| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,135.05 |
2,135.05 |
2,130.28 |
2,130.28 |
0.0K |
| 09:31 |
2,130.27 |
2,132.12 |
2,129.64 |
2,132.12 |
0.0K |
| 09:32 |
2,131.57 |
2,131.82 |
2,131.57 |
2,131.73 |
0.0K |
| 09:33 |
2,131.92 |
2,133.91 |
2,131.92 |
2,133.91 |
0.0K |
| 09:34 |
2,134.46 |
2,134.46 |
2,133.81 |
2,134.19 |
0.0K |
| 09:35 |
2,134.71 |
2,135.12 |
2,134.71 |
2,135.12 |
0.0K |
| 09:36 |
2,135.81 |
2,135.81 |
2,134.20 |
2,134.20 |
0.0K |
| 09:37 |
2,133.83 |
2,134.50 |
2,133.08 |
2,134.50 |
0.0K |
| 09:38 |
2,135.27 |
2,137.53 |
2,135.27 |
2,137.53 |
0.0K |
| 09:39 |
2,137.17 |
2,137.40 |
2,137.15 |
2,137.37 |
0.0K |
| 09:40 |
2,137.59 |
2,138.50 |
2,137.59 |
2,138.50 |
0.0K |
| 09:41 |
2,139.63 |
2,139.70 |
2,139.12 |
2,139.12 |
0.0K |
| 09:42 |
2,139.49 |
2,139.91 |
2,139.49 |
2,139.77 |
0.0K |
| 09:43 |
2,139.29 |
2,139.29 |
2,137.67 |
2,137.67 |
0.0K |
| 09:44 |
2,137.44 |
2,138.22 |
2,137.44 |
2,138.11 |
0.0K |
| 09:45 |
2,137.52 |
2,137.52 |
2,137.02 |
2,137.02 |
0.0K |
| 09:46 |
2,136.82 |
2,137.04 |
2,136.56 |
2,136.56 |
0.0K |
| 09:47 |
2,135.90 |
2,135.90 |
2,134.42 |
2,134.42 |
0.0K |
| 09:48 |
2,134.12 |
2,134.68 |
2,133.68 |
2,133.68 |
0.0K |
| 09:49 |
2,133.95 |
2,133.95 |
2,132.68 |
2,133.31 |
0.0K |
| 09:50 |
2,131.39 |
2,131.39 |
2,129.12 |
2,129.12 |
0.0K |
| 09:51 |
2,128.58 |
2,130.40 |
2,128.58 |
2,130.40 |
0.0K |
| 09:52 |
2,131.60 |
2,131.95 |
2,131.51 |
2,131.95 |
0.0K |
| 09:53 |
2,132.09 |
2,132.32 |
2,131.88 |
2,131.88 |
0.0K |
| 09:54 |
2,132.18 |
2,133.47 |
2,132.18 |
2,133.47 |
0.0K |
| 09:55 |
2,132.42 |
2,133.01 |
2,132.30 |
2,132.70 |
0.0K |
| 09:56 |
2,133.81 |
2,134.16 |
2,133.80 |
2,133.90 |
0.0K |
| 09:57 |
2,133.28 |
2,134.35 |
2,133.28 |
2,134.35 |
0.0K |
| 09:58 |
2,134.68 |
2,134.68 |
2,134.00 |
2,134.29 |
0.0K |
| 09:59 |
2,134.81 |
2,135.42 |
2,134.81 |
2,134.96 |
0.0K |
| 10:00 |
2,134.97 |
2,135.16 |
2,134.73 |
2,135.00 |
0.0K |
| 10:01 |
2,135.38 |
2,135.38 |
2,133.82 |
2,133.82 |
0.0K |
| 10:02 |
2,133.81 |
2,133.81 |
2,132.67 |
2,132.67 |
0.0K |
| 10:03 |
2,132.58 |
2,133.41 |
2,132.58 |
2,133.41 |
0.0K |
| 10:04 |
2,134.18 |
2,134.18 |
2,132.48 |
2,132.73 |
0.0K |
| 10:05 |
2,133.14 |
2,135.40 |
2,133.14 |
2,135.40 |
0.0K |
| 10:06 |
2,135.85 |
2,136.44 |
2,135.85 |
2,136.28 |
0.0K |
| 10:07 |
2,136.22 |
2,136.53 |
2,135.87 |
2,135.90 |
0.0K |
| 10:08 |
2,136.20 |
2,136.20 |
2,135.41 |
2,135.41 |
0.0K |
| 10:09 |
2,135.41 |
2,135.86 |
2,135.41 |
2,135.86 |
0.0K |
| 10:10 |
2,136.08 |
2,136.57 |
2,135.83 |
2,136.57 |
0.0K |
| 10:11 |
2,137.01 |
2,137.20 |
2,135.74 |
2,135.74 |
0.0K |
| 10:12 |
2,135.31 |
2,135.95 |
2,134.92 |
2,135.95 |
0.0K |
| 10:13 |
2,136.76 |
2,137.45 |
2,136.76 |
2,137.45 |
0.0K |
| 10:14 |
2,137.43 |
2,137.54 |
2,136.61 |
2,137.31 |
0.0K |
| 10:15 |
2,137.51 |
2,137.51 |
2,137.12 |
2,137.12 |
0.0K |
| 10:16 |
2,137.31 |
2,137.44 |
2,137.13 |
2,137.13 |
0.0K |
| 10:17 |
2,137.29 |
2,137.37 |
2,137.00 |
2,137.28 |
0.0K |
| 10:18 |
2,137.52 |
2,137.63 |
2,137.06 |
2,137.33 |
0.0K |
| 10:19 |
2,137.71 |
2,138.32 |
2,137.71 |
2,138.32 |
0.0K |
| 10:20 |
2,138.09 |
2,138.15 |
2,137.72 |
2,137.72 |
0.0K |
| 10:21 |
2,137.57 |
2,137.98 |
2,137.49 |
2,137.49 |
0.0K |
| 10:22 |
2,136.84 |
2,137.05 |
2,136.36 |
2,137.05 |
0.0K |
| 10:23 |
2,137.06 |
2,137.15 |
2,137.00 |
2,137.15 |
0.0K |
| 10:24 |
2,136.39 |
2,136.53 |
2,135.85 |
2,135.85 |
0.0K |
| 10:25 |
2,136.50 |
2,138.68 |
2,136.50 |
2,138.68 |
0.0K |
| 10:26 |
2,138.48 |
2,138.62 |
2,138.39 |
2,138.39 |
0.0K |
| 10:27 |
2,138.40 |
2,138.40 |
2,137.63 |
2,137.83 |
0.0K |
| 10:28 |
2,138.04 |
2,138.04 |
2,137.97 |
2,137.97 |
0.0K |
| 10:29 |
2,137.38 |
2,137.38 |
2,136.61 |
2,136.81 |
0.0K |
| 10:30 |
2,136.76 |
2,137.89 |
2,136.76 |
2,137.89 |
0.0K |
| 10:31 |
2,138.25 |
2,138.44 |
2,138.03 |
2,138.44 |
0.0K |
| 10:32 |
2,138.17 |
2,138.17 |
2,137.89 |
2,138.07 |
0.0K |
| 10:33 |
2,137.83 |
2,138.14 |
2,137.83 |
2,137.95 |
0.0K |
| 10:34 |
2,138.04 |
2,138.04 |
2,137.03 |
2,137.03 |
0.0K |
| 10:35 |
2,136.67 |
2,137.04 |
2,136.65 |
2,137.04 |
0.0K |
| 10:36 |
2,136.94 |
2,137.17 |
2,136.01 |
2,136.01 |
0.0K |
| 10:37 |
2,136.22 |
2,136.22 |
2,135.93 |
2,136.20 |
0.0K |
| 10:38 |
2,136.32 |
2,136.51 |
2,136.32 |
2,136.32 |
0.0K |
| 10:39 |
2,135.87 |
2,135.92 |
2,135.61 |
2,135.61 |
0.0K |
| 10:40 |
2,135.52 |
2,135.62 |
2,135.51 |
2,135.51 |
0.0K |
| 10:41 |
2,135.84 |
2,136.08 |
2,135.84 |
2,135.90 |
0.0K |
| 10:42 |
2,135.75 |
2,135.97 |
2,135.45 |
2,135.45 |
0.0K |
| 10:43 |
2,135.70 |
2,136.40 |
2,135.70 |
2,136.40 |
0.0K |
| 10:44 |
2,136.68 |
2,136.68 |
2,136.49 |
2,136.57 |
0.0K |
| 10:45 |
2,136.91 |
2,136.91 |
2,136.53 |
2,136.83 |
0.0K |
| 10:46 |
2,136.81 |
2,137.13 |
2,136.81 |
2,136.83 |
0.0K |
| 10:47 |
2,136.92 |
2,136.92 |
2,136.43 |
2,136.43 |
0.0K |
| 10:48 |
2,136.12 |
2,136.24 |
2,135.78 |
2,136.04 |
0.0K |
| 10:49 |
2,135.98 |
2,136.06 |
2,135.71 |
2,135.71 |
0.0K |
| 10:50 |
2,135.62 |
2,136.42 |
2,135.62 |
2,136.42 |
0.0K |
| 10:51 |
2,136.47 |
2,136.72 |
2,136.42 |
2,136.72 |
0.0K |
| 10:52 |
2,136.61 |
2,136.70 |
2,136.61 |
2,136.70 |
0.0K |
| 10:53 |
2,136.89 |
2,137.58 |
2,136.89 |
2,137.45 |
0.0K |
| 10:54 |
2,137.42 |
2,137.57 |
2,137.42 |
2,137.42 |
0.0K |
| 10:55 |
2,136.96 |
2,137.04 |
2,136.86 |
2,136.88 |
0.0K |
| 10:56 |
2,137.24 |
2,137.24 |
2,137.00 |
2,137.10 |
0.0K |
| 10:57 |
2,137.02 |
2,137.02 |
2,135.63 |
2,135.63 |
0.0K |
| 10:58 |
2,136.02 |
2,136.02 |
2,135.03 |
2,135.27 |
0.0K |
| 10:59 |
2,135.13 |
2,135.13 |
2,134.08 |
2,134.75 |
0.0K |
| 11:00 |
2,135.70 |
2,137.14 |
2,135.70 |
2,137.14 |
0.0K |
| 11:01 |
2,137.36 |
2,137.36 |
2,137.02 |
2,137.02 |
0.0K |
| 11:02 |
2,136.75 |
2,136.75 |
2,136.29 |
2,136.29 |
0.0K |
| 11:03 |
2,136.05 |
2,136.55 |
2,136.05 |
2,136.55 |
0.0K |
| 11:04 |
2,136.58 |
2,136.58 |
2,136.16 |
2,136.16 |
0.0K |
| 11:05 |
2,136.32 |
2,136.90 |
2,136.32 |
2,136.90 |
0.0K |
| 11:06 |
2,136.98 |
2,137.04 |
2,136.95 |
2,137.04 |
0.0K |
| 11:07 |
2,136.97 |
2,137.51 |
2,136.97 |
2,137.51 |
0.0K |
| 11:08 |
2,137.07 |
2,137.07 |
2,136.61 |
2,136.61 |
0.0K |
| 11:09 |
2,136.82 |
2,136.82 |
2,136.63 |
2,136.74 |
0.0K |
| 11:10 |
2,136.87 |
2,137.40 |
2,136.87 |
2,137.40 |
0.0K |
| 11:11 |
2,137.46 |
2,137.46 |
2,137.24 |
2,137.26 |
0.0K |
| 11:12 |
2,136.93 |
2,136.93 |
2,136.29 |
2,136.29 |
0.0K |
| 11:13 |
2,136.05 |
2,136.37 |
2,135.89 |
2,136.06 |
0.0K |
| 11:14 |
2,136.04 |
2,136.41 |
2,136.04 |
2,136.41 |
0.0K |
| 11:15 |
2,136.58 |
2,136.58 |
2,135.98 |
2,135.98 |
0.0K |
| 11:16 |
2,135.81 |
2,135.81 |
2,135.45 |
2,135.65 |
0.0K |
| 11:17 |
2,135.64 |
2,135.64 |
2,135.34 |
2,135.34 |
0.0K |
| 11:18 |
2,135.62 |
2,135.82 |
2,135.61 |
2,135.61 |
0.0K |
| 11:19 |
2,135.50 |
2,135.54 |
2,135.38 |
2,135.52 |
0.0K |
| 11:20 |
2,135.58 |
2,135.94 |
2,135.58 |
2,135.87 |
0.0K |
| 11:21 |
2,135.94 |
2,136.36 |
2,135.94 |
2,136.36 |
0.0K |
| 11:22 |
2,136.75 |
2,136.86 |
2,136.45 |
2,136.64 |
0.0K |
| 11:23 |
2,136.58 |
2,136.58 |
2,136.11 |
2,136.19 |
0.0K |
| 11:24 |
2,136.33 |
2,136.61 |
2,136.29 |
2,136.61 |
0.0K |
| 11:25 |
2,136.74 |
2,137.50 |
2,136.74 |
2,137.50 |
0.0K |
| 11:26 |
2,137.33 |
2,137.33 |
2,136.95 |
2,137.29 |
0.0K |
| 11:27 |
2,136.98 |
2,137.13 |
2,136.85 |
2,136.85 |
0.0K |
| 11:28 |
2,136.58 |
2,137.09 |
2,136.55 |
2,137.09 |
0.0K |
| 11:29 |
2,137.29 |
2,137.50 |
2,137.15 |
2,137.21 |
0.0K |
| 11:30 |
2,137.02 |
2,137.21 |
2,137.01 |
2,137.21 |
0.0K |
| 11:31 |
2,136.87 |
2,136.87 |
2,136.40 |
2,136.40 |
0.0K |
| 11:32 |
2,136.42 |
2,136.42 |
2,135.69 |
2,135.93 |
0.0K |
| 11:33 |
2,136.32 |
2,136.66 |
2,136.32 |
2,136.66 |
0.0K |
| 11:34 |
2,136.99 |
2,136.99 |
2,135.79 |
2,135.79 |
0.0K |
| 11:35 |
2,136.12 |
2,136.12 |
2,134.78 |
2,134.78 |
0.0K |
| 11:36 |
2,134.62 |
2,134.62 |
2,133.78 |
2,133.78 |
0.0K |
| 11:37 |
2,133.85 |
2,133.91 |
2,133.78 |
2,133.82 |
0.0K |
| 11:38 |
2,133.44 |
2,133.44 |
2,132.26 |
2,132.26 |
0.0K |
| 11:39 |
2,132.72 |
2,133.12 |
2,132.72 |
2,132.84 |
0.0K |
| 11:40 |
2,132.82 |
2,132.82 |
2,131.70 |
2,131.70 |
0.0K |
| 11:41 |
2,131.51 |
2,131.51 |
2,131.42 |
2,131.47 |
0.0K |
| 11:42 |
2,131.40 |
2,131.78 |
2,131.40 |
2,131.78 |
0.0K |
| 11:43 |
2,132.93 |
2,133.32 |
2,132.89 |
2,133.19 |
0.0K |
| 11:44 |
2,133.81 |
2,134.67 |
2,133.81 |
2,133.95 |
0.0K |
| 11:45 |
2,133.95 |
2,133.95 |
2,132.95 |
2,132.95 |
0.0K |
| 11:46 |
2,133.09 |
2,133.09 |
2,131.21 |
2,131.21 |
0.0K |
| 11:47 |
2,130.91 |
2,130.91 |
2,130.19 |
2,130.29 |
0.0K |
| 11:48 |
2,130.72 |
2,130.89 |
2,130.08 |
2,130.08 |
0.0K |
| 11:49 |
2,129.93 |
2,131.09 |
2,129.93 |
2,131.09 |
0.0K |
| 11:50 |
2,131.61 |
2,131.61 |
2,131.03 |
2,131.17 |
0.0K |
| 11:51 |
2,131.17 |
2,131.17 |
2,129.52 |
2,129.52 |
0.0K |
| 11:52 |
2,129.03 |
2,129.51 |
2,128.91 |
2,129.51 |
0.0K |
| 11:53 |
2,129.33 |
2,129.85 |
2,129.33 |
2,129.85 |
0.0K |
| 11:54 |
2,129.48 |
2,129.48 |
2,128.66 |
2,128.97 |
0.0K |
| 11:55 |
2,128.60 |
2,128.69 |
2,127.61 |
2,127.61 |
0.0K |
| 11:56 |
2,127.42 |
2,127.42 |
2,125.89 |
2,125.89 |
0.0K |
| 11:57 |
2,125.88 |
2,126.14 |
2,125.79 |
2,125.79 |
0.0K |
| 11:58 |
2,125.79 |
2,126.85 |
2,125.79 |
2,126.52 |
0.0K |
| 11:59 |
2,126.71 |
2,126.71 |
2,125.86 |
2,126.15 |
0.0K |
| 12:00 |
2,125.95 |
2,126.09 |
2,125.66 |
2,125.71 |
0.0K |
| 12:01 |
2,125.90 |
2,125.90 |
2,125.36 |
2,125.36 |
0.0K |
| 12:02 |
2,125.25 |
2,125.25 |
2,124.97 |
2,125.01 |
0.0K |
| 12:03 |
2,125.07 |
2,125.18 |
2,125.07 |
2,125.18 |
0.0K |
| 12:04 |
2,125.31 |
2,126.14 |
2,125.31 |
2,126.14 |
0.0K |
| 12:05 |
2,126.23 |
2,126.53 |
2,126.23 |
2,126.37 |
0.0K |
| 12:06 |
2,126.40 |
2,126.40 |
2,126.19 |
2,126.40 |
0.0K |
| 12:07 |
2,126.56 |
2,127.49 |
2,126.46 |
2,127.49 |
0.0K |
| 12:08 |
2,127.57 |
2,128.03 |
2,127.57 |
2,128.03 |
0.0K |
| 12:09 |
2,128.16 |
2,128.72 |
2,128.16 |
2,128.37 |
0.0K |
| 12:10 |
2,128.47 |
2,128.65 |
2,128.47 |
2,128.61 |
0.0K |
| 12:11 |
2,128.55 |
2,128.55 |
2,127.60 |
2,127.60 |
0.0K |
| 12:12 |
2,127.92 |
2,128.44 |
2,127.92 |
2,128.44 |
0.0K |
| 12:13 |
2,128.39 |
2,128.39 |
2,127.90 |
2,127.90 |
0.0K |
| 12:14 |
2,128.18 |
2,128.18 |
2,127.90 |
2,127.90 |
0.0K |
| 12:15 |
2,127.74 |
2,127.74 |
2,127.03 |
2,127.03 |
0.0K |
| 12:16 |
2,126.73 |
2,126.73 |
2,126.27 |
2,126.46 |
0.0K |
| 12:17 |
2,126.48 |
2,126.48 |
2,126.13 |
2,126.36 |
0.0K |
| 12:18 |
2,126.70 |
2,127.08 |
2,126.70 |
2,127.08 |
0.0K |
| 12:19 |
2,126.98 |
2,129.51 |
2,126.76 |
2,129.51 |
0.0K |
| 12:20 |
2,131.42 |
2,131.44 |
2,129.19 |
2,129.47 |
0.0K |
| 12:21 |
2,129.57 |
2,129.59 |
2,129.30 |
2,129.30 |
0.0K |
| 12:22 |
2,129.09 |
2,129.09 |
2,128.69 |
2,128.88 |
0.0K |
| 12:23 |
2,128.73 |
2,128.73 |
2,128.24 |
2,128.40 |
0.0K |
| 12:24 |
2,128.60 |
2,129.13 |
2,128.60 |
2,129.13 |
0.0K |
| 12:25 |
2,129.20 |
2,129.33 |
2,129.10 |
2,129.33 |
0.0K |
| 12:26 |
2,129.32 |
2,129.39 |
2,129.30 |
2,129.39 |
0.0K |
| 12:27 |
2,129.06 |
2,129.14 |
2,129.05 |
2,129.14 |
0.0K |
| 12:28 |
2,129.22 |
2,129.22 |
2,129.13 |
2,129.14 |
0.0K |
| 12:29 |
2,128.76 |
2,128.90 |
2,128.75 |
2,128.81 |
0.0K |
| 12:30 |
2,128.84 |
2,128.84 |
2,127.86 |
2,127.98 |
0.0K |
| 12:31 |
2,128.19 |
2,128.88 |
2,128.04 |
2,128.88 |
0.0K |
| 12:32 |
2,129.30 |
2,130.08 |
2,129.30 |
2,129.66 |
0.0K |
| 12:33 |
2,129.59 |
2,129.97 |
2,129.58 |
2,129.97 |
0.0K |
| 12:34 |
2,130.40 |
2,130.69 |
2,130.40 |
2,130.69 |
0.0K |
| 12:35 |
2,130.59 |
2,130.59 |
2,130.14 |
2,130.14 |
0.0K |
| 12:36 |
2,129.99 |
2,130.50 |
2,129.99 |
2,130.50 |
0.0K |
| 12:37 |
2,130.48 |
2,130.55 |
2,130.38 |
2,130.55 |
0.0K |
| 12:38 |
2,130.53 |
2,130.73 |
2,130.53 |
2,130.73 |
0.0K |
| 12:39 |
2,130.70 |
2,130.93 |
2,130.70 |
2,130.93 |
0.0K |
| 12:40 |
2,131.01 |
2,131.43 |
2,131.01 |
2,131.29 |
0.0K |
| 12:41 |
2,131.35 |
2,131.35 |
2,131.04 |
2,131.04 |
0.0K |
| 12:42 |
2,130.91 |
2,130.91 |
2,130.57 |
2,130.57 |
0.0K |
| 12:43 |
2,130.63 |
2,130.75 |
2,130.59 |
2,130.59 |
0.0K |
| 12:44 |
2,130.55 |
2,130.62 |
2,130.53 |
2,130.53 |
0.0K |
| 12:45 |
2,130.30 |
2,130.30 |
2,130.04 |
2,130.28 |
0.0K |
| 12:46 |
2,129.97 |
2,129.97 |
2,129.34 |
2,129.34 |
0.0K |
| 12:47 |
2,129.07 |
2,129.13 |
2,128.08 |
2,128.08 |
0.0K |
| 12:48 |
2,127.68 |
2,127.78 |
2,127.42 |
2,127.42 |
0.0K |
| 12:49 |
2,127.15 |
2,128.47 |
2,127.15 |
2,128.47 |
0.0K |
| 12:50 |
2,128.72 |
2,129.09 |
2,128.72 |
2,129.09 |
0.0K |
| 12:51 |
2,129.59 |
2,129.67 |
2,129.45 |
2,129.67 |
0.0K |
| 12:52 |
2,130.08 |
2,130.26 |
2,129.71 |
2,130.26 |
0.0K |
| 12:53 |
2,130.10 |
2,130.34 |
2,130.10 |
2,130.26 |
0.0K |
| 12:54 |
2,129.90 |
2,129.90 |
2,128.51 |
2,128.51 |
0.0K |
| 12:55 |
2,128.56 |
2,128.66 |
2,128.45 |
2,128.53 |
0.0K |
| 12:56 |
2,128.50 |
2,128.69 |
2,128.40 |
2,128.55 |
0.0K |
| 12:57 |
2,128.36 |
2,128.53 |
2,128.35 |
2,128.53 |
0.0K |
| 12:58 |
2,128.46 |
2,128.64 |
2,128.46 |
2,128.64 |
0.0K |
| 12:59 |
2,129.02 |
2,129.13 |
2,129.02 |
2,129.13 |
0.0K |
| 13:00 |
2,129.29 |
2,130.43 |
2,129.29 |
2,130.30 |
0.0K |
| 13:01 |
2,130.62 |
2,131.07 |
2,130.62 |
2,130.99 |
0.0K |
| 13:02 |
2,131.00 |
2,131.00 |
2,130.64 |
2,130.64 |
0.0K |
| 13:03 |
2,130.77 |
2,130.79 |
2,130.38 |
2,130.38 |
0.0K |
| 13:04 |
2,130.25 |
2,130.67 |
2,130.25 |
2,130.67 |
0.0K |
| 13:05 |
2,130.84 |
2,131.54 |
2,130.84 |
2,131.54 |
0.0K |
| 13:06 |
2,131.26 |
2,131.26 |
2,130.32 |
2,130.32 |
0.0K |
| 13:07 |
2,130.33 |
2,130.33 |
2,129.86 |
2,130.15 |
0.0K |
| 13:08 |
2,130.21 |
2,130.21 |
2,130.03 |
2,130.05 |
0.0K |
| 13:09 |
2,130.13 |
2,130.17 |
2,129.80 |
2,130.17 |
0.0K |
| 13:10 |
2,129.99 |
2,130.22 |
2,129.98 |
2,130.09 |
0.0K |
| 13:11 |
2,129.84 |
2,129.84 |
2,129.29 |
2,129.29 |
0.0K |
| 13:12 |
2,128.80 |
2,128.97 |
2,128.78 |
2,128.78 |
0.0K |
| 13:13 |
2,128.69 |
2,128.98 |
2,128.69 |
2,128.91 |
0.0K |
| 13:14 |
2,128.99 |
2,129.01 |
2,128.82 |
2,128.83 |
0.0K |
| 13:15 |
2,128.85 |
2,129.36 |
2,128.85 |
2,129.36 |
0.0K |
| 13:16 |
2,129.10 |
2,129.17 |
2,128.84 |
2,128.84 |
0.0K |
| 13:17 |
2,128.80 |
2,128.80 |
2,128.54 |
2,128.58 |
0.0K |
| 13:18 |
2,128.33 |
2,128.40 |
2,127.70 |
2,127.70 |
0.0K |
| 13:19 |
2,127.87 |
2,127.87 |
2,127.57 |
2,127.84 |
0.0K |
| 13:20 |
2,127.67 |
2,127.74 |
2,127.51 |
2,127.51 |
0.0K |
| 13:21 |
2,127.53 |
2,127.53 |
2,127.43 |
2,127.50 |
0.0K |
| 13:22 |
2,127.58 |
2,127.58 |
2,127.27 |
2,127.39 |
0.0K |
| 13:23 |
2,127.16 |
2,127.18 |
2,126.57 |
2,126.57 |
0.0K |
| 13:24 |
2,126.64 |
2,126.64 |
2,126.42 |
2,126.50 |
0.0K |
| 13:25 |
2,126.55 |
2,126.55 |
2,126.20 |
2,126.34 |
0.0K |
| 13:26 |
2,126.32 |
2,126.32 |
2,126.08 |
2,126.09 |
0.0K |
| 13:27 |
2,125.74 |
2,125.74 |
2,125.27 |
2,125.50 |
0.0K |
| 13:28 |
2,125.54 |
2,125.83 |
2,125.50 |
2,125.83 |
0.0K |
| 13:29 |
2,125.88 |
2,125.91 |
2,125.61 |
2,125.61 |
0.0K |
| 13:30 |
2,125.57 |
2,125.58 |
2,125.50 |
2,125.50 |
0.0K |
| 13:31 |
2,125.38 |
2,125.38 |
2,124.72 |
2,124.72 |
0.0K |
| 13:32 |
2,124.26 |
2,124.26 |
2,123.94 |
2,123.94 |
0.0K |
| 13:33 |
2,123.71 |
2,123.84 |
2,123.71 |
2,123.76 |
0.0K |
| 13:34 |
2,123.79 |
2,123.79 |
2,123.35 |
2,123.46 |
0.0K |
| 13:35 |
2,123.47 |
2,123.47 |
2,123.20 |
2,123.20 |
0.0K |
| 13:36 |
2,123.21 |
2,123.21 |
2,122.58 |
2,122.58 |
0.0K |
| 13:37 |
2,122.73 |
2,122.98 |
2,122.73 |
2,122.83 |
0.0K |
| 13:38 |
2,122.87 |
2,123.27 |
2,122.87 |
2,123.06 |
0.0K |
| 13:39 |
2,122.83 |
2,122.85 |
2,121.01 |
2,121.01 |
0.0K |
| 13:40 |
2,121.15 |
2,121.81 |
2,121.15 |
2,121.81 |
0.0K |
| 13:41 |
2,122.06 |
2,122.27 |
2,121.75 |
2,121.75 |
0.0K |
| 13:42 |
2,121.51 |
2,121.51 |
2,121.17 |
2,121.17 |
0.0K |
| 13:43 |
2,121.42 |
2,121.97 |
2,121.42 |
2,121.81 |
0.0K |
| 13:44 |
2,121.81 |
2,121.84 |
2,121.73 |
2,121.74 |
0.0K |
| 13:45 |
2,121.86 |
2,122.07 |
2,121.86 |
2,122.07 |
0.0K |
| 13:46 |
2,122.22 |
2,122.22 |
2,122.14 |
2,122.14 |
0.0K |
| 13:47 |
2,122.03 |
2,122.24 |
2,122.03 |
2,122.24 |
0.0K |
| 13:48 |
2,122.20 |
2,122.41 |
2,122.05 |
2,122.05 |
0.0K |
| 13:49 |
2,121.86 |
2,121.86 |
2,121.44 |
2,121.44 |
0.0K |
| 13:50 |
2,121.61 |
2,122.06 |
2,121.46 |
2,122.06 |
0.0K |
| 13:51 |
2,121.54 |
2,121.54 |
2,120.12 |
2,120.12 |
0.0K |
| 13:52 |
2,120.41 |
2,121.16 |
2,120.41 |
2,121.16 |
0.0K |
| 13:53 |
2,121.16 |
2,121.45 |
2,120.82 |
2,120.95 |
0.0K |
| 13:54 |
2,120.88 |
2,120.93 |
2,120.63 |
2,120.63 |
0.0K |
| 13:55 |
2,120.52 |
2,120.60 |
2,120.37 |
2,120.37 |
0.0K |
| 13:56 |
2,120.63 |
2,120.63 |
2,120.23 |
2,120.26 |
0.0K |
| 13:57 |
2,120.08 |
2,120.22 |
2,119.75 |
2,119.75 |
0.0K |
| 13:58 |
2,119.65 |
2,119.65 |
2,119.28 |
2,119.32 |
0.0K |
| 13:59 |
2,119.13 |
2,119.13 |
2,118.94 |
2,118.94 |
0.0K |
| 14:00 |
2,118.95 |
2,118.95 |
2,118.37 |
2,118.40 |
0.0K |
| 14:01 |
2,118.71 |
2,119.31 |
2,118.71 |
2,119.31 |
0.0K |
| 14:02 |
2,119.74 |
2,120.55 |
2,119.74 |
2,120.48 |
0.0K |
| 14:03 |
2,121.00 |
2,121.00 |
2,120.21 |
2,120.21 |
0.0K |
| 14:04 |
2,120.34 |
2,120.38 |
2,120.00 |
2,120.00 |
0.0K |
| 14:05 |
2,119.81 |
2,119.98 |
2,119.75 |
2,119.85 |
0.0K |
| 14:06 |
2,120.05 |
2,120.17 |
2,119.99 |
2,119.99 |
0.0K |
| 14:07 |
2,119.85 |
2,120.03 |
2,119.72 |
2,120.03 |
0.0K |
| 14:08 |
2,120.23 |
2,120.61 |
2,120.23 |
2,120.61 |
0.0K |
| 14:09 |
2,120.74 |
2,120.74 |
2,120.41 |
2,120.41 |
0.0K |
| 14:10 |
2,120.53 |
2,120.90 |
2,120.53 |
2,120.90 |
0.0K |
| 14:11 |
2,121.25 |
2,121.84 |
2,121.25 |
2,121.84 |
0.0K |
| 14:12 |
2,121.81 |
2,121.93 |
2,121.63 |
2,121.86 |
0.0K |
| 14:13 |
2,121.71 |
2,122.68 |
2,121.71 |
2,122.68 |
0.0K |
| 14:14 |
2,122.88 |
2,123.18 |
2,122.88 |
2,123.15 |
0.0K |
| 14:15 |
2,122.94 |
2,122.94 |
2,121.95 |
2,121.95 |
0.0K |
| 14:16 |
2,121.70 |
2,121.70 |
2,121.01 |
2,121.01 |
0.0K |
| 14:17 |
2,120.94 |
2,120.94 |
2,120.31 |
2,120.31 |
0.0K |
| 14:18 |
2,120.38 |
2,120.51 |
2,120.34 |
2,120.34 |
0.0K |
| 14:19 |
2,120.42 |
2,121.37 |
2,120.42 |
2,121.37 |
0.0K |
| 14:20 |
2,121.36 |
2,121.36 |
2,120.87 |
2,121.06 |
0.0K |
| 14:21 |
2,121.11 |
2,121.53 |
2,121.11 |
2,121.53 |
0.0K |
| 14:22 |
2,121.64 |
2,121.64 |
2,121.41 |
2,121.41 |
0.0K |
| 14:23 |
2,121.25 |
2,121.25 |
2,120.66 |
2,120.66 |
0.0K |
| 14:24 |
2,120.67 |
2,120.94 |
2,120.67 |
2,120.82 |
0.0K |
| 14:25 |
2,120.74 |
2,121.02 |
2,120.49 |
2,121.02 |
0.0K |
| 14:26 |
2,121.06 |
2,121.20 |
2,121.06 |
2,121.08 |
0.0K |
| 14:27 |
2,121.13 |
2,121.52 |
2,121.13 |
2,121.52 |
0.0K |
| 14:28 |
2,121.14 |
2,121.29 |
2,121.14 |
2,121.29 |
0.0K |
| 14:29 |
2,121.25 |
2,121.71 |
2,121.25 |
2,121.71 |
0.0K |
| 14:30 |
2,121.83 |
2,121.97 |
2,121.35 |
2,121.35 |
0.0K |
| 14:31 |
2,121.37 |
2,121.74 |
2,121.37 |
2,121.53 |
0.0K |
| 14:32 |
2,121.90 |
2,122.42 |
2,121.90 |
2,122.17 |
0.0K |
| 14:33 |
2,122.22 |
2,122.22 |
2,122.13 |
2,122.15 |
0.0K |
| 14:34 |
2,122.09 |
2,122.61 |
2,121.91 |
2,122.60 |
0.0K |
| 14:35 |
2,122.54 |
2,122.54 |
2,122.30 |
2,122.47 |
0.0K |
| 14:36 |
2,122.58 |
2,123.05 |
2,122.42 |
2,123.05 |
0.0K |
| 14:37 |
2,122.95 |
2,123.51 |
2,122.95 |
2,123.51 |
0.0K |
| 14:38 |
2,123.87 |
2,124.03 |
2,123.66 |
2,123.66 |
0.0K |
| 14:39 |
2,123.63 |
2,123.81 |
2,123.63 |
2,123.81 |
0.0K |
| 14:40 |
2,123.71 |
2,123.97 |
2,123.71 |
2,123.91 |
0.0K |
| 14:41 |
2,124.27 |
2,124.27 |
2,123.70 |
2,123.98 |
0.0K |
| 14:42 |
2,124.00 |
2,124.00 |
2,123.69 |
2,123.90 |
0.0K |
| 14:43 |
2,124.10 |
2,124.11 |
2,123.96 |
2,123.99 |
0.0K |
| 14:44 |
2,124.31 |
2,125.11 |
2,124.31 |
2,125.11 |
0.0K |
| 14:45 |
2,125.26 |
2,125.26 |
2,124.77 |
2,124.77 |
0.0K |
| 14:46 |
2,124.78 |
2,125.02 |
2,124.63 |
2,125.02 |
0.0K |
| 14:47 |
2,125.01 |
2,125.62 |
2,125.01 |
2,125.62 |
0.0K |
| 14:48 |
2,125.61 |
2,125.98 |
2,125.61 |
2,125.98 |
0.0K |
| 14:49 |
2,125.74 |
2,125.85 |
2,125.64 |
2,125.64 |
0.0K |
| 14:50 |
2,125.70 |
2,125.70 |
2,125.53 |
2,125.70 |
0.0K |
| 14:51 |
2,125.47 |
2,125.49 |
2,125.39 |
2,125.47 |
0.0K |
| 14:52 |
2,125.13 |
2,125.13 |
2,124.12 |
2,124.12 |
0.0K |
| 14:53 |
2,124.04 |
2,124.20 |
2,123.75 |
2,123.75 |
0.0K |
| 14:54 |
2,124.05 |
2,124.53 |
2,123.94 |
2,124.53 |
0.0K |
| 14:55 |
2,124.60 |
2,124.86 |
2,124.60 |
2,124.83 |
0.0K |
| 14:56 |
2,124.79 |
2,125.12 |
2,124.36 |
2,124.36 |
0.0K |
| 14:57 |
2,124.24 |
2,124.44 |
2,124.16 |
2,124.16 |
0.0K |
| 14:58 |
2,123.84 |
2,124.77 |
2,123.84 |
2,124.77 |
0.0K |
| 14:59 |
2,125.05 |
2,125.47 |
2,125.05 |
2,125.41 |
0.0K |
| 15:00 |
2,125.44 |
2,125.48 |
2,125.38 |
2,125.40 |
0.0K |
| 15:01 |
2,125.56 |
2,125.58 |
2,125.41 |
2,125.58 |
0.0K |
| 15:02 |
2,125.58 |
2,125.58 |
2,125.34 |
2,125.34 |
0.0K |
| 15:03 |
2,125.47 |
2,125.47 |
2,125.30 |
2,125.30 |
0.0K |
| 15:04 |
2,125.21 |
2,125.21 |
2,124.87 |
2,124.94 |
0.0K |
| 15:05 |
2,124.87 |
2,124.87 |
2,124.23 |
2,124.23 |
0.0K |
| 15:06 |
2,124.30 |
2,124.34 |
2,124.09 |
2,124.09 |
0.0K |
| 15:07 |
2,123.93 |
2,123.93 |
2,123.67 |
2,123.74 |
0.0K |
| 15:08 |
2,123.66 |
2,123.66 |
2,122.31 |
2,122.31 |
0.0K |
| 15:09 |
2,122.14 |
2,122.38 |
2,122.11 |
2,122.11 |
0.0K |
| 15:10 |
2,121.83 |
2,121.83 |
2,121.67 |
2,121.67 |
0.0K |
| 15:11 |
2,121.71 |
2,122.77 |
2,121.71 |
2,122.77 |
0.0K |
| 15:12 |
2,122.92 |
2,123.29 |
2,122.92 |
2,123.23 |
0.0K |
| 15:13 |
2,123.08 |
2,123.17 |
2,123.01 |
2,123.09 |
0.0K |
| 15:14 |
2,123.36 |
2,123.36 |
2,123.19 |
2,123.33 |
0.0K |
| 15:15 |
2,123.27 |
2,123.27 |
2,122.68 |
2,122.78 |
0.0K |
| 15:16 |
2,122.94 |
2,123.47 |
2,122.94 |
2,123.44 |
0.0K |
| 15:17 |
2,123.50 |
2,123.50 |
2,123.01 |
2,123.15 |
0.0K |
| 15:18 |
2,123.14 |
2,123.14 |
2,122.40 |
2,122.40 |
0.0K |
| 15:19 |
2,122.09 |
2,122.93 |
2,122.09 |
2,122.93 |
0.0K |
| 15:20 |
2,123.38 |
2,123.38 |
2,122.60 |
2,122.60 |
0.0K |
| 15:21 |
2,122.74 |
2,122.88 |
2,122.63 |
2,122.71 |
0.0K |
| 15:22 |
2,122.52 |
2,122.66 |
2,122.52 |
2,122.63 |
0.0K |
| 15:23 |
2,122.78 |
2,122.85 |
2,122.67 |
2,122.67 |
0.0K |
| 15:24 |
2,122.78 |
2,123.01 |
2,122.78 |
2,122.91 |
0.0K |
| 15:25 |
2,122.90 |
2,123.04 |
2,122.70 |
2,122.70 |
0.0K |
| 15:26 |
2,122.35 |
2,122.35 |
2,121.91 |
2,121.91 |
0.0K |
| 15:27 |
2,121.92 |
2,121.96 |
2,121.79 |
2,121.79 |
0.0K |
| 15:28 |
2,121.59 |
2,121.59 |
2,121.21 |
2,121.24 |
0.0K |
| 15:29 |
2,120.86 |
2,121.38 |
2,120.86 |
2,121.26 |
0.0K |
| 15:30 |
2,121.51 |
2,122.12 |
2,121.51 |
2,122.12 |
0.0K |
| 15:31 |
2,122.07 |
2,122.39 |
2,122.07 |
2,122.39 |
0.0K |
| 15:32 |
2,122.27 |
2,122.27 |
2,121.34 |
2,121.77 |
0.0K |
| 15:33 |
2,121.94 |
2,121.94 |
2,121.58 |
2,121.68 |
0.0K |
| 15:34 |
2,121.75 |
2,121.75 |
2,121.53 |
2,121.58 |
0.0K |
| 15:35 |
2,121.64 |
2,121.84 |
2,121.41 |
2,121.41 |
0.0K |
| 15:36 |
2,121.17 |
2,121.17 |
2,120.57 |
2,120.59 |
0.0K |
| 15:37 |
2,120.57 |
2,121.05 |
2,120.57 |
2,120.92 |
0.0K |
| 15:38 |
2,121.05 |
2,121.07 |
2,120.73 |
2,120.91 |
0.0K |
| 15:39 |
2,121.17 |
2,121.17 |
2,121.00 |
2,121.09 |
0.0K |
| 15:40 |
2,121.28 |
2,121.42 |
2,121.27 |
2,121.42 |
0.0K |
| 15:41 |
2,121.73 |
2,122.15 |
2,121.73 |
2,122.15 |
0.0K |
| 15:42 |
2,122.84 |
2,123.22 |
2,122.84 |
2,122.97 |
0.0K |
| 15:43 |
2,123.01 |
2,123.10 |
2,122.94 |
2,122.94 |
0.0K |
| 15:44 |
2,123.17 |
2,123.70 |
2,123.17 |
2,123.70 |
0.0K |
| 15:45 |
2,124.04 |
2,124.04 |
2,123.71 |
2,123.71 |
0.0K |
| 15:46 |
2,123.45 |
2,123.45 |
2,123.31 |
2,123.45 |
0.0K |
| 15:47 |
2,123.70 |
2,123.82 |
2,123.70 |
2,123.80 |
0.0K |
| 15:48 |
2,123.85 |
2,124.81 |
2,123.85 |
2,124.81 |
0.0K |
| 15:49 |
2,124.85 |
2,125.01 |
2,124.85 |
2,124.93 |
0.0K |
| 15:50 |
2,124.82 |
2,125.33 |
2,124.82 |
2,125.33 |
0.0K |
| 15:51 |
2,124.99 |
2,124.99 |
2,124.31 |
2,124.53 |
0.0K |
| 15:52 |
2,124.24 |
2,124.57 |
2,124.24 |
2,124.51 |
0.0K |
| 15:53 |
2,124.50 |
2,124.56 |
2,124.40 |
2,124.55 |
0.0K |
| 15:54 |
2,124.30 |
2,124.37 |
2,123.93 |
2,124.21 |
0.0K |
| 15:55 |
2,124.14 |
2,124.72 |
2,124.14 |
2,124.64 |
0.0K |
| 15:56 |
2,124.22 |
2,124.28 |
2,124.03 |
2,124.28 |
0.0K |
| 15:57 |
2,123.86 |
2,123.86 |
2,123.62 |
2,123.62 |
0.0K |
| 15:58 |
2,123.36 |
2,123.43 |
2,123.13 |
2,123.13 |
0.0K |
| 15:59 |
2,122.74 |
2,122.74 |
2,122.13 |
2,122.13 |
0.0K |
| 16:00 |
2,121.87 |
2,121.87 |
2,121.70 |
2,121.70 |
0.0K |
| 16:01 |
2,121.70 |
2,121.70 |
2,121.70 |
2,121.70 |
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
|