| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,161.83 |
2,162.56 |
2,159.56 |
2,159.67 |
0.0K |
| 09:31 |
2,156.49 |
2,157.67 |
2,156.49 |
2,157.60 |
0.0K |
| 09:32 |
2,157.22 |
2,158.79 |
2,157.22 |
2,158.79 |
0.0K |
| 09:33 |
2,158.43 |
2,158.43 |
2,157.24 |
2,157.24 |
0.0K |
| 09:34 |
2,157.38 |
2,157.38 |
2,156.30 |
2,156.30 |
0.0K |
| 09:35 |
2,157.53 |
2,159.63 |
2,157.53 |
2,159.63 |
0.0K |
| 09:36 |
2,160.80 |
2,162.85 |
2,160.80 |
2,162.85 |
0.0K |
| 09:37 |
2,162.95 |
2,162.95 |
2,161.61 |
2,161.61 |
0.0K |
| 09:38 |
2,162.00 |
2,162.44 |
2,162.00 |
2,162.25 |
0.0K |
| 09:39 |
2,162.91 |
2,163.07 |
2,160.85 |
2,160.85 |
0.0K |
| 09:40 |
2,160.22 |
2,160.94 |
2,160.22 |
2,160.42 |
0.0K |
| 09:41 |
2,160.10 |
2,161.17 |
2,160.10 |
2,161.17 |
0.0K |
| 09:42 |
2,162.23 |
2,162.42 |
2,161.98 |
2,162.42 |
0.0K |
| 09:43 |
2,161.81 |
2,162.32 |
2,161.81 |
2,162.19 |
0.0K |
| 09:44 |
2,162.19 |
2,162.19 |
2,160.45 |
2,160.45 |
0.0K |
| 09:45 |
2,160.99 |
2,160.99 |
2,160.33 |
2,160.60 |
0.0K |
| 09:46 |
2,160.29 |
2,160.63 |
2,160.14 |
2,160.63 |
0.0K |
| 09:47 |
2,160.49 |
2,160.49 |
2,159.56 |
2,159.76 |
0.0K |
| 09:48 |
2,160.10 |
2,160.10 |
2,159.15 |
2,160.01 |
0.0K |
| 09:49 |
2,160.02 |
2,161.15 |
2,159.87 |
2,161.15 |
0.0K |
| 09:50 |
2,160.14 |
2,160.14 |
2,158.48 |
2,158.64 |
0.0K |
| 09:51 |
2,158.79 |
2,159.45 |
2,158.29 |
2,159.45 |
0.0K |
| 09:52 |
2,159.75 |
2,159.75 |
2,158.59 |
2,158.59 |
0.0K |
| 09:53 |
2,158.78 |
2,159.05 |
2,158.49 |
2,159.05 |
0.0K |
| 09:54 |
2,158.97 |
2,159.00 |
2,158.63 |
2,158.63 |
0.0K |
| 09:55 |
2,158.77 |
2,158.78 |
2,158.12 |
2,158.78 |
0.0K |
| 09:56 |
2,158.49 |
2,159.14 |
2,158.48 |
2,159.14 |
0.0K |
| 09:57 |
2,159.50 |
2,159.50 |
2,158.90 |
2,158.98 |
0.0K |
| 09:58 |
2,158.40 |
2,158.66 |
2,158.07 |
2,158.66 |
0.0K |
| 09:59 |
2,159.04 |
2,159.25 |
2,159.00 |
2,159.18 |
0.0K |
| 10:00 |
2,159.53 |
2,159.53 |
2,159.16 |
2,159.22 |
0.0K |
| 10:01 |
2,159.10 |
2,159.77 |
2,159.05 |
2,159.60 |
0.0K |
| 10:02 |
2,159.79 |
2,159.79 |
2,159.18 |
2,159.18 |
0.0K |
| 10:03 |
2,159.17 |
2,159.17 |
2,158.95 |
2,158.95 |
0.0K |
| 10:04 |
2,159.40 |
2,159.40 |
2,158.58 |
2,158.58 |
0.0K |
| 10:05 |
2,158.80 |
2,159.15 |
2,158.67 |
2,158.69 |
0.0K |
| 10:06 |
2,158.60 |
2,158.99 |
2,158.44 |
2,158.44 |
0.0K |
| 10:07 |
2,158.97 |
2,159.45 |
2,158.88 |
2,158.88 |
0.0K |
| 10:08 |
2,159.04 |
2,159.04 |
2,158.44 |
2,158.55 |
0.0K |
| 10:09 |
2,158.43 |
2,158.43 |
2,157.09 |
2,157.09 |
0.0K |
| 10:10 |
2,157.69 |
2,158.44 |
2,157.69 |
2,158.42 |
0.0K |
| 10:11 |
2,158.03 |
2,158.03 |
2,155.43 |
2,155.43 |
0.0K |
| 10:12 |
2,155.43 |
2,156.47 |
2,155.43 |
2,156.47 |
0.0K |
| 10:13 |
2,156.41 |
2,156.71 |
2,156.41 |
2,156.62 |
0.0K |
| 10:14 |
2,156.60 |
2,156.60 |
2,156.43 |
2,156.60 |
0.0K |
| 10:15 |
2,156.28 |
2,156.94 |
2,156.28 |
2,156.94 |
0.0K |
| 10:16 |
2,156.88 |
2,156.91 |
2,156.60 |
2,156.79 |
0.0K |
| 10:17 |
2,157.18 |
2,157.18 |
2,156.82 |
2,156.83 |
0.0K |
| 10:18 |
2,156.42 |
2,157.18 |
2,156.42 |
2,157.18 |
0.0K |
| 10:19 |
2,157.15 |
2,157.15 |
2,155.84 |
2,155.84 |
0.0K |
| 10:20 |
2,155.98 |
2,156.32 |
2,155.98 |
2,156.32 |
0.0K |
| 10:21 |
2,156.39 |
2,156.61 |
2,155.91 |
2,156.61 |
0.0K |
| 10:22 |
2,156.29 |
2,156.29 |
2,155.87 |
2,155.96 |
0.0K |
| 10:23 |
2,156.15 |
2,156.24 |
2,156.15 |
2,156.15 |
0.0K |
| 10:24 |
2,155.73 |
2,155.78 |
2,155.58 |
2,155.68 |
0.0K |
| 10:25 |
2,155.60 |
2,156.17 |
2,155.60 |
2,156.02 |
0.0K |
| 10:26 |
2,155.42 |
2,155.95 |
2,155.42 |
2,155.68 |
0.0K |
| 10:27 |
2,155.60 |
2,155.93 |
2,155.60 |
2,155.86 |
0.0K |
| 10:28 |
2,155.90 |
2,156.16 |
2,155.90 |
2,156.16 |
0.0K |
| 10:29 |
2,156.22 |
2,156.87 |
2,156.22 |
2,156.87 |
0.0K |
| 10:30 |
2,157.02 |
2,157.02 |
2,156.64 |
2,156.95 |
0.0K |
| 10:31 |
2,156.92 |
2,156.92 |
2,156.29 |
2,156.29 |
0.0K |
| 10:32 |
2,156.30 |
2,156.82 |
2,156.30 |
2,156.55 |
0.0K |
| 10:33 |
2,156.34 |
2,156.77 |
2,156.34 |
2,156.77 |
0.0K |
| 10:34 |
2,156.90 |
2,157.18 |
2,156.35 |
2,156.35 |
0.0K |
| 10:35 |
2,155.80 |
2,156.34 |
2,155.63 |
2,156.34 |
0.0K |
| 10:36 |
2,156.89 |
2,156.89 |
2,156.32 |
2,156.56 |
0.0K |
| 10:37 |
2,156.64 |
2,157.15 |
2,156.64 |
2,157.15 |
0.0K |
| 10:38 |
2,157.18 |
2,157.18 |
2,156.53 |
2,156.65 |
0.0K |
| 10:39 |
2,156.19 |
2,156.19 |
2,155.71 |
2,156.19 |
0.0K |
| 10:40 |
2,156.12 |
2,156.12 |
2,156.02 |
2,156.02 |
0.0K |
| 10:41 |
2,156.18 |
2,156.26 |
2,155.97 |
2,156.22 |
0.0K |
| 10:42 |
2,156.34 |
2,156.93 |
2,156.34 |
2,156.93 |
0.0K |
| 10:43 |
2,157.12 |
2,157.12 |
2,156.29 |
2,156.29 |
0.0K |
| 10:44 |
2,155.83 |
2,155.84 |
2,155.63 |
2,155.63 |
0.0K |
| 10:45 |
2,155.50 |
2,155.63 |
2,155.12 |
2,155.12 |
0.0K |
| 10:46 |
2,155.33 |
2,155.33 |
2,154.61 |
2,154.61 |
0.0K |
| 10:47 |
2,154.68 |
2,155.28 |
2,154.68 |
2,155.28 |
0.0K |
| 10:48 |
2,155.22 |
2,155.22 |
2,154.40 |
2,154.40 |
0.0K |
| 10:49 |
2,154.07 |
2,154.50 |
2,154.07 |
2,154.50 |
0.0K |
| 10:50 |
2,154.45 |
2,155.30 |
2,154.45 |
2,155.30 |
0.0K |
| 10:51 |
2,155.57 |
2,156.20 |
2,155.55 |
2,156.20 |
0.0K |
| 10:52 |
2,156.31 |
2,156.31 |
2,156.15 |
2,156.22 |
0.0K |
| 10:53 |
2,156.07 |
2,156.18 |
2,155.94 |
2,155.94 |
0.0K |
| 10:54 |
2,156.06 |
2,156.54 |
2,156.06 |
2,156.54 |
0.0K |
| 10:55 |
2,156.97 |
2,157.12 |
2,156.95 |
2,157.12 |
0.0K |
| 10:56 |
2,156.68 |
2,156.68 |
2,155.98 |
2,155.98 |
0.0K |
| 10:57 |
2,156.18 |
2,156.18 |
2,155.57 |
2,155.65 |
0.0K |
| 10:58 |
2,155.55 |
2,155.55 |
2,154.81 |
2,154.81 |
0.0K |
| 10:59 |
2,154.84 |
2,154.84 |
2,153.50 |
2,153.50 |
0.0K |
| 11:00 |
2,153.62 |
2,154.12 |
2,153.21 |
2,153.21 |
0.0K |
| 11:01 |
2,152.26 |
2,152.54 |
2,151.46 |
2,151.46 |
0.0K |
| 11:02 |
2,151.48 |
2,151.82 |
2,151.46 |
2,151.46 |
0.0K |
| 11:03 |
2,151.67 |
2,151.78 |
2,151.62 |
2,151.62 |
0.0K |
| 11:04 |
2,151.58 |
2,152.43 |
2,151.58 |
2,152.43 |
0.0K |
| 11:05 |
2,153.09 |
2,153.16 |
2,152.87 |
2,152.90 |
0.0K |
| 11:06 |
2,152.86 |
2,152.86 |
2,152.37 |
2,152.44 |
0.0K |
| 11:07 |
2,152.69 |
2,152.95 |
2,152.69 |
2,152.95 |
0.0K |
| 11:08 |
2,153.16 |
2,153.47 |
2,152.89 |
2,152.89 |
0.0K |
| 11:09 |
2,152.92 |
2,153.06 |
2,152.68 |
2,152.82 |
0.0K |
| 11:10 |
2,152.76 |
2,153.03 |
2,152.76 |
2,153.03 |
0.0K |
| 11:11 |
2,152.75 |
2,152.76 |
2,152.53 |
2,152.76 |
0.0K |
| 11:12 |
2,152.95 |
2,153.08 |
2,152.87 |
2,152.89 |
0.0K |
| 11:13 |
2,152.89 |
2,153.06 |
2,152.86 |
2,153.06 |
0.0K |
| 11:14 |
2,153.22 |
2,153.22 |
2,152.55 |
2,152.55 |
0.0K |
| 11:15 |
2,152.76 |
2,153.50 |
2,152.76 |
2,153.50 |
0.0K |
| 11:16 |
2,153.16 |
2,153.16 |
2,152.31 |
2,152.47 |
0.0K |
| 11:17 |
2,152.63 |
2,152.68 |
2,152.17 |
2,152.17 |
0.0K |
| 11:18 |
2,152.20 |
2,152.95 |
2,152.20 |
2,152.95 |
0.0K |
| 11:19 |
2,152.95 |
2,152.95 |
2,152.74 |
2,152.89 |
0.0K |
| 11:20 |
2,152.88 |
2,152.89 |
2,152.68 |
2,152.68 |
0.0K |
| 11:21 |
2,152.71 |
2,152.74 |
2,152.42 |
2,152.42 |
0.0K |
| 11:22 |
2,152.32 |
2,152.48 |
2,152.13 |
2,152.48 |
0.0K |
| 11:23 |
2,151.85 |
2,152.06 |
2,151.68 |
2,152.06 |
0.0K |
| 11:24 |
2,152.18 |
2,152.18 |
2,151.22 |
2,151.22 |
0.0K |
| 11:25 |
2,150.37 |
2,151.62 |
2,150.37 |
2,151.62 |
0.0K |
| 11:26 |
2,151.40 |
2,151.65 |
2,151.22 |
2,151.22 |
0.0K |
| 11:27 |
2,151.26 |
2,151.94 |
2,151.26 |
2,151.94 |
0.0K |
| 11:28 |
2,151.92 |
2,152.16 |
2,151.89 |
2,152.16 |
0.0K |
| 11:29 |
2,152.08 |
2,152.08 |
2,151.04 |
2,151.04 |
0.0K |
| 11:30 |
2,150.85 |
2,150.85 |
2,149.98 |
2,150.50 |
0.0K |
| 11:31 |
2,150.75 |
2,150.75 |
2,149.61 |
2,149.61 |
0.0K |
| 11:32 |
2,149.34 |
2,149.34 |
2,148.70 |
2,148.95 |
0.0K |
| 11:33 |
2,149.24 |
2,149.46 |
2,149.08 |
2,149.46 |
0.0K |
| 11:34 |
2,148.97 |
2,149.58 |
2,148.97 |
2,149.58 |
0.0K |
| 11:35 |
2,149.47 |
2,149.47 |
2,149.18 |
2,149.18 |
0.0K |
| 11:36 |
2,149.14 |
2,149.89 |
2,149.14 |
2,149.66 |
0.0K |
| 11:37 |
2,149.72 |
2,149.88 |
2,149.60 |
2,149.62 |
0.0K |
| 11:38 |
2,149.50 |
2,149.67 |
2,149.39 |
2,149.67 |
0.0K |
| 11:39 |
2,149.63 |
2,149.94 |
2,149.63 |
2,149.79 |
0.0K |
| 11:40 |
2,149.61 |
2,150.25 |
2,149.61 |
2,150.25 |
0.0K |
| 11:41 |
2,149.76 |
2,149.76 |
2,149.25 |
2,149.25 |
0.0K |
| 11:42 |
2,149.09 |
2,149.59 |
2,149.09 |
2,149.59 |
0.0K |
| 11:43 |
2,149.55 |
2,149.55 |
2,149.20 |
2,149.20 |
0.0K |
| 11:44 |
2,149.06 |
2,149.16 |
2,148.55 |
2,148.55 |
0.0K |
| 11:45 |
2,148.78 |
2,148.90 |
2,148.46 |
2,148.46 |
0.0K |
| 11:46 |
2,147.90 |
2,147.98 |
2,147.13 |
2,147.13 |
0.0K |
| 11:47 |
2,147.18 |
2,147.56 |
2,147.18 |
2,147.39 |
0.0K |
| 11:48 |
2,147.27 |
2,147.27 |
2,147.08 |
2,147.08 |
0.0K |
| 11:49 |
2,147.06 |
2,147.54 |
2,147.06 |
2,147.54 |
0.0K |
| 11:50 |
2,147.39 |
2,147.39 |
2,147.17 |
2,147.39 |
0.0K |
| 11:51 |
2,147.09 |
2,147.21 |
2,147.00 |
2,147.00 |
0.0K |
| 11:52 |
2,146.94 |
2,146.94 |
2,145.79 |
2,145.79 |
0.0K |
| 11:53 |
2,145.87 |
2,146.32 |
2,145.84 |
2,146.32 |
0.0K |
| 11:54 |
2,146.19 |
2,146.51 |
2,146.19 |
2,146.51 |
0.0K |
| 11:55 |
2,146.47 |
2,147.14 |
2,146.47 |
2,147.14 |
0.0K |
| 11:56 |
2,147.22 |
2,147.22 |
2,146.33 |
2,146.33 |
0.0K |
| 11:57 |
2,146.09 |
2,146.09 |
2,145.23 |
2,145.23 |
0.0K |
| 11:58 |
2,144.62 |
2,145.05 |
2,144.60 |
2,145.05 |
0.0K |
| 11:59 |
2,145.12 |
2,145.21 |
2,145.12 |
2,145.19 |
0.0K |
| 12:00 |
2,145.66 |
2,145.80 |
2,145.64 |
2,145.67 |
0.0K |
| 12:01 |
2,145.72 |
2,145.90 |
2,145.72 |
2,145.83 |
0.0K |
| 12:02 |
2,145.83 |
2,146.41 |
2,145.83 |
2,146.37 |
0.0K |
| 12:03 |
2,146.44 |
2,146.60 |
2,146.20 |
2,146.20 |
0.0K |
| 12:04 |
2,146.38 |
2,146.45 |
2,146.38 |
2,146.45 |
0.0K |
| 12:05 |
2,146.35 |
2,146.64 |
2,146.35 |
2,146.64 |
0.0K |
| 12:06 |
2,146.79 |
2,146.85 |
2,146.56 |
2,146.56 |
0.0K |
| 12:07 |
2,146.64 |
2,146.76 |
2,146.31 |
2,146.31 |
0.0K |
| 12:08 |
2,146.35 |
2,146.96 |
2,146.35 |
2,146.96 |
0.0K |
| 12:09 |
2,146.88 |
2,146.88 |
2,146.57 |
2,146.57 |
0.0K |
| 12:10 |
2,146.51 |
2,146.51 |
2,146.06 |
2,146.47 |
0.0K |
| 12:11 |
2,146.97 |
2,147.14 |
2,146.97 |
2,147.14 |
0.0K |
| 12:12 |
2,147.41 |
2,147.77 |
2,147.41 |
2,147.77 |
0.0K |
| 12:13 |
2,147.90 |
2,148.02 |
2,147.88 |
2,148.02 |
0.0K |
| 12:14 |
2,148.12 |
2,148.12 |
2,147.92 |
2,148.04 |
0.0K |
| 12:15 |
2,148.13 |
2,148.57 |
2,148.13 |
2,148.38 |
0.0K |
| 12:16 |
2,148.51 |
2,148.51 |
2,148.16 |
2,148.20 |
0.0K |
| 12:17 |
2,148.53 |
2,148.62 |
2,148.53 |
2,148.57 |
0.0K |
| 12:18 |
2,148.57 |
2,148.57 |
2,147.63 |
2,148.02 |
0.0K |
| 12:19 |
2,148.08 |
2,148.08 |
2,148.03 |
2,148.03 |
0.0K |
| 12:20 |
2,147.83 |
2,148.14 |
2,147.83 |
2,148.14 |
0.0K |
| 12:21 |
2,148.41 |
2,148.73 |
2,148.40 |
2,148.73 |
0.0K |
| 12:22 |
2,148.69 |
2,148.69 |
2,148.37 |
2,148.49 |
0.0K |
| 12:23 |
2,148.64 |
2,148.81 |
2,148.64 |
2,148.81 |
0.0K |
| 12:24 |
2,148.66 |
2,148.66 |
2,148.38 |
2,148.46 |
0.0K |
| 12:25 |
2,148.44 |
2,148.79 |
2,148.44 |
2,148.79 |
0.0K |
| 12:26 |
2,149.10 |
2,149.34 |
2,149.10 |
2,149.34 |
0.0K |
| 12:27 |
2,149.28 |
2,149.29 |
2,149.24 |
2,149.24 |
0.0K |
| 12:28 |
2,149.24 |
2,149.27 |
2,149.13 |
2,149.13 |
0.0K |
| 12:29 |
2,149.09 |
2,149.47 |
2,149.09 |
2,149.47 |
0.0K |
| 12:30 |
2,149.79 |
2,150.02 |
2,149.74 |
2,150.02 |
0.0K |
| 12:31 |
2,149.82 |
2,149.82 |
2,149.66 |
2,149.78 |
0.0K |
| 12:32 |
2,149.78 |
2,149.93 |
2,149.78 |
2,149.93 |
0.0K |
| 12:33 |
2,150.23 |
2,150.23 |
2,149.78 |
2,149.78 |
0.0K |
| 12:34 |
2,149.45 |
2,149.76 |
2,149.45 |
2,149.76 |
0.0K |
| 12:35 |
2,149.89 |
2,149.89 |
2,149.78 |
2,149.85 |
0.0K |
| 12:36 |
2,149.80 |
2,150.06 |
2,149.80 |
2,150.06 |
0.0K |
| 12:37 |
2,149.90 |
2,149.96 |
2,149.68 |
2,149.68 |
0.0K |
| 12:38 |
2,149.69 |
2,149.69 |
2,149.51 |
2,149.51 |
0.0K |
| 12:39 |
2,149.27 |
2,149.40 |
2,149.18 |
2,149.40 |
0.0K |
| 12:40 |
2,149.57 |
2,149.58 |
2,149.52 |
2,149.52 |
0.0K |
| 12:41 |
2,149.60 |
2,149.77 |
2,149.60 |
2,149.65 |
0.0K |
| 12:42 |
2,149.79 |
2,149.86 |
2,149.78 |
2,149.86 |
0.0K |
| 12:43 |
2,149.58 |
2,149.58 |
2,149.16 |
2,149.16 |
0.0K |
| 12:44 |
2,148.88 |
2,148.88 |
2,148.03 |
2,148.09 |
0.0K |
| 12:45 |
2,148.05 |
2,148.37 |
2,148.05 |
2,148.37 |
0.0K |
| 12:46 |
2,148.59 |
2,148.83 |
2,148.59 |
2,148.72 |
0.0K |
| 12:47 |
2,148.56 |
2,148.56 |
2,148.00 |
2,148.00 |
0.0K |
| 12:48 |
2,148.09 |
2,148.09 |
2,147.34 |
2,147.34 |
0.0K |
| 12:49 |
2,147.29 |
2,147.93 |
2,147.26 |
2,147.93 |
0.0K |
| 12:50 |
2,147.90 |
2,147.90 |
2,147.85 |
2,147.88 |
0.0K |
| 12:51 |
2,147.78 |
2,147.95 |
2,147.09 |
2,147.09 |
0.0K |
| 12:52 |
2,147.16 |
2,147.22 |
2,146.63 |
2,146.63 |
0.0K |
| 12:53 |
2,146.93 |
2,147.62 |
2,146.93 |
2,147.62 |
0.0K |
| 12:54 |
2,147.60 |
2,147.76 |
2,147.59 |
2,147.76 |
0.0K |
| 12:55 |
2,147.78 |
2,147.78 |
2,147.58 |
2,147.58 |
0.0K |
| 12:56 |
2,147.61 |
2,147.64 |
2,147.49 |
2,147.49 |
0.0K |
| 12:57 |
2,147.35 |
2,147.75 |
2,147.35 |
2,147.75 |
0.0K |
| 12:58 |
2,147.57 |
2,147.57 |
2,147.25 |
2,147.43 |
0.0K |
| 12:59 |
2,147.81 |
2,148.10 |
2,147.81 |
2,148.10 |
0.0K |
| 13:00 |
2,148.05 |
2,148.05 |
2,147.72 |
2,147.91 |
0.0K |
| 13:01 |
2,148.15 |
2,148.36 |
2,148.15 |
2,148.22 |
0.0K |
| 13:02 |
2,148.04 |
2,148.10 |
2,147.97 |
2,148.10 |
0.0K |
| 13:03 |
2,148.09 |
2,148.37 |
2,148.06 |
2,148.37 |
0.0K |
| 13:04 |
2,148.37 |
2,148.37 |
2,148.30 |
2,148.36 |
0.0K |
| 13:05 |
2,148.27 |
2,148.27 |
2,147.82 |
2,147.82 |
0.0K |
| 13:06 |
2,147.64 |
2,147.80 |
2,147.64 |
2,147.76 |
0.0K |
| 13:07 |
2,147.51 |
2,147.51 |
2,147.23 |
2,147.29 |
0.0K |
| 13:08 |
2,146.78 |
2,146.81 |
2,146.75 |
2,146.81 |
0.0K |
| 13:09 |
2,146.99 |
2,147.17 |
2,146.73 |
2,146.73 |
0.0K |
| 13:10 |
2,146.65 |
2,146.65 |
2,146.30 |
2,146.32 |
0.0K |
| 13:11 |
2,146.44 |
2,147.18 |
2,146.44 |
2,147.18 |
0.0K |
| 13:12 |
2,147.03 |
2,147.13 |
2,147.03 |
2,147.13 |
0.0K |
| 13:13 |
2,147.17 |
2,147.64 |
2,147.17 |
2,147.64 |
0.0K |
| 13:14 |
2,147.62 |
2,147.87 |
2,147.62 |
2,147.86 |
0.0K |
| 13:15 |
2,147.89 |
2,147.94 |
2,147.73 |
2,147.73 |
0.0K |
| 13:16 |
2,147.70 |
2,147.82 |
2,147.70 |
2,147.81 |
0.0K |
| 13:17 |
2,147.77 |
2,147.77 |
2,147.51 |
2,147.51 |
0.0K |
| 13:18 |
2,147.59 |
2,147.74 |
2,147.59 |
2,147.74 |
0.0K |
| 13:19 |
2,147.87 |
2,147.87 |
2,146.49 |
2,146.49 |
0.0K |
| 13:20 |
2,146.76 |
2,147.07 |
2,146.56 |
2,147.07 |
0.0K |
| 13:21 |
2,147.04 |
2,147.16 |
2,147.02 |
2,147.02 |
0.0K |
| 13:22 |
2,147.59 |
2,148.10 |
2,147.59 |
2,148.10 |
0.0K |
| 13:23 |
2,148.15 |
2,148.31 |
2,148.14 |
2,148.18 |
0.0K |
| 13:24 |
2,147.79 |
2,147.94 |
2,147.79 |
2,147.93 |
0.0K |
| 13:25 |
2,148.20 |
2,148.77 |
2,148.20 |
2,148.70 |
0.0K |
| 13:26 |
2,148.56 |
2,148.65 |
2,148.56 |
2,148.62 |
0.0K |
| 13:27 |
2,148.55 |
2,148.58 |
2,148.53 |
2,148.57 |
0.0K |
| 13:28 |
2,148.92 |
2,148.92 |
2,148.69 |
2,148.69 |
0.0K |
| 13:29 |
2,148.51 |
2,148.51 |
2,148.03 |
2,148.09 |
0.0K |
| 13:30 |
2,148.31 |
2,148.82 |
2,148.31 |
2,148.73 |
0.0K |
| 13:31 |
2,148.42 |
2,148.64 |
2,148.38 |
2,148.54 |
0.0K |
| 13:32 |
2,148.70 |
2,148.73 |
2,148.64 |
2,148.64 |
0.0K |
| 13:33 |
2,148.69 |
2,148.69 |
2,148.27 |
2,148.27 |
0.0K |
| 13:34 |
2,148.29 |
2,148.63 |
2,148.29 |
2,148.63 |
0.0K |
| 13:35 |
2,148.31 |
2,148.68 |
2,148.31 |
2,148.68 |
0.0K |
| 13:36 |
2,148.86 |
2,149.48 |
2,148.86 |
2,149.48 |
0.0K |
| 13:37 |
2,149.33 |
2,149.82 |
2,149.33 |
2,149.82 |
0.0K |
| 13:38 |
2,149.86 |
2,150.03 |
2,149.86 |
2,150.03 |
0.0K |
| 13:39 |
2,149.97 |
2,150.05 |
2,149.95 |
2,149.97 |
0.0K |
| 13:40 |
2,150.01 |
2,150.02 |
2,149.77 |
2,149.77 |
0.0K |
| 13:41 |
2,149.78 |
2,149.78 |
2,149.29 |
2,149.29 |
0.0K |
| 13:42 |
2,149.41 |
2,149.41 |
2,149.20 |
2,149.20 |
0.0K |
| 13:43 |
2,149.14 |
2,149.22 |
2,149.11 |
2,149.11 |
0.0K |
| 13:44 |
2,149.09 |
2,149.39 |
2,148.94 |
2,149.39 |
0.0K |
| 13:45 |
2,149.39 |
2,149.75 |
2,149.39 |
2,149.75 |
0.0K |
| 13:46 |
2,150.09 |
2,150.09 |
2,150.02 |
2,150.02 |
0.0K |
| 13:47 |
2,150.01 |
2,150.11 |
2,149.98 |
2,150.11 |
0.0K |
| 13:48 |
2,149.85 |
2,149.96 |
2,149.76 |
2,149.89 |
0.0K |
| 13:49 |
2,149.92 |
2,150.15 |
2,149.92 |
2,150.15 |
0.0K |
| 13:50 |
2,150.15 |
2,150.52 |
2,150.15 |
2,150.52 |
0.0K |
| 13:51 |
2,150.58 |
2,150.62 |
2,150.58 |
2,150.62 |
0.0K |
| 13:52 |
2,150.83 |
2,150.83 |
2,150.49 |
2,150.49 |
0.0K |
| 13:53 |
2,150.32 |
2,150.75 |
2,150.32 |
2,150.71 |
0.0K |
| 13:54 |
2,150.67 |
2,150.91 |
2,150.67 |
2,150.91 |
0.0K |
| 13:55 |
2,150.91 |
2,150.91 |
2,150.65 |
2,150.69 |
0.0K |
| 13:56 |
2,150.64 |
2,150.64 |
2,150.22 |
2,150.22 |
0.0K |
| 13:57 |
2,150.19 |
2,150.25 |
2,150.01 |
2,150.25 |
0.0K |
| 13:58 |
2,149.81 |
2,149.81 |
2,149.60 |
2,149.68 |
0.0K |
| 13:59 |
2,149.83 |
2,150.24 |
2,149.83 |
2,150.24 |
0.0K |
| 14:00 |
2,150.24 |
2,150.49 |
2,150.21 |
2,150.44 |
0.0K |
| 14:01 |
2,150.46 |
2,150.94 |
2,150.46 |
2,150.83 |
0.0K |
| 14:02 |
2,150.75 |
2,150.75 |
2,150.47 |
2,150.51 |
0.0K |
| 14:03 |
2,151.01 |
2,151.18 |
2,151.01 |
2,151.05 |
0.0K |
| 14:04 |
2,151.01 |
2,151.10 |
2,150.90 |
2,150.90 |
0.0K |
| 14:05 |
2,151.14 |
2,151.14 |
2,150.70 |
2,150.84 |
0.0K |
| 14:06 |
2,151.11 |
2,151.35 |
2,151.06 |
2,151.35 |
0.0K |
| 14:07 |
2,151.35 |
2,151.70 |
2,151.35 |
2,151.70 |
0.0K |
| 14:08 |
2,151.74 |
2,151.74 |
2,151.56 |
2,151.69 |
0.0K |
| 14:09 |
2,151.90 |
2,152.18 |
2,151.90 |
2,152.18 |
0.0K |
| 14:10 |
2,152.18 |
2,152.33 |
2,151.85 |
2,151.85 |
0.0K |
| 14:11 |
2,151.77 |
2,151.86 |
2,151.48 |
2,151.48 |
0.0K |
| 14:12 |
2,151.44 |
2,151.44 |
2,151.23 |
2,151.25 |
0.0K |
| 14:13 |
2,151.27 |
2,151.51 |
2,151.27 |
2,151.46 |
0.0K |
| 14:14 |
2,151.89 |
2,151.89 |
2,151.54 |
2,151.59 |
0.0K |
| 14:15 |
2,151.64 |
2,152.04 |
2,151.64 |
2,152.04 |
0.0K |
| 14:16 |
2,152.15 |
2,152.34 |
2,152.15 |
2,152.26 |
0.0K |
| 14:17 |
2,152.45 |
2,152.45 |
2,152.34 |
2,152.36 |
0.0K |
| 14:18 |
2,152.30 |
2,152.49 |
2,152.30 |
2,152.48 |
0.0K |
| 14:19 |
2,152.42 |
2,152.57 |
2,152.42 |
2,152.57 |
0.0K |
| 14:20 |
2,152.59 |
2,153.18 |
2,152.59 |
2,153.18 |
0.0K |
| 14:21 |
2,153.06 |
2,153.32 |
2,153.06 |
2,153.32 |
0.0K |
| 14:22 |
2,153.53 |
2,154.05 |
2,153.53 |
2,154.05 |
0.0K |
| 14:23 |
2,154.08 |
2,154.34 |
2,154.06 |
2,154.34 |
0.0K |
| 14:24 |
2,154.42 |
2,154.45 |
2,153.89 |
2,153.89 |
0.0K |
| 14:25 |
2,153.77 |
2,153.77 |
2,153.62 |
2,153.73 |
0.0K |
| 14:26 |
2,153.72 |
2,153.74 |
2,153.64 |
2,153.74 |
0.0K |
| 14:27 |
2,153.68 |
2,153.84 |
2,153.67 |
2,153.67 |
0.0K |
| 14:28 |
2,153.54 |
2,153.54 |
2,152.49 |
2,152.49 |
0.0K |
| 14:29 |
2,152.06 |
2,152.09 |
2,151.83 |
2,151.83 |
0.0K |
| 14:30 |
2,151.69 |
2,152.07 |
2,151.69 |
2,152.07 |
0.0K |
| 14:31 |
2,152.43 |
2,152.65 |
2,152.43 |
2,152.65 |
0.0K |
| 14:32 |
2,152.72 |
2,153.21 |
2,152.72 |
2,153.13 |
0.0K |
| 14:33 |
2,153.04 |
2,153.04 |
2,152.70 |
2,152.70 |
0.0K |
| 14:34 |
2,152.74 |
2,152.82 |
2,152.64 |
2,152.74 |
0.0K |
| 14:35 |
2,152.79 |
2,153.26 |
2,152.79 |
2,153.26 |
0.0K |
| 14:36 |
2,153.28 |
2,153.39 |
2,153.28 |
2,153.32 |
0.0K |
| 14:37 |
2,153.56 |
2,153.85 |
2,153.56 |
2,153.85 |
0.0K |
| 14:38 |
2,153.79 |
2,153.81 |
2,153.73 |
2,153.73 |
0.0K |
| 14:39 |
2,153.79 |
2,153.87 |
2,153.79 |
2,153.85 |
0.0K |
| 14:40 |
2,153.78 |
2,153.78 |
2,153.42 |
2,153.42 |
0.0K |
| 14:41 |
2,153.33 |
2,153.38 |
2,153.24 |
2,153.38 |
0.0K |
| 14:42 |
2,153.31 |
2,153.97 |
2,153.31 |
2,153.93 |
0.0K |
| 14:43 |
2,153.78 |
2,153.78 |
2,153.16 |
2,153.16 |
0.0K |
| 14:44 |
2,153.08 |
2,153.29 |
2,152.89 |
2,153.29 |
0.0K |
| 14:45 |
2,153.24 |
2,153.48 |
2,153.24 |
2,153.48 |
0.0K |
| 14:46 |
2,153.89 |
2,154.51 |
2,153.89 |
2,154.46 |
0.0K |
| 14:47 |
2,154.42 |
2,154.42 |
2,154.20 |
2,154.20 |
0.0K |
| 14:48 |
2,154.18 |
2,154.18 |
2,153.80 |
2,153.80 |
0.0K |
| 14:49 |
2,153.88 |
2,154.13 |
2,153.87 |
2,154.13 |
0.0K |
| 14:50 |
2,154.17 |
2,154.17 |
2,154.01 |
2,154.14 |
0.0K |
| 14:51 |
2,154.38 |
2,154.78 |
2,154.38 |
2,154.74 |
0.0K |
| 14:52 |
2,154.68 |
2,155.00 |
2,154.68 |
2,155.00 |
0.0K |
| 14:53 |
2,155.15 |
2,155.15 |
2,154.74 |
2,154.74 |
0.0K |
| 14:54 |
2,154.48 |
2,154.48 |
2,153.68 |
2,153.68 |
0.0K |
| 14:55 |
2,153.82 |
2,153.82 |
2,153.47 |
2,153.47 |
0.0K |
| 14:56 |
2,153.33 |
2,153.49 |
2,153.24 |
2,153.49 |
0.0K |
| 14:57 |
2,153.45 |
2,153.52 |
2,153.44 |
2,153.44 |
0.0K |
| 14:58 |
2,153.03 |
2,153.13 |
2,152.76 |
2,152.76 |
0.0K |
| 14:59 |
2,152.66 |
2,153.08 |
2,152.66 |
2,153.08 |
0.0K |
| 15:00 |
2,153.00 |
2,153.00 |
2,152.65 |
2,152.65 |
0.0K |
| 15:01 |
2,152.59 |
2,152.59 |
2,152.44 |
2,152.44 |
0.0K |
| 15:02 |
2,152.48 |
2,152.60 |
2,152.48 |
2,152.60 |
0.0K |
| 15:03 |
2,152.67 |
2,152.94 |
2,152.64 |
2,152.94 |
0.0K |
| 15:04 |
2,152.61 |
2,152.65 |
2,152.59 |
2,152.59 |
0.0K |
| 15:05 |
2,152.64 |
2,152.67 |
2,152.33 |
2,152.33 |
0.0K |
| 15:06 |
2,151.99 |
2,151.99 |
2,151.51 |
2,151.51 |
0.0K |
| 15:07 |
2,151.41 |
2,151.55 |
2,151.35 |
2,151.55 |
0.0K |
| 15:08 |
2,151.58 |
2,152.16 |
2,151.58 |
2,152.16 |
0.0K |
| 15:09 |
2,152.24 |
2,152.24 |
2,152.14 |
2,152.14 |
0.0K |
| 15:10 |
2,152.15 |
2,152.15 |
2,151.99 |
2,152.05 |
0.0K |
| 15:11 |
2,152.14 |
2,152.14 |
2,151.92 |
2,151.92 |
0.0K |
| 15:12 |
2,151.71 |
2,151.73 |
2,151.59 |
2,151.59 |
0.0K |
| 15:13 |
2,151.62 |
2,151.80 |
2,151.62 |
2,151.80 |
0.0K |
| 15:14 |
2,152.01 |
2,152.09 |
2,152.00 |
2,152.06 |
0.0K |
| 15:15 |
2,152.12 |
2,152.30 |
2,152.11 |
2,152.30 |
0.0K |
| 15:16 |
2,152.21 |
2,152.33 |
2,152.21 |
2,152.21 |
0.0K |
| 15:17 |
2,152.27 |
2,152.61 |
2,152.27 |
2,152.61 |
0.0K |
| 15:18 |
2,152.57 |
2,152.94 |
2,152.57 |
2,152.94 |
0.0K |
| 15:19 |
2,153.00 |
2,154.15 |
2,153.00 |
2,154.15 |
0.0K |
| 15:20 |
2,154.16 |
2,154.27 |
2,154.16 |
2,154.27 |
0.0K |
| 15:21 |
2,154.49 |
2,154.49 |
2,154.20 |
2,154.28 |
0.0K |
| 15:22 |
2,154.30 |
2,154.30 |
2,153.97 |
2,154.02 |
0.0K |
| 15:23 |
2,154.13 |
2,154.24 |
2,154.07 |
2,154.11 |
0.0K |
| 15:24 |
2,154.30 |
2,154.46 |
2,154.30 |
2,154.31 |
0.0K |
| 15:25 |
2,154.32 |
2,154.32 |
2,153.90 |
2,153.90 |
0.0K |
| 15:26 |
2,153.92 |
2,153.92 |
2,153.74 |
2,153.76 |
0.0K |
| 15:27 |
2,153.99 |
2,154.39 |
2,153.99 |
2,154.39 |
0.0K |
| 15:28 |
2,154.53 |
2,154.69 |
2,154.53 |
2,154.54 |
0.0K |
| 15:29 |
2,154.54 |
2,154.54 |
2,154.14 |
2,154.14 |
0.0K |
| 15:30 |
2,153.92 |
2,154.16 |
2,153.75 |
2,153.75 |
0.0K |
| 15:31 |
2,153.72 |
2,154.24 |
2,153.67 |
2,154.24 |
0.0K |
| 15:32 |
2,154.30 |
2,154.31 |
2,154.16 |
2,154.16 |
0.0K |
| 15:33 |
2,154.28 |
2,154.50 |
2,154.28 |
2,154.39 |
0.0K |
| 15:34 |
2,154.23 |
2,154.48 |
2,154.23 |
2,154.42 |
0.0K |
| 15:35 |
2,154.44 |
2,154.44 |
2,154.04 |
2,154.13 |
0.0K |
| 15:36 |
2,154.31 |
2,154.31 |
2,154.08 |
2,154.28 |
0.0K |
| 15:37 |
2,154.29 |
2,154.29 |
2,154.07 |
2,154.18 |
0.0K |
| 15:38 |
2,154.14 |
2,154.49 |
2,154.13 |
2,154.49 |
0.0K |
| 15:39 |
2,154.48 |
2,154.50 |
2,154.29 |
2,154.50 |
0.0K |
| 15:40 |
2,154.53 |
2,154.67 |
2,154.37 |
2,154.40 |
0.0K |
| 15:41 |
2,154.44 |
2,155.21 |
2,154.44 |
2,155.21 |
0.0K |
| 15:42 |
2,155.05 |
2,155.05 |
2,154.86 |
2,154.86 |
0.0K |
| 15:43 |
2,154.88 |
2,155.39 |
2,154.88 |
2,155.39 |
0.0K |
| 15:44 |
2,155.35 |
2,155.58 |
2,155.05 |
2,155.05 |
0.0K |
| 15:45 |
2,154.95 |
2,154.95 |
2,154.69 |
2,154.87 |
0.0K |
| 15:46 |
2,154.90 |
2,154.94 |
2,154.88 |
2,154.94 |
0.0K |
| 15:47 |
2,154.75 |
2,154.75 |
2,154.54 |
2,154.57 |
0.0K |
| 15:48 |
2,154.74 |
2,155.16 |
2,154.74 |
2,154.93 |
0.0K |
| 15:49 |
2,154.86 |
2,154.86 |
2,154.61 |
2,154.63 |
0.0K |
| 15:50 |
2,154.81 |
2,156.53 |
2,154.81 |
2,156.53 |
0.0K |
| 15:51 |
2,156.65 |
2,156.81 |
2,156.57 |
2,156.81 |
0.0K |
| 15:52 |
2,156.73 |
2,156.95 |
2,156.66 |
2,156.71 |
0.0K |
| 15:53 |
2,156.97 |
2,156.97 |
2,156.67 |
2,156.67 |
0.0K |
| 15:54 |
2,156.78 |
2,157.01 |
2,156.60 |
2,157.01 |
0.0K |
| 15:55 |
2,157.05 |
2,157.56 |
2,157.05 |
2,157.41 |
0.0K |
| 15:56 |
2,157.11 |
2,157.20 |
2,157.07 |
2,157.07 |
0.0K |
| 15:57 |
2,156.98 |
2,156.98 |
2,156.78 |
2,156.86 |
0.0K |
| 15:58 |
2,156.78 |
2,156.95 |
2,156.73 |
2,156.95 |
0.0K |
| 15:59 |
2,156.89 |
2,157.33 |
2,156.89 |
2,157.07 |
0.0K |
| 16:00 |
2,157.25 |
2,157.82 |
2,157.25 |
2,157.82 |
0.0K |
| 16:01 |
2,157.82 |
2,157.82 |
2,157.82 |
2,157.82 |
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
|