| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,176.92 |
2,176.92 |
2,168.75 |
2,168.75 |
0.0K |
| 09:31 |
2,168.94 |
2,169.93 |
2,168.52 |
2,168.52 |
0.0K |
| 09:32 |
2,168.02 |
2,168.63 |
2,168.02 |
2,168.24 |
0.0K |
| 09:33 |
2,168.22 |
2,168.60 |
2,167.67 |
2,167.67 |
0.0K |
| 09:34 |
2,167.91 |
2,167.91 |
2,167.32 |
2,167.43 |
0.0K |
| 09:35 |
2,167.24 |
2,167.24 |
2,166.28 |
2,166.28 |
0.0K |
| 09:36 |
2,165.73 |
2,165.73 |
2,163.36 |
2,163.36 |
0.0K |
| 09:37 |
2,162.85 |
2,162.85 |
2,162.23 |
2,162.44 |
0.0K |
| 09:38 |
2,162.72 |
2,163.49 |
2,162.72 |
2,163.46 |
0.0K |
| 09:39 |
2,163.75 |
2,164.22 |
2,163.75 |
2,164.22 |
0.0K |
| 09:40 |
2,164.37 |
2,166.33 |
2,164.37 |
2,166.33 |
0.0K |
| 09:41 |
2,166.46 |
2,166.70 |
2,166.46 |
2,166.70 |
0.0K |
| 09:42 |
2,166.47 |
2,166.57 |
2,165.60 |
2,165.60 |
0.0K |
| 09:43 |
2,165.06 |
2,165.42 |
2,164.94 |
2,165.42 |
0.0K |
| 09:44 |
2,165.39 |
2,165.41 |
2,165.14 |
2,165.14 |
0.0K |
| 09:45 |
2,164.89 |
2,164.89 |
2,164.35 |
2,164.55 |
0.0K |
| 09:46 |
2,164.28 |
2,164.28 |
2,164.00 |
2,164.00 |
0.0K |
| 09:47 |
2,164.00 |
2,164.69 |
2,164.00 |
2,164.69 |
0.0K |
| 09:48 |
2,165.02 |
2,166.96 |
2,165.02 |
2,166.96 |
0.0K |
| 09:49 |
2,167.77 |
2,168.66 |
2,167.77 |
2,168.30 |
0.0K |
| 09:50 |
2,167.97 |
2,167.97 |
2,167.57 |
2,167.57 |
0.0K |
| 09:51 |
2,167.27 |
2,167.27 |
2,166.83 |
2,166.83 |
0.0K |
| 09:52 |
2,167.15 |
2,167.49 |
2,167.15 |
2,167.42 |
0.0K |
| 09:53 |
2,167.37 |
2,167.37 |
2,167.06 |
2,167.06 |
0.0K |
| 09:54 |
2,167.13 |
2,167.81 |
2,167.13 |
2,167.81 |
0.0K |
| 09:55 |
2,168.04 |
2,169.42 |
2,168.04 |
2,169.42 |
0.0K |
| 09:56 |
2,170.07 |
2,170.26 |
2,170.07 |
2,170.26 |
0.0K |
| 09:57 |
2,170.43 |
2,170.67 |
2,170.43 |
2,170.52 |
0.0K |
| 09:58 |
2,170.39 |
2,170.39 |
2,169.84 |
2,169.96 |
0.0K |
| 09:59 |
2,169.71 |
2,170.13 |
2,169.71 |
2,170.13 |
0.0K |
| 10:00 |
2,170.30 |
2,170.81 |
2,170.30 |
2,170.72 |
0.0K |
| 10:01 |
2,170.80 |
2,170.80 |
2,170.68 |
2,170.74 |
0.0K |
| 10:02 |
2,170.63 |
2,170.94 |
2,170.49 |
2,170.77 |
0.0K |
| 10:03 |
2,171.08 |
2,171.14 |
2,170.79 |
2,171.14 |
0.0K |
| 10:04 |
2,171.15 |
2,171.15 |
2,170.85 |
2,171.07 |
0.0K |
| 10:05 |
2,170.99 |
2,170.99 |
2,170.56 |
2,170.62 |
0.0K |
| 10:06 |
2,170.86 |
2,171.35 |
2,170.64 |
2,171.35 |
0.0K |
| 10:07 |
2,171.63 |
2,172.03 |
2,171.63 |
2,171.79 |
0.0K |
| 10:08 |
2,171.54 |
2,171.54 |
2,170.95 |
2,170.95 |
0.0K |
| 10:09 |
2,170.86 |
2,170.86 |
2,169.75 |
2,169.75 |
0.0K |
| 10:10 |
2,169.23 |
2,169.40 |
2,169.23 |
2,169.27 |
0.0K |
| 10:11 |
2,169.30 |
2,169.73 |
2,169.30 |
2,169.61 |
0.0K |
| 10:12 |
2,169.87 |
2,169.87 |
2,169.52 |
2,169.53 |
0.0K |
| 10:13 |
2,169.67 |
2,169.67 |
2,169.18 |
2,169.18 |
0.0K |
| 10:14 |
2,169.29 |
2,169.29 |
2,168.99 |
2,168.99 |
0.0K |
| 10:15 |
2,168.91 |
2,169.24 |
2,168.91 |
2,169.24 |
0.0K |
| 10:16 |
2,169.26 |
2,169.61 |
2,169.26 |
2,169.46 |
0.0K |
| 10:17 |
2,169.49 |
2,169.59 |
2,169.49 |
2,169.59 |
0.0K |
| 10:18 |
2,169.63 |
2,170.48 |
2,169.63 |
2,170.48 |
0.0K |
| 10:19 |
2,170.27 |
2,170.27 |
2,169.98 |
2,169.98 |
0.0K |
| 10:20 |
2,169.67 |
2,169.93 |
2,169.67 |
2,169.93 |
0.0K |
| 10:21 |
2,169.84 |
2,170.06 |
2,169.84 |
2,170.06 |
0.0K |
| 10:22 |
2,169.99 |
2,169.99 |
2,169.01 |
2,169.01 |
0.0K |
| 10:23 |
2,168.89 |
2,168.94 |
2,168.76 |
2,168.76 |
0.0K |
| 10:24 |
2,168.97 |
2,169.08 |
2,168.65 |
2,168.65 |
0.0K |
| 10:25 |
2,168.66 |
2,168.87 |
2,168.66 |
2,168.87 |
0.0K |
| 10:26 |
2,169.01 |
2,169.99 |
2,169.00 |
2,169.99 |
0.0K |
| 10:27 |
2,170.25 |
2,170.26 |
2,169.91 |
2,169.91 |
0.0K |
| 10:28 |
2,170.06 |
2,171.00 |
2,170.06 |
2,171.00 |
0.0K |
| 10:29 |
2,170.99 |
2,171.50 |
2,170.99 |
2,171.50 |
0.0K |
| 10:30 |
2,171.37 |
2,171.37 |
2,171.00 |
2,171.13 |
0.0K |
| 10:31 |
2,171.39 |
2,171.67 |
2,171.39 |
2,171.58 |
0.0K |
| 10:32 |
2,171.37 |
2,171.37 |
2,170.96 |
2,170.96 |
0.0K |
| 10:33 |
2,170.84 |
2,171.20 |
2,170.84 |
2,171.20 |
0.0K |
| 10:34 |
2,171.21 |
2,171.26 |
2,170.92 |
2,170.92 |
0.0K |
| 10:35 |
2,170.80 |
2,171.28 |
2,170.80 |
2,171.28 |
0.0K |
| 10:36 |
2,171.61 |
2,172.02 |
2,171.61 |
2,171.99 |
0.0K |
| 10:37 |
2,171.87 |
2,171.87 |
2,171.61 |
2,171.66 |
0.0K |
| 10:38 |
2,171.66 |
2,171.66 |
2,171.41 |
2,171.51 |
0.0K |
| 10:39 |
2,171.53 |
2,171.75 |
2,171.39 |
2,171.75 |
0.0K |
| 10:40 |
2,172.01 |
2,172.13 |
2,171.99 |
2,172.13 |
0.0K |
| 10:41 |
2,172.25 |
2,172.74 |
2,172.25 |
2,172.74 |
0.0K |
| 10:42 |
2,172.75 |
2,173.11 |
2,172.75 |
2,173.11 |
0.0K |
| 10:43 |
2,173.02 |
2,173.07 |
2,172.89 |
2,172.89 |
0.0K |
| 10:44 |
2,172.63 |
2,172.67 |
2,172.55 |
2,172.55 |
0.0K |
| 10:45 |
2,172.48 |
2,172.80 |
2,172.48 |
2,172.80 |
0.0K |
| 10:46 |
2,172.67 |
2,173.10 |
2,172.66 |
2,173.10 |
0.0K |
| 10:47 |
2,173.46 |
2,173.52 |
2,173.44 |
2,173.44 |
0.0K |
| 10:48 |
2,173.74 |
2,173.91 |
2,173.34 |
2,173.34 |
0.0K |
| 10:49 |
2,173.26 |
2,173.75 |
2,173.26 |
2,173.75 |
0.0K |
| 10:50 |
2,173.77 |
2,174.09 |
2,173.73 |
2,173.99 |
0.0K |
| 10:51 |
2,173.81 |
2,173.83 |
2,173.66 |
2,173.66 |
0.0K |
| 10:52 |
2,174.00 |
2,174.00 |
2,173.69 |
2,173.69 |
0.0K |
| 10:53 |
2,173.87 |
2,174.33 |
2,173.87 |
2,174.33 |
0.0K |
| 10:54 |
2,174.41 |
2,174.73 |
2,174.41 |
2,174.73 |
0.0K |
| 10:55 |
2,175.01 |
2,175.19 |
2,174.83 |
2,174.83 |
0.0K |
| 10:56 |
2,174.80 |
2,175.03 |
2,174.80 |
2,174.97 |
0.0K |
| 10:57 |
2,174.97 |
2,175.17 |
2,174.97 |
2,175.16 |
0.0K |
| 10:58 |
2,174.78 |
2,174.78 |
2,174.52 |
2,174.52 |
0.0K |
| 10:59 |
2,174.70 |
2,174.70 |
2,174.54 |
2,174.54 |
0.0K |
| 11:00 |
2,174.74 |
2,175.07 |
2,174.74 |
2,174.94 |
0.0K |
| 11:01 |
2,175.06 |
2,175.30 |
2,174.95 |
2,175.30 |
0.0K |
| 11:02 |
2,175.28 |
2,175.31 |
2,175.24 |
2,175.31 |
0.0K |
| 11:03 |
2,175.23 |
2,175.34 |
2,175.23 |
2,175.34 |
0.0K |
| 11:04 |
2,175.45 |
2,175.52 |
2,175.23 |
2,175.23 |
0.0K |
| 11:05 |
2,175.10 |
2,175.10 |
2,174.84 |
2,174.84 |
0.0K |
| 11:06 |
2,174.61 |
2,175.16 |
2,174.61 |
2,175.16 |
0.0K |
| 11:07 |
2,175.23 |
2,175.52 |
2,175.23 |
2,175.52 |
0.0K |
| 11:08 |
2,175.49 |
2,175.77 |
2,175.49 |
2,175.77 |
0.0K |
| 11:09 |
2,175.67 |
2,175.78 |
2,175.60 |
2,175.78 |
0.0K |
| 11:10 |
2,175.85 |
2,176.10 |
2,175.77 |
2,176.10 |
0.0K |
| 11:11 |
2,176.15 |
2,176.22 |
2,175.96 |
2,175.99 |
0.0K |
| 11:12 |
2,175.92 |
2,175.92 |
2,175.48 |
2,175.48 |
0.0K |
| 11:13 |
2,175.32 |
2,175.32 |
2,175.10 |
2,175.31 |
0.0K |
| 11:14 |
2,175.14 |
2,175.32 |
2,175.14 |
2,175.32 |
0.0K |
| 11:15 |
2,175.28 |
2,175.36 |
2,175.15 |
2,175.31 |
0.0K |
| 11:16 |
2,175.41 |
2,175.44 |
2,175.36 |
2,175.42 |
0.0K |
| 11:17 |
2,175.55 |
2,175.82 |
2,175.55 |
2,175.82 |
0.0K |
| 11:18 |
2,176.12 |
2,176.25 |
2,176.11 |
2,176.25 |
0.0K |
| 11:19 |
2,176.33 |
2,176.43 |
2,176.33 |
2,176.36 |
0.0K |
| 11:20 |
2,176.35 |
2,176.55 |
2,176.26 |
2,176.26 |
0.0K |
| 11:21 |
2,176.28 |
2,176.28 |
2,175.83 |
2,175.83 |
0.0K |
| 11:22 |
2,175.85 |
2,175.85 |
2,175.66 |
2,175.70 |
0.0K |
| 11:23 |
2,175.71 |
2,176.23 |
2,175.71 |
2,176.23 |
0.0K |
| 11:24 |
2,176.18 |
2,176.79 |
2,176.18 |
2,176.76 |
0.0K |
| 11:25 |
2,176.84 |
2,176.99 |
2,176.84 |
2,176.85 |
0.0K |
| 11:26 |
2,176.62 |
2,176.67 |
2,176.61 |
2,176.67 |
0.0K |
| 11:27 |
2,176.63 |
2,176.69 |
2,176.49 |
2,176.49 |
0.0K |
| 11:28 |
2,176.54 |
2,176.56 |
2,176.42 |
2,176.56 |
0.0K |
| 11:29 |
2,176.64 |
2,176.76 |
2,176.40 |
2,176.40 |
0.0K |
| 11:30 |
2,176.42 |
2,176.72 |
2,176.42 |
2,176.68 |
0.0K |
| 11:31 |
2,176.47 |
2,176.53 |
2,176.46 |
2,176.53 |
0.0K |
| 11:32 |
2,176.43 |
2,176.43 |
2,176.04 |
2,176.04 |
0.0K |
| 11:33 |
2,176.08 |
2,176.08 |
2,175.99 |
2,175.99 |
0.0K |
| 11:34 |
2,175.96 |
2,175.96 |
2,175.65 |
2,175.65 |
0.0K |
| 11:35 |
2,175.74 |
2,175.85 |
2,175.74 |
2,175.85 |
0.0K |
| 11:36 |
2,175.80 |
2,176.13 |
2,175.80 |
2,176.01 |
0.0K |
| 11:37 |
2,176.08 |
2,176.20 |
2,176.08 |
2,176.16 |
0.0K |
| 11:38 |
2,176.11 |
2,176.11 |
2,175.91 |
2,175.96 |
0.0K |
| 11:39 |
2,176.04 |
2,176.10 |
2,175.98 |
2,176.10 |
0.0K |
| 11:40 |
2,176.22 |
2,176.50 |
2,176.22 |
2,176.47 |
0.0K |
| 11:41 |
2,176.31 |
2,176.33 |
2,176.22 |
2,176.28 |
0.0K |
| 11:42 |
2,176.12 |
2,176.20 |
2,176.10 |
2,176.16 |
0.0K |
| 11:43 |
2,176.20 |
2,176.20 |
2,175.88 |
2,175.88 |
0.0K |
| 11:44 |
2,175.66 |
2,175.66 |
2,175.41 |
2,175.62 |
0.0K |
| 11:45 |
2,175.73 |
2,176.42 |
2,175.73 |
2,176.42 |
0.0K |
| 11:46 |
2,176.34 |
2,176.34 |
2,176.24 |
2,176.28 |
0.0K |
| 11:47 |
2,176.34 |
2,176.39 |
2,176.05 |
2,176.05 |
0.0K |
| 11:48 |
2,175.99 |
2,176.11 |
2,175.99 |
2,176.11 |
0.0K |
| 11:49 |
2,176.11 |
2,176.11 |
2,176.05 |
2,176.11 |
0.0K |
| 11:50 |
2,176.23 |
2,176.40 |
2,176.23 |
2,176.40 |
0.0K |
| 11:51 |
2,176.35 |
2,176.35 |
2,175.89 |
2,175.89 |
0.0K |
| 11:52 |
2,175.92 |
2,175.92 |
2,175.76 |
2,175.76 |
0.0K |
| 11:53 |
2,175.61 |
2,175.97 |
2,175.52 |
2,175.97 |
0.0K |
| 11:54 |
2,176.02 |
2,176.14 |
2,176.02 |
2,176.14 |
0.0K |
| 11:55 |
2,176.20 |
2,176.20 |
2,176.07 |
2,176.10 |
0.0K |
| 11:56 |
2,176.17 |
2,176.24 |
2,176.07 |
2,176.13 |
0.0K |
| 11:57 |
2,175.95 |
2,175.98 |
2,175.93 |
2,175.93 |
0.0K |
| 11:58 |
2,175.88 |
2,175.94 |
2,175.72 |
2,175.72 |
0.0K |
| 11:59 |
2,175.89 |
2,176.23 |
2,175.89 |
2,176.23 |
0.0K |
| 12:00 |
2,176.17 |
2,176.17 |
2,175.76 |
2,175.76 |
0.0K |
| 12:01 |
2,175.90 |
2,176.42 |
2,175.90 |
2,176.38 |
0.0K |
| 12:02 |
2,176.23 |
2,176.32 |
2,176.14 |
2,176.31 |
0.0K |
| 12:03 |
2,176.23 |
2,176.88 |
2,176.23 |
2,176.88 |
0.0K |
| 12:04 |
2,176.98 |
2,177.07 |
2,176.90 |
2,176.96 |
0.0K |
| 12:05 |
2,176.89 |
2,176.94 |
2,176.85 |
2,176.92 |
0.0K |
| 12:06 |
2,176.95 |
2,177.03 |
2,176.40 |
2,176.40 |
0.0K |
| 12:07 |
2,176.24 |
2,176.33 |
2,176.23 |
2,176.33 |
0.0K |
| 12:08 |
2,176.24 |
2,176.49 |
2,176.24 |
2,176.49 |
0.0K |
| 12:09 |
2,176.49 |
2,176.63 |
2,176.41 |
2,176.41 |
0.0K |
| 12:10 |
2,176.23 |
2,176.23 |
2,175.86 |
2,175.86 |
0.0K |
| 12:11 |
2,175.74 |
2,175.74 |
2,175.50 |
2,175.56 |
0.0K |
| 12:12 |
2,175.56 |
2,175.59 |
2,175.49 |
2,175.59 |
0.0K |
| 12:13 |
2,175.54 |
2,175.88 |
2,175.54 |
2,175.88 |
0.0K |
| 12:14 |
2,175.88 |
2,175.88 |
2,175.63 |
2,175.63 |
0.0K |
| 12:15 |
2,175.63 |
2,175.63 |
2,175.60 |
2,175.63 |
0.0K |
| 12:16 |
2,175.59 |
2,175.69 |
2,175.59 |
2,175.68 |
0.0K |
| 12:17 |
2,175.64 |
2,176.26 |
2,175.64 |
2,176.26 |
0.0K |
| 12:18 |
2,176.59 |
2,176.64 |
2,176.55 |
2,176.64 |
0.0K |
| 12:19 |
2,176.58 |
2,176.58 |
2,176.32 |
2,176.51 |
0.0K |
| 12:20 |
2,176.68 |
2,176.72 |
2,176.66 |
2,176.66 |
0.0K |
| 12:21 |
2,176.76 |
2,176.76 |
2,176.25 |
2,176.25 |
0.0K |
| 12:22 |
2,176.22 |
2,176.25 |
2,176.19 |
2,176.25 |
0.0K |
| 12:23 |
2,176.17 |
2,176.26 |
2,176.00 |
2,176.26 |
0.0K |
| 12:24 |
2,176.22 |
2,176.31 |
2,176.16 |
2,176.16 |
0.0K |
| 12:25 |
2,176.18 |
2,176.29 |
2,176.18 |
2,176.29 |
0.0K |
| 12:26 |
2,176.05 |
2,176.09 |
2,176.03 |
2,176.03 |
0.0K |
| 12:27 |
2,175.88 |
2,176.01 |
2,175.88 |
2,176.00 |
0.0K |
| 12:28 |
2,176.10 |
2,176.37 |
2,176.10 |
2,176.37 |
0.0K |
| 12:29 |
2,176.39 |
2,176.55 |
2,176.39 |
2,176.53 |
0.0K |
| 12:30 |
2,176.54 |
2,176.54 |
2,176.32 |
2,176.39 |
0.0K |
| 12:31 |
2,176.37 |
2,176.37 |
2,176.22 |
2,176.22 |
0.0K |
| 12:32 |
2,176.23 |
2,176.27 |
2,176.19 |
2,176.22 |
0.0K |
| 12:33 |
2,176.23 |
2,176.24 |
2,176.11 |
2,176.19 |
0.0K |
| 12:34 |
2,176.18 |
2,176.18 |
2,176.03 |
2,176.16 |
0.0K |
| 12:35 |
2,176.10 |
2,176.10 |
2,176.00 |
2,176.00 |
0.0K |
| 12:36 |
2,176.07 |
2,176.07 |
2,175.98 |
2,176.02 |
0.0K |
| 12:37 |
2,175.98 |
2,175.98 |
2,175.88 |
2,175.93 |
0.0K |
| 12:38 |
2,176.07 |
2,176.08 |
2,175.67 |
2,175.67 |
0.0K |
| 12:39 |
2,175.64 |
2,175.79 |
2,175.64 |
2,175.79 |
0.0K |
| 12:40 |
2,175.82 |
2,175.82 |
2,175.73 |
2,175.73 |
0.0K |
| 12:41 |
2,175.69 |
2,175.82 |
2,175.69 |
2,175.82 |
0.0K |
| 12:42 |
2,175.85 |
2,175.88 |
2,175.57 |
2,175.57 |
0.0K |
| 12:43 |
2,175.58 |
2,175.62 |
2,175.48 |
2,175.62 |
0.0K |
| 12:44 |
2,175.34 |
2,175.40 |
2,175.29 |
2,175.40 |
0.0K |
| 12:45 |
2,175.39 |
2,175.40 |
2,175.35 |
2,175.40 |
0.0K |
| 12:46 |
2,175.27 |
2,175.33 |
2,175.24 |
2,175.33 |
0.0K |
| 12:47 |
2,175.37 |
2,175.37 |
2,175.22 |
2,175.22 |
0.0K |
| 12:48 |
2,175.15 |
2,175.19 |
2,175.05 |
2,175.19 |
0.0K |
| 12:49 |
2,175.16 |
2,175.16 |
2,175.10 |
2,175.10 |
0.0K |
| 12:50 |
2,175.07 |
2,175.07 |
2,175.02 |
2,175.05 |
0.0K |
| 12:51 |
2,175.05 |
2,175.05 |
2,174.80 |
2,174.80 |
0.0K |
| 12:52 |
2,174.65 |
2,174.65 |
2,174.59 |
2,174.59 |
0.0K |
| 12:53 |
2,174.57 |
2,174.57 |
2,174.33 |
2,174.33 |
0.0K |
| 12:54 |
2,174.35 |
2,174.61 |
2,174.33 |
2,174.61 |
0.0K |
| 12:55 |
2,174.60 |
2,174.62 |
2,174.59 |
2,174.59 |
0.0K |
| 12:56 |
2,174.67 |
2,174.67 |
2,174.51 |
2,174.51 |
0.0K |
| 12:57 |
2,174.57 |
2,174.57 |
2,174.38 |
2,174.41 |
0.0K |
| 12:58 |
2,174.33 |
2,174.33 |
2,174.23 |
2,174.25 |
0.0K |
| 12:59 |
2,174.14 |
2,174.24 |
2,174.14 |
2,174.17 |
0.0K |
| 13:00 |
2,174.16 |
2,174.27 |
2,174.16 |
2,174.22 |
0.0K |
| 13:01 |
2,174.19 |
2,174.19 |
2,174.02 |
2,174.05 |
0.0K |
| 13:02 |
2,173.96 |
2,174.06 |
2,173.96 |
2,173.96 |
0.0K |
| 13:03 |
2,173.95 |
2,173.95 |
2,173.71 |
2,173.71 |
0.0K |
| 13:04 |
2,173.72 |
2,173.74 |
2,173.56 |
2,173.56 |
0.0K |
| 13:05 |
2,173.46 |
2,173.46 |
2,173.41 |
2,173.46 |
0.0K |
| 13:06 |
2,173.59 |
2,173.59 |
2,173.41 |
2,173.41 |
0.0K |
| 13:07 |
2,173.36 |
2,173.36 |
2,173.26 |
2,173.27 |
0.0K |
| 13:08 |
2,173.31 |
2,173.31 |
2,173.21 |
2,173.24 |
0.0K |
| 13:09 |
2,173.37 |
2,173.88 |
2,173.37 |
2,173.88 |
0.0K |
| 13:10 |
2,173.94 |
2,174.23 |
2,173.94 |
2,174.23 |
0.0K |
| 13:11 |
2,174.28 |
2,174.28 |
2,174.18 |
2,174.18 |
0.0K |
| 13:12 |
2,174.01 |
2,174.02 |
2,173.94 |
2,174.02 |
0.0K |
| 13:13 |
2,174.07 |
2,174.25 |
2,173.99 |
2,174.25 |
0.0K |
| 13:14 |
2,174.31 |
2,174.42 |
2,174.31 |
2,174.42 |
0.0K |
| 13:15 |
2,174.46 |
2,174.46 |
2,174.25 |
2,174.25 |
0.0K |
| 13:16 |
2,174.46 |
2,174.66 |
2,174.46 |
2,174.66 |
0.0K |
| 13:17 |
2,174.63 |
2,174.63 |
2,174.35 |
2,174.35 |
0.0K |
| 13:18 |
2,174.27 |
2,174.43 |
2,174.27 |
2,174.43 |
0.0K |
| 13:19 |
2,174.42 |
2,174.63 |
2,174.42 |
2,174.63 |
0.0K |
| 13:20 |
2,174.59 |
2,174.59 |
2,174.52 |
2,174.56 |
0.0K |
| 13:21 |
2,174.55 |
2,174.59 |
2,174.55 |
2,174.56 |
0.0K |
| 13:22 |
2,174.51 |
2,174.51 |
2,174.47 |
2,174.47 |
0.0K |
| 13:23 |
2,174.50 |
2,174.60 |
2,174.50 |
2,174.56 |
0.0K |
| 13:24 |
2,174.54 |
2,174.54 |
2,173.55 |
2,173.55 |
0.0K |
| 13:25 |
2,173.52 |
2,173.62 |
2,173.49 |
2,173.62 |
0.0K |
| 13:26 |
2,173.70 |
2,173.98 |
2,173.70 |
2,173.98 |
0.0K |
| 13:27 |
2,173.97 |
2,173.97 |
2,173.48 |
2,173.48 |
0.0K |
| 13:28 |
2,173.38 |
2,173.38 |
2,173.13 |
2,173.13 |
0.0K |
| 13:29 |
2,173.14 |
2,173.14 |
2,172.91 |
2,172.95 |
0.0K |
| 13:30 |
2,172.91 |
2,172.93 |
2,172.76 |
2,172.85 |
0.0K |
| 13:31 |
2,172.79 |
2,173.13 |
2,172.79 |
2,173.13 |
0.0K |
| 13:32 |
2,173.13 |
2,173.39 |
2,173.13 |
2,173.39 |
0.0K |
| 13:33 |
2,173.55 |
2,173.83 |
2,173.55 |
2,173.83 |
0.0K |
| 13:34 |
2,173.71 |
2,173.72 |
2,173.57 |
2,173.57 |
0.0K |
| 13:35 |
2,173.72 |
2,173.83 |
2,173.66 |
2,173.66 |
0.0K |
| 13:36 |
2,173.79 |
2,173.85 |
2,173.79 |
2,173.81 |
0.0K |
| 13:37 |
2,173.78 |
2,174.14 |
2,173.78 |
2,174.14 |
0.0K |
| 13:38 |
2,174.26 |
2,174.76 |
2,174.26 |
2,174.76 |
0.0K |
| 13:39 |
2,174.80 |
2,174.90 |
2,174.74 |
2,174.90 |
0.0K |
| 13:40 |
2,174.50 |
2,174.55 |
2,174.44 |
2,174.55 |
0.0K |
| 13:41 |
2,174.67 |
2,174.71 |
2,174.67 |
2,174.70 |
0.0K |
| 13:42 |
2,174.73 |
2,174.81 |
2,174.56 |
2,174.56 |
0.0K |
| 13:43 |
2,174.33 |
2,174.55 |
2,174.33 |
2,174.55 |
0.0K |
| 13:44 |
2,174.65 |
2,174.92 |
2,174.65 |
2,174.92 |
0.0K |
| 13:45 |
2,174.93 |
2,175.55 |
2,174.91 |
2,175.55 |
0.0K |
| 13:46 |
2,175.59 |
2,175.59 |
2,175.55 |
2,175.55 |
0.0K |
| 13:47 |
2,175.63 |
2,175.66 |
2,175.36 |
2,175.40 |
0.0K |
| 13:48 |
2,175.35 |
2,175.47 |
2,175.33 |
2,175.33 |
0.0K |
| 13:49 |
2,174.88 |
2,175.08 |
2,174.88 |
2,175.08 |
0.0K |
| 13:50 |
2,174.72 |
2,174.87 |
2,174.72 |
2,174.80 |
0.0K |
| 13:51 |
2,174.73 |
2,174.73 |
2,174.66 |
2,174.70 |
0.0K |
| 13:52 |
2,174.70 |
2,174.78 |
2,174.65 |
2,174.78 |
0.0K |
| 13:53 |
2,174.76 |
2,174.77 |
2,174.73 |
2,174.77 |
0.0K |
| 13:54 |
2,174.83 |
2,174.97 |
2,174.83 |
2,174.88 |
0.0K |
| 13:55 |
2,174.95 |
2,174.99 |
2,174.81 |
2,174.99 |
0.0K |
| 13:56 |
2,175.04 |
2,175.23 |
2,175.04 |
2,175.23 |
0.0K |
| 13:57 |
2,175.22 |
2,175.42 |
2,175.22 |
2,175.42 |
0.0K |
| 13:58 |
2,175.41 |
2,175.53 |
2,175.41 |
2,175.52 |
0.0K |
| 13:59 |
2,175.49 |
2,175.49 |
2,175.40 |
2,175.43 |
0.0K |
| 14:00 |
2,175.36 |
2,175.36 |
2,175.20 |
2,175.34 |
0.0K |
| 14:01 |
2,175.42 |
2,175.42 |
2,175.30 |
2,175.37 |
0.0K |
| 14:02 |
2,175.27 |
2,175.27 |
2,175.12 |
2,175.20 |
0.0K |
| 14:03 |
2,175.22 |
2,175.22 |
2,175.00 |
2,175.00 |
0.0K |
| 14:04 |
2,175.17 |
2,175.33 |
2,175.10 |
2,175.33 |
0.0K |
| 14:05 |
2,175.47 |
2,175.48 |
2,175.35 |
2,175.35 |
0.0K |
| 14:06 |
2,175.30 |
2,175.64 |
2,175.30 |
2,175.56 |
0.0K |
| 14:07 |
2,175.63 |
2,175.98 |
2,175.59 |
2,175.98 |
0.0K |
| 14:08 |
2,175.99 |
2,175.99 |
2,175.55 |
2,175.55 |
0.0K |
| 14:09 |
2,175.57 |
2,175.74 |
2,175.57 |
2,175.73 |
0.0K |
| 14:10 |
2,175.75 |
2,175.85 |
2,175.75 |
2,175.85 |
0.0K |
| 14:11 |
2,175.82 |
2,175.82 |
2,175.73 |
2,175.73 |
0.0K |
| 14:12 |
2,175.62 |
2,175.62 |
2,175.56 |
2,175.56 |
0.0K |
| 14:13 |
2,175.61 |
2,175.78 |
2,175.61 |
2,175.78 |
0.0K |
| 14:14 |
2,175.76 |
2,175.97 |
2,175.76 |
2,175.97 |
0.0K |
| 14:15 |
2,175.90 |
2,175.91 |
2,175.80 |
2,175.80 |
0.0K |
| 14:16 |
2,175.89 |
2,175.94 |
2,175.86 |
2,175.94 |
0.0K |
| 14:17 |
2,175.85 |
2,175.91 |
2,175.60 |
2,175.60 |
0.0K |
| 14:18 |
2,175.56 |
2,175.58 |
2,175.48 |
2,175.55 |
0.0K |
| 14:19 |
2,175.67 |
2,175.73 |
2,175.62 |
2,175.62 |
0.0K |
| 14:20 |
2,175.71 |
2,175.96 |
2,175.67 |
2,175.96 |
0.0K |
| 14:21 |
2,176.11 |
2,176.23 |
2,176.11 |
2,176.12 |
0.0K |
| 14:22 |
2,176.15 |
2,176.15 |
2,176.04 |
2,176.10 |
0.0K |
| 14:23 |
2,176.09 |
2,176.42 |
2,176.09 |
2,176.42 |
0.0K |
| 14:24 |
2,176.43 |
2,176.43 |
2,175.67 |
2,175.67 |
0.0K |
| 14:25 |
2,175.75 |
2,175.79 |
2,175.63 |
2,175.63 |
0.0K |
| 14:26 |
2,175.63 |
2,175.63 |
2,175.59 |
2,175.61 |
0.0K |
| 14:27 |
2,175.68 |
2,175.73 |
2,175.68 |
2,175.69 |
0.0K |
| 14:28 |
2,175.66 |
2,175.78 |
2,175.66 |
2,175.78 |
0.0K |
| 14:29 |
2,175.84 |
2,175.90 |
2,175.82 |
2,175.82 |
0.0K |
| 14:30 |
2,175.77 |
2,176.04 |
2,175.77 |
2,176.04 |
0.0K |
| 14:31 |
2,176.01 |
2,176.09 |
2,176.01 |
2,176.09 |
0.0K |
| 14:32 |
2,176.13 |
2,176.21 |
2,176.13 |
2,176.21 |
0.0K |
| 14:33 |
2,176.27 |
2,176.27 |
2,176.08 |
2,176.08 |
0.0K |
| 14:34 |
2,175.89 |
2,176.04 |
2,175.89 |
2,176.04 |
0.0K |
| 14:35 |
2,176.05 |
2,176.05 |
2,175.99 |
2,176.00 |
0.0K |
| 14:36 |
2,176.10 |
2,176.25 |
2,176.10 |
2,176.21 |
0.0K |
| 14:37 |
2,176.16 |
2,176.29 |
2,176.16 |
2,176.29 |
0.0K |
| 14:38 |
2,176.52 |
2,176.72 |
2,176.52 |
2,176.72 |
0.0K |
| 14:39 |
2,176.70 |
2,176.86 |
2,176.70 |
2,176.86 |
0.0K |
| 14:40 |
2,176.90 |
2,176.90 |
2,176.66 |
2,176.73 |
0.0K |
| 14:41 |
2,176.95 |
2,177.00 |
2,176.95 |
2,177.00 |
0.0K |
| 14:42 |
2,177.13 |
2,177.53 |
2,177.13 |
2,177.53 |
0.0K |
| 14:43 |
2,177.43 |
2,177.46 |
2,177.41 |
2,177.45 |
0.0K |
| 14:44 |
2,177.52 |
2,177.65 |
2,177.52 |
2,177.65 |
0.0K |
| 14:45 |
2,177.63 |
2,177.63 |
2,177.24 |
2,177.24 |
0.0K |
| 14:46 |
2,177.22 |
2,177.31 |
2,177.02 |
2,177.02 |
0.0K |
| 14:47 |
2,176.72 |
2,176.86 |
2,176.72 |
2,176.85 |
0.0K |
| 14:48 |
2,176.90 |
2,176.91 |
2,176.82 |
2,176.82 |
0.0K |
| 14:49 |
2,176.93 |
2,176.95 |
2,176.73 |
2,176.73 |
0.0K |
| 14:50 |
2,176.74 |
2,176.74 |
2,176.47 |
2,176.55 |
0.0K |
| 14:51 |
2,176.38 |
2,176.42 |
2,176.32 |
2,176.42 |
0.0K |
| 14:52 |
2,176.44 |
2,176.62 |
2,176.44 |
2,176.58 |
0.0K |
| 14:53 |
2,176.58 |
2,176.58 |
2,176.44 |
2,176.57 |
0.0K |
| 14:54 |
2,176.61 |
2,176.61 |
2,176.53 |
2,176.61 |
0.0K |
| 14:55 |
2,176.61 |
2,176.66 |
2,176.54 |
2,176.65 |
0.0K |
| 14:56 |
2,176.90 |
2,176.96 |
2,176.90 |
2,176.90 |
0.0K |
| 14:57 |
2,176.85 |
2,177.08 |
2,176.85 |
2,177.08 |
0.0K |
| 14:58 |
2,177.01 |
2,177.02 |
2,176.89 |
2,176.89 |
0.0K |
| 14:59 |
2,176.79 |
2,176.86 |
2,176.74 |
2,176.74 |
0.0K |
| 15:00 |
2,176.55 |
2,176.55 |
2,176.49 |
2,176.50 |
0.0K |
| 15:01 |
2,176.65 |
2,176.65 |
2,176.57 |
2,176.57 |
0.0K |
| 15:02 |
2,176.52 |
2,176.69 |
2,176.52 |
2,176.58 |
0.0K |
| 15:03 |
2,176.57 |
2,176.58 |
2,176.41 |
2,176.41 |
0.0K |
| 15:04 |
2,176.34 |
2,176.49 |
2,176.34 |
2,176.49 |
0.0K |
| 15:05 |
2,176.60 |
2,176.62 |
2,176.53 |
2,176.53 |
0.0K |
| 15:06 |
2,176.57 |
2,176.57 |
2,176.25 |
2,176.25 |
0.0K |
| 15:07 |
2,176.33 |
2,176.33 |
2,176.12 |
2,176.12 |
0.0K |
| 15:08 |
2,176.14 |
2,176.61 |
2,176.14 |
2,176.61 |
0.0K |
| 15:09 |
2,176.87 |
2,176.87 |
2,176.81 |
2,176.82 |
0.0K |
| 15:10 |
2,176.78 |
2,177.14 |
2,176.78 |
2,177.14 |
0.0K |
| 15:11 |
2,177.21 |
2,177.21 |
2,177.15 |
2,177.15 |
0.0K |
| 15:12 |
2,177.19 |
2,177.29 |
2,177.19 |
2,177.29 |
0.0K |
| 15:13 |
2,177.28 |
2,177.28 |
2,177.02 |
2,177.02 |
0.0K |
| 15:14 |
2,176.95 |
2,176.96 |
2,176.82 |
2,176.82 |
0.0K |
| 15:15 |
2,176.81 |
2,176.81 |
2,176.66 |
2,176.66 |
0.0K |
| 15:16 |
2,176.53 |
2,176.53 |
2,176.36 |
2,176.39 |
0.0K |
| 15:17 |
2,176.40 |
2,176.40 |
2,176.19 |
2,176.19 |
0.0K |
| 15:18 |
2,176.21 |
2,176.44 |
2,176.21 |
2,176.39 |
0.0K |
| 15:19 |
2,176.35 |
2,176.38 |
2,176.28 |
2,176.30 |
0.0K |
| 15:20 |
2,176.32 |
2,176.32 |
2,176.19 |
2,176.19 |
0.0K |
| 15:21 |
2,176.21 |
2,176.21 |
2,176.01 |
2,176.10 |
0.0K |
| 15:22 |
2,176.05 |
2,176.13 |
2,175.96 |
2,176.13 |
0.0K |
| 15:23 |
2,175.95 |
2,175.95 |
2,175.43 |
2,175.52 |
0.0K |
| 15:24 |
2,175.54 |
2,175.54 |
2,175.38 |
2,175.39 |
0.0K |
| 15:25 |
2,175.44 |
2,175.49 |
2,175.39 |
2,175.49 |
0.0K |
| 15:26 |
2,175.45 |
2,175.50 |
2,175.44 |
2,175.47 |
0.0K |
| 15:27 |
2,175.35 |
2,175.52 |
2,175.35 |
2,175.51 |
0.0K |
| 15:28 |
2,175.48 |
2,175.62 |
2,175.48 |
2,175.60 |
0.0K |
| 15:29 |
2,175.63 |
2,175.83 |
2,175.63 |
2,175.76 |
0.0K |
| 15:30 |
2,175.65 |
2,176.10 |
2,175.57 |
2,176.10 |
0.0K |
| 15:31 |
2,176.07 |
2,176.48 |
2,176.07 |
2,176.48 |
0.0K |
| 15:32 |
2,176.56 |
2,177.00 |
2,176.56 |
2,177.00 |
0.0K |
| 15:33 |
2,176.98 |
2,177.12 |
2,176.98 |
2,177.12 |
0.0K |
| 15:34 |
2,177.08 |
2,177.08 |
2,176.63 |
2,176.63 |
0.0K |
| 15:35 |
2,176.62 |
2,176.62 |
2,175.81 |
2,175.82 |
0.0K |
| 15:36 |
2,175.60 |
2,175.85 |
2,175.60 |
2,175.66 |
0.0K |
| 15:37 |
2,175.63 |
2,175.80 |
2,175.63 |
2,175.66 |
0.0K |
| 15:38 |
2,175.64 |
2,175.75 |
2,175.63 |
2,175.63 |
0.0K |
| 15:39 |
2,175.52 |
2,175.71 |
2,175.41 |
2,175.44 |
0.0K |
| 15:40 |
2,175.77 |
2,175.77 |
2,175.71 |
2,175.75 |
0.0K |
| 15:41 |
2,175.86 |
2,176.01 |
2,175.86 |
2,176.01 |
0.0K |
| 15:42 |
2,175.71 |
2,175.71 |
2,175.51 |
2,175.51 |
0.0K |
| 15:43 |
2,175.37 |
2,175.76 |
2,175.37 |
2,175.71 |
0.0K |
| 15:44 |
2,175.55 |
2,175.92 |
2,175.55 |
2,175.92 |
0.0K |
| 15:45 |
2,175.92 |
2,176.57 |
2,175.92 |
2,176.46 |
0.0K |
| 15:46 |
2,176.57 |
2,176.62 |
2,176.55 |
2,176.55 |
0.0K |
| 15:47 |
2,176.49 |
2,176.64 |
2,176.31 |
2,176.31 |
0.0K |
| 15:48 |
2,176.22 |
2,176.41 |
2,176.22 |
2,176.41 |
0.0K |
| 15:49 |
2,176.36 |
2,176.63 |
2,176.36 |
2,176.47 |
0.0K |
| 15:50 |
2,176.28 |
2,176.33 |
2,175.26 |
2,175.26 |
0.0K |
| 15:51 |
2,175.22 |
2,175.28 |
2,174.87 |
2,174.87 |
0.0K |
| 15:52 |
2,174.91 |
2,175.08 |
2,174.91 |
2,174.99 |
0.0K |
| 15:53 |
2,174.91 |
2,174.91 |
2,174.61 |
2,174.65 |
0.0K |
| 15:54 |
2,174.54 |
2,174.64 |
2,174.54 |
2,174.64 |
0.0K |
| 15:55 |
2,174.65 |
2,175.14 |
2,174.65 |
2,175.10 |
0.0K |
| 15:56 |
2,175.32 |
2,175.44 |
2,175.28 |
2,175.28 |
0.0K |
| 15:57 |
2,175.32 |
2,175.51 |
2,175.32 |
2,175.51 |
0.0K |
| 15:58 |
2,175.67 |
2,175.67 |
2,175.46 |
2,175.46 |
0.0K |
| 15:59 |
2,175.66 |
2,175.84 |
2,175.60 |
2,175.84 |
0.0K |
| 16:00 |
2,175.74 |
2,175.80 |
2,175.74 |
2,175.80 |
0.0K |
| 16:01 |
2,175.80 |
2,175.80 |
2,175.80 |
2,175.80 |
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
|