| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,178.12 |
2,178.12 |
2,174.66 |
2,174.66 |
0.0K |
| 09:31 |
2,175.46 |
2,175.46 |
2,171.78 |
2,172.75 |
0.0K |
| 09:32 |
2,172.18 |
2,174.63 |
2,172.18 |
2,174.63 |
0.0K |
| 09:33 |
2,174.80 |
2,176.36 |
2,174.80 |
2,176.25 |
0.0K |
| 09:34 |
2,176.44 |
2,177.41 |
2,175.90 |
2,177.41 |
0.0K |
| 09:35 |
2,176.83 |
2,176.83 |
2,175.99 |
2,175.99 |
0.0K |
| 09:36 |
2,175.87 |
2,175.87 |
2,173.49 |
2,174.38 |
0.0K |
| 09:37 |
2,175.14 |
2,176.53 |
2,175.14 |
2,176.53 |
0.0K |
| 09:38 |
2,177.38 |
2,178.48 |
2,177.38 |
2,177.40 |
0.0K |
| 09:39 |
2,177.02 |
2,177.02 |
2,176.32 |
2,176.47 |
0.0K |
| 09:40 |
2,176.55 |
2,177.30 |
2,176.55 |
2,177.25 |
0.0K |
| 09:41 |
2,177.54 |
2,178.22 |
2,177.54 |
2,178.08 |
0.0K |
| 09:42 |
2,177.89 |
2,178.92 |
2,177.89 |
2,178.92 |
0.0K |
| 09:43 |
2,178.42 |
2,178.42 |
2,178.00 |
2,178.00 |
0.0K |
| 09:44 |
2,178.13 |
2,178.38 |
2,178.13 |
2,178.28 |
0.0K |
| 09:45 |
2,178.27 |
2,178.65 |
2,178.27 |
2,178.65 |
0.0K |
| 09:46 |
2,178.72 |
2,178.86 |
2,178.64 |
2,178.86 |
0.0K |
| 09:47 |
2,179.10 |
2,179.10 |
2,178.07 |
2,178.07 |
0.0K |
| 09:48 |
2,177.72 |
2,178.22 |
2,177.72 |
2,178.22 |
0.0K |
| 09:49 |
2,178.30 |
2,178.80 |
2,178.30 |
2,178.80 |
0.0K |
| 09:50 |
2,179.00 |
2,179.00 |
2,177.63 |
2,177.63 |
0.0K |
| 09:51 |
2,177.57 |
2,178.03 |
2,177.57 |
2,178.03 |
0.0K |
| 09:52 |
2,177.69 |
2,177.69 |
2,176.14 |
2,176.14 |
0.0K |
| 09:53 |
2,175.80 |
2,175.86 |
2,175.80 |
2,175.82 |
0.0K |
| 09:54 |
2,176.13 |
2,176.54 |
2,176.12 |
2,176.12 |
0.0K |
| 09:55 |
2,175.75 |
2,175.75 |
2,175.29 |
2,175.52 |
0.0K |
| 09:56 |
2,175.45 |
2,175.75 |
2,175.45 |
2,175.75 |
0.0K |
| 09:57 |
2,175.80 |
2,175.80 |
2,174.67 |
2,174.67 |
0.0K |
| 09:58 |
2,174.35 |
2,174.35 |
2,173.79 |
2,173.79 |
0.0K |
| 09:59 |
2,173.91 |
2,174.57 |
2,173.91 |
2,174.06 |
0.0K |
| 10:00 |
2,173.86 |
2,173.86 |
2,172.94 |
2,172.94 |
0.0K |
| 10:01 |
2,172.17 |
2,172.71 |
2,171.64 |
2,172.71 |
0.0K |
| 10:02 |
2,173.08 |
2,173.08 |
2,172.60 |
2,172.91 |
0.0K |
| 10:03 |
2,173.09 |
2,173.36 |
2,173.09 |
2,173.35 |
0.0K |
| 10:04 |
2,173.46 |
2,173.83 |
2,173.36 |
2,173.83 |
0.0K |
| 10:05 |
2,173.45 |
2,173.45 |
2,173.02 |
2,173.02 |
0.0K |
| 10:06 |
2,172.87 |
2,172.87 |
2,171.90 |
2,171.90 |
0.0K |
| 10:07 |
2,172.10 |
2,172.56 |
2,171.89 |
2,171.89 |
0.0K |
| 10:08 |
2,171.95 |
2,172.14 |
2,171.76 |
2,172.14 |
0.0K |
| 10:09 |
2,172.31 |
2,172.81 |
2,172.31 |
2,172.81 |
0.0K |
| 10:10 |
2,172.88 |
2,172.88 |
2,171.81 |
2,171.91 |
0.0K |
| 10:11 |
2,171.73 |
2,172.12 |
2,171.73 |
2,172.10 |
0.0K |
| 10:12 |
2,171.95 |
2,171.95 |
2,171.25 |
2,171.25 |
0.0K |
| 10:13 |
2,171.10 |
2,171.10 |
2,169.48 |
2,169.48 |
0.0K |
| 10:14 |
2,169.14 |
2,169.53 |
2,169.05 |
2,169.40 |
0.0K |
| 10:15 |
2,169.69 |
2,169.69 |
2,168.59 |
2,168.59 |
0.0K |
| 10:16 |
2,168.66 |
2,168.81 |
2,168.66 |
2,168.81 |
0.0K |
| 10:17 |
2,168.88 |
2,169.41 |
2,168.75 |
2,168.75 |
0.0K |
| 10:18 |
2,168.85 |
2,168.85 |
2,168.04 |
2,168.04 |
0.0K |
| 10:19 |
2,167.92 |
2,168.36 |
2,167.92 |
2,168.36 |
0.0K |
| 10:20 |
2,168.14 |
2,168.58 |
2,168.14 |
2,168.55 |
0.0K |
| 10:21 |
2,168.59 |
2,168.59 |
2,168.08 |
2,168.08 |
0.0K |
| 10:22 |
2,168.06 |
2,168.06 |
2,167.55 |
2,168.03 |
0.0K |
| 10:23 |
2,167.87 |
2,167.87 |
2,167.37 |
2,167.53 |
0.0K |
| 10:24 |
2,167.56 |
2,167.66 |
2,167.45 |
2,167.57 |
0.0K |
| 10:25 |
2,167.35 |
2,167.53 |
2,167.35 |
2,167.52 |
0.0K |
| 10:26 |
2,167.58 |
2,167.58 |
2,166.60 |
2,166.60 |
0.0K |
| 10:27 |
2,166.74 |
2,167.27 |
2,166.62 |
2,166.86 |
0.0K |
| 10:28 |
2,167.17 |
2,167.66 |
2,167.07 |
2,167.07 |
0.0K |
| 10:29 |
2,166.74 |
2,166.90 |
2,166.26 |
2,166.26 |
0.0K |
| 10:30 |
2,166.24 |
2,166.79 |
2,166.11 |
2,166.79 |
0.0K |
| 10:31 |
2,166.71 |
2,167.18 |
2,166.71 |
2,167.18 |
0.0K |
| 10:32 |
2,167.55 |
2,168.08 |
2,167.55 |
2,168.08 |
0.0K |
| 10:33 |
2,168.30 |
2,168.30 |
2,167.14 |
2,167.82 |
0.0K |
| 10:34 |
2,167.66 |
2,167.78 |
2,167.52 |
2,167.76 |
0.0K |
| 10:35 |
2,167.88 |
2,168.25 |
2,167.70 |
2,168.25 |
0.0K |
| 10:36 |
2,168.67 |
2,168.86 |
2,168.23 |
2,168.24 |
0.0K |
| 10:37 |
2,168.42 |
2,168.42 |
2,167.61 |
2,167.61 |
0.0K |
| 10:38 |
2,167.69 |
2,167.69 |
2,166.90 |
2,167.08 |
0.0K |
| 10:39 |
2,167.50 |
2,167.96 |
2,167.50 |
2,167.84 |
0.0K |
| 10:40 |
2,167.88 |
2,167.88 |
2,167.55 |
2,167.55 |
0.0K |
| 10:41 |
2,167.63 |
2,168.76 |
2,167.63 |
2,168.76 |
0.0K |
| 10:42 |
2,169.24 |
2,169.43 |
2,169.15 |
2,169.34 |
0.0K |
| 10:43 |
2,169.29 |
2,169.70 |
2,169.29 |
2,169.63 |
0.0K |
| 10:44 |
2,169.77 |
2,169.77 |
2,168.78 |
2,168.84 |
0.0K |
| 10:45 |
2,168.64 |
2,168.76 |
2,168.35 |
2,168.76 |
0.0K |
| 10:46 |
2,168.33 |
2,168.33 |
2,167.73 |
2,167.73 |
0.0K |
| 10:47 |
2,167.77 |
2,167.99 |
2,167.44 |
2,167.44 |
0.0K |
| 10:48 |
2,167.18 |
2,167.18 |
2,166.48 |
2,166.48 |
0.0K |
| 10:49 |
2,166.33 |
2,167.01 |
2,166.33 |
2,167.01 |
0.0K |
| 10:50 |
2,166.98 |
2,167.14 |
2,166.44 |
2,166.44 |
0.0K |
| 10:51 |
2,166.55 |
2,166.55 |
2,166.15 |
2,166.40 |
0.0K |
| 10:52 |
2,166.42 |
2,166.42 |
2,165.67 |
2,165.67 |
0.0K |
| 10:53 |
2,165.40 |
2,165.88 |
2,165.40 |
2,165.76 |
0.0K |
| 10:54 |
2,165.71 |
2,165.71 |
2,165.10 |
2,165.13 |
0.0K |
| 10:55 |
2,165.13 |
2,165.13 |
2,164.85 |
2,164.85 |
0.0K |
| 10:56 |
2,164.83 |
2,165.36 |
2,164.83 |
2,165.36 |
0.0K |
| 10:57 |
2,165.36 |
2,165.77 |
2,165.36 |
2,165.57 |
0.0K |
| 10:58 |
2,165.98 |
2,166.23 |
2,165.92 |
2,165.92 |
0.0K |
| 10:59 |
2,165.81 |
2,165.81 |
2,165.35 |
2,165.35 |
0.0K |
| 11:00 |
2,165.00 |
2,165.25 |
2,164.80 |
2,165.25 |
0.0K |
| 11:01 |
2,165.51 |
2,166.20 |
2,165.51 |
2,166.20 |
0.0K |
| 11:02 |
2,166.58 |
2,167.40 |
2,166.58 |
2,167.35 |
0.0K |
| 11:03 |
2,167.75 |
2,167.75 |
2,167.43 |
2,167.43 |
0.0K |
| 11:04 |
2,167.49 |
2,167.57 |
2,167.27 |
2,167.27 |
0.0K |
| 11:05 |
2,167.27 |
2,167.34 |
2,167.27 |
2,167.31 |
0.0K |
| 11:06 |
2,167.31 |
2,167.32 |
2,166.94 |
2,167.09 |
0.0K |
| 11:07 |
2,167.02 |
2,167.51 |
2,167.02 |
2,167.51 |
0.0K |
| 11:08 |
2,167.85 |
2,167.97 |
2,167.79 |
2,167.97 |
0.0K |
| 11:09 |
2,167.88 |
2,168.02 |
2,167.88 |
2,167.92 |
0.0K |
| 11:10 |
2,167.81 |
2,167.89 |
2,167.64 |
2,167.89 |
0.0K |
| 11:11 |
2,167.85 |
2,167.85 |
2,167.62 |
2,167.62 |
0.0K |
| 11:12 |
2,167.38 |
2,167.38 |
2,167.05 |
2,167.05 |
0.0K |
| 11:13 |
2,166.87 |
2,166.94 |
2,166.30 |
2,166.30 |
0.0K |
| 11:14 |
2,166.14 |
2,166.50 |
2,166.05 |
2,166.50 |
0.0K |
| 11:15 |
2,166.56 |
2,167.02 |
2,166.56 |
2,166.87 |
0.0K |
| 11:16 |
2,167.11 |
2,167.57 |
2,167.11 |
2,167.57 |
0.0K |
| 11:17 |
2,167.67 |
2,167.67 |
2,166.93 |
2,166.94 |
0.0K |
| 11:18 |
2,167.01 |
2,167.01 |
2,166.65 |
2,166.65 |
0.0K |
| 11:19 |
2,166.53 |
2,166.53 |
2,166.16 |
2,166.16 |
0.0K |
| 11:20 |
2,166.18 |
2,166.18 |
2,165.33 |
2,165.33 |
0.0K |
| 11:21 |
2,165.24 |
2,165.59 |
2,165.24 |
2,165.55 |
0.0K |
| 11:22 |
2,165.85 |
2,166.34 |
2,165.73 |
2,166.34 |
0.0K |
| 11:23 |
2,166.25 |
2,166.25 |
2,166.16 |
2,166.18 |
0.0K |
| 11:24 |
2,166.26 |
2,166.64 |
2,166.26 |
2,166.64 |
0.0K |
| 11:25 |
2,166.57 |
2,166.57 |
2,166.44 |
2,166.44 |
0.0K |
| 11:26 |
2,166.54 |
2,166.97 |
2,166.54 |
2,166.68 |
0.0K |
| 11:27 |
2,166.80 |
2,167.79 |
2,166.80 |
2,167.79 |
0.0K |
| 11:28 |
2,167.80 |
2,168.23 |
2,167.80 |
2,168.15 |
0.0K |
| 11:29 |
2,168.33 |
2,168.33 |
2,167.71 |
2,167.71 |
0.0K |
| 11:30 |
2,167.71 |
2,167.71 |
2,167.03 |
2,167.03 |
0.0K |
| 11:31 |
2,167.04 |
2,167.04 |
2,166.74 |
2,166.74 |
0.0K |
| 11:32 |
2,166.85 |
2,167.00 |
2,166.80 |
2,166.85 |
0.0K |
| 11:33 |
2,166.78 |
2,166.78 |
2,166.35 |
2,166.37 |
0.0K |
| 11:34 |
2,166.28 |
2,166.55 |
2,166.28 |
2,166.55 |
0.0K |
| 11:35 |
2,166.56 |
2,166.99 |
2,166.56 |
2,166.99 |
0.0K |
| 11:36 |
2,167.14 |
2,167.14 |
2,167.10 |
2,167.12 |
0.0K |
| 11:37 |
2,167.03 |
2,167.03 |
2,166.74 |
2,166.74 |
0.0K |
| 11:38 |
2,166.88 |
2,166.88 |
2,166.46 |
2,166.79 |
0.0K |
| 11:39 |
2,166.79 |
2,166.85 |
2,166.66 |
2,166.66 |
0.0K |
| 11:40 |
2,166.71 |
2,166.76 |
2,166.51 |
2,166.57 |
0.0K |
| 11:41 |
2,166.58 |
2,166.70 |
2,166.53 |
2,166.67 |
0.0K |
| 11:42 |
2,166.66 |
2,166.66 |
2,166.40 |
2,166.40 |
0.0K |
| 11:43 |
2,166.76 |
2,166.79 |
2,166.63 |
2,166.63 |
0.0K |
| 11:44 |
2,166.53 |
2,166.53 |
2,166.15 |
2,166.15 |
0.0K |
| 11:45 |
2,165.93 |
2,165.93 |
2,165.63 |
2,165.63 |
0.0K |
| 11:46 |
2,165.53 |
2,165.60 |
2,165.07 |
2,165.07 |
0.0K |
| 11:47 |
2,164.73 |
2,164.73 |
2,164.54 |
2,164.56 |
0.0K |
| 11:48 |
2,164.55 |
2,165.29 |
2,164.55 |
2,165.29 |
0.0K |
| 11:49 |
2,165.05 |
2,165.27 |
2,165.01 |
2,165.13 |
0.0K |
| 11:50 |
2,165.13 |
2,165.13 |
2,164.78 |
2,164.78 |
0.0K |
| 11:51 |
2,164.62 |
2,165.11 |
2,164.62 |
2,165.11 |
0.0K |
| 11:52 |
2,165.23 |
2,165.64 |
2,165.23 |
2,165.55 |
0.0K |
| 11:53 |
2,165.42 |
2,165.75 |
2,165.42 |
2,165.66 |
0.0K |
| 11:54 |
2,165.60 |
2,165.60 |
2,165.46 |
2,165.53 |
0.0K |
| 11:55 |
2,165.62 |
2,165.71 |
2,165.54 |
2,165.71 |
0.0K |
| 11:56 |
2,165.76 |
2,165.76 |
2,165.67 |
2,165.67 |
0.0K |
| 11:57 |
2,165.79 |
2,165.94 |
2,165.79 |
2,165.81 |
0.0K |
| 11:58 |
2,165.84 |
2,166.07 |
2,165.73 |
2,166.07 |
0.0K |
| 11:59 |
2,166.11 |
2,166.20 |
2,166.10 |
2,166.20 |
0.0K |
| 12:00 |
2,166.14 |
2,166.29 |
2,166.14 |
2,166.29 |
0.0K |
| 12:01 |
2,166.25 |
2,166.27 |
2,166.22 |
2,166.22 |
0.0K |
| 12:02 |
2,166.22 |
2,166.38 |
2,166.22 |
2,166.36 |
0.0K |
| 12:03 |
2,166.20 |
2,166.20 |
2,165.83 |
2,165.88 |
0.0K |
| 12:04 |
2,165.89 |
2,166.33 |
2,165.89 |
2,166.22 |
0.0K |
| 12:05 |
2,166.06 |
2,166.06 |
2,165.90 |
2,166.02 |
0.0K |
| 12:06 |
2,166.04 |
2,166.04 |
2,165.90 |
2,165.97 |
0.0K |
| 12:07 |
2,165.93 |
2,166.01 |
2,165.55 |
2,165.55 |
0.0K |
| 12:08 |
2,165.61 |
2,165.65 |
2,164.97 |
2,164.97 |
0.0K |
| 12:09 |
2,164.97 |
2,165.07 |
2,164.97 |
2,165.03 |
0.0K |
| 12:10 |
2,165.14 |
2,165.14 |
2,164.80 |
2,164.80 |
0.0K |
| 12:11 |
2,165.08 |
2,165.51 |
2,165.08 |
2,165.49 |
0.0K |
| 12:12 |
2,165.31 |
2,165.32 |
2,165.01 |
2,165.03 |
0.0K |
| 12:13 |
2,165.14 |
2,165.14 |
2,164.35 |
2,164.42 |
0.0K |
| 12:14 |
2,164.53 |
2,165.00 |
2,164.53 |
2,165.00 |
0.0K |
| 12:15 |
2,164.91 |
2,164.91 |
2,164.52 |
2,164.52 |
0.0K |
| 12:16 |
2,164.45 |
2,164.83 |
2,164.45 |
2,164.82 |
0.0K |
| 12:17 |
2,164.76 |
2,164.76 |
2,164.30 |
2,164.30 |
0.0K |
| 12:18 |
2,164.22 |
2,164.22 |
2,163.46 |
2,163.46 |
0.0K |
| 12:19 |
2,163.50 |
2,163.73 |
2,163.50 |
2,163.73 |
0.0K |
| 12:20 |
2,163.79 |
2,164.15 |
2,163.79 |
2,164.15 |
0.0K |
| 12:21 |
2,164.16 |
2,164.16 |
2,163.57 |
2,163.57 |
0.0K |
| 12:22 |
2,163.68 |
2,163.68 |
2,163.20 |
2,163.20 |
0.0K |
| 12:23 |
2,162.98 |
2,163.24 |
2,162.98 |
2,163.24 |
0.0K |
| 12:24 |
2,163.07 |
2,163.07 |
2,162.83 |
2,162.91 |
0.0K |
| 12:25 |
2,162.96 |
2,163.52 |
2,162.96 |
2,163.52 |
0.0K |
| 12:26 |
2,163.56 |
2,163.88 |
2,163.53 |
2,163.53 |
0.0K |
| 12:27 |
2,163.51 |
2,163.56 |
2,163.09 |
2,163.09 |
0.0K |
| 12:28 |
2,163.06 |
2,163.46 |
2,163.03 |
2,163.03 |
0.0K |
| 12:29 |
2,162.98 |
2,162.98 |
2,162.62 |
2,162.74 |
0.0K |
| 12:30 |
2,162.66 |
2,162.71 |
2,162.57 |
2,162.71 |
0.0K |
| 12:31 |
2,163.14 |
2,163.14 |
2,162.58 |
2,162.58 |
0.0K |
| 12:32 |
2,162.61 |
2,162.81 |
2,162.61 |
2,162.81 |
0.0K |
| 12:33 |
2,162.80 |
2,162.80 |
2,162.72 |
2,162.80 |
0.0K |
| 12:34 |
2,162.84 |
2,162.84 |
2,162.62 |
2,162.62 |
0.0K |
| 12:35 |
2,162.59 |
2,162.64 |
2,162.33 |
2,162.33 |
0.0K |
| 12:36 |
2,162.47 |
2,162.70 |
2,162.47 |
2,162.63 |
0.0K |
| 12:37 |
2,162.60 |
2,162.60 |
2,162.35 |
2,162.36 |
0.0K |
| 12:38 |
2,162.19 |
2,162.19 |
2,161.73 |
2,161.84 |
0.0K |
| 12:39 |
2,161.84 |
2,161.84 |
2,161.06 |
2,161.06 |
0.0K |
| 12:40 |
2,161.18 |
2,161.24 |
2,160.80 |
2,160.80 |
0.0K |
| 12:41 |
2,161.02 |
2,161.25 |
2,161.02 |
2,161.25 |
0.0K |
| 12:42 |
2,161.37 |
2,161.54 |
2,161.26 |
2,161.26 |
0.0K |
| 12:43 |
2,160.98 |
2,160.98 |
2,159.52 |
2,159.52 |
0.0K |
| 12:44 |
2,159.59 |
2,159.90 |
2,159.59 |
2,159.90 |
0.0K |
| 12:45 |
2,159.94 |
2,159.94 |
2,158.76 |
2,159.11 |
0.0K |
| 12:46 |
2,159.37 |
2,159.48 |
2,159.33 |
2,159.39 |
0.0K |
| 12:47 |
2,159.65 |
2,159.82 |
2,159.57 |
2,159.82 |
0.0K |
| 12:48 |
2,159.67 |
2,159.97 |
2,159.67 |
2,159.97 |
0.0K |
| 12:49 |
2,160.34 |
2,160.40 |
2,160.34 |
2,160.40 |
0.0K |
| 12:50 |
2,160.42 |
2,160.42 |
2,160.01 |
2,160.05 |
0.0K |
| 12:51 |
2,160.15 |
2,160.18 |
2,160.15 |
2,160.18 |
0.0K |
| 12:52 |
2,160.34 |
2,160.56 |
2,160.34 |
2,160.55 |
0.0K |
| 12:53 |
2,160.62 |
2,161.20 |
2,160.62 |
2,161.20 |
0.0K |
| 12:54 |
2,161.36 |
2,161.46 |
2,161.23 |
2,161.23 |
0.0K |
| 12:55 |
2,161.17 |
2,161.36 |
2,161.16 |
2,161.36 |
0.0K |
| 12:56 |
2,161.31 |
2,161.31 |
2,160.94 |
2,160.94 |
0.0K |
| 12:57 |
2,160.85 |
2,160.85 |
2,160.64 |
2,160.76 |
0.0K |
| 12:58 |
2,160.86 |
2,160.86 |
2,160.69 |
2,160.77 |
0.0K |
| 12:59 |
2,160.82 |
2,161.05 |
2,160.82 |
2,160.96 |
0.0K |
| 13:00 |
2,160.91 |
2,161.11 |
2,160.91 |
2,161.11 |
0.0K |
| 13:01 |
2,160.72 |
2,160.98 |
2,160.72 |
2,160.98 |
0.0K |
| 13:02 |
2,160.98 |
2,160.98 |
2,160.70 |
2,160.70 |
0.0K |
| 13:03 |
2,160.51 |
2,160.51 |
2,159.87 |
2,159.87 |
0.0K |
| 13:04 |
2,159.89 |
2,159.95 |
2,159.86 |
2,159.95 |
0.0K |
| 13:05 |
2,159.83 |
2,159.93 |
2,159.75 |
2,159.93 |
0.0K |
| 13:06 |
2,159.97 |
2,160.08 |
2,159.97 |
2,159.97 |
0.0K |
| 13:07 |
2,159.97 |
2,160.00 |
2,159.92 |
2,159.98 |
0.0K |
| 13:08 |
2,159.95 |
2,160.25 |
2,159.95 |
2,160.25 |
0.0K |
| 13:09 |
2,160.41 |
2,160.44 |
2,160.41 |
2,160.44 |
0.0K |
| 13:10 |
2,160.66 |
2,160.83 |
2,160.66 |
2,160.83 |
0.0K |
| 13:11 |
2,160.91 |
2,160.94 |
2,160.79 |
2,160.80 |
0.0K |
| 13:12 |
2,160.80 |
2,160.81 |
2,160.00 |
2,160.00 |
0.0K |
| 13:13 |
2,160.05 |
2,160.11 |
2,160.04 |
2,160.11 |
0.0K |
| 13:14 |
2,160.44 |
2,160.44 |
2,160.20 |
2,160.20 |
0.0K |
| 13:15 |
2,160.15 |
2,160.15 |
2,159.77 |
2,159.77 |
0.0K |
| 13:16 |
2,159.70 |
2,159.70 |
2,159.30 |
2,159.39 |
0.0K |
| 13:17 |
2,159.16 |
2,159.18 |
2,159.07 |
2,159.07 |
0.0K |
| 13:18 |
2,159.06 |
2,159.06 |
2,158.76 |
2,158.89 |
0.0K |
| 13:19 |
2,158.81 |
2,159.00 |
2,158.81 |
2,158.83 |
0.0K |
| 13:20 |
2,158.93 |
2,159.07 |
2,158.93 |
2,159.06 |
0.0K |
| 13:21 |
2,158.98 |
2,159.17 |
2,158.98 |
2,159.16 |
0.0K |
| 13:22 |
2,159.09 |
2,159.09 |
2,158.92 |
2,159.07 |
0.0K |
| 13:23 |
2,159.20 |
2,159.60 |
2,159.20 |
2,159.60 |
0.0K |
| 13:24 |
2,159.59 |
2,159.62 |
2,159.50 |
2,159.50 |
0.0K |
| 13:25 |
2,159.12 |
2,159.12 |
2,158.93 |
2,158.93 |
0.0K |
| 13:26 |
2,158.92 |
2,159.13 |
2,158.82 |
2,159.13 |
0.0K |
| 13:27 |
2,159.01 |
2,159.10 |
2,159.01 |
2,159.10 |
0.0K |
| 13:28 |
2,159.15 |
2,159.38 |
2,159.15 |
2,159.38 |
0.0K |
| 13:29 |
2,159.39 |
2,159.39 |
2,159.20 |
2,159.20 |
0.0K |
| 13:30 |
2,159.18 |
2,159.18 |
2,159.02 |
2,159.12 |
0.0K |
| 13:31 |
2,159.65 |
2,160.01 |
2,159.65 |
2,160.01 |
0.0K |
| 13:32 |
2,160.01 |
2,160.15 |
2,159.85 |
2,159.85 |
0.0K |
| 13:33 |
2,159.75 |
2,160.20 |
2,159.75 |
2,160.20 |
0.0K |
| 13:34 |
2,160.48 |
2,160.48 |
2,160.36 |
2,160.46 |
0.0K |
| 13:35 |
2,160.45 |
2,160.55 |
2,160.20 |
2,160.20 |
0.0K |
| 13:36 |
2,160.22 |
2,160.48 |
2,160.22 |
2,160.31 |
0.0K |
| 13:37 |
2,160.32 |
2,160.37 |
2,160.25 |
2,160.37 |
0.0K |
| 13:38 |
2,160.17 |
2,160.32 |
2,160.15 |
2,160.26 |
0.0K |
| 13:39 |
2,160.38 |
2,160.54 |
2,160.34 |
2,160.34 |
0.0K |
| 13:40 |
2,160.03 |
2,160.11 |
2,159.99 |
2,160.08 |
0.0K |
| 13:41 |
2,159.97 |
2,160.16 |
2,159.97 |
2,160.15 |
0.0K |
| 13:42 |
2,160.24 |
2,160.46 |
2,160.22 |
2,160.46 |
0.0K |
| 13:43 |
2,160.52 |
2,160.58 |
2,160.48 |
2,160.48 |
0.0K |
| 13:44 |
2,160.10 |
2,160.33 |
2,160.05 |
2,160.33 |
0.0K |
| 13:45 |
2,160.33 |
2,160.92 |
2,160.33 |
2,160.92 |
0.0K |
| 13:46 |
2,160.85 |
2,160.87 |
2,160.75 |
2,160.87 |
0.0K |
| 13:47 |
2,160.50 |
2,160.77 |
2,160.50 |
2,160.77 |
0.0K |
| 13:48 |
2,160.85 |
2,160.90 |
2,160.73 |
2,160.80 |
0.0K |
| 13:49 |
2,160.73 |
2,160.76 |
2,160.72 |
2,160.76 |
0.0K |
| 13:50 |
2,160.59 |
2,161.70 |
2,160.59 |
2,161.70 |
0.0K |
| 13:51 |
2,162.00 |
2,162.06 |
2,161.94 |
2,162.06 |
0.0K |
| 13:52 |
2,162.27 |
2,162.27 |
2,162.14 |
2,162.14 |
0.0K |
| 13:53 |
2,162.28 |
2,162.44 |
2,162.28 |
2,162.44 |
0.0K |
| 13:54 |
2,162.45 |
2,162.56 |
2,162.27 |
2,162.32 |
0.0K |
| 13:55 |
2,162.40 |
2,162.57 |
2,162.40 |
2,162.57 |
0.0K |
| 13:56 |
2,162.52 |
2,162.52 |
2,162.46 |
2,162.46 |
0.0K |
| 13:57 |
2,162.48 |
2,162.53 |
2,162.45 |
2,162.53 |
0.0K |
| 13:58 |
2,162.60 |
2,162.86 |
2,162.60 |
2,162.86 |
0.0K |
| 13:59 |
2,162.86 |
2,162.93 |
2,162.86 |
2,162.89 |
0.0K |
| 14:00 |
2,162.90 |
2,162.90 |
2,162.48 |
2,162.48 |
0.0K |
| 14:01 |
2,162.49 |
2,162.52 |
2,162.35 |
2,162.52 |
0.0K |
| 14:02 |
2,162.60 |
2,162.81 |
2,162.59 |
2,162.81 |
0.0K |
| 14:03 |
2,162.80 |
2,162.80 |
2,162.41 |
2,162.41 |
0.0K |
| 14:04 |
2,162.42 |
2,162.42 |
2,162.22 |
2,162.22 |
0.0K |
| 14:05 |
2,162.16 |
2,162.24 |
2,162.11 |
2,162.11 |
0.0K |
| 14:06 |
2,162.11 |
2,162.11 |
2,161.69 |
2,161.87 |
0.0K |
| 14:07 |
2,161.85 |
2,161.85 |
2,161.69 |
2,161.71 |
0.0K |
| 14:08 |
2,161.52 |
2,161.52 |
2,161.41 |
2,161.41 |
0.0K |
| 14:09 |
2,161.33 |
2,161.33 |
2,161.26 |
2,161.30 |
0.0K |
| 14:10 |
2,161.26 |
2,161.26 |
2,161.02 |
2,161.02 |
0.0K |
| 14:11 |
2,160.99 |
2,161.02 |
2,160.84 |
2,160.84 |
0.0K |
| 14:12 |
2,160.92 |
2,160.93 |
2,160.83 |
2,160.83 |
0.0K |
| 14:13 |
2,160.91 |
2,161.04 |
2,160.91 |
2,161.04 |
0.0K |
| 14:14 |
2,161.17 |
2,161.17 |
2,160.96 |
2,160.96 |
0.0K |
| 14:15 |
2,161.08 |
2,161.11 |
2,161.03 |
2,161.06 |
0.0K |
| 14:16 |
2,161.03 |
2,161.13 |
2,161.03 |
2,161.09 |
0.0K |
| 14:17 |
2,160.97 |
2,160.97 |
2,160.72 |
2,160.74 |
0.0K |
| 14:18 |
2,160.63 |
2,160.63 |
2,160.28 |
2,160.28 |
0.0K |
| 14:19 |
2,160.27 |
2,160.51 |
2,160.27 |
2,160.44 |
0.0K |
| 14:20 |
2,160.42 |
2,160.42 |
2,159.75 |
2,159.75 |
0.0K |
| 14:21 |
2,159.68 |
2,159.75 |
2,159.58 |
2,159.58 |
0.0K |
| 14:22 |
2,159.47 |
2,159.47 |
2,159.42 |
2,159.45 |
0.0K |
| 14:23 |
2,159.46 |
2,159.72 |
2,159.46 |
2,159.72 |
0.0K |
| 14:24 |
2,159.60 |
2,159.79 |
2,159.60 |
2,159.79 |
0.0K |
| 14:25 |
2,159.77 |
2,159.89 |
2,159.77 |
2,159.89 |
0.0K |
| 14:26 |
2,159.93 |
2,160.01 |
2,159.93 |
2,159.97 |
0.0K |
| 14:27 |
2,159.85 |
2,160.11 |
2,159.85 |
2,160.06 |
0.0K |
| 14:28 |
2,159.30 |
2,159.39 |
2,159.26 |
2,159.26 |
0.0K |
| 14:29 |
2,159.27 |
2,159.61 |
2,159.27 |
2,159.61 |
0.0K |
| 14:30 |
2,159.72 |
2,159.72 |
2,159.54 |
2,159.54 |
0.0K |
| 14:31 |
2,159.68 |
2,159.73 |
2,158.93 |
2,158.93 |
0.0K |
| 14:32 |
2,158.88 |
2,158.88 |
2,158.59 |
2,158.68 |
0.0K |
| 14:33 |
2,158.66 |
2,158.87 |
2,158.66 |
2,158.86 |
0.0K |
| 14:34 |
2,158.84 |
2,158.94 |
2,158.79 |
2,158.79 |
0.0K |
| 14:35 |
2,158.96 |
2,159.29 |
2,158.96 |
2,159.29 |
0.0K |
| 14:36 |
2,159.39 |
2,159.60 |
2,159.39 |
2,159.57 |
0.0K |
| 14:37 |
2,159.60 |
2,159.94 |
2,159.60 |
2,159.94 |
0.0K |
| 14:38 |
2,160.17 |
2,160.20 |
2,159.95 |
2,159.95 |
0.0K |
| 14:39 |
2,159.80 |
2,159.80 |
2,159.67 |
2,159.67 |
0.0K |
| 14:40 |
2,159.50 |
2,159.58 |
2,159.48 |
2,159.49 |
0.0K |
| 14:41 |
2,159.50 |
2,159.51 |
2,159.46 |
2,159.51 |
0.0K |
| 14:42 |
2,159.55 |
2,159.55 |
2,159.44 |
2,159.44 |
0.0K |
| 14:43 |
2,159.46 |
2,159.61 |
2,159.46 |
2,159.61 |
0.0K |
| 14:44 |
2,159.71 |
2,159.81 |
2,159.45 |
2,159.45 |
0.0K |
| 14:45 |
2,159.25 |
2,159.53 |
2,159.25 |
2,159.53 |
0.0K |
| 14:46 |
2,159.59 |
2,159.59 |
2,159.46 |
2,159.49 |
0.0K |
| 14:47 |
2,159.48 |
2,159.50 |
2,159.48 |
2,159.49 |
0.0K |
| 14:48 |
2,159.45 |
2,159.45 |
2,159.34 |
2,159.34 |
0.0K |
| 14:49 |
2,159.25 |
2,159.25 |
2,159.09 |
2,159.15 |
0.0K |
| 14:50 |
2,159.20 |
2,159.29 |
2,159.18 |
2,159.29 |
0.0K |
| 14:51 |
2,159.39 |
2,159.56 |
2,159.39 |
2,159.44 |
0.0K |
| 14:52 |
2,159.45 |
2,159.45 |
2,159.29 |
2,159.29 |
0.0K |
| 14:53 |
2,159.37 |
2,159.38 |
2,159.18 |
2,159.18 |
0.0K |
| 14:54 |
2,158.73 |
2,158.73 |
2,158.49 |
2,158.64 |
0.0K |
| 14:55 |
2,158.71 |
2,159.38 |
2,158.71 |
2,159.38 |
0.0K |
| 14:56 |
2,158.94 |
2,158.94 |
2,158.67 |
2,158.67 |
0.0K |
| 14:57 |
2,158.46 |
2,158.73 |
2,158.42 |
2,158.73 |
0.0K |
| 14:58 |
2,158.92 |
2,159.21 |
2,158.92 |
2,159.15 |
0.0K |
| 14:59 |
2,159.16 |
2,159.16 |
2,158.98 |
2,158.98 |
0.0K |
| 15:00 |
2,158.94 |
2,158.94 |
2,158.44 |
2,158.47 |
0.0K |
| 15:01 |
2,158.39 |
2,158.81 |
2,158.39 |
2,158.81 |
0.0K |
| 15:02 |
2,158.83 |
2,158.83 |
2,158.76 |
2,158.76 |
0.0K |
| 15:03 |
2,158.83 |
2,159.21 |
2,158.83 |
2,159.21 |
0.0K |
| 15:04 |
2,159.23 |
2,159.43 |
2,159.19 |
2,159.35 |
0.0K |
| 15:05 |
2,159.37 |
2,159.42 |
2,159.26 |
2,159.42 |
0.0K |
| 15:06 |
2,159.39 |
2,159.42 |
2,159.34 |
2,159.34 |
0.0K |
| 15:07 |
2,159.32 |
2,159.32 |
2,158.75 |
2,158.75 |
0.0K |
| 15:08 |
2,158.76 |
2,158.81 |
2,158.66 |
2,158.81 |
0.0K |
| 15:09 |
2,158.75 |
2,158.75 |
2,158.23 |
2,158.23 |
0.0K |
| 15:10 |
2,158.16 |
2,158.16 |
2,158.06 |
2,158.13 |
0.0K |
| 15:11 |
2,157.88 |
2,157.88 |
2,157.64 |
2,157.64 |
0.0K |
| 15:12 |
2,157.35 |
2,157.35 |
2,157.13 |
2,157.14 |
0.0K |
| 15:13 |
2,157.09 |
2,157.15 |
2,157.06 |
2,157.06 |
0.0K |
| 15:14 |
2,157.03 |
2,157.24 |
2,157.03 |
2,157.24 |
0.0K |
| 15:15 |
2,157.37 |
2,157.75 |
2,157.37 |
2,157.75 |
0.0K |
| 15:16 |
2,157.80 |
2,158.04 |
2,157.80 |
2,158.04 |
0.0K |
| 15:17 |
2,158.17 |
2,158.84 |
2,158.17 |
2,158.84 |
0.0K |
| 15:18 |
2,158.89 |
2,159.08 |
2,158.89 |
2,159.02 |
0.0K |
| 15:19 |
2,159.20 |
2,159.20 |
2,158.90 |
2,158.90 |
0.0K |
| 15:20 |
2,159.00 |
2,159.40 |
2,159.00 |
2,159.17 |
0.0K |
| 15:21 |
2,159.15 |
2,159.15 |
2,159.00 |
2,159.00 |
0.0K |
| 15:22 |
2,158.93 |
2,158.93 |
2,158.54 |
2,158.54 |
0.0K |
| 15:23 |
2,158.68 |
2,158.86 |
2,158.68 |
2,158.86 |
0.0K |
| 15:24 |
2,158.79 |
2,158.79 |
2,158.56 |
2,158.56 |
0.0K |
| 15:25 |
2,158.04 |
2,158.04 |
2,157.73 |
2,157.80 |
0.0K |
| 15:26 |
2,157.89 |
2,157.89 |
2,157.11 |
2,157.11 |
0.0K |
| 15:27 |
2,157.09 |
2,157.09 |
2,156.74 |
2,156.95 |
0.0K |
| 15:28 |
2,156.82 |
2,156.82 |
2,156.59 |
2,156.63 |
0.0K |
| 15:29 |
2,156.59 |
2,156.63 |
2,156.54 |
2,156.62 |
0.0K |
| 15:30 |
2,156.47 |
2,156.47 |
2,156.10 |
2,156.11 |
0.0K |
| 15:31 |
2,156.19 |
2,156.31 |
2,156.13 |
2,156.31 |
0.0K |
| 15:32 |
2,156.20 |
2,156.28 |
2,156.15 |
2,156.25 |
0.0K |
| 15:33 |
2,156.15 |
2,156.15 |
2,155.80 |
2,156.01 |
0.0K |
| 15:34 |
2,156.24 |
2,156.60 |
2,156.24 |
2,156.60 |
0.0K |
| 15:35 |
2,156.52 |
2,156.70 |
2,156.16 |
2,156.16 |
0.0K |
| 15:36 |
2,156.22 |
2,156.66 |
2,156.16 |
2,156.66 |
0.0K |
| 15:37 |
2,156.94 |
2,157.11 |
2,156.94 |
2,157.03 |
0.0K |
| 15:38 |
2,156.36 |
2,156.36 |
2,156.16 |
2,156.18 |
0.0K |
| 15:39 |
2,156.26 |
2,156.79 |
2,156.26 |
2,156.79 |
0.0K |
| 15:40 |
2,156.91 |
2,156.91 |
2,156.15 |
2,156.15 |
0.0K |
| 15:41 |
2,156.21 |
2,156.22 |
2,156.10 |
2,156.10 |
0.0K |
| 15:42 |
2,156.07 |
2,156.18 |
2,156.00 |
2,156.00 |
0.0K |
| 15:43 |
2,156.21 |
2,156.21 |
2,155.59 |
2,155.59 |
0.0K |
| 15:44 |
2,155.54 |
2,155.54 |
2,155.08 |
2,155.13 |
0.0K |
| 15:45 |
2,155.18 |
2,155.18 |
2,155.06 |
2,155.08 |
0.0K |
| 15:46 |
2,155.11 |
2,155.24 |
2,155.11 |
2,155.19 |
0.0K |
| 15:47 |
2,155.20 |
2,155.44 |
2,155.20 |
2,155.42 |
0.0K |
| 15:48 |
2,155.01 |
2,155.48 |
2,155.01 |
2,155.48 |
0.0K |
| 15:49 |
2,155.23 |
2,155.71 |
2,155.23 |
2,155.71 |
0.0K |
| 15:50 |
2,155.84 |
2,157.06 |
2,155.84 |
2,157.05 |
0.0K |
| 15:51 |
2,156.96 |
2,156.96 |
2,156.70 |
2,156.78 |
0.0K |
| 15:52 |
2,157.05 |
2,157.20 |
2,156.71 |
2,156.71 |
0.0K |
| 15:53 |
2,156.86 |
2,157.35 |
2,156.86 |
2,157.35 |
0.0K |
| 15:54 |
2,156.96 |
2,157.11 |
2,156.96 |
2,156.98 |
0.0K |
| 15:55 |
2,156.83 |
2,157.24 |
2,156.83 |
2,157.24 |
0.0K |
| 15:56 |
2,157.09 |
2,157.09 |
2,156.83 |
2,156.99 |
0.0K |
| 15:57 |
2,157.41 |
2,157.41 |
2,156.94 |
2,157.02 |
0.0K |
| 15:58 |
2,156.95 |
2,156.95 |
2,156.45 |
2,156.63 |
0.0K |
| 15:59 |
2,156.85 |
2,157.09 |
2,156.40 |
2,156.40 |
0.0K |
| 16:00 |
2,156.45 |
2,156.67 |
2,156.45 |
2,156.67 |
0.0K |
| 16:01 |
2,156.67 |
2,156.67 |
2,156.67 |
2,156.67 |
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
|