| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,155.01 |
2,171.86 |
2,155.01 |
2,171.86 |
0.0K |
| 09:31 |
2,173.56 |
2,174.44 |
2,169.59 |
2,169.59 |
0.0K |
| 09:32 |
2,168.08 |
2,168.08 |
2,167.41 |
2,167.53 |
0.0K |
| 09:33 |
2,168.79 |
2,169.02 |
2,166.99 |
2,166.99 |
0.0K |
| 09:34 |
2,168.41 |
2,168.64 |
2,168.03 |
2,168.48 |
0.0K |
| 09:35 |
2,168.82 |
2,168.89 |
2,168.62 |
2,168.62 |
0.0K |
| 09:36 |
2,168.98 |
2,169.14 |
2,167.39 |
2,167.39 |
0.0K |
| 09:37 |
2,167.00 |
2,168.71 |
2,167.00 |
2,167.42 |
0.0K |
| 09:38 |
2,167.85 |
2,168.11 |
2,167.32 |
2,167.32 |
0.0K |
| 09:39 |
2,167.46 |
2,170.14 |
2,167.46 |
2,170.14 |
0.0K |
| 09:40 |
2,170.18 |
2,170.49 |
2,170.18 |
2,170.42 |
0.0K |
| 09:41 |
2,170.97 |
2,171.11 |
2,169.86 |
2,169.86 |
0.0K |
| 09:42 |
2,170.52 |
2,172.51 |
2,170.52 |
2,172.51 |
0.0K |
| 09:43 |
2,172.01 |
2,173.47 |
2,172.01 |
2,172.78 |
0.0K |
| 09:44 |
2,171.80 |
2,171.80 |
2,170.95 |
2,171.09 |
0.0K |
| 09:45 |
2,171.52 |
2,171.54 |
2,171.14 |
2,171.54 |
0.0K |
| 09:46 |
2,171.74 |
2,173.05 |
2,171.74 |
2,172.71 |
0.0K |
| 09:47 |
2,172.10 |
2,172.10 |
2,170.64 |
2,171.95 |
0.0K |
| 09:48 |
2,171.77 |
2,172.87 |
2,171.62 |
2,172.87 |
0.0K |
| 09:49 |
2,172.41 |
2,173.10 |
2,171.83 |
2,171.83 |
0.0K |
| 09:50 |
2,171.52 |
2,171.52 |
2,171.14 |
2,171.25 |
0.0K |
| 09:51 |
2,171.89 |
2,172.37 |
2,171.61 |
2,172.37 |
0.0K |
| 09:52 |
2,172.20 |
2,172.20 |
2,169.65 |
2,169.65 |
0.0K |
| 09:53 |
2,170.38 |
2,170.38 |
2,169.41 |
2,169.41 |
0.0K |
| 09:54 |
2,169.62 |
2,169.62 |
2,168.95 |
2,168.95 |
0.0K |
| 09:55 |
2,169.36 |
2,169.50 |
2,168.81 |
2,169.50 |
0.0K |
| 09:56 |
2,169.74 |
2,169.74 |
2,169.26 |
2,169.29 |
0.0K |
| 09:57 |
2,168.52 |
2,169.32 |
2,168.25 |
2,169.32 |
0.0K |
| 09:58 |
2,169.19 |
2,169.19 |
2,168.80 |
2,168.80 |
0.0K |
| 09:59 |
2,168.86 |
2,169.62 |
2,168.75 |
2,169.62 |
0.0K |
| 10:00 |
2,169.36 |
2,169.36 |
2,168.33 |
2,168.33 |
0.0K |
| 10:01 |
2,168.27 |
2,168.27 |
2,166.61 |
2,166.61 |
0.0K |
| 10:02 |
2,166.85 |
2,166.85 |
2,166.21 |
2,166.48 |
0.0K |
| 10:03 |
2,166.82 |
2,166.87 |
2,166.57 |
2,166.62 |
0.0K |
| 10:04 |
2,166.72 |
2,166.73 |
2,166.55 |
2,166.55 |
0.0K |
| 10:05 |
2,165.87 |
2,166.92 |
2,165.87 |
2,166.92 |
0.0K |
| 10:06 |
2,166.71 |
2,167.03 |
2,166.46 |
2,167.03 |
0.0K |
| 10:07 |
2,166.60 |
2,166.66 |
2,166.16 |
2,166.16 |
0.0K |
| 10:08 |
2,166.30 |
2,166.30 |
2,164.40 |
2,164.46 |
0.0K |
| 10:09 |
2,164.55 |
2,164.58 |
2,164.50 |
2,164.50 |
0.0K |
| 10:10 |
2,164.33 |
2,164.69 |
2,164.23 |
2,164.26 |
0.0K |
| 10:11 |
2,164.02 |
2,164.71 |
2,163.94 |
2,163.94 |
0.0K |
| 10:12 |
2,163.80 |
2,163.80 |
2,163.10 |
2,163.10 |
0.0K |
| 10:13 |
2,163.06 |
2,163.11 |
2,162.47 |
2,162.47 |
0.0K |
| 10:14 |
2,162.61 |
2,162.65 |
2,162.59 |
2,162.59 |
0.0K |
| 10:15 |
2,162.54 |
2,162.74 |
2,162.44 |
2,162.61 |
0.0K |
| 10:16 |
2,162.38 |
2,163.16 |
2,162.38 |
2,162.84 |
0.0K |
| 10:17 |
2,162.98 |
2,162.98 |
2,162.63 |
2,162.70 |
0.0K |
| 10:18 |
2,162.43 |
2,162.43 |
2,161.19 |
2,161.19 |
0.0K |
| 10:19 |
2,161.05 |
2,162.06 |
2,161.01 |
2,161.01 |
0.0K |
| 10:20 |
2,160.90 |
2,161.54 |
2,160.90 |
2,160.97 |
0.0K |
| 10:21 |
2,160.53 |
2,160.53 |
2,159.61 |
2,159.61 |
0.0K |
| 10:22 |
2,159.51 |
2,159.77 |
2,159.18 |
2,159.77 |
0.0K |
| 10:23 |
2,160.40 |
2,160.70 |
2,160.39 |
2,160.42 |
0.0K |
| 10:24 |
2,160.20 |
2,160.25 |
2,159.32 |
2,159.32 |
0.0K |
| 10:25 |
2,158.59 |
2,159.29 |
2,158.30 |
2,159.29 |
0.0K |
| 10:26 |
2,159.48 |
2,159.48 |
2,158.76 |
2,158.76 |
0.0K |
| 10:27 |
2,158.21 |
2,159.26 |
2,158.21 |
2,158.72 |
0.0K |
| 10:28 |
2,158.78 |
2,158.86 |
2,158.56 |
2,158.56 |
0.0K |
| 10:29 |
2,158.22 |
2,158.66 |
2,157.93 |
2,157.93 |
0.0K |
| 10:30 |
2,157.60 |
2,158.19 |
2,157.60 |
2,157.83 |
0.0K |
| 10:31 |
2,158.11 |
2,158.11 |
2,157.27 |
2,157.74 |
0.0K |
| 10:32 |
2,157.60 |
2,157.60 |
2,157.34 |
2,157.34 |
0.0K |
| 10:33 |
2,157.68 |
2,158.35 |
2,157.60 |
2,158.35 |
0.0K |
| 10:34 |
2,157.96 |
2,157.96 |
2,157.16 |
2,157.16 |
0.0K |
| 10:35 |
2,157.32 |
2,158.48 |
2,157.32 |
2,158.39 |
0.0K |
| 10:36 |
2,158.37 |
2,158.38 |
2,157.95 |
2,158.38 |
0.0K |
| 10:37 |
2,158.52 |
2,158.69 |
2,158.50 |
2,158.50 |
0.0K |
| 10:38 |
2,158.06 |
2,158.11 |
2,157.70 |
2,158.11 |
0.0K |
| 10:39 |
2,158.16 |
2,158.64 |
2,158.16 |
2,158.64 |
0.0K |
| 10:40 |
2,158.68 |
2,159.19 |
2,158.68 |
2,159.19 |
0.0K |
| 10:41 |
2,159.18 |
2,159.32 |
2,159.08 |
2,159.08 |
0.0K |
| 10:42 |
2,158.95 |
2,159.18 |
2,158.87 |
2,159.10 |
0.0K |
| 10:43 |
2,159.58 |
2,160.98 |
2,159.58 |
2,160.98 |
0.0K |
| 10:44 |
2,161.45 |
2,161.70 |
2,160.81 |
2,160.81 |
0.0K |
| 10:45 |
2,160.97 |
2,160.97 |
2,160.70 |
2,160.82 |
0.0K |
| 10:46 |
2,160.99 |
2,161.12 |
2,160.99 |
2,161.11 |
0.0K |
| 10:47 |
2,161.21 |
2,161.21 |
2,160.55 |
2,160.55 |
0.0K |
| 10:48 |
2,161.06 |
2,161.67 |
2,161.06 |
2,161.67 |
0.0K |
| 10:49 |
2,161.86 |
2,162.05 |
2,161.35 |
2,161.35 |
0.0K |
| 10:50 |
2,161.96 |
2,161.96 |
2,161.38 |
2,161.49 |
0.0K |
| 10:51 |
2,161.42 |
2,161.89 |
2,161.34 |
2,161.89 |
0.0K |
| 10:52 |
2,162.52 |
2,162.80 |
2,162.52 |
2,162.80 |
0.0K |
| 10:53 |
2,162.78 |
2,162.84 |
2,162.39 |
2,162.84 |
0.0K |
| 10:54 |
2,163.05 |
2,163.05 |
2,162.58 |
2,162.58 |
0.0K |
| 10:55 |
2,162.71 |
2,162.71 |
2,161.95 |
2,162.69 |
0.0K |
| 10:56 |
2,163.53 |
2,163.56 |
2,163.23 |
2,163.23 |
0.0K |
| 10:57 |
2,163.02 |
2,163.02 |
2,162.71 |
2,162.82 |
0.0K |
| 10:58 |
2,163.21 |
2,163.21 |
2,163.17 |
2,163.20 |
0.0K |
| 10:59 |
2,162.83 |
2,162.83 |
2,161.63 |
2,161.63 |
0.0K |
| 11:00 |
2,161.79 |
2,161.79 |
2,161.12 |
2,161.12 |
0.0K |
| 11:01 |
2,161.30 |
2,161.57 |
2,161.03 |
2,161.57 |
0.0K |
| 11:02 |
2,161.77 |
2,161.86 |
2,161.67 |
2,161.67 |
0.0K |
| 11:03 |
2,161.88 |
2,161.88 |
2,161.38 |
2,161.38 |
0.0K |
| 11:04 |
2,161.34 |
2,162.34 |
2,161.34 |
2,162.31 |
0.0K |
| 11:05 |
2,162.33 |
2,162.33 |
2,161.59 |
2,161.59 |
0.0K |
| 11:06 |
2,161.93 |
2,162.30 |
2,161.93 |
2,162.30 |
0.0K |
| 11:07 |
2,162.55 |
2,162.58 |
2,162.48 |
2,162.50 |
0.0K |
| 11:08 |
2,162.26 |
2,162.26 |
2,161.15 |
2,161.19 |
0.0K |
| 11:09 |
2,161.15 |
2,161.15 |
2,160.98 |
2,161.03 |
0.0K |
| 11:10 |
2,161.22 |
2,161.37 |
2,161.22 |
2,161.37 |
0.0K |
| 11:11 |
2,162.11 |
2,163.02 |
2,162.11 |
2,162.73 |
0.0K |
| 11:12 |
2,161.82 |
2,161.82 |
2,161.38 |
2,161.38 |
0.0K |
| 11:13 |
2,161.68 |
2,162.00 |
2,161.62 |
2,161.62 |
0.0K |
| 11:14 |
2,161.42 |
2,161.50 |
2,161.02 |
2,161.02 |
0.0K |
| 11:15 |
2,161.01 |
2,161.03 |
2,160.91 |
2,161.03 |
0.0K |
| 11:16 |
2,161.21 |
2,161.21 |
2,160.57 |
2,160.57 |
0.0K |
| 11:17 |
2,160.14 |
2,160.14 |
2,159.87 |
2,159.96 |
0.0K |
| 11:18 |
2,159.67 |
2,159.87 |
2,159.67 |
2,159.87 |
0.0K |
| 11:19 |
2,160.52 |
2,160.82 |
2,160.50 |
2,160.50 |
0.0K |
| 11:20 |
2,160.47 |
2,160.47 |
2,159.67 |
2,159.67 |
0.0K |
| 11:21 |
2,159.69 |
2,159.80 |
2,159.35 |
2,159.80 |
0.0K |
| 11:22 |
2,159.41 |
2,159.41 |
2,158.98 |
2,159.01 |
0.0K |
| 11:23 |
2,159.03 |
2,159.11 |
2,159.03 |
2,159.11 |
0.0K |
| 11:24 |
2,159.15 |
2,159.51 |
2,159.15 |
2,159.51 |
0.0K |
| 11:25 |
2,159.51 |
2,159.51 |
2,159.10 |
2,159.17 |
0.0K |
| 11:26 |
2,159.06 |
2,159.39 |
2,159.06 |
2,159.31 |
0.0K |
| 11:27 |
2,159.22 |
2,159.40 |
2,159.22 |
2,159.28 |
0.0K |
| 11:28 |
2,159.38 |
2,159.68 |
2,159.38 |
2,159.68 |
0.0K |
| 11:29 |
2,159.87 |
2,160.05 |
2,159.87 |
2,160.05 |
0.0K |
| 11:30 |
2,160.02 |
2,160.15 |
2,159.70 |
2,159.70 |
0.0K |
| 11:31 |
2,159.32 |
2,159.32 |
2,158.53 |
2,158.55 |
0.0K |
| 11:32 |
2,158.29 |
2,158.29 |
2,158.05 |
2,158.14 |
0.0K |
| 11:33 |
2,157.81 |
2,158.48 |
2,157.75 |
2,158.48 |
0.0K |
| 11:34 |
2,158.59 |
2,159.56 |
2,158.59 |
2,159.56 |
0.0K |
| 11:35 |
2,159.66 |
2,159.66 |
2,159.21 |
2,159.21 |
0.0K |
| 11:36 |
2,159.71 |
2,159.88 |
2,159.58 |
2,159.82 |
0.0K |
| 11:37 |
2,159.78 |
2,160.12 |
2,159.78 |
2,160.12 |
0.0K |
| 11:38 |
2,160.03 |
2,162.07 |
2,160.03 |
2,162.07 |
0.0K |
| 11:39 |
2,161.73 |
2,161.73 |
2,161.49 |
2,161.49 |
0.0K |
| 11:40 |
2,161.47 |
2,161.47 |
2,160.47 |
2,160.47 |
0.0K |
| 11:41 |
2,160.61 |
2,160.71 |
2,160.55 |
2,160.62 |
0.0K |
| 11:42 |
2,160.17 |
2,160.20 |
2,160.17 |
2,160.20 |
0.0K |
| 11:43 |
2,160.13 |
2,160.19 |
2,159.89 |
2,159.89 |
0.0K |
| 11:44 |
2,160.02 |
2,160.02 |
2,159.96 |
2,159.96 |
0.0K |
| 11:45 |
2,159.77 |
2,159.85 |
2,159.56 |
2,159.56 |
0.0K |
| 11:46 |
2,159.72 |
2,160.00 |
2,159.72 |
2,160.00 |
0.0K |
| 11:47 |
2,159.88 |
2,160.85 |
2,159.88 |
2,160.85 |
0.0K |
| 11:48 |
2,160.24 |
2,160.56 |
2,160.23 |
2,160.56 |
0.0K |
| 11:49 |
2,160.94 |
2,161.51 |
2,160.94 |
2,161.43 |
0.0K |
| 11:50 |
2,161.73 |
2,162.19 |
2,161.73 |
2,162.19 |
0.0K |
| 11:51 |
2,162.10 |
2,163.06 |
2,162.10 |
2,163.06 |
0.0K |
| 11:52 |
2,163.18 |
2,163.18 |
2,162.82 |
2,162.82 |
0.0K |
| 11:53 |
2,162.48 |
2,162.48 |
2,161.83 |
2,161.83 |
0.0K |
| 11:54 |
2,161.80 |
2,162.02 |
2,161.59 |
2,162.02 |
0.0K |
| 11:55 |
2,162.18 |
2,162.30 |
2,162.18 |
2,162.21 |
0.0K |
| 11:56 |
2,162.19 |
2,162.58 |
2,161.91 |
2,162.58 |
0.0K |
| 11:57 |
2,162.32 |
2,162.32 |
2,161.32 |
2,161.75 |
0.0K |
| 11:58 |
2,162.45 |
2,162.45 |
2,162.14 |
2,162.14 |
0.0K |
| 11:59 |
2,162.24 |
2,162.24 |
2,161.75 |
2,161.75 |
0.0K |
| 12:00 |
2,161.81 |
2,161.81 |
2,161.35 |
2,161.35 |
0.0K |
| 12:01 |
2,161.36 |
2,161.43 |
2,160.98 |
2,160.98 |
0.0K |
| 12:02 |
2,160.95 |
2,161.70 |
2,160.95 |
2,161.70 |
0.0K |
| 12:03 |
2,161.57 |
2,161.57 |
2,161.37 |
2,161.37 |
0.0K |
| 12:04 |
2,161.11 |
2,161.11 |
2,160.54 |
2,160.97 |
0.0K |
| 12:05 |
2,161.05 |
2,161.39 |
2,160.99 |
2,161.39 |
0.0K |
| 12:06 |
2,161.50 |
2,162.05 |
2,161.50 |
2,161.95 |
0.0K |
| 12:07 |
2,161.83 |
2,161.83 |
2,161.58 |
2,161.62 |
0.0K |
| 12:08 |
2,161.66 |
2,161.79 |
2,161.62 |
2,161.79 |
0.0K |
| 12:09 |
2,161.77 |
2,162.04 |
2,161.77 |
2,162.04 |
0.0K |
| 12:10 |
2,162.07 |
2,162.20 |
2,161.98 |
2,162.20 |
0.0K |
| 12:11 |
2,162.42 |
2,162.59 |
2,162.42 |
2,162.59 |
0.0K |
| 12:12 |
2,162.83 |
2,162.93 |
2,162.77 |
2,162.77 |
0.0K |
| 12:13 |
2,162.45 |
2,162.50 |
2,162.32 |
2,162.32 |
0.0K |
| 12:14 |
2,161.95 |
2,161.95 |
2,161.77 |
2,161.80 |
0.0K |
| 12:15 |
2,161.91 |
2,161.91 |
2,161.73 |
2,161.83 |
0.0K |
| 12:16 |
2,162.06 |
2,162.15 |
2,161.90 |
2,162.15 |
0.0K |
| 12:17 |
2,162.65 |
2,162.70 |
2,162.59 |
2,162.70 |
0.0K |
| 12:18 |
2,162.70 |
2,162.89 |
2,162.70 |
2,162.89 |
0.0K |
| 12:19 |
2,162.99 |
2,162.99 |
2,162.79 |
2,162.79 |
0.0K |
| 12:20 |
2,163.03 |
2,163.06 |
2,162.67 |
2,162.67 |
0.0K |
| 12:21 |
2,162.73 |
2,162.74 |
2,162.51 |
2,162.51 |
0.0K |
| 12:22 |
2,162.49 |
2,162.52 |
2,162.36 |
2,162.36 |
0.0K |
| 12:23 |
2,162.14 |
2,162.42 |
2,162.14 |
2,162.42 |
0.0K |
| 12:24 |
2,162.36 |
2,162.82 |
2,162.29 |
2,162.82 |
0.0K |
| 12:25 |
2,163.11 |
2,163.63 |
2,163.11 |
2,163.46 |
0.0K |
| 12:26 |
2,163.57 |
2,163.85 |
2,163.57 |
2,163.59 |
0.0K |
| 12:27 |
2,163.44 |
2,163.48 |
2,163.37 |
2,163.37 |
0.0K |
| 12:28 |
2,163.44 |
2,163.44 |
2,163.37 |
2,163.39 |
0.0K |
| 12:29 |
2,163.38 |
2,164.08 |
2,163.38 |
2,164.08 |
0.0K |
| 12:30 |
2,163.72 |
2,163.76 |
2,163.24 |
2,163.76 |
0.0K |
| 12:31 |
2,163.84 |
2,163.85 |
2,163.58 |
2,163.85 |
0.0K |
| 12:32 |
2,163.70 |
2,163.73 |
2,163.32 |
2,163.73 |
0.0K |
| 12:33 |
2,163.80 |
2,164.03 |
2,163.61 |
2,164.03 |
0.0K |
| 12:34 |
2,164.02 |
2,164.50 |
2,164.02 |
2,164.49 |
0.0K |
| 12:35 |
2,164.35 |
2,164.35 |
2,163.77 |
2,163.77 |
0.0K |
| 12:36 |
2,163.74 |
2,163.86 |
2,163.51 |
2,163.86 |
0.0K |
| 12:37 |
2,164.04 |
2,164.15 |
2,163.89 |
2,164.15 |
0.0K |
| 12:38 |
2,163.75 |
2,164.32 |
2,163.70 |
2,164.32 |
0.0K |
| 12:39 |
2,164.86 |
2,164.89 |
2,164.68 |
2,164.68 |
0.0K |
| 12:40 |
2,164.67 |
2,164.93 |
2,164.67 |
2,164.93 |
0.0K |
| 12:41 |
2,164.40 |
2,164.43 |
2,164.27 |
2,164.27 |
0.0K |
| 12:42 |
2,164.17 |
2,165.50 |
2,164.17 |
2,165.50 |
0.0K |
| 12:43 |
2,165.33 |
2,165.38 |
2,165.21 |
2,165.21 |
0.0K |
| 12:44 |
2,165.17 |
2,165.41 |
2,164.88 |
2,165.41 |
0.0K |
| 12:45 |
2,165.19 |
2,165.44 |
2,165.19 |
2,165.44 |
0.0K |
| 12:46 |
2,165.18 |
2,165.23 |
2,165.13 |
2,165.21 |
0.0K |
| 12:47 |
2,164.97 |
2,165.15 |
2,164.97 |
2,165.02 |
0.0K |
| 12:48 |
2,165.25 |
2,165.30 |
2,165.15 |
2,165.27 |
0.0K |
| 12:49 |
2,165.21 |
2,166.11 |
2,165.21 |
2,166.11 |
0.0K |
| 12:50 |
2,165.91 |
2,165.91 |
2,165.42 |
2,165.42 |
0.0K |
| 12:51 |
2,165.43 |
2,165.62 |
2,165.43 |
2,165.62 |
0.0K |
| 12:52 |
2,165.69 |
2,165.96 |
2,165.69 |
2,165.96 |
0.0K |
| 12:53 |
2,165.97 |
2,166.03 |
2,165.86 |
2,165.92 |
0.0K |
| 12:54 |
2,165.99 |
2,166.07 |
2,165.79 |
2,165.79 |
0.0K |
| 12:55 |
2,165.83 |
2,165.88 |
2,165.77 |
2,165.88 |
0.0K |
| 12:56 |
2,165.98 |
2,166.21 |
2,165.98 |
2,166.21 |
0.0K |
| 12:57 |
2,166.21 |
2,166.46 |
2,166.21 |
2,166.36 |
0.0K |
| 12:58 |
2,166.62 |
2,166.91 |
2,166.62 |
2,166.82 |
0.0K |
| 12:59 |
2,166.69 |
2,167.17 |
2,166.53 |
2,167.17 |
0.0K |
| 13:00 |
2,167.10 |
2,167.61 |
2,167.10 |
2,167.61 |
0.0K |
| 13:01 |
2,167.70 |
2,167.70 |
2,167.28 |
2,167.33 |
0.0K |
| 13:02 |
2,167.56 |
2,167.94 |
2,167.56 |
2,167.94 |
0.0K |
| 13:03 |
2,168.29 |
2,168.40 |
2,168.29 |
2,168.35 |
0.0K |
| 13:04 |
2,168.13 |
2,168.41 |
2,168.13 |
2,168.40 |
0.0K |
| 13:05 |
2,168.43 |
2,169.00 |
2,168.43 |
2,169.00 |
0.0K |
| 13:06 |
2,168.84 |
2,168.94 |
2,168.82 |
2,168.94 |
0.0K |
| 13:07 |
2,169.20 |
2,169.24 |
2,169.03 |
2,169.03 |
0.0K |
| 13:08 |
2,168.80 |
2,168.89 |
2,168.61 |
2,168.61 |
0.0K |
| 13:09 |
2,168.43 |
2,168.43 |
2,168.14 |
2,168.14 |
0.0K |
| 13:10 |
2,168.62 |
2,168.62 |
2,168.38 |
2,168.47 |
0.0K |
| 13:11 |
2,168.47 |
2,168.65 |
2,168.47 |
2,168.51 |
0.0K |
| 13:12 |
2,168.05 |
2,168.05 |
2,167.97 |
2,168.03 |
0.0K |
| 13:13 |
2,168.27 |
2,168.42 |
2,168.22 |
2,168.35 |
0.0K |
| 13:14 |
2,168.50 |
2,168.67 |
2,168.50 |
2,168.51 |
0.0K |
| 13:15 |
2,168.48 |
2,168.49 |
2,168.10 |
2,168.10 |
0.0K |
| 13:16 |
2,168.10 |
2,168.58 |
2,168.10 |
2,168.58 |
0.0K |
| 13:17 |
2,168.98 |
2,169.14 |
2,168.88 |
2,168.92 |
0.0K |
| 13:18 |
2,168.86 |
2,169.12 |
2,168.76 |
2,168.76 |
0.0K |
| 13:19 |
2,168.55 |
2,168.67 |
2,168.47 |
2,168.67 |
0.0K |
| 13:20 |
2,168.69 |
2,168.72 |
2,168.59 |
2,168.72 |
0.0K |
| 13:21 |
2,168.93 |
2,169.48 |
2,168.92 |
2,169.48 |
0.0K |
| 13:22 |
2,169.56 |
2,169.72 |
2,169.41 |
2,169.41 |
0.0K |
| 13:23 |
2,169.02 |
2,169.02 |
2,168.90 |
2,168.98 |
0.0K |
| 13:24 |
2,169.14 |
2,169.28 |
2,169.04 |
2,169.28 |
0.0K |
| 13:25 |
2,169.29 |
2,169.29 |
2,169.18 |
2,169.22 |
0.0K |
| 13:26 |
2,169.20 |
2,169.45 |
2,169.20 |
2,169.45 |
0.0K |
| 13:27 |
2,169.36 |
2,169.36 |
2,169.20 |
2,169.22 |
0.0K |
| 13:28 |
2,168.99 |
2,168.99 |
2,168.42 |
2,168.42 |
0.0K |
| 13:29 |
2,168.37 |
2,168.37 |
2,167.74 |
2,167.74 |
0.0K |
| 13:30 |
2,167.55 |
2,167.70 |
2,167.51 |
2,167.51 |
0.0K |
| 13:31 |
2,167.62 |
2,167.95 |
2,167.62 |
2,167.90 |
0.0K |
| 13:32 |
2,168.08 |
2,168.56 |
2,168.08 |
2,168.42 |
0.0K |
| 13:33 |
2,168.48 |
2,168.75 |
2,168.48 |
2,168.75 |
0.0K |
| 13:34 |
2,168.77 |
2,169.19 |
2,168.77 |
2,169.15 |
0.0K |
| 13:35 |
2,168.98 |
2,169.29 |
2,168.98 |
2,169.29 |
0.0K |
| 13:36 |
2,169.49 |
2,169.89 |
2,169.49 |
2,169.89 |
0.0K |
| 13:37 |
2,169.83 |
2,170.77 |
2,169.83 |
2,170.77 |
0.0K |
| 13:38 |
2,170.69 |
2,170.83 |
2,170.65 |
2,170.65 |
0.0K |
| 13:39 |
2,171.22 |
2,172.25 |
2,171.22 |
2,172.25 |
0.0K |
| 13:40 |
2,172.28 |
2,172.34 |
2,172.02 |
2,172.02 |
0.0K |
| 13:41 |
2,172.14 |
2,172.49 |
2,172.14 |
2,172.49 |
0.0K |
| 13:42 |
2,172.52 |
2,172.65 |
2,172.52 |
2,172.65 |
0.0K |
| 13:43 |
2,172.66 |
2,173.16 |
2,172.66 |
2,173.16 |
0.0K |
| 13:44 |
2,173.11 |
2,173.11 |
2,172.90 |
2,172.96 |
0.0K |
| 13:45 |
2,172.94 |
2,173.18 |
2,172.94 |
2,173.17 |
0.0K |
| 13:46 |
2,173.10 |
2,173.10 |
2,172.68 |
2,172.81 |
0.0K |
| 13:47 |
2,172.84 |
2,172.84 |
2,172.51 |
2,172.51 |
0.0K |
| 13:48 |
2,172.53 |
2,172.78 |
2,172.53 |
2,172.67 |
0.0K |
| 13:49 |
2,172.58 |
2,172.86 |
2,172.44 |
2,172.86 |
0.0K |
| 13:50 |
2,172.78 |
2,172.86 |
2,172.59 |
2,172.59 |
0.0K |
| 13:51 |
2,172.38 |
2,172.61 |
2,172.38 |
2,172.49 |
0.0K |
| 13:52 |
2,172.26 |
2,172.28 |
2,171.97 |
2,172.28 |
0.0K |
| 13:53 |
2,172.40 |
2,172.97 |
2,172.37 |
2,172.92 |
0.0K |
| 13:54 |
2,172.47 |
2,172.48 |
2,172.39 |
2,172.39 |
0.0K |
| 13:55 |
2,172.41 |
2,172.41 |
2,171.93 |
2,171.95 |
0.0K |
| 13:56 |
2,171.82 |
2,171.82 |
2,171.48 |
2,171.48 |
0.0K |
| 13:57 |
2,171.50 |
2,171.93 |
2,171.44 |
2,171.93 |
0.0K |
| 13:58 |
2,171.83 |
2,171.99 |
2,171.83 |
2,171.99 |
0.0K |
| 13:59 |
2,171.79 |
2,171.83 |
2,171.38 |
2,171.38 |
0.0K |
| 14:00 |
2,171.28 |
2,171.34 |
2,171.00 |
2,171.34 |
0.0K |
| 14:01 |
2,171.31 |
2,171.64 |
2,171.31 |
2,171.46 |
0.0K |
| 14:02 |
2,171.45 |
2,171.54 |
2,171.29 |
2,171.54 |
0.0K |
| 14:03 |
2,171.64 |
2,171.83 |
2,171.53 |
2,171.53 |
0.0K |
| 14:04 |
2,171.46 |
2,171.46 |
2,171.01 |
2,171.01 |
0.0K |
| 14:05 |
2,170.97 |
2,171.33 |
2,170.97 |
2,171.23 |
0.0K |
| 14:06 |
2,171.58 |
2,171.67 |
2,171.58 |
2,171.67 |
0.0K |
| 14:07 |
2,171.75 |
2,171.75 |
2,171.51 |
2,171.58 |
0.0K |
| 14:08 |
2,171.52 |
2,171.52 |
2,171.07 |
2,171.11 |
0.0K |
| 14:09 |
2,170.86 |
2,170.90 |
2,170.70 |
2,170.70 |
0.0K |
| 14:10 |
2,170.58 |
2,170.58 |
2,170.29 |
2,170.37 |
0.0K |
| 14:11 |
2,170.58 |
2,170.58 |
2,170.16 |
2,170.16 |
0.0K |
| 14:12 |
2,170.05 |
2,170.26 |
2,170.05 |
2,170.26 |
0.0K |
| 14:13 |
2,170.21 |
2,170.21 |
2,169.99 |
2,169.99 |
0.0K |
| 14:14 |
2,169.98 |
2,170.12 |
2,169.98 |
2,170.03 |
0.0K |
| 14:15 |
2,170.03 |
2,170.03 |
2,169.70 |
2,169.70 |
0.0K |
| 14:16 |
2,169.57 |
2,169.57 |
2,169.09 |
2,169.09 |
0.0K |
| 14:17 |
2,169.16 |
2,169.91 |
2,169.16 |
2,169.91 |
0.0K |
| 14:18 |
2,170.00 |
2,170.00 |
2,169.74 |
2,169.74 |
0.0K |
| 14:19 |
2,169.75 |
2,169.75 |
2,168.93 |
2,168.93 |
0.0K |
| 14:20 |
2,169.15 |
2,169.54 |
2,169.15 |
2,169.17 |
0.0K |
| 14:21 |
2,169.07 |
2,169.19 |
2,168.97 |
2,169.19 |
0.0K |
| 14:22 |
2,169.08 |
2,169.14 |
2,168.95 |
2,168.95 |
0.0K |
| 14:23 |
2,169.14 |
2,169.22 |
2,169.14 |
2,169.18 |
0.0K |
| 14:24 |
2,169.03 |
2,169.35 |
2,169.03 |
2,169.35 |
0.0K |
| 14:25 |
2,169.31 |
2,169.31 |
2,168.72 |
2,168.72 |
0.0K |
| 14:26 |
2,168.58 |
2,168.58 |
2,168.07 |
2,168.24 |
0.0K |
| 14:27 |
2,168.25 |
2,168.25 |
2,167.86 |
2,167.86 |
0.0K |
| 14:28 |
2,167.73 |
2,167.73 |
2,167.56 |
2,167.56 |
0.0K |
| 14:29 |
2,167.63 |
2,167.67 |
2,167.56 |
2,167.56 |
0.0K |
| 14:30 |
2,167.62 |
2,167.99 |
2,167.62 |
2,167.93 |
0.0K |
| 14:31 |
2,168.08 |
2,168.18 |
2,168.08 |
2,168.18 |
0.0K |
| 14:32 |
2,168.23 |
2,168.57 |
2,168.22 |
2,168.48 |
0.0K |
| 14:33 |
2,168.29 |
2,168.50 |
2,168.25 |
2,168.50 |
0.0K |
| 14:34 |
2,168.70 |
2,169.46 |
2,168.70 |
2,169.46 |
0.0K |
| 14:35 |
2,169.79 |
2,170.16 |
2,169.76 |
2,169.76 |
0.0K |
| 14:36 |
2,169.66 |
2,170.21 |
2,169.53 |
2,170.21 |
0.0K |
| 14:37 |
2,170.21 |
2,171.06 |
2,170.21 |
2,171.06 |
0.0K |
| 14:38 |
2,170.98 |
2,171.54 |
2,170.98 |
2,171.27 |
0.0K |
| 14:39 |
2,171.59 |
2,171.64 |
2,171.54 |
2,171.54 |
0.0K |
| 14:40 |
2,171.74 |
2,172.07 |
2,171.74 |
2,171.99 |
0.0K |
| 14:41 |
2,171.89 |
2,172.46 |
2,171.89 |
2,172.46 |
0.0K |
| 14:42 |
2,172.45 |
2,173.27 |
2,172.45 |
2,173.27 |
0.0K |
| 14:43 |
2,173.40 |
2,174.15 |
2,173.40 |
2,174.06 |
0.0K |
| 14:44 |
2,173.96 |
2,174.39 |
2,173.96 |
2,174.15 |
0.0K |
| 14:45 |
2,174.01 |
2,174.01 |
2,173.07 |
2,173.07 |
0.0K |
| 14:46 |
2,173.12 |
2,173.12 |
2,172.67 |
2,172.76 |
0.0K |
| 14:47 |
2,172.64 |
2,173.72 |
2,172.64 |
2,173.72 |
0.0K |
| 14:48 |
2,174.16 |
2,174.36 |
2,173.91 |
2,174.36 |
0.0K |
| 14:49 |
2,174.64 |
2,174.64 |
2,174.44 |
2,174.44 |
0.0K |
| 14:50 |
2,174.40 |
2,174.52 |
2,174.40 |
2,174.40 |
0.0K |
| 14:51 |
2,174.34 |
2,174.34 |
2,173.65 |
2,173.65 |
0.0K |
| 14:52 |
2,173.93 |
2,174.38 |
2,173.93 |
2,174.00 |
0.0K |
| 14:53 |
2,173.97 |
2,174.02 |
2,173.85 |
2,173.85 |
0.0K |
| 14:54 |
2,173.49 |
2,174.00 |
2,173.42 |
2,174.00 |
0.0K |
| 14:55 |
2,174.05 |
2,174.59 |
2,174.05 |
2,174.36 |
0.0K |
| 14:56 |
2,174.46 |
2,174.83 |
2,174.46 |
2,174.49 |
0.0K |
| 14:57 |
2,174.71 |
2,174.71 |
2,174.47 |
2,174.58 |
0.0K |
| 14:58 |
2,174.68 |
2,174.68 |
2,174.53 |
2,174.53 |
0.0K |
| 14:59 |
2,174.61 |
2,174.61 |
2,174.50 |
2,174.60 |
0.0K |
| 15:00 |
2,175.00 |
2,175.09 |
2,174.91 |
2,174.92 |
0.0K |
| 15:01 |
2,174.47 |
2,174.94 |
2,174.47 |
2,174.94 |
0.0K |
| 15:02 |
2,174.91 |
2,175.12 |
2,174.91 |
2,175.12 |
0.0K |
| 15:03 |
2,174.98 |
2,175.00 |
2,174.59 |
2,174.59 |
0.0K |
| 15:04 |
2,174.60 |
2,175.19 |
2,174.60 |
2,174.99 |
0.0K |
| 15:05 |
2,174.96 |
2,175.03 |
2,174.75 |
2,174.75 |
0.0K |
| 15:06 |
2,174.63 |
2,174.80 |
2,174.63 |
2,174.70 |
0.0K |
| 15:07 |
2,174.71 |
2,175.11 |
2,174.71 |
2,175.11 |
0.0K |
| 15:08 |
2,175.18 |
2,175.22 |
2,175.00 |
2,175.00 |
0.0K |
| 15:09 |
2,174.95 |
2,174.95 |
2,174.45 |
2,174.45 |
0.0K |
| 15:10 |
2,174.61 |
2,174.61 |
2,174.43 |
2,174.43 |
0.0K |
| 15:11 |
2,174.46 |
2,174.92 |
2,174.46 |
2,174.92 |
0.0K |
| 15:12 |
2,175.40 |
2,175.59 |
2,175.39 |
2,175.39 |
0.0K |
| 15:13 |
2,175.23 |
2,175.23 |
2,174.67 |
2,174.76 |
0.0K |
| 15:14 |
2,174.74 |
2,174.74 |
2,174.62 |
2,174.62 |
0.0K |
| 15:15 |
2,175.11 |
2,175.96 |
2,175.11 |
2,175.96 |
0.0K |
| 15:16 |
2,175.74 |
2,175.74 |
2,175.52 |
2,175.52 |
0.0K |
| 15:17 |
2,175.43 |
2,175.57 |
2,175.31 |
2,175.57 |
0.0K |
| 15:18 |
2,175.64 |
2,175.64 |
2,175.50 |
2,175.52 |
0.0K |
| 15:19 |
2,175.52 |
2,176.38 |
2,175.52 |
2,176.38 |
0.0K |
| 15:20 |
2,176.29 |
2,177.23 |
2,176.29 |
2,177.23 |
0.0K |
| 15:21 |
2,176.83 |
2,176.83 |
2,176.66 |
2,176.72 |
0.0K |
| 15:22 |
2,176.64 |
2,177.18 |
2,176.64 |
2,176.87 |
0.0K |
| 15:23 |
2,177.02 |
2,177.40 |
2,176.93 |
2,177.40 |
0.0K |
| 15:24 |
2,177.81 |
2,177.98 |
2,177.73 |
2,177.98 |
0.0K |
| 15:25 |
2,177.86 |
2,177.86 |
2,177.49 |
2,177.60 |
0.0K |
| 15:26 |
2,177.53 |
2,177.81 |
2,177.53 |
2,177.78 |
0.0K |
| 15:27 |
2,177.77 |
2,177.77 |
2,177.28 |
2,177.46 |
0.0K |
| 15:28 |
2,177.06 |
2,177.06 |
2,176.52 |
2,176.59 |
0.0K |
| 15:29 |
2,176.56 |
2,176.56 |
2,175.64 |
2,175.79 |
0.0K |
| 15:30 |
2,175.44 |
2,175.44 |
2,174.95 |
2,175.21 |
0.0K |
| 15:31 |
2,175.02 |
2,175.11 |
2,174.74 |
2,175.11 |
0.0K |
| 15:32 |
2,174.85 |
2,175.04 |
2,174.68 |
2,174.99 |
0.0K |
| 15:33 |
2,175.03 |
2,175.18 |
2,175.01 |
2,175.18 |
0.0K |
| 15:34 |
2,175.08 |
2,175.08 |
2,174.84 |
2,174.85 |
0.0K |
| 15:35 |
2,174.74 |
2,175.05 |
2,174.74 |
2,175.05 |
0.0K |
| 15:36 |
2,174.70 |
2,174.70 |
2,174.16 |
2,174.18 |
0.0K |
| 15:37 |
2,174.03 |
2,174.03 |
2,173.96 |
2,173.98 |
0.0K |
| 15:38 |
2,174.04 |
2,175.15 |
2,174.04 |
2,175.15 |
0.0K |
| 15:39 |
2,175.28 |
2,175.28 |
2,174.83 |
2,174.94 |
0.0K |
| 15:40 |
2,174.98 |
2,174.98 |
2,174.44 |
2,174.44 |
0.0K |
| 15:41 |
2,174.37 |
2,174.61 |
2,174.07 |
2,174.07 |
0.0K |
| 15:42 |
2,173.95 |
2,173.95 |
2,173.75 |
2,173.85 |
0.0K |
| 15:43 |
2,173.65 |
2,174.02 |
2,173.65 |
2,174.02 |
0.0K |
| 15:44 |
2,173.86 |
2,174.57 |
2,173.86 |
2,174.26 |
0.0K |
| 15:45 |
2,174.25 |
2,174.42 |
2,174.00 |
2,174.12 |
0.0K |
| 15:46 |
2,173.97 |
2,174.97 |
2,173.97 |
2,174.97 |
0.0K |
| 15:47 |
2,174.82 |
2,175.04 |
2,174.61 |
2,175.04 |
0.0K |
| 15:48 |
2,175.05 |
2,175.05 |
2,174.55 |
2,174.76 |
0.0K |
| 15:49 |
2,174.76 |
2,174.76 |
2,174.66 |
2,174.66 |
0.0K |
| 15:50 |
2,174.82 |
2,175.84 |
2,174.82 |
2,175.37 |
0.0K |
| 15:51 |
2,175.48 |
2,175.48 |
2,174.96 |
2,175.25 |
0.0K |
| 15:52 |
2,175.38 |
2,175.38 |
2,175.01 |
2,175.01 |
0.0K |
| 15:53 |
2,174.56 |
2,174.88 |
2,174.56 |
2,174.64 |
0.0K |
| 15:54 |
2,174.71 |
2,174.71 |
2,174.35 |
2,174.36 |
0.0K |
| 15:55 |
2,174.11 |
2,174.36 |
2,173.69 |
2,173.69 |
0.0K |
| 15:56 |
2,174.05 |
2,174.26 |
2,174.05 |
2,174.18 |
0.0K |
| 15:57 |
2,174.25 |
2,174.44 |
2,174.25 |
2,174.37 |
0.0K |
| 15:58 |
2,174.46 |
2,174.51 |
2,174.46 |
2,174.51 |
0.0K |
| 15:59 |
2,174.49 |
2,174.49 |
2,173.76 |
2,173.76 |
0.0K |
| 16:00 |
2,173.88 |
2,174.01 |
2,173.88 |
2,174.01 |
0.0K |
| 16:01 |
2,174.01 |
2,174.01 |
2,174.01 |
2,174.01 |
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
|