| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,157.82 |
2,161.70 |
2,157.82 |
2,161.70 |
0.0K |
| 09:31 |
2,161.43 |
2,161.43 |
2,159.01 |
2,159.44 |
0.0K |
| 09:32 |
2,158.58 |
2,158.58 |
2,158.18 |
2,158.45 |
0.0K |
| 09:33 |
2,160.53 |
2,162.60 |
2,160.53 |
2,162.60 |
0.0K |
| 09:34 |
2,163.05 |
2,164.49 |
2,163.05 |
2,164.49 |
0.0K |
| 09:35 |
2,164.24 |
2,164.99 |
2,164.24 |
2,164.99 |
0.0K |
| 09:36 |
2,164.50 |
2,164.50 |
2,164.22 |
2,164.22 |
0.0K |
| 09:37 |
2,163.69 |
2,164.42 |
2,163.69 |
2,164.42 |
0.0K |
| 09:38 |
2,164.12 |
2,164.12 |
2,163.83 |
2,163.86 |
0.0K |
| 09:39 |
2,164.15 |
2,164.60 |
2,164.15 |
2,164.16 |
0.0K |
| 09:40 |
2,163.91 |
2,164.42 |
2,163.91 |
2,164.42 |
0.0K |
| 09:41 |
2,163.94 |
2,164.65 |
2,163.94 |
2,164.47 |
0.0K |
| 09:42 |
2,164.45 |
2,165.29 |
2,164.45 |
2,165.27 |
0.0K |
| 09:43 |
2,165.58 |
2,165.76 |
2,165.58 |
2,165.71 |
0.0K |
| 09:44 |
2,165.61 |
2,165.97 |
2,165.61 |
2,165.93 |
0.0K |
| 09:45 |
2,165.92 |
2,165.92 |
2,165.30 |
2,165.46 |
0.0K |
| 09:46 |
2,165.50 |
2,165.79 |
2,165.33 |
2,165.41 |
0.0K |
| 09:47 |
2,165.21 |
2,165.66 |
2,165.21 |
2,165.63 |
0.0K |
| 09:48 |
2,165.66 |
2,165.85 |
2,165.46 |
2,165.46 |
0.0K |
| 09:49 |
2,165.14 |
2,165.14 |
2,164.60 |
2,164.60 |
0.0K |
| 09:50 |
2,164.27 |
2,164.43 |
2,163.56 |
2,163.76 |
0.0K |
| 09:51 |
2,164.05 |
2,165.45 |
2,164.05 |
2,165.45 |
0.0K |
| 09:52 |
2,165.65 |
2,165.69 |
2,165.60 |
2,165.64 |
0.0K |
| 09:53 |
2,165.58 |
2,166.49 |
2,165.58 |
2,166.49 |
0.0K |
| 09:54 |
2,166.36 |
2,167.44 |
2,166.17 |
2,167.44 |
0.0K |
| 09:55 |
2,167.56 |
2,167.56 |
2,167.38 |
2,167.43 |
0.0K |
| 09:56 |
2,167.51 |
2,168.02 |
2,167.51 |
2,168.02 |
0.0K |
| 09:57 |
2,168.09 |
2,168.40 |
2,168.09 |
2,168.40 |
0.0K |
| 09:58 |
2,168.45 |
2,168.48 |
2,167.95 |
2,167.95 |
0.0K |
| 09:59 |
2,168.02 |
2,168.03 |
2,167.40 |
2,167.43 |
0.0K |
| 10:00 |
2,167.36 |
2,167.36 |
2,166.38 |
2,166.38 |
0.0K |
| 10:01 |
2,166.06 |
2,166.54 |
2,166.06 |
2,166.54 |
0.0K |
| 10:02 |
2,166.72 |
2,167.06 |
2,166.38 |
2,167.06 |
0.0K |
| 10:03 |
2,167.26 |
2,167.26 |
2,167.17 |
2,167.25 |
0.0K |
| 10:04 |
2,167.50 |
2,167.50 |
2,167.24 |
2,167.37 |
0.0K |
| 10:05 |
2,167.65 |
2,167.77 |
2,167.28 |
2,167.77 |
0.0K |
| 10:06 |
2,167.84 |
2,167.95 |
2,167.40 |
2,167.43 |
0.0K |
| 10:07 |
2,167.36 |
2,167.43 |
2,167.22 |
2,167.22 |
0.0K |
| 10:08 |
2,167.14 |
2,167.14 |
2,166.71 |
2,166.85 |
0.0K |
| 10:09 |
2,166.84 |
2,166.89 |
2,166.55 |
2,166.89 |
0.0K |
| 10:10 |
2,166.85 |
2,167.06 |
2,166.77 |
2,167.06 |
0.0K |
| 10:11 |
2,167.22 |
2,167.22 |
2,166.65 |
2,166.65 |
0.0K |
| 10:12 |
2,166.82 |
2,166.94 |
2,166.46 |
2,166.46 |
0.0K |
| 10:13 |
2,166.48 |
2,166.48 |
2,166.28 |
2,166.44 |
0.0K |
| 10:14 |
2,166.51 |
2,166.62 |
2,166.51 |
2,166.62 |
0.0K |
| 10:15 |
2,166.74 |
2,167.78 |
2,166.74 |
2,167.78 |
0.0K |
| 10:16 |
2,167.83 |
2,167.83 |
2,166.99 |
2,166.99 |
0.0K |
| 10:17 |
2,166.77 |
2,167.14 |
2,166.77 |
2,167.14 |
0.0K |
| 10:18 |
2,167.08 |
2,167.25 |
2,167.08 |
2,167.24 |
0.0K |
| 10:19 |
2,167.19 |
2,167.19 |
2,166.82 |
2,166.82 |
0.0K |
| 10:20 |
2,166.51 |
2,166.58 |
2,166.40 |
2,166.40 |
0.0K |
| 10:21 |
2,166.83 |
2,167.11 |
2,166.83 |
2,167.10 |
0.0K |
| 10:22 |
2,167.27 |
2,167.27 |
2,166.89 |
2,166.89 |
0.0K |
| 10:23 |
2,166.65 |
2,167.22 |
2,166.65 |
2,167.22 |
0.0K |
| 10:24 |
2,166.98 |
2,167.43 |
2,166.98 |
2,167.43 |
0.0K |
| 10:25 |
2,167.55 |
2,167.55 |
2,167.38 |
2,167.38 |
0.0K |
| 10:26 |
2,167.23 |
2,167.62 |
2,167.20 |
2,167.62 |
0.0K |
| 10:27 |
2,167.48 |
2,167.48 |
2,167.29 |
2,167.31 |
0.0K |
| 10:28 |
2,167.20 |
2,167.20 |
2,166.74 |
2,166.74 |
0.0K |
| 10:29 |
2,166.72 |
2,166.87 |
2,166.57 |
2,166.57 |
0.0K |
| 10:30 |
2,166.42 |
2,167.27 |
2,166.42 |
2,167.27 |
0.0K |
| 10:31 |
2,167.55 |
2,168.10 |
2,167.55 |
2,168.10 |
0.0K |
| 10:32 |
2,168.10 |
2,168.17 |
2,168.02 |
2,168.06 |
0.0K |
| 10:33 |
2,168.34 |
2,168.51 |
2,168.26 |
2,168.44 |
0.0K |
| 10:34 |
2,168.47 |
2,168.69 |
2,168.47 |
2,168.69 |
0.0K |
| 10:35 |
2,168.69 |
2,169.06 |
2,168.69 |
2,168.95 |
0.0K |
| 10:36 |
2,169.16 |
2,169.16 |
2,168.55 |
2,168.55 |
0.0K |
| 10:37 |
2,168.54 |
2,168.54 |
2,168.17 |
2,168.17 |
0.0K |
| 10:38 |
2,168.52 |
2,168.73 |
2,168.52 |
2,168.73 |
0.0K |
| 10:39 |
2,168.54 |
2,168.54 |
2,167.89 |
2,167.89 |
0.0K |
| 10:40 |
2,167.76 |
2,167.76 |
2,167.59 |
2,167.59 |
0.0K |
| 10:41 |
2,167.93 |
2,167.94 |
2,167.73 |
2,167.94 |
0.0K |
| 10:42 |
2,167.75 |
2,167.75 |
2,167.19 |
2,167.19 |
0.0K |
| 10:43 |
2,167.07 |
2,167.09 |
2,166.98 |
2,166.98 |
0.0K |
| 10:44 |
2,167.17 |
2,167.23 |
2,166.91 |
2,166.91 |
0.0K |
| 10:45 |
2,166.80 |
2,167.19 |
2,166.80 |
2,167.19 |
0.0K |
| 10:46 |
2,167.53 |
2,167.53 |
2,167.21 |
2,167.21 |
0.0K |
| 10:47 |
2,167.43 |
2,168.11 |
2,167.43 |
2,168.11 |
0.0K |
| 10:48 |
2,168.31 |
2,169.02 |
2,168.31 |
2,169.02 |
0.0K |
| 10:49 |
2,169.21 |
2,169.69 |
2,169.21 |
2,169.69 |
0.0K |
| 10:50 |
2,169.44 |
2,169.50 |
2,169.24 |
2,169.24 |
0.0K |
| 10:51 |
2,169.30 |
2,169.32 |
2,169.26 |
2,169.26 |
0.0K |
| 10:52 |
2,169.18 |
2,169.30 |
2,169.18 |
2,169.30 |
0.0K |
| 10:53 |
2,169.38 |
2,170.10 |
2,169.38 |
2,170.10 |
0.0K |
| 10:54 |
2,170.04 |
2,170.08 |
2,169.70 |
2,170.08 |
0.0K |
| 10:55 |
2,169.90 |
2,169.90 |
2,169.44 |
2,169.80 |
0.0K |
| 10:56 |
2,169.67 |
2,169.67 |
2,169.41 |
2,169.44 |
0.0K |
| 10:57 |
2,169.46 |
2,169.49 |
2,169.25 |
2,169.25 |
0.0K |
| 10:58 |
2,169.40 |
2,169.67 |
2,169.40 |
2,169.67 |
0.0K |
| 10:59 |
2,169.62 |
2,169.62 |
2,169.57 |
2,169.57 |
0.0K |
| 11:00 |
2,169.71 |
2,169.93 |
2,169.33 |
2,169.33 |
0.0K |
| 11:01 |
2,169.39 |
2,169.83 |
2,169.39 |
2,169.83 |
0.0K |
| 11:02 |
2,169.92 |
2,170.27 |
2,169.92 |
2,170.27 |
0.0K |
| 11:03 |
2,170.17 |
2,170.17 |
2,169.68 |
2,169.68 |
0.0K |
| 11:04 |
2,169.83 |
2,170.15 |
2,169.80 |
2,170.15 |
0.0K |
| 11:05 |
2,170.15 |
2,170.15 |
2,169.92 |
2,169.92 |
0.0K |
| 11:06 |
2,169.90 |
2,170.01 |
2,169.90 |
2,169.99 |
0.0K |
| 11:07 |
2,170.03 |
2,170.35 |
2,170.03 |
2,170.35 |
0.0K |
| 11:08 |
2,170.49 |
2,170.68 |
2,170.49 |
2,170.50 |
0.0K |
| 11:09 |
2,170.46 |
2,170.46 |
2,170.35 |
2,170.45 |
0.0K |
| 11:10 |
2,170.60 |
2,170.70 |
2,170.37 |
2,170.37 |
0.0K |
| 11:11 |
2,170.34 |
2,170.51 |
2,170.34 |
2,170.47 |
0.0K |
| 11:12 |
2,170.37 |
2,170.40 |
2,170.30 |
2,170.30 |
0.0K |
| 11:13 |
2,170.16 |
2,170.38 |
2,170.09 |
2,170.33 |
0.0K |
| 11:14 |
2,170.36 |
2,170.52 |
2,170.36 |
2,170.40 |
0.0K |
| 11:15 |
2,170.38 |
2,170.55 |
2,170.37 |
2,170.37 |
0.0K |
| 11:16 |
2,170.37 |
2,170.37 |
2,169.99 |
2,170.03 |
0.0K |
| 11:17 |
2,170.09 |
2,170.09 |
2,169.96 |
2,170.01 |
0.0K |
| 11:18 |
2,169.85 |
2,169.90 |
2,169.82 |
2,169.90 |
0.0K |
| 11:19 |
2,169.70 |
2,169.70 |
2,169.61 |
2,169.61 |
0.0K |
| 11:20 |
2,169.41 |
2,169.52 |
2,169.16 |
2,169.52 |
0.0K |
| 11:21 |
2,169.59 |
2,170.22 |
2,169.59 |
2,170.22 |
0.0K |
| 11:22 |
2,170.38 |
2,170.54 |
2,170.31 |
2,170.38 |
0.0K |
| 11:23 |
2,170.41 |
2,170.41 |
2,170.21 |
2,170.21 |
0.0K |
| 11:24 |
2,170.41 |
2,170.41 |
2,170.35 |
2,170.38 |
0.0K |
| 11:25 |
2,170.30 |
2,170.54 |
2,170.22 |
2,170.54 |
0.0K |
| 11:26 |
2,170.75 |
2,171.14 |
2,170.75 |
2,171.14 |
0.0K |
| 11:27 |
2,171.13 |
2,171.16 |
2,170.79 |
2,170.79 |
0.0K |
| 11:28 |
2,171.09 |
2,171.23 |
2,171.09 |
2,171.19 |
0.0K |
| 11:29 |
2,171.23 |
2,171.58 |
2,171.23 |
2,171.58 |
0.0K |
| 11:30 |
2,171.54 |
2,171.74 |
2,171.54 |
2,171.73 |
0.0K |
| 11:31 |
2,171.95 |
2,171.95 |
2,171.74 |
2,171.83 |
0.0K |
| 11:32 |
2,171.58 |
2,171.67 |
2,171.53 |
2,171.67 |
0.0K |
| 11:33 |
2,171.80 |
2,171.98 |
2,171.67 |
2,171.85 |
0.0K |
| 11:34 |
2,171.85 |
2,172.26 |
2,171.82 |
2,172.17 |
0.0K |
| 11:35 |
2,171.99 |
2,171.99 |
2,171.33 |
2,171.33 |
0.0K |
| 11:36 |
2,171.33 |
2,171.33 |
2,171.20 |
2,171.20 |
0.0K |
| 11:37 |
2,171.32 |
2,171.80 |
2,171.32 |
2,171.80 |
0.0K |
| 11:38 |
2,171.79 |
2,171.92 |
2,171.77 |
2,171.90 |
0.0K |
| 11:39 |
2,172.09 |
2,172.21 |
2,172.09 |
2,172.21 |
0.0K |
| 11:40 |
2,172.06 |
2,172.17 |
2,172.06 |
2,172.17 |
0.0K |
| 11:41 |
2,172.59 |
2,172.59 |
2,172.24 |
2,172.24 |
0.0K |
| 11:42 |
2,172.12 |
2,172.48 |
2,172.12 |
2,172.38 |
0.0K |
| 11:43 |
2,172.22 |
2,172.31 |
2,172.22 |
2,172.24 |
0.0K |
| 11:44 |
2,172.03 |
2,172.12 |
2,172.01 |
2,172.12 |
0.0K |
| 11:45 |
2,172.15 |
2,172.27 |
2,172.14 |
2,172.27 |
0.0K |
| 11:46 |
2,172.32 |
2,172.72 |
2,172.32 |
2,172.53 |
0.0K |
| 11:47 |
2,172.57 |
2,172.75 |
2,172.57 |
2,172.73 |
0.0K |
| 11:48 |
2,172.75 |
2,172.75 |
2,172.63 |
2,172.73 |
0.0K |
| 11:49 |
2,172.67 |
2,172.67 |
2,172.53 |
2,172.62 |
0.0K |
| 11:50 |
2,172.70 |
2,173.13 |
2,172.70 |
2,173.13 |
0.0K |
| 11:51 |
2,173.22 |
2,173.27 |
2,173.03 |
2,173.27 |
0.0K |
| 11:52 |
2,172.97 |
2,173.19 |
2,172.97 |
2,173.09 |
0.0K |
| 11:53 |
2,173.13 |
2,173.32 |
2,173.13 |
2,173.32 |
0.0K |
| 11:54 |
2,173.28 |
2,173.39 |
2,173.28 |
2,173.31 |
0.0K |
| 11:55 |
2,173.21 |
2,173.30 |
2,173.07 |
2,173.07 |
0.0K |
| 11:56 |
2,173.24 |
2,173.55 |
2,173.24 |
2,173.55 |
0.0K |
| 11:57 |
2,173.40 |
2,173.40 |
2,173.12 |
2,173.12 |
0.0K |
| 11:58 |
2,173.01 |
2,173.02 |
2,172.78 |
2,172.84 |
0.0K |
| 11:59 |
2,172.76 |
2,172.83 |
2,172.76 |
2,172.83 |
0.0K |
| 12:00 |
2,172.90 |
2,173.20 |
2,172.90 |
2,173.20 |
0.0K |
| 12:01 |
2,173.05 |
2,173.05 |
2,172.81 |
2,172.88 |
0.0K |
| 12:02 |
2,173.19 |
2,173.81 |
2,173.19 |
2,173.81 |
0.0K |
| 12:03 |
2,173.83 |
2,173.86 |
2,173.75 |
2,173.86 |
0.0K |
| 12:04 |
2,173.91 |
2,173.91 |
2,173.75 |
2,173.75 |
0.0K |
| 12:05 |
2,173.72 |
2,173.72 |
2,173.45 |
2,173.45 |
0.0K |
| 12:06 |
2,173.46 |
2,173.52 |
2,173.37 |
2,173.37 |
0.0K |
| 12:07 |
2,173.44 |
2,173.51 |
2,173.38 |
2,173.38 |
0.0K |
| 12:08 |
2,173.20 |
2,173.20 |
2,172.88 |
2,172.88 |
0.0K |
| 12:09 |
2,172.29 |
2,172.35 |
2,172.27 |
2,172.27 |
0.0K |
| 12:10 |
2,172.28 |
2,172.46 |
2,172.25 |
2,172.46 |
0.0K |
| 12:11 |
2,172.50 |
2,172.60 |
2,172.50 |
2,172.60 |
0.0K |
| 12:12 |
2,172.60 |
2,172.60 |
2,172.26 |
2,172.26 |
0.0K |
| 12:13 |
2,172.23 |
2,172.23 |
2,171.95 |
2,171.96 |
0.0K |
| 12:14 |
2,171.87 |
2,171.87 |
2,171.55 |
2,171.55 |
0.0K |
| 12:15 |
2,171.52 |
2,171.52 |
2,171.18 |
2,171.18 |
0.0K |
| 12:16 |
2,171.30 |
2,171.69 |
2,171.30 |
2,171.69 |
0.0K |
| 12:17 |
2,171.69 |
2,171.77 |
2,171.67 |
2,171.67 |
0.0K |
| 12:18 |
2,171.88 |
2,172.05 |
2,171.88 |
2,172.00 |
0.0K |
| 12:19 |
2,172.14 |
2,172.45 |
2,172.14 |
2,172.45 |
0.0K |
| 12:20 |
2,172.47 |
2,172.47 |
2,172.07 |
2,172.07 |
0.0K |
| 12:21 |
2,172.12 |
2,172.45 |
2,172.12 |
2,172.45 |
0.0K |
| 12:22 |
2,172.52 |
2,172.57 |
2,172.52 |
2,172.54 |
0.0K |
| 12:23 |
2,172.58 |
2,172.81 |
2,172.58 |
2,172.81 |
0.0K |
| 12:24 |
2,172.80 |
2,172.89 |
2,172.55 |
2,172.55 |
0.0K |
| 12:25 |
2,172.46 |
2,172.53 |
2,172.46 |
2,172.53 |
0.0K |
| 12:26 |
2,172.42 |
2,172.42 |
2,172.26 |
2,172.27 |
0.0K |
| 12:27 |
2,172.27 |
2,172.39 |
2,172.27 |
2,172.39 |
0.0K |
| 12:28 |
2,172.52 |
2,172.52 |
2,172.26 |
2,172.26 |
0.0K |
| 12:29 |
2,172.16 |
2,172.18 |
2,172.08 |
2,172.18 |
0.0K |
| 12:30 |
2,172.14 |
2,172.14 |
2,171.97 |
2,172.03 |
0.0K |
| 12:31 |
2,171.99 |
2,171.99 |
2,171.79 |
2,171.79 |
0.0K |
| 12:32 |
2,171.65 |
2,171.65 |
2,171.14 |
2,171.14 |
0.0K |
| 12:33 |
2,170.91 |
2,170.91 |
2,170.76 |
2,170.76 |
0.0K |
| 12:34 |
2,170.66 |
2,170.66 |
2,170.44 |
2,170.44 |
0.0K |
| 12:35 |
2,170.30 |
2,170.30 |
2,170.14 |
2,170.20 |
0.0K |
| 12:36 |
2,170.17 |
2,170.21 |
2,170.10 |
2,170.21 |
0.0K |
| 12:37 |
2,170.09 |
2,170.16 |
2,170.00 |
2,170.16 |
0.0K |
| 12:38 |
2,170.11 |
2,170.18 |
2,169.95 |
2,169.95 |
0.0K |
| 12:39 |
2,170.05 |
2,170.23 |
2,170.05 |
2,170.23 |
0.0K |
| 12:40 |
2,170.24 |
2,170.24 |
2,170.13 |
2,170.13 |
0.0K |
| 12:41 |
2,170.05 |
2,170.23 |
2,170.02 |
2,170.23 |
0.0K |
| 12:42 |
2,170.16 |
2,170.49 |
2,170.16 |
2,170.49 |
0.0K |
| 12:43 |
2,170.60 |
2,170.72 |
2,170.55 |
2,170.55 |
0.0K |
| 12:44 |
2,170.48 |
2,170.51 |
2,170.31 |
2,170.51 |
0.0K |
| 12:45 |
2,170.61 |
2,170.80 |
2,170.61 |
2,170.80 |
0.0K |
| 12:46 |
2,170.93 |
2,170.93 |
2,170.87 |
2,170.91 |
0.0K |
| 12:47 |
2,170.96 |
2,171.11 |
2,170.96 |
2,171.05 |
0.0K |
| 12:48 |
2,171.00 |
2,171.00 |
2,170.64 |
2,170.64 |
0.0K |
| 12:49 |
2,170.65 |
2,170.78 |
2,170.65 |
2,170.78 |
0.0K |
| 12:50 |
2,170.68 |
2,170.91 |
2,170.68 |
2,170.84 |
0.0K |
| 12:51 |
2,170.82 |
2,170.82 |
2,170.73 |
2,170.73 |
0.0K |
| 12:52 |
2,170.73 |
2,170.88 |
2,170.66 |
2,170.88 |
0.0K |
| 12:53 |
2,170.78 |
2,170.83 |
2,170.73 |
2,170.81 |
0.0K |
| 12:54 |
2,170.88 |
2,170.88 |
2,170.75 |
2,170.75 |
0.0K |
| 12:55 |
2,170.77 |
2,170.77 |
2,170.57 |
2,170.60 |
0.0K |
| 12:56 |
2,170.61 |
2,170.61 |
2,170.54 |
2,170.61 |
0.0K |
| 12:57 |
2,170.52 |
2,170.52 |
2,170.14 |
2,170.14 |
0.0K |
| 12:58 |
2,170.19 |
2,170.25 |
2,170.08 |
2,170.08 |
0.0K |
| 12:59 |
2,170.03 |
2,170.03 |
2,169.89 |
2,169.89 |
0.0K |
| 13:00 |
2,169.99 |
2,170.29 |
2,169.99 |
2,170.29 |
0.0K |
| 13:01 |
2,170.31 |
2,170.41 |
2,170.31 |
2,170.41 |
0.0K |
| 13:02 |
2,170.15 |
2,170.15 |
2,169.45 |
2,169.45 |
0.0K |
| 13:03 |
2,169.38 |
2,169.38 |
2,169.10 |
2,169.10 |
0.0K |
| 13:04 |
2,169.13 |
2,169.37 |
2,169.13 |
2,169.37 |
0.0K |
| 13:05 |
2,169.38 |
2,169.57 |
2,169.33 |
2,169.33 |
0.0K |
| 13:06 |
2,169.20 |
2,169.20 |
2,169.15 |
2,169.16 |
0.0K |
| 13:07 |
2,169.20 |
2,169.24 |
2,169.19 |
2,169.24 |
0.0K |
| 13:08 |
2,169.12 |
2,169.12 |
2,168.97 |
2,169.07 |
0.0K |
| 13:09 |
2,169.11 |
2,169.11 |
2,168.94 |
2,168.97 |
0.0K |
| 13:10 |
2,169.01 |
2,169.04 |
2,168.93 |
2,168.93 |
0.0K |
| 13:11 |
2,168.92 |
2,168.92 |
2,168.85 |
2,168.91 |
0.0K |
| 13:12 |
2,168.90 |
2,169.00 |
2,168.90 |
2,169.00 |
0.0K |
| 13:13 |
2,168.76 |
2,168.76 |
2,168.73 |
2,168.73 |
0.0K |
| 13:14 |
2,168.70 |
2,168.70 |
2,168.41 |
2,168.57 |
0.0K |
| 13:15 |
2,168.61 |
2,168.63 |
2,168.46 |
2,168.63 |
0.0K |
| 13:16 |
2,168.65 |
2,168.66 |
2,168.16 |
2,168.16 |
0.0K |
| 13:17 |
2,168.12 |
2,168.30 |
2,168.12 |
2,168.30 |
0.0K |
| 13:18 |
2,168.51 |
2,168.82 |
2,168.51 |
2,168.82 |
0.0K |
| 13:19 |
2,168.81 |
2,169.00 |
2,168.77 |
2,169.00 |
0.0K |
| 13:20 |
2,168.99 |
2,168.99 |
2,168.78 |
2,168.78 |
0.0K |
| 13:21 |
2,168.81 |
2,168.81 |
2,168.69 |
2,168.72 |
0.0K |
| 13:22 |
2,168.72 |
2,169.00 |
2,168.72 |
2,169.00 |
0.0K |
| 13:23 |
2,168.93 |
2,168.95 |
2,168.82 |
2,168.87 |
0.0K |
| 13:24 |
2,168.90 |
2,168.90 |
2,168.51 |
2,168.51 |
0.0K |
| 13:25 |
2,168.54 |
2,168.79 |
2,168.54 |
2,168.79 |
0.0K |
| 13:26 |
2,168.77 |
2,168.96 |
2,168.77 |
2,168.96 |
0.0K |
| 13:27 |
2,168.98 |
2,169.03 |
2,168.94 |
2,168.94 |
0.0K |
| 13:28 |
2,168.99 |
2,169.01 |
2,168.88 |
2,168.88 |
0.0K |
| 13:29 |
2,168.85 |
2,168.85 |
2,168.38 |
2,168.38 |
0.0K |
| 13:30 |
2,168.34 |
2,168.34 |
2,168.23 |
2,168.23 |
0.0K |
| 13:31 |
2,168.27 |
2,168.27 |
2,168.12 |
2,168.19 |
0.0K |
| 13:32 |
2,168.22 |
2,168.29 |
2,168.13 |
2,168.29 |
0.0K |
| 13:33 |
2,168.45 |
2,168.87 |
2,168.45 |
2,168.87 |
0.0K |
| 13:34 |
2,168.98 |
2,169.02 |
2,168.98 |
2,169.01 |
0.0K |
| 13:35 |
2,169.03 |
2,169.63 |
2,169.03 |
2,169.63 |
0.0K |
| 13:36 |
2,169.74 |
2,170.07 |
2,169.74 |
2,170.07 |
0.0K |
| 13:37 |
2,170.09 |
2,170.09 |
2,169.99 |
2,170.06 |
0.0K |
| 13:38 |
2,169.92 |
2,170.10 |
2,169.92 |
2,170.07 |
0.0K |
| 13:39 |
2,170.09 |
2,170.09 |
2,169.91 |
2,169.98 |
0.0K |
| 13:40 |
2,169.97 |
2,170.07 |
2,169.91 |
2,169.91 |
0.0K |
| 13:41 |
2,169.90 |
2,169.97 |
2,169.83 |
2,169.97 |
0.0K |
| 13:42 |
2,169.99 |
2,169.99 |
2,169.88 |
2,169.96 |
0.0K |
| 13:43 |
2,170.07 |
2,170.19 |
2,170.07 |
2,170.15 |
0.0K |
| 13:44 |
2,170.14 |
2,170.14 |
2,169.87 |
2,169.87 |
0.0K |
| 13:45 |
2,169.78 |
2,169.91 |
2,169.72 |
2,169.72 |
0.0K |
| 13:46 |
2,169.63 |
2,169.64 |
2,169.54 |
2,169.54 |
0.0K |
| 13:47 |
2,169.69 |
2,169.69 |
2,169.41 |
2,169.65 |
0.0K |
| 13:48 |
2,169.61 |
2,169.71 |
2,169.61 |
2,169.63 |
0.0K |
| 13:49 |
2,169.46 |
2,169.46 |
2,169.15 |
2,169.21 |
0.0K |
| 13:50 |
2,168.60 |
2,168.74 |
2,168.54 |
2,168.74 |
0.0K |
| 13:51 |
2,168.79 |
2,169.18 |
2,168.79 |
2,169.18 |
0.0K |
| 13:52 |
2,169.33 |
2,169.33 |
2,169.06 |
2,169.06 |
0.0K |
| 13:53 |
2,169.00 |
2,169.00 |
2,168.86 |
2,168.86 |
0.0K |
| 13:54 |
2,168.78 |
2,169.00 |
2,168.78 |
2,169.00 |
0.0K |
| 13:55 |
2,169.05 |
2,169.05 |
2,168.73 |
2,168.73 |
0.0K |
| 13:56 |
2,168.83 |
2,168.85 |
2,168.74 |
2,168.85 |
0.0K |
| 13:57 |
2,168.82 |
2,168.82 |
2,168.74 |
2,168.74 |
0.0K |
| 13:58 |
2,168.76 |
2,168.78 |
2,168.53 |
2,168.53 |
0.0K |
| 13:59 |
2,168.56 |
2,168.59 |
2,168.43 |
2,168.43 |
0.0K |
| 14:00 |
2,168.33 |
2,168.33 |
2,166.73 |
2,167.60 |
0.0K |
| 14:01 |
2,168.47 |
2,168.89 |
2,168.47 |
2,168.86 |
0.0K |
| 14:02 |
2,168.54 |
2,169.43 |
2,168.54 |
2,169.43 |
0.0K |
| 14:03 |
2,169.64 |
2,170.15 |
2,169.64 |
2,170.15 |
0.0K |
| 14:04 |
2,170.03 |
2,170.03 |
2,169.45 |
2,169.48 |
0.0K |
| 14:05 |
2,169.66 |
2,169.75 |
2,169.46 |
2,169.46 |
0.0K |
| 14:06 |
2,169.13 |
2,169.31 |
2,169.13 |
2,169.31 |
0.0K |
| 14:07 |
2,169.39 |
2,169.39 |
2,169.14 |
2,169.39 |
0.0K |
| 14:08 |
2,169.81 |
2,170.24 |
2,169.81 |
2,170.24 |
0.0K |
| 14:09 |
2,170.31 |
2,170.70 |
2,170.31 |
2,170.70 |
0.0K |
| 14:10 |
2,170.59 |
2,171.01 |
2,170.59 |
2,171.01 |
0.0K |
| 14:11 |
2,170.94 |
2,171.70 |
2,170.94 |
2,171.70 |
0.0K |
| 14:12 |
2,171.62 |
2,171.62 |
2,171.14 |
2,171.14 |
0.0K |
| 14:13 |
2,171.43 |
2,171.65 |
2,171.43 |
2,171.50 |
0.0K |
| 14:14 |
2,171.14 |
2,171.31 |
2,170.96 |
2,171.31 |
0.0K |
| 14:15 |
2,171.40 |
2,171.49 |
2,171.40 |
2,171.45 |
0.0K |
| 14:16 |
2,171.56 |
2,171.59 |
2,171.48 |
2,171.59 |
0.0K |
| 14:17 |
2,171.70 |
2,171.70 |
2,171.32 |
2,171.32 |
0.0K |
| 14:18 |
2,171.26 |
2,171.59 |
2,171.26 |
2,171.49 |
0.0K |
| 14:19 |
2,171.36 |
2,171.44 |
2,171.25 |
2,171.44 |
0.0K |
| 14:20 |
2,171.38 |
2,171.38 |
2,171.04 |
2,171.04 |
0.0K |
| 14:21 |
2,171.14 |
2,171.22 |
2,171.08 |
2,171.22 |
0.0K |
| 14:22 |
2,171.15 |
2,171.41 |
2,171.14 |
2,171.41 |
0.0K |
| 14:23 |
2,171.44 |
2,171.58 |
2,171.44 |
2,171.50 |
0.0K |
| 14:24 |
2,171.63 |
2,171.90 |
2,171.63 |
2,171.90 |
0.0K |
| 14:25 |
2,171.88 |
2,171.88 |
2,171.51 |
2,171.74 |
0.0K |
| 14:26 |
2,171.71 |
2,171.71 |
2,171.22 |
2,171.22 |
0.0K |
| 14:27 |
2,171.28 |
2,171.34 |
2,171.28 |
2,171.34 |
0.0K |
| 14:28 |
2,171.30 |
2,171.30 |
2,170.64 |
2,170.64 |
0.0K |
| 14:29 |
2,170.60 |
2,170.84 |
2,170.60 |
2,170.84 |
0.0K |
| 14:30 |
2,170.75 |
2,171.61 |
2,170.75 |
2,171.61 |
0.0K |
| 14:31 |
2,171.44 |
2,171.89 |
2,171.44 |
2,171.89 |
0.0K |
| 14:32 |
2,172.10 |
2,172.93 |
2,172.10 |
2,172.93 |
0.0K |
| 14:33 |
2,172.81 |
2,172.83 |
2,172.34 |
2,172.34 |
0.0K |
| 14:34 |
2,172.11 |
2,172.11 |
2,171.37 |
2,171.47 |
0.0K |
| 14:35 |
2,171.56 |
2,171.90 |
2,171.56 |
2,171.90 |
0.0K |
| 14:36 |
2,171.93 |
2,172.19 |
2,171.81 |
2,172.19 |
0.0K |
| 14:37 |
2,172.15 |
2,172.15 |
2,171.84 |
2,171.95 |
0.0K |
| 14:38 |
2,171.85 |
2,171.85 |
2,171.33 |
2,171.33 |
0.0K |
| 14:39 |
2,171.08 |
2,171.27 |
2,171.08 |
2,171.12 |
0.0K |
| 14:40 |
2,171.39 |
2,171.44 |
2,171.23 |
2,171.37 |
0.0K |
| 14:41 |
2,171.30 |
2,171.36 |
2,171.26 |
2,171.36 |
0.0K |
| 14:42 |
2,171.73 |
2,172.16 |
2,171.59 |
2,172.16 |
0.0K |
| 14:43 |
2,172.36 |
2,172.36 |
2,171.95 |
2,171.95 |
0.0K |
| 14:44 |
2,172.10 |
2,173.02 |
2,172.10 |
2,173.02 |
0.0K |
| 14:45 |
2,173.04 |
2,173.12 |
2,172.94 |
2,173.12 |
0.0K |
| 14:46 |
2,172.98 |
2,172.99 |
2,172.75 |
2,172.75 |
0.0K |
| 14:47 |
2,172.75 |
2,172.87 |
2,172.67 |
2,172.67 |
0.0K |
| 14:48 |
2,172.87 |
2,173.25 |
2,172.87 |
2,173.25 |
0.0K |
| 14:49 |
2,173.32 |
2,173.40 |
2,173.30 |
2,173.40 |
0.0K |
| 14:50 |
2,173.14 |
2,173.14 |
2,173.00 |
2,173.02 |
0.0K |
| 14:51 |
2,172.83 |
2,172.86 |
2,172.42 |
2,172.42 |
0.0K |
| 14:52 |
2,172.28 |
2,173.20 |
2,172.28 |
2,173.20 |
0.0K |
| 14:53 |
2,173.17 |
2,173.90 |
2,173.08 |
2,173.90 |
0.0K |
| 14:54 |
2,173.94 |
2,173.96 |
2,173.29 |
2,173.29 |
0.0K |
| 14:55 |
2,173.21 |
2,173.62 |
2,173.21 |
2,173.62 |
0.0K |
| 14:56 |
2,174.26 |
2,175.12 |
2,174.26 |
2,175.12 |
0.0K |
| 14:57 |
2,174.91 |
2,175.58 |
2,174.91 |
2,175.48 |
0.0K |
| 14:58 |
2,175.66 |
2,175.66 |
2,174.89 |
2,174.89 |
0.0K |
| 14:59 |
2,174.75 |
2,174.75 |
2,174.61 |
2,174.62 |
0.0K |
| 15:00 |
2,174.78 |
2,174.78 |
2,173.88 |
2,173.88 |
0.0K |
| 15:01 |
2,173.94 |
2,174.43 |
2,173.94 |
2,174.30 |
0.0K |
| 15:02 |
2,174.25 |
2,174.60 |
2,174.25 |
2,174.60 |
0.0K |
| 15:03 |
2,174.57 |
2,175.00 |
2,174.57 |
2,175.00 |
0.0K |
| 15:04 |
2,174.97 |
2,175.16 |
2,174.97 |
2,175.11 |
0.0K |
| 15:05 |
2,175.05 |
2,175.09 |
2,174.81 |
2,174.81 |
0.0K |
| 15:06 |
2,175.48 |
2,175.48 |
2,175.31 |
2,175.31 |
0.0K |
| 15:07 |
2,175.24 |
2,175.41 |
2,175.23 |
2,175.41 |
0.0K |
| 15:08 |
2,175.62 |
2,176.13 |
2,175.62 |
2,176.03 |
0.0K |
| 15:09 |
2,176.06 |
2,176.30 |
2,176.06 |
2,176.20 |
0.0K |
| 15:10 |
2,176.62 |
2,177.38 |
2,176.62 |
2,177.17 |
0.0K |
| 15:11 |
2,176.95 |
2,177.48 |
2,176.95 |
2,177.48 |
0.0K |
| 15:12 |
2,177.35 |
2,177.35 |
2,176.63 |
2,176.63 |
0.0K |
| 15:13 |
2,176.42 |
2,176.52 |
2,176.41 |
2,176.41 |
0.0K |
| 15:14 |
2,176.28 |
2,176.64 |
2,176.28 |
2,176.64 |
0.0K |
| 15:15 |
2,176.71 |
2,176.89 |
2,176.64 |
2,176.65 |
0.0K |
| 15:16 |
2,176.77 |
2,176.95 |
2,176.77 |
2,176.86 |
0.0K |
| 15:17 |
2,176.35 |
2,176.35 |
2,176.03 |
2,176.14 |
0.0K |
| 15:18 |
2,175.90 |
2,176.30 |
2,175.89 |
2,176.30 |
0.0K |
| 15:19 |
2,176.24 |
2,176.24 |
2,176.05 |
2,176.11 |
0.0K |
| 15:20 |
2,176.38 |
2,176.38 |
2,175.75 |
2,175.75 |
0.0K |
| 15:21 |
2,175.28 |
2,175.28 |
2,175.04 |
2,175.04 |
0.0K |
| 15:22 |
2,174.78 |
2,175.67 |
2,174.78 |
2,175.67 |
0.0K |
| 15:23 |
2,175.72 |
2,175.72 |
2,175.09 |
2,175.09 |
0.0K |
| 15:24 |
2,175.06 |
2,175.15 |
2,175.03 |
2,175.15 |
0.0K |
| 15:25 |
2,175.03 |
2,175.14 |
2,174.65 |
2,174.65 |
0.0K |
| 15:26 |
2,174.72 |
2,174.72 |
2,174.18 |
2,174.28 |
0.0K |
| 15:27 |
2,174.17 |
2,174.17 |
2,173.31 |
2,173.31 |
0.0K |
| 15:28 |
2,173.20 |
2,174.00 |
2,173.20 |
2,174.00 |
0.0K |
| 15:29 |
2,173.58 |
2,173.58 |
2,172.96 |
2,173.26 |
0.0K |
| 15:30 |
2,173.14 |
2,174.18 |
2,173.14 |
2,174.18 |
0.0K |
| 15:31 |
2,174.80 |
2,174.88 |
2,174.64 |
2,174.64 |
0.0K |
| 15:32 |
2,174.40 |
2,175.03 |
2,174.40 |
2,175.03 |
0.0K |
| 15:33 |
2,175.23 |
2,175.42 |
2,175.20 |
2,175.40 |
0.0K |
| 15:34 |
2,175.21 |
2,175.57 |
2,175.21 |
2,175.56 |
0.0K |
| 15:35 |
2,175.83 |
2,176.29 |
2,175.44 |
2,175.44 |
0.0K |
| 15:36 |
2,175.23 |
2,175.23 |
2,174.77 |
2,174.84 |
0.0K |
| 15:37 |
2,174.90 |
2,175.38 |
2,174.90 |
2,175.38 |
0.0K |
| 15:38 |
2,175.45 |
2,175.93 |
2,175.45 |
2,175.93 |
0.0K |
| 15:39 |
2,176.29 |
2,176.29 |
2,176.12 |
2,176.12 |
0.0K |
| 15:40 |
2,175.95 |
2,176.50 |
2,175.86 |
2,176.50 |
0.0K |
| 15:41 |
2,176.85 |
2,177.24 |
2,176.71 |
2,177.24 |
0.0K |
| 15:42 |
2,177.46 |
2,177.46 |
2,177.09 |
2,177.09 |
0.0K |
| 15:43 |
2,176.70 |
2,176.93 |
2,176.70 |
2,176.93 |
0.0K |
| 15:44 |
2,176.77 |
2,176.94 |
2,176.26 |
2,176.94 |
0.0K |
| 15:45 |
2,177.40 |
2,177.71 |
2,177.40 |
2,177.71 |
0.0K |
| 15:46 |
2,177.56 |
2,177.56 |
2,177.06 |
2,177.06 |
0.0K |
| 15:47 |
2,177.16 |
2,177.16 |
2,176.98 |
2,176.98 |
0.0K |
| 15:48 |
2,177.32 |
2,177.42 |
2,177.29 |
2,177.34 |
0.0K |
| 15:49 |
2,177.37 |
2,177.42 |
2,176.97 |
2,176.97 |
0.0K |
| 15:50 |
2,177.26 |
2,177.26 |
2,176.07 |
2,176.07 |
0.0K |
| 15:51 |
2,175.92 |
2,175.92 |
2,174.50 |
2,174.50 |
0.0K |
| 15:52 |
2,174.47 |
2,175.29 |
2,174.47 |
2,175.29 |
0.0K |
| 15:53 |
2,175.24 |
2,175.55 |
2,175.18 |
2,175.55 |
0.0K |
| 15:54 |
2,175.55 |
2,175.59 |
2,175.24 |
2,175.42 |
0.0K |
| 15:55 |
2,175.71 |
2,175.74 |
2,175.66 |
2,175.74 |
0.0K |
| 15:56 |
2,175.90 |
2,175.90 |
2,175.20 |
2,175.52 |
0.0K |
| 15:57 |
2,175.48 |
2,175.48 |
2,175.15 |
2,175.15 |
0.0K |
| 15:58 |
2,175.41 |
2,175.41 |
2,175.20 |
2,175.20 |
0.0K |
| 15:59 |
2,174.99 |
2,175.10 |
2,174.79 |
2,174.79 |
0.0K |
| 16:00 |
2,174.59 |
2,174.85 |
2,174.59 |
2,174.85 |
0.0K |
| 16:01 |
2,174.85 |
2,174.85 |
2,174.85 |
2,174.85 |
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
|