| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,155.05 |
2,159.15 |
2,155.05 |
2,159.15 |
0.0K |
| 09:31 |
2,159.67 |
2,159.67 |
2,158.59 |
2,159.26 |
0.0K |
| 09:32 |
2,159.55 |
2,159.55 |
2,158.51 |
2,158.51 |
0.0K |
| 09:33 |
2,159.16 |
2,159.43 |
2,159.06 |
2,159.43 |
0.0K |
| 09:34 |
2,159.05 |
2,159.05 |
2,158.41 |
2,158.53 |
0.0K |
| 09:35 |
2,158.42 |
2,158.42 |
2,156.91 |
2,156.91 |
0.0K |
| 09:36 |
2,156.33 |
2,156.59 |
2,155.84 |
2,155.84 |
0.0K |
| 09:37 |
2,156.38 |
2,156.86 |
2,156.38 |
2,156.83 |
0.0K |
| 09:38 |
2,156.99 |
2,157.01 |
2,156.45 |
2,156.45 |
0.0K |
| 09:39 |
2,156.48 |
2,156.48 |
2,155.42 |
2,155.92 |
0.0K |
| 09:40 |
2,155.52 |
2,156.49 |
2,155.52 |
2,156.49 |
0.0K |
| 09:41 |
2,156.82 |
2,157.16 |
2,156.82 |
2,157.16 |
0.0K |
| 09:42 |
2,157.45 |
2,159.99 |
2,157.45 |
2,159.99 |
0.0K |
| 09:43 |
2,160.84 |
2,162.32 |
2,160.84 |
2,162.32 |
0.0K |
| 09:44 |
2,162.19 |
2,163.17 |
2,162.19 |
2,163.17 |
0.0K |
| 09:45 |
2,163.16 |
2,165.62 |
2,163.16 |
2,165.62 |
0.0K |
| 09:46 |
2,165.99 |
2,165.99 |
2,164.48 |
2,164.48 |
0.0K |
| 09:47 |
2,164.49 |
2,164.53 |
2,164.08 |
2,164.53 |
0.0K |
| 09:48 |
2,164.06 |
2,164.36 |
2,164.06 |
2,164.30 |
0.0K |
| 09:49 |
2,164.13 |
2,164.13 |
2,162.86 |
2,162.86 |
0.0K |
| 09:50 |
2,162.17 |
2,162.40 |
2,162.15 |
2,162.15 |
0.0K |
| 09:51 |
2,161.59 |
2,162.22 |
2,161.59 |
2,162.22 |
0.0K |
| 09:52 |
2,162.44 |
2,162.74 |
2,162.39 |
2,162.39 |
0.0K |
| 09:53 |
2,162.87 |
2,163.99 |
2,162.87 |
2,163.99 |
0.0K |
| 09:54 |
2,164.25 |
2,164.93 |
2,164.25 |
2,164.93 |
0.0K |
| 09:55 |
2,165.11 |
2,165.11 |
2,165.05 |
2,165.05 |
0.0K |
| 09:56 |
2,164.56 |
2,164.69 |
2,164.03 |
2,164.03 |
0.0K |
| 09:57 |
2,163.91 |
2,164.01 |
2,163.66 |
2,163.68 |
0.0K |
| 09:58 |
2,163.77 |
2,163.77 |
2,163.40 |
2,163.40 |
0.0K |
| 09:59 |
2,163.40 |
2,163.58 |
2,163.36 |
2,163.58 |
0.0K |
| 10:00 |
2,163.28 |
2,164.77 |
2,163.28 |
2,164.66 |
0.0K |
| 10:01 |
2,164.58 |
2,164.58 |
2,163.04 |
2,163.04 |
0.0K |
| 10:02 |
2,163.26 |
2,163.53 |
2,163.17 |
2,163.53 |
0.0K |
| 10:03 |
2,163.27 |
2,163.27 |
2,162.37 |
2,162.37 |
0.0K |
| 10:04 |
2,162.42 |
2,162.42 |
2,160.89 |
2,160.89 |
0.0K |
| 10:05 |
2,160.33 |
2,160.56 |
2,159.97 |
2,160.56 |
0.0K |
| 10:06 |
2,160.93 |
2,160.93 |
2,160.52 |
2,160.73 |
0.0K |
| 10:07 |
2,161.20 |
2,161.75 |
2,161.20 |
2,161.58 |
0.0K |
| 10:08 |
2,161.31 |
2,161.59 |
2,161.31 |
2,161.37 |
0.0K |
| 10:09 |
2,161.19 |
2,161.41 |
2,161.05 |
2,161.41 |
0.0K |
| 10:10 |
2,161.92 |
2,162.00 |
2,161.83 |
2,162.00 |
0.0K |
| 10:11 |
2,162.16 |
2,162.16 |
2,161.90 |
2,161.90 |
0.0K |
| 10:12 |
2,161.57 |
2,162.82 |
2,161.57 |
2,162.82 |
0.0K |
| 10:13 |
2,162.65 |
2,162.73 |
2,162.65 |
2,162.73 |
0.0K |
| 10:14 |
2,162.85 |
2,163.25 |
2,162.85 |
2,163.11 |
0.0K |
| 10:15 |
2,162.92 |
2,163.06 |
2,162.81 |
2,162.81 |
0.0K |
| 10:16 |
2,162.82 |
2,162.98 |
2,162.67 |
2,162.98 |
0.0K |
| 10:17 |
2,162.95 |
2,162.95 |
2,162.52 |
2,162.64 |
0.0K |
| 10:18 |
2,162.94 |
2,162.94 |
2,162.85 |
2,162.90 |
0.0K |
| 10:19 |
2,162.65 |
2,162.65 |
2,162.51 |
2,162.51 |
0.0K |
| 10:20 |
2,162.44 |
2,162.44 |
2,161.87 |
2,162.09 |
0.0K |
| 10:21 |
2,162.19 |
2,162.19 |
2,161.74 |
2,162.03 |
0.0K |
| 10:22 |
2,162.30 |
2,162.59 |
2,162.30 |
2,162.54 |
0.0K |
| 10:23 |
2,162.49 |
2,162.59 |
2,162.27 |
2,162.59 |
0.0K |
| 10:24 |
2,162.69 |
2,162.89 |
2,162.69 |
2,162.74 |
0.0K |
| 10:25 |
2,162.52 |
2,162.62 |
2,161.97 |
2,161.97 |
0.0K |
| 10:26 |
2,162.31 |
2,162.97 |
2,162.31 |
2,162.97 |
0.0K |
| 10:27 |
2,162.71 |
2,162.90 |
2,162.71 |
2,162.89 |
0.0K |
| 10:28 |
2,162.77 |
2,162.77 |
2,162.65 |
2,162.65 |
0.0K |
| 10:29 |
2,162.79 |
2,162.97 |
2,162.57 |
2,162.86 |
0.0K |
| 10:30 |
2,162.19 |
2,162.49 |
2,162.19 |
2,162.49 |
0.0K |
| 10:31 |
2,162.86 |
2,162.86 |
2,162.32 |
2,162.32 |
0.0K |
| 10:32 |
2,162.13 |
2,162.39 |
2,162.01 |
2,162.03 |
0.0K |
| 10:33 |
2,162.62 |
2,162.88 |
2,162.56 |
2,162.88 |
0.0K |
| 10:34 |
2,163.13 |
2,163.40 |
2,163.13 |
2,163.40 |
0.0K |
| 10:35 |
2,163.52 |
2,163.94 |
2,163.52 |
2,163.94 |
0.0K |
| 10:36 |
2,164.16 |
2,164.24 |
2,163.80 |
2,164.00 |
0.0K |
| 10:37 |
2,164.09 |
2,164.35 |
2,164.09 |
2,164.35 |
0.0K |
| 10:38 |
2,163.88 |
2,163.88 |
2,163.17 |
2,163.17 |
0.0K |
| 10:39 |
2,163.36 |
2,163.65 |
2,163.36 |
2,163.57 |
0.0K |
| 10:40 |
2,163.21 |
2,163.35 |
2,163.16 |
2,163.35 |
0.0K |
| 10:41 |
2,163.32 |
2,163.32 |
2,162.85 |
2,162.85 |
0.0K |
| 10:42 |
2,162.77 |
2,163.06 |
2,162.53 |
2,162.53 |
0.0K |
| 10:43 |
2,162.10 |
2,162.60 |
2,162.10 |
2,162.48 |
0.0K |
| 10:44 |
2,162.16 |
2,162.16 |
2,161.75 |
2,161.75 |
0.0K |
| 10:45 |
2,161.83 |
2,161.93 |
2,161.56 |
2,161.56 |
0.0K |
| 10:46 |
2,161.73 |
2,161.73 |
2,161.30 |
2,161.30 |
0.0K |
| 10:47 |
2,161.20 |
2,161.20 |
2,159.77 |
2,159.77 |
0.0K |
| 10:48 |
2,160.09 |
2,160.09 |
2,159.75 |
2,159.85 |
0.0K |
| 10:49 |
2,159.41 |
2,159.73 |
2,159.41 |
2,159.73 |
0.0K |
| 10:50 |
2,159.63 |
2,159.63 |
2,158.60 |
2,158.60 |
0.0K |
| 10:51 |
2,158.42 |
2,158.42 |
2,157.60 |
2,157.60 |
0.0K |
| 10:52 |
2,157.63 |
2,158.06 |
2,157.63 |
2,158.06 |
0.0K |
| 10:53 |
2,157.79 |
2,157.83 |
2,157.65 |
2,157.83 |
0.0K |
| 10:54 |
2,157.77 |
2,158.47 |
2,157.77 |
2,158.47 |
0.0K |
| 10:55 |
2,158.67 |
2,159.49 |
2,158.63 |
2,159.49 |
0.0K |
| 10:56 |
2,159.48 |
2,159.48 |
2,159.26 |
2,159.26 |
0.0K |
| 10:57 |
2,159.21 |
2,159.98 |
2,159.21 |
2,159.98 |
0.0K |
| 10:58 |
2,160.05 |
2,160.05 |
2,159.11 |
2,159.25 |
0.0K |
| 10:59 |
2,159.08 |
2,159.62 |
2,159.08 |
2,159.62 |
0.0K |
| 11:00 |
2,159.61 |
2,160.03 |
2,159.56 |
2,160.03 |
0.0K |
| 11:01 |
2,160.31 |
2,160.52 |
2,160.31 |
2,160.52 |
0.0K |
| 11:02 |
2,160.61 |
2,160.61 |
2,160.14 |
2,160.15 |
0.0K |
| 11:03 |
2,159.56 |
2,159.56 |
2,159.21 |
2,159.21 |
0.0K |
| 11:04 |
2,159.22 |
2,159.22 |
2,158.92 |
2,158.92 |
0.0K |
| 11:05 |
2,158.80 |
2,159.24 |
2,158.69 |
2,159.20 |
0.0K |
| 11:06 |
2,159.12 |
2,159.12 |
2,158.50 |
2,158.50 |
0.0K |
| 11:07 |
2,158.53 |
2,158.73 |
2,158.52 |
2,158.73 |
0.0K |
| 11:08 |
2,158.67 |
2,158.90 |
2,158.57 |
2,158.90 |
0.0K |
| 11:09 |
2,159.90 |
2,160.18 |
2,159.90 |
2,160.18 |
0.0K |
| 11:10 |
2,160.42 |
2,160.57 |
2,160.42 |
2,160.57 |
0.0K |
| 11:11 |
2,160.37 |
2,160.49 |
2,160.37 |
2,160.43 |
0.0K |
| 11:12 |
2,160.10 |
2,160.74 |
2,160.10 |
2,160.74 |
0.0K |
| 11:13 |
2,160.52 |
2,160.81 |
2,160.52 |
2,160.63 |
0.0K |
| 11:14 |
2,160.61 |
2,160.61 |
2,160.18 |
2,160.27 |
0.0K |
| 11:15 |
2,160.19 |
2,160.66 |
2,160.19 |
2,160.66 |
0.0K |
| 11:16 |
2,160.33 |
2,160.33 |
2,159.99 |
2,159.99 |
0.0K |
| 11:17 |
2,159.82 |
2,159.82 |
2,159.53 |
2,159.55 |
0.0K |
| 11:18 |
2,159.52 |
2,159.52 |
2,158.68 |
2,158.68 |
0.0K |
| 11:19 |
2,158.54 |
2,158.74 |
2,158.50 |
2,158.70 |
0.0K |
| 11:20 |
2,158.49 |
2,158.49 |
2,158.30 |
2,158.37 |
0.0K |
| 11:21 |
2,158.62 |
2,158.87 |
2,158.30 |
2,158.30 |
0.0K |
| 11:22 |
2,158.39 |
2,158.62 |
2,158.39 |
2,158.57 |
0.0K |
| 11:23 |
2,158.64 |
2,158.72 |
2,158.64 |
2,158.67 |
0.0K |
| 11:24 |
2,158.62 |
2,158.83 |
2,158.53 |
2,158.53 |
0.0K |
| 11:25 |
2,158.53 |
2,159.06 |
2,158.53 |
2,159.00 |
0.0K |
| 11:26 |
2,158.91 |
2,158.94 |
2,158.74 |
2,158.74 |
0.0K |
| 11:27 |
2,158.58 |
2,158.58 |
2,157.58 |
2,157.58 |
0.0K |
| 11:28 |
2,157.31 |
2,157.31 |
2,157.04 |
2,157.04 |
0.0K |
| 11:29 |
2,157.08 |
2,157.47 |
2,157.08 |
2,157.47 |
0.0K |
| 11:30 |
2,157.80 |
2,157.80 |
2,157.34 |
2,157.35 |
0.0K |
| 11:31 |
2,157.28 |
2,157.37 |
2,157.06 |
2,157.26 |
0.0K |
| 11:32 |
2,157.30 |
2,157.44 |
2,157.30 |
2,157.44 |
0.0K |
| 11:33 |
2,157.43 |
2,157.74 |
2,157.40 |
2,157.74 |
0.0K |
| 11:34 |
2,158.27 |
2,158.57 |
2,158.27 |
2,158.40 |
0.0K |
| 11:35 |
2,157.96 |
2,157.96 |
2,157.89 |
2,157.89 |
0.0K |
| 11:36 |
2,157.82 |
2,158.23 |
2,157.82 |
2,158.10 |
0.0K |
| 11:37 |
2,158.18 |
2,158.18 |
2,157.94 |
2,157.94 |
0.0K |
| 11:38 |
2,157.68 |
2,158.02 |
2,157.68 |
2,158.02 |
0.0K |
| 11:39 |
2,158.10 |
2,158.25 |
2,158.05 |
2,158.05 |
0.0K |
| 11:40 |
2,157.84 |
2,157.84 |
2,157.58 |
2,157.58 |
0.0K |
| 11:41 |
2,157.90 |
2,157.99 |
2,157.90 |
2,157.90 |
0.0K |
| 11:42 |
2,157.45 |
2,157.45 |
2,156.88 |
2,156.88 |
0.0K |
| 11:43 |
2,156.92 |
2,157.40 |
2,156.80 |
2,157.40 |
0.0K |
| 11:44 |
2,157.34 |
2,157.54 |
2,157.30 |
2,157.54 |
0.0K |
| 11:45 |
2,157.51 |
2,157.83 |
2,157.51 |
2,157.83 |
0.0K |
| 11:46 |
2,157.79 |
2,157.79 |
2,157.14 |
2,157.14 |
0.0K |
| 11:47 |
2,156.75 |
2,156.84 |
2,156.74 |
2,156.84 |
0.0K |
| 11:48 |
2,156.75 |
2,156.80 |
2,156.61 |
2,156.61 |
0.0K |
| 11:49 |
2,156.43 |
2,156.59 |
2,156.37 |
2,156.59 |
0.0K |
| 11:50 |
2,156.53 |
2,156.69 |
2,156.53 |
2,156.58 |
0.0K |
| 11:51 |
2,156.77 |
2,157.24 |
2,156.77 |
2,156.96 |
0.0K |
| 11:52 |
2,157.01 |
2,157.53 |
2,157.01 |
2,157.53 |
0.0K |
| 11:53 |
2,157.58 |
2,157.58 |
2,157.46 |
2,157.46 |
0.0K |
| 11:54 |
2,157.93 |
2,158.62 |
2,157.93 |
2,158.62 |
0.0K |
| 11:55 |
2,158.68 |
2,158.68 |
2,158.54 |
2,158.54 |
0.0K |
| 11:56 |
2,158.66 |
2,159.10 |
2,158.66 |
2,159.03 |
0.0K |
| 11:57 |
2,158.95 |
2,158.97 |
2,158.71 |
2,158.97 |
0.0K |
| 11:58 |
2,158.93 |
2,158.93 |
2,158.47 |
2,158.47 |
0.0K |
| 11:59 |
2,158.57 |
2,159.00 |
2,158.57 |
2,159.00 |
0.0K |
| 12:00 |
2,159.03 |
2,159.19 |
2,159.03 |
2,159.19 |
0.0K |
| 12:01 |
2,159.30 |
2,159.34 |
2,158.91 |
2,158.91 |
0.0K |
| 12:02 |
2,158.95 |
2,158.97 |
2,158.95 |
2,158.97 |
0.0K |
| 12:03 |
2,158.95 |
2,158.95 |
2,158.82 |
2,158.84 |
0.0K |
| 12:04 |
2,159.09 |
2,159.23 |
2,159.09 |
2,159.14 |
0.0K |
| 12:05 |
2,159.18 |
2,159.20 |
2,159.04 |
2,159.04 |
0.0K |
| 12:06 |
2,158.97 |
2,159.18 |
2,158.93 |
2,159.18 |
0.0K |
| 12:07 |
2,159.33 |
2,159.93 |
2,159.33 |
2,159.93 |
0.0K |
| 12:08 |
2,159.98 |
2,160.02 |
2,159.98 |
2,159.98 |
0.0K |
| 12:09 |
2,159.99 |
2,159.99 |
2,159.40 |
2,159.40 |
0.0K |
| 12:10 |
2,159.33 |
2,159.33 |
2,158.98 |
2,159.01 |
0.0K |
| 12:11 |
2,159.03 |
2,159.08 |
2,158.94 |
2,159.08 |
0.0K |
| 12:12 |
2,159.02 |
2,159.20 |
2,159.02 |
2,159.20 |
0.0K |
| 12:13 |
2,159.24 |
2,159.52 |
2,159.24 |
2,159.52 |
0.0K |
| 12:14 |
2,159.58 |
2,159.71 |
2,159.58 |
2,159.69 |
0.0K |
| 12:15 |
2,159.75 |
2,159.82 |
2,159.59 |
2,159.63 |
0.0K |
| 12:16 |
2,159.72 |
2,159.75 |
2,159.26 |
2,159.26 |
0.0K |
| 12:17 |
2,159.46 |
2,159.46 |
2,158.89 |
2,158.89 |
0.0K |
| 12:18 |
2,159.24 |
2,159.64 |
2,159.24 |
2,159.45 |
0.0K |
| 12:19 |
2,159.11 |
2,159.11 |
2,158.55 |
2,158.55 |
0.0K |
| 12:20 |
2,158.73 |
2,159.06 |
2,158.73 |
2,159.06 |
0.0K |
| 12:21 |
2,158.69 |
2,158.77 |
2,158.48 |
2,158.48 |
0.0K |
| 12:22 |
2,158.44 |
2,158.86 |
2,158.44 |
2,158.86 |
0.0K |
| 12:23 |
2,159.22 |
2,159.54 |
2,159.22 |
2,159.54 |
0.0K |
| 12:24 |
2,159.48 |
2,159.94 |
2,159.48 |
2,159.94 |
0.0K |
| 12:25 |
2,159.88 |
2,159.88 |
2,159.12 |
2,159.12 |
0.0K |
| 12:26 |
2,158.99 |
2,158.99 |
2,158.29 |
2,158.29 |
0.0K |
| 12:27 |
2,157.74 |
2,157.92 |
2,157.74 |
2,157.92 |
0.0K |
| 12:28 |
2,158.05 |
2,158.05 |
2,157.90 |
2,157.90 |
0.0K |
| 12:29 |
2,157.87 |
2,157.87 |
2,157.51 |
2,157.51 |
0.0K |
| 12:30 |
2,157.31 |
2,157.82 |
2,157.31 |
2,157.82 |
0.0K |
| 12:31 |
2,158.04 |
2,158.04 |
2,157.31 |
2,157.31 |
0.0K |
| 12:32 |
2,157.38 |
2,157.38 |
2,156.68 |
2,156.68 |
0.0K |
| 12:33 |
2,156.68 |
2,156.94 |
2,156.68 |
2,156.94 |
0.0K |
| 12:34 |
2,156.61 |
2,156.81 |
2,156.61 |
2,156.68 |
0.0K |
| 12:35 |
2,156.61 |
2,156.65 |
2,156.44 |
2,156.44 |
0.0K |
| 12:36 |
2,156.55 |
2,157.05 |
2,156.53 |
2,157.05 |
0.0K |
| 12:37 |
2,156.87 |
2,156.87 |
2,156.55 |
2,156.56 |
0.0K |
| 12:38 |
2,156.62 |
2,156.62 |
2,156.35 |
2,156.35 |
0.0K |
| 12:39 |
2,156.28 |
2,156.32 |
2,156.07 |
2,156.07 |
0.0K |
| 12:40 |
2,155.96 |
2,155.96 |
2,155.64 |
2,155.64 |
0.0K |
| 12:41 |
2,155.53 |
2,155.66 |
2,155.52 |
2,155.62 |
0.0K |
| 12:42 |
2,155.68 |
2,155.68 |
2,155.49 |
2,155.49 |
0.0K |
| 12:43 |
2,155.64 |
2,155.64 |
2,155.43 |
2,155.43 |
0.0K |
| 12:44 |
2,155.50 |
2,156.29 |
2,155.49 |
2,156.21 |
0.0K |
| 12:45 |
2,156.17 |
2,156.17 |
2,155.75 |
2,155.77 |
0.0K |
| 12:46 |
2,155.75 |
2,156.17 |
2,155.75 |
2,156.17 |
0.0K |
| 12:47 |
2,156.41 |
2,156.47 |
2,156.41 |
2,156.42 |
0.0K |
| 12:48 |
2,156.54 |
2,157.15 |
2,156.54 |
2,157.15 |
0.0K |
| 12:49 |
2,157.13 |
2,157.13 |
2,156.98 |
2,157.08 |
0.0K |
| 12:50 |
2,157.16 |
2,157.31 |
2,157.16 |
2,157.23 |
0.0K |
| 12:51 |
2,157.18 |
2,157.49 |
2,157.18 |
2,157.31 |
0.0K |
| 12:52 |
2,157.64 |
2,157.76 |
2,157.59 |
2,157.68 |
0.0K |
| 12:53 |
2,157.50 |
2,157.66 |
2,157.50 |
2,157.66 |
0.0K |
| 12:54 |
2,157.58 |
2,157.64 |
2,157.53 |
2,157.56 |
0.0K |
| 12:55 |
2,157.34 |
2,157.48 |
2,157.20 |
2,157.48 |
0.0K |
| 12:56 |
2,157.34 |
2,157.63 |
2,157.34 |
2,157.61 |
0.0K |
| 12:57 |
2,157.61 |
2,157.72 |
2,157.61 |
2,157.62 |
0.0K |
| 12:58 |
2,157.46 |
2,157.64 |
2,157.46 |
2,157.56 |
0.0K |
| 12:59 |
2,157.59 |
2,158.03 |
2,157.59 |
2,158.03 |
0.0K |
| 13:00 |
2,158.05 |
2,158.18 |
2,158.02 |
2,158.18 |
0.0K |
| 13:01 |
2,158.38 |
2,158.38 |
2,158.21 |
2,158.21 |
0.0K |
| 13:02 |
2,158.47 |
2,158.57 |
2,158.47 |
2,158.57 |
0.0K |
| 13:03 |
2,158.53 |
2,158.64 |
2,158.53 |
2,158.57 |
0.0K |
| 13:04 |
2,158.75 |
2,158.82 |
2,158.74 |
2,158.75 |
0.0K |
| 13:05 |
2,158.72 |
2,158.72 |
2,158.30 |
2,158.30 |
0.0K |
| 13:06 |
2,158.40 |
2,158.53 |
2,158.29 |
2,158.53 |
0.0K |
| 13:07 |
2,158.46 |
2,158.46 |
2,158.13 |
2,158.13 |
0.0K |
| 13:08 |
2,158.12 |
2,158.12 |
2,157.77 |
2,157.93 |
0.0K |
| 13:09 |
2,158.03 |
2,158.03 |
2,157.89 |
2,157.94 |
0.0K |
| 13:10 |
2,158.02 |
2,158.25 |
2,158.02 |
2,158.25 |
0.0K |
| 13:11 |
2,158.32 |
2,158.32 |
2,158.11 |
2,158.11 |
0.0K |
| 13:12 |
2,158.21 |
2,158.24 |
2,158.21 |
2,158.22 |
0.0K |
| 13:13 |
2,158.29 |
2,158.32 |
2,158.28 |
2,158.32 |
0.0K |
| 13:14 |
2,158.30 |
2,158.40 |
2,158.27 |
2,158.40 |
0.0K |
| 13:15 |
2,158.34 |
2,158.79 |
2,158.34 |
2,158.79 |
0.0K |
| 13:16 |
2,158.99 |
2,159.03 |
2,158.98 |
2,158.98 |
0.0K |
| 13:17 |
2,158.99 |
2,159.11 |
2,158.99 |
2,159.11 |
0.0K |
| 13:18 |
2,159.18 |
2,159.18 |
2,158.99 |
2,158.99 |
0.0K |
| 13:19 |
2,159.07 |
2,159.23 |
2,159.07 |
2,159.22 |
0.0K |
| 13:20 |
2,159.04 |
2,159.04 |
2,158.58 |
2,158.58 |
0.0K |
| 13:21 |
2,158.46 |
2,158.46 |
2,158.16 |
2,158.16 |
0.0K |
| 13:22 |
2,158.17 |
2,158.41 |
2,158.17 |
2,158.41 |
0.0K |
| 13:23 |
2,158.46 |
2,158.46 |
2,158.34 |
2,158.34 |
0.0K |
| 13:24 |
2,158.37 |
2,158.62 |
2,158.37 |
2,158.62 |
0.0K |
| 13:25 |
2,158.80 |
2,158.84 |
2,158.56 |
2,158.56 |
0.0K |
| 13:26 |
2,158.52 |
2,158.52 |
2,158.17 |
2,158.17 |
0.0K |
| 13:27 |
2,158.16 |
2,158.27 |
2,158.15 |
2,158.27 |
0.0K |
| 13:28 |
2,158.10 |
2,158.12 |
2,158.10 |
2,158.11 |
0.0K |
| 13:29 |
2,158.14 |
2,158.15 |
2,158.08 |
2,158.12 |
0.0K |
| 13:30 |
2,158.10 |
2,158.23 |
2,158.04 |
2,158.23 |
0.0K |
| 13:31 |
2,158.33 |
2,158.40 |
2,158.33 |
2,158.39 |
0.0K |
| 13:32 |
2,158.47 |
2,158.55 |
2,158.45 |
2,158.55 |
0.0K |
| 13:33 |
2,158.54 |
2,158.63 |
2,158.47 |
2,158.63 |
0.0K |
| 13:34 |
2,158.46 |
2,158.56 |
2,158.41 |
2,158.56 |
0.0K |
| 13:35 |
2,158.64 |
2,158.68 |
2,158.52 |
2,158.59 |
0.0K |
| 13:36 |
2,158.57 |
2,158.78 |
2,158.47 |
2,158.78 |
0.0K |
| 13:37 |
2,158.76 |
2,158.76 |
2,158.65 |
2,158.65 |
0.0K |
| 13:38 |
2,158.77 |
2,159.30 |
2,158.77 |
2,159.30 |
0.0K |
| 13:39 |
2,159.23 |
2,159.27 |
2,159.11 |
2,159.11 |
0.0K |
| 13:40 |
2,158.99 |
2,158.99 |
2,158.60 |
2,158.60 |
0.0K |
| 13:41 |
2,158.75 |
2,158.85 |
2,158.75 |
2,158.85 |
0.0K |
| 13:42 |
2,158.97 |
2,159.35 |
2,158.97 |
2,159.35 |
0.0K |
| 13:43 |
2,159.51 |
2,159.99 |
2,159.51 |
2,159.99 |
0.0K |
| 13:44 |
2,160.15 |
2,160.15 |
2,160.06 |
2,160.06 |
0.0K |
| 13:45 |
2,160.06 |
2,160.08 |
2,160.04 |
2,160.04 |
0.0K |
| 13:46 |
2,160.08 |
2,160.08 |
2,159.88 |
2,159.88 |
0.0K |
| 13:47 |
2,159.71 |
2,159.71 |
2,159.64 |
2,159.66 |
0.0K |
| 13:48 |
2,159.60 |
2,159.60 |
2,159.27 |
2,159.27 |
0.0K |
| 13:49 |
2,159.26 |
2,159.32 |
2,159.21 |
2,159.32 |
0.0K |
| 13:50 |
2,159.46 |
2,159.46 |
2,159.40 |
2,159.43 |
0.0K |
| 13:51 |
2,159.54 |
2,159.98 |
2,159.54 |
2,159.91 |
0.0K |
| 13:52 |
2,159.96 |
2,159.96 |
2,159.89 |
2,159.89 |
0.0K |
| 13:53 |
2,159.86 |
2,159.86 |
2,159.55 |
2,159.55 |
0.0K |
| 13:54 |
2,159.43 |
2,159.43 |
2,159.16 |
2,159.18 |
0.0K |
| 13:55 |
2,159.12 |
2,159.22 |
2,158.99 |
2,158.99 |
0.0K |
| 13:56 |
2,159.00 |
2,159.12 |
2,159.00 |
2,159.07 |
0.0K |
| 13:57 |
2,159.14 |
2,159.35 |
2,159.14 |
2,159.35 |
0.0K |
| 13:58 |
2,159.27 |
2,159.36 |
2,159.18 |
2,159.18 |
0.0K |
| 13:59 |
2,159.14 |
2,159.14 |
2,158.83 |
2,158.84 |
0.0K |
| 14:00 |
2,158.84 |
2,158.86 |
2,158.62 |
2,158.70 |
0.0K |
| 14:01 |
2,158.69 |
2,159.02 |
2,158.69 |
2,158.99 |
0.0K |
| 14:02 |
2,159.11 |
2,159.52 |
2,159.11 |
2,159.52 |
0.0K |
| 14:03 |
2,159.55 |
2,159.67 |
2,159.54 |
2,159.54 |
0.0K |
| 14:04 |
2,159.55 |
2,159.55 |
2,159.36 |
2,159.36 |
0.0K |
| 14:05 |
2,159.25 |
2,159.48 |
2,159.25 |
2,159.48 |
0.0K |
| 14:06 |
2,159.69 |
2,160.28 |
2,159.69 |
2,160.28 |
0.0K |
| 14:07 |
2,160.17 |
2,160.47 |
2,160.17 |
2,160.47 |
0.0K |
| 14:08 |
2,160.52 |
2,160.67 |
2,160.52 |
2,160.67 |
0.0K |
| 14:09 |
2,160.71 |
2,161.07 |
2,160.67 |
2,161.07 |
0.0K |
| 14:10 |
2,161.14 |
2,161.36 |
2,161.14 |
2,161.36 |
0.0K |
| 14:11 |
2,161.61 |
2,161.85 |
2,161.61 |
2,161.85 |
0.0K |
| 14:12 |
2,161.92 |
2,162.47 |
2,161.92 |
2,162.47 |
0.0K |
| 14:13 |
2,162.49 |
2,162.49 |
2,162.09 |
2,162.09 |
0.0K |
| 14:14 |
2,161.85 |
2,161.85 |
2,161.65 |
2,161.83 |
0.0K |
| 14:15 |
2,161.85 |
2,161.86 |
2,161.76 |
2,161.76 |
0.0K |
| 14:16 |
2,161.71 |
2,161.80 |
2,161.63 |
2,161.80 |
0.0K |
| 14:17 |
2,161.82 |
2,162.03 |
2,161.62 |
2,161.62 |
0.0K |
| 14:18 |
2,161.63 |
2,161.70 |
2,161.56 |
2,161.64 |
0.0K |
| 14:19 |
2,161.55 |
2,161.55 |
2,161.46 |
2,161.50 |
0.0K |
| 14:20 |
2,161.53 |
2,161.53 |
2,161.11 |
2,161.11 |
0.0K |
| 14:21 |
2,161.26 |
2,161.36 |
2,160.98 |
2,160.98 |
0.0K |
| 14:22 |
2,160.94 |
2,161.00 |
2,160.63 |
2,160.63 |
0.0K |
| 14:23 |
2,160.33 |
2,160.35 |
2,160.19 |
2,160.35 |
0.0K |
| 14:24 |
2,160.40 |
2,160.40 |
2,160.18 |
2,160.30 |
0.0K |
| 14:25 |
2,160.23 |
2,160.37 |
2,160.23 |
2,160.37 |
0.0K |
| 14:26 |
2,160.38 |
2,160.38 |
2,160.14 |
2,160.14 |
0.0K |
| 14:27 |
2,159.93 |
2,159.93 |
2,159.74 |
2,159.74 |
0.0K |
| 14:28 |
2,159.88 |
2,159.95 |
2,159.88 |
2,159.92 |
0.0K |
| 14:29 |
2,159.79 |
2,159.79 |
2,159.71 |
2,159.71 |
0.0K |
| 14:30 |
2,159.49 |
2,159.88 |
2,159.49 |
2,159.88 |
0.0K |
| 14:31 |
2,159.75 |
2,159.99 |
2,159.75 |
2,159.99 |
0.0K |
| 14:32 |
2,160.06 |
2,160.25 |
2,160.06 |
2,160.08 |
0.0K |
| 14:33 |
2,159.67 |
2,159.67 |
2,159.39 |
2,159.40 |
0.0K |
| 14:34 |
2,159.47 |
2,159.64 |
2,159.47 |
2,159.60 |
0.0K |
| 14:35 |
2,159.62 |
2,159.73 |
2,159.52 |
2,159.73 |
0.0K |
| 14:36 |
2,159.72 |
2,160.15 |
2,159.65 |
2,160.15 |
0.0K |
| 14:37 |
2,160.12 |
2,160.17 |
2,160.09 |
2,160.17 |
0.0K |
| 14:38 |
2,160.19 |
2,160.19 |
2,160.05 |
2,160.13 |
0.0K |
| 14:39 |
2,160.15 |
2,160.21 |
2,160.14 |
2,160.14 |
0.0K |
| 14:40 |
2,159.83 |
2,159.83 |
2,159.73 |
2,159.78 |
0.0K |
| 14:41 |
2,159.73 |
2,159.73 |
2,159.31 |
2,159.31 |
0.0K |
| 14:42 |
2,159.39 |
2,159.63 |
2,159.31 |
2,159.63 |
0.0K |
| 14:43 |
2,159.58 |
2,159.58 |
2,159.40 |
2,159.40 |
0.0K |
| 14:44 |
2,159.33 |
2,159.40 |
2,159.27 |
2,159.27 |
0.0K |
| 14:45 |
2,159.30 |
2,159.33 |
2,159.17 |
2,159.17 |
0.0K |
| 14:46 |
2,158.94 |
2,158.94 |
2,158.02 |
2,158.02 |
0.0K |
| 14:47 |
2,157.74 |
2,157.78 |
2,157.32 |
2,157.32 |
0.0K |
| 14:48 |
2,157.23 |
2,157.23 |
2,156.97 |
2,156.97 |
0.0K |
| 14:49 |
2,156.84 |
2,156.84 |
2,156.64 |
2,156.67 |
0.0K |
| 14:50 |
2,156.55 |
2,156.58 |
2,156.39 |
2,156.39 |
0.0K |
| 14:51 |
2,156.20 |
2,156.20 |
2,155.98 |
2,155.98 |
0.0K |
| 14:52 |
2,156.06 |
2,156.56 |
2,156.06 |
2,156.56 |
0.0K |
| 14:53 |
2,156.60 |
2,156.70 |
2,156.60 |
2,156.70 |
0.0K |
| 14:54 |
2,156.72 |
2,156.76 |
2,156.68 |
2,156.68 |
0.0K |
| 14:55 |
2,156.67 |
2,156.71 |
2,156.59 |
2,156.59 |
0.0K |
| 14:56 |
2,156.62 |
2,156.67 |
2,156.62 |
2,156.65 |
0.0K |
| 14:57 |
2,156.58 |
2,156.58 |
2,156.53 |
2,156.58 |
0.0K |
| 14:58 |
2,156.62 |
2,156.80 |
2,156.62 |
2,156.77 |
0.0K |
| 14:59 |
2,156.72 |
2,156.72 |
2,155.87 |
2,155.87 |
0.0K |
| 15:00 |
2,155.58 |
2,155.67 |
2,155.46 |
2,155.56 |
0.0K |
| 15:01 |
2,155.59 |
2,155.68 |
2,155.34 |
2,155.66 |
0.0K |
| 15:02 |
2,155.63 |
2,155.63 |
2,155.07 |
2,155.20 |
0.0K |
| 15:03 |
2,155.21 |
2,155.21 |
2,154.73 |
2,154.77 |
0.0K |
| 15:04 |
2,154.70 |
2,154.83 |
2,154.70 |
2,154.76 |
0.0K |
| 15:05 |
2,154.70 |
2,155.12 |
2,154.70 |
2,155.12 |
0.0K |
| 15:06 |
2,155.04 |
2,155.10 |
2,155.01 |
2,155.01 |
0.0K |
| 15:07 |
2,154.96 |
2,155.03 |
2,154.82 |
2,154.93 |
0.0K |
| 15:08 |
2,154.99 |
2,154.99 |
2,154.82 |
2,154.89 |
0.0K |
| 15:09 |
2,154.80 |
2,154.91 |
2,154.77 |
2,154.77 |
0.0K |
| 15:10 |
2,154.81 |
2,154.81 |
2,154.66 |
2,154.67 |
0.0K |
| 15:11 |
2,154.78 |
2,154.86 |
2,154.73 |
2,154.80 |
0.0K |
| 15:12 |
2,154.75 |
2,155.40 |
2,154.75 |
2,155.33 |
0.0K |
| 15:13 |
2,155.26 |
2,155.26 |
2,154.91 |
2,155.00 |
0.0K |
| 15:14 |
2,154.97 |
2,154.97 |
2,154.73 |
2,154.73 |
0.0K |
| 15:15 |
2,154.70 |
2,154.70 |
2,154.29 |
2,154.29 |
0.0K |
| 15:16 |
2,154.05 |
2,154.05 |
2,153.93 |
2,153.93 |
0.0K |
| 15:17 |
2,153.92 |
2,153.92 |
2,153.49 |
2,153.49 |
0.0K |
| 15:18 |
2,153.96 |
2,154.09 |
2,153.78 |
2,153.78 |
0.0K |
| 15:19 |
2,153.80 |
2,153.87 |
2,153.80 |
2,153.87 |
0.0K |
| 15:20 |
2,153.90 |
2,154.05 |
2,153.45 |
2,153.45 |
0.0K |
| 15:21 |
2,153.24 |
2,153.24 |
2,152.89 |
2,152.89 |
0.0K |
| 15:22 |
2,152.91 |
2,153.43 |
2,152.91 |
2,153.43 |
0.0K |
| 15:23 |
2,153.39 |
2,153.53 |
2,153.29 |
2,153.29 |
0.0K |
| 15:24 |
2,153.17 |
2,153.17 |
2,152.68 |
2,152.68 |
0.0K |
| 15:25 |
2,152.75 |
2,153.12 |
2,152.75 |
2,153.12 |
0.0K |
| 15:26 |
2,153.13 |
2,153.13 |
2,152.69 |
2,152.70 |
0.0K |
| 15:27 |
2,152.63 |
2,152.68 |
2,152.42 |
2,152.42 |
0.0K |
| 15:28 |
2,152.28 |
2,152.34 |
2,151.48 |
2,151.48 |
0.0K |
| 15:29 |
2,151.52 |
2,151.52 |
2,151.40 |
2,151.40 |
0.0K |
| 15:30 |
2,151.33 |
2,151.76 |
2,151.27 |
2,151.76 |
0.0K |
| 15:31 |
2,151.70 |
2,151.83 |
2,151.70 |
2,151.83 |
0.0K |
| 15:32 |
2,151.69 |
2,151.69 |
2,151.16 |
2,151.23 |
0.0K |
| 15:33 |
2,151.33 |
2,151.40 |
2,151.31 |
2,151.31 |
0.0K |
| 15:34 |
2,151.40 |
2,152.04 |
2,151.40 |
2,152.04 |
0.0K |
| 15:35 |
2,152.12 |
2,152.12 |
2,151.81 |
2,151.96 |
0.0K |
| 15:36 |
2,152.19 |
2,152.26 |
2,152.18 |
2,152.18 |
0.0K |
| 15:37 |
2,152.11 |
2,152.19 |
2,151.97 |
2,152.15 |
0.0K |
| 15:38 |
2,152.23 |
2,152.58 |
2,152.23 |
2,152.56 |
0.0K |
| 15:39 |
2,152.44 |
2,152.65 |
2,152.44 |
2,152.65 |
0.0K |
| 15:40 |
2,152.76 |
2,152.97 |
2,152.76 |
2,152.97 |
0.0K |
| 15:41 |
2,153.03 |
2,153.03 |
2,152.69 |
2,152.75 |
0.0K |
| 15:42 |
2,152.35 |
2,152.35 |
2,151.99 |
2,151.99 |
0.0K |
| 15:43 |
2,151.86 |
2,151.86 |
2,151.67 |
2,151.67 |
0.0K |
| 15:44 |
2,151.68 |
2,151.68 |
2,151.48 |
2,151.48 |
0.0K |
| 15:45 |
2,151.61 |
2,151.61 |
2,151.38 |
2,151.38 |
0.0K |
| 15:46 |
2,151.24 |
2,151.24 |
2,150.77 |
2,150.77 |
0.0K |
| 15:47 |
2,150.74 |
2,150.74 |
2,150.64 |
2,150.73 |
0.0K |
| 15:48 |
2,150.86 |
2,151.07 |
2,150.86 |
2,151.07 |
0.0K |
| 15:49 |
2,151.09 |
2,151.31 |
2,151.09 |
2,151.30 |
0.0K |
| 15:50 |
2,150.82 |
2,150.82 |
2,149.28 |
2,149.43 |
0.0K |
| 15:51 |
2,149.59 |
2,149.84 |
2,149.59 |
2,149.80 |
0.0K |
| 15:52 |
2,149.83 |
2,150.08 |
2,149.49 |
2,150.08 |
0.0K |
| 15:53 |
2,149.82 |
2,149.82 |
2,149.64 |
2,149.75 |
0.0K |
| 15:54 |
2,149.88 |
2,150.58 |
2,149.88 |
2,150.29 |
0.0K |
| 15:55 |
2,150.34 |
2,150.34 |
2,150.07 |
2,150.23 |
0.0K |
| 15:56 |
2,149.94 |
2,149.99 |
2,149.94 |
2,149.99 |
0.0K |
| 15:57 |
2,150.00 |
2,150.00 |
2,149.63 |
2,149.63 |
0.0K |
| 15:58 |
2,149.64 |
2,149.72 |
2,149.32 |
2,149.72 |
0.0K |
| 15:59 |
2,149.66 |
2,149.66 |
2,149.31 |
2,149.31 |
0.0K |
| 16:00 |
2,149.03 |
2,149.24 |
2,149.03 |
2,149.24 |
0.0K |
| 16:01 |
2,149.24 |
2,149.24 |
2,149.24 |
2,149.24 |
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
|