| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,150.01 |
2,150.01 |
2,146.47 |
2,146.47 |
0.0K |
| 09:31 |
2,146.97 |
2,149.48 |
2,146.97 |
2,149.32 |
0.0K |
| 09:32 |
2,149.59 |
2,151.98 |
2,149.59 |
2,151.98 |
0.0K |
| 09:33 |
2,151.98 |
2,151.98 |
2,151.31 |
2,151.89 |
0.0K |
| 09:34 |
2,151.75 |
2,152.17 |
2,151.71 |
2,152.17 |
0.0K |
| 09:35 |
2,152.84 |
2,154.05 |
2,152.84 |
2,152.87 |
0.0K |
| 09:36 |
2,152.46 |
2,152.85 |
2,151.26 |
2,151.26 |
0.0K |
| 09:37 |
2,150.94 |
2,153.06 |
2,150.94 |
2,153.06 |
0.0K |
| 09:38 |
2,153.59 |
2,154.39 |
2,153.57 |
2,154.39 |
0.0K |
| 09:39 |
2,154.11 |
2,155.98 |
2,153.95 |
2,155.98 |
0.0K |
| 09:40 |
2,156.17 |
2,158.87 |
2,156.17 |
2,158.75 |
0.0K |
| 09:41 |
2,159.43 |
2,161.63 |
2,159.43 |
2,161.63 |
0.0K |
| 09:42 |
2,162.69 |
2,162.82 |
2,162.22 |
2,162.24 |
0.0K |
| 09:43 |
2,163.05 |
2,163.05 |
2,161.86 |
2,161.88 |
0.0K |
| 09:44 |
2,161.38 |
2,161.38 |
2,159.86 |
2,159.86 |
0.0K |
| 09:45 |
2,159.24 |
2,160.39 |
2,159.24 |
2,160.21 |
0.0K |
| 09:46 |
2,160.29 |
2,161.22 |
2,160.29 |
2,161.22 |
0.0K |
| 09:47 |
2,159.76 |
2,159.76 |
2,157.81 |
2,157.81 |
0.0K |
| 09:48 |
2,158.13 |
2,158.53 |
2,157.51 |
2,158.53 |
0.0K |
| 09:49 |
2,157.03 |
2,157.07 |
2,156.59 |
2,157.07 |
0.0K |
| 09:50 |
2,156.21 |
2,156.25 |
2,155.24 |
2,155.86 |
0.0K |
| 09:51 |
2,155.96 |
2,155.96 |
2,155.56 |
2,155.56 |
0.0K |
| 09:52 |
2,156.06 |
2,156.96 |
2,156.06 |
2,156.60 |
0.0K |
| 09:53 |
2,156.94 |
2,158.54 |
2,156.94 |
2,158.54 |
0.0K |
| 09:54 |
2,158.81 |
2,158.81 |
2,157.96 |
2,157.96 |
0.0K |
| 09:55 |
2,156.65 |
2,157.36 |
2,156.65 |
2,156.97 |
0.0K |
| 09:56 |
2,156.38 |
2,156.55 |
2,156.25 |
2,156.33 |
0.0K |
| 09:57 |
2,155.03 |
2,155.03 |
2,153.56 |
2,153.56 |
0.0K |
| 09:58 |
2,153.62 |
2,154.89 |
2,153.62 |
2,154.89 |
0.0K |
| 09:59 |
2,154.95 |
2,155.22 |
2,153.65 |
2,153.65 |
0.0K |
| 10:00 |
2,153.57 |
2,159.52 |
2,153.57 |
2,159.52 |
0.0K |
| 10:01 |
2,159.83 |
2,159.83 |
2,157.50 |
2,157.50 |
0.0K |
| 10:02 |
2,158.04 |
2,158.04 |
2,157.12 |
2,157.32 |
0.0K |
| 10:03 |
2,158.25 |
2,160.13 |
2,158.25 |
2,160.13 |
0.0K |
| 10:04 |
2,159.79 |
2,160.45 |
2,159.58 |
2,160.11 |
0.0K |
| 10:05 |
2,159.42 |
2,159.91 |
2,159.42 |
2,159.91 |
0.0K |
| 10:06 |
2,159.45 |
2,160.20 |
2,159.37 |
2,160.20 |
0.0K |
| 10:07 |
2,159.82 |
2,160.12 |
2,159.54 |
2,160.12 |
0.0K |
| 10:08 |
2,160.50 |
2,161.24 |
2,160.50 |
2,161.24 |
0.0K |
| 10:09 |
2,161.15 |
2,161.19 |
2,160.97 |
2,160.97 |
0.0K |
| 10:10 |
2,160.95 |
2,161.18 |
2,160.62 |
2,160.92 |
0.0K |
| 10:11 |
2,159.56 |
2,159.56 |
2,158.13 |
2,158.68 |
0.0K |
| 10:12 |
2,159.23 |
2,159.23 |
2,157.86 |
2,158.88 |
0.0K |
| 10:13 |
2,158.87 |
2,159.54 |
2,158.87 |
2,158.91 |
0.0K |
| 10:14 |
2,158.97 |
2,158.97 |
2,157.60 |
2,158.15 |
0.0K |
| 10:15 |
2,157.56 |
2,157.56 |
2,156.91 |
2,156.91 |
0.0K |
| 10:16 |
2,156.63 |
2,157.13 |
2,156.63 |
2,157.13 |
0.0K |
| 10:17 |
2,156.92 |
2,156.92 |
2,155.19 |
2,155.56 |
0.0K |
| 10:18 |
2,155.47 |
2,156.89 |
2,155.42 |
2,155.42 |
0.0K |
| 10:19 |
2,155.51 |
2,155.74 |
2,155.38 |
2,155.74 |
0.0K |
| 10:20 |
2,154.76 |
2,156.23 |
2,154.76 |
2,156.23 |
0.0K |
| 10:21 |
2,155.45 |
2,155.87 |
2,154.89 |
2,154.89 |
0.0K |
| 10:22 |
2,154.03 |
2,154.84 |
2,154.03 |
2,154.84 |
0.0K |
| 10:23 |
2,154.96 |
2,154.96 |
2,154.39 |
2,154.65 |
0.0K |
| 10:24 |
2,155.18 |
2,155.76 |
2,154.24 |
2,154.27 |
0.0K |
| 10:25 |
2,153.77 |
2,153.77 |
2,153.22 |
2,153.26 |
0.0K |
| 10:26 |
2,153.72 |
2,154.33 |
2,153.56 |
2,154.33 |
0.0K |
| 10:27 |
2,153.90 |
2,153.90 |
2,152.82 |
2,152.82 |
0.0K |
| 10:28 |
2,152.66 |
2,152.66 |
2,151.82 |
2,151.82 |
0.0K |
| 10:29 |
2,152.53 |
2,152.90 |
2,152.34 |
2,152.34 |
0.0K |
| 10:30 |
2,152.61 |
2,152.61 |
2,151.69 |
2,151.69 |
0.0K |
| 10:31 |
2,151.53 |
2,152.14 |
2,151.03 |
2,151.03 |
0.0K |
| 10:32 |
2,150.94 |
2,151.20 |
2,150.84 |
2,151.20 |
0.0K |
| 10:33 |
2,150.98 |
2,150.98 |
2,149.91 |
2,150.83 |
0.0K |
| 10:34 |
2,150.59 |
2,150.62 |
2,149.43 |
2,149.43 |
0.0K |
| 10:35 |
2,149.19 |
2,149.87 |
2,149.09 |
2,149.87 |
0.0K |
| 10:36 |
2,150.19 |
2,151.10 |
2,150.19 |
2,151.03 |
0.0K |
| 10:37 |
2,151.38 |
2,151.73 |
2,150.60 |
2,151.73 |
0.0K |
| 10:38 |
2,151.75 |
2,152.32 |
2,151.75 |
2,152.32 |
0.0K |
| 10:39 |
2,152.41 |
2,153.43 |
2,152.41 |
2,153.43 |
0.0K |
| 10:40 |
2,153.36 |
2,153.36 |
2,152.82 |
2,153.27 |
0.0K |
| 10:41 |
2,153.50 |
2,153.71 |
2,153.42 |
2,153.59 |
0.0K |
| 10:42 |
2,153.57 |
2,153.80 |
2,153.35 |
2,153.35 |
0.0K |
| 10:43 |
2,152.79 |
2,152.94 |
2,152.63 |
2,152.94 |
0.0K |
| 10:44 |
2,153.14 |
2,153.14 |
2,152.16 |
2,152.16 |
0.0K |
| 10:45 |
2,152.23 |
2,153.03 |
2,152.21 |
2,153.03 |
0.0K |
| 10:46 |
2,152.91 |
2,153.34 |
2,152.88 |
2,153.10 |
0.0K |
| 10:47 |
2,152.83 |
2,153.35 |
2,152.83 |
2,153.24 |
0.0K |
| 10:48 |
2,153.28 |
2,153.37 |
2,152.69 |
2,153.37 |
0.0K |
| 10:49 |
2,153.26 |
2,153.26 |
2,152.14 |
2,152.34 |
0.0K |
| 10:50 |
2,152.64 |
2,152.66 |
2,152.13 |
2,152.66 |
0.0K |
| 10:51 |
2,151.98 |
2,152.14 |
2,150.01 |
2,150.01 |
0.0K |
| 10:52 |
2,150.35 |
2,151.28 |
2,150.35 |
2,151.28 |
0.0K |
| 10:53 |
2,151.73 |
2,152.94 |
2,151.73 |
2,152.94 |
0.0K |
| 10:54 |
2,152.16 |
2,152.16 |
2,151.75 |
2,151.82 |
0.0K |
| 10:55 |
2,151.88 |
2,152.13 |
2,151.88 |
2,152.05 |
0.0K |
| 10:56 |
2,152.03 |
2,152.77 |
2,152.03 |
2,152.77 |
0.0K |
| 10:57 |
2,152.87 |
2,152.87 |
2,152.68 |
2,152.70 |
0.0K |
| 10:58 |
2,152.87 |
2,153.12 |
2,152.87 |
2,153.12 |
0.0K |
| 10:59 |
2,153.13 |
2,153.13 |
2,152.62 |
2,152.62 |
0.0K |
| 11:00 |
2,152.06 |
2,152.06 |
2,151.20 |
2,151.20 |
0.0K |
| 11:01 |
2,151.41 |
2,151.41 |
2,150.66 |
2,150.66 |
0.0K |
| 11:02 |
2,150.51 |
2,150.51 |
2,149.90 |
2,150.01 |
0.0K |
| 11:03 |
2,149.79 |
2,149.97 |
2,149.61 |
2,149.61 |
0.0K |
| 11:04 |
2,149.15 |
2,149.15 |
2,148.76 |
2,148.86 |
0.0K |
| 11:05 |
2,149.29 |
2,149.89 |
2,149.29 |
2,149.85 |
0.0K |
| 11:06 |
2,149.90 |
2,149.90 |
2,149.60 |
2,149.71 |
0.0K |
| 11:07 |
2,149.88 |
2,150.62 |
2,149.88 |
2,150.62 |
0.0K |
| 11:08 |
2,150.79 |
2,150.97 |
2,150.63 |
2,150.74 |
0.0K |
| 11:09 |
2,150.77 |
2,150.77 |
2,149.74 |
2,149.74 |
0.0K |
| 11:10 |
2,149.81 |
2,149.93 |
2,148.94 |
2,148.94 |
0.0K |
| 11:11 |
2,148.34 |
2,148.34 |
2,147.48 |
2,147.48 |
0.0K |
| 11:12 |
2,147.89 |
2,147.94 |
2,147.74 |
2,147.78 |
0.0K |
| 11:13 |
2,147.81 |
2,148.74 |
2,147.56 |
2,148.74 |
0.0K |
| 11:14 |
2,149.01 |
2,150.25 |
2,149.01 |
2,150.25 |
0.0K |
| 11:15 |
2,150.58 |
2,150.58 |
2,150.35 |
2,150.35 |
0.0K |
| 11:16 |
2,149.91 |
2,150.11 |
2,149.91 |
2,149.94 |
0.0K |
| 11:17 |
2,150.13 |
2,150.13 |
2,149.78 |
2,150.07 |
0.0K |
| 11:18 |
2,150.09 |
2,150.78 |
2,150.09 |
2,150.78 |
0.0K |
| 11:19 |
2,150.88 |
2,150.88 |
2,150.07 |
2,150.07 |
0.0K |
| 11:20 |
2,150.27 |
2,150.41 |
2,149.92 |
2,149.92 |
0.0K |
| 11:21 |
2,149.75 |
2,150.45 |
2,149.75 |
2,150.17 |
0.0K |
| 11:22 |
2,149.96 |
2,150.07 |
2,149.86 |
2,149.87 |
0.0K |
| 11:23 |
2,149.97 |
2,150.03 |
2,149.87 |
2,149.91 |
0.0K |
| 11:24 |
2,149.89 |
2,149.97 |
2,149.88 |
2,149.97 |
0.0K |
| 11:25 |
2,150.08 |
2,150.57 |
2,149.38 |
2,149.38 |
0.0K |
| 11:26 |
2,149.39 |
2,149.39 |
2,148.95 |
2,148.95 |
0.0K |
| 11:27 |
2,148.90 |
2,149.51 |
2,148.90 |
2,149.51 |
0.0K |
| 11:28 |
2,148.97 |
2,148.99 |
2,148.86 |
2,148.96 |
0.0K |
| 11:29 |
2,149.22 |
2,149.70 |
2,149.21 |
2,149.70 |
0.0K |
| 11:30 |
2,149.77 |
2,149.77 |
2,148.90 |
2,148.90 |
0.0K |
| 11:31 |
2,148.92 |
2,148.92 |
2,148.03 |
2,148.03 |
0.0K |
| 11:32 |
2,148.13 |
2,148.26 |
2,148.12 |
2,148.12 |
0.0K |
| 11:33 |
2,147.85 |
2,147.85 |
2,147.27 |
2,147.27 |
0.0K |
| 11:34 |
2,147.32 |
2,147.36 |
2,147.22 |
2,147.22 |
0.0K |
| 11:35 |
2,147.36 |
2,147.73 |
2,147.36 |
2,147.52 |
0.0K |
| 11:36 |
2,148.32 |
2,148.91 |
2,148.32 |
2,148.91 |
0.0K |
| 11:37 |
2,149.11 |
2,150.23 |
2,149.11 |
2,150.23 |
0.0K |
| 11:38 |
2,150.10 |
2,150.10 |
2,149.81 |
2,149.81 |
0.0K |
| 11:39 |
2,149.89 |
2,150.23 |
2,149.62 |
2,149.62 |
0.0K |
| 11:40 |
2,149.62 |
2,149.62 |
2,148.01 |
2,148.01 |
0.0K |
| 11:41 |
2,147.96 |
2,148.35 |
2,147.96 |
2,148.28 |
0.0K |
| 11:42 |
2,148.28 |
2,148.30 |
2,147.74 |
2,148.30 |
0.0K |
| 11:43 |
2,148.30 |
2,148.83 |
2,148.11 |
2,148.11 |
0.0K |
| 11:44 |
2,148.13 |
2,148.53 |
2,148.13 |
2,148.32 |
0.0K |
| 11:45 |
2,148.09 |
2,148.32 |
2,147.92 |
2,147.92 |
0.0K |
| 11:46 |
2,147.86 |
2,147.90 |
2,147.65 |
2,147.65 |
0.0K |
| 11:47 |
2,147.85 |
2,148.01 |
2,147.85 |
2,148.01 |
0.0K |
| 11:48 |
2,147.58 |
2,147.86 |
2,147.58 |
2,147.60 |
0.0K |
| 11:49 |
2,147.55 |
2,147.55 |
2,146.86 |
2,146.86 |
0.0K |
| 11:50 |
2,146.92 |
2,146.92 |
2,146.51 |
2,146.51 |
0.0K |
| 11:51 |
2,146.28 |
2,146.28 |
2,145.35 |
2,145.36 |
0.0K |
| 11:52 |
2,145.43 |
2,145.59 |
2,145.25 |
2,145.25 |
0.0K |
| 11:53 |
2,145.54 |
2,145.74 |
2,145.44 |
2,145.74 |
0.0K |
| 11:54 |
2,145.49 |
2,146.21 |
2,145.49 |
2,146.21 |
0.0K |
| 11:55 |
2,146.13 |
2,146.27 |
2,145.91 |
2,146.27 |
0.0K |
| 11:56 |
2,146.31 |
2,146.31 |
2,145.74 |
2,145.84 |
0.0K |
| 11:57 |
2,145.93 |
2,146.09 |
2,145.93 |
2,146.09 |
0.0K |
| 11:58 |
2,146.22 |
2,149.39 |
2,146.22 |
2,149.39 |
0.0K |
| 11:59 |
2,149.85 |
2,151.02 |
2,149.85 |
2,150.73 |
0.0K |
| 12:00 |
2,150.21 |
2,152.97 |
2,150.21 |
2,152.97 |
0.0K |
| 12:01 |
2,153.53 |
2,153.75 |
2,152.42 |
2,152.42 |
0.0K |
| 12:02 |
2,152.05 |
2,152.36 |
2,151.38 |
2,151.38 |
0.0K |
| 12:03 |
2,151.38 |
2,151.41 |
2,150.91 |
2,150.91 |
0.0K |
| 12:04 |
2,150.91 |
2,151.47 |
2,150.91 |
2,151.17 |
0.0K |
| 12:05 |
2,150.69 |
2,150.69 |
2,150.33 |
2,150.49 |
0.0K |
| 12:06 |
2,150.82 |
2,150.82 |
2,150.02 |
2,150.42 |
0.0K |
| 12:07 |
2,150.49 |
2,151.81 |
2,150.49 |
2,151.81 |
0.0K |
| 12:08 |
2,151.44 |
2,151.47 |
2,150.96 |
2,150.96 |
0.0K |
| 12:09 |
2,150.98 |
2,151.27 |
2,150.98 |
2,151.27 |
0.0K |
| 12:10 |
2,151.27 |
2,151.27 |
2,151.13 |
2,151.13 |
0.0K |
| 12:11 |
2,150.78 |
2,151.69 |
2,150.78 |
2,151.52 |
0.0K |
| 12:12 |
2,151.21 |
2,151.62 |
2,151.21 |
2,151.60 |
0.0K |
| 12:13 |
2,151.52 |
2,151.96 |
2,151.43 |
2,151.96 |
0.0K |
| 12:14 |
2,151.78 |
2,151.83 |
2,151.61 |
2,151.61 |
0.0K |
| 12:15 |
2,151.56 |
2,152.09 |
2,151.56 |
2,152.09 |
0.0K |
| 12:16 |
2,152.23 |
2,152.23 |
2,151.69 |
2,151.69 |
0.0K |
| 12:17 |
2,151.39 |
2,151.67 |
2,151.39 |
2,151.63 |
0.0K |
| 12:18 |
2,151.77 |
2,151.82 |
2,151.49 |
2,151.51 |
0.0K |
| 12:19 |
2,151.64 |
2,151.66 |
2,151.27 |
2,151.27 |
0.0K |
| 12:20 |
2,151.07 |
2,151.13 |
2,150.61 |
2,151.13 |
0.0K |
| 12:21 |
2,151.27 |
2,151.87 |
2,151.27 |
2,151.87 |
0.0K |
| 12:22 |
2,151.67 |
2,151.67 |
2,151.44 |
2,151.60 |
0.0K |
| 12:23 |
2,151.87 |
2,152.00 |
2,151.87 |
2,151.94 |
0.0K |
| 12:24 |
2,151.96 |
2,152.21 |
2,151.96 |
2,152.21 |
0.0K |
| 12:25 |
2,152.44 |
2,153.07 |
2,152.44 |
2,153.07 |
0.0K |
| 12:26 |
2,153.19 |
2,153.19 |
2,152.78 |
2,152.78 |
0.0K |
| 12:27 |
2,152.79 |
2,153.63 |
2,152.79 |
2,153.63 |
0.0K |
| 12:28 |
2,153.92 |
2,154.76 |
2,153.92 |
2,154.76 |
0.0K |
| 12:29 |
2,154.75 |
2,155.10 |
2,154.71 |
2,154.99 |
0.0K |
| 12:30 |
2,155.03 |
2,155.63 |
2,155.03 |
2,155.63 |
0.0K |
| 12:31 |
2,155.67 |
2,155.78 |
2,155.54 |
2,155.78 |
0.0K |
| 12:32 |
2,155.85 |
2,155.85 |
2,155.57 |
2,155.62 |
0.0K |
| 12:33 |
2,155.48 |
2,155.48 |
2,155.27 |
2,155.47 |
0.0K |
| 12:34 |
2,155.39 |
2,155.42 |
2,155.19 |
2,155.20 |
0.0K |
| 12:35 |
2,155.48 |
2,155.48 |
2,154.89 |
2,154.89 |
0.0K |
| 12:36 |
2,154.90 |
2,155.44 |
2,154.90 |
2,155.44 |
0.0K |
| 12:37 |
2,155.43 |
2,155.43 |
2,155.14 |
2,155.14 |
0.0K |
| 12:38 |
2,155.11 |
2,155.38 |
2,154.85 |
2,155.38 |
0.0K |
| 12:39 |
2,155.36 |
2,155.67 |
2,155.36 |
2,155.67 |
0.0K |
| 12:40 |
2,155.57 |
2,155.62 |
2,155.44 |
2,155.55 |
0.0K |
| 12:41 |
2,155.70 |
2,155.80 |
2,155.56 |
2,155.61 |
0.0K |
| 12:42 |
2,155.66 |
2,155.77 |
2,155.54 |
2,155.77 |
0.0K |
| 12:43 |
2,155.83 |
2,156.12 |
2,155.82 |
2,155.82 |
0.0K |
| 12:44 |
2,155.51 |
2,155.51 |
2,155.18 |
2,155.35 |
0.0K |
| 12:45 |
2,155.49 |
2,155.57 |
2,155.16 |
2,155.16 |
0.0K |
| 12:46 |
2,155.01 |
2,155.22 |
2,155.00 |
2,155.00 |
0.0K |
| 12:47 |
2,154.90 |
2,154.97 |
2,154.66 |
2,154.66 |
0.0K |
| 12:48 |
2,154.64 |
2,155.53 |
2,154.64 |
2,155.53 |
0.0K |
| 12:49 |
2,155.69 |
2,156.00 |
2,155.62 |
2,156.00 |
0.0K |
| 12:50 |
2,156.16 |
2,156.21 |
2,156.06 |
2,156.06 |
0.0K |
| 12:51 |
2,156.07 |
2,156.87 |
2,156.07 |
2,156.87 |
0.0K |
| 12:52 |
2,157.22 |
2,157.22 |
2,156.58 |
2,156.63 |
0.0K |
| 12:53 |
2,156.81 |
2,156.98 |
2,156.64 |
2,156.98 |
0.0K |
| 12:54 |
2,157.14 |
2,157.16 |
2,156.69 |
2,156.69 |
0.0K |
| 12:55 |
2,156.57 |
2,156.64 |
2,156.37 |
2,156.64 |
0.0K |
| 12:56 |
2,156.68 |
2,156.82 |
2,156.68 |
2,156.73 |
0.0K |
| 12:57 |
2,156.70 |
2,157.10 |
2,156.67 |
2,157.04 |
0.0K |
| 12:58 |
2,156.88 |
2,157.12 |
2,156.88 |
2,157.12 |
0.0K |
| 12:59 |
2,157.25 |
2,158.02 |
2,157.25 |
2,158.02 |
0.0K |
| 13:00 |
2,158.21 |
2,158.21 |
2,158.11 |
2,158.20 |
0.0K |
| 13:01 |
2,158.40 |
2,158.41 |
2,157.75 |
2,157.75 |
0.0K |
| 13:02 |
2,157.60 |
2,157.64 |
2,157.09 |
2,157.12 |
0.0K |
| 13:03 |
2,157.05 |
2,157.05 |
2,156.88 |
2,157.01 |
0.0K |
| 13:04 |
2,157.11 |
2,157.30 |
2,157.11 |
2,157.29 |
0.0K |
| 13:05 |
2,157.21 |
2,157.21 |
2,156.52 |
2,156.52 |
0.0K |
| 13:06 |
2,157.14 |
2,157.82 |
2,157.14 |
2,157.82 |
0.0K |
| 13:07 |
2,157.98 |
2,158.00 |
2,157.10 |
2,157.10 |
0.0K |
| 13:08 |
2,155.00 |
2,155.00 |
2,154.60 |
2,154.60 |
0.0K |
| 13:09 |
2,154.82 |
2,154.82 |
2,153.36 |
2,153.36 |
0.0K |
| 13:10 |
2,152.73 |
2,153.08 |
2,152.73 |
2,153.08 |
0.0K |
| 13:11 |
2,152.97 |
2,152.97 |
2,152.85 |
2,152.88 |
0.0K |
| 13:12 |
2,152.99 |
2,153.14 |
2,152.98 |
2,152.98 |
0.0K |
| 13:13 |
2,153.96 |
2,154.35 |
2,153.96 |
2,154.15 |
0.0K |
| 13:14 |
2,154.39 |
2,154.48 |
2,154.24 |
2,154.24 |
0.0K |
| 13:15 |
2,154.23 |
2,154.88 |
2,154.23 |
2,154.88 |
0.0K |
| 13:16 |
2,155.00 |
2,155.18 |
2,155.00 |
2,155.13 |
0.0K |
| 13:17 |
2,155.00 |
2,155.11 |
2,155.00 |
2,155.05 |
0.0K |
| 13:18 |
2,155.10 |
2,155.10 |
2,154.65 |
2,154.87 |
0.0K |
| 13:19 |
2,154.84 |
2,155.75 |
2,154.84 |
2,155.75 |
0.0K |
| 13:20 |
2,155.75 |
2,155.79 |
2,155.53 |
2,155.79 |
0.0K |
| 13:21 |
2,155.71 |
2,155.85 |
2,155.28 |
2,155.28 |
0.0K |
| 13:22 |
2,155.60 |
2,155.80 |
2,155.45 |
2,155.80 |
0.0K |
| 13:23 |
2,155.82 |
2,156.09 |
2,155.78 |
2,155.88 |
0.0K |
| 13:24 |
2,155.85 |
2,156.25 |
2,155.85 |
2,156.25 |
0.0K |
| 13:25 |
2,156.39 |
2,156.63 |
2,156.39 |
2,156.39 |
0.0K |
| 13:26 |
2,156.28 |
2,156.58 |
2,156.28 |
2,156.34 |
0.0K |
| 13:27 |
2,155.86 |
2,156.66 |
2,155.84 |
2,156.66 |
0.0K |
| 13:28 |
2,156.57 |
2,156.57 |
2,155.83 |
2,155.83 |
0.0K |
| 13:29 |
2,155.58 |
2,156.14 |
2,155.58 |
2,156.12 |
0.0K |
| 13:30 |
2,155.98 |
2,155.98 |
2,155.72 |
2,155.77 |
0.0K |
| 13:31 |
2,155.66 |
2,155.71 |
2,155.65 |
2,155.65 |
0.0K |
| 13:32 |
2,155.63 |
2,155.63 |
2,154.61 |
2,154.61 |
0.0K |
| 13:33 |
2,154.25 |
2,154.64 |
2,153.95 |
2,154.64 |
0.0K |
| 13:34 |
2,154.63 |
2,155.39 |
2,154.63 |
2,154.79 |
0.0K |
| 13:35 |
2,154.55 |
2,154.55 |
2,153.82 |
2,153.82 |
0.0K |
| 13:36 |
2,154.24 |
2,154.85 |
2,154.24 |
2,154.85 |
0.0K |
| 13:37 |
2,154.81 |
2,154.92 |
2,154.74 |
2,154.74 |
0.0K |
| 13:38 |
2,154.63 |
2,154.63 |
2,154.49 |
2,154.49 |
0.0K |
| 13:39 |
2,154.66 |
2,155.56 |
2,154.63 |
2,155.56 |
0.0K |
| 13:40 |
2,155.72 |
2,155.87 |
2,155.72 |
2,155.72 |
0.0K |
| 13:41 |
2,155.57 |
2,155.60 |
2,155.38 |
2,155.52 |
0.0K |
| 13:42 |
2,155.61 |
2,155.76 |
2,155.61 |
2,155.64 |
0.0K |
| 13:43 |
2,155.39 |
2,155.41 |
2,154.80 |
2,154.80 |
0.0K |
| 13:44 |
2,154.73 |
2,155.17 |
2,154.73 |
2,154.94 |
0.0K |
| 13:45 |
2,154.85 |
2,155.41 |
2,154.85 |
2,155.41 |
0.0K |
| 13:46 |
2,155.75 |
2,155.76 |
2,155.68 |
2,155.73 |
0.0K |
| 13:47 |
2,155.46 |
2,155.74 |
2,155.46 |
2,155.74 |
0.0K |
| 13:48 |
2,155.68 |
2,156.93 |
2,155.68 |
2,156.93 |
0.0K |
| 13:49 |
2,157.05 |
2,157.55 |
2,157.05 |
2,157.51 |
0.0K |
| 13:50 |
2,157.57 |
2,157.77 |
2,157.52 |
2,157.65 |
0.0K |
| 13:51 |
2,157.84 |
2,158.05 |
2,157.83 |
2,157.83 |
0.0K |
| 13:52 |
2,157.81 |
2,158.57 |
2,157.77 |
2,158.57 |
0.0K |
| 13:53 |
2,158.51 |
2,158.51 |
2,158.40 |
2,158.43 |
0.0K |
| 13:54 |
2,158.57 |
2,158.80 |
2,158.57 |
2,158.80 |
0.0K |
| 13:55 |
2,158.96 |
2,159.10 |
2,158.86 |
2,159.10 |
0.0K |
| 13:56 |
2,159.13 |
2,159.13 |
2,158.93 |
2,158.97 |
0.0K |
| 13:57 |
2,159.03 |
2,159.14 |
2,158.99 |
2,158.99 |
0.0K |
| 13:58 |
2,159.05 |
2,159.41 |
2,159.05 |
2,159.41 |
0.0K |
| 13:59 |
2,159.57 |
2,159.65 |
2,159.54 |
2,159.65 |
0.0K |
| 14:00 |
2,159.80 |
2,160.04 |
2,159.80 |
2,160.04 |
0.0K |
| 14:01 |
2,160.10 |
2,160.10 |
2,159.73 |
2,159.96 |
0.0K |
| 14:02 |
2,160.10 |
2,161.49 |
2,160.10 |
2,161.49 |
0.0K |
| 14:03 |
2,161.16 |
2,161.60 |
2,161.16 |
2,161.60 |
0.0K |
| 14:04 |
2,161.78 |
2,161.82 |
2,161.78 |
2,161.80 |
0.0K |
| 14:05 |
2,161.82 |
2,161.82 |
2,161.57 |
2,161.57 |
0.0K |
| 14:06 |
2,161.48 |
2,162.77 |
2,161.48 |
2,162.77 |
0.0K |
| 14:07 |
2,163.01 |
2,163.18 |
2,163.01 |
2,163.17 |
0.0K |
| 14:08 |
2,163.53 |
2,163.56 |
2,163.46 |
2,163.46 |
0.0K |
| 14:09 |
2,163.51 |
2,163.70 |
2,163.43 |
2,163.43 |
0.0K |
| 14:10 |
2,163.51 |
2,163.64 |
2,163.32 |
2,163.32 |
0.0K |
| 14:11 |
2,163.33 |
2,163.46 |
2,163.30 |
2,163.41 |
0.0K |
| 14:12 |
2,163.18 |
2,163.27 |
2,163.04 |
2,163.27 |
0.0K |
| 14:13 |
2,163.31 |
2,163.46 |
2,163.31 |
2,163.36 |
0.0K |
| 14:14 |
2,163.26 |
2,164.04 |
2,163.26 |
2,164.04 |
0.0K |
| 14:15 |
2,164.23 |
2,164.52 |
2,164.23 |
2,164.52 |
0.0K |
| 14:16 |
2,164.34 |
2,164.34 |
2,164.16 |
2,164.23 |
0.0K |
| 14:17 |
2,164.39 |
2,164.46 |
2,164.00 |
2,164.00 |
0.0K |
| 14:18 |
2,164.12 |
2,164.20 |
2,163.88 |
2,163.88 |
0.0K |
| 14:19 |
2,163.69 |
2,163.76 |
2,163.49 |
2,163.67 |
0.0K |
| 14:20 |
2,163.71 |
2,163.84 |
2,163.52 |
2,163.84 |
0.0K |
| 14:21 |
2,164.28 |
2,164.69 |
2,164.28 |
2,164.69 |
0.0K |
| 14:22 |
2,164.85 |
2,165.16 |
2,164.85 |
2,165.11 |
0.0K |
| 14:23 |
2,165.10 |
2,165.19 |
2,164.94 |
2,165.02 |
0.0K |
| 14:24 |
2,165.14 |
2,165.26 |
2,165.02 |
2,165.26 |
0.0K |
| 14:25 |
2,165.08 |
2,165.11 |
2,164.49 |
2,164.49 |
0.0K |
| 14:26 |
2,164.40 |
2,164.75 |
2,164.40 |
2,164.75 |
0.0K |
| 14:27 |
2,164.51 |
2,164.51 |
2,164.32 |
2,164.32 |
0.0K |
| 14:28 |
2,164.58 |
2,164.88 |
2,164.40 |
2,164.40 |
0.0K |
| 14:29 |
2,164.24 |
2,164.49 |
2,163.97 |
2,163.97 |
0.0K |
| 14:30 |
2,163.65 |
2,163.92 |
2,163.57 |
2,163.92 |
0.0K |
| 14:31 |
2,163.88 |
2,163.95 |
2,163.52 |
2,163.52 |
0.0K |
| 14:32 |
2,163.58 |
2,163.58 |
2,163.34 |
2,163.51 |
0.0K |
| 14:33 |
2,163.55 |
2,163.92 |
2,163.43 |
2,163.43 |
0.0K |
| 14:34 |
2,163.43 |
2,163.62 |
2,163.43 |
2,163.52 |
0.0K |
| 14:35 |
2,163.70 |
2,163.70 |
2,163.29 |
2,163.45 |
0.0K |
| 14:36 |
2,163.57 |
2,163.83 |
2,163.54 |
2,163.54 |
0.0K |
| 14:37 |
2,163.14 |
2,163.14 |
2,162.42 |
2,162.42 |
0.0K |
| 14:38 |
2,162.44 |
2,162.44 |
2,161.99 |
2,162.04 |
0.0K |
| 14:39 |
2,162.20 |
2,162.46 |
2,162.15 |
2,162.46 |
0.0K |
| 14:40 |
2,162.43 |
2,162.56 |
2,162.43 |
2,162.56 |
0.0K |
| 14:41 |
2,162.53 |
2,162.64 |
2,162.53 |
2,162.56 |
0.0K |
| 14:42 |
2,162.55 |
2,162.55 |
2,162.10 |
2,162.10 |
0.0K |
| 14:43 |
2,162.12 |
2,162.12 |
2,161.46 |
2,161.46 |
0.0K |
| 14:44 |
2,161.44 |
2,161.62 |
2,160.92 |
2,160.92 |
0.0K |
| 14:45 |
2,161.03 |
2,161.03 |
2,160.96 |
2,161.01 |
0.0K |
| 14:46 |
2,160.83 |
2,160.83 |
2,160.46 |
2,160.46 |
0.0K |
| 14:47 |
2,160.69 |
2,161.09 |
2,160.69 |
2,161.09 |
0.0K |
| 14:48 |
2,161.16 |
2,161.63 |
2,161.16 |
2,161.63 |
0.0K |
| 14:49 |
2,161.61 |
2,161.74 |
2,161.54 |
2,161.74 |
0.0K |
| 14:50 |
2,161.67 |
2,161.67 |
2,161.56 |
2,161.56 |
0.0K |
| 14:51 |
2,161.40 |
2,161.71 |
2,161.40 |
2,161.67 |
0.0K |
| 14:52 |
2,161.68 |
2,161.76 |
2,161.57 |
2,161.76 |
0.0K |
| 14:53 |
2,162.05 |
2,162.05 |
2,161.63 |
2,161.70 |
0.0K |
| 14:54 |
2,161.64 |
2,161.93 |
2,161.64 |
2,161.93 |
0.0K |
| 14:55 |
2,161.94 |
2,162.33 |
2,161.82 |
2,162.22 |
0.0K |
| 14:56 |
2,162.52 |
2,162.65 |
2,162.52 |
2,162.65 |
0.0K |
| 14:57 |
2,162.50 |
2,162.50 |
2,162.41 |
2,162.48 |
0.0K |
| 14:58 |
2,162.44 |
2,162.44 |
2,162.11 |
2,162.15 |
0.0K |
| 14:59 |
2,161.94 |
2,161.94 |
2,161.47 |
2,161.60 |
0.0K |
| 15:00 |
2,161.51 |
2,161.51 |
2,160.95 |
2,161.20 |
0.0K |
| 15:01 |
2,161.16 |
2,161.16 |
2,160.93 |
2,161.06 |
0.0K |
| 15:02 |
2,161.43 |
2,161.81 |
2,161.43 |
2,161.81 |
0.0K |
| 15:03 |
2,161.45 |
2,161.45 |
2,160.73 |
2,160.73 |
0.0K |
| 15:04 |
2,160.72 |
2,160.72 |
2,160.44 |
2,160.53 |
0.0K |
| 15:05 |
2,160.37 |
2,160.37 |
2,160.06 |
2,160.06 |
0.0K |
| 15:06 |
2,160.10 |
2,160.37 |
2,160.10 |
2,160.10 |
0.0K |
| 15:07 |
2,160.22 |
2,160.22 |
2,159.93 |
2,159.93 |
0.0K |
| 15:08 |
2,160.07 |
2,160.18 |
2,159.98 |
2,160.18 |
0.0K |
| 15:09 |
2,160.07 |
2,160.12 |
2,159.99 |
2,159.99 |
0.0K |
| 15:10 |
2,159.91 |
2,159.91 |
2,159.45 |
2,159.45 |
0.0K |
| 15:11 |
2,159.07 |
2,159.07 |
2,158.39 |
2,158.39 |
0.0K |
| 15:12 |
2,158.33 |
2,159.35 |
2,158.33 |
2,159.35 |
0.0K |
| 15:13 |
2,159.60 |
2,159.61 |
2,159.55 |
2,159.56 |
0.0K |
| 15:14 |
2,159.60 |
2,159.60 |
2,159.36 |
2,159.36 |
0.0K |
| 15:15 |
2,159.38 |
2,159.55 |
2,159.31 |
2,159.55 |
0.0K |
| 15:16 |
2,159.54 |
2,159.63 |
2,159.44 |
2,159.44 |
0.0K |
| 15:17 |
2,158.96 |
2,158.96 |
2,158.12 |
2,158.12 |
0.0K |
| 15:18 |
2,157.73 |
2,158.12 |
2,157.71 |
2,158.12 |
0.0K |
| 15:19 |
2,158.32 |
2,158.77 |
2,158.32 |
2,158.68 |
0.0K |
| 15:20 |
2,158.99 |
2,159.33 |
2,158.95 |
2,158.95 |
0.0K |
| 15:21 |
2,159.21 |
2,159.29 |
2,159.11 |
2,159.13 |
0.0K |
| 15:22 |
2,158.56 |
2,158.56 |
2,158.02 |
2,158.02 |
0.0K |
| 15:23 |
2,158.12 |
2,158.35 |
2,157.90 |
2,158.35 |
0.0K |
| 15:24 |
2,158.80 |
2,159.07 |
2,158.77 |
2,159.07 |
0.0K |
| 15:25 |
2,158.90 |
2,158.90 |
2,158.78 |
2,158.78 |
0.0K |
| 15:26 |
2,158.80 |
2,158.84 |
2,158.46 |
2,158.51 |
0.0K |
| 15:27 |
2,158.13 |
2,158.54 |
2,158.13 |
2,158.53 |
0.0K |
| 15:28 |
2,158.64 |
2,159.15 |
2,158.64 |
2,159.11 |
0.0K |
| 15:29 |
2,159.40 |
2,159.41 |
2,159.23 |
2,159.41 |
0.0K |
| 15:30 |
2,159.64 |
2,159.64 |
2,158.37 |
2,158.37 |
0.0K |
| 15:31 |
2,158.15 |
2,158.47 |
2,158.04 |
2,158.47 |
0.0K |
| 15:32 |
2,158.52 |
2,158.52 |
2,158.24 |
2,158.24 |
0.0K |
| 15:33 |
2,157.91 |
2,158.08 |
2,157.83 |
2,157.83 |
0.0K |
| 15:34 |
2,158.07 |
2,158.43 |
2,158.07 |
2,158.43 |
0.0K |
| 15:35 |
2,158.51 |
2,158.63 |
2,158.19 |
2,158.20 |
0.0K |
| 15:36 |
2,158.09 |
2,158.66 |
2,158.03 |
2,158.66 |
0.0K |
| 15:37 |
2,158.82 |
2,159.13 |
2,158.82 |
2,158.86 |
0.0K |
| 15:38 |
2,158.90 |
2,159.10 |
2,158.81 |
2,158.81 |
0.0K |
| 15:39 |
2,159.22 |
2,159.34 |
2,159.22 |
2,159.34 |
0.0K |
| 15:40 |
2,159.46 |
2,159.67 |
2,159.30 |
2,159.31 |
0.0K |
| 15:41 |
2,159.34 |
2,159.51 |
2,159.26 |
2,159.41 |
0.0K |
| 15:42 |
2,159.40 |
2,159.70 |
2,159.34 |
2,159.70 |
0.0K |
| 15:43 |
2,159.75 |
2,160.27 |
2,159.75 |
2,160.27 |
0.0K |
| 15:44 |
2,160.54 |
2,160.54 |
2,160.17 |
2,160.39 |
0.0K |
| 15:45 |
2,160.10 |
2,160.10 |
2,159.34 |
2,159.34 |
0.0K |
| 15:46 |
2,159.32 |
2,159.45 |
2,159.32 |
2,159.36 |
0.0K |
| 15:47 |
2,159.14 |
2,159.97 |
2,159.14 |
2,159.97 |
0.0K |
| 15:48 |
2,159.76 |
2,159.99 |
2,159.74 |
2,159.99 |
0.0K |
| 15:49 |
2,160.16 |
2,160.76 |
2,160.12 |
2,160.76 |
0.0K |
| 15:50 |
2,160.86 |
2,163.57 |
2,160.86 |
2,163.57 |
0.0K |
| 15:51 |
2,162.83 |
2,162.83 |
2,161.78 |
2,162.30 |
0.0K |
| 15:52 |
2,162.23 |
2,163.03 |
2,162.23 |
2,163.03 |
0.0K |
| 15:53 |
2,163.25 |
2,163.25 |
2,162.93 |
2,162.93 |
0.0K |
| 15:54 |
2,163.49 |
2,163.56 |
2,163.46 |
2,163.56 |
0.0K |
| 15:55 |
2,163.59 |
2,163.67 |
2,163.30 |
2,163.60 |
0.0K |
| 15:56 |
2,163.60 |
2,163.94 |
2,163.47 |
2,163.70 |
0.0K |
| 15:57 |
2,164.10 |
2,164.10 |
2,163.65 |
2,163.65 |
0.0K |
| 15:58 |
2,163.62 |
2,163.62 |
2,163.20 |
2,163.26 |
0.0K |
| 15:59 |
2,163.33 |
2,163.70 |
2,163.33 |
2,163.48 |
0.0K |
| 16:00 |
2,162.93 |
2,163.10 |
2,162.93 |
2,163.10 |
0.0K |
| 16:01 |
2,163.10 |
2,163.10 |
2,163.10 |
2,163.10 |
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
|