| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,174.51 |
2,177.93 |
2,173.52 |
2,173.52 |
0.0K |
| 09:31 |
2,172.64 |
2,174.59 |
2,172.14 |
2,174.59 |
0.0K |
| 09:32 |
2,174.34 |
2,176.26 |
2,174.34 |
2,176.26 |
0.0K |
| 09:33 |
2,177.10 |
2,178.69 |
2,177.10 |
2,177.47 |
0.0K |
| 09:34 |
2,177.26 |
2,178.62 |
2,177.26 |
2,178.62 |
0.0K |
| 09:35 |
2,177.73 |
2,177.73 |
2,177.50 |
2,177.50 |
0.0K |
| 09:36 |
2,177.86 |
2,178.54 |
2,177.86 |
2,178.54 |
0.0K |
| 09:37 |
2,178.29 |
2,178.74 |
2,178.29 |
2,178.74 |
0.0K |
| 09:38 |
2,179.63 |
2,180.28 |
2,179.63 |
2,179.91 |
0.0K |
| 09:39 |
2,179.85 |
2,179.96 |
2,179.48 |
2,179.48 |
0.0K |
| 09:40 |
2,179.48 |
2,179.48 |
2,178.83 |
2,179.28 |
0.0K |
| 09:41 |
2,179.07 |
2,179.07 |
2,178.21 |
2,178.61 |
0.0K |
| 09:42 |
2,178.43 |
2,179.36 |
2,178.43 |
2,179.36 |
0.0K |
| 09:43 |
2,179.57 |
2,179.57 |
2,178.78 |
2,178.78 |
0.0K |
| 09:44 |
2,178.92 |
2,179.57 |
2,178.92 |
2,179.57 |
0.0K |
| 09:45 |
2,179.36 |
2,179.36 |
2,178.81 |
2,178.93 |
0.0K |
| 09:46 |
2,179.14 |
2,179.29 |
2,179.01 |
2,179.29 |
0.0K |
| 09:47 |
2,179.20 |
2,179.58 |
2,178.87 |
2,178.87 |
0.0K |
| 09:48 |
2,178.41 |
2,179.40 |
2,178.41 |
2,179.40 |
0.0K |
| 09:49 |
2,179.61 |
2,180.61 |
2,179.61 |
2,180.38 |
0.0K |
| 09:50 |
2,180.60 |
2,180.60 |
2,179.77 |
2,180.54 |
0.0K |
| 09:51 |
2,180.96 |
2,181.49 |
2,180.96 |
2,181.37 |
0.0K |
| 09:52 |
2,181.13 |
2,181.43 |
2,181.13 |
2,181.35 |
0.0K |
| 09:53 |
2,181.43 |
2,181.48 |
2,180.72 |
2,180.85 |
0.0K |
| 09:54 |
2,180.95 |
2,182.66 |
2,180.95 |
2,182.66 |
0.0K |
| 09:55 |
2,182.80 |
2,182.80 |
2,182.07 |
2,182.09 |
0.0K |
| 09:56 |
2,181.63 |
2,181.69 |
2,181.60 |
2,181.60 |
0.0K |
| 09:57 |
2,181.37 |
2,181.37 |
2,180.74 |
2,180.74 |
0.0K |
| 09:58 |
2,180.91 |
2,181.44 |
2,180.91 |
2,181.26 |
0.0K |
| 09:59 |
2,181.28 |
2,181.39 |
2,181.26 |
2,181.39 |
0.0K |
| 10:00 |
2,181.33 |
2,181.74 |
2,181.02 |
2,181.74 |
0.0K |
| 10:01 |
2,181.57 |
2,181.57 |
2,180.93 |
2,180.93 |
0.0K |
| 10:02 |
2,180.85 |
2,181.47 |
2,180.41 |
2,181.47 |
0.0K |
| 10:03 |
2,181.45 |
2,181.54 |
2,180.54 |
2,181.54 |
0.0K |
| 10:04 |
2,181.69 |
2,182.62 |
2,181.36 |
2,182.62 |
0.0K |
| 10:05 |
2,182.53 |
2,183.17 |
2,182.53 |
2,183.17 |
0.0K |
| 10:06 |
2,183.69 |
2,183.93 |
2,183.61 |
2,183.61 |
0.0K |
| 10:07 |
2,183.65 |
2,183.97 |
2,183.62 |
2,183.97 |
0.0K |
| 10:08 |
2,183.63 |
2,184.14 |
2,183.61 |
2,183.61 |
0.0K |
| 10:09 |
2,183.34 |
2,183.96 |
2,183.34 |
2,183.96 |
0.0K |
| 10:10 |
2,183.97 |
2,184.46 |
2,183.90 |
2,183.90 |
0.0K |
| 10:11 |
2,183.84 |
2,184.26 |
2,183.84 |
2,184.26 |
0.0K |
| 10:12 |
2,184.35 |
2,184.69 |
2,184.35 |
2,184.69 |
0.0K |
| 10:13 |
2,184.65 |
2,184.65 |
2,184.03 |
2,184.03 |
0.0K |
| 10:14 |
2,184.10 |
2,184.41 |
2,183.82 |
2,184.41 |
0.0K |
| 10:15 |
2,184.60 |
2,184.81 |
2,184.40 |
2,184.40 |
0.0K |
| 10:16 |
2,184.73 |
2,184.73 |
2,184.33 |
2,184.43 |
0.0K |
| 10:17 |
2,184.37 |
2,184.77 |
2,184.34 |
2,184.62 |
0.0K |
| 10:18 |
2,184.69 |
2,185.27 |
2,184.69 |
2,185.27 |
0.0K |
| 10:19 |
2,185.25 |
2,185.25 |
2,184.89 |
2,185.25 |
0.0K |
| 10:20 |
2,184.98 |
2,185.41 |
2,184.98 |
2,185.41 |
0.0K |
| 10:21 |
2,185.34 |
2,185.49 |
2,185.04 |
2,185.04 |
0.0K |
| 10:22 |
2,185.55 |
2,185.93 |
2,185.55 |
2,185.61 |
0.0K |
| 10:23 |
2,185.74 |
2,186.01 |
2,185.74 |
2,185.92 |
0.0K |
| 10:24 |
2,186.13 |
2,186.47 |
2,186.13 |
2,186.31 |
0.0K |
| 10:25 |
2,187.02 |
2,187.22 |
2,186.91 |
2,186.91 |
0.0K |
| 10:26 |
2,186.47 |
2,187.55 |
2,186.47 |
2,187.41 |
0.0K |
| 10:27 |
2,187.49 |
2,188.31 |
2,187.49 |
2,188.31 |
0.0K |
| 10:28 |
2,188.24 |
2,188.24 |
2,187.50 |
2,188.21 |
0.0K |
| 10:29 |
2,188.01 |
2,188.08 |
2,187.60 |
2,187.60 |
0.0K |
| 10:30 |
2,187.77 |
2,187.81 |
2,187.52 |
2,187.73 |
0.0K |
| 10:31 |
2,188.08 |
2,188.30 |
2,187.86 |
2,188.30 |
0.0K |
| 10:32 |
2,188.38 |
2,188.60 |
2,188.38 |
2,188.60 |
0.0K |
| 10:33 |
2,188.56 |
2,188.69 |
2,188.48 |
2,188.69 |
0.0K |
| 10:34 |
2,188.59 |
2,188.59 |
2,188.34 |
2,188.34 |
0.0K |
| 10:35 |
2,187.75 |
2,187.86 |
2,187.42 |
2,187.42 |
0.0K |
| 10:36 |
2,187.49 |
2,187.96 |
2,187.49 |
2,187.77 |
0.0K |
| 10:37 |
2,188.23 |
2,188.25 |
2,188.04 |
2,188.25 |
0.0K |
| 10:38 |
2,188.92 |
2,188.92 |
2,188.63 |
2,188.63 |
0.0K |
| 10:39 |
2,188.79 |
2,188.79 |
2,188.19 |
2,188.61 |
0.0K |
| 10:40 |
2,188.55 |
2,188.56 |
2,188.42 |
2,188.42 |
0.0K |
| 10:41 |
2,188.86 |
2,188.94 |
2,188.72 |
2,188.72 |
0.0K |
| 10:42 |
2,188.76 |
2,188.76 |
2,188.60 |
2,188.60 |
0.0K |
| 10:43 |
2,188.82 |
2,189.28 |
2,188.82 |
2,189.28 |
0.0K |
| 10:44 |
2,189.57 |
2,189.97 |
2,189.57 |
2,189.97 |
0.0K |
| 10:45 |
2,190.19 |
2,190.19 |
2,189.85 |
2,189.85 |
0.0K |
| 10:46 |
2,189.89 |
2,189.89 |
2,189.54 |
2,189.54 |
0.0K |
| 10:47 |
2,189.53 |
2,189.53 |
2,189.22 |
2,189.23 |
0.0K |
| 10:48 |
2,189.20 |
2,189.20 |
2,188.92 |
2,189.00 |
0.0K |
| 10:49 |
2,188.99 |
2,189.26 |
2,188.99 |
2,189.06 |
0.0K |
| 10:50 |
2,188.85 |
2,189.03 |
2,188.85 |
2,188.96 |
0.0K |
| 10:51 |
2,188.82 |
2,188.98 |
2,188.75 |
2,188.83 |
0.0K |
| 10:52 |
2,188.57 |
2,188.60 |
2,188.43 |
2,188.43 |
0.0K |
| 10:53 |
2,188.44 |
2,188.94 |
2,188.44 |
2,188.94 |
0.0K |
| 10:54 |
2,188.86 |
2,188.86 |
2,188.27 |
2,188.27 |
0.0K |
| 10:55 |
2,188.49 |
2,188.49 |
2,188.17 |
2,188.33 |
0.0K |
| 10:56 |
2,188.32 |
2,188.36 |
2,188.21 |
2,188.36 |
0.0K |
| 10:57 |
2,188.29 |
2,188.29 |
2,188.16 |
2,188.26 |
0.0K |
| 10:58 |
2,188.41 |
2,188.47 |
2,188.19 |
2,188.47 |
0.0K |
| 10:59 |
2,188.45 |
2,188.56 |
2,188.45 |
2,188.48 |
0.0K |
| 11:00 |
2,188.43 |
2,189.12 |
2,188.43 |
2,189.12 |
0.0K |
| 11:01 |
2,189.07 |
2,189.07 |
2,188.89 |
2,188.89 |
0.0K |
| 11:02 |
2,188.77 |
2,188.92 |
2,188.51 |
2,188.51 |
0.0K |
| 11:03 |
2,188.02 |
2,188.05 |
2,187.99 |
2,187.99 |
0.0K |
| 11:04 |
2,187.97 |
2,187.98 |
2,187.70 |
2,187.70 |
0.0K |
| 11:05 |
2,187.56 |
2,187.56 |
2,187.29 |
2,187.29 |
0.0K |
| 11:06 |
2,187.22 |
2,187.77 |
2,187.22 |
2,187.63 |
0.0K |
| 11:07 |
2,187.61 |
2,187.61 |
2,187.00 |
2,187.00 |
0.0K |
| 11:08 |
2,187.02 |
2,187.41 |
2,187.02 |
2,187.41 |
0.0K |
| 11:09 |
2,187.32 |
2,187.32 |
2,186.94 |
2,186.94 |
0.0K |
| 11:10 |
2,186.92 |
2,186.92 |
2,186.66 |
2,186.75 |
0.0K |
| 11:11 |
2,186.72 |
2,186.72 |
2,186.48 |
2,186.65 |
0.0K |
| 11:12 |
2,186.36 |
2,186.36 |
2,186.12 |
2,186.15 |
0.0K |
| 11:13 |
2,186.03 |
2,186.11 |
2,185.94 |
2,186.02 |
0.0K |
| 11:14 |
2,185.92 |
2,185.92 |
2,185.53 |
2,185.53 |
0.0K |
| 11:15 |
2,185.68 |
2,185.92 |
2,185.57 |
2,185.57 |
0.0K |
| 11:16 |
2,185.53 |
2,186.07 |
2,185.33 |
2,186.07 |
0.0K |
| 11:17 |
2,185.89 |
2,186.61 |
2,185.89 |
2,186.58 |
0.0K |
| 11:18 |
2,186.64 |
2,186.77 |
2,186.51 |
2,186.66 |
0.0K |
| 11:19 |
2,186.70 |
2,187.03 |
2,186.70 |
2,186.94 |
0.0K |
| 11:20 |
2,186.91 |
2,186.91 |
2,186.69 |
2,186.69 |
0.0K |
| 11:21 |
2,186.63 |
2,186.87 |
2,186.57 |
2,186.57 |
0.0K |
| 11:22 |
2,186.73 |
2,186.74 |
2,186.58 |
2,186.74 |
0.0K |
| 11:23 |
2,186.47 |
2,186.61 |
2,186.43 |
2,186.43 |
0.0K |
| 11:24 |
2,186.37 |
2,186.37 |
2,186.24 |
2,186.24 |
0.0K |
| 11:25 |
2,186.33 |
2,186.33 |
2,185.83 |
2,185.83 |
0.0K |
| 11:26 |
2,185.78 |
2,186.20 |
2,185.74 |
2,186.20 |
0.0K |
| 11:27 |
2,186.08 |
2,186.38 |
2,186.08 |
2,186.38 |
0.0K |
| 11:28 |
2,186.43 |
2,186.43 |
2,186.21 |
2,186.39 |
0.0K |
| 11:29 |
2,186.29 |
2,186.29 |
2,185.31 |
2,185.31 |
0.0K |
| 11:30 |
2,185.33 |
2,185.33 |
2,184.82 |
2,184.82 |
0.0K |
| 11:31 |
2,184.78 |
2,184.78 |
2,184.45 |
2,184.75 |
0.0K |
| 11:32 |
2,184.49 |
2,184.49 |
2,184.39 |
2,184.39 |
0.0K |
| 11:33 |
2,184.32 |
2,184.32 |
2,184.00 |
2,184.15 |
0.0K |
| 11:34 |
2,184.30 |
2,184.82 |
2,184.30 |
2,184.76 |
0.0K |
| 11:35 |
2,184.66 |
2,184.66 |
2,184.30 |
2,184.30 |
0.0K |
| 11:36 |
2,184.30 |
2,184.45 |
2,184.26 |
2,184.45 |
0.0K |
| 11:37 |
2,184.33 |
2,184.55 |
2,184.29 |
2,184.41 |
0.0K |
| 11:38 |
2,184.31 |
2,184.34 |
2,184.21 |
2,184.34 |
0.0K |
| 11:39 |
2,184.38 |
2,185.01 |
2,184.38 |
2,185.00 |
0.0K |
| 11:40 |
2,184.85 |
2,184.89 |
2,184.68 |
2,184.85 |
0.0K |
| 11:41 |
2,184.52 |
2,184.52 |
2,183.79 |
2,183.79 |
0.0K |
| 11:42 |
2,183.73 |
2,183.73 |
2,183.25 |
2,183.25 |
0.0K |
| 11:43 |
2,183.05 |
2,183.05 |
2,182.78 |
2,183.05 |
0.0K |
| 11:44 |
2,183.14 |
2,183.23 |
2,183.12 |
2,183.23 |
0.0K |
| 11:45 |
2,182.98 |
2,183.49 |
2,182.98 |
2,183.49 |
0.0K |
| 11:46 |
2,183.79 |
2,183.80 |
2,183.62 |
2,183.80 |
0.0K |
| 11:47 |
2,183.77 |
2,183.89 |
2,183.70 |
2,183.89 |
0.0K |
| 11:48 |
2,184.05 |
2,184.05 |
2,183.62 |
2,183.62 |
0.0K |
| 11:49 |
2,183.54 |
2,183.57 |
2,183.24 |
2,183.24 |
0.0K |
| 11:50 |
2,183.32 |
2,183.33 |
2,183.23 |
2,183.24 |
0.0K |
| 11:51 |
2,183.30 |
2,183.30 |
2,183.12 |
2,183.22 |
0.0K |
| 11:52 |
2,183.22 |
2,183.49 |
2,183.18 |
2,183.49 |
0.0K |
| 11:53 |
2,183.51 |
2,183.90 |
2,183.47 |
2,183.88 |
0.0K |
| 11:54 |
2,183.80 |
2,184.09 |
2,183.80 |
2,184.09 |
0.0K |
| 11:55 |
2,184.13 |
2,184.13 |
2,183.84 |
2,183.86 |
0.0K |
| 11:56 |
2,183.64 |
2,183.66 |
2,183.12 |
2,183.12 |
0.0K |
| 11:57 |
2,183.08 |
2,183.08 |
2,182.59 |
2,182.59 |
0.0K |
| 11:58 |
2,182.48 |
2,182.62 |
2,182.32 |
2,182.57 |
0.0K |
| 11:59 |
2,182.61 |
2,182.61 |
2,182.21 |
2,182.21 |
0.0K |
| 12:00 |
2,181.99 |
2,181.99 |
2,181.72 |
2,181.72 |
0.0K |
| 12:01 |
2,181.69 |
2,182.25 |
2,181.69 |
2,182.25 |
0.0K |
| 12:02 |
2,182.23 |
2,182.72 |
2,182.23 |
2,182.63 |
0.0K |
| 12:03 |
2,182.59 |
2,182.59 |
2,182.47 |
2,182.59 |
0.0K |
| 12:04 |
2,183.11 |
2,183.15 |
2,183.07 |
2,183.15 |
0.0K |
| 12:05 |
2,183.22 |
2,183.32 |
2,183.08 |
2,183.08 |
0.0K |
| 12:06 |
2,183.07 |
2,183.07 |
2,182.96 |
2,182.98 |
0.0K |
| 12:07 |
2,182.99 |
2,183.04 |
2,182.70 |
2,182.70 |
0.0K |
| 12:08 |
2,182.50 |
2,182.52 |
2,182.25 |
2,182.25 |
0.0K |
| 12:09 |
2,182.22 |
2,182.22 |
2,181.91 |
2,182.03 |
0.0K |
| 12:10 |
2,181.97 |
2,182.72 |
2,181.97 |
2,182.72 |
0.0K |
| 12:11 |
2,182.75 |
2,182.75 |
2,182.52 |
2,182.53 |
0.0K |
| 12:12 |
2,182.50 |
2,182.56 |
2,182.50 |
2,182.56 |
0.0K |
| 12:13 |
2,182.63 |
2,182.67 |
2,182.49 |
2,182.67 |
0.0K |
| 12:14 |
2,182.69 |
2,182.69 |
2,182.51 |
2,182.53 |
0.0K |
| 12:15 |
2,182.48 |
2,182.48 |
2,182.27 |
2,182.36 |
0.0K |
| 12:16 |
2,182.31 |
2,182.88 |
2,182.31 |
2,182.78 |
0.0K |
| 12:17 |
2,182.68 |
2,182.90 |
2,182.68 |
2,182.81 |
0.0K |
| 12:18 |
2,182.87 |
2,182.87 |
2,182.46 |
2,182.46 |
0.0K |
| 12:19 |
2,182.45 |
2,182.45 |
2,181.72 |
2,181.80 |
0.0K |
| 12:20 |
2,181.82 |
2,182.20 |
2,181.82 |
2,182.12 |
0.0K |
| 12:21 |
2,181.96 |
2,181.96 |
2,181.69 |
2,181.69 |
0.0K |
| 12:22 |
2,181.46 |
2,181.51 |
2,181.19 |
2,181.19 |
0.0K |
| 12:23 |
2,180.85 |
2,181.14 |
2,180.85 |
2,181.14 |
0.0K |
| 12:24 |
2,180.97 |
2,181.06 |
2,180.76 |
2,181.03 |
0.0K |
| 12:25 |
2,181.04 |
2,181.04 |
2,180.73 |
2,180.73 |
0.0K |
| 12:26 |
2,180.71 |
2,180.96 |
2,180.63 |
2,180.96 |
0.0K |
| 12:27 |
2,181.05 |
2,181.10 |
2,180.82 |
2,180.83 |
0.0K |
| 12:28 |
2,180.78 |
2,180.78 |
2,180.24 |
2,180.24 |
0.0K |
| 12:29 |
2,180.64 |
2,182.01 |
2,180.64 |
2,181.80 |
0.0K |
| 12:30 |
2,181.70 |
2,181.70 |
2,181.52 |
2,181.60 |
0.0K |
| 12:31 |
2,181.48 |
2,181.49 |
2,181.14 |
2,181.15 |
0.0K |
| 12:32 |
2,180.94 |
2,180.94 |
2,180.51 |
2,180.51 |
0.0K |
| 12:33 |
2,180.13 |
2,180.69 |
2,180.13 |
2,180.69 |
0.0K |
| 12:34 |
2,180.47 |
2,180.47 |
2,180.28 |
2,180.43 |
0.0K |
| 12:35 |
2,180.26 |
2,180.26 |
2,179.70 |
2,179.70 |
0.0K |
| 12:36 |
2,179.08 |
2,179.08 |
2,178.92 |
2,178.92 |
0.0K |
| 12:37 |
2,179.65 |
2,180.05 |
2,179.65 |
2,179.90 |
0.0K |
| 12:38 |
2,179.69 |
2,180.05 |
2,179.69 |
2,180.05 |
0.0K |
| 12:39 |
2,180.05 |
2,180.15 |
2,179.59 |
2,179.59 |
0.0K |
| 12:40 |
2,179.42 |
2,179.42 |
2,178.88 |
2,178.88 |
0.0K |
| 12:41 |
2,179.02 |
2,179.05 |
2,179.00 |
2,179.05 |
0.0K |
| 12:42 |
2,179.00 |
2,179.00 |
2,178.50 |
2,178.50 |
0.0K |
| 12:43 |
2,178.44 |
2,178.61 |
2,178.44 |
2,178.61 |
0.0K |
| 12:44 |
2,178.64 |
2,178.64 |
2,178.32 |
2,178.47 |
0.0K |
| 12:45 |
2,178.65 |
2,178.68 |
2,177.78 |
2,177.93 |
0.0K |
| 12:46 |
2,178.07 |
2,178.26 |
2,177.94 |
2,177.94 |
0.0K |
| 12:47 |
2,177.57 |
2,177.57 |
2,176.98 |
2,177.13 |
0.0K |
| 12:48 |
2,177.05 |
2,177.31 |
2,177.05 |
2,177.27 |
0.0K |
| 12:49 |
2,177.26 |
2,177.53 |
2,177.26 |
2,177.50 |
0.0K |
| 12:50 |
2,177.49 |
2,177.49 |
2,177.06 |
2,177.10 |
0.0K |
| 12:51 |
2,177.16 |
2,177.16 |
2,176.96 |
2,176.96 |
0.0K |
| 12:52 |
2,176.93 |
2,176.93 |
2,175.91 |
2,175.91 |
0.0K |
| 12:53 |
2,175.45 |
2,175.75 |
2,175.42 |
2,175.75 |
0.0K |
| 12:54 |
2,175.95 |
2,176.13 |
2,175.83 |
2,175.83 |
0.0K |
| 12:55 |
2,175.76 |
2,175.76 |
2,175.61 |
2,175.70 |
0.0K |
| 12:56 |
2,175.68 |
2,175.68 |
2,175.28 |
2,175.28 |
0.0K |
| 12:57 |
2,175.43 |
2,175.43 |
2,174.65 |
2,174.65 |
0.0K |
| 12:58 |
2,174.73 |
2,174.73 |
2,174.39 |
2,174.43 |
0.0K |
| 12:59 |
2,174.36 |
2,174.36 |
2,174.15 |
2,174.22 |
0.0K |
| 13:00 |
2,174.50 |
2,174.88 |
2,174.50 |
2,174.88 |
0.0K |
| 13:01 |
2,174.95 |
2,174.95 |
2,174.72 |
2,174.75 |
0.0K |
| 13:02 |
2,174.93 |
2,175.10 |
2,174.93 |
2,174.97 |
0.0K |
| 13:03 |
2,175.08 |
2,175.54 |
2,175.08 |
2,175.54 |
0.0K |
| 13:04 |
2,175.66 |
2,175.84 |
2,175.51 |
2,175.51 |
0.0K |
| 13:05 |
2,175.46 |
2,175.65 |
2,175.38 |
2,175.38 |
0.0K |
| 13:06 |
2,175.43 |
2,175.43 |
2,175.30 |
2,175.32 |
0.0K |
| 13:07 |
2,175.06 |
2,175.06 |
2,174.46 |
2,174.51 |
0.0K |
| 13:08 |
2,174.58 |
2,174.64 |
2,174.21 |
2,174.21 |
0.0K |
| 13:09 |
2,174.31 |
2,174.49 |
2,174.31 |
2,174.49 |
0.0K |
| 13:10 |
2,174.57 |
2,175.07 |
2,174.57 |
2,175.07 |
0.0K |
| 13:11 |
2,175.00 |
2,175.00 |
2,174.91 |
2,175.00 |
0.0K |
| 13:12 |
2,174.56 |
2,174.56 |
2,173.47 |
2,173.47 |
0.0K |
| 13:13 |
2,173.57 |
2,173.58 |
2,173.49 |
2,173.52 |
0.0K |
| 13:14 |
2,173.57 |
2,173.60 |
2,173.56 |
2,173.56 |
0.0K |
| 13:15 |
2,173.56 |
2,173.61 |
2,173.18 |
2,173.18 |
0.0K |
| 13:16 |
2,173.16 |
2,173.16 |
2,172.74 |
2,173.15 |
0.0K |
| 13:17 |
2,173.13 |
2,173.13 |
2,172.98 |
2,172.98 |
0.0K |
| 13:18 |
2,172.91 |
2,172.91 |
2,172.81 |
2,172.87 |
0.0K |
| 13:19 |
2,173.03 |
2,173.08 |
2,172.90 |
2,173.08 |
0.0K |
| 13:20 |
2,173.22 |
2,173.22 |
2,172.95 |
2,172.95 |
0.0K |
| 13:21 |
2,173.07 |
2,173.45 |
2,173.05 |
2,173.45 |
0.0K |
| 13:22 |
2,173.76 |
2,174.21 |
2,173.76 |
2,174.14 |
0.0K |
| 13:23 |
2,174.24 |
2,174.27 |
2,174.22 |
2,174.27 |
0.0K |
| 13:24 |
2,174.26 |
2,174.26 |
2,173.65 |
2,173.75 |
0.0K |
| 13:25 |
2,173.74 |
2,173.74 |
2,173.27 |
2,173.27 |
0.0K |
| 13:26 |
2,173.14 |
2,173.14 |
2,172.96 |
2,173.11 |
0.0K |
| 13:27 |
2,173.24 |
2,173.24 |
2,172.84 |
2,172.84 |
0.0K |
| 13:28 |
2,172.91 |
2,173.02 |
2,172.57 |
2,172.57 |
0.0K |
| 13:29 |
2,172.40 |
2,172.40 |
2,171.86 |
2,171.86 |
0.0K |
| 13:30 |
2,171.41 |
2,171.88 |
2,171.41 |
2,171.88 |
0.0K |
| 13:31 |
2,171.93 |
2,172.14 |
2,171.93 |
2,172.14 |
0.0K |
| 13:32 |
2,172.13 |
2,172.13 |
2,172.00 |
2,172.04 |
0.0K |
| 13:33 |
2,172.10 |
2,172.35 |
2,172.10 |
2,172.35 |
0.0K |
| 13:34 |
2,172.51 |
2,172.51 |
2,172.44 |
2,172.44 |
0.0K |
| 13:35 |
2,172.47 |
2,172.47 |
2,172.11 |
2,172.11 |
0.0K |
| 13:36 |
2,172.06 |
2,172.06 |
2,171.86 |
2,171.92 |
0.0K |
| 13:37 |
2,171.98 |
2,172.36 |
2,171.98 |
2,172.36 |
0.0K |
| 13:38 |
2,172.42 |
2,172.69 |
2,172.42 |
2,172.54 |
0.0K |
| 13:39 |
2,172.67 |
2,172.85 |
2,171.92 |
2,171.92 |
0.0K |
| 13:40 |
2,172.02 |
2,172.23 |
2,171.94 |
2,172.23 |
0.0K |
| 13:41 |
2,172.22 |
2,172.26 |
2,172.13 |
2,172.13 |
0.0K |
| 13:42 |
2,172.12 |
2,172.21 |
2,171.85 |
2,171.85 |
0.0K |
| 13:43 |
2,171.75 |
2,171.75 |
2,171.61 |
2,171.66 |
0.0K |
| 13:44 |
2,171.68 |
2,171.75 |
2,171.62 |
2,171.63 |
0.0K |
| 13:45 |
2,171.75 |
2,171.85 |
2,171.73 |
2,171.73 |
0.0K |
| 13:46 |
2,171.81 |
2,172.03 |
2,171.76 |
2,171.76 |
0.0K |
| 13:47 |
2,171.77 |
2,171.77 |
2,171.43 |
2,171.47 |
0.0K |
| 13:48 |
2,171.73 |
2,171.79 |
2,171.71 |
2,171.76 |
0.0K |
| 13:49 |
2,171.77 |
2,171.77 |
2,170.87 |
2,170.87 |
0.0K |
| 13:50 |
2,170.91 |
2,171.04 |
2,170.84 |
2,171.04 |
0.0K |
| 13:51 |
2,171.17 |
2,171.34 |
2,171.17 |
2,171.26 |
0.0K |
| 13:52 |
2,171.18 |
2,171.22 |
2,171.16 |
2,171.22 |
0.0K |
| 13:53 |
2,171.05 |
2,171.31 |
2,171.05 |
2,171.31 |
0.0K |
| 13:54 |
2,171.23 |
2,171.23 |
2,170.75 |
2,170.78 |
0.0K |
| 13:55 |
2,170.92 |
2,171.04 |
2,170.92 |
2,171.04 |
0.0K |
| 13:56 |
2,170.55 |
2,170.55 |
2,170.29 |
2,170.29 |
0.0K |
| 13:57 |
2,169.78 |
2,169.87 |
2,169.74 |
2,169.87 |
0.0K |
| 13:58 |
2,170.12 |
2,170.51 |
2,170.12 |
2,170.48 |
0.0K |
| 13:59 |
2,170.48 |
2,170.68 |
2,170.48 |
2,170.68 |
0.0K |
| 14:00 |
2,170.70 |
2,170.70 |
2,170.18 |
2,170.21 |
0.0K |
| 14:01 |
2,170.09 |
2,170.20 |
2,170.00 |
2,170.20 |
0.0K |
| 14:02 |
2,170.25 |
2,170.25 |
2,170.09 |
2,170.09 |
0.0K |
| 14:03 |
2,170.17 |
2,170.45 |
2,170.14 |
2,170.45 |
0.0K |
| 14:04 |
2,170.70 |
2,170.70 |
2,170.29 |
2,170.29 |
0.0K |
| 14:05 |
2,170.18 |
2,170.18 |
2,169.74 |
2,169.74 |
0.0K |
| 14:06 |
2,169.84 |
2,169.84 |
2,169.21 |
2,169.24 |
0.0K |
| 14:07 |
2,169.58 |
2,169.70 |
2,169.28 |
2,169.28 |
0.0K |
| 14:08 |
2,169.49 |
2,169.67 |
2,169.49 |
2,169.67 |
0.0K |
| 14:09 |
2,169.68 |
2,169.72 |
2,169.32 |
2,169.32 |
0.0K |
| 14:10 |
2,169.32 |
2,169.55 |
2,169.32 |
2,169.55 |
0.0K |
| 14:11 |
2,169.52 |
2,170.13 |
2,169.52 |
2,170.13 |
0.0K |
| 14:12 |
2,170.19 |
2,170.52 |
2,170.07 |
2,170.52 |
0.0K |
| 14:13 |
2,170.50 |
2,170.61 |
2,170.30 |
2,170.30 |
0.0K |
| 14:14 |
2,170.35 |
2,170.35 |
2,170.11 |
2,170.18 |
0.0K |
| 14:15 |
2,170.29 |
2,170.40 |
2,169.83 |
2,169.83 |
0.0K |
| 14:16 |
2,169.95 |
2,170.28 |
2,169.95 |
2,170.04 |
0.0K |
| 14:17 |
2,170.35 |
2,170.85 |
2,170.35 |
2,170.85 |
0.0K |
| 14:18 |
2,170.92 |
2,171.46 |
2,170.92 |
2,171.37 |
0.0K |
| 14:19 |
2,171.26 |
2,171.26 |
2,170.88 |
2,170.93 |
0.0K |
| 14:20 |
2,171.02 |
2,171.02 |
2,170.82 |
2,170.84 |
0.0K |
| 14:21 |
2,170.86 |
2,171.70 |
2,170.86 |
2,171.70 |
0.0K |
| 14:22 |
2,171.49 |
2,172.05 |
2,171.49 |
2,172.05 |
0.0K |
| 14:23 |
2,172.28 |
2,172.47 |
2,172.28 |
2,172.35 |
0.0K |
| 14:24 |
2,172.31 |
2,172.31 |
2,171.91 |
2,171.91 |
0.0K |
| 14:25 |
2,172.03 |
2,172.40 |
2,171.97 |
2,172.40 |
0.0K |
| 14:26 |
2,172.35 |
2,172.58 |
2,172.35 |
2,172.58 |
0.0K |
| 14:27 |
2,172.56 |
2,172.93 |
2,172.56 |
2,172.93 |
0.0K |
| 14:28 |
2,173.00 |
2,173.07 |
2,172.90 |
2,172.90 |
0.0K |
| 14:29 |
2,172.75 |
2,172.75 |
2,172.71 |
2,172.71 |
0.0K |
| 14:30 |
2,172.45 |
2,172.65 |
2,172.40 |
2,172.65 |
0.0K |
| 14:31 |
2,172.60 |
2,172.77 |
2,172.60 |
2,172.77 |
0.0K |
| 14:32 |
2,172.81 |
2,172.81 |
2,172.68 |
2,172.70 |
0.0K |
| 14:33 |
2,172.84 |
2,172.86 |
2,172.68 |
2,172.74 |
0.0K |
| 14:34 |
2,172.47 |
2,172.64 |
2,172.47 |
2,172.64 |
0.0K |
| 14:35 |
2,172.59 |
2,173.10 |
2,172.59 |
2,173.10 |
0.0K |
| 14:36 |
2,173.22 |
2,173.36 |
2,173.22 |
2,173.36 |
0.0K |
| 14:37 |
2,173.19 |
2,173.41 |
2,173.19 |
2,173.37 |
0.0K |
| 14:38 |
2,173.33 |
2,173.99 |
2,173.33 |
2,173.99 |
0.0K |
| 14:39 |
2,174.00 |
2,174.03 |
2,173.91 |
2,174.03 |
0.0K |
| 14:40 |
2,174.03 |
2,174.07 |
2,174.03 |
2,174.07 |
0.0K |
| 14:41 |
2,174.04 |
2,174.36 |
2,174.04 |
2,174.36 |
0.0K |
| 14:42 |
2,174.50 |
2,174.60 |
2,174.46 |
2,174.56 |
0.0K |
| 14:43 |
2,174.98 |
2,175.14 |
2,174.87 |
2,174.87 |
0.0K |
| 14:44 |
2,175.12 |
2,175.22 |
2,175.12 |
2,175.14 |
0.0K |
| 14:45 |
2,174.99 |
2,175.15 |
2,174.98 |
2,175.15 |
0.0K |
| 14:46 |
2,175.30 |
2,175.52 |
2,175.30 |
2,175.30 |
0.0K |
| 14:47 |
2,175.29 |
2,175.29 |
2,175.00 |
2,175.00 |
0.0K |
| 14:48 |
2,175.04 |
2,175.04 |
2,174.82 |
2,174.82 |
0.0K |
| 14:49 |
2,174.84 |
2,175.04 |
2,174.83 |
2,175.04 |
0.0K |
| 14:50 |
2,174.98 |
2,174.98 |
2,174.70 |
2,174.98 |
0.0K |
| 14:51 |
2,175.18 |
2,175.19 |
2,174.83 |
2,175.00 |
0.0K |
| 14:52 |
2,174.74 |
2,174.74 |
2,174.56 |
2,174.57 |
0.0K |
| 14:53 |
2,174.58 |
2,175.05 |
2,174.58 |
2,175.05 |
0.0K |
| 14:54 |
2,174.95 |
2,175.05 |
2,174.95 |
2,175.01 |
0.0K |
| 14:55 |
2,175.07 |
2,175.07 |
2,174.99 |
2,175.07 |
0.0K |
| 14:56 |
2,174.91 |
2,174.96 |
2,174.82 |
2,174.96 |
0.0K |
| 14:57 |
2,175.05 |
2,175.05 |
2,174.46 |
2,174.51 |
0.0K |
| 14:58 |
2,174.34 |
2,174.34 |
2,173.93 |
2,173.98 |
0.0K |
| 14:59 |
2,173.80 |
2,173.80 |
2,173.48 |
2,173.65 |
0.0K |
| 15:00 |
2,173.38 |
2,173.59 |
2,173.32 |
2,173.32 |
0.0K |
| 15:01 |
2,173.50 |
2,173.94 |
2,173.50 |
2,173.94 |
0.0K |
| 15:02 |
2,173.92 |
2,173.92 |
2,173.69 |
2,173.69 |
0.0K |
| 15:03 |
2,173.72 |
2,173.79 |
2,173.68 |
2,173.68 |
0.0K |
| 15:04 |
2,173.65 |
2,173.73 |
2,173.60 |
2,173.73 |
0.0K |
| 15:05 |
2,173.67 |
2,173.99 |
2,173.67 |
2,173.99 |
0.0K |
| 15:06 |
2,174.01 |
2,174.65 |
2,174.01 |
2,174.53 |
0.0K |
| 15:07 |
2,174.59 |
2,174.98 |
2,174.59 |
2,174.98 |
0.0K |
| 15:08 |
2,174.95 |
2,175.25 |
2,174.95 |
2,175.25 |
0.0K |
| 15:09 |
2,175.27 |
2,175.27 |
2,175.12 |
2,175.13 |
0.0K |
| 15:10 |
2,174.97 |
2,175.09 |
2,174.91 |
2,175.01 |
0.0K |
| 15:11 |
2,175.18 |
2,175.20 |
2,174.79 |
2,174.79 |
0.0K |
| 15:12 |
2,174.73 |
2,174.73 |
2,174.66 |
2,174.72 |
0.0K |
| 15:13 |
2,174.74 |
2,174.93 |
2,174.74 |
2,174.86 |
0.0K |
| 15:14 |
2,174.93 |
2,174.94 |
2,174.64 |
2,174.64 |
0.0K |
| 15:15 |
2,174.65 |
2,174.81 |
2,174.63 |
2,174.66 |
0.0K |
| 15:16 |
2,174.60 |
2,174.60 |
2,174.13 |
2,174.27 |
0.0K |
| 15:17 |
2,174.23 |
2,174.56 |
2,174.23 |
2,174.56 |
0.0K |
| 15:18 |
2,174.25 |
2,174.25 |
2,174.00 |
2,174.19 |
0.0K |
| 15:19 |
2,174.26 |
2,174.42 |
2,174.11 |
2,174.23 |
0.0K |
| 15:20 |
2,174.57 |
2,174.73 |
2,174.34 |
2,174.34 |
0.0K |
| 15:21 |
2,174.43 |
2,174.66 |
2,174.43 |
2,174.66 |
0.0K |
| 15:22 |
2,174.74 |
2,174.88 |
2,174.60 |
2,174.60 |
0.0K |
| 15:23 |
2,174.65 |
2,174.82 |
2,174.50 |
2,174.82 |
0.0K |
| 15:24 |
2,174.84 |
2,174.85 |
2,174.70 |
2,174.85 |
0.0K |
| 15:25 |
2,174.78 |
2,174.93 |
2,174.76 |
2,174.93 |
0.0K |
| 15:26 |
2,174.77 |
2,174.77 |
2,174.59 |
2,174.65 |
0.0K |
| 15:27 |
2,174.78 |
2,175.50 |
2,174.78 |
2,175.50 |
0.0K |
| 15:28 |
2,175.39 |
2,175.39 |
2,175.08 |
2,175.24 |
0.0K |
| 15:29 |
2,175.37 |
2,175.42 |
2,175.33 |
2,175.40 |
0.0K |
| 15:30 |
2,175.16 |
2,175.16 |
2,174.60 |
2,174.93 |
0.0K |
| 15:31 |
2,174.92 |
2,175.17 |
2,174.62 |
2,174.62 |
0.0K |
| 15:32 |
2,174.66 |
2,175.48 |
2,174.66 |
2,175.48 |
0.0K |
| 15:33 |
2,175.68 |
2,175.88 |
2,175.55 |
2,175.88 |
0.0K |
| 15:34 |
2,175.79 |
2,175.79 |
2,175.59 |
2,175.79 |
0.0K |
| 15:35 |
2,175.96 |
2,176.15 |
2,175.96 |
2,176.07 |
0.0K |
| 15:36 |
2,175.99 |
2,175.99 |
2,175.52 |
2,175.65 |
0.0K |
| 15:37 |
2,175.61 |
2,175.83 |
2,175.48 |
2,175.83 |
0.0K |
| 15:38 |
2,176.18 |
2,176.53 |
2,176.18 |
2,176.30 |
0.0K |
| 15:39 |
2,176.36 |
2,176.36 |
2,176.20 |
2,176.20 |
0.0K |
| 15:40 |
2,175.97 |
2,175.97 |
2,175.47 |
2,175.68 |
0.0K |
| 15:41 |
2,175.85 |
2,175.85 |
2,175.69 |
2,175.69 |
0.0K |
| 15:42 |
2,175.90 |
2,175.97 |
2,175.87 |
2,175.87 |
0.0K |
| 15:43 |
2,175.89 |
2,176.52 |
2,175.89 |
2,176.52 |
0.0K |
| 15:44 |
2,176.78 |
2,177.25 |
2,176.78 |
2,177.13 |
0.0K |
| 15:45 |
2,177.47 |
2,177.76 |
2,177.20 |
2,177.76 |
0.0K |
| 15:46 |
2,178.13 |
2,178.32 |
2,178.00 |
2,178.00 |
0.0K |
| 15:47 |
2,177.98 |
2,178.04 |
2,177.62 |
2,178.04 |
0.0K |
| 15:48 |
2,178.30 |
2,178.45 |
2,178.27 |
2,178.27 |
0.0K |
| 15:49 |
2,178.06 |
2,178.22 |
2,178.06 |
2,178.07 |
0.0K |
| 15:50 |
2,178.20 |
2,180.14 |
2,178.20 |
2,179.06 |
0.0K |
| 15:51 |
2,179.03 |
2,179.21 |
2,179.01 |
2,179.21 |
0.0K |
| 15:52 |
2,179.33 |
2,179.33 |
2,179.02 |
2,179.02 |
0.0K |
| 15:53 |
2,179.11 |
2,179.94 |
2,179.11 |
2,179.94 |
0.0K |
| 15:54 |
2,179.77 |
2,179.77 |
2,179.67 |
2,179.68 |
0.0K |
| 15:55 |
2,179.62 |
2,179.62 |
2,179.16 |
2,179.16 |
0.0K |
| 15:56 |
2,179.02 |
2,179.16 |
2,178.73 |
2,178.73 |
0.0K |
| 15:57 |
2,178.67 |
2,178.99 |
2,178.67 |
2,178.67 |
0.0K |
| 15:58 |
2,178.48 |
2,179.21 |
2,178.48 |
2,179.16 |
0.0K |
| 15:59 |
2,179.34 |
2,179.34 |
2,178.96 |
2,179.08 |
0.0K |
| 16:00 |
2,178.93 |
2,179.27 |
2,178.93 |
2,179.27 |
0.0K |
| 16:01 |
2,179.27 |
2,179.27 |
2,179.27 |
2,179.27 |
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
|