| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,156.99 |
2,157.07 |
2,154.19 |
2,154.19 |
0.0K |
| 09:31 |
2,153.59 |
2,153.59 |
2,152.55 |
2,152.64 |
0.0K |
| 09:32 |
2,152.15 |
2,153.28 |
2,152.15 |
2,153.28 |
0.0K |
| 09:33 |
2,154.09 |
2,154.09 |
2,151.41 |
2,151.69 |
0.0K |
| 09:34 |
2,151.62 |
2,153.64 |
2,151.62 |
2,153.64 |
0.0K |
| 09:35 |
2,154.27 |
2,154.27 |
2,152.48 |
2,152.48 |
0.0K |
| 09:36 |
2,151.95 |
2,152.73 |
2,151.95 |
2,152.43 |
0.0K |
| 09:37 |
2,152.41 |
2,152.41 |
2,151.61 |
2,151.72 |
0.0K |
| 09:38 |
2,152.04 |
2,152.43 |
2,151.98 |
2,151.98 |
0.0K |
| 09:39 |
2,151.38 |
2,151.61 |
2,151.38 |
2,151.61 |
0.0K |
| 09:40 |
2,151.64 |
2,151.64 |
2,150.19 |
2,150.19 |
0.0K |
| 09:41 |
2,150.08 |
2,150.31 |
2,149.94 |
2,150.31 |
0.0K |
| 09:42 |
2,150.46 |
2,150.46 |
2,150.10 |
2,150.10 |
0.0K |
| 09:43 |
2,150.15 |
2,151.11 |
2,150.15 |
2,151.11 |
0.0K |
| 09:44 |
2,151.02 |
2,151.81 |
2,151.02 |
2,151.71 |
0.0K |
| 09:45 |
2,151.68 |
2,152.93 |
2,151.68 |
2,152.93 |
0.0K |
| 09:46 |
2,153.33 |
2,153.49 |
2,153.33 |
2,153.44 |
0.0K |
| 09:47 |
2,153.95 |
2,155.55 |
2,153.79 |
2,155.55 |
0.0K |
| 09:48 |
2,155.49 |
2,156.25 |
2,155.49 |
2,156.25 |
0.0K |
| 09:49 |
2,156.11 |
2,156.76 |
2,155.65 |
2,156.76 |
0.0K |
| 09:50 |
2,156.57 |
2,156.57 |
2,156.33 |
2,156.33 |
0.0K |
| 09:51 |
2,156.43 |
2,156.43 |
2,155.29 |
2,155.29 |
0.0K |
| 09:52 |
2,155.86 |
2,157.31 |
2,155.86 |
2,157.31 |
0.0K |
| 09:53 |
2,157.47 |
2,157.47 |
2,156.70 |
2,157.07 |
0.0K |
| 09:54 |
2,157.06 |
2,157.06 |
2,155.95 |
2,155.95 |
0.0K |
| 09:55 |
2,155.34 |
2,155.54 |
2,155.34 |
2,155.47 |
0.0K |
| 09:56 |
2,155.51 |
2,155.51 |
2,154.51 |
2,154.51 |
0.0K |
| 09:57 |
2,154.43 |
2,155.00 |
2,154.11 |
2,154.11 |
0.0K |
| 09:58 |
2,154.06 |
2,154.06 |
2,153.76 |
2,153.76 |
0.0K |
| 09:59 |
2,153.95 |
2,154.26 |
2,153.90 |
2,153.90 |
0.0K |
| 10:00 |
2,154.17 |
2,154.68 |
2,154.17 |
2,154.62 |
0.0K |
| 10:01 |
2,154.31 |
2,154.31 |
2,153.78 |
2,153.78 |
0.0K |
| 10:02 |
2,153.95 |
2,154.15 |
2,153.55 |
2,153.55 |
0.0K |
| 10:03 |
2,153.29 |
2,153.29 |
2,152.93 |
2,152.97 |
0.0K |
| 10:04 |
2,152.19 |
2,152.19 |
2,151.86 |
2,151.88 |
0.0K |
| 10:05 |
2,151.73 |
2,151.73 |
2,150.85 |
2,150.85 |
0.0K |
| 10:06 |
2,150.88 |
2,150.88 |
2,150.78 |
2,150.79 |
0.0K |
| 10:07 |
2,150.91 |
2,150.91 |
2,150.70 |
2,150.70 |
0.0K |
| 10:08 |
2,150.75 |
2,151.00 |
2,150.75 |
2,151.00 |
0.0K |
| 10:09 |
2,151.59 |
2,152.22 |
2,151.50 |
2,151.50 |
0.0K |
| 10:10 |
2,151.12 |
2,151.12 |
2,150.57 |
2,150.72 |
0.0K |
| 10:11 |
2,150.65 |
2,151.24 |
2,150.60 |
2,151.24 |
0.0K |
| 10:12 |
2,151.31 |
2,151.72 |
2,151.02 |
2,151.02 |
0.0K |
| 10:13 |
2,151.53 |
2,151.91 |
2,151.53 |
2,151.91 |
0.0K |
| 10:14 |
2,151.55 |
2,151.55 |
2,151.39 |
2,151.45 |
0.0K |
| 10:15 |
2,151.37 |
2,151.37 |
2,150.86 |
2,150.86 |
0.0K |
| 10:16 |
2,150.71 |
2,150.91 |
2,150.71 |
2,150.89 |
0.0K |
| 10:17 |
2,150.75 |
2,150.75 |
2,149.84 |
2,149.84 |
0.0K |
| 10:18 |
2,149.96 |
2,150.26 |
2,149.96 |
2,150.26 |
0.0K |
| 10:19 |
2,150.15 |
2,150.70 |
2,150.15 |
2,150.15 |
0.0K |
| 10:20 |
2,150.18 |
2,150.45 |
2,150.18 |
2,150.45 |
0.0K |
| 10:21 |
2,150.70 |
2,150.70 |
2,150.38 |
2,150.38 |
0.0K |
| 10:22 |
2,150.44 |
2,151.28 |
2,150.44 |
2,151.28 |
0.0K |
| 10:23 |
2,151.49 |
2,152.10 |
2,151.49 |
2,151.84 |
0.0K |
| 10:24 |
2,152.01 |
2,152.32 |
2,151.84 |
2,152.24 |
0.0K |
| 10:25 |
2,152.01 |
2,152.09 |
2,151.80 |
2,151.80 |
0.0K |
| 10:26 |
2,151.34 |
2,151.34 |
2,150.96 |
2,150.97 |
0.0K |
| 10:27 |
2,151.16 |
2,151.91 |
2,151.16 |
2,151.91 |
0.0K |
| 10:28 |
2,152.16 |
2,152.50 |
2,152.16 |
2,152.50 |
0.0K |
| 10:29 |
2,152.81 |
2,152.93 |
2,152.72 |
2,152.72 |
0.0K |
| 10:30 |
2,152.84 |
2,152.84 |
2,152.58 |
2,152.74 |
0.0K |
| 10:31 |
2,152.84 |
2,152.84 |
2,152.67 |
2,152.69 |
0.0K |
| 10:32 |
2,152.75 |
2,152.75 |
2,152.40 |
2,152.45 |
0.0K |
| 10:33 |
2,152.41 |
2,152.82 |
2,152.41 |
2,152.80 |
0.0K |
| 10:34 |
2,152.64 |
2,152.64 |
2,152.16 |
2,152.41 |
0.0K |
| 10:35 |
2,152.42 |
2,153.04 |
2,152.42 |
2,153.04 |
0.0K |
| 10:36 |
2,152.64 |
2,153.16 |
2,152.64 |
2,153.16 |
0.0K |
| 10:37 |
2,153.09 |
2,154.01 |
2,153.09 |
2,154.01 |
0.0K |
| 10:38 |
2,154.06 |
2,154.78 |
2,154.06 |
2,154.62 |
0.0K |
| 10:39 |
2,154.56 |
2,154.83 |
2,154.22 |
2,154.83 |
0.0K |
| 10:40 |
2,154.70 |
2,155.42 |
2,154.70 |
2,155.03 |
0.0K |
| 10:41 |
2,154.78 |
2,154.85 |
2,154.78 |
2,154.85 |
0.0K |
| 10:42 |
2,155.01 |
2,155.24 |
2,155.01 |
2,155.23 |
0.0K |
| 10:43 |
2,155.30 |
2,155.73 |
2,155.30 |
2,155.34 |
0.0K |
| 10:44 |
2,155.22 |
2,155.26 |
2,155.16 |
2,155.26 |
0.0K |
| 10:45 |
2,155.27 |
2,155.33 |
2,155.17 |
2,155.17 |
0.0K |
| 10:46 |
2,155.89 |
2,156.16 |
2,155.46 |
2,155.46 |
0.0K |
| 10:47 |
2,155.52 |
2,155.52 |
2,155.09 |
2,155.27 |
0.0K |
| 10:48 |
2,155.55 |
2,156.26 |
2,155.55 |
2,156.26 |
0.0K |
| 10:49 |
2,156.36 |
2,156.46 |
2,156.33 |
2,156.33 |
0.0K |
| 10:50 |
2,156.41 |
2,156.74 |
2,156.41 |
2,156.74 |
0.0K |
| 10:51 |
2,157.22 |
2,157.52 |
2,157.15 |
2,157.15 |
0.0K |
| 10:52 |
2,157.22 |
2,157.29 |
2,156.39 |
2,156.39 |
0.0K |
| 10:53 |
2,156.38 |
2,156.38 |
2,155.74 |
2,155.74 |
0.0K |
| 10:54 |
2,155.57 |
2,155.87 |
2,155.44 |
2,155.80 |
0.0K |
| 10:55 |
2,155.73 |
2,156.33 |
2,155.73 |
2,156.33 |
0.0K |
| 10:56 |
2,156.27 |
2,156.27 |
2,155.99 |
2,156.08 |
0.0K |
| 10:57 |
2,156.06 |
2,156.06 |
2,155.91 |
2,155.91 |
0.0K |
| 10:58 |
2,156.32 |
2,156.82 |
2,156.32 |
2,156.75 |
0.0K |
| 10:59 |
2,156.46 |
2,156.87 |
2,156.46 |
2,156.77 |
0.0K |
| 11:00 |
2,156.45 |
2,156.80 |
2,156.45 |
2,156.80 |
0.0K |
| 11:01 |
2,156.84 |
2,156.84 |
2,156.44 |
2,156.44 |
0.0K |
| 11:02 |
2,156.41 |
2,156.41 |
2,156.17 |
2,156.24 |
0.0K |
| 11:03 |
2,156.13 |
2,156.13 |
2,155.95 |
2,156.02 |
0.0K |
| 11:04 |
2,156.08 |
2,156.08 |
2,155.92 |
2,156.08 |
0.0K |
| 11:05 |
2,155.95 |
2,155.95 |
2,155.60 |
2,155.60 |
0.0K |
| 11:06 |
2,155.50 |
2,155.53 |
2,155.39 |
2,155.53 |
0.0K |
| 11:07 |
2,155.61 |
2,155.69 |
2,155.15 |
2,155.15 |
0.0K |
| 11:08 |
2,154.96 |
2,155.25 |
2,154.96 |
2,155.10 |
0.0K |
| 11:09 |
2,155.06 |
2,155.17 |
2,154.86 |
2,155.17 |
0.0K |
| 11:10 |
2,155.33 |
2,155.33 |
2,155.12 |
2,155.19 |
0.0K |
| 11:11 |
2,155.13 |
2,155.13 |
2,154.91 |
2,154.91 |
0.0K |
| 11:12 |
2,154.67 |
2,154.81 |
2,154.67 |
2,154.79 |
0.0K |
| 11:13 |
2,154.59 |
2,154.71 |
2,154.48 |
2,154.71 |
0.0K |
| 11:14 |
2,154.67 |
2,154.67 |
2,154.32 |
2,154.32 |
0.0K |
| 11:15 |
2,154.43 |
2,154.66 |
2,154.43 |
2,154.61 |
0.0K |
| 11:16 |
2,154.59 |
2,155.09 |
2,154.59 |
2,155.09 |
0.0K |
| 11:17 |
2,155.21 |
2,155.31 |
2,154.89 |
2,154.89 |
0.0K |
| 11:18 |
2,154.73 |
2,154.95 |
2,154.73 |
2,154.95 |
0.0K |
| 11:19 |
2,155.42 |
2,155.49 |
2,155.42 |
2,155.47 |
0.0K |
| 11:20 |
2,155.39 |
2,155.57 |
2,155.24 |
2,155.57 |
0.0K |
| 11:21 |
2,155.17 |
2,155.17 |
2,154.84 |
2,154.92 |
0.0K |
| 11:22 |
2,155.10 |
2,155.24 |
2,155.08 |
2,155.08 |
0.0K |
| 11:23 |
2,155.06 |
2,155.06 |
2,154.56 |
2,154.56 |
0.0K |
| 11:24 |
2,154.62 |
2,154.81 |
2,154.55 |
2,154.64 |
0.0K |
| 11:25 |
2,154.52 |
2,154.52 |
2,154.44 |
2,154.44 |
0.0K |
| 11:26 |
2,154.43 |
2,154.64 |
2,154.37 |
2,154.64 |
0.0K |
| 11:27 |
2,154.53 |
2,154.84 |
2,154.50 |
2,154.84 |
0.0K |
| 11:28 |
2,154.94 |
2,155.13 |
2,154.93 |
2,154.93 |
0.0K |
| 11:29 |
2,155.13 |
2,155.28 |
2,154.84 |
2,154.84 |
0.0K |
| 11:30 |
2,154.65 |
2,154.65 |
2,154.38 |
2,154.38 |
0.0K |
| 11:31 |
2,154.68 |
2,155.18 |
2,154.68 |
2,155.18 |
0.0K |
| 11:32 |
2,154.99 |
2,155.01 |
2,154.47 |
2,154.47 |
0.0K |
| 11:33 |
2,154.44 |
2,154.44 |
2,154.00 |
2,154.00 |
0.0K |
| 11:34 |
2,154.14 |
2,154.59 |
2,154.14 |
2,154.41 |
0.0K |
| 11:35 |
2,154.40 |
2,154.89 |
2,154.40 |
2,154.89 |
0.0K |
| 11:36 |
2,154.83 |
2,155.03 |
2,154.76 |
2,155.03 |
0.0K |
| 11:37 |
2,154.80 |
2,154.93 |
2,154.77 |
2,154.81 |
0.0K |
| 11:38 |
2,154.76 |
2,154.76 |
2,154.39 |
2,154.39 |
0.0K |
| 11:39 |
2,154.61 |
2,155.01 |
2,154.61 |
2,155.01 |
0.0K |
| 11:40 |
2,154.97 |
2,155.12 |
2,154.97 |
2,155.12 |
0.0K |
| 11:41 |
2,155.23 |
2,155.39 |
2,155.07 |
2,155.07 |
0.0K |
| 11:42 |
2,155.06 |
2,155.06 |
2,154.97 |
2,154.97 |
0.0K |
| 11:43 |
2,155.06 |
2,155.10 |
2,155.06 |
2,155.07 |
0.0K |
| 11:44 |
2,155.09 |
2,155.09 |
2,154.97 |
2,154.99 |
0.0K |
| 11:45 |
2,154.99 |
2,154.99 |
2,154.73 |
2,154.73 |
0.0K |
| 11:46 |
2,154.45 |
2,154.62 |
2,154.33 |
2,154.62 |
0.0K |
| 11:47 |
2,154.63 |
2,155.03 |
2,154.57 |
2,155.03 |
0.0K |
| 11:48 |
2,155.13 |
2,155.79 |
2,155.13 |
2,155.79 |
0.0K |
| 11:49 |
2,155.80 |
2,155.83 |
2,155.72 |
2,155.72 |
0.0K |
| 11:50 |
2,155.77 |
2,156.35 |
2,155.74 |
2,156.35 |
0.0K |
| 11:51 |
2,156.51 |
2,156.55 |
2,156.38 |
2,156.38 |
0.0K |
| 11:52 |
2,156.39 |
2,156.44 |
2,156.36 |
2,156.44 |
0.0K |
| 11:53 |
2,156.44 |
2,156.44 |
2,156.34 |
2,156.37 |
0.0K |
| 11:54 |
2,156.27 |
2,156.35 |
2,156.21 |
2,156.35 |
0.0K |
| 11:55 |
2,156.35 |
2,156.75 |
2,156.35 |
2,156.70 |
0.0K |
| 11:56 |
2,156.58 |
2,156.60 |
2,156.27 |
2,156.27 |
0.0K |
| 11:57 |
2,156.50 |
2,156.72 |
2,156.50 |
2,156.65 |
0.0K |
| 11:58 |
2,156.75 |
2,156.75 |
2,156.29 |
2,156.37 |
0.0K |
| 11:59 |
2,156.49 |
2,156.51 |
2,156.40 |
2,156.40 |
0.0K |
| 12:00 |
2,156.31 |
2,156.31 |
2,155.96 |
2,155.96 |
0.0K |
| 12:01 |
2,156.28 |
2,156.28 |
2,156.15 |
2,156.15 |
0.0K |
| 12:02 |
2,155.99 |
2,155.99 |
2,155.54 |
2,155.70 |
0.0K |
| 12:03 |
2,156.06 |
2,156.59 |
2,156.06 |
2,156.59 |
0.0K |
| 12:04 |
2,156.68 |
2,157.10 |
2,156.68 |
2,157.10 |
0.0K |
| 12:05 |
2,157.14 |
2,157.28 |
2,157.14 |
2,157.21 |
0.0K |
| 12:06 |
2,157.17 |
2,157.17 |
2,156.99 |
2,157.06 |
0.0K |
| 12:07 |
2,157.03 |
2,157.03 |
2,156.63 |
2,156.63 |
0.0K |
| 12:08 |
2,156.23 |
2,156.23 |
2,156.00 |
2,156.00 |
0.0K |
| 12:09 |
2,156.19 |
2,156.25 |
2,156.19 |
2,156.21 |
0.0K |
| 12:10 |
2,155.96 |
2,156.28 |
2,155.96 |
2,156.25 |
0.0K |
| 12:11 |
2,156.28 |
2,156.40 |
2,156.02 |
2,156.40 |
0.0K |
| 12:12 |
2,156.44 |
2,156.44 |
2,156.32 |
2,156.32 |
0.0K |
| 12:13 |
2,157.19 |
2,157.40 |
2,157.19 |
2,157.22 |
0.0K |
| 12:14 |
2,157.20 |
2,157.26 |
2,157.20 |
2,157.22 |
0.0K |
| 12:15 |
2,157.38 |
2,157.84 |
2,157.25 |
2,157.84 |
0.0K |
| 12:16 |
2,157.85 |
2,157.92 |
2,157.71 |
2,157.71 |
0.0K |
| 12:17 |
2,157.79 |
2,157.98 |
2,157.75 |
2,157.98 |
0.0K |
| 12:18 |
2,158.13 |
2,158.14 |
2,157.85 |
2,158.14 |
0.0K |
| 12:19 |
2,158.09 |
2,158.13 |
2,158.06 |
2,158.12 |
0.0K |
| 12:20 |
2,158.12 |
2,158.46 |
2,158.12 |
2,158.45 |
0.0K |
| 12:21 |
2,158.48 |
2,158.55 |
2,158.48 |
2,158.52 |
0.0K |
| 12:22 |
2,158.60 |
2,158.60 |
2,158.32 |
2,158.43 |
0.0K |
| 12:23 |
2,158.59 |
2,158.84 |
2,158.59 |
2,158.84 |
0.0K |
| 12:24 |
2,158.85 |
2,158.85 |
2,158.43 |
2,158.43 |
0.0K |
| 12:25 |
2,158.53 |
2,158.53 |
2,157.81 |
2,157.81 |
0.0K |
| 12:26 |
2,157.90 |
2,158.72 |
2,157.90 |
2,158.72 |
0.0K |
| 12:27 |
2,158.73 |
2,158.73 |
2,158.54 |
2,158.54 |
0.0K |
| 12:28 |
2,158.55 |
2,158.85 |
2,158.55 |
2,158.85 |
0.0K |
| 12:29 |
2,158.75 |
2,159.07 |
2,158.75 |
2,159.04 |
0.0K |
| 12:30 |
2,158.96 |
2,158.96 |
2,158.63 |
2,158.65 |
0.0K |
| 12:31 |
2,158.61 |
2,159.10 |
2,158.28 |
2,159.10 |
0.0K |
| 12:32 |
2,159.22 |
2,159.62 |
2,159.12 |
2,159.62 |
0.0K |
| 12:33 |
2,159.64 |
2,159.65 |
2,159.50 |
2,159.50 |
0.0K |
| 12:34 |
2,159.49 |
2,159.49 |
2,159.21 |
2,159.27 |
0.0K |
| 12:35 |
2,159.15 |
2,159.15 |
2,158.73 |
2,158.76 |
0.0K |
| 12:36 |
2,158.96 |
2,159.30 |
2,158.96 |
2,159.30 |
0.0K |
| 12:37 |
2,159.44 |
2,159.47 |
2,159.38 |
2,159.47 |
0.0K |
| 12:38 |
2,159.47 |
2,159.48 |
2,159.44 |
2,159.48 |
0.0K |
| 12:39 |
2,159.50 |
2,159.50 |
2,159.41 |
2,159.41 |
0.0K |
| 12:40 |
2,159.45 |
2,159.45 |
2,158.71 |
2,158.71 |
0.0K |
| 12:41 |
2,158.66 |
2,158.66 |
2,158.31 |
2,158.31 |
0.0K |
| 12:42 |
2,158.20 |
2,158.20 |
2,158.09 |
2,158.09 |
0.0K |
| 12:43 |
2,157.90 |
2,158.04 |
2,157.89 |
2,157.99 |
0.0K |
| 12:44 |
2,157.93 |
2,157.95 |
2,157.83 |
2,157.83 |
0.0K |
| 12:45 |
2,157.87 |
2,158.79 |
2,157.87 |
2,158.79 |
0.0K |
| 12:46 |
2,158.80 |
2,159.00 |
2,158.80 |
2,159.00 |
0.0K |
| 12:47 |
2,158.92 |
2,158.98 |
2,158.85 |
2,158.98 |
0.0K |
| 12:48 |
2,159.02 |
2,159.37 |
2,159.02 |
2,159.37 |
0.0K |
| 12:49 |
2,159.53 |
2,159.94 |
2,159.53 |
2,159.94 |
0.0K |
| 12:50 |
2,159.90 |
2,160.28 |
2,159.90 |
2,160.28 |
0.0K |
| 12:51 |
2,160.52 |
2,160.67 |
2,160.51 |
2,160.67 |
0.0K |
| 12:52 |
2,160.78 |
2,160.98 |
2,160.78 |
2,160.98 |
0.0K |
| 12:53 |
2,161.08 |
2,161.38 |
2,161.07 |
2,161.38 |
0.0K |
| 12:54 |
2,161.47 |
2,161.62 |
2,161.47 |
2,161.62 |
0.0K |
| 12:55 |
2,161.56 |
2,161.72 |
2,161.56 |
2,161.72 |
0.0K |
| 12:56 |
2,161.65 |
2,161.65 |
2,161.42 |
2,161.42 |
0.0K |
| 12:57 |
2,161.42 |
2,161.42 |
2,161.13 |
2,161.13 |
0.0K |
| 12:58 |
2,161.04 |
2,161.04 |
2,160.74 |
2,160.74 |
0.0K |
| 12:59 |
2,160.67 |
2,160.67 |
2,160.32 |
2,160.41 |
0.0K |
| 13:00 |
2,160.80 |
2,161.09 |
2,160.80 |
2,161.09 |
0.0K |
| 13:01 |
2,160.99 |
2,160.99 |
2,160.95 |
2,160.95 |
0.0K |
| 13:02 |
2,161.06 |
2,161.16 |
2,161.06 |
2,161.14 |
0.0K |
| 13:03 |
2,161.23 |
2,161.23 |
2,161.07 |
2,161.14 |
0.0K |
| 13:04 |
2,161.20 |
2,161.56 |
2,161.20 |
2,161.51 |
0.0K |
| 13:05 |
2,161.47 |
2,161.47 |
2,161.11 |
2,161.27 |
0.0K |
| 13:06 |
2,161.32 |
2,161.43 |
2,161.31 |
2,161.31 |
0.0K |
| 13:07 |
2,161.22 |
2,161.41 |
2,161.22 |
2,161.41 |
0.0K |
| 13:08 |
2,161.49 |
2,161.71 |
2,161.49 |
2,161.71 |
0.0K |
| 13:09 |
2,161.65 |
2,161.90 |
2,161.65 |
2,161.90 |
0.0K |
| 13:10 |
2,161.94 |
2,162.10 |
2,161.94 |
2,162.02 |
0.0K |
| 13:11 |
2,161.90 |
2,162.29 |
2,161.90 |
2,162.29 |
0.0K |
| 13:12 |
2,162.33 |
2,162.74 |
2,162.33 |
2,162.71 |
0.0K |
| 13:13 |
2,162.85 |
2,162.95 |
2,162.85 |
2,162.94 |
0.0K |
| 13:14 |
2,162.88 |
2,162.88 |
2,162.78 |
2,162.81 |
0.0K |
| 13:15 |
2,162.88 |
2,163.01 |
2,162.88 |
2,162.98 |
0.0K |
| 13:16 |
2,162.89 |
2,163.06 |
2,162.81 |
2,163.06 |
0.0K |
| 13:17 |
2,162.97 |
2,162.97 |
2,162.81 |
2,162.90 |
0.0K |
| 13:18 |
2,162.97 |
2,162.98 |
2,162.79 |
2,162.85 |
0.0K |
| 13:19 |
2,162.70 |
2,162.80 |
2,162.70 |
2,162.80 |
0.0K |
| 13:20 |
2,162.84 |
2,163.11 |
2,162.84 |
2,163.11 |
0.0K |
| 13:21 |
2,163.09 |
2,163.09 |
2,162.93 |
2,162.93 |
0.0K |
| 13:22 |
2,162.97 |
2,162.99 |
2,162.91 |
2,162.91 |
0.0K |
| 13:23 |
2,163.05 |
2,163.53 |
2,163.05 |
2,163.53 |
0.0K |
| 13:24 |
2,163.58 |
2,163.58 |
2,163.52 |
2,163.55 |
0.0K |
| 13:25 |
2,163.77 |
2,163.97 |
2,163.77 |
2,163.97 |
0.0K |
| 13:26 |
2,163.99 |
2,164.10 |
2,163.90 |
2,163.90 |
0.0K |
| 13:27 |
2,163.77 |
2,163.77 |
2,163.38 |
2,163.38 |
0.0K |
| 13:28 |
2,163.35 |
2,163.55 |
2,163.35 |
2,163.55 |
0.0K |
| 13:29 |
2,163.62 |
2,163.88 |
2,163.62 |
2,163.88 |
0.0K |
| 13:30 |
2,163.93 |
2,164.03 |
2,163.93 |
2,163.99 |
0.0K |
| 13:31 |
2,163.97 |
2,164.20 |
2,163.97 |
2,164.20 |
0.0K |
| 13:32 |
2,164.23 |
2,164.73 |
2,164.23 |
2,164.73 |
0.0K |
| 13:33 |
2,164.91 |
2,164.91 |
2,164.60 |
2,164.73 |
0.0K |
| 13:34 |
2,164.72 |
2,164.93 |
2,164.72 |
2,164.93 |
0.0K |
| 13:35 |
2,164.89 |
2,165.11 |
2,164.89 |
2,165.11 |
0.0K |
| 13:36 |
2,165.00 |
2,165.13 |
2,165.00 |
2,165.13 |
0.0K |
| 13:37 |
2,165.11 |
2,165.13 |
2,164.97 |
2,165.13 |
0.0K |
| 13:38 |
2,165.12 |
2,165.12 |
2,165.00 |
2,165.07 |
0.0K |
| 13:39 |
2,165.05 |
2,165.81 |
2,165.01 |
2,165.81 |
0.0K |
| 13:40 |
2,165.83 |
2,166.16 |
2,165.78 |
2,166.16 |
0.0K |
| 13:41 |
2,166.10 |
2,166.12 |
2,165.80 |
2,165.97 |
0.0K |
| 13:42 |
2,165.98 |
2,165.99 |
2,165.71 |
2,165.71 |
0.0K |
| 13:43 |
2,165.67 |
2,165.76 |
2,165.61 |
2,165.76 |
0.0K |
| 13:44 |
2,165.90 |
2,166.48 |
2,165.90 |
2,166.48 |
0.0K |
| 13:45 |
2,166.48 |
2,166.72 |
2,166.46 |
2,166.72 |
0.0K |
| 13:46 |
2,166.81 |
2,166.92 |
2,166.65 |
2,166.65 |
0.0K |
| 13:47 |
2,166.68 |
2,167.17 |
2,166.68 |
2,167.17 |
0.0K |
| 13:48 |
2,167.39 |
2,167.39 |
2,167.19 |
2,167.19 |
0.0K |
| 13:49 |
2,167.15 |
2,167.50 |
2,167.12 |
2,167.49 |
0.0K |
| 13:50 |
2,167.46 |
2,167.46 |
2,167.35 |
2,167.40 |
0.0K |
| 13:51 |
2,167.32 |
2,168.11 |
2,167.32 |
2,168.11 |
0.0K |
| 13:52 |
2,168.36 |
2,168.45 |
2,167.90 |
2,167.90 |
0.0K |
| 13:53 |
2,167.87 |
2,168.08 |
2,167.87 |
2,167.92 |
0.0K |
| 13:54 |
2,168.05 |
2,168.05 |
2,167.72 |
2,167.79 |
0.0K |
| 13:55 |
2,167.98 |
2,168.36 |
2,167.96 |
2,168.36 |
0.0K |
| 13:56 |
2,168.35 |
2,168.37 |
2,168.35 |
2,168.37 |
0.0K |
| 13:57 |
2,168.17 |
2,168.17 |
2,167.91 |
2,167.91 |
0.0K |
| 13:58 |
2,167.84 |
2,167.84 |
2,167.48 |
2,167.48 |
0.0K |
| 13:59 |
2,167.19 |
2,167.19 |
2,166.50 |
2,166.50 |
0.0K |
| 14:00 |
2,166.31 |
2,166.41 |
2,166.26 |
2,166.41 |
0.0K |
| 14:01 |
2,166.66 |
2,167.02 |
2,166.66 |
2,167.02 |
0.0K |
| 14:02 |
2,167.05 |
2,167.23 |
2,167.05 |
2,167.15 |
0.0K |
| 14:03 |
2,167.03 |
2,167.20 |
2,166.86 |
2,167.20 |
0.0K |
| 14:04 |
2,167.38 |
2,167.40 |
2,167.19 |
2,167.19 |
0.0K |
| 14:05 |
2,167.14 |
2,167.26 |
2,167.11 |
2,167.26 |
0.0K |
| 14:06 |
2,167.27 |
2,167.51 |
2,167.27 |
2,167.51 |
0.0K |
| 14:07 |
2,167.49 |
2,167.49 |
2,167.24 |
2,167.24 |
0.0K |
| 14:08 |
2,167.18 |
2,167.18 |
2,166.81 |
2,166.88 |
0.0K |
| 14:09 |
2,166.81 |
2,166.81 |
2,166.52 |
2,166.57 |
0.0K |
| 14:10 |
2,166.64 |
2,166.96 |
2,166.64 |
2,166.96 |
0.0K |
| 14:11 |
2,166.95 |
2,167.20 |
2,166.95 |
2,167.20 |
0.0K |
| 14:12 |
2,167.34 |
2,167.45 |
2,167.34 |
2,167.45 |
0.0K |
| 14:13 |
2,167.59 |
2,167.59 |
2,167.06 |
2,167.07 |
0.0K |
| 14:14 |
2,167.25 |
2,167.47 |
2,167.25 |
2,167.47 |
0.0K |
| 14:15 |
2,167.59 |
2,168.30 |
2,167.59 |
2,168.30 |
0.0K |
| 14:16 |
2,168.11 |
2,168.11 |
2,167.86 |
2,167.86 |
0.0K |
| 14:17 |
2,167.42 |
2,167.42 |
2,166.84 |
2,166.84 |
0.0K |
| 14:18 |
2,166.69 |
2,166.69 |
2,166.02 |
2,166.02 |
0.0K |
| 14:19 |
2,166.03 |
2,166.14 |
2,165.90 |
2,165.90 |
0.0K |
| 14:20 |
2,166.00 |
2,166.50 |
2,166.00 |
2,166.50 |
0.0K |
| 14:21 |
2,166.63 |
2,166.92 |
2,166.63 |
2,166.92 |
0.0K |
| 14:22 |
2,167.23 |
2,167.66 |
2,167.23 |
2,167.61 |
0.0K |
| 14:23 |
2,167.59 |
2,167.59 |
2,167.31 |
2,167.36 |
0.0K |
| 14:24 |
2,167.20 |
2,167.85 |
2,167.20 |
2,167.85 |
0.0K |
| 14:25 |
2,167.84 |
2,167.96 |
2,167.84 |
2,167.90 |
0.0K |
| 14:26 |
2,167.90 |
2,167.95 |
2,167.90 |
2,167.95 |
0.0K |
| 14:27 |
2,167.59 |
2,167.59 |
2,167.24 |
2,167.24 |
0.0K |
| 14:28 |
2,167.09 |
2,167.15 |
2,167.08 |
2,167.08 |
0.0K |
| 14:29 |
2,167.08 |
2,167.08 |
2,166.85 |
2,166.85 |
0.0K |
| 14:30 |
2,166.94 |
2,166.94 |
2,166.49 |
2,166.49 |
0.0K |
| 14:31 |
2,166.42 |
2,166.42 |
2,166.33 |
2,166.38 |
0.0K |
| 14:32 |
2,166.57 |
2,166.79 |
2,166.57 |
2,166.79 |
0.0K |
| 14:33 |
2,166.88 |
2,167.01 |
2,166.88 |
2,167.01 |
0.0K |
| 14:34 |
2,166.93 |
2,167.07 |
2,166.93 |
2,166.95 |
0.0K |
| 14:35 |
2,167.02 |
2,167.29 |
2,167.02 |
2,167.29 |
0.0K |
| 14:36 |
2,167.74 |
2,167.79 |
2,167.74 |
2,167.78 |
0.0K |
| 14:37 |
2,167.64 |
2,167.78 |
2,167.62 |
2,167.78 |
0.0K |
| 14:38 |
2,167.82 |
2,167.82 |
2,167.47 |
2,167.47 |
0.0K |
| 14:39 |
2,167.56 |
2,167.56 |
2,167.30 |
2,167.30 |
0.0K |
| 14:40 |
2,167.04 |
2,167.07 |
2,166.92 |
2,167.05 |
0.0K |
| 14:41 |
2,167.17 |
2,167.59 |
2,167.17 |
2,167.59 |
0.0K |
| 14:42 |
2,167.54 |
2,167.93 |
2,167.54 |
2,167.93 |
0.0K |
| 14:43 |
2,167.72 |
2,167.79 |
2,167.72 |
2,167.73 |
0.0K |
| 14:44 |
2,167.81 |
2,168.07 |
2,167.81 |
2,168.07 |
0.0K |
| 14:45 |
2,168.43 |
2,169.01 |
2,168.43 |
2,168.66 |
0.0K |
| 14:46 |
2,168.74 |
2,168.74 |
2,168.46 |
2,168.46 |
0.0K |
| 14:47 |
2,168.49 |
2,168.49 |
2,168.22 |
2,168.27 |
0.0K |
| 14:48 |
2,168.24 |
2,168.35 |
2,168.24 |
2,168.34 |
0.0K |
| 14:49 |
2,168.24 |
2,168.38 |
2,168.24 |
2,168.38 |
0.0K |
| 14:50 |
2,168.29 |
2,168.32 |
2,168.29 |
2,168.32 |
0.0K |
| 14:51 |
2,168.41 |
2,168.64 |
2,168.41 |
2,168.50 |
0.0K |
| 14:52 |
2,168.68 |
2,168.79 |
2,168.58 |
2,168.58 |
0.0K |
| 14:53 |
2,168.50 |
2,168.50 |
2,168.20 |
2,168.28 |
0.0K |
| 14:54 |
2,168.17 |
2,168.17 |
2,167.93 |
2,167.93 |
0.0K |
| 14:55 |
2,168.01 |
2,168.01 |
2,167.96 |
2,167.96 |
0.0K |
| 14:56 |
2,168.69 |
2,169.07 |
2,168.69 |
2,169.05 |
0.0K |
| 14:57 |
2,169.19 |
2,169.19 |
2,169.09 |
2,169.15 |
0.0K |
| 14:58 |
2,169.02 |
2,169.09 |
2,168.79 |
2,168.79 |
0.0K |
| 14:59 |
2,168.75 |
2,168.75 |
2,168.43 |
2,168.43 |
0.0K |
| 15:00 |
2,167.86 |
2,167.86 |
2,167.50 |
2,167.50 |
0.0K |
| 15:01 |
2,167.43 |
2,167.61 |
2,167.43 |
2,167.61 |
0.0K |
| 15:02 |
2,167.62 |
2,167.85 |
2,167.62 |
2,167.79 |
0.0K |
| 15:03 |
2,167.64 |
2,167.68 |
2,167.64 |
2,167.66 |
0.0K |
| 15:04 |
2,167.78 |
2,167.78 |
2,167.43 |
2,167.43 |
0.0K |
| 15:05 |
2,167.56 |
2,167.64 |
2,167.51 |
2,167.58 |
0.0K |
| 15:06 |
2,167.68 |
2,167.68 |
2,167.55 |
2,167.55 |
0.0K |
| 15:07 |
2,167.54 |
2,167.74 |
2,167.53 |
2,167.53 |
0.0K |
| 15:08 |
2,167.54 |
2,167.61 |
2,167.48 |
2,167.48 |
0.0K |
| 15:09 |
2,167.51 |
2,167.51 |
2,167.39 |
2,167.43 |
0.0K |
| 15:10 |
2,167.32 |
2,167.91 |
2,167.32 |
2,167.91 |
0.0K |
| 15:11 |
2,167.95 |
2,167.95 |
2,167.83 |
2,167.90 |
0.0K |
| 15:12 |
2,167.78 |
2,167.78 |
2,167.62 |
2,167.66 |
0.0K |
| 15:13 |
2,167.68 |
2,168.11 |
2,167.68 |
2,168.11 |
0.0K |
| 15:14 |
2,168.10 |
2,168.10 |
2,167.94 |
2,167.94 |
0.0K |
| 15:15 |
2,167.77 |
2,167.77 |
2,167.20 |
2,167.20 |
0.0K |
| 15:16 |
2,166.87 |
2,166.90 |
2,166.60 |
2,166.60 |
0.0K |
| 15:17 |
2,167.03 |
2,167.03 |
2,166.51 |
2,166.51 |
0.0K |
| 15:18 |
2,166.77 |
2,166.88 |
2,166.75 |
2,166.75 |
0.0K |
| 15:19 |
2,166.79 |
2,167.35 |
2,166.79 |
2,167.22 |
0.0K |
| 15:20 |
2,167.47 |
2,167.47 |
2,167.36 |
2,167.39 |
0.0K |
| 15:21 |
2,167.37 |
2,167.95 |
2,167.37 |
2,167.90 |
0.0K |
| 15:22 |
2,167.84 |
2,167.96 |
2,167.77 |
2,167.95 |
0.0K |
| 15:23 |
2,167.91 |
2,167.91 |
2,167.80 |
2,167.90 |
0.0K |
| 15:24 |
2,167.92 |
2,167.99 |
2,167.91 |
2,167.94 |
0.0K |
| 15:25 |
2,167.81 |
2,167.86 |
2,167.80 |
2,167.84 |
0.0K |
| 15:26 |
2,167.77 |
2,167.77 |
2,167.47 |
2,167.59 |
0.0K |
| 15:27 |
2,167.61 |
2,167.70 |
2,167.50 |
2,167.50 |
0.0K |
| 15:28 |
2,167.64 |
2,167.64 |
2,167.42 |
2,167.49 |
0.0K |
| 15:29 |
2,167.68 |
2,167.68 |
2,167.39 |
2,167.39 |
0.0K |
| 15:30 |
2,167.48 |
2,167.90 |
2,167.41 |
2,167.90 |
0.0K |
| 15:31 |
2,167.80 |
2,168.02 |
2,167.80 |
2,168.02 |
0.0K |
| 15:32 |
2,168.03 |
2,168.24 |
2,168.03 |
2,168.18 |
0.0K |
| 15:33 |
2,168.14 |
2,168.14 |
2,167.73 |
2,167.73 |
0.0K |
| 15:34 |
2,167.53 |
2,167.73 |
2,167.53 |
2,167.73 |
0.0K |
| 15:35 |
2,167.72 |
2,167.72 |
2,167.47 |
2,167.47 |
0.0K |
| 15:36 |
2,167.33 |
2,167.49 |
2,167.33 |
2,167.40 |
0.0K |
| 15:37 |
2,167.31 |
2,167.31 |
2,167.25 |
2,167.29 |
0.0K |
| 15:38 |
2,167.27 |
2,167.58 |
2,167.27 |
2,167.58 |
0.0K |
| 15:39 |
2,167.36 |
2,167.37 |
2,167.26 |
2,167.37 |
0.0K |
| 15:40 |
2,167.39 |
2,167.84 |
2,167.23 |
2,167.84 |
0.0K |
| 15:41 |
2,167.81 |
2,167.81 |
2,167.12 |
2,167.12 |
0.0K |
| 15:42 |
2,167.06 |
2,167.06 |
2,166.85 |
2,166.85 |
0.0K |
| 15:43 |
2,167.00 |
2,167.00 |
2,166.64 |
2,166.64 |
0.0K |
| 15:44 |
2,166.89 |
2,167.05 |
2,166.72 |
2,167.03 |
0.0K |
| 15:45 |
2,166.95 |
2,166.95 |
2,166.85 |
2,166.85 |
0.0K |
| 15:46 |
2,166.91 |
2,167.15 |
2,166.91 |
2,167.15 |
0.0K |
| 15:47 |
2,167.07 |
2,167.32 |
2,167.05 |
2,167.32 |
0.0K |
| 15:48 |
2,167.28 |
2,167.29 |
2,166.98 |
2,166.98 |
0.0K |
| 15:49 |
2,166.96 |
2,167.22 |
2,166.96 |
2,167.22 |
0.0K |
| 15:50 |
2,167.31 |
2,167.77 |
2,166.48 |
2,166.48 |
0.0K |
| 15:51 |
2,166.19 |
2,166.32 |
2,166.19 |
2,166.23 |
0.0K |
| 15:52 |
2,166.01 |
2,166.01 |
2,165.70 |
2,165.70 |
0.0K |
| 15:53 |
2,165.60 |
2,165.60 |
2,165.19 |
2,165.19 |
0.0K |
| 15:54 |
2,164.95 |
2,164.95 |
2,164.43 |
2,164.45 |
0.0K |
| 15:55 |
2,164.60 |
2,164.71 |
2,164.52 |
2,164.52 |
0.0K |
| 15:56 |
2,163.81 |
2,164.07 |
2,163.81 |
2,163.99 |
0.0K |
| 15:57 |
2,163.82 |
2,164.32 |
2,163.82 |
2,164.31 |
0.0K |
| 15:58 |
2,164.40 |
2,164.87 |
2,164.40 |
2,164.87 |
0.0K |
| 15:59 |
2,165.01 |
2,165.01 |
2,164.74 |
2,165.00 |
0.0K |
| 16:00 |
2,164.88 |
2,165.17 |
2,164.88 |
2,165.17 |
0.0K |
| 16:01 |
2,165.17 |
2,165.17 |
2,165.17 |
2,165.17 |
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
|