| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,162.16 |
2,164.80 |
2,159.49 |
2,159.49 |
0.0K |
| 09:31 |
2,158.98 |
2,161.16 |
2,158.98 |
2,161.16 |
0.0K |
| 09:32 |
2,160.81 |
2,161.74 |
2,160.81 |
2,161.59 |
0.0K |
| 09:33 |
2,162.49 |
2,162.84 |
2,162.08 |
2,162.08 |
0.0K |
| 09:34 |
2,162.30 |
2,162.31 |
2,161.59 |
2,161.59 |
0.0K |
| 09:35 |
2,160.84 |
2,160.92 |
2,160.08 |
2,160.08 |
0.0K |
| 09:36 |
2,160.19 |
2,160.19 |
2,159.78 |
2,160.09 |
0.0K |
| 09:37 |
2,158.64 |
2,159.28 |
2,158.64 |
2,159.28 |
0.0K |
| 09:38 |
2,159.33 |
2,161.08 |
2,159.33 |
2,161.08 |
0.0K |
| 09:39 |
2,160.68 |
2,160.97 |
2,160.49 |
2,160.97 |
0.0K |
| 09:40 |
2,160.04 |
2,160.04 |
2,159.68 |
2,159.98 |
0.0K |
| 09:41 |
2,159.50 |
2,160.98 |
2,159.50 |
2,160.98 |
0.0K |
| 09:42 |
2,160.92 |
2,161.81 |
2,160.56 |
2,160.56 |
0.0K |
| 09:43 |
2,160.86 |
2,161.38 |
2,160.86 |
2,161.00 |
0.0K |
| 09:44 |
2,161.19 |
2,161.56 |
2,160.41 |
2,161.56 |
0.0K |
| 09:45 |
2,161.63 |
2,162.06 |
2,161.63 |
2,162.03 |
0.0K |
| 09:46 |
2,161.30 |
2,162.16 |
2,161.30 |
2,162.16 |
0.0K |
| 09:47 |
2,162.50 |
2,162.50 |
2,162.02 |
2,162.03 |
0.0K |
| 09:48 |
2,162.15 |
2,162.69 |
2,162.15 |
2,162.69 |
0.0K |
| 09:49 |
2,162.54 |
2,162.54 |
2,161.62 |
2,161.62 |
0.0K |
| 09:50 |
2,161.58 |
2,161.58 |
2,160.65 |
2,160.83 |
0.0K |
| 09:51 |
2,159.51 |
2,159.51 |
2,158.08 |
2,158.08 |
0.0K |
| 09:52 |
2,158.11 |
2,158.11 |
2,157.94 |
2,158.04 |
0.0K |
| 09:53 |
2,158.10 |
2,158.97 |
2,158.10 |
2,158.97 |
0.0K |
| 09:54 |
2,159.28 |
2,159.36 |
2,159.07 |
2,159.15 |
0.0K |
| 09:55 |
2,159.24 |
2,159.45 |
2,158.93 |
2,158.93 |
0.0K |
| 09:56 |
2,158.81 |
2,158.81 |
2,158.33 |
2,158.52 |
0.0K |
| 09:57 |
2,158.53 |
2,158.53 |
2,157.82 |
2,157.82 |
0.0K |
| 09:58 |
2,157.91 |
2,158.80 |
2,157.91 |
2,158.80 |
0.0K |
| 09:59 |
2,159.11 |
2,159.46 |
2,158.52 |
2,158.52 |
0.0K |
| 10:00 |
2,158.13 |
2,158.13 |
2,155.85 |
2,157.36 |
0.0K |
| 10:01 |
2,157.39 |
2,157.83 |
2,157.39 |
2,157.83 |
0.0K |
| 10:02 |
2,158.07 |
2,159.35 |
2,158.07 |
2,159.06 |
0.0K |
| 10:03 |
2,158.56 |
2,158.86 |
2,158.48 |
2,158.86 |
0.0K |
| 10:04 |
2,159.00 |
2,159.80 |
2,158.70 |
2,159.80 |
0.0K |
| 10:05 |
2,159.34 |
2,159.34 |
2,158.71 |
2,158.86 |
0.0K |
| 10:06 |
2,158.67 |
2,158.67 |
2,158.51 |
2,158.64 |
0.0K |
| 10:07 |
2,157.64 |
2,158.14 |
2,157.64 |
2,158.14 |
0.0K |
| 10:08 |
2,158.30 |
2,158.30 |
2,157.91 |
2,158.28 |
0.0K |
| 10:09 |
2,158.37 |
2,158.96 |
2,158.37 |
2,158.95 |
0.0K |
| 10:10 |
2,159.38 |
2,160.34 |
2,159.38 |
2,160.15 |
0.0K |
| 10:11 |
2,160.01 |
2,160.01 |
2,159.61 |
2,159.61 |
0.0K |
| 10:12 |
2,159.75 |
2,159.75 |
2,159.47 |
2,159.63 |
0.0K |
| 10:13 |
2,159.66 |
2,160.65 |
2,159.66 |
2,160.65 |
0.0K |
| 10:14 |
2,160.58 |
2,160.58 |
2,160.44 |
2,160.50 |
0.0K |
| 10:15 |
2,160.40 |
2,160.55 |
2,160.19 |
2,160.46 |
0.0K |
| 10:16 |
2,160.37 |
2,161.02 |
2,160.37 |
2,161.02 |
0.0K |
| 10:17 |
2,161.16 |
2,161.16 |
2,160.95 |
2,160.95 |
0.0K |
| 10:18 |
2,161.06 |
2,161.12 |
2,160.58 |
2,160.58 |
0.0K |
| 10:19 |
2,160.49 |
2,160.66 |
2,160.30 |
2,160.51 |
0.0K |
| 10:20 |
2,160.47 |
2,160.64 |
2,160.36 |
2,160.64 |
0.0K |
| 10:21 |
2,160.91 |
2,160.96 |
2,160.11 |
2,160.43 |
0.0K |
| 10:22 |
2,160.24 |
2,160.31 |
2,160.23 |
2,160.25 |
0.0K |
| 10:23 |
2,160.25 |
2,160.26 |
2,160.14 |
2,160.26 |
0.0K |
| 10:24 |
2,160.02 |
2,160.02 |
2,159.79 |
2,159.79 |
0.0K |
| 10:25 |
2,159.44 |
2,159.56 |
2,159.31 |
2,159.47 |
0.0K |
| 10:26 |
2,159.53 |
2,159.53 |
2,159.21 |
2,159.49 |
0.0K |
| 10:27 |
2,159.37 |
2,159.37 |
2,158.32 |
2,158.32 |
0.0K |
| 10:28 |
2,158.20 |
2,158.22 |
2,157.82 |
2,157.82 |
0.0K |
| 10:29 |
2,157.93 |
2,157.93 |
2,157.13 |
2,157.13 |
0.0K |
| 10:30 |
2,156.88 |
2,157.38 |
2,156.88 |
2,157.38 |
0.0K |
| 10:31 |
2,157.69 |
2,158.05 |
2,157.69 |
2,158.05 |
0.0K |
| 10:32 |
2,158.16 |
2,158.25 |
2,158.16 |
2,158.25 |
0.0K |
| 10:33 |
2,158.24 |
2,158.24 |
2,157.72 |
2,157.72 |
0.0K |
| 10:34 |
2,157.03 |
2,157.03 |
2,156.79 |
2,156.79 |
0.0K |
| 10:35 |
2,156.68 |
2,156.90 |
2,156.39 |
2,156.79 |
0.0K |
| 10:36 |
2,156.87 |
2,157.26 |
2,156.82 |
2,156.82 |
0.0K |
| 10:37 |
2,156.28 |
2,156.28 |
2,156.16 |
2,156.16 |
0.0K |
| 10:38 |
2,156.20 |
2,157.00 |
2,156.20 |
2,157.00 |
0.0K |
| 10:39 |
2,157.22 |
2,157.22 |
2,157.13 |
2,157.13 |
0.0K |
| 10:40 |
2,157.29 |
2,157.88 |
2,157.29 |
2,157.88 |
0.0K |
| 10:41 |
2,157.99 |
2,158.40 |
2,157.99 |
2,158.40 |
0.0K |
| 10:42 |
2,158.34 |
2,158.40 |
2,158.00 |
2,158.00 |
0.0K |
| 10:43 |
2,157.86 |
2,157.86 |
2,157.56 |
2,157.56 |
0.0K |
| 10:44 |
2,157.65 |
2,157.71 |
2,157.34 |
2,157.34 |
0.0K |
| 10:45 |
2,157.02 |
2,157.73 |
2,157.02 |
2,157.73 |
0.0K |
| 10:46 |
2,158.43 |
2,159.51 |
2,158.43 |
2,159.51 |
0.0K |
| 10:47 |
2,159.67 |
2,159.71 |
2,159.60 |
2,159.60 |
0.0K |
| 10:48 |
2,159.23 |
2,159.29 |
2,159.16 |
2,159.16 |
0.0K |
| 10:49 |
2,159.06 |
2,159.17 |
2,158.90 |
2,158.90 |
0.0K |
| 10:50 |
2,158.42 |
2,158.42 |
2,158.05 |
2,158.25 |
0.0K |
| 10:51 |
2,158.30 |
2,158.62 |
2,158.30 |
2,158.56 |
0.0K |
| 10:52 |
2,158.56 |
2,158.56 |
2,157.86 |
2,157.86 |
0.0K |
| 10:53 |
2,157.80 |
2,157.83 |
2,157.73 |
2,157.73 |
0.0K |
| 10:54 |
2,157.90 |
2,158.47 |
2,157.90 |
2,158.47 |
0.0K |
| 10:55 |
2,158.33 |
2,158.33 |
2,157.89 |
2,157.89 |
0.0K |
| 10:56 |
2,157.86 |
2,157.94 |
2,157.85 |
2,157.89 |
0.0K |
| 10:57 |
2,157.46 |
2,157.46 |
2,156.88 |
2,156.88 |
0.0K |
| 10:58 |
2,156.77 |
2,156.88 |
2,156.69 |
2,156.88 |
0.0K |
| 10:59 |
2,156.99 |
2,157.12 |
2,156.98 |
2,157.12 |
0.0K |
| 11:00 |
2,157.48 |
2,158.15 |
2,157.48 |
2,158.15 |
0.0K |
| 11:01 |
2,158.10 |
2,158.59 |
2,158.10 |
2,158.59 |
0.0K |
| 11:02 |
2,158.78 |
2,158.78 |
2,158.16 |
2,158.16 |
0.0K |
| 11:03 |
2,158.10 |
2,158.10 |
2,157.36 |
2,157.42 |
0.0K |
| 11:04 |
2,157.36 |
2,157.74 |
2,157.36 |
2,157.74 |
0.0K |
| 11:05 |
2,157.90 |
2,158.30 |
2,157.90 |
2,158.30 |
0.0K |
| 11:06 |
2,158.25 |
2,158.25 |
2,157.85 |
2,157.85 |
0.0K |
| 11:07 |
2,157.93 |
2,158.12 |
2,157.93 |
2,158.12 |
0.0K |
| 11:08 |
2,158.11 |
2,158.15 |
2,158.04 |
2,158.04 |
0.0K |
| 11:09 |
2,157.94 |
2,158.11 |
2,157.94 |
2,158.07 |
0.0K |
| 11:10 |
2,157.86 |
2,158.09 |
2,157.86 |
2,158.09 |
0.0K |
| 11:11 |
2,158.05 |
2,158.27 |
2,158.05 |
2,158.27 |
0.0K |
| 11:12 |
2,158.24 |
2,158.31 |
2,158.21 |
2,158.29 |
0.0K |
| 11:13 |
2,158.00 |
2,158.15 |
2,158.00 |
2,158.02 |
0.0K |
| 11:14 |
2,158.06 |
2,158.54 |
2,158.06 |
2,158.46 |
0.0K |
| 11:15 |
2,158.51 |
2,158.62 |
2,158.48 |
2,158.48 |
0.0K |
| 11:16 |
2,158.45 |
2,158.54 |
2,158.15 |
2,158.15 |
0.0K |
| 11:17 |
2,158.06 |
2,158.06 |
2,157.76 |
2,157.79 |
0.0K |
| 11:18 |
2,157.87 |
2,158.31 |
2,157.87 |
2,158.31 |
0.0K |
| 11:19 |
2,158.21 |
2,158.28 |
2,158.11 |
2,158.28 |
0.0K |
| 11:20 |
2,158.25 |
2,158.25 |
2,158.16 |
2,158.16 |
0.0K |
| 11:21 |
2,158.40 |
2,158.48 |
2,158.40 |
2,158.47 |
0.0K |
| 11:22 |
2,158.36 |
2,158.37 |
2,158.32 |
2,158.33 |
0.0K |
| 11:23 |
2,158.47 |
2,158.68 |
2,158.47 |
2,158.68 |
0.0K |
| 11:24 |
2,158.71 |
2,158.93 |
2,158.59 |
2,158.93 |
0.0K |
| 11:25 |
2,158.74 |
2,158.79 |
2,158.74 |
2,158.79 |
0.0K |
| 11:26 |
2,158.89 |
2,159.10 |
2,158.82 |
2,158.82 |
0.0K |
| 11:27 |
2,158.84 |
2,159.23 |
2,158.84 |
2,159.23 |
0.0K |
| 11:28 |
2,159.46 |
2,159.66 |
2,159.38 |
2,159.42 |
0.0K |
| 11:29 |
2,159.44 |
2,159.47 |
2,159.32 |
2,159.36 |
0.0K |
| 11:30 |
2,159.36 |
2,159.47 |
2,159.34 |
2,159.34 |
0.0K |
| 11:31 |
2,159.22 |
2,159.22 |
2,158.84 |
2,159.17 |
0.0K |
| 11:32 |
2,159.21 |
2,159.49 |
2,159.21 |
2,159.49 |
0.0K |
| 11:33 |
2,159.37 |
2,159.39 |
2,159.24 |
2,159.39 |
0.0K |
| 11:34 |
2,159.49 |
2,160.16 |
2,159.49 |
2,160.16 |
0.0K |
| 11:35 |
2,160.23 |
2,160.61 |
2,160.23 |
2,160.47 |
0.0K |
| 11:36 |
2,160.50 |
2,161.08 |
2,160.50 |
2,160.79 |
0.0K |
| 11:37 |
2,160.87 |
2,161.09 |
2,160.87 |
2,160.96 |
0.0K |
| 11:38 |
2,160.93 |
2,160.97 |
2,160.31 |
2,160.31 |
0.0K |
| 11:39 |
2,160.38 |
2,160.70 |
2,160.30 |
2,160.70 |
0.0K |
| 11:40 |
2,160.80 |
2,160.97 |
2,160.68 |
2,160.68 |
0.0K |
| 11:41 |
2,160.70 |
2,160.78 |
2,160.66 |
2,160.70 |
0.0K |
| 11:42 |
2,160.65 |
2,160.65 |
2,160.42 |
2,160.42 |
0.0K |
| 11:43 |
2,160.34 |
2,160.34 |
2,159.87 |
2,159.87 |
0.0K |
| 11:44 |
2,160.06 |
2,160.39 |
2,160.06 |
2,160.34 |
0.0K |
| 11:45 |
2,160.13 |
2,160.50 |
2,160.08 |
2,160.50 |
0.0K |
| 11:46 |
2,160.48 |
2,160.60 |
2,160.48 |
2,160.60 |
0.0K |
| 11:47 |
2,160.31 |
2,160.46 |
2,160.31 |
2,160.46 |
0.0K |
| 11:48 |
2,160.56 |
2,160.61 |
2,160.50 |
2,160.61 |
0.0K |
| 11:49 |
2,160.68 |
2,160.79 |
2,160.68 |
2,160.76 |
0.0K |
| 11:50 |
2,160.69 |
2,161.16 |
2,160.69 |
2,161.15 |
0.0K |
| 11:51 |
2,161.11 |
2,161.13 |
2,161.03 |
2,161.03 |
0.0K |
| 11:52 |
2,161.07 |
2,161.16 |
2,160.94 |
2,160.94 |
0.0K |
| 11:53 |
2,160.97 |
2,161.02 |
2,160.39 |
2,160.39 |
0.0K |
| 11:54 |
2,160.37 |
2,160.74 |
2,160.37 |
2,160.74 |
0.0K |
| 11:55 |
2,160.70 |
2,160.93 |
2,160.70 |
2,160.93 |
0.0K |
| 11:56 |
2,161.01 |
2,161.01 |
2,160.80 |
2,160.92 |
0.0K |
| 11:57 |
2,161.05 |
2,161.34 |
2,161.05 |
2,161.27 |
0.0K |
| 11:58 |
2,161.62 |
2,161.78 |
2,161.61 |
2,161.66 |
0.0K |
| 11:59 |
2,161.63 |
2,161.95 |
2,161.63 |
2,161.95 |
0.0K |
| 12:00 |
2,161.89 |
2,162.00 |
2,161.88 |
2,162.00 |
0.0K |
| 12:01 |
2,161.92 |
2,162.01 |
2,161.92 |
2,162.01 |
0.0K |
| 12:02 |
2,161.85 |
2,161.85 |
2,161.59 |
2,161.61 |
0.0K |
| 12:03 |
2,161.74 |
2,161.74 |
2,161.61 |
2,161.74 |
0.0K |
| 12:04 |
2,161.66 |
2,161.87 |
2,161.64 |
2,161.87 |
0.0K |
| 12:05 |
2,161.96 |
2,162.05 |
2,161.96 |
2,162.04 |
0.0K |
| 12:06 |
2,161.99 |
2,161.99 |
2,161.91 |
2,161.91 |
0.0K |
| 12:07 |
2,161.85 |
2,162.33 |
2,161.85 |
2,162.19 |
0.0K |
| 12:08 |
2,162.16 |
2,162.31 |
2,162.16 |
2,162.23 |
0.0K |
| 12:09 |
2,162.19 |
2,162.19 |
2,162.11 |
2,162.11 |
0.0K |
| 12:10 |
2,162.01 |
2,162.06 |
2,161.86 |
2,161.96 |
0.0K |
| 12:11 |
2,161.73 |
2,161.73 |
2,161.59 |
2,161.59 |
0.0K |
| 12:12 |
2,161.53 |
2,161.80 |
2,161.53 |
2,161.80 |
0.0K |
| 12:13 |
2,161.78 |
2,161.83 |
2,161.73 |
2,161.83 |
0.0K |
| 12:14 |
2,161.86 |
2,161.87 |
2,161.79 |
2,161.86 |
0.0K |
| 12:15 |
2,161.85 |
2,161.98 |
2,161.85 |
2,161.93 |
0.0K |
| 12:16 |
2,161.72 |
2,161.72 |
2,161.03 |
2,161.03 |
0.0K |
| 12:17 |
2,160.73 |
2,160.76 |
2,160.49 |
2,160.76 |
0.0K |
| 12:18 |
2,160.71 |
2,160.82 |
2,160.71 |
2,160.78 |
0.0K |
| 12:19 |
2,160.86 |
2,161.12 |
2,160.85 |
2,161.12 |
0.0K |
| 12:20 |
2,160.34 |
2,160.34 |
2,159.63 |
2,159.63 |
0.0K |
| 12:21 |
2,159.67 |
2,160.20 |
2,159.67 |
2,160.20 |
0.0K |
| 12:22 |
2,160.34 |
2,160.34 |
2,159.79 |
2,159.79 |
0.0K |
| 12:23 |
2,159.73 |
2,159.98 |
2,159.67 |
2,159.98 |
0.0K |
| 12:24 |
2,159.89 |
2,160.16 |
2,159.88 |
2,160.16 |
0.0K |
| 12:25 |
2,160.17 |
2,160.32 |
2,160.11 |
2,160.32 |
0.0K |
| 12:26 |
2,160.47 |
2,160.52 |
2,160.14 |
2,160.14 |
0.0K |
| 12:27 |
2,160.19 |
2,160.20 |
2,160.08 |
2,160.08 |
0.0K |
| 12:28 |
2,160.08 |
2,160.08 |
2,159.95 |
2,160.00 |
0.0K |
| 12:29 |
2,160.06 |
2,160.16 |
2,160.03 |
2,160.16 |
0.0K |
| 12:30 |
2,160.12 |
2,160.12 |
2,159.63 |
2,159.65 |
0.0K |
| 12:31 |
2,159.75 |
2,159.89 |
2,159.75 |
2,159.81 |
0.0K |
| 12:32 |
2,159.17 |
2,159.30 |
2,159.17 |
2,159.27 |
0.0K |
| 12:33 |
2,159.23 |
2,159.23 |
2,159.03 |
2,159.21 |
0.0K |
| 12:34 |
2,159.33 |
2,159.33 |
2,159.16 |
2,159.24 |
0.0K |
| 12:35 |
2,159.26 |
2,159.42 |
2,159.05 |
2,159.42 |
0.0K |
| 12:36 |
2,159.44 |
2,159.44 |
2,159.22 |
2,159.29 |
0.0K |
| 12:37 |
2,159.34 |
2,159.34 |
2,158.69 |
2,158.69 |
0.0K |
| 12:38 |
2,158.65 |
2,158.81 |
2,158.65 |
2,158.81 |
0.0K |
| 12:39 |
2,158.68 |
2,158.68 |
2,158.28 |
2,158.38 |
0.0K |
| 12:40 |
2,158.42 |
2,158.53 |
2,158.42 |
2,158.48 |
0.0K |
| 12:41 |
2,158.58 |
2,158.78 |
2,158.58 |
2,158.78 |
0.0K |
| 12:42 |
2,158.95 |
2,159.29 |
2,158.95 |
2,159.29 |
0.0K |
| 12:43 |
2,159.47 |
2,159.48 |
2,159.44 |
2,159.47 |
0.0K |
| 12:44 |
2,159.49 |
2,159.55 |
2,159.49 |
2,159.49 |
0.0K |
| 12:45 |
2,159.51 |
2,159.53 |
2,158.33 |
2,158.33 |
0.0K |
| 12:46 |
2,158.26 |
2,158.69 |
2,158.26 |
2,158.69 |
0.0K |
| 12:47 |
2,158.80 |
2,159.04 |
2,158.80 |
2,158.94 |
0.0K |
| 12:48 |
2,159.10 |
2,159.19 |
2,159.08 |
2,159.19 |
0.0K |
| 12:49 |
2,159.22 |
2,159.24 |
2,159.14 |
2,159.14 |
0.0K |
| 12:50 |
2,158.99 |
2,158.99 |
2,158.47 |
2,158.47 |
0.0K |
| 12:51 |
2,158.50 |
2,158.51 |
2,158.46 |
2,158.51 |
0.0K |
| 12:52 |
2,158.38 |
2,158.38 |
2,158.21 |
2,158.21 |
0.0K |
| 12:53 |
2,158.09 |
2,158.10 |
2,158.02 |
2,158.02 |
0.0K |
| 12:54 |
2,158.15 |
2,158.15 |
2,157.89 |
2,157.92 |
0.0K |
| 12:55 |
2,157.87 |
2,157.90 |
2,157.69 |
2,157.69 |
0.0K |
| 12:56 |
2,157.70 |
2,157.83 |
2,157.51 |
2,157.51 |
0.0K |
| 12:57 |
2,157.34 |
2,157.37 |
2,156.59 |
2,156.61 |
0.0K |
| 12:58 |
2,156.78 |
2,156.78 |
2,156.55 |
2,156.55 |
0.0K |
| 12:59 |
2,156.76 |
2,156.76 |
2,156.45 |
2,156.49 |
0.0K |
| 13:00 |
2,156.86 |
2,156.86 |
2,156.60 |
2,156.60 |
0.0K |
| 13:01 |
2,156.51 |
2,156.54 |
2,156.48 |
2,156.48 |
0.0K |
| 13:02 |
2,156.24 |
2,156.30 |
2,155.66 |
2,155.66 |
0.0K |
| 13:03 |
2,155.93 |
2,155.93 |
2,155.42 |
2,155.44 |
0.0K |
| 13:04 |
2,155.42 |
2,155.72 |
2,155.42 |
2,155.72 |
0.0K |
| 13:05 |
2,155.73 |
2,155.73 |
2,155.63 |
2,155.63 |
0.0K |
| 13:06 |
2,155.85 |
2,156.08 |
2,155.61 |
2,155.61 |
0.0K |
| 13:07 |
2,155.27 |
2,155.37 |
2,155.19 |
2,155.22 |
0.0K |
| 13:08 |
2,155.29 |
2,155.29 |
2,154.81 |
2,154.81 |
0.0K |
| 13:09 |
2,154.99 |
2,155.05 |
2,154.99 |
2,155.05 |
0.0K |
| 13:10 |
2,154.93 |
2,154.96 |
2,154.82 |
2,154.95 |
0.0K |
| 13:11 |
2,154.87 |
2,154.92 |
2,154.76 |
2,154.90 |
0.0K |
| 13:12 |
2,154.96 |
2,155.41 |
2,154.25 |
2,154.25 |
0.0K |
| 13:13 |
2,153.91 |
2,153.91 |
2,153.30 |
2,153.40 |
0.0K |
| 13:14 |
2,153.75 |
2,154.61 |
2,153.75 |
2,154.61 |
0.0K |
| 13:15 |
2,154.57 |
2,155.38 |
2,154.57 |
2,155.32 |
0.0K |
| 13:16 |
2,155.35 |
2,155.35 |
2,155.23 |
2,155.35 |
0.0K |
| 13:17 |
2,155.41 |
2,155.61 |
2,155.41 |
2,155.61 |
0.0K |
| 13:18 |
2,155.57 |
2,155.71 |
2,155.41 |
2,155.41 |
0.0K |
| 13:19 |
2,155.03 |
2,155.27 |
2,155.03 |
2,155.27 |
0.0K |
| 13:20 |
2,155.19 |
2,155.24 |
2,155.16 |
2,155.24 |
0.0K |
| 13:21 |
2,155.22 |
2,155.48 |
2,155.14 |
2,155.31 |
0.0K |
| 13:22 |
2,155.13 |
2,155.18 |
2,155.11 |
2,155.17 |
0.0K |
| 13:23 |
2,155.07 |
2,155.50 |
2,155.07 |
2,155.44 |
0.0K |
| 13:24 |
2,155.70 |
2,155.70 |
2,155.51 |
2,155.55 |
0.0K |
| 13:25 |
2,155.58 |
2,155.81 |
2,155.55 |
2,155.81 |
0.0K |
| 13:26 |
2,155.91 |
2,155.91 |
2,155.69 |
2,155.69 |
0.0K |
| 13:27 |
2,155.76 |
2,155.76 |
2,155.52 |
2,155.52 |
0.0K |
| 13:28 |
2,155.49 |
2,155.50 |
2,155.20 |
2,155.20 |
0.0K |
| 13:29 |
2,155.19 |
2,155.19 |
2,154.41 |
2,154.41 |
0.0K |
| 13:30 |
2,154.24 |
2,154.24 |
2,153.38 |
2,153.38 |
0.0K |
| 13:31 |
2,153.63 |
2,153.63 |
2,153.16 |
2,153.25 |
0.0K |
| 13:32 |
2,153.09 |
2,153.09 |
2,152.77 |
2,152.79 |
0.0K |
| 13:33 |
2,152.77 |
2,152.88 |
2,152.74 |
2,152.75 |
0.0K |
| 13:34 |
2,152.93 |
2,152.93 |
2,152.48 |
2,152.48 |
0.0K |
| 13:35 |
2,152.85 |
2,153.50 |
2,152.85 |
2,153.13 |
0.0K |
| 13:36 |
2,152.89 |
2,153.04 |
2,152.89 |
2,152.95 |
0.0K |
| 13:37 |
2,153.41 |
2,153.80 |
2,153.41 |
2,153.80 |
0.0K |
| 13:38 |
2,154.08 |
2,154.94 |
2,154.08 |
2,154.94 |
0.0K |
| 13:39 |
2,154.83 |
2,154.83 |
2,153.67 |
2,153.67 |
0.0K |
| 13:40 |
2,153.47 |
2,153.58 |
2,153.04 |
2,153.04 |
0.0K |
| 13:41 |
2,153.26 |
2,153.26 |
2,153.09 |
2,153.25 |
0.0K |
| 13:42 |
2,153.05 |
2,153.05 |
2,152.09 |
2,152.09 |
0.0K |
| 13:43 |
2,152.22 |
2,152.25 |
2,152.19 |
2,152.22 |
0.0K |
| 13:44 |
2,152.54 |
2,152.78 |
2,152.23 |
2,152.23 |
0.0K |
| 13:45 |
2,152.43 |
2,152.43 |
2,152.00 |
2,152.05 |
0.0K |
| 13:46 |
2,152.15 |
2,152.54 |
2,152.15 |
2,152.54 |
0.0K |
| 13:47 |
2,152.27 |
2,152.27 |
2,152.17 |
2,152.17 |
0.0K |
| 13:48 |
2,152.20 |
2,152.42 |
2,152.03 |
2,152.42 |
0.0K |
| 13:49 |
2,152.69 |
2,152.69 |
2,152.56 |
2,152.66 |
0.0K |
| 13:50 |
2,152.50 |
2,153.04 |
2,152.50 |
2,152.62 |
0.0K |
| 13:51 |
2,152.62 |
2,152.81 |
2,152.49 |
2,152.78 |
0.0K |
| 13:52 |
2,152.87 |
2,153.42 |
2,152.87 |
2,153.42 |
0.0K |
| 13:53 |
2,153.31 |
2,153.33 |
2,153.28 |
2,153.33 |
0.0K |
| 13:54 |
2,153.06 |
2,153.08 |
2,153.05 |
2,153.07 |
0.0K |
| 13:55 |
2,153.31 |
2,153.31 |
2,152.99 |
2,153.11 |
0.0K |
| 13:56 |
2,153.19 |
2,153.19 |
2,153.08 |
2,153.16 |
0.0K |
| 13:57 |
2,153.29 |
2,153.49 |
2,153.13 |
2,153.24 |
0.0K |
| 13:58 |
2,153.27 |
2,153.27 |
2,152.74 |
2,152.74 |
0.0K |
| 13:59 |
2,152.86 |
2,152.86 |
2,152.57 |
2,152.63 |
0.0K |
| 14:00 |
2,152.72 |
2,152.72 |
2,152.52 |
2,152.64 |
0.0K |
| 14:01 |
2,152.71 |
2,152.71 |
2,152.20 |
2,152.20 |
0.0K |
| 14:02 |
2,152.11 |
2,152.43 |
2,152.11 |
2,152.41 |
0.0K |
| 14:03 |
2,152.05 |
2,152.17 |
2,152.05 |
2,152.17 |
0.0K |
| 14:04 |
2,152.17 |
2,152.17 |
2,152.04 |
2,152.05 |
0.0K |
| 14:05 |
2,152.13 |
2,152.13 |
2,151.93 |
2,152.11 |
0.0K |
| 14:06 |
2,151.70 |
2,151.70 |
2,151.53 |
2,151.63 |
0.0K |
| 14:07 |
2,151.75 |
2,151.88 |
2,151.68 |
2,151.88 |
0.0K |
| 14:08 |
2,151.78 |
2,151.78 |
2,151.57 |
2,151.57 |
0.0K |
| 14:09 |
2,151.71 |
2,152.33 |
2,151.71 |
2,152.33 |
0.0K |
| 14:10 |
2,152.23 |
2,152.34 |
2,152.23 |
2,152.34 |
0.0K |
| 14:11 |
2,152.40 |
2,152.40 |
2,152.20 |
2,152.20 |
0.0K |
| 14:12 |
2,152.15 |
2,152.47 |
2,152.15 |
2,152.47 |
0.0K |
| 14:13 |
2,152.46 |
2,152.46 |
2,152.22 |
2,152.32 |
0.0K |
| 14:14 |
2,152.24 |
2,152.80 |
2,152.21 |
2,152.80 |
0.0K |
| 14:15 |
2,152.75 |
2,152.75 |
2,152.15 |
2,152.15 |
0.0K |
| 14:16 |
2,152.09 |
2,152.09 |
2,151.70 |
2,151.70 |
0.0K |
| 14:17 |
2,151.84 |
2,152.01 |
2,151.81 |
2,151.96 |
0.0K |
| 14:18 |
2,152.01 |
2,152.01 |
2,151.85 |
2,151.85 |
0.0K |
| 14:19 |
2,151.97 |
2,152.06 |
2,151.84 |
2,151.84 |
0.0K |
| 14:20 |
2,152.04 |
2,152.15 |
2,152.02 |
2,152.02 |
0.0K |
| 14:21 |
2,151.84 |
2,151.84 |
2,151.58 |
2,151.63 |
0.0K |
| 14:22 |
2,151.08 |
2,151.45 |
2,150.95 |
2,150.95 |
0.0K |
| 14:23 |
2,150.70 |
2,150.72 |
2,150.59 |
2,150.59 |
0.0K |
| 14:24 |
2,150.41 |
2,150.41 |
2,150.04 |
2,150.04 |
0.0K |
| 14:25 |
2,150.16 |
2,150.52 |
2,150.16 |
2,150.46 |
0.0K |
| 14:26 |
2,150.44 |
2,150.44 |
2,150.22 |
2,150.22 |
0.0K |
| 14:27 |
2,150.10 |
2,150.68 |
2,149.95 |
2,150.68 |
0.0K |
| 14:28 |
2,150.94 |
2,151.06 |
2,150.66 |
2,151.06 |
0.0K |
| 14:29 |
2,150.91 |
2,151.14 |
2,150.44 |
2,150.44 |
0.0K |
| 14:30 |
2,150.27 |
2,150.68 |
2,150.27 |
2,150.68 |
0.0K |
| 14:31 |
2,150.80 |
2,150.80 |
2,149.55 |
2,149.55 |
0.0K |
| 14:32 |
2,149.75 |
2,149.75 |
2,149.48 |
2,149.48 |
0.0K |
| 14:33 |
2,149.45 |
2,149.47 |
2,149.14 |
2,149.14 |
0.0K |
| 14:34 |
2,149.12 |
2,149.28 |
2,149.09 |
2,149.11 |
0.0K |
| 14:35 |
2,149.26 |
2,149.53 |
2,149.22 |
2,149.44 |
0.0K |
| 14:36 |
2,149.41 |
2,149.41 |
2,149.20 |
2,149.20 |
0.0K |
| 14:37 |
2,149.30 |
2,149.31 |
2,149.06 |
2,149.06 |
0.0K |
| 14:38 |
2,149.00 |
2,149.55 |
2,149.00 |
2,149.55 |
0.0K |
| 14:39 |
2,149.69 |
2,149.69 |
2,149.17 |
2,149.22 |
0.0K |
| 14:40 |
2,149.16 |
2,149.21 |
2,149.15 |
2,149.15 |
0.0K |
| 14:41 |
2,149.11 |
2,149.18 |
2,148.30 |
2,148.40 |
0.0K |
| 14:42 |
2,148.44 |
2,148.54 |
2,148.25 |
2,148.54 |
0.0K |
| 14:43 |
2,148.93 |
2,149.24 |
2,148.93 |
2,149.24 |
0.0K |
| 14:44 |
2,149.35 |
2,149.49 |
2,149.31 |
2,149.31 |
0.0K |
| 14:45 |
2,149.56 |
2,149.81 |
2,149.56 |
2,149.75 |
0.0K |
| 14:46 |
2,149.71 |
2,149.76 |
2,149.56 |
2,149.76 |
0.0K |
| 14:47 |
2,149.68 |
2,149.68 |
2,149.62 |
2,149.64 |
0.0K |
| 14:48 |
2,149.58 |
2,149.72 |
2,149.55 |
2,149.72 |
0.0K |
| 14:49 |
2,149.67 |
2,149.86 |
2,149.66 |
2,149.66 |
0.0K |
| 14:50 |
2,149.58 |
2,150.50 |
2,149.58 |
2,150.50 |
0.0K |
| 14:51 |
2,150.53 |
2,150.75 |
2,150.53 |
2,150.75 |
0.0K |
| 14:52 |
2,150.76 |
2,151.20 |
2,150.76 |
2,151.20 |
0.0K |
| 14:53 |
2,151.18 |
2,151.78 |
2,151.18 |
2,151.78 |
0.0K |
| 14:54 |
2,151.54 |
2,151.57 |
2,150.97 |
2,150.97 |
0.0K |
| 14:55 |
2,150.90 |
2,151.16 |
2,150.90 |
2,151.16 |
0.0K |
| 14:56 |
2,151.19 |
2,151.19 |
2,150.53 |
2,150.53 |
0.0K |
| 14:57 |
2,150.94 |
2,151.11 |
2,150.94 |
2,151.11 |
0.0K |
| 14:58 |
2,151.04 |
2,151.04 |
2,150.64 |
2,150.71 |
0.0K |
| 14:59 |
2,150.69 |
2,150.69 |
2,150.19 |
2,150.19 |
0.0K |
| 15:00 |
2,150.23 |
2,150.40 |
2,150.16 |
2,150.33 |
0.0K |
| 15:01 |
2,150.54 |
2,150.54 |
2,149.98 |
2,149.98 |
0.0K |
| 15:02 |
2,149.97 |
2,149.97 |
2,149.62 |
2,149.72 |
0.0K |
| 15:03 |
2,150.00 |
2,150.00 |
2,149.75 |
2,149.75 |
0.0K |
| 15:04 |
2,149.80 |
2,149.87 |
2,149.75 |
2,149.86 |
0.0K |
| 15:05 |
2,149.85 |
2,150.05 |
2,149.85 |
2,150.05 |
0.0K |
| 15:06 |
2,150.02 |
2,150.10 |
2,149.76 |
2,150.09 |
0.0K |
| 15:07 |
2,150.14 |
2,150.31 |
2,150.14 |
2,150.15 |
0.0K |
| 15:08 |
2,149.98 |
2,150.17 |
2,149.84 |
2,149.93 |
0.0K |
| 15:09 |
2,149.93 |
2,150.36 |
2,149.93 |
2,150.36 |
0.0K |
| 15:10 |
2,150.44 |
2,150.59 |
2,150.44 |
2,150.52 |
0.0K |
| 15:11 |
2,150.51 |
2,150.51 |
2,150.15 |
2,150.15 |
0.0K |
| 15:12 |
2,150.09 |
2,150.94 |
2,150.09 |
2,150.94 |
0.0K |
| 15:13 |
2,151.07 |
2,151.27 |
2,150.99 |
2,150.99 |
0.0K |
| 15:14 |
2,151.12 |
2,151.16 |
2,151.07 |
2,151.08 |
0.0K |
| 15:15 |
2,151.15 |
2,151.39 |
2,151.10 |
2,151.39 |
0.0K |
| 15:16 |
2,151.47 |
2,151.66 |
2,151.47 |
2,151.66 |
0.0K |
| 15:17 |
2,151.95 |
2,152.49 |
2,151.78 |
2,152.49 |
0.0K |
| 15:18 |
2,152.20 |
2,152.53 |
2,152.20 |
2,152.53 |
0.0K |
| 15:19 |
2,152.51 |
2,152.83 |
2,152.25 |
2,152.25 |
0.0K |
| 15:20 |
2,152.42 |
2,152.70 |
2,152.42 |
2,152.70 |
0.0K |
| 15:21 |
2,153.01 |
2,153.56 |
2,152.90 |
2,153.56 |
0.0K |
| 15:22 |
2,153.48 |
2,153.91 |
2,153.48 |
2,153.91 |
0.0K |
| 15:23 |
2,153.89 |
2,153.95 |
2,153.50 |
2,153.50 |
0.0K |
| 15:24 |
2,153.86 |
2,154.23 |
2,153.86 |
2,154.23 |
0.0K |
| 15:25 |
2,154.01 |
2,154.01 |
2,153.72 |
2,153.72 |
0.0K |
| 15:26 |
2,153.81 |
2,153.83 |
2,153.59 |
2,153.59 |
0.0K |
| 15:27 |
2,153.76 |
2,153.76 |
2,153.28 |
2,153.38 |
0.0K |
| 15:28 |
2,152.92 |
2,153.04 |
2,152.82 |
2,153.04 |
0.0K |
| 15:29 |
2,153.04 |
2,153.07 |
2,152.85 |
2,152.85 |
0.0K |
| 15:30 |
2,152.79 |
2,152.83 |
2,152.73 |
2,152.82 |
0.0K |
| 15:31 |
2,153.27 |
2,153.45 |
2,153.15 |
2,153.15 |
0.0K |
| 15:32 |
2,153.16 |
2,153.44 |
2,153.16 |
2,153.44 |
0.0K |
| 15:33 |
2,153.62 |
2,153.62 |
2,152.25 |
2,152.25 |
0.0K |
| 15:34 |
2,152.11 |
2,152.12 |
2,152.10 |
2,152.10 |
0.0K |
| 15:35 |
2,152.09 |
2,152.31 |
2,152.09 |
2,152.31 |
0.0K |
| 15:36 |
2,152.41 |
2,152.63 |
2,152.41 |
2,152.62 |
0.0K |
| 15:37 |
2,152.47 |
2,152.53 |
2,152.39 |
2,152.53 |
0.0K |
| 15:38 |
2,152.60 |
2,153.00 |
2,152.60 |
2,152.97 |
0.0K |
| 15:39 |
2,152.94 |
2,152.94 |
2,152.79 |
2,152.79 |
0.0K |
| 15:40 |
2,152.84 |
2,152.97 |
2,152.63 |
2,152.63 |
0.0K |
| 15:41 |
2,152.49 |
2,152.49 |
2,151.97 |
2,151.97 |
0.0K |
| 15:42 |
2,151.95 |
2,151.95 |
2,151.68 |
2,151.74 |
0.0K |
| 15:43 |
2,151.98 |
2,152.54 |
2,151.84 |
2,152.54 |
0.0K |
| 15:44 |
2,152.65 |
2,152.70 |
2,152.44 |
2,152.55 |
0.0K |
| 15:45 |
2,152.44 |
2,152.44 |
2,152.05 |
2,152.05 |
0.0K |
| 15:46 |
2,151.96 |
2,152.12 |
2,151.96 |
2,152.04 |
0.0K |
| 15:47 |
2,151.67 |
2,151.82 |
2,151.67 |
2,151.82 |
0.0K |
| 15:48 |
2,151.86 |
2,152.16 |
2,151.86 |
2,152.16 |
0.0K |
| 15:49 |
2,152.26 |
2,152.93 |
2,152.26 |
2,152.93 |
0.0K |
| 15:50 |
2,153.00 |
2,153.95 |
2,153.00 |
2,153.95 |
0.0K |
| 15:51 |
2,153.61 |
2,153.61 |
2,152.82 |
2,153.05 |
0.0K |
| 15:52 |
2,153.27 |
2,153.64 |
2,153.27 |
2,153.45 |
0.0K |
| 15:53 |
2,153.35 |
2,153.36 |
2,153.23 |
2,153.27 |
0.0K |
| 15:54 |
2,152.96 |
2,152.96 |
2,152.63 |
2,152.70 |
0.0K |
| 15:55 |
2,152.80 |
2,152.93 |
2,152.44 |
2,152.44 |
0.0K |
| 15:56 |
2,152.15 |
2,152.15 |
2,151.80 |
2,151.85 |
0.0K |
| 15:57 |
2,152.10 |
2,152.22 |
2,151.83 |
2,152.22 |
0.0K |
| 15:58 |
2,151.91 |
2,152.09 |
2,151.62 |
2,151.62 |
0.0K |
| 15:59 |
2,151.73 |
2,151.73 |
2,151.06 |
2,151.06 |
0.0K |
| 16:00 |
2,151.61 |
2,151.61 |
2,151.45 |
2,151.45 |
0.0K |
| 16:01 |
2,151.45 |
2,151.45 |
2,151.45 |
2,151.45 |
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
|