| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,123.22 |
2,130.19 |
2,123.22 |
2,129.99 |
0.0K |
| 09:31 |
2,130.21 |
2,130.21 |
2,127.56 |
2,127.56 |
0.0K |
| 09:32 |
2,128.75 |
2,128.75 |
2,126.91 |
2,126.91 |
0.0K |
| 09:33 |
2,126.78 |
2,126.78 |
2,125.14 |
2,125.14 |
0.0K |
| 09:34 |
2,125.16 |
2,126.69 |
2,125.16 |
2,126.22 |
0.0K |
| 09:35 |
2,126.61 |
2,127.44 |
2,126.61 |
2,127.44 |
0.0K |
| 09:36 |
2,127.19 |
2,127.51 |
2,127.09 |
2,127.51 |
0.0K |
| 09:37 |
2,127.54 |
2,127.54 |
2,126.81 |
2,127.36 |
0.0K |
| 09:38 |
2,127.39 |
2,128.70 |
2,127.39 |
2,128.14 |
0.0K |
| 09:39 |
2,127.17 |
2,128.33 |
2,127.17 |
2,128.12 |
0.0K |
| 09:40 |
2,128.62 |
2,130.65 |
2,128.62 |
2,130.65 |
0.0K |
| 09:41 |
2,130.29 |
2,130.63 |
2,130.29 |
2,130.31 |
0.0K |
| 09:42 |
2,130.88 |
2,130.88 |
2,130.16 |
2,130.37 |
0.0K |
| 09:43 |
2,130.31 |
2,130.31 |
2,129.60 |
2,129.60 |
0.0K |
| 09:44 |
2,129.40 |
2,129.56 |
2,129.23 |
2,129.47 |
0.0K |
| 09:45 |
2,128.96 |
2,130.04 |
2,128.04 |
2,130.04 |
0.0K |
| 09:46 |
2,130.80 |
2,132.30 |
2,130.80 |
2,132.30 |
0.0K |
| 09:47 |
2,133.07 |
2,133.07 |
2,132.37 |
2,132.37 |
0.0K |
| 09:48 |
2,132.57 |
2,132.57 |
2,131.89 |
2,131.89 |
0.0K |
| 09:49 |
2,132.12 |
2,132.93 |
2,132.12 |
2,132.93 |
0.0K |
| 09:50 |
2,133.61 |
2,134.32 |
2,133.61 |
2,133.77 |
0.0K |
| 09:51 |
2,134.11 |
2,134.11 |
2,133.62 |
2,134.04 |
0.0K |
| 09:52 |
2,133.96 |
2,133.96 |
2,133.69 |
2,133.69 |
0.0K |
| 09:53 |
2,133.83 |
2,134.44 |
2,133.83 |
2,134.44 |
0.0K |
| 09:54 |
2,134.90 |
2,136.42 |
2,134.90 |
2,136.42 |
0.0K |
| 09:55 |
2,136.24 |
2,136.56 |
2,136.24 |
2,136.49 |
0.0K |
| 09:56 |
2,136.84 |
2,137.19 |
2,136.80 |
2,136.80 |
0.0K |
| 09:57 |
2,136.70 |
2,136.79 |
2,136.11 |
2,136.11 |
0.0K |
| 09:58 |
2,135.66 |
2,135.66 |
2,135.36 |
2,135.36 |
0.0K |
| 09:59 |
2,134.63 |
2,134.63 |
2,134.00 |
2,134.09 |
0.0K |
| 10:00 |
2,134.21 |
2,134.21 |
2,128.76 |
2,130.94 |
0.0K |
| 10:01 |
2,130.10 |
2,132.90 |
2,130.10 |
2,132.90 |
0.0K |
| 10:02 |
2,134.71 |
2,134.71 |
2,134.12 |
2,134.69 |
0.0K |
| 10:03 |
2,135.37 |
2,135.61 |
2,135.13 |
2,135.13 |
0.0K |
| 10:04 |
2,135.53 |
2,136.64 |
2,135.53 |
2,136.64 |
0.0K |
| 10:05 |
2,136.61 |
2,137.02 |
2,136.35 |
2,136.76 |
0.0K |
| 10:06 |
2,136.73 |
2,137.95 |
2,136.73 |
2,137.95 |
0.0K |
| 10:07 |
2,137.48 |
2,137.48 |
2,136.96 |
2,136.96 |
0.0K |
| 10:08 |
2,136.99 |
2,136.99 |
2,135.95 |
2,136.26 |
0.0K |
| 10:09 |
2,136.36 |
2,136.57 |
2,136.14 |
2,136.21 |
0.0K |
| 10:10 |
2,136.58 |
2,136.77 |
2,136.35 |
2,136.77 |
0.0K |
| 10:11 |
2,137.22 |
2,137.44 |
2,137.15 |
2,137.33 |
0.0K |
| 10:12 |
2,136.62 |
2,136.86 |
2,136.42 |
2,136.64 |
0.0K |
| 10:13 |
2,136.52 |
2,136.52 |
2,136.20 |
2,136.28 |
0.0K |
| 10:14 |
2,136.37 |
2,137.60 |
2,136.37 |
2,136.40 |
0.0K |
| 10:15 |
2,136.56 |
2,136.56 |
2,136.24 |
2,136.35 |
0.0K |
| 10:16 |
2,136.07 |
2,136.17 |
2,135.82 |
2,136.17 |
0.0K |
| 10:17 |
2,136.19 |
2,136.32 |
2,136.12 |
2,136.12 |
0.0K |
| 10:18 |
2,136.19 |
2,136.53 |
2,136.03 |
2,136.29 |
0.0K |
| 10:19 |
2,136.22 |
2,136.26 |
2,136.12 |
2,136.12 |
0.0K |
| 10:20 |
2,136.06 |
2,136.06 |
2,135.52 |
2,135.52 |
0.0K |
| 10:21 |
2,135.28 |
2,135.28 |
2,135.08 |
2,135.25 |
0.0K |
| 10:22 |
2,135.59 |
2,136.06 |
2,135.45 |
2,135.45 |
0.0K |
| 10:23 |
2,135.07 |
2,135.13 |
2,134.99 |
2,134.99 |
0.0K |
| 10:24 |
2,135.13 |
2,135.13 |
2,134.73 |
2,134.82 |
0.0K |
| 10:25 |
2,135.19 |
2,135.42 |
2,135.19 |
2,135.20 |
0.0K |
| 10:26 |
2,136.14 |
2,136.14 |
2,135.45 |
2,135.47 |
0.0K |
| 10:27 |
2,135.34 |
2,135.74 |
2,135.34 |
2,135.65 |
0.0K |
| 10:28 |
2,135.75 |
2,135.75 |
2,134.98 |
2,134.98 |
0.0K |
| 10:29 |
2,136.02 |
2,136.02 |
2,135.45 |
2,135.45 |
0.0K |
| 10:30 |
2,135.34 |
2,135.82 |
2,135.34 |
2,135.82 |
0.0K |
| 10:31 |
2,136.37 |
2,136.96 |
2,136.31 |
2,136.82 |
0.0K |
| 10:32 |
2,136.72 |
2,136.72 |
2,136.59 |
2,136.64 |
0.0K |
| 10:33 |
2,136.41 |
2,136.41 |
2,136.33 |
2,136.38 |
0.0K |
| 10:34 |
2,136.43 |
2,136.43 |
2,135.79 |
2,136.36 |
0.0K |
| 10:35 |
2,136.37 |
2,136.37 |
2,135.90 |
2,135.90 |
0.0K |
| 10:36 |
2,135.77 |
2,135.77 |
2,135.21 |
2,135.21 |
0.0K |
| 10:37 |
2,135.53 |
2,135.53 |
2,135.26 |
2,135.35 |
0.0K |
| 10:38 |
2,135.32 |
2,135.50 |
2,135.29 |
2,135.29 |
0.0K |
| 10:39 |
2,135.44 |
2,136.22 |
2,135.44 |
2,136.22 |
0.0K |
| 10:40 |
2,136.15 |
2,136.71 |
2,136.15 |
2,136.71 |
0.0K |
| 10:41 |
2,136.64 |
2,136.64 |
2,136.03 |
2,136.03 |
0.0K |
| 10:42 |
2,136.00 |
2,136.16 |
2,135.95 |
2,135.95 |
0.0K |
| 10:43 |
2,135.92 |
2,136.29 |
2,135.71 |
2,136.29 |
0.0K |
| 10:44 |
2,136.18 |
2,137.34 |
2,136.18 |
2,137.29 |
0.0K |
| 10:45 |
2,137.18 |
2,137.63 |
2,137.18 |
2,137.51 |
0.0K |
| 10:46 |
2,137.50 |
2,137.68 |
2,137.18 |
2,137.18 |
0.0K |
| 10:47 |
2,137.12 |
2,137.60 |
2,137.12 |
2,137.50 |
0.0K |
| 10:48 |
2,137.69 |
2,137.69 |
2,137.32 |
2,137.32 |
0.0K |
| 10:49 |
2,137.20 |
2,137.39 |
2,137.06 |
2,137.06 |
0.0K |
| 10:50 |
2,137.01 |
2,137.55 |
2,137.01 |
2,137.44 |
0.0K |
| 10:51 |
2,137.84 |
2,138.01 |
2,137.84 |
2,138.01 |
0.0K |
| 10:52 |
2,138.03 |
2,138.35 |
2,138.03 |
2,138.35 |
0.0K |
| 10:53 |
2,138.47 |
2,138.58 |
2,138.42 |
2,138.42 |
0.0K |
| 10:54 |
2,138.18 |
2,138.22 |
2,138.16 |
2,138.22 |
0.0K |
| 10:55 |
2,138.45 |
2,138.45 |
2,137.86 |
2,137.86 |
0.0K |
| 10:56 |
2,138.01 |
2,138.05 |
2,138.00 |
2,138.02 |
0.0K |
| 10:57 |
2,138.36 |
2,138.84 |
2,138.36 |
2,138.49 |
0.0K |
| 10:58 |
2,138.15 |
2,138.18 |
2,137.83 |
2,137.83 |
0.0K |
| 10:59 |
2,138.39 |
2,138.58 |
2,138.26 |
2,138.26 |
0.0K |
| 11:00 |
2,138.20 |
2,139.44 |
2,138.20 |
2,139.18 |
0.0K |
| 11:01 |
2,139.12 |
2,139.29 |
2,138.80 |
2,139.29 |
0.0K |
| 11:02 |
2,139.55 |
2,139.55 |
2,139.31 |
2,139.31 |
0.0K |
| 11:03 |
2,139.30 |
2,139.30 |
2,139.14 |
2,139.14 |
0.0K |
| 11:04 |
2,138.95 |
2,139.00 |
2,138.93 |
2,138.93 |
0.0K |
| 11:05 |
2,139.02 |
2,139.57 |
2,139.02 |
2,139.57 |
0.0K |
| 11:06 |
2,140.07 |
2,140.18 |
2,139.96 |
2,140.12 |
0.0K |
| 11:07 |
2,140.28 |
2,140.28 |
2,139.84 |
2,140.08 |
0.0K |
| 11:08 |
2,140.02 |
2,140.78 |
2,140.02 |
2,140.78 |
0.0K |
| 11:09 |
2,140.59 |
2,140.87 |
2,140.59 |
2,140.87 |
0.0K |
| 11:10 |
2,140.05 |
2,140.77 |
2,140.05 |
2,140.77 |
0.0K |
| 11:11 |
2,140.62 |
2,140.90 |
2,140.62 |
2,140.90 |
0.0K |
| 11:12 |
2,140.86 |
2,140.93 |
2,140.76 |
2,140.93 |
0.0K |
| 11:13 |
2,141.00 |
2,141.03 |
2,140.72 |
2,140.77 |
0.0K |
| 11:14 |
2,140.65 |
2,140.65 |
2,140.19 |
2,140.19 |
0.0K |
| 11:15 |
2,140.17 |
2,140.36 |
2,139.91 |
2,139.91 |
0.0K |
| 11:16 |
2,140.18 |
2,140.83 |
2,140.18 |
2,140.83 |
0.0K |
| 11:17 |
2,141.49 |
2,141.60 |
2,141.45 |
2,141.60 |
0.0K |
| 11:18 |
2,141.46 |
2,141.46 |
2,141.28 |
2,141.45 |
0.0K |
| 11:19 |
2,140.97 |
2,141.16 |
2,140.92 |
2,141.05 |
0.0K |
| 11:20 |
2,141.13 |
2,141.95 |
2,141.13 |
2,141.90 |
0.0K |
| 11:21 |
2,142.00 |
2,142.05 |
2,141.75 |
2,142.05 |
0.0K |
| 11:22 |
2,142.03 |
2,142.03 |
2,141.70 |
2,141.70 |
0.0K |
| 11:23 |
2,141.76 |
2,141.92 |
2,141.63 |
2,141.63 |
0.0K |
| 11:24 |
2,141.50 |
2,142.13 |
2,141.50 |
2,142.13 |
0.0K |
| 11:25 |
2,142.82 |
2,142.82 |
2,142.48 |
2,142.48 |
0.0K |
| 11:26 |
2,142.66 |
2,142.78 |
2,142.44 |
2,142.44 |
0.0K |
| 11:27 |
2,142.16 |
2,142.51 |
2,142.14 |
2,142.37 |
0.0K |
| 11:28 |
2,142.33 |
2,142.34 |
2,142.25 |
2,142.30 |
0.0K |
| 11:29 |
2,142.20 |
2,142.36 |
2,142.13 |
2,142.36 |
0.0K |
| 11:30 |
2,142.69 |
2,143.32 |
2,142.69 |
2,143.32 |
0.0K |
| 11:31 |
2,143.48 |
2,143.62 |
2,143.08 |
2,143.62 |
0.0K |
| 11:32 |
2,143.79 |
2,143.85 |
2,143.79 |
2,143.84 |
0.0K |
| 11:33 |
2,143.52 |
2,143.89 |
2,143.52 |
2,143.89 |
0.0K |
| 11:34 |
2,143.99 |
2,143.99 |
2,143.25 |
2,143.25 |
0.0K |
| 11:35 |
2,143.27 |
2,143.55 |
2,143.27 |
2,143.55 |
0.0K |
| 11:36 |
2,143.33 |
2,143.46 |
2,143.33 |
2,143.46 |
0.0K |
| 11:37 |
2,143.45 |
2,143.45 |
2,143.08 |
2,143.08 |
0.0K |
| 11:38 |
2,143.03 |
2,143.05 |
2,142.59 |
2,142.59 |
0.0K |
| 11:39 |
2,142.38 |
2,142.65 |
2,142.38 |
2,142.65 |
0.0K |
| 11:40 |
2,142.76 |
2,143.19 |
2,142.76 |
2,143.19 |
0.0K |
| 11:41 |
2,143.29 |
2,143.58 |
2,143.29 |
2,143.52 |
0.0K |
| 11:42 |
2,143.54 |
2,143.74 |
2,143.43 |
2,143.43 |
0.0K |
| 11:43 |
2,143.39 |
2,143.39 |
2,143.31 |
2,143.38 |
0.0K |
| 11:44 |
2,143.56 |
2,144.11 |
2,143.56 |
2,144.11 |
0.0K |
| 11:45 |
2,143.98 |
2,144.30 |
2,143.63 |
2,143.63 |
0.0K |
| 11:46 |
2,143.16 |
2,143.16 |
2,142.59 |
2,142.59 |
0.0K |
| 11:47 |
2,142.34 |
2,142.34 |
2,142.13 |
2,142.13 |
0.0K |
| 11:48 |
2,142.06 |
2,142.51 |
2,142.06 |
2,142.47 |
0.0K |
| 11:49 |
2,142.34 |
2,143.56 |
2,142.34 |
2,143.49 |
0.0K |
| 11:50 |
2,143.47 |
2,143.55 |
2,143.11 |
2,143.11 |
0.0K |
| 11:51 |
2,143.51 |
2,143.92 |
2,143.51 |
2,143.76 |
0.0K |
| 11:52 |
2,143.68 |
2,143.83 |
2,143.44 |
2,143.44 |
0.0K |
| 11:53 |
2,143.46 |
2,143.46 |
2,143.12 |
2,143.12 |
0.0K |
| 11:54 |
2,143.11 |
2,143.21 |
2,143.08 |
2,143.18 |
0.0K |
| 11:55 |
2,143.78 |
2,143.78 |
2,143.70 |
2,143.74 |
0.0K |
| 11:56 |
2,144.23 |
2,144.23 |
2,144.02 |
2,144.02 |
0.0K |
| 11:57 |
2,144.19 |
2,144.74 |
2,144.19 |
2,144.74 |
0.0K |
| 11:58 |
2,144.70 |
2,144.70 |
2,144.32 |
2,144.32 |
0.0K |
| 11:59 |
2,144.15 |
2,144.15 |
2,143.80 |
2,143.80 |
0.0K |
| 12:00 |
2,143.80 |
2,144.32 |
2,143.80 |
2,144.30 |
0.0K |
| 12:01 |
2,144.42 |
2,144.42 |
2,144.08 |
2,144.08 |
0.0K |
| 12:02 |
2,144.05 |
2,144.34 |
2,144.05 |
2,144.34 |
0.0K |
| 12:03 |
2,143.96 |
2,143.96 |
2,143.37 |
2,143.37 |
0.0K |
| 12:04 |
2,143.40 |
2,143.40 |
2,143.07 |
2,143.07 |
0.0K |
| 12:05 |
2,143.19 |
2,143.19 |
2,142.79 |
2,142.79 |
0.0K |
| 12:06 |
2,142.73 |
2,142.84 |
2,142.21 |
2,142.21 |
0.0K |
| 12:07 |
2,142.11 |
2,142.57 |
2,142.11 |
2,142.57 |
0.0K |
| 12:08 |
2,143.02 |
2,143.53 |
2,143.02 |
2,143.50 |
0.0K |
| 12:09 |
2,142.74 |
2,142.92 |
2,142.49 |
2,142.49 |
0.0K |
| 12:10 |
2,142.51 |
2,142.51 |
2,142.43 |
2,142.49 |
0.0K |
| 12:11 |
2,142.39 |
2,142.65 |
2,142.39 |
2,142.65 |
0.0K |
| 12:12 |
2,142.52 |
2,142.52 |
2,142.00 |
2,142.00 |
0.0K |
| 12:13 |
2,141.72 |
2,141.76 |
2,141.45 |
2,141.76 |
0.0K |
| 12:14 |
2,141.79 |
2,141.79 |
2,141.57 |
2,141.57 |
0.0K |
| 12:15 |
2,141.51 |
2,141.64 |
2,141.51 |
2,141.64 |
0.0K |
| 12:16 |
2,141.49 |
2,141.54 |
2,141.40 |
2,141.54 |
0.0K |
| 12:17 |
2,141.48 |
2,141.75 |
2,141.48 |
2,141.75 |
0.0K |
| 12:18 |
2,141.95 |
2,142.13 |
2,141.88 |
2,141.88 |
0.0K |
| 12:19 |
2,141.91 |
2,142.03 |
2,141.74 |
2,142.03 |
0.0K |
| 12:20 |
2,141.94 |
2,141.94 |
2,141.19 |
2,141.82 |
0.0K |
| 12:21 |
2,141.90 |
2,141.90 |
2,141.75 |
2,141.75 |
0.0K |
| 12:22 |
2,141.51 |
2,141.73 |
2,141.45 |
2,141.45 |
0.0K |
| 12:23 |
2,141.29 |
2,141.45 |
2,141.20 |
2,141.45 |
0.0K |
| 12:24 |
2,141.36 |
2,141.58 |
2,141.36 |
2,141.54 |
0.0K |
| 12:25 |
2,141.55 |
2,141.69 |
2,141.51 |
2,141.59 |
0.0K |
| 12:26 |
2,141.61 |
2,141.61 |
2,141.15 |
2,141.15 |
0.0K |
| 12:27 |
2,141.07 |
2,141.17 |
2,140.72 |
2,140.72 |
0.0K |
| 12:28 |
2,140.51 |
2,140.69 |
2,140.51 |
2,140.64 |
0.0K |
| 12:29 |
2,140.47 |
2,140.66 |
2,140.43 |
2,140.66 |
0.0K |
| 12:30 |
2,140.58 |
2,140.97 |
2,140.58 |
2,140.97 |
0.0K |
| 12:31 |
2,140.97 |
2,140.97 |
2,140.84 |
2,140.93 |
0.0K |
| 12:32 |
2,140.93 |
2,141.04 |
2,140.93 |
2,141.04 |
0.0K |
| 12:33 |
2,141.72 |
2,141.72 |
2,141.42 |
2,141.51 |
0.0K |
| 12:34 |
2,141.67 |
2,141.72 |
2,141.54 |
2,141.71 |
0.0K |
| 12:35 |
2,141.63 |
2,142.37 |
2,141.63 |
2,142.37 |
0.0K |
| 12:36 |
2,142.32 |
2,142.55 |
2,142.32 |
2,142.54 |
0.0K |
| 12:37 |
2,142.54 |
2,142.77 |
2,142.51 |
2,142.57 |
0.0K |
| 12:38 |
2,142.16 |
2,142.78 |
2,142.16 |
2,142.78 |
0.0K |
| 12:39 |
2,142.88 |
2,142.88 |
2,142.32 |
2,142.32 |
0.0K |
| 12:40 |
2,142.17 |
2,142.40 |
2,142.11 |
2,142.40 |
0.0K |
| 12:41 |
2,142.32 |
2,142.53 |
2,142.19 |
2,142.19 |
0.0K |
| 12:42 |
2,142.46 |
2,142.74 |
2,142.46 |
2,142.74 |
0.0K |
| 12:43 |
2,142.79 |
2,142.79 |
2,142.27 |
2,142.27 |
0.0K |
| 12:44 |
2,142.38 |
2,142.84 |
2,142.38 |
2,142.67 |
0.0K |
| 12:45 |
2,142.75 |
2,142.90 |
2,142.75 |
2,142.90 |
0.0K |
| 12:46 |
2,142.97 |
2,143.12 |
2,142.97 |
2,142.99 |
0.0K |
| 12:47 |
2,143.10 |
2,143.21 |
2,142.99 |
2,142.99 |
0.0K |
| 12:48 |
2,142.83 |
2,143.23 |
2,142.83 |
2,143.23 |
0.0K |
| 12:49 |
2,143.34 |
2,143.57 |
2,143.34 |
2,143.57 |
0.0K |
| 12:50 |
2,143.68 |
2,143.88 |
2,143.48 |
2,143.88 |
0.0K |
| 12:51 |
2,144.04 |
2,144.56 |
2,144.04 |
2,144.56 |
0.0K |
| 12:52 |
2,144.60 |
2,144.76 |
2,144.60 |
2,144.69 |
0.0K |
| 12:53 |
2,144.63 |
2,144.63 |
2,144.38 |
2,144.52 |
0.0K |
| 12:54 |
2,144.77 |
2,144.95 |
2,144.77 |
2,144.95 |
0.0K |
| 12:55 |
2,144.98 |
2,144.98 |
2,144.28 |
2,144.28 |
0.0K |
| 12:56 |
2,144.14 |
2,144.55 |
2,144.14 |
2,144.35 |
0.0K |
| 12:57 |
2,144.19 |
2,144.21 |
2,144.02 |
2,144.02 |
0.0K |
| 12:58 |
2,144.04 |
2,144.58 |
2,144.03 |
2,144.58 |
0.0K |
| 12:59 |
2,144.73 |
2,144.91 |
2,144.73 |
2,144.86 |
0.0K |
| 13:00 |
2,145.18 |
2,145.18 |
2,145.05 |
2,145.18 |
0.0K |
| 13:01 |
2,145.48 |
2,145.94 |
2,145.48 |
2,145.94 |
0.0K |
| 13:02 |
2,146.26 |
2,146.36 |
2,146.26 |
2,146.36 |
0.0K |
| 13:03 |
2,146.46 |
2,146.46 |
2,144.95 |
2,144.95 |
0.0K |
| 13:04 |
2,145.03 |
2,145.14 |
2,144.95 |
2,145.14 |
0.0K |
| 13:05 |
2,145.24 |
2,145.76 |
2,145.24 |
2,145.76 |
0.0K |
| 13:06 |
2,145.58 |
2,145.88 |
2,145.58 |
2,145.88 |
0.0K |
| 13:07 |
2,146.07 |
2,146.07 |
2,145.71 |
2,145.71 |
0.0K |
| 13:08 |
2,145.79 |
2,146.64 |
2,145.79 |
2,146.64 |
0.0K |
| 13:09 |
2,146.70 |
2,146.70 |
2,146.39 |
2,146.39 |
0.0K |
| 13:10 |
2,146.09 |
2,146.09 |
2,145.76 |
2,145.76 |
0.0K |
| 13:11 |
2,145.76 |
2,145.76 |
2,145.59 |
2,145.71 |
0.0K |
| 13:12 |
2,145.90 |
2,145.93 |
2,145.45 |
2,145.93 |
0.0K |
| 13:13 |
2,145.84 |
2,145.84 |
2,145.60 |
2,145.60 |
0.0K |
| 13:14 |
2,145.60 |
2,145.60 |
2,145.13 |
2,145.13 |
0.0K |
| 13:15 |
2,145.47 |
2,145.88 |
2,145.47 |
2,145.88 |
0.0K |
| 13:16 |
2,145.83 |
2,145.84 |
2,145.69 |
2,145.84 |
0.0K |
| 13:17 |
2,145.94 |
2,146.50 |
2,145.89 |
2,146.50 |
0.0K |
| 13:18 |
2,146.58 |
2,146.59 |
2,146.17 |
2,146.17 |
0.0K |
| 13:19 |
2,146.05 |
2,146.05 |
2,145.73 |
2,145.73 |
0.0K |
| 13:20 |
2,145.36 |
2,145.36 |
2,145.18 |
2,145.18 |
0.0K |
| 13:21 |
2,145.19 |
2,145.19 |
2,144.78 |
2,144.78 |
0.0K |
| 13:22 |
2,144.72 |
2,144.97 |
2,144.68 |
2,144.68 |
0.0K |
| 13:23 |
2,144.70 |
2,144.70 |
2,144.41 |
2,144.41 |
0.0K |
| 13:24 |
2,144.34 |
2,144.48 |
2,144.34 |
2,144.45 |
0.0K |
| 13:25 |
2,144.47 |
2,144.69 |
2,144.47 |
2,144.57 |
0.0K |
| 13:26 |
2,144.61 |
2,145.04 |
2,144.61 |
2,144.81 |
0.0K |
| 13:27 |
2,144.56 |
2,144.56 |
2,144.33 |
2,144.33 |
0.0K |
| 13:28 |
2,144.35 |
2,144.39 |
2,144.24 |
2,144.39 |
0.0K |
| 13:29 |
2,144.43 |
2,144.43 |
2,144.12 |
2,144.12 |
0.0K |
| 13:30 |
2,144.00 |
2,144.00 |
2,143.96 |
2,143.99 |
0.0K |
| 13:31 |
2,144.35 |
2,144.76 |
2,144.35 |
2,144.76 |
0.0K |
| 13:32 |
2,144.74 |
2,144.92 |
2,144.70 |
2,144.92 |
0.0K |
| 13:33 |
2,144.84 |
2,144.84 |
2,144.16 |
2,144.16 |
0.0K |
| 13:34 |
2,144.22 |
2,144.27 |
2,144.03 |
2,144.19 |
0.0K |
| 13:35 |
2,144.05 |
2,144.30 |
2,144.04 |
2,144.30 |
0.0K |
| 13:36 |
2,144.38 |
2,144.38 |
2,144.20 |
2,144.20 |
0.0K |
| 13:37 |
2,143.84 |
2,143.84 |
2,143.82 |
2,143.84 |
0.0K |
| 13:38 |
2,143.62 |
2,143.62 |
2,143.51 |
2,143.61 |
0.0K |
| 13:39 |
2,143.65 |
2,143.90 |
2,143.48 |
2,143.90 |
0.0K |
| 13:40 |
2,144.19 |
2,144.40 |
2,144.14 |
2,144.14 |
0.0K |
| 13:41 |
2,144.14 |
2,144.14 |
2,143.97 |
2,144.10 |
0.0K |
| 13:42 |
2,144.04 |
2,144.04 |
2,143.62 |
2,143.62 |
0.0K |
| 13:43 |
2,143.66 |
2,143.73 |
2,143.66 |
2,143.70 |
0.0K |
| 13:44 |
2,143.63 |
2,143.75 |
2,143.32 |
2,143.32 |
0.0K |
| 13:45 |
2,143.35 |
2,143.35 |
2,143.04 |
2,143.04 |
0.0K |
| 13:46 |
2,143.03 |
2,143.03 |
2,142.72 |
2,142.72 |
0.0K |
| 13:47 |
2,142.72 |
2,142.79 |
2,142.62 |
2,142.62 |
0.0K |
| 13:48 |
2,142.64 |
2,142.64 |
2,142.47 |
2,142.47 |
0.0K |
| 13:49 |
2,142.42 |
2,142.53 |
2,142.41 |
2,142.48 |
0.0K |
| 13:50 |
2,142.63 |
2,143.09 |
2,142.63 |
2,143.09 |
0.0K |
| 13:51 |
2,143.22 |
2,143.64 |
2,143.22 |
2,143.60 |
0.0K |
| 13:52 |
2,143.58 |
2,143.58 |
2,143.29 |
2,143.29 |
0.0K |
| 13:53 |
2,143.26 |
2,143.26 |
2,142.86 |
2,142.94 |
0.0K |
| 13:54 |
2,142.90 |
2,143.15 |
2,142.90 |
2,143.10 |
0.0K |
| 13:55 |
2,143.19 |
2,143.19 |
2,142.97 |
2,142.97 |
0.0K |
| 13:56 |
2,142.93 |
2,142.93 |
2,142.37 |
2,142.37 |
0.0K |
| 13:57 |
2,142.24 |
2,142.24 |
2,141.49 |
2,141.49 |
0.0K |
| 13:58 |
2,141.62 |
2,141.89 |
2,141.62 |
2,141.68 |
0.0K |
| 13:59 |
2,141.66 |
2,141.66 |
2,141.48 |
2,141.48 |
0.0K |
| 14:00 |
2,141.42 |
2,141.42 |
2,141.37 |
2,141.38 |
0.0K |
| 14:01 |
2,141.71 |
2,142.12 |
2,141.71 |
2,142.12 |
0.0K |
| 14:02 |
2,142.14 |
2,142.43 |
2,142.14 |
2,142.26 |
0.0K |
| 14:03 |
2,142.54 |
2,142.70 |
2,142.38 |
2,142.70 |
0.0K |
| 14:04 |
2,142.53 |
2,142.88 |
2,142.53 |
2,142.88 |
0.0K |
| 14:05 |
2,142.86 |
2,142.96 |
2,142.83 |
2,142.83 |
0.0K |
| 14:06 |
2,142.86 |
2,143.33 |
2,142.86 |
2,143.31 |
0.0K |
| 14:07 |
2,143.27 |
2,143.45 |
2,143.27 |
2,143.45 |
0.0K |
| 14:08 |
2,143.63 |
2,143.68 |
2,143.57 |
2,143.68 |
0.0K |
| 14:09 |
2,143.65 |
2,143.65 |
2,143.30 |
2,143.30 |
0.0K |
| 14:10 |
2,143.09 |
2,143.11 |
2,142.93 |
2,143.11 |
0.0K |
| 14:11 |
2,142.96 |
2,142.96 |
2,142.76 |
2,142.76 |
0.0K |
| 14:12 |
2,142.57 |
2,142.57 |
2,142.25 |
2,142.25 |
0.0K |
| 14:13 |
2,142.14 |
2,142.30 |
2,141.99 |
2,141.99 |
0.0K |
| 14:14 |
2,141.88 |
2,141.88 |
2,141.55 |
2,141.55 |
0.0K |
| 14:15 |
2,141.46 |
2,141.46 |
2,141.37 |
2,141.37 |
0.0K |
| 14:16 |
2,141.51 |
2,141.94 |
2,141.51 |
2,141.87 |
0.0K |
| 14:17 |
2,141.92 |
2,142.06 |
2,141.92 |
2,142.02 |
0.0K |
| 14:18 |
2,142.24 |
2,142.26 |
2,141.96 |
2,141.96 |
0.0K |
| 14:19 |
2,141.97 |
2,142.22 |
2,141.91 |
2,142.22 |
0.0K |
| 14:20 |
2,142.06 |
2,142.06 |
2,141.63 |
2,141.63 |
0.0K |
| 14:21 |
2,141.97 |
2,141.99 |
2,141.91 |
2,141.94 |
0.0K |
| 14:22 |
2,141.54 |
2,141.54 |
2,141.37 |
2,141.37 |
0.0K |
| 14:23 |
2,141.63 |
2,141.75 |
2,141.63 |
2,141.75 |
0.0K |
| 14:24 |
2,141.79 |
2,141.79 |
2,141.54 |
2,141.54 |
0.0K |
| 14:25 |
2,141.45 |
2,141.50 |
2,141.40 |
2,141.50 |
0.0K |
| 14:26 |
2,141.44 |
2,141.99 |
2,141.44 |
2,141.99 |
0.0K |
| 14:27 |
2,141.95 |
2,141.95 |
2,141.91 |
2,141.93 |
0.0K |
| 14:28 |
2,142.05 |
2,142.22 |
2,142.05 |
2,142.12 |
0.0K |
| 14:29 |
2,141.95 |
2,141.95 |
2,141.66 |
2,141.66 |
0.0K |
| 14:30 |
2,141.59 |
2,141.95 |
2,141.59 |
2,141.95 |
0.0K |
| 14:31 |
2,142.47 |
2,142.89 |
2,142.47 |
2,142.89 |
0.0K |
| 14:32 |
2,142.91 |
2,142.93 |
2,142.79 |
2,142.79 |
0.0K |
| 14:33 |
2,142.77 |
2,142.77 |
2,142.63 |
2,142.70 |
0.0K |
| 14:34 |
2,142.62 |
2,142.92 |
2,142.62 |
2,142.87 |
0.0K |
| 14:35 |
2,142.77 |
2,142.83 |
2,142.68 |
2,142.81 |
0.0K |
| 14:36 |
2,142.56 |
2,142.56 |
2,142.40 |
2,142.52 |
0.0K |
| 14:37 |
2,142.50 |
2,142.55 |
2,142.31 |
2,142.55 |
0.0K |
| 14:38 |
2,142.43 |
2,143.10 |
2,142.43 |
2,143.10 |
0.0K |
| 14:39 |
2,143.19 |
2,143.46 |
2,143.11 |
2,143.46 |
0.0K |
| 14:40 |
2,143.54 |
2,143.64 |
2,143.40 |
2,143.40 |
0.0K |
| 14:41 |
2,143.35 |
2,143.35 |
2,143.00 |
2,143.00 |
0.0K |
| 14:42 |
2,142.77 |
2,142.77 |
2,142.05 |
2,142.05 |
0.0K |
| 14:43 |
2,142.17 |
2,142.84 |
2,142.17 |
2,142.84 |
0.0K |
| 14:44 |
2,142.98 |
2,142.98 |
2,142.70 |
2,142.80 |
0.0K |
| 14:45 |
2,142.90 |
2,143.12 |
2,142.90 |
2,142.95 |
0.0K |
| 14:46 |
2,142.83 |
2,142.83 |
2,142.65 |
2,142.75 |
0.0K |
| 14:47 |
2,142.74 |
2,143.30 |
2,142.74 |
2,143.20 |
0.0K |
| 14:48 |
2,143.22 |
2,143.57 |
2,143.11 |
2,143.11 |
0.0K |
| 14:49 |
2,143.06 |
2,143.16 |
2,143.06 |
2,143.15 |
0.0K |
| 14:50 |
2,143.03 |
2,143.35 |
2,143.03 |
2,143.18 |
0.0K |
| 14:51 |
2,142.97 |
2,142.99 |
2,142.65 |
2,142.70 |
0.0K |
| 14:52 |
2,142.62 |
2,142.62 |
2,142.28 |
2,142.48 |
0.0K |
| 14:53 |
2,142.54 |
2,143.37 |
2,142.54 |
2,143.34 |
0.0K |
| 14:54 |
2,143.40 |
2,143.40 |
2,143.29 |
2,143.29 |
0.0K |
| 14:55 |
2,143.13 |
2,143.19 |
2,143.03 |
2,143.03 |
0.0K |
| 14:56 |
2,143.02 |
2,143.08 |
2,142.85 |
2,142.85 |
0.0K |
| 14:57 |
2,142.75 |
2,143.00 |
2,142.39 |
2,142.39 |
0.0K |
| 14:58 |
2,142.21 |
2,142.93 |
2,142.21 |
2,142.93 |
0.0K |
| 14:59 |
2,142.90 |
2,143.03 |
2,142.90 |
2,142.90 |
0.0K |
| 15:00 |
2,142.94 |
2,142.96 |
2,142.78 |
2,142.78 |
0.0K |
| 15:01 |
2,143.07 |
2,143.19 |
2,142.86 |
2,142.94 |
0.0K |
| 15:02 |
2,142.88 |
2,143.36 |
2,142.84 |
2,143.36 |
0.0K |
| 15:03 |
2,143.33 |
2,143.33 |
2,142.89 |
2,142.95 |
0.0K |
| 15:04 |
2,143.35 |
2,143.41 |
2,143.25 |
2,143.41 |
0.0K |
| 15:05 |
2,143.46 |
2,143.73 |
2,143.46 |
2,143.73 |
0.0K |
| 15:06 |
2,144.06 |
2,144.35 |
2,143.96 |
2,144.35 |
0.0K |
| 15:07 |
2,144.37 |
2,144.37 |
2,144.09 |
2,144.09 |
0.0K |
| 15:08 |
2,144.10 |
2,144.10 |
2,143.83 |
2,143.98 |
0.0K |
| 15:09 |
2,144.01 |
2,144.32 |
2,143.87 |
2,144.32 |
0.0K |
| 15:10 |
2,144.21 |
2,144.21 |
2,143.72 |
2,143.80 |
0.0K |
| 15:11 |
2,143.82 |
2,144.06 |
2,143.77 |
2,143.95 |
0.0K |
| 15:12 |
2,143.73 |
2,144.02 |
2,143.73 |
2,144.02 |
0.0K |
| 15:13 |
2,143.92 |
2,143.94 |
2,143.61 |
2,143.61 |
0.0K |
| 15:14 |
2,143.59 |
2,143.64 |
2,143.45 |
2,143.45 |
0.0K |
| 15:15 |
2,143.59 |
2,143.69 |
2,143.27 |
2,143.27 |
0.0K |
| 15:16 |
2,143.31 |
2,143.69 |
2,143.31 |
2,143.68 |
0.0K |
| 15:17 |
2,143.61 |
2,143.84 |
2,143.61 |
2,143.72 |
0.0K |
| 15:18 |
2,143.62 |
2,143.77 |
2,143.62 |
2,143.77 |
0.0K |
| 15:19 |
2,143.68 |
2,143.68 |
2,143.45 |
2,143.47 |
0.0K |
| 15:20 |
2,143.40 |
2,143.46 |
2,143.17 |
2,143.17 |
0.0K |
| 15:21 |
2,143.44 |
2,143.48 |
2,143.19 |
2,143.48 |
0.0K |
| 15:22 |
2,143.64 |
2,143.64 |
2,143.25 |
2,143.25 |
0.0K |
| 15:23 |
2,143.56 |
2,143.56 |
2,143.09 |
2,143.51 |
0.0K |
| 15:24 |
2,143.38 |
2,143.47 |
2,143.38 |
2,143.41 |
0.0K |
| 15:25 |
2,143.22 |
2,143.22 |
2,142.87 |
2,142.96 |
0.0K |
| 15:26 |
2,142.94 |
2,143.12 |
2,142.83 |
2,143.01 |
0.0K |
| 15:27 |
2,143.10 |
2,143.10 |
2,142.96 |
2,142.96 |
0.0K |
| 15:28 |
2,143.04 |
2,143.04 |
2,142.52 |
2,142.52 |
0.0K |
| 15:29 |
2,142.39 |
2,142.39 |
2,142.04 |
2,142.04 |
0.0K |
| 15:30 |
2,141.68 |
2,141.68 |
2,141.37 |
2,141.37 |
0.0K |
| 15:31 |
2,141.58 |
2,141.90 |
2,141.58 |
2,141.77 |
0.0K |
| 15:32 |
2,141.89 |
2,142.65 |
2,141.89 |
2,142.65 |
0.0K |
| 15:33 |
2,142.74 |
2,142.74 |
2,142.40 |
2,142.40 |
0.0K |
| 15:34 |
2,142.37 |
2,142.51 |
2,142.36 |
2,142.51 |
0.0K |
| 15:35 |
2,142.45 |
2,142.67 |
2,142.45 |
2,142.63 |
0.0K |
| 15:36 |
2,142.51 |
2,142.51 |
2,142.07 |
2,142.07 |
0.0K |
| 15:37 |
2,142.00 |
2,142.78 |
2,142.00 |
2,142.56 |
0.0K |
| 15:38 |
2,142.48 |
2,142.81 |
2,142.48 |
2,142.81 |
0.0K |
| 15:39 |
2,142.76 |
2,143.12 |
2,142.73 |
2,142.76 |
0.0K |
| 15:40 |
2,142.64 |
2,143.01 |
2,142.54 |
2,143.01 |
0.0K |
| 15:41 |
2,143.07 |
2,143.07 |
2,142.77 |
2,142.77 |
0.0K |
| 15:42 |
2,142.55 |
2,143.04 |
2,142.55 |
2,142.99 |
0.0K |
| 15:43 |
2,143.21 |
2,143.35 |
2,143.16 |
2,143.33 |
0.0K |
| 15:44 |
2,143.40 |
2,143.52 |
2,143.27 |
2,143.52 |
0.0K |
| 15:45 |
2,143.58 |
2,143.58 |
2,143.36 |
2,143.36 |
0.0K |
| 15:46 |
2,143.32 |
2,143.38 |
2,143.30 |
2,143.38 |
0.0K |
| 15:47 |
2,143.28 |
2,144.23 |
2,143.28 |
2,144.23 |
0.0K |
| 15:48 |
2,144.47 |
2,144.47 |
2,144.11 |
2,144.11 |
0.0K |
| 15:49 |
2,144.06 |
2,144.19 |
2,144.06 |
2,144.19 |
0.0K |
| 15:50 |
2,144.37 |
2,145.17 |
2,144.37 |
2,144.51 |
0.0K |
| 15:51 |
2,144.79 |
2,145.30 |
2,144.56 |
2,145.30 |
0.0K |
| 15:52 |
2,145.15 |
2,145.46 |
2,145.11 |
2,145.11 |
0.0K |
| 15:53 |
2,145.04 |
2,145.04 |
2,144.55 |
2,144.69 |
0.0K |
| 15:54 |
2,144.84 |
2,144.84 |
2,144.66 |
2,144.69 |
0.0K |
| 15:55 |
2,144.81 |
2,144.81 |
2,144.36 |
2,144.36 |
0.0K |
| 15:56 |
2,144.34 |
2,144.93 |
2,143.98 |
2,144.93 |
0.0K |
| 15:57 |
2,145.20 |
2,145.20 |
2,144.70 |
2,144.96 |
0.0K |
| 15:58 |
2,144.73 |
2,144.85 |
2,144.67 |
2,144.67 |
0.0K |
| 15:59 |
2,144.83 |
2,144.83 |
2,143.74 |
2,144.20 |
0.0K |
| 16:00 |
2,144.12 |
2,144.15 |
2,144.12 |
2,144.15 |
0.0K |
| 16:01 |
2,144.15 |
2,144.15 |
2,144.15 |
2,144.15 |
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
|