| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,161.14 |
2,161.14 |
2,143.68 |
2,147.02 |
0.0K |
| 09:31 |
2,145.83 |
2,146.38 |
2,144.11 |
2,145.88 |
0.0K |
| 09:32 |
2,146.20 |
2,147.57 |
2,145.96 |
2,147.57 |
0.0K |
| 09:33 |
2,147.08 |
2,147.08 |
2,146.22 |
2,146.22 |
0.0K |
| 09:34 |
2,146.47 |
2,146.47 |
2,144.24 |
2,145.24 |
0.0K |
| 09:35 |
2,146.31 |
2,153.36 |
2,146.31 |
2,153.36 |
0.0K |
| 09:36 |
2,153.34 |
2,153.68 |
2,152.64 |
2,152.64 |
0.0K |
| 09:37 |
2,153.88 |
2,153.93 |
2,153.46 |
2,153.46 |
0.0K |
| 09:38 |
2,154.42 |
2,155.62 |
2,154.42 |
2,154.77 |
0.0K |
| 09:39 |
2,155.68 |
2,157.24 |
2,155.68 |
2,157.00 |
0.0K |
| 09:40 |
2,157.62 |
2,157.96 |
2,157.37 |
2,157.37 |
0.0K |
| 09:41 |
2,156.40 |
2,156.76 |
2,154.84 |
2,154.84 |
0.0K |
| 09:42 |
2,154.70 |
2,154.70 |
2,154.18 |
2,154.18 |
0.0K |
| 09:43 |
2,154.25 |
2,154.25 |
2,152.58 |
2,152.58 |
0.0K |
| 09:44 |
2,153.04 |
2,153.59 |
2,152.86 |
2,153.14 |
0.0K |
| 09:45 |
2,152.39 |
2,152.78 |
2,152.39 |
2,152.68 |
0.0K |
| 09:46 |
2,152.52 |
2,152.65 |
2,151.95 |
2,151.95 |
0.0K |
| 09:47 |
2,152.32 |
2,152.93 |
2,151.99 |
2,152.47 |
0.0K |
| 09:48 |
2,152.96 |
2,154.09 |
2,152.96 |
2,154.09 |
0.0K |
| 09:49 |
2,154.05 |
2,155.10 |
2,154.05 |
2,155.10 |
0.0K |
| 09:50 |
2,155.23 |
2,155.23 |
2,152.88 |
2,153.32 |
0.0K |
| 09:51 |
2,152.62 |
2,154.63 |
2,152.62 |
2,154.63 |
0.0K |
| 09:52 |
2,154.66 |
2,154.66 |
2,153.39 |
2,153.87 |
0.0K |
| 09:53 |
2,154.44 |
2,154.44 |
2,153.70 |
2,154.03 |
0.0K |
| 09:54 |
2,153.77 |
2,153.97 |
2,153.49 |
2,153.97 |
0.0K |
| 09:55 |
2,154.22 |
2,154.71 |
2,154.22 |
2,154.71 |
0.0K |
| 09:56 |
2,155.28 |
2,155.28 |
2,154.38 |
2,155.13 |
0.0K |
| 09:57 |
2,155.15 |
2,155.15 |
2,154.48 |
2,154.98 |
0.0K |
| 09:58 |
2,155.17 |
2,155.26 |
2,154.81 |
2,155.16 |
0.0K |
| 09:59 |
2,155.11 |
2,155.11 |
2,154.87 |
2,154.87 |
0.0K |
| 10:00 |
2,154.22 |
2,154.22 |
2,153.60 |
2,153.60 |
0.0K |
| 10:01 |
2,154.86 |
2,155.50 |
2,154.62 |
2,154.64 |
0.0K |
| 10:02 |
2,154.89 |
2,155.37 |
2,154.82 |
2,155.14 |
0.0K |
| 10:03 |
2,155.66 |
2,156.82 |
2,155.63 |
2,156.82 |
0.0K |
| 10:04 |
2,156.62 |
2,156.63 |
2,155.88 |
2,155.88 |
0.0K |
| 10:05 |
2,156.32 |
2,157.72 |
2,156.32 |
2,157.72 |
0.0K |
| 10:06 |
2,157.58 |
2,157.58 |
2,156.44 |
2,156.44 |
0.0K |
| 10:07 |
2,155.62 |
2,156.18 |
2,155.62 |
2,156.18 |
0.0K |
| 10:08 |
2,155.60 |
2,155.91 |
2,155.24 |
2,155.91 |
0.0K |
| 10:09 |
2,156.43 |
2,156.43 |
2,155.64 |
2,156.04 |
0.0K |
| 10:10 |
2,155.96 |
2,155.98 |
2,155.29 |
2,155.34 |
0.0K |
| 10:11 |
2,156.10 |
2,156.10 |
2,155.53 |
2,155.53 |
0.0K |
| 10:12 |
2,155.16 |
2,156.41 |
2,155.16 |
2,156.16 |
0.0K |
| 10:13 |
2,156.17 |
2,157.40 |
2,156.17 |
2,157.35 |
0.0K |
| 10:14 |
2,157.33 |
2,157.44 |
2,157.13 |
2,157.20 |
0.0K |
| 10:15 |
2,157.43 |
2,159.54 |
2,157.43 |
2,159.54 |
0.0K |
| 10:16 |
2,159.57 |
2,159.78 |
2,159.18 |
2,159.18 |
0.0K |
| 10:17 |
2,159.36 |
2,159.44 |
2,159.27 |
2,159.27 |
0.0K |
| 10:18 |
2,159.24 |
2,159.24 |
2,159.00 |
2,159.23 |
0.0K |
| 10:19 |
2,159.04 |
2,159.04 |
2,158.39 |
2,158.73 |
0.0K |
| 10:20 |
2,158.55 |
2,159.38 |
2,158.51 |
2,159.38 |
0.0K |
| 10:21 |
2,159.26 |
2,159.94 |
2,159.11 |
2,159.94 |
0.0K |
| 10:22 |
2,159.88 |
2,159.88 |
2,158.96 |
2,158.96 |
0.0K |
| 10:23 |
2,158.78 |
2,159.43 |
2,158.78 |
2,159.36 |
0.0K |
| 10:24 |
2,159.20 |
2,159.20 |
2,158.56 |
2,158.56 |
0.0K |
| 10:25 |
2,159.08 |
2,160.20 |
2,159.08 |
2,160.20 |
0.0K |
| 10:26 |
2,159.99 |
2,159.99 |
2,159.40 |
2,159.51 |
0.0K |
| 10:27 |
2,159.59 |
2,159.59 |
2,159.23 |
2,159.46 |
0.0K |
| 10:28 |
2,159.13 |
2,159.13 |
2,158.99 |
2,158.99 |
0.0K |
| 10:29 |
2,159.20 |
2,159.67 |
2,159.20 |
2,159.51 |
0.0K |
| 10:30 |
2,159.47 |
2,159.75 |
2,159.28 |
2,159.56 |
0.0K |
| 10:31 |
2,159.82 |
2,160.17 |
2,158.43 |
2,158.43 |
0.0K |
| 10:32 |
2,158.84 |
2,159.73 |
2,158.84 |
2,159.23 |
0.0K |
| 10:33 |
2,159.32 |
2,159.36 |
2,158.96 |
2,158.96 |
0.0K |
| 10:34 |
2,158.61 |
2,158.78 |
2,157.35 |
2,157.35 |
0.0K |
| 10:35 |
2,157.23 |
2,157.50 |
2,157.06 |
2,157.41 |
0.0K |
| 10:36 |
2,156.89 |
2,157.18 |
2,156.79 |
2,156.79 |
0.0K |
| 10:37 |
2,156.87 |
2,156.87 |
2,155.86 |
2,156.58 |
0.0K |
| 10:38 |
2,156.82 |
2,157.51 |
2,156.82 |
2,157.51 |
0.0K |
| 10:39 |
2,157.93 |
2,158.76 |
2,157.93 |
2,158.64 |
0.0K |
| 10:40 |
2,158.41 |
2,158.55 |
2,158.16 |
2,158.16 |
0.0K |
| 10:41 |
2,158.29 |
2,158.29 |
2,157.95 |
2,157.95 |
0.0K |
| 10:42 |
2,157.72 |
2,157.72 |
2,157.52 |
2,157.59 |
0.0K |
| 10:43 |
2,158.01 |
2,158.01 |
2,157.23 |
2,157.23 |
0.0K |
| 10:44 |
2,157.85 |
2,157.85 |
2,157.25 |
2,157.25 |
0.0K |
| 10:45 |
2,157.05 |
2,157.05 |
2,156.37 |
2,156.43 |
0.0K |
| 10:46 |
2,156.63 |
2,156.63 |
2,156.14 |
2,156.14 |
0.0K |
| 10:47 |
2,156.32 |
2,156.32 |
2,156.00 |
2,156.10 |
0.0K |
| 10:48 |
2,156.53 |
2,158.44 |
2,156.53 |
2,158.44 |
0.0K |
| 10:49 |
2,158.65 |
2,158.65 |
2,156.62 |
2,156.62 |
0.0K |
| 10:50 |
2,156.98 |
2,157.75 |
2,156.98 |
2,157.75 |
0.0K |
| 10:51 |
2,157.18 |
2,157.18 |
2,156.75 |
2,156.89 |
0.0K |
| 10:52 |
2,156.85 |
2,157.00 |
2,156.67 |
2,156.67 |
0.0K |
| 10:53 |
2,156.58 |
2,156.94 |
2,156.21 |
2,156.94 |
0.0K |
| 10:54 |
2,156.97 |
2,156.97 |
2,156.39 |
2,156.81 |
0.0K |
| 10:55 |
2,157.10 |
2,157.15 |
2,156.90 |
2,157.01 |
0.0K |
| 10:56 |
2,157.38 |
2,157.66 |
2,157.38 |
2,157.56 |
0.0K |
| 10:57 |
2,158.01 |
2,158.29 |
2,158.01 |
2,158.06 |
0.0K |
| 10:58 |
2,158.12 |
2,158.22 |
2,157.31 |
2,157.38 |
0.0K |
| 10:59 |
2,157.49 |
2,157.49 |
2,156.49 |
2,157.26 |
0.0K |
| 11:00 |
2,157.28 |
2,159.03 |
2,157.28 |
2,159.03 |
0.0K |
| 11:01 |
2,158.06 |
2,159.07 |
2,158.02 |
2,159.07 |
0.0K |
| 11:02 |
2,159.26 |
2,159.72 |
2,159.26 |
2,159.72 |
0.0K |
| 11:03 |
2,160.17 |
2,160.36 |
2,160.17 |
2,160.31 |
0.0K |
| 11:04 |
2,160.21 |
2,160.21 |
2,159.34 |
2,159.42 |
0.0K |
| 11:05 |
2,159.49 |
2,159.65 |
2,159.27 |
2,159.27 |
0.0K |
| 11:06 |
2,159.52 |
2,159.52 |
2,158.92 |
2,159.19 |
0.0K |
| 11:07 |
2,159.39 |
2,159.74 |
2,159.39 |
2,159.74 |
0.0K |
| 11:08 |
2,159.73 |
2,159.89 |
2,159.66 |
2,159.66 |
0.0K |
| 11:09 |
2,159.47 |
2,160.21 |
2,159.47 |
2,160.21 |
0.0K |
| 11:10 |
2,160.40 |
2,160.42 |
2,160.31 |
2,160.42 |
0.0K |
| 11:11 |
2,160.37 |
2,160.56 |
2,159.96 |
2,159.96 |
0.0K |
| 11:12 |
2,160.14 |
2,160.26 |
2,160.07 |
2,160.26 |
0.0K |
| 11:13 |
2,160.66 |
2,160.85 |
2,160.66 |
2,160.76 |
0.0K |
| 11:14 |
2,161.09 |
2,161.09 |
2,160.27 |
2,160.27 |
0.0K |
| 11:15 |
2,160.41 |
2,160.41 |
2,159.88 |
2,159.88 |
0.0K |
| 11:16 |
2,160.26 |
2,160.26 |
2,159.77 |
2,159.82 |
0.0K |
| 11:17 |
2,159.55 |
2,160.06 |
2,159.55 |
2,160.06 |
0.0K |
| 11:18 |
2,160.33 |
2,160.70 |
2,160.33 |
2,160.63 |
0.0K |
| 11:19 |
2,160.47 |
2,160.47 |
2,159.52 |
2,159.52 |
0.0K |
| 11:20 |
2,159.46 |
2,159.71 |
2,159.46 |
2,159.54 |
0.0K |
| 11:21 |
2,159.69 |
2,159.69 |
2,159.41 |
2,159.41 |
0.0K |
| 11:22 |
2,159.26 |
2,159.40 |
2,159.26 |
2,159.40 |
0.0K |
| 11:23 |
2,159.48 |
2,159.66 |
2,159.30 |
2,159.66 |
0.0K |
| 11:24 |
2,159.97 |
2,159.97 |
2,159.72 |
2,159.90 |
0.0K |
| 11:25 |
2,160.16 |
2,160.16 |
2,159.87 |
2,159.87 |
0.0K |
| 11:26 |
2,159.81 |
2,159.81 |
2,159.21 |
2,159.23 |
0.0K |
| 11:27 |
2,158.97 |
2,159.13 |
2,158.93 |
2,158.93 |
0.0K |
| 11:28 |
2,158.68 |
2,158.68 |
2,157.89 |
2,157.89 |
0.0K |
| 11:29 |
2,157.92 |
2,157.92 |
2,157.67 |
2,157.67 |
0.0K |
| 11:30 |
2,157.88 |
2,158.33 |
2,157.88 |
2,158.25 |
0.0K |
| 11:31 |
2,159.28 |
2,159.28 |
2,159.08 |
2,159.17 |
0.0K |
| 11:32 |
2,159.09 |
2,159.34 |
2,158.92 |
2,158.92 |
0.0K |
| 11:33 |
2,159.26 |
2,159.26 |
2,158.55 |
2,158.78 |
0.0K |
| 11:34 |
2,158.78 |
2,159.28 |
2,158.78 |
2,159.28 |
0.0K |
| 11:35 |
2,159.37 |
2,159.38 |
2,159.17 |
2,159.17 |
0.0K |
| 11:36 |
2,159.30 |
2,159.30 |
2,158.95 |
2,158.95 |
0.0K |
| 11:37 |
2,158.95 |
2,159.04 |
2,158.67 |
2,158.67 |
0.0K |
| 11:38 |
2,158.25 |
2,158.25 |
2,157.63 |
2,157.63 |
0.0K |
| 11:39 |
2,157.50 |
2,157.50 |
2,156.99 |
2,156.99 |
0.0K |
| 11:40 |
2,156.50 |
2,156.80 |
2,156.50 |
2,156.80 |
0.0K |
| 11:41 |
2,157.15 |
2,157.15 |
2,155.85 |
2,155.85 |
0.0K |
| 11:42 |
2,155.69 |
2,155.69 |
2,155.20 |
2,155.28 |
0.0K |
| 11:43 |
2,154.89 |
2,154.90 |
2,154.44 |
2,154.46 |
0.0K |
| 11:44 |
2,154.58 |
2,154.58 |
2,153.85 |
2,153.85 |
0.0K |
| 11:45 |
2,154.11 |
2,154.64 |
2,154.11 |
2,154.64 |
0.0K |
| 11:46 |
2,154.85 |
2,155.24 |
2,154.76 |
2,155.24 |
0.0K |
| 11:47 |
2,155.40 |
2,155.98 |
2,155.40 |
2,155.98 |
0.0K |
| 11:48 |
2,156.44 |
2,156.71 |
2,156.33 |
2,156.71 |
0.0K |
| 11:49 |
2,156.88 |
2,156.88 |
2,156.53 |
2,156.53 |
0.0K |
| 11:50 |
2,157.03 |
2,157.03 |
2,155.98 |
2,155.98 |
0.0K |
| 11:51 |
2,155.88 |
2,155.96 |
2,155.63 |
2,155.96 |
0.0K |
| 11:52 |
2,155.72 |
2,155.72 |
2,155.28 |
2,155.28 |
0.0K |
| 11:53 |
2,155.50 |
2,155.54 |
2,155.48 |
2,155.53 |
0.0K |
| 11:54 |
2,155.54 |
2,155.98 |
2,155.54 |
2,155.98 |
0.0K |
| 11:55 |
2,155.95 |
2,155.95 |
2,155.29 |
2,155.29 |
0.0K |
| 11:56 |
2,155.09 |
2,155.13 |
2,154.81 |
2,154.81 |
0.0K |
| 11:57 |
2,154.64 |
2,155.08 |
2,154.62 |
2,155.08 |
0.0K |
| 11:58 |
2,155.15 |
2,155.25 |
2,154.52 |
2,154.52 |
0.0K |
| 11:59 |
2,154.67 |
2,154.76 |
2,154.62 |
2,154.76 |
0.0K |
| 12:00 |
2,154.88 |
2,155.18 |
2,154.70 |
2,155.14 |
0.0K |
| 12:01 |
2,154.93 |
2,155.48 |
2,154.83 |
2,155.48 |
0.0K |
| 12:02 |
2,155.28 |
2,155.28 |
2,154.92 |
2,155.16 |
0.0K |
| 12:03 |
2,155.11 |
2,155.11 |
2,154.56 |
2,154.73 |
0.0K |
| 12:04 |
2,154.65 |
2,154.81 |
2,154.59 |
2,154.59 |
0.0K |
| 12:05 |
2,154.53 |
2,154.53 |
2,154.08 |
2,154.08 |
0.0K |
| 12:06 |
2,154.39 |
2,155.24 |
2,154.39 |
2,155.24 |
0.0K |
| 12:07 |
2,155.14 |
2,155.16 |
2,155.08 |
2,155.08 |
0.0K |
| 12:08 |
2,154.88 |
2,155.02 |
2,154.88 |
2,154.95 |
0.0K |
| 12:09 |
2,154.83 |
2,154.83 |
2,154.13 |
2,154.20 |
0.0K |
| 12:10 |
2,154.22 |
2,154.54 |
2,154.22 |
2,154.43 |
0.0K |
| 12:11 |
2,154.59 |
2,155.05 |
2,154.59 |
2,154.63 |
0.0K |
| 12:12 |
2,154.81 |
2,155.07 |
2,154.81 |
2,155.01 |
0.0K |
| 12:13 |
2,155.00 |
2,155.00 |
2,154.77 |
2,154.93 |
0.0K |
| 12:14 |
2,155.23 |
2,155.57 |
2,155.23 |
2,155.57 |
0.0K |
| 12:15 |
2,156.00 |
2,156.28 |
2,156.00 |
2,156.25 |
0.0K |
| 12:16 |
2,156.27 |
2,156.27 |
2,155.39 |
2,155.40 |
0.0K |
| 12:17 |
2,154.93 |
2,154.93 |
2,154.27 |
2,154.40 |
0.0K |
| 12:18 |
2,154.40 |
2,154.40 |
2,153.80 |
2,153.80 |
0.0K |
| 12:19 |
2,153.12 |
2,153.28 |
2,153.07 |
2,153.07 |
0.0K |
| 12:20 |
2,152.97 |
2,153.30 |
2,152.89 |
2,153.30 |
0.0K |
| 12:21 |
2,153.35 |
2,153.72 |
2,153.35 |
2,153.71 |
0.0K |
| 12:22 |
2,153.69 |
2,153.69 |
2,152.83 |
2,152.83 |
0.0K |
| 12:23 |
2,152.81 |
2,152.81 |
2,152.50 |
2,152.50 |
0.0K |
| 12:24 |
2,152.68 |
2,153.35 |
2,152.67 |
2,153.35 |
0.0K |
| 12:25 |
2,153.35 |
2,153.35 |
2,153.00 |
2,153.00 |
0.0K |
| 12:26 |
2,153.04 |
2,153.22 |
2,152.92 |
2,153.11 |
0.0K |
| 12:27 |
2,152.99 |
2,153.34 |
2,152.99 |
2,153.08 |
0.0K |
| 12:28 |
2,153.53 |
2,153.87 |
2,153.53 |
2,153.75 |
0.0K |
| 12:29 |
2,154.34 |
2,154.61 |
2,154.34 |
2,154.48 |
0.0K |
| 12:30 |
2,154.60 |
2,155.17 |
2,154.60 |
2,155.17 |
0.0K |
| 12:31 |
2,155.55 |
2,155.90 |
2,155.55 |
2,155.90 |
0.0K |
| 12:32 |
2,156.38 |
2,157.26 |
2,156.38 |
2,157.26 |
0.0K |
| 12:33 |
2,156.97 |
2,157.01 |
2,156.70 |
2,156.70 |
0.0K |
| 12:34 |
2,157.07 |
2,157.71 |
2,157.07 |
2,157.67 |
0.0K |
| 12:35 |
2,157.47 |
2,157.51 |
2,157.18 |
2,157.18 |
0.0K |
| 12:36 |
2,156.87 |
2,156.87 |
2,156.55 |
2,156.55 |
0.0K |
| 12:37 |
2,156.30 |
2,156.44 |
2,156.30 |
2,156.38 |
0.0K |
| 12:38 |
2,156.18 |
2,156.44 |
2,156.13 |
2,156.44 |
0.0K |
| 12:39 |
2,156.29 |
2,156.29 |
2,155.87 |
2,155.87 |
0.0K |
| 12:40 |
2,155.61 |
2,155.71 |
2,155.46 |
2,155.71 |
0.0K |
| 12:41 |
2,155.74 |
2,156.04 |
2,155.63 |
2,156.04 |
0.0K |
| 12:42 |
2,156.05 |
2,156.05 |
2,155.82 |
2,155.82 |
0.0K |
| 12:43 |
2,155.89 |
2,156.34 |
2,155.89 |
2,156.28 |
0.0K |
| 12:44 |
2,156.12 |
2,156.33 |
2,156.12 |
2,156.12 |
0.0K |
| 12:45 |
2,156.28 |
2,156.31 |
2,155.86 |
2,155.86 |
0.0K |
| 12:46 |
2,156.14 |
2,156.31 |
2,156.13 |
2,156.31 |
0.0K |
| 12:47 |
2,156.36 |
2,156.47 |
2,156.30 |
2,156.30 |
0.0K |
| 12:48 |
2,156.51 |
2,156.66 |
2,156.50 |
2,156.53 |
0.0K |
| 12:49 |
2,156.63 |
2,156.72 |
2,156.61 |
2,156.66 |
0.0K |
| 12:50 |
2,156.72 |
2,156.94 |
2,156.53 |
2,156.68 |
0.0K |
| 12:51 |
2,156.74 |
2,156.87 |
2,156.64 |
2,156.87 |
0.0K |
| 12:52 |
2,156.95 |
2,157.06 |
2,156.62 |
2,156.62 |
0.0K |
| 12:53 |
2,156.71 |
2,157.05 |
2,156.71 |
2,156.93 |
0.0K |
| 12:54 |
2,156.72 |
2,156.72 |
2,156.42 |
2,156.54 |
0.0K |
| 12:55 |
2,156.77 |
2,157.08 |
2,156.77 |
2,156.99 |
0.0K |
| 12:56 |
2,157.18 |
2,157.18 |
2,156.93 |
2,157.03 |
0.0K |
| 12:57 |
2,156.99 |
2,157.00 |
2,156.61 |
2,156.66 |
0.0K |
| 12:58 |
2,156.74 |
2,156.74 |
2,156.59 |
2,156.72 |
0.0K |
| 12:59 |
2,156.74 |
2,156.74 |
2,156.43 |
2,156.52 |
0.0K |
| 13:00 |
2,156.49 |
2,156.49 |
2,155.98 |
2,155.98 |
0.0K |
| 13:01 |
2,156.18 |
2,156.18 |
2,156.03 |
2,156.11 |
0.0K |
| 13:02 |
2,156.23 |
2,156.26 |
2,154.95 |
2,154.95 |
0.0K |
| 13:03 |
2,155.19 |
2,155.33 |
2,154.91 |
2,154.91 |
0.0K |
| 13:04 |
2,154.68 |
2,154.68 |
2,154.39 |
2,154.39 |
0.0K |
| 13:05 |
2,154.39 |
2,154.72 |
2,154.39 |
2,154.72 |
0.0K |
| 13:06 |
2,154.52 |
2,154.53 |
2,154.41 |
2,154.53 |
0.0K |
| 13:07 |
2,154.74 |
2,154.74 |
2,154.38 |
2,154.47 |
0.0K |
| 13:08 |
2,154.41 |
2,154.44 |
2,154.36 |
2,154.36 |
0.0K |
| 13:09 |
2,154.28 |
2,154.41 |
2,154.03 |
2,154.03 |
0.0K |
| 13:10 |
2,154.06 |
2,154.06 |
2,153.60 |
2,153.83 |
0.0K |
| 13:11 |
2,154.24 |
2,154.24 |
2,153.34 |
2,153.34 |
0.0K |
| 13:12 |
2,153.80 |
2,154.02 |
2,153.64 |
2,153.64 |
0.0K |
| 13:13 |
2,153.62 |
2,153.62 |
2,153.55 |
2,153.59 |
0.0K |
| 13:14 |
2,153.76 |
2,154.58 |
2,153.76 |
2,154.58 |
0.0K |
| 13:15 |
2,154.50 |
2,154.61 |
2,154.38 |
2,154.38 |
0.0K |
| 13:16 |
2,154.53 |
2,154.53 |
2,153.84 |
2,153.87 |
0.0K |
| 13:17 |
2,153.90 |
2,154.20 |
2,153.90 |
2,154.20 |
0.0K |
| 13:18 |
2,153.97 |
2,153.97 |
2,153.04 |
2,153.04 |
0.0K |
| 13:19 |
2,152.95 |
2,153.11 |
2,152.95 |
2,153.05 |
0.0K |
| 13:20 |
2,152.96 |
2,152.96 |
2,152.62 |
2,152.62 |
0.0K |
| 13:21 |
2,152.90 |
2,153.48 |
2,152.90 |
2,153.48 |
0.0K |
| 13:22 |
2,153.53 |
2,153.53 |
2,153.16 |
2,153.16 |
0.0K |
| 13:23 |
2,153.59 |
2,153.92 |
2,153.59 |
2,153.92 |
0.0K |
| 13:24 |
2,153.86 |
2,153.86 |
2,153.76 |
2,153.77 |
0.0K |
| 13:25 |
2,153.64 |
2,153.64 |
2,153.37 |
2,153.47 |
0.0K |
| 13:26 |
2,153.04 |
2,153.24 |
2,153.04 |
2,153.11 |
0.0K |
| 13:27 |
2,152.71 |
2,153.01 |
2,152.71 |
2,152.96 |
0.0K |
| 13:28 |
2,152.89 |
2,152.89 |
2,152.76 |
2,152.76 |
0.0K |
| 13:29 |
2,152.45 |
2,152.45 |
2,151.51 |
2,151.51 |
0.0K |
| 13:30 |
2,151.23 |
2,151.23 |
2,150.93 |
2,150.98 |
0.0K |
| 13:31 |
2,150.80 |
2,150.80 |
2,150.55 |
2,150.60 |
0.0K |
| 13:32 |
2,150.53 |
2,150.53 |
2,150.38 |
2,150.38 |
0.0K |
| 13:33 |
2,150.28 |
2,150.28 |
2,150.16 |
2,150.22 |
0.0K |
| 13:34 |
2,150.17 |
2,150.17 |
2,149.73 |
2,150.15 |
0.0K |
| 13:35 |
2,149.71 |
2,149.79 |
2,149.65 |
2,149.79 |
0.0K |
| 13:36 |
2,149.83 |
2,149.83 |
2,149.72 |
2,149.72 |
0.0K |
| 13:37 |
2,149.26 |
2,149.26 |
2,148.79 |
2,148.79 |
0.0K |
| 13:38 |
2,148.29 |
2,148.75 |
2,148.29 |
2,148.67 |
0.0K |
| 13:39 |
2,148.48 |
2,148.72 |
2,147.50 |
2,147.50 |
0.0K |
| 13:40 |
2,147.53 |
2,148.03 |
2,147.53 |
2,147.71 |
0.0K |
| 13:41 |
2,147.66 |
2,147.66 |
2,147.20 |
2,147.20 |
0.0K |
| 13:42 |
2,147.36 |
2,147.63 |
2,147.36 |
2,147.63 |
0.0K |
| 13:43 |
2,147.84 |
2,148.18 |
2,147.84 |
2,148.18 |
0.0K |
| 13:44 |
2,148.19 |
2,148.19 |
2,147.90 |
2,147.90 |
0.0K |
| 13:45 |
2,147.87 |
2,147.87 |
2,147.69 |
2,147.69 |
0.0K |
| 13:46 |
2,147.82 |
2,148.30 |
2,147.75 |
2,147.75 |
0.0K |
| 13:47 |
2,147.52 |
2,147.52 |
2,147.04 |
2,147.25 |
0.0K |
| 13:48 |
2,147.41 |
2,147.54 |
2,147.41 |
2,147.54 |
0.0K |
| 13:49 |
2,147.53 |
2,147.58 |
2,147.30 |
2,147.58 |
0.0K |
| 13:50 |
2,147.45 |
2,147.45 |
2,146.79 |
2,146.79 |
0.0K |
| 13:51 |
2,146.56 |
2,146.56 |
2,146.03 |
2,146.03 |
0.0K |
| 13:52 |
2,146.23 |
2,147.06 |
2,146.23 |
2,147.06 |
0.0K |
| 13:53 |
2,147.12 |
2,147.12 |
2,146.83 |
2,147.08 |
0.0K |
| 13:54 |
2,147.30 |
2,147.54 |
2,147.24 |
2,147.24 |
0.0K |
| 13:55 |
2,146.91 |
2,147.46 |
2,146.91 |
2,147.46 |
0.0K |
| 13:56 |
2,147.26 |
2,147.26 |
2,146.28 |
2,146.28 |
0.0K |
| 13:57 |
2,145.54 |
2,146.12 |
2,145.53 |
2,146.12 |
0.0K |
| 13:58 |
2,146.21 |
2,146.21 |
2,145.99 |
2,146.21 |
0.0K |
| 13:59 |
2,146.34 |
2,146.45 |
2,146.34 |
2,146.38 |
0.0K |
| 14:00 |
2,145.88 |
2,146.26 |
2,145.88 |
2,146.19 |
0.0K |
| 14:01 |
2,146.67 |
2,146.90 |
2,146.31 |
2,146.32 |
0.0K |
| 14:02 |
2,146.20 |
2,146.55 |
2,146.15 |
2,146.55 |
0.0K |
| 14:03 |
2,146.24 |
2,146.32 |
2,146.01 |
2,146.01 |
0.0K |
| 14:04 |
2,146.07 |
2,146.08 |
2,145.94 |
2,145.95 |
0.0K |
| 14:05 |
2,145.81 |
2,146.19 |
2,145.81 |
2,146.06 |
0.0K |
| 14:06 |
2,145.85 |
2,145.85 |
2,145.24 |
2,145.24 |
0.0K |
| 14:07 |
2,145.46 |
2,145.57 |
2,145.19 |
2,145.57 |
0.0K |
| 14:08 |
2,145.32 |
2,145.33 |
2,144.93 |
2,145.04 |
0.0K |
| 14:09 |
2,145.14 |
2,145.83 |
2,145.14 |
2,145.83 |
0.0K |
| 14:10 |
2,145.87 |
2,146.94 |
2,145.87 |
2,146.94 |
0.0K |
| 14:11 |
2,147.29 |
2,148.27 |
2,146.73 |
2,148.27 |
0.0K |
| 14:12 |
2,148.26 |
2,148.26 |
2,147.52 |
2,147.52 |
0.0K |
| 14:13 |
2,147.77 |
2,148.08 |
2,147.64 |
2,148.08 |
0.0K |
| 14:14 |
2,147.69 |
2,147.69 |
2,147.23 |
2,147.23 |
0.0K |
| 14:15 |
2,147.36 |
2,147.51 |
2,147.16 |
2,147.51 |
0.0K |
| 14:16 |
2,147.46 |
2,147.72 |
2,147.46 |
2,147.61 |
0.0K |
| 14:17 |
2,147.54 |
2,147.62 |
2,147.47 |
2,147.47 |
0.0K |
| 14:18 |
2,147.32 |
2,148.02 |
2,147.32 |
2,148.02 |
0.0K |
| 14:19 |
2,147.97 |
2,147.97 |
2,147.57 |
2,147.57 |
0.0K |
| 14:20 |
2,147.52 |
2,147.52 |
2,147.05 |
2,147.33 |
0.0K |
| 14:21 |
2,147.26 |
2,147.34 |
2,147.08 |
2,147.08 |
0.0K |
| 14:22 |
2,147.14 |
2,147.34 |
2,147.01 |
2,147.34 |
0.0K |
| 14:23 |
2,147.45 |
2,147.66 |
2,147.29 |
2,147.29 |
0.0K |
| 14:24 |
2,147.52 |
2,147.90 |
2,147.48 |
2,147.90 |
0.0K |
| 14:25 |
2,147.91 |
2,148.18 |
2,147.56 |
2,147.56 |
0.0K |
| 14:26 |
2,147.65 |
2,147.72 |
2,147.42 |
2,147.42 |
0.0K |
| 14:27 |
2,147.31 |
2,147.31 |
2,146.75 |
2,146.75 |
0.0K |
| 14:28 |
2,146.67 |
2,146.67 |
2,146.29 |
2,146.29 |
0.0K |
| 14:29 |
2,146.28 |
2,146.28 |
2,145.82 |
2,145.90 |
0.0K |
| 14:30 |
2,145.97 |
2,146.62 |
2,145.97 |
2,146.62 |
0.0K |
| 14:31 |
2,146.77 |
2,147.13 |
2,146.60 |
2,146.60 |
0.0K |
| 14:32 |
2,146.58 |
2,146.73 |
2,146.46 |
2,146.46 |
0.0K |
| 14:33 |
2,146.55 |
2,146.55 |
2,146.31 |
2,146.32 |
0.0K |
| 14:34 |
2,146.59 |
2,146.59 |
2,146.13 |
2,146.31 |
0.0K |
| 14:35 |
2,146.37 |
2,146.37 |
2,146.06 |
2,146.06 |
0.0K |
| 14:36 |
2,145.70 |
2,145.78 |
2,145.68 |
2,145.68 |
0.0K |
| 14:37 |
2,145.61 |
2,145.67 |
2,145.43 |
2,145.67 |
0.0K |
| 14:38 |
2,145.97 |
2,145.97 |
2,145.76 |
2,145.77 |
0.0K |
| 14:39 |
2,145.99 |
2,146.53 |
2,145.93 |
2,146.53 |
0.0K |
| 14:40 |
2,146.53 |
2,146.53 |
2,145.91 |
2,145.91 |
0.0K |
| 14:41 |
2,145.99 |
2,145.99 |
2,145.44 |
2,145.85 |
0.0K |
| 14:42 |
2,145.92 |
2,145.92 |
2,145.53 |
2,145.85 |
0.0K |
| 14:43 |
2,146.32 |
2,147.01 |
2,146.32 |
2,146.74 |
0.0K |
| 14:44 |
2,147.05 |
2,147.05 |
2,146.56 |
2,146.83 |
0.0K |
| 14:45 |
2,146.81 |
2,147.51 |
2,146.81 |
2,147.51 |
0.0K |
| 14:46 |
2,147.58 |
2,148.07 |
2,147.56 |
2,147.56 |
0.0K |
| 14:47 |
2,147.85 |
2,148.01 |
2,147.79 |
2,148.01 |
0.0K |
| 14:48 |
2,148.08 |
2,148.08 |
2,147.15 |
2,147.15 |
0.0K |
| 14:49 |
2,147.15 |
2,147.15 |
2,146.48 |
2,146.48 |
0.0K |
| 14:50 |
2,146.64 |
2,146.64 |
2,146.13 |
2,146.13 |
0.0K |
| 14:51 |
2,146.18 |
2,146.24 |
2,145.75 |
2,146.24 |
0.0K |
| 14:52 |
2,146.40 |
2,146.66 |
2,146.27 |
2,146.27 |
0.0K |
| 14:53 |
2,146.34 |
2,146.34 |
2,146.03 |
2,146.03 |
0.0K |
| 14:54 |
2,145.16 |
2,145.32 |
2,145.16 |
2,145.26 |
0.0K |
| 14:55 |
2,145.33 |
2,145.33 |
2,144.06 |
2,144.06 |
0.0K |
| 14:56 |
2,143.72 |
2,143.72 |
2,143.49 |
2,143.65 |
0.0K |
| 14:57 |
2,143.21 |
2,143.71 |
2,143.21 |
2,143.54 |
0.0K |
| 14:58 |
2,143.53 |
2,143.81 |
2,143.37 |
2,143.81 |
0.0K |
| 14:59 |
2,144.17 |
2,144.56 |
2,144.17 |
2,144.35 |
0.0K |
| 15:00 |
2,143.93 |
2,144.24 |
2,143.88 |
2,144.24 |
0.0K |
| 15:01 |
2,144.48 |
2,144.74 |
2,144.48 |
2,144.74 |
0.0K |
| 15:02 |
2,144.51 |
2,144.51 |
2,143.29 |
2,143.29 |
0.0K |
| 15:03 |
2,143.49 |
2,143.49 |
2,143.34 |
2,143.37 |
0.0K |
| 15:04 |
2,143.20 |
2,143.20 |
2,142.25 |
2,142.34 |
0.0K |
| 15:05 |
2,142.43 |
2,143.38 |
2,142.43 |
2,143.38 |
0.0K |
| 15:06 |
2,143.31 |
2,143.31 |
2,142.40 |
2,142.40 |
0.0K |
| 15:07 |
2,141.99 |
2,142.00 |
2,141.67 |
2,142.00 |
0.0K |
| 15:08 |
2,141.66 |
2,141.89 |
2,141.66 |
2,141.89 |
0.0K |
| 15:09 |
2,141.92 |
2,142.12 |
2,141.76 |
2,142.12 |
0.0K |
| 15:10 |
2,142.10 |
2,142.10 |
2,141.35 |
2,141.35 |
0.0K |
| 15:11 |
2,141.45 |
2,141.45 |
2,140.75 |
2,140.75 |
0.0K |
| 15:12 |
2,140.85 |
2,141.92 |
2,140.85 |
2,141.92 |
0.0K |
| 15:13 |
2,142.48 |
2,143.39 |
2,142.48 |
2,143.31 |
0.0K |
| 15:14 |
2,143.56 |
2,144.30 |
2,143.56 |
2,144.30 |
0.0K |
| 15:15 |
2,144.42 |
2,144.79 |
2,144.09 |
2,144.79 |
0.0K |
| 15:16 |
2,145.16 |
2,145.96 |
2,145.03 |
2,145.96 |
0.0K |
| 15:17 |
2,145.46 |
2,145.46 |
2,144.36 |
2,144.36 |
0.0K |
| 15:18 |
2,144.16 |
2,145.22 |
2,144.16 |
2,145.22 |
0.0K |
| 15:19 |
2,145.65 |
2,146.15 |
2,145.65 |
2,146.14 |
0.0K |
| 15:20 |
2,145.98 |
2,147.31 |
2,145.98 |
2,147.31 |
0.0K |
| 15:21 |
2,147.08 |
2,147.54 |
2,147.08 |
2,147.54 |
0.0K |
| 15:22 |
2,147.06 |
2,147.06 |
2,146.56 |
2,146.57 |
0.0K |
| 15:23 |
2,146.82 |
2,147.18 |
2,146.58 |
2,147.18 |
0.0K |
| 15:24 |
2,146.88 |
2,147.20 |
2,146.88 |
2,147.20 |
0.0K |
| 15:25 |
2,147.45 |
2,148.04 |
2,147.45 |
2,148.04 |
0.0K |
| 15:26 |
2,148.06 |
2,149.00 |
2,148.06 |
2,149.00 |
0.0K |
| 15:27 |
2,149.22 |
2,149.74 |
2,149.14 |
2,149.14 |
0.0K |
| 15:28 |
2,149.20 |
2,149.50 |
2,149.20 |
2,149.29 |
0.0K |
| 15:29 |
2,149.00 |
2,149.00 |
2,147.64 |
2,147.64 |
0.0K |
| 15:30 |
2,147.27 |
2,148.12 |
2,147.27 |
2,148.12 |
0.0K |
| 15:31 |
2,148.25 |
2,148.26 |
2,148.08 |
2,148.08 |
0.0K |
| 15:32 |
2,148.48 |
2,149.01 |
2,148.34 |
2,149.01 |
0.0K |
| 15:33 |
2,148.96 |
2,149.87 |
2,148.96 |
2,149.48 |
0.0K |
| 15:34 |
2,149.40 |
2,150.33 |
2,149.40 |
2,150.33 |
0.0K |
| 15:35 |
2,150.32 |
2,151.18 |
2,150.32 |
2,151.18 |
0.0K |
| 15:36 |
2,150.82 |
2,150.82 |
2,149.17 |
2,149.17 |
0.0K |
| 15:37 |
2,148.70 |
2,148.70 |
2,148.06 |
2,148.06 |
0.0K |
| 15:38 |
2,147.72 |
2,147.72 |
2,147.18 |
2,147.50 |
0.0K |
| 15:39 |
2,147.28 |
2,148.17 |
2,147.28 |
2,148.17 |
0.0K |
| 15:40 |
2,148.28 |
2,149.95 |
2,148.28 |
2,149.95 |
0.0K |
| 15:41 |
2,149.81 |
2,149.81 |
2,149.54 |
2,149.69 |
0.0K |
| 15:42 |
2,149.91 |
2,150.17 |
2,148.43 |
2,148.43 |
0.0K |
| 15:43 |
2,147.99 |
2,148.61 |
2,147.98 |
2,148.43 |
0.0K |
| 15:44 |
2,148.43 |
2,148.51 |
2,146.83 |
2,146.83 |
0.0K |
| 15:45 |
2,147.28 |
2,147.83 |
2,147.28 |
2,147.83 |
0.0K |
| 15:46 |
2,148.02 |
2,148.22 |
2,147.94 |
2,148.22 |
0.0K |
| 15:47 |
2,148.13 |
2,149.02 |
2,148.13 |
2,149.02 |
0.0K |
| 15:48 |
2,149.31 |
2,149.68 |
2,148.67 |
2,148.67 |
0.0K |
| 15:49 |
2,148.66 |
2,148.66 |
2,148.31 |
2,148.64 |
0.0K |
| 15:50 |
2,149.17 |
2,151.27 |
2,149.17 |
2,151.27 |
0.0K |
| 15:51 |
2,150.82 |
2,151.27 |
2,150.82 |
2,151.27 |
0.0K |
| 15:52 |
2,150.85 |
2,151.03 |
2,150.85 |
2,151.03 |
0.0K |
| 15:53 |
2,151.30 |
2,151.30 |
2,150.76 |
2,150.76 |
0.0K |
| 15:54 |
2,150.42 |
2,150.42 |
2,149.45 |
2,149.88 |
0.0K |
| 15:55 |
2,150.07 |
2,151.32 |
2,150.07 |
2,151.28 |
0.0K |
| 15:56 |
2,151.50 |
2,151.60 |
2,151.50 |
2,151.60 |
0.0K |
| 15:57 |
2,151.84 |
2,152.22 |
2,151.71 |
2,151.71 |
0.0K |
| 15:58 |
2,151.62 |
2,151.62 |
2,151.01 |
2,151.01 |
0.0K |
| 15:59 |
2,151.08 |
2,151.25 |
2,150.81 |
2,151.25 |
0.0K |
| 16:00 |
2,151.57 |
2,151.57 |
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
|