |
2,199.89 |
2,199.75 |
2,199.77 |
0.0K |
| 10:42 |
2,199.55 |
2,199.55 |
2,199.22 |
2,199.22 |
0.0K |
| 10:43 |
2,199.38 |
2,199.38 |
2,198.75 |
2,198.75 |
0.0K |
| 10:44 |
2,198.75 |
2,198.75 |
2,198.31 |
2,198.31 |
0.0K |
| 10:45 |
2,198.34 |
2,198.76 |
2,198.34 |
2,198.42 |
0.0K |
| 10:46 |
2,198.33 |
2,198.33 |
2,198.06 |
2,198.06 |
0.0K |
| 10:47 |
2,198.69 |
2,199.34 |
2,198.69 |
2,199.34 |
0.0K |
| 10:48 |
2,199.24 |
2,199.41 |
2,199.24 |
2,199.25 |
0.0K |
| 10:49 |
2,199.16 |
2,199.69 |
2,199.16 |
2,199.69 |
0.0K |
| 10:50 |
2,199.85 |
2,199.97 |
2,199.79 |
2,199.97 |
0.0K |
| 10:51 |
2,199.86 |
2,199.95 |
2,199.86 |
2,199.92 |
0.0K |
| 10:52 |
2,200.10 |
2,200.10 |
2,199.78 |
2,199.84 |
0.0K |
| 10:53 |
2,199.67 |
2,199.80 |
2,199.55 |
2,199.75 |
0.0K |
| 10:54 |
2,199.84 |
2,199.90 |
2,199.82 |
2,199.87 |
0.0K |
| 10:55 |
2,200.12 |
2,200.38 |
2,200.12 |
2,200.38 |
0.0K |
| 10:56 |
2,200.49 |
2,200.54 |
2,200.33 |
2,200.54 |
0.0K |
| 10:57 |
2,200.60 |
2,200.60 |
2,200.27 |
2,200.48 |
0.0K |
| 10:58 |
2,200.62 |
2,200.79 |
2,200.62 |
2,200.79 |
0.0K |
| 10:59 |
2,200.76 |
2,201.08 |
2,200.76 |
2,201.08 |
0.0K |
| 11:00 |
2,201.60 |
2,201.63 |
2,201.50 |
2,201.50 |
0.0K |
| 11:01 |
2,201.45 |
2,201.45 |
2,201.00 |
2,201.01 |
0.0K |
| 11:02 |
2,201.12 |
2,201.65 |
2,201.12 |
2,201.65 |
0.0K |
| 11:03 |
2,201.77 |
2,201.77 |
2,201.62 |
2,201.62 |
0.0K |
| 11:04 |
2,201.70 |
2,201.70 |
2,201.57 |
2,201.68 |
0.0K |
| 11:05 |
2,201.72 |
2,201.73 |
2,201.63 |
2,201.63 |
0.0K |
| 11:06 |
2,202.04 |
2,202.04 |
2,201.84 |
2,201.84 |
0.0K |
| 11:07 |
2,201.96 |
2,202.15 |
2,201.96 |
2,202.15 |
0.0K |
| 11:08 |
2,202.12 |
2,202.12 |
2,201.76 |
2,201.83 |
0.0K |
| 11:09 |
2,201.80 |
2,202.06 |
2,201.80 |
2,202.02 |
0.0K |
| 11:10 |
2,202.06 |
2,202.26 |
2,202.06 |
2,202.16 |
0.0K |
| 11:11 |
2,202.00 |
2,202.00 |
2,201.68 |
2,201.68 |
0.0K |
| 11:12 |
2,201.60 |
2,202.01 |
2,201.45 |
2,202.01 |
0.0K |
| 11:13 |
2,201.82 |
2,201.82 |
2,201.63 |
2,201.72 |
0.0K |
| 11:14 |
2,202.16 |
2,202.16 |
2,201.28 |
2,201.28 |
0.0K |
| 11:15 |
2,201.38 |
2,201.38 |
2,201.06 |
2,201.06 |
0.0K |
| 11:16 |
2,201.29 |
2,201.29 |
2,200.94 |
2,200.94 |
0.0K |
| 11:17 |
2,200.44 |
2,200.98 |
2,200.44 |
2,200.98 |
0.0K |
| 11:18 |
2,200.97 |
2,201.06 |
2,200.85 |
2,200.85 |
0.0K |
| 11:19 |
2,200.37 |
2,200.73 |
2,200.37 |
2,200.69 |
0.0K |
| 11:20 |
2,200.75 |
2,201.00 |
2,200.75 |
2,201.00 |
0.0K |
| 11:21 |
2,201.16 |
2,201.22 |
2,201.13 |
2,201.13 |
0.0K |
| 11:22 |
2,201.14 |
2,201.50 |
2,201.14 |
2,201.25 |
0.0K |
| 11:23 |
2,201.22 |
2,201.50 |
2,201.22 |
2,201.35 |
0.0K |
| 11:24 |
2,201.16 |
2,201.79 |
2,201.16 |
2,201.34 |
0.0K |
| 11:25 |
2,200.90 |
2,201.10 |
2,200.90 |
2,201.03 |
0.0K |
| 11:26 |
2,200.62 |
2,200.82 |
2,200.58 |
2,200.78 |
0.0K |
| 11:27 |
2,200.55 |
2,200.55 |
2,200.45 |
2,200.49 |
0.0K |
| 11:28 |
2,200.07 |
2,200.79 |
2,200.07 |
2,200.79 |
0.0K |
| 11:29 |
2,200.78 |
2,201.07 |
2,200.78 |
2,200.97 |
0.0K |
| 11:30 |
2,200.72 |
2,201.27 |
2,200.72 |
2,201.27 |
0.0K |
| 11:31 |
2,201.12 |
2,201.15 |
2,201.05 |
2,201.05 |
0.0K |
| 11:32 |
2,201.00 |
2,201.68 |
2,200.96 |
2,201.47 |
0.0K |
| 11:33 |
2,201.36 |
2,201.80 |
2,201.36 |
2,201.57 |
0.0K |
| 11:34 |
2,201.58 |
2,201.75 |
2,201.58 |
2,201.60 |
0.0K |
| 11:35 |
2,201.34 |
2,201.34 |
2,200.93 |
2,200.93 |
0.0K |
| 11:36 |
2,200.87 |
2,200.88 |
2,200.63 |
2,200.63 |
0.0K |
| 11:37 |
2,200.86 |
2,200.86 |
2,200.57 |
2,200.57 |
0.0K |
| 11:38 |
2,200.66 |
2,201.05 |
2,200.66 |
2,200.82 |
0.0K |
| 11:39 |
2,200.73 |
2,200.73 |
2,200.37 |
2,200.37 |
0.0K |
| 11:40 |
2,200.65 |
2,200.65 |
2,200.40 |
2,200.60 |
0.0K |
| 11:41 |
2,200.47 |
2,200.49 |
2,200.08 |
2,200.08 |
0.0K |
| 11:42 |
2,200.31 |
2,200.31 |
2,200.13 |
2,200.13 |
0.0K |
| 11:43 |
2,200.10 |
2,200.10 |
2,199.78 |
2,199.78 |
0.0K |
| 11:44 |
2,199.39 |
2,199.56 |
2,199.22 |
2,199.26 |
0.0K |
| 11:45 |
2,199.04 |
2,199.26 |
2,199.04 |
2,199.16 |
0.0K |
| 11:46 |
2,199.26 |
2,199.51 |
2,199.22 |
2,199.24 |
0.0K |
| 11:47 |
2,199.41 |
2,199.41 |
2,199.11 |
2,199.11 |
0.0K |
| 11:48 |
2,199.08 |
2,199.08 |
2,198.70 |
2,198.70 |
0.0K |
| 11:49 |
2,198.75 |
2,199.28 |
2,198.75 |
2,199.28 |
0.0K |
| 11:50 |
2,199.51 |
2,199.66 |
2,199.51 |
2,199.61 |
0.0K |
| 11:51 |
2,199.51 |
2,199.51 |
2,199.22 |
2,199.31 |
0.0K |
| 11:52 |
2,199.30 |
2,199.38 |
2,199.15 |
2,199.38 |
0.0K |
| 11:53 |
2,199.37 |
2,199.57 |
2,199.26 |
2,199.57 |
0.0K |
| 11:54 |
2,199.67 |
2,199.85 |
2,199.59 |
2,199.85 |
0.0K |
| 11:55 |
2,199.92 |
2,200.14 |
2,199.92 |
2,200.07 |
0.0K |
| 11:56 |
2,199.85 |
2,199.85 |
2,199.20 |
2,199.20 |
0.0K |
| 11:57 |
2,199.33 |
2,199.33 |
2,198.71 |
2,198.71 |
0.0K |
| 11:58 |
2,198.67 |
2,198.93 |
2,198.67 |
2,198.86 |
0.0K |
| 11:59 |
2,198.84 |
2,198.84 |
2,198.41 |
2,198.41 |
0.0K |
| 12:00 |
2,198.28 |
2,198.33 |
2,198.14 |
2,198.33 |
0.0K |
| 12:01 |
2,198.44 |
2,198.44 |
2,198.08 |
2,198.08 |
0.0K |
| 12:02 |
2,197.74 |
2,198.05 |
2,197.74 |
2,197.89 |
0.0K |
| 12:03 |
2,197.85 |
2,197.86 |
2,197.78 |
2,197.86 |
0.0K |
| 12:04 |
2,198.02 |
2,198.02 |
2,197.65 |
2,197.65 |
0.0K |
| 12:05 |
2,197.77 |
2,197.86 |
2,197.76 |
2,197.86 |
0.0K |
| 12:06 |
2,197.58 |
2,197.68 |
2,197.52 |
2,197.60 |
0.0K |
| 12:07 |
2,197.64 |
2,197.64 |
2,197.42 |
2,197.46 |
0.0K |
| 12:08 |
2,197.49 |
2,197.98 |
2,197.49 |
2,197.85 |
0.0K |
| 12:09 |
2,197.40 |
2,197.40 |
2,195.82 |
2,195.82 |
0.0K |
| 12:10 |
2,195.17 |
2,195.17 |
2,193.40 |
2,194.51 |
0.0K |
| 12:11 |
2,194.44 |
2,194.44 |
2,193.46 |
2,193.46 |
0.0K |
| 12:12 |
2,193.81 |
2,194.30 |
2,193.40 |
2,193.40 |
0.0K |
| 12:13 |
2,193.45 |
2,194.28 |
2,193.42 |
2,194.28 |
0.0K |
| 12:14 |
2,194.07 |
2,194.39 |
2,194.07 |
2,194.39 |
0.0K |
| 12:15 |
2,194.79 |
2,194.79 |
2,194.13 |
2,194.13 |
0.0K |
| 12:16 |
2,194.16 |
2,194.16 |
2,193.66 |
2,194.07 |
0.0K |
| 12:17 |
2,193.92 |
2,194.10 |
2,193.92 |
2,194.10 |
0.0K |
| 12:18 |
2,194.09 |
2,194.43 |
2,194.09 |
2,194.43 |
0.0K |
| 12:19 |
2,194.80 |
2,195.08 |
2,194.80 |
2,194.80 |
0.0K |
| 12:20 |
2,195.26 |
2,195.82 |
2,195.20 |
2,195.82 |
0.0K |
| 12:21 |
2,195.97 |
2,196.50 |
2,195.97 |
2,196.50 |
0.0K |
| 12:22 |
2,196.55 |
2,196.55 |
2,195.87 |
2,195.94 |
0.0K |
| 12:23 |
2,195.88 |
2,196.31 |
2,195.86 |
2,196.31 |
0.0K |
| 12:24 |
2,196.80 |
2,196.80 |
2,196.25 |
2,196.30 |
0.0K |
| 12:25 |
2,195.98 |
2,195.98 |
2,195.82 |
2,195.84 |
0.0K |
| 12:26 |
2,195.58 |
2,196.05 |
2,195.40 |
2,196.05 |
0.0K |
| 12:27 |
2,196.45 |
2,196.47 |
2,196.25 |
2,196.25 |
0.0K |
| 12:28 |
2,196.22 |
2,196.53 |
2,196.22 |
2,196.40 |
0.0K |
| 12:29 |
2,196.26 |
2,196.26 |
2,195.78 |
2,195.78 |
0.0K |
| 12:30 |
2,195.87 |
2,195.93 |
2,195.84 |
2,195.93 |
0.0K |
| 12:31 |
2,196.35 |
2,196.56 |
2,196.35 |
2,196.56 |
0.0K |
| 12:32 |
2,196.98 |
2,197.14 |
2,196.98 |
2,197.14 |
0.0K |
| 12:33 |
2,197.48 |
2,197.48 |
2,197.06 |
2,197.21 |
0.0K |
| 12:34 |
2,197.12 |
2,197.13 |
2,197.00 |
2,197.00 |
0.0K |
| 12:35 |
2,196.83 |
2,196.86 |
2,196.34 |
2,196.86 |
0.0K |
| 12:36 |
2,196.92 |
2,197.14 |
2,196.92 |
2,197.14 |
0.0K |
| 12:37 |
2,197.02 |
2,197.02 |
2,196.67 |
2,196.67 |
0.0K |
| 12:38 |
2,196.53 |
2,196.55 |
2,196.32 |
2,196.32 |
0.0K |
| 12:39 |
2,196.01 |
2,196.24 |
2,196.01 |
2,196.14 |
0.0K |
| 12:40 |
2,196.22 |
2,196.22 |
2,195.68 |
2,195.69 |
0.0K |
| 12:41 |
2,195.96 |
2,196.13 |
2,195.96 |
2,195.99 |
0.0K |
| 12:42 |
2,195.83 |
2,195.83 |
2,195.58 |
2,195.58 |
0.0K |
| 12:43 |
2,195.45 |
2,195.45 |
2,195.24 |
2,195.24 |
0.0K |
| 12:44 |
2,195.09 |
2,195.09 |
2,194.99 |
2,195.08 |
0.0K |
| 12:45 |
2,194.78 |
2,195.03 |
2,194.78 |
2,195.03 |
0.0K |
| 12:46 |
2,195.43 |
2,195.47 |
2,195.33 |
2,195.47 |
0.0K |
| 12:47 |
2,195.53 |
2,195.53 |
2,195.47 |
2,195.47 |
0.0K |
| 12:48 |
2,195.54 |
2,195.81 |
2,195.54 |
2,195.81 |
0.0K |
| 12:49 |
2,196.08 |
2,196.35 |
2,196.08 |
2,196.35 |
0.0K |
| 12:50 |
2,196.64 |
2,196.64 |
2,196.27 |
2,196.27 |
0.0K |
| 12:51 |
2,196.29 |
2,196.31 |
2,195.89 |
2,195.89 |
0.0K |
| 12:52 |
2,195.78 |
2,196.04 |
2,195.78 |
2,195.93 |
0.0K |
| 12:53 |
2,195.76 |
2,195.76 |
2,195.58 |
2,195.69 |
0.0K |
| 12:54 |
2,195.84 |
2,195.84 |
2,195.76 |
2,195.76 |
0.0K |
| 12:55 |
2,195.53 |
2,195.53 |
2,195.28 |
2,195.28 |
0.0K |
| 12:56 |
2,195.11 |
2,195.20 |
2,194.70 |
2,194.70 |
0.0K |
| 12:57 |
2,194.78 |
2,194.78 |
2,194.18 |
2,194.18 |
0.0K |
| 12:58 |
2,194.22 |
2,194.22 |
2,193.99 |
2,194.10 |
0.0K |
| 12:59 |
2,194.07 |
2,194.22 |
2,193.93 |
2,193.93 |
0.0K |
| 13:00 |
2,193.86 |
2,193.96 |
2,193.80 |
2,193.82 |
0.0K |
| 13:01 |
2,193.70 |
2,193.70 |
2,193.37 |
2,193.41 |
0.0K |
| 13:02 |
2,193.35 |
2,193.72 |
2,193.35 |
2,193.72 |
0.0K |
| 13:03 |
2,193.79 |
2,193.83 |
2,193.79 |
2,193.79 |
0.0K |
| 13:04 |
2,193.82 |
2,194.44 |
2,193.82 |
2,194.44 |
0.0K |
| 13:05 |
2,194.50 |
2,194.50 |
2,193.98 |
2,194.11 |
0.0K |
| 13:06 |
2,193.98 |
2,193.98 |
2,193.76 |
2,193.79 |
0.0K |
| 13:07 |
2,194.21 |
2,194.21 |
2,193.80 |
2,193.80 |
0.0K |
| 13:08 |
2,193.71 |
2,193.71 |
2,193.65 |
2,193.71 |
0.0K |
| 13:09 |
2,193.57 |
2,193.57 |
2,193.41 |
2,193.54 |
0.0K |
| 13:10 |
2,193.53 |
2,193.53 |
2,193.38 |
2,193.47 |
0.0K |
| 13:11 |
2,193.59 |
2,193.66 |
2,193.58 |
2,193.58 |
0.0K |
| 13:12 |
2,193.67 |
2,193.76 |
2,193.67 |
2,193.76 |
0.0K |
| 13:13 |
2,193.71 |
2,193.71 |
2,193.42 |
2,193.43 |
0.0K |
| 13:14 |
2,193.56 |
2,193.59 |
2,193.51 |
2,193.51 |
0.0K |
| 13:15 |
2,193.71 |
2,193.71 |
2,193.47 |
2,193.66 |
0.0K |
| 13:16 |
2,193.72 |
2,193.78 |
2,193.61 |
2,193.61 |
0.0K |
| 13:17 |
2,193.63 |
2,193.63 |
2,193.48 |
2,193.48 |
0.0K |
| 13:18 |
2,193.39 |
2,193.39 |
2,192.90 |
2,192.90 |
0.0K |
| 13:19 |
2,192.81 |
2,192.81 |
2,192.60 |
2,192.60 |
0.0K |
| 13:20 |
2,193.29 |
2,193.97 |
2,193.27 |
2,193.97 |
0.0K |
| 13:21 |
2,194.05 |
2,194.41 |
2,193.71 |
2,193.71 |
0.0K |
| 13:22 |
2,193.45 |
2,194.07 |
2,193.45 |
2,193.74 |
0.0K |
| 13:23 |
2,193.88 |
2,193.88 |
2,192.55 |
2,192.55 |
0.0K |
| 13:24 |
2,192.56 |
2,192.68 |
2,192.42 |
2,192.54 |
0.0K |
| 13:25 |
2,192.65 |
2,192.65 |
2,191.80 |
2,191.80 |
0.0K |
| 13:26 |
2,192.19 |
2,192.19 |
2,190.89 |
2,190.89 |
0.0K |
| 13:27 |
2,190.97 |
2,191.73 |
2,190.97 |
2,191.73 |
0.0K |
| 13:28 |
2,192.09 |
2,192.27 |
2,191.96 |
2,191.96 |
0.0K |
| 13:29 |
2,192.04 |
2,192.04 |
2,191.41 |
2,191.41 |
0.0K |
| 13:30 |
2,191.14 |
2,191.14 |
2,190.60 |
2,190.60 |
0.0K |
| 13:31 |
2,190.73 |
2,190.92 |
2,190.73 |
2,190.89 |
0.0K |
| 13:32 |
2,191.14 |
2,191.34 |
2,191.04 |
2,191.04 |
0.0K |
| 13:33 |
2,190.81 |
2,190.81 |
2,189.54 |
2,189.54 |
0.0K |
| 13:34 |
2,189.06 |
2,189.21 |
2,188.81 |
2,188.98 |
0.0K |
| 13:35 |
2,188.79 |
2,188.79 |
2,188.12 |
2,188.45 |
0.0K |
| 13:36 |
2,189.12 |
2,189.28 |
2,188.73 |
2,188.73 |
0.0K |
| 13:37 |
2,188.42 |
2,188.56 |
2,187.74 |
2,187.74 |
0.0K |
| 13:38 |
2,187.55 |
2,187.82 |
2,187.55 |
2,187.73 |
0.0K |
| 13:39 |
2,187.75 |
2,188.61 |
2,187.75 |
2,188.43 |
0.0K |
| 13:40 |
2,188.27 |
2,188.88 |
2,188.27 |
2,188.88 |
0.0K |
| 13:41 |
2,188.87 |
2,189.85 |
2,188.87 |
2,189.55 |
0.0K |
| 13:42 |
2,189.52 |
2,189.56 |
2,189.52 |
2,189.54 |
0.0K |
| 13:43 |
2,189.47 |
2,189.47 |
2,189.35 |
2,189.35 |
0.0K |
| 13:44 |
2,189.20 |
2,189.20 |
2,188.63 |
2,188.63 |
0.0K |
| 13:45 |
2,189.23 |
2,189.56 |
2,189.23 |
2,189.51 |
0.0K |
| 13:46 |
2,189.67 |
2,189.87 |
2,189.47 |
2,189.47 |
0.0K |
| 13:47 |
2,189.38 |
2,189.75 |
2,189.38 |
2,189.75 |
0.0K |
| 13:48 |
2,190.16 |
2,190.46 |
2,190.16 |
2,190.32 |
0.0K |
| 13:49 |
2,189.90 |
2,189.90 |
2,189.58 |
2,189.58 |
0.0K |
| 13:50 |
2,189.56 |
2,190.09 |
2,189.56 |
2,190.09 |
0.0K |
| 13:51 |
2,190.35 |
2,190.35 |
2,190.17 |
2,190.17 |
0.0K |
| 13:52 |
2,190.12 |
2,190.35 |
2,189.97 |
2,189.97 |
0.0K |
| 13:53 |
2,189.95 |
2,189.95 |
2,188.63 |
2,188.63 |
0.0K |
| 13:54 |
2,188.72 |
2,189.07 |
2,188.72 |
2,189.07 |
0.0K |
| 13:55 |
2,188.88 |
2,188.98 |
2,188.83 |
2,188.83 |
0.0K |
| 13:56 |
2,188.90 |
2,188.90 |
2,188.70 |
2,188.70 |
0.0K |
| 13:57 |
2,188.76 |
2,188.76 |
2,188.54 |
2,188.54 |
0.0K |
| 13:58 |
2,188.47 |
2,188.47 |
2,188.10 |
2,188.13 |
0.0K |
| 13:59 |
2,188.28 |
2,188.28 |
2,187.90 |
2,187.92 |
0.0K |
| 14:00 |
2,187.97 |
2,187.97 |
2,187.63 |
2,187.63 |
0.0K |
| 14:01 |
2,188.06 |
2,188.50 |
2,188.06 |
2,188.50 |
0.0K |
| 14:02 |
2,188.55 |
2,188.55 |
2,188.35 |
2,188.35 |
0.0K |
| 14:03 |
2,188.02 |
2,188.02 |
2,187.10 |
2,187.16 |
0.0K |
| 14:04 |
2,187.15 |
2,187.15 |
2,186.65 |
2,186.65 |
0.0K |
| 14:05 |
2,186.58 |
2,186.58 |
2,186.18 |
2,186.18 |
0.0K |
| 14:06 |
2,186.09 |
2,186.09 |
2,185.47 |
2,185.47 |
0.0K |
| 14:07 |
2,185.22 |
2,185.22 |
2,184.76 |
2,184.77 |
0.0K |
| 14:08 |
2,184.26 |
2,184.28 |
2,184.02 |
2,184.08 |
0.0K |
| 14:09 |
2,184.14 |
2,184.14 |
2,183.58 |
2,183.58 |
0.0K |
| 14:10 |
2,183.70 |
2,183.71 |
2,183.36 |
2,183.36 |
0.0K |
| 14:11 |
2,183.67 |
2,183.77 |
2,183.47 |
2,183.77 |
0.0K |
| 14:12 |
2,183.92 |
2,184.22 |
2,183.80 |
2,184.22 |
0.0K |
| 14:13 |
2,184.31 |
2,184.97 |
2,184.31 |
2,184.97 |
0.0K |
| 14:14 |
2,185.10 |
2,185.81 |
2,185.10 |
2,185.49 |
0.0K |
| 14:15 |
2,185.16 |
2,185.62 |
2,185.16 |
2,185.62 |
0.0K |
| 14:16 |
2,185.78 |
2,185.78 |
2,185.36 |
2,185.36 |
0.0K |
| 14:17 |
2,185.29 |
2,185.29 |
2,184.86 |
2,184.88 |
0.0K |
| 14:18 |
2,184.56 |
2,184.56 |
2,183.91 |
2,183.91 |
0.0K |
| 14:19 |
2,183.77 |
2,183.77 |
2,183.39 |
2,183.46 |
0.0K |
| 14:20 |
2,183.64 |
2,183.84 |
2,183.64 |
2,183.81 |
0.0K |
| 14:21 |
2,184.03 |
2,184.09 |
2,183.85 |
2,183.96 |
0.0K |
| 14:22 |
2,184.06 |
2,184.96 |
2,184.06 |
2,184.96 |
0.0K |
| 14:23 |
2,185.26 |
2,185.68 |
2,185.19 |
2,185.68 |
0.0K |
| 14:24 |
2,185.75 |
2,185.75 |
2,185.56 |
2,185.60 |
0.0K |
| 14:25 |
2,186.14 |
2,186.23 |
2,186.13 |
2,186.13 |
0.0K |
| 14:26 |
2,185.73 |
2,185.73 |
2,185.42 |
2,185.46 |
0.0K |
| 14:27 |
2,185.28 |
2,185.28 |
2,184.82 |
2,184.82 |
0.0K |
| 14:28 |
2,184.97 |
2,185.36 |
2,184.97 |
2,185.36 |
0.0K |
| 14:29 |
2,185.15 |
2,185.88 |
2,185.15 |
2,185.88 |
0.0K |
| 14:30 |
2,185.78 |
2,186.42 |
2,185.78 |
2,186.35 |
0.0K |
| 14:31 |
2,186.52 |
2,187.50 |
2,186.52 |
2,187.50 |
0.0K |
| 14:32 |
2,187.52 |
2,187.52 |
2,187.32 |
2,187.32 |
0.0K |
| 14:33 |
2,187.40 |
2,187.87 |
2,187.32 |
2,187.87 |
0.0K |
| 14:34 |
2,187.93 |
2,187.99 |
2,187.82 |
2,187.82 |
0.0K |
| 14:35 |
2,187.86 |
2,188.00 |
2,187.67 |
2,187.81 |
0.0K |
| 14:36 |
2,187.72 |
2,187.72 |
2,187.17 |
2,187.18 |
0.0K |
| 14:37 |
2,186.96 |
2,187.06 |
2,186.75 |
2,186.75 |
0.0K |
| 14:38 |
2,186.76 |
2,186.76 |
2,186.41 |
2,186.53 |
0.0K |
| 14:39 |
2,186.67 |
2,186.82 |
2,186.60 |
2,186.82 |
0.0K |
| 14:40 |
2,186.92 |
2,187.09 |
2,186.77 |
2,186.77 |
0.0K |
| 14:41 |
2,186.97 |
2,186.97 |
2,186.85 |
2,186.85 |
0.0K |
| 14:42 |
2,186.88 |
2,186.95 |
2,186.80 |
2,186.95 |
0.0K |
| 14:43 |
2,186.93 |
2,186.93 |
2,186.07 |
2,186.23 |
0.0K |
| 14:44 |
2,186.33 |
2,186.33 |
2,185.32 |
2,185.32 |
0.0K |
| 14:45 |
2,184.81 |
2,184.85 |
2,184.45 |
2,184.45 |
0.0K |
| 14:46 |
2,184.56 |
2,184.56 |
2,183.69 |
2,183.69 |
0.0K |
| 14:47 |
2,183.41 |
2,183.59 |
2,183.37 |
2,183.59 |
0.0K |
| 14:48 |
2,183.54 |
2,183.87 |
2,183.32 |
2,183.87 |
0.0K |
| 14:49 |
2,184.12 |
2,184.47 |
2,183.85 |
2,184.47 |
0.0K |
| 14:50 |
2,184.59 |
2,184.99 |
2,184.59 |
2,184.99 |
0.0K |
| 14:51 |
2,184.78 |
2,185.01 |
2,184.60 |
2,185.01 |
0.0K |
| 14:52 |
2,185.32 |
2,185.77 |
2,185.32 |
2,185.73 |
0.0K |
| 14:53 |
2,185.36 |
2,185.36 |
2,185.19 |
2,185.19 |
0.0K |
| 14:54 |
2,184.96 |
2,185.50 |
2,184.96 |
2,185.50 |
0.0K |
| 14:55 |
2,185.80 |
2,186.01 |
2,185.80 |
2,185.80 |
0.0K |
| 14:56 |
2,186.08 |
2,186.20 |
2,186.08 |
2,186.20 |
0.0K |
| 14:57 |
2,186.28 |
2,186.28 |
2,185.64 |
2,185.64 |
0.0K |
| 14:58 |
2,185.59 |
2,185.59 |
2,185.08 |
2,185.08 |
0.0K |
| 14:59 |
2,185.08 |
2,185.08 |
2,184.97 |
2,184.97 |
0.0K |
| 15:00 |
2,184.52 |
2,184.52 |
2,183.89 |
2,184.02 |
0.0K |
| 15:01 |
2,183.53 |
2,183.53 |
2,182.85 |
2,182.85 |
0.0K |
| 15:02 |
2,182.72 |
2,182.72 |
2,181.95 |
2,181.95 |
0.0K |
| 15:03 |
2,181.79 |
2,181.96 |
2,181.66 |
2,181.93 |
0.0K |
| 15:04 |
2,181.85 |
2,182.04 |
2,181.36 |
2,181.36 |
0.0K |
| 15:05 |
2,181.18 |
2,181.95 |
2,181.18 |
2,181.95 |
0.0K |
| 15:06 |
2,181.51 |
2,181.51 |
2,181.32 |
2,181.32 |
0.0K |
| 15:07 |
2,181.22 |
2,181.45 |
2,181.22 |
2,181.45 |
0.0K |
| 15:08 |
2,181.75 |
2,181.75 |
2,181.43 |
2,181.43 |
0.0K |
| 15:09 |
2,181.33 |
2,181.33 |
2,181.09 |
2,181.09 |
0.0K |
| 15:10 |
2,180.98 |
2,180.98 |
2,180.48 |
2,180.48 |
0.0K |
| 15:11 |
2,180.46 |
2,180.46 |
2,179.82 |
2,179.82 |
0.0K |
| 15:12 |
2,180.38 |
2,180.38 |
2,179.84 |
2,179.84 |
0.0K |
| 15:13 |
2,180.33 |
2,180.58 |
2,180.30 |
2,180.58 |
0.0K |
| 15:14 |
2,180.57 |
2,180.57 |
2,180.22 |
2,180.22 |
0.0K |
| 15:15 |
2,180.45 |
2,180.96 |
2,180.45 |
2,180.78 |
0.0K |
| 15:16 |
2,180.71 |
2,181.08 |
2,180.71 |
2,181.08 |
0.0K |
| 15:17 |
2,181.35 |
2,182.12 |
2,181.35 |
2,182.12 |
0.0K |
| 15:18 |
2,182.22 |
2,182.22 |
2,181.68 |
2,181.68 |
0.0K |
| 15:19 |
2,181.70 |
2,181.70 |
2,181.34 |
2,181.36 |
0.0K |
| 15:20 |
2,181.03 |
2,181.29 |
2,181.03 |
2,181.11 |
0.0K |
| 15:21 |
2,181.38 |
2,181.50 |
2,181.20 |
2,181.50 |
0.0K |
| 15:22 |
2,181.50 |
2,181.50 |
2,181.24 |
2,181.24 |
0.0K |
| 15:23 |
2,181.31 |
2,181.35 |
2,181.10 |
2,181.25 |
0.0K |
| 15:24 |
2,181.34 |
2,181.46 |
2,181.31 |
2,181.36 |
0.0K |
| 15:25 |
2,181.55 |
2,181.72 |
2,181.06 |
2,181.09 |
0.0K |
| 15:26 |
2,180.65 |
2,180.76 |
2,180.56 |
2,180.56 |
0.0K |
| 15:27 |
2,180.64 |
2,180.64 |
2,180.48 |
2,180.48 |
0.0K |
| 15:28 |
2,180.57 |
2,180.57 |
2,179.93 |
2,179.93 |
0.0K |
| 15:29 |
2,179.95 |
2,180.18 |
2,179.84 |
2,180.18 |
0.0K |
| 15:30 |
2,180.54 |
2,181.08 |
2,180.54 |
2,180.75 |
0.0K |
| 15:31 |
2,181.34 |
2,181.35 |
2,180.53 |
2,180.69 |
0.0K |
| 15:32 |
2,180.82 |
2,181.77 |
2,180.82 |
2,181.77 |
0.0K |
| 15:33 |
2,181.93 |
2,182.12 |
2,181.80 |
2,181.80 |
0.0K |
| 15:34 |
2,181.77 |
2,181.77 |
2,181.51 |
2,181.51 |
0.0K |
| 15:35 |
2,181.65 |
2,182.25 |
2,181.65 |
2,182.25 |
0.0K |
| 15:36 |
2,182.04 |
2,182.04 |
2,181.43 |
2,181.63 |
0.0K |
| 15:37 |
2,181.54 |
2,181.70 |
2,181.11 |
2,181.11 |
0.0K |
| 15:38 |
2,181.52 |
2,182.08 |
2,181.52 |
2,181.89 |
0.0K |
| 15:39 |
2,181.66 |
2,181.66 |
2,181.40 |
2,181.40 |
0.0K |
| 15:40 |
2,181.41 |
2,181.56 |
2,180.63 |
2,180.63 |
0.0K |
| 15:41 |
2,180.50 |
2,180.50 |
2,180.11 |
2,180.41 |
0.0K |
| 15:42 |
2,180.39 |
2,180.97 |
2,180.39 |
2,180.97 |
0.0K |
| 15:43 |
2,180.80 |
2,180.80 |
2,180.46 |
2,180.46 |
0.0K |
| 15:44 |
2,180.37 |
2,180.73 |
2,180.35 |
2,180.73 |
0.0K |
| 15:45 |
2,180.78 |
2,181.50 |
2,180.70 |
2,181.50 |
0.0K |
| 15:46 |
2,181.63 |
2,182.28 |
2,181.63 |
2,182.28 |
0.0K |
| 15:47 |
2,182.82 |
2,183.47 |
2,182.82 |
2,183.47 |
0.0K |
| 15:48 |
2,183.49 |
2,184.03 |
2,183.49 |
2,184.03 |
0.0K |
| 15:49 |
2,184.06 |
2,184.14 |
2,184.01 |
2,184.14 |
0.0K |
| 15:50 |
2,184.29 |
2,184.29 |
2,180.97 |
2,180.97 |
0.0K |
| 15:51 |
2,181.21 |
2,182.12 |
2,181.21 |
2,181.55 |
0.0K |
| 15:52 |
2,181.91 |
2,182.72 |
2,181.91 |
2,182.43 |
0.0K |
| 15:53 |
2,182.48 |
2,183.41 |
2,182.48 |
2,183.41 |
0.0K |
| 15:54 |
2,183.26 |
2,183.26 |
2,183.03 |
2,183.03 |
0.0K |
| 15:55 |
2,183.04 |
2,183.20 |
2,182.64 |
2,182.64 |
0.0K |
| 15:56 |
2,182.44 |
2,182.80 |
2,181.96 |
2,182.80 |
0.0K |
| 15:57 |
2,182.79 |
2,183.10 |
2,182.72 |
2,183.10 |
0.0K |
| 15:58 |
2,183.27 |
2,183.27 |
2,182.61 |
2,182.75 |
0.0K |
| 15:59 |
2,183.02 |
2,183.14 |
2,182.65 |
2,182.69 |
0.0K |
| 16:00 |
2,181.84 |
2,181.84 |
2,181.12 |
2,181.12 |
0.0K |
| 16:01 |
2,181.12 |
2,181.12 |
2,181.12 |
2,181.12 |
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
|