| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,191.41 |
2,191.41 |
2,185.62 |
2,185.62 |
0.0K |
| 09:31 |
2,183.71 |
2,183.71 |
2,178.90 |
2,178.90 |
0.0K |
| 09:32 |
2,176.96 |
2,180.72 |
2,176.96 |
2,180.72 |
0.0K |
| 09:33 |
2,181.55 |
2,182.46 |
2,181.51 |
2,182.46 |
0.0K |
| 09:34 |
2,181.69 |
2,181.69 |
2,179.34 |
2,179.57 |
0.0K |
| 09:35 |
2,178.87 |
2,179.46 |
2,178.87 |
2,179.40 |
0.0K |
| 09:36 |
2,179.96 |
2,179.96 |
2,178.12 |
2,178.12 |
0.0K |
| 09:37 |
2,177.46 |
2,177.46 |
2,175.43 |
2,176.79 |
0.0K |
| 09:38 |
2,176.50 |
2,178.12 |
2,176.50 |
2,177.70 |
0.0K |
| 09:39 |
2,176.95 |
2,178.41 |
2,176.95 |
2,178.41 |
0.0K |
| 09:40 |
2,179.46 |
2,182.67 |
2,179.46 |
2,182.67 |
0.0K |
| 09:41 |
2,181.90 |
2,183.41 |
2,181.90 |
2,182.94 |
0.0K |
| 09:42 |
2,182.47 |
2,182.47 |
2,181.58 |
2,181.58 |
0.0K |
| 09:43 |
2,180.68 |
2,180.68 |
2,178.97 |
2,178.97 |
0.0K |
| 09:44 |
2,178.81 |
2,180.04 |
2,178.81 |
2,179.70 |
0.0K |
| 09:45 |
2,179.36 |
2,180.65 |
2,179.21 |
2,180.65 |
0.0K |
| 09:46 |
2,180.82 |
2,180.82 |
2,179.89 |
2,180.77 |
0.0K |
| 09:47 |
2,180.05 |
2,182.87 |
2,180.05 |
2,182.87 |
0.0K |
| 09:48 |
2,183.51 |
2,185.02 |
2,183.31 |
2,185.02 |
0.0K |
| 09:49 |
2,185.42 |
2,185.42 |
2,184.11 |
2,185.40 |
0.0K |
| 09:50 |
2,185.57 |
2,185.57 |
2,183.71 |
2,184.24 |
0.0K |
| 09:51 |
2,185.50 |
2,185.59 |
2,184.98 |
2,185.46 |
0.0K |
| 09:52 |
2,185.69 |
2,185.79 |
2,185.69 |
2,185.72 |
0.0K |
| 09:53 |
2,185.94 |
2,186.87 |
2,185.83 |
2,186.87 |
0.0K |
| 09:54 |
2,187.10 |
2,187.83 |
2,187.10 |
2,187.83 |
0.0K |
| 09:55 |
2,187.60 |
2,187.60 |
2,186.09 |
2,186.09 |
0.0K |
| 09:56 |
2,185.52 |
2,185.52 |
2,184.98 |
2,185.29 |
0.0K |
| 09:57 |
2,184.65 |
2,184.77 |
2,184.29 |
2,184.29 |
0.0K |
| 09:58 |
2,184.46 |
2,185.55 |
2,184.46 |
2,185.55 |
0.0K |
| 09:59 |
2,185.63 |
2,186.75 |
2,185.63 |
2,186.75 |
0.0K |
| 10:00 |
2,186.74 |
2,186.74 |
2,183.86 |
2,185.10 |
0.0K |
| 10:01 |
2,186.02 |
2,187.01 |
2,185.85 |
2,187.01 |
0.0K |
| 10:02 |
2,187.05 |
2,187.05 |
2,184.97 |
2,184.97 |
0.0K |
| 10:03 |
2,184.78 |
2,185.23 |
2,184.78 |
2,184.90 |
0.0K |
| 10:04 |
2,185.77 |
2,186.48 |
2,185.21 |
2,185.21 |
0.0K |
| 10:05 |
2,183.94 |
2,184.91 |
2,183.92 |
2,184.91 |
0.0K |
| 10:06 |
2,184.73 |
2,184.73 |
2,183.34 |
2,183.62 |
0.0K |
| 10:07 |
2,183.44 |
2,183.44 |
2,181.28 |
2,181.28 |
0.0K |
| 10:08 |
2,181.84 |
2,182.24 |
2,181.60 |
2,181.60 |
0.0K |
| 10:09 |
2,181.52 |
2,182.53 |
2,181.52 |
2,181.69 |
0.0K |
| 10:10 |
2,181.92 |
2,181.92 |
2,181.32 |
2,181.32 |
0.0K |
| 10:11 |
2,180.10 |
2,180.41 |
2,177.95 |
2,177.95 |
0.0K |
| 10:12 |
2,179.25 |
2,179.41 |
2,178.84 |
2,178.84 |
0.0K |
| 10:13 |
2,178.47 |
2,178.47 |
2,177.79 |
2,177.92 |
0.0K |
| 10:14 |
2,177.23 |
2,177.23 |
2,176.61 |
2,176.65 |
0.0K |
| 10:15 |
2,176.53 |
2,178.07 |
2,176.53 |
2,178.07 |
0.0K |
| 10:16 |
2,177.88 |
2,177.88 |
2,177.10 |
2,177.25 |
0.0K |
| 10:17 |
2,177.97 |
2,178.47 |
2,177.97 |
2,178.23 |
0.0K |
| 10:18 |
2,177.71 |
2,177.71 |
2,176.32 |
2,176.32 |
0.0K |
| 10:19 |
2,176.32 |
2,176.75 |
2,176.21 |
2,176.75 |
0.0K |
| 10:20 |
2,177.34 |
2,177.34 |
2,176.81 |
2,176.81 |
0.0K |
| 10:21 |
2,176.85 |
2,176.85 |
2,175.77 |
2,175.90 |
0.0K |
| 10:22 |
2,176.21 |
2,177.33 |
2,176.21 |
2,177.33 |
0.0K |
| 10:23 |
2,177.70 |
2,178.42 |
2,177.70 |
2,178.42 |
0.0K |
| 10:24 |
2,178.57 |
2,178.57 |
2,178.06 |
2,178.35 |
0.0K |
| 10:25 |
2,178.82 |
2,179.66 |
2,178.78 |
2,179.66 |
0.0K |
| 10:26 |
2,179.79 |
2,180.04 |
2,179.79 |
2,179.87 |
0.0K |
| 10:27 |
2,180.02 |
2,180.30 |
2,180.02 |
2,180.15 |
0.0K |
| 10:28 |
2,179.67 |
2,179.68 |
2,178.85 |
2,179.68 |
0.0K |
| 10:29 |
2,180.19 |
2,181.32 |
2,180.19 |
2,181.32 |
0.0K |
| 10:30 |
2,181.05 |
2,181.05 |
2,179.69 |
2,180.24 |
0.0K |
| 10:31 |
2,180.24 |
2,181.01 |
2,180.24 |
2,181.01 |
0.0K |
| 10:32 |
2,180.90 |
2,181.82 |
2,180.90 |
2,181.82 |
0.0K |
| 10:33 |
2,181.77 |
2,181.77 |
2,181.29 |
2,181.29 |
0.0K |
| 10:34 |
2,181.12 |
2,181.26 |
2,181.12 |
2,181.26 |
0.0K |
| 10:35 |
2,181.60 |
2,182.01 |
2,181.60 |
2,181.77 |
0.0K |
| 10:36 |
2,182.39 |
2,182.64 |
2,182.23 |
2,182.64 |
0.0K |
| 10:37 |
2,182.95 |
2,183.22 |
2,182.80 |
2,182.80 |
0.0K |
| 10:38 |
2,183.04 |
2,185.72 |
2,183.04 |
2,185.72 |
0.0K |
| 10:39 |
2,186.67 |
2,187.24 |
2,186.56 |
2,187.20 |
0.0K |
| 10:40 |
2,186.61 |
2,186.74 |
2,186.48 |
2,186.74 |
0.0K |
| 10:41 |
2,186.99 |
2,187.49 |
2,186.99 |
2,187.48 |
0.0K |
| 10:42 |
2,187.81 |
2,188.34 |
2,187.78 |
2,188.34 |
0.0K |
| 10:43 |
2,188.40 |
2,190.46 |
2,188.40 |
2,190.46 |
0.0K |
| 10:44 |
2,190.45 |
2,190.45 |
2,190.10 |
2,190.10 |
0.0K |
| 10:45 |
2,190.10 |
2,190.10 |
2,189.25 |
2,189.25 |
0.0K |
| 10:46 |
2,189.58 |
2,189.81 |
2,189.53 |
2,189.81 |
0.0K |
| 10:47 |
2,189.74 |
2,189.87 |
2,189.74 |
2,189.87 |
0.0K |
| 10:48 |
2,189.72 |
2,189.92 |
2,189.65 |
2,189.92 |
0.0K |
| 10:49 |
2,190.09 |
2,190.34 |
2,190.09 |
2,190.12 |
0.0K |
| 10:50 |
2,190.33 |
2,190.33 |
2,189.75 |
2,189.75 |
0.0K |
| 10:51 |
2,189.50 |
2,190.42 |
2,189.42 |
2,190.42 |
0.0K |
| 10:52 |
2,190.62 |
2,191.74 |
2,190.62 |
2,191.52 |
0.0K |
| 10:53 |
2,191.93 |
2,191.93 |
2,191.42 |
2,191.65 |
0.0K |
| 10:54 |
2,191.78 |
2,192.66 |
2,191.78 |
2,192.66 |
0.0K |
| 10:55 |
2,192.88 |
2,193.07 |
2,192.72 |
2,193.07 |
0.0K |
| 10:56 |
2,193.25 |
2,193.76 |
2,193.25 |
2,193.76 |
0.0K |
| 10:57 |
2,193.78 |
2,193.86 |
2,193.47 |
2,193.86 |
0.0K |
| 10:58 |
2,193.88 |
2,194.58 |
2,193.88 |
2,194.58 |
0.0K |
| 10:59 |
2,194.97 |
2,195.88 |
2,194.97 |
2,195.83 |
0.0K |
| 11:00 |
2,195.83 |
2,195.83 |
2,195.51 |
2,195.78 |
0.0K |
| 11:01 |
2,195.86 |
2,195.99 |
2,195.58 |
2,195.58 |
0.0K |
| 11:02 |
2,195.65 |
2,196.35 |
2,195.65 |
2,196.35 |
0.0K |
| 11:03 |
2,196.62 |
2,196.65 |
2,196.42 |
2,196.65 |
0.0K |
| 11:04 |
2,196.60 |
2,196.84 |
2,196.44 |
2,196.44 |
0.0K |
| 11:05 |
2,196.57 |
2,197.02 |
2,196.33 |
2,197.02 |
0.0K |
| 11:06 |
2,197.12 |
2,197.63 |
2,197.12 |
2,197.63 |
0.0K |
| 11:07 |
2,197.72 |
2,197.73 |
2,197.03 |
2,197.03 |
0.0K |
| 11:08 |
2,197.31 |
2,197.71 |
2,197.25 |
2,197.71 |
0.0K |
| 11:09 |
2,197.82 |
2,197.85 |
2,197.39 |
2,197.43 |
0.0K |
| 11:10 |
2,197.43 |
2,197.82 |
2,197.43 |
2,197.82 |
0.0K |
| 11:11 |
2,197.98 |
2,198.13 |
2,197.98 |
2,198.13 |
0.0K |
| 11:12 |
2,197.91 |
2,197.91 |
2,197.61 |
2,197.61 |
0.0K |
| 11:13 |
2,197.64 |
2,197.99 |
2,197.64 |
2,197.99 |
0.0K |
| 11:14 |
2,198.02 |
2,198.89 |
2,197.94 |
2,198.89 |
0.0K |
| 11:15 |
2,198.88 |
2,199.43 |
2,198.88 |
2,199.43 |
0.0K |
| 11:16 |
2,199.58 |
2,199.97 |
2,199.40 |
2,199.97 |
0.0K |
| 11:17 |
2,200.00 |
2,200.35 |
2,200.00 |
2,200.32 |
0.0K |
| 11:18 |
2,200.31 |
2,201.15 |
2,200.31 |
2,201.15 |
0.0K |
| 11:19 |
2,200.75 |
2,200.75 |
2,200.14 |
2,200.14 |
0.0K |
| 11:20 |
2,199.67 |
2,199.67 |
2,199.17 |
2,199.17 |
0.0K |
| 11:21 |
2,199.04 |
2,199.86 |
2,198.76 |
2,199.86 |
0.0K |
| 11:22 |
2,199.58 |
2,199.84 |
2,199.58 |
2,199.77 |
0.0K |
| 11:23 |
2,200.08 |
2,200.33 |
2,199.96 |
2,200.33 |
0.0K |
| 11:24 |
2,200.43 |
2,200.97 |
2,200.43 |
2,200.97 |
0.0K |
| 11:25 |
2,201.45 |
2,201.45 |
2,200.70 |
2,200.70 |
0.0K |
| 11:26 |
2,200.77 |
2,201.20 |
2,200.68 |
2,201.20 |
0.0K |
| 11:27 |
2,200.90 |
2,200.94 |
2,200.74 |
2,200.74 |
0.0K |
| 11:28 |
2,200.68 |
2,200.78 |
2,200.59 |
2,200.71 |
0.0K |
| 11:29 |
2,200.64 |
2,200.66 |
2,200.42 |
2,200.42 |
0.0K |
| 11:30 |
2,200.76 |
2,200.76 |
2,200.26 |
2,200.26 |
0.0K |
| 11:31 |
2,199.78 |
2,199.78 |
2,199.22 |
2,199.22 |
0.0K |
| 11:32 |
2,199.26 |
2,199.52 |
2,199.26 |
2,199.34 |
0.0K |
| 11:33 |
2,199.95 |
2,200.06 |
2,199.80 |
2,199.80 |
0.0K |
| 11:34 |
2,199.86 |
2,199.89 |
2,199.77 |
2,199.77 |
0.0K |
| 11:35 |
2,199.80 |
2,199.84 |
2,199.71 |
2,199.71 |
0.0K |
| 11:36 |
2,199.33 |
2,199.33 |
2,199.07 |
2,199.07 |
0.0K |
| 11:37 |
2,199.36 |
2,199.75 |
2,199.20 |
2,199.20 |
0.0K |
| 11:38 |
2,199.39 |
2,199.62 |
2,199.38 |
2,199.62 |
0.0K |
| 11:39 |
2,199.64 |
2,199.64 |
2,199.35 |
2,199.35 |
0.0K |
| 11:40 |
2,199.37 |
2,199.86 |
2,199.37 |
2,199.86 |
0.0K |
| 11:41 |
2,199.76 |
2,199.76 |
2,199.14 |
2,199.39 |
0.0K |
| 11:42 |
2,199.47 |
2,199.47 |
2,198.67 |
2,198.67 |
0.0K |
| 11:43 |
2,198.35 |
2,198.35 |
2,198.24 |
2,198.24 |
0.0K |
| 11:44 |
2,198.28 |
2,198.41 |
2,198.26 |
2,198.41 |
0.0K |
| 11:45 |
2,198.94 |
2,198.94 |
2,198.64 |
2,198.64 |
0.0K |
| 11:46 |
2,198.52 |
2,198.56 |
2,198.27 |
2,198.56 |
0.0K |
| 11:47 |
2,198.58 |
2,198.58 |
2,198.22 |
2,198.27 |
0.0K |
| 11:48 |
2,198.30 |
2,198.47 |
2,198.30 |
2,198.47 |
0.0K |
| 11:49 |
2,198.75 |
2,198.84 |
2,198.72 |
2,198.72 |
0.0K |
| 11:50 |
2,198.77 |
2,199.08 |
2,198.77 |
2,199.08 |
0.0K |
| 11:51 |
2,199.19 |
2,199.23 |
2,198.97 |
2,198.97 |
0.0K |
| 11:52 |
2,198.73 |
2,198.73 |
2,198.25 |
2,198.55 |
0.0K |
| 11:53 |
2,198.58 |
2,199.09 |
2,198.58 |
2,199.09 |
0.0K |
| 11:54 |
2,198.94 |
2,198.94 |
2,198.65 |
2,198.67 |
0.0K |
| 11:55 |
2,198.32 |
2,198.32 |
2,197.96 |
2,197.96 |
0.0K |
| 11:56 |
2,198.09 |
2,198.14 |
2,197.87 |
2,198.14 |
0.0K |
| 11:57 |
2,198.08 |
2,198.08 |
2,197.71 |
2,197.71 |
0.0K |
| 11:58 |
2,197.69 |
2,197.92 |
2,197.62 |
2,197.62 |
0.0K |
| 11:59 |
2,197.84 |
2,197.98 |
2,197.83 |
2,197.98 |
0.0K |
| 12:00 |
2,198.02 |
2,198.02 |
2,197.78 |
2,197.80 |
0.0K |
| 12:01 |
2,197.97 |
2,198.50 |
2,197.89 |
2,198.50 |
0.0K |
| 12:02 |
2,198.57 |
2,199.26 |
2,198.57 |
2,199.26 |
0.0K |
| 12:03 |
2,199.24 |
2,199.24 |
2,198.62 |
2,198.62 |
0.0K |
| 12:04 |
2,198.59 |
2,198.74 |
2,198.59 |
2,198.74 |
0.0K |
| 12:05 |
2,198.75 |
2,198.95 |
2,198.75 |
2,198.95 |
0.0K |
| 12:06 |
2,198.86 |
2,198.97 |
2,198.85 |
2,198.85 |
0.0K |
| 12:07 |
2,198.83 |
2,198.91 |
2,198.80 |
2,198.86 |
0.0K |
| 12:08 |
2,198.74 |
2,198.79 |
2,198.70 |
2,198.79 |
0.0K |
| 12:09 |
2,198.76 |
2,198.76 |
2,198.67 |
2,198.75 |
0.0K |
| 12:10 |
2,198.72 |
2,198.72 |
2,198.57 |
2,198.57 |
0.0K |
| 12:11 |
2,198.61 |
2,198.61 |
2,198.41 |
2,198.47 |
0.0K |
| 12:12 |
2,198.55 |
2,198.71 |
2,198.55 |
2,198.68 |
0.0K |
| 12:13 |
2,198.82 |
2,199.11 |
2,198.82 |
2,199.00 |
0.0K |
| 12:14 |
2,199.17 |
2,199.17 |
2,198.92 |
2,198.97 |
0.0K |
| 12:15 |
2,199.06 |
2,199.14 |
2,199.06 |
2,199.14 |
0.0K |
| 12:16 |
2,199.14 |
2,199.17 |
2,198.97 |
2,199.17 |
0.0K |
| 12:17 |
2,199.35 |
2,199.51 |
2,199.16 |
2,199.51 |
0.0K |
| 12:18 |
2,199.57 |
2,199.66 |
2,199.52 |
2,199.52 |
0.0K |
| 12:19 |
2,199.48 |
2,199.57 |
2,199.40 |
2,199.40 |
0.0K |
| 12:20 |
2,199.45 |
2,199.75 |
2,199.45 |
2,199.75 |
0.0K |
| 12:21 |
2,199.90 |
2,199.99 |
2,199.90 |
2,199.96 |
0.0K |
| 12:22 |
2,199.81 |
2,199.95 |
2,199.81 |
2,199.91 |
0.0K |
| 12:23 |
2,199.95 |
2,200.01 |
2,199.60 |
2,199.60 |
0.0K |
| 12:24 |
2,199.43 |
2,199.63 |
2,199.43 |
2,199.63 |
0.0K |
| 12:25 |
2,199.47 |
2,199.47 |
2,199.22 |
2,199.22 |
0.0K |
| 12:26 |
2,198.98 |
2,199.06 |
2,198.90 |
2,198.90 |
0.0K |
| 12:27 |
2,198.83 |
2,198.83 |
2,198.30 |
2,198.30 |
0.0K |
| 12:28 |
2,198.33 |
2,198.33 |
2,197.90 |
2,197.90 |
0.0K |
| 12:29 |
2,197.94 |
2,197.94 |
2,197.30 |
2,197.30 |
0.0K |
| 12:30 |
2,197.19 |
2,197.19 |
2,196.72 |
2,196.75 |
0.0K |
| 12:31 |
2,196.21 |
2,196.71 |
2,196.09 |
2,196.71 |
0.0K |
| 12:32 |
2,196.96 |
2,197.26 |
2,196.96 |
2,197.26 |
0.0K |
| 12:33 |
2,197.23 |
2,197.45 |
2,197.23 |
2,197.34 |
0.0K |
| 12:34 |
2,196.85 |
2,196.86 |
2,196.51 |
2,196.64 |
0.0K |
| 12:35 |
2,196.67 |
2,197.09 |
2,196.67 |
2,197.09 |
0.0K |
| 12:36 |
2,197.20 |
2,197.30 |
2,196.94 |
2,196.94 |
0.0K |
| 12:37 |
2,196.87 |
2,196.88 |
2,196.59 |
2,196.59 |
0.0K |
| 12:38 |
2,196.29 |
2,196.29 |
2,196.01 |
2,196.01 |
0.0K |
| 12:39 |
2,195.90 |
2,195.97 |
2,195.83 |
2,195.83 |
0.0K |
| 12:40 |
2,195.91 |
2,196.06 |
2,195.81 |
2,195.81 |
0.0K |
| 12:41 |
2,195.84 |
2,196.38 |
2,195.84 |
2,196.38 |
0.0K |
| 12:42 |
2,196.46 |
2,196.46 |
2,196.30 |
2,196.42 |
0.0K |
| 12:43 |
2,196.41 |
2,196.41 |
2,196.02 |
2,196.05 |
0.0K |
| 12:44 |
2,195.98 |
2,196.06 |
2,195.85 |
2,196.06 |
0.0K |
| 12:45 |
2,196.04 |
2,196.04 |
2,195.56 |
2,195.61 |
0.0K |
| 12:46 |
2,195.52 |
2,195.63 |
2,195.31 |
2,195.31 |
0.0K |
| 12:47 |
2,195.32 |
2,195.43 |
2,195.32 |
2,195.35 |
0.0K |
| 12:48 |
2,195.32 |
2,195.40 |
2,195.24 |
2,195.40 |
0.0K |
| 12:49 |
2,195.36 |
2,195.79 |
2,195.33 |
2,195.79 |
0.0K |
| 12:50 |
2,195.85 |
2,195.95 |
2,195.73 |
2,195.95 |
0.0K |
| 12:51 |
2,196.12 |
2,196.12 |
2,195.75 |
2,195.91 |
0.0K |
| 12:52 |
2,195.91 |
2,195.91 |
2,195.71 |
2,195.71 |
0.0K |
| 12:53 |
2,195.77 |
2,196.10 |
2,195.77 |
2,196.10 |
0.0K |
| 12:54 |
2,195.92 |
2,195.92 |
2,195.74 |
2,195.74 |
0.0K |
| 12:55 |
2,195.65 |
2,195.65 |
2,195.34 |
2,195.34 |
0.0K |
| 12:56 |
2,195.28 |
2,195.28 |
2,195.02 |
2,195.02 |
0.0K |
| 12:57 |
2,195.17 |
2,195.17 |
2,194.93 |
2,194.93 |
0.0K |
| 12:58 |
2,194.92 |
2,194.92 |
2,194.71 |
2,194.90 |
0.0K |
| 12:59 |
2,194.88 |
2,194.96 |
2,194.47 |
2,194.47 |
0.0K |
| 13:00 |
2,194.34 |
2,194.34 |
2,193.92 |
2,193.92 |
0.0K |
| 13:01 |
2,194.24 |
2,194.58 |
2,194.24 |
2,194.51 |
0.0K |
| 13:02 |
2,194.59 |
2,195.22 |
2,194.59 |
2,195.18 |
0.0K |
| 13:03 |
2,195.20 |
2,195.25 |
2,195.04 |
2,195.04 |
0.0K |
| 13:04 |
2,194.13 |
2,194.43 |
2,194.13 |
2,194.43 |
0.0K |
| 13:05 |
2,194.64 |
2,194.64 |
2,194.47 |
2,194.47 |
0.0K |
| 13:06 |
2,194.17 |
2,194.17 |
2,193.83 |
2,193.83 |
0.0K |
| 13:07 |
2,193.81 |
2,193.84 |
2,193.60 |
2,193.60 |
0.0K |
| 13:08 |
2,193.63 |
2,194.09 |
2,193.63 |
2,194.09 |
0.0K |
| 13:09 |
2,194.20 |
2,194.20 |
2,193.98 |
2,193.98 |
0.0K |
| 13:10 |
2,194.00 |
2,194.06 |
2,194.00 |
2,194.06 |
0.0K |
| 13:11 |
2,194.05 |
2,194.05 |
2,193.88 |
2,193.93 |
0.0K |
| 13:12 |
2,194.10 |
2,194.31 |
2,194.10 |
2,194.31 |
0.0K |
| 13:13 |
2,194.61 |
2,194.61 |
2,194.21 |
2,194.21 |
0.0K |
| 13:14 |
2,194.19 |
2,194.71 |
2,194.19 |
2,194.71 |
0.0K |
| 13:15 |
2,194.80 |
2,194.96 |
2,194.80 |
2,194.96 |
0.0K |
| 13:16 |
2,194.90 |
2,195.00 |
2,194.90 |
2,194.94 |
0.0K |
| 13:17 |
2,194.87 |
2,194.88 |
2,194.51 |
2,194.51 |
0.0K |
| 13:18 |
2,194.64 |
2,194.70 |
2,194.64 |
2,194.65 |
0.0K |
| 13:19 |
2,194.37 |
2,194.37 |
2,193.78 |
2,193.78 |
0.0K |
| 13:20 |
2,193.46 |
2,193.46 |
2,193.22 |
2,193.22 |
0.0K |
| 13:21 |
2,193.68 |
2,193.82 |
2,193.68 |
2,193.75 |
0.0K |
| 13:22 |
2,193.61 |
2,193.85 |
2,193.61 |
2,193.85 |
0.0K |
| 13:23 |
2,194.05 |
2,194.10 |
2,193.86 |
2,193.86 |
0.0K |
| 13:24 |
2,193.98 |
2,194.04 |
2,193.93 |
2,194.02 |
0.0K |
| 13:25 |
2,194.00 |
2,194.00 |
2,193.88 |
2,193.91 |
0.0K |
| 13:26 |
2,193.83 |
2,193.83 |
2,193.51 |
2,193.51 |
0.0K |
| 13:27 |
2,193.06 |
2,193.06 |
2,193.00 |
2,193.00 |
0.0K |
| 13:28 |
2,193.31 |
2,193.32 |
2,192.95 |
2,192.95 |
0.0K |
| 13:29 |
2,192.71 |
2,192.71 |
2,192.59 |
2,192.68 |
0.0K |
| 13:30 |
2,192.69 |
2,193.12 |
2,192.69 |
2,193.12 |
0.0K |
| 13:31 |
2,192.97 |
2,193.32 |
2,192.97 |
2,193.25 |
0.0K |
| 13:32 |
2,193.17 |
2,193.17 |
2,193.11 |
2,193.15 |
0.0K |
| 13:33 |
2,193.21 |
2,193.26 |
2,193.13 |
2,193.13 |
0.0K |
| 13:34 |
2,192.60 |
2,192.60 |
2,192.25 |
2,192.25 |
0.0K |
| 13:35 |
2,192.18 |
2,192.59 |
2,192.18 |
2,192.59 |
0.0K |
| 13:36 |
2,192.71 |
2,192.73 |
2,192.59 |
2,192.59 |
0.0K |
| 13:37 |
2,192.52 |
2,192.56 |
2,192.46 |
2,192.56 |
0.0K |
| 13:38 |
2,192.67 |
2,192.67 |
2,192.32 |
2,192.32 |
0.0K |
| 13:39 |
2,192.51 |
2,192.60 |
2,192.48 |
2,192.48 |
0.0K |
| 13:40 |
2,192.48 |
2,192.88 |
2,192.48 |
2,192.88 |
0.0K |
| 13:41 |
2,192.94 |
2,193.27 |
2,192.94 |
2,193.20 |
0.0K |
| 13:42 |
2,193.26 |
2,193.51 |
2,193.26 |
2,193.47 |
0.0K |
| 13:43 |
2,193.22 |
2,193.29 |
2,193.11 |
2,193.11 |
0.0K |
| 13:44 |
2,193.05 |
2,193.07 |
2,192.73 |
2,192.73 |
0.0K |
| 13:45 |
2,192.66 |
2,192.74 |
2,192.66 |
2,192.73 |
0.0K |
| 13:46 |
2,192.71 |
2,192.72 |
2,192.65 |
2,192.72 |
0.0K |
| 13:47 |
2,192.69 |
2,192.83 |
2,192.69 |
2,192.83 |
0.0K |
| 13:48 |
2,192.85 |
2,192.95 |
2,192.80 |
2,192.80 |
0.0K |
| 13:49 |
2,192.58 |
2,192.59 |
2,192.49 |
2,192.49 |
0.0K |
| 13:50 |
2,192.47 |
2,192.52 |
2,192.41 |
2,192.41 |
0.0K |
| 13:51 |
2,192.82 |
2,193.09 |
2,192.82 |
2,192.99 |
0.0K |
| 13:52 |
2,193.24 |
2,193.38 |
2,193.24 |
2,193.27 |
0.0K |
| 13:53 |
2,193.12 |
2,193.17 |
2,193.12 |
2,193.13 |
0.0K |
| 13:54 |
2,193.05 |
2,193.15 |
2,193.05 |
2,193.15 |
0.0K |
| 13:55 |
2,193.15 |
2,193.16 |
2,192.99 |
2,192.99 |
0.0K |
| 13:56 |
2,192.85 |
2,192.85 |
2,192.72 |
2,192.72 |
0.0K |
| 13:57 |
2,192.75 |
2,192.85 |
2,192.75 |
2,192.85 |
0.0K |
| 13:58 |
2,192.96 |
2,192.96 |
2,192.77 |
2,192.79 |
0.0K |
| 13:59 |
2,192.69 |
2,192.76 |
2,192.67 |
2,192.75 |
0.0K |
| 14:00 |
2,192.49 |
2,192.49 |
2,191.90 |
2,191.90 |
0.0K |
| 14:01 |
2,191.82 |
2,191.85 |
2,191.20 |
2,191.20 |
0.0K |
| 14:02 |
2,191.28 |
2,191.28 |
2,190.50 |
2,190.64 |
0.0K |
| 14:03 |
2,190.77 |
2,190.81 |
2,190.70 |
2,190.79 |
0.0K |
| 14:04 |
2,190.75 |
2,190.86 |
2,190.64 |
2,190.64 |
0.0K |
| 14:05 |
2,190.80 |
2,191.18 |
2,190.80 |
2,190.92 |
0.0K |
| 14:06 |
2,190.92 |
2,191.27 |
2,190.73 |
2,190.73 |
0.0K |
| 14:07 |
2,190.59 |
2,190.59 |
2,190.26 |
2,190.26 |
0.0K |
| 14:08 |
2,190.28 |
2,190.28 |
2,190.08 |
2,190.08 |
0.0K |
| 14:09 |
2,190.28 |
2,190.61 |
2,190.28 |
2,190.29 |
0.0K |
| 14:10 |
2,190.19 |
2,190.19 |
2,190.04 |
2,190.08 |
0.0K |
| 14:11 |
2,190.12 |
2,190.12 |
2,189.30 |
2,189.30 |
0.0K |
| 14:12 |
2,189.37 |
2,189.53 |
2,189.30 |
2,189.53 |
0.0K |
| 14:13 |
2,189.48 |
2,189.68 |
2,189.47 |
2,189.68 |
0.0K |
| 14:14 |
2,189.70 |
2,189.70 |
2,189.63 |
2,189.63 |
0.0K |
| 14:15 |
2,189.69 |
2,189.71 |
2,189.69 |
2,189.71 |
0.0K |
| 14:16 |
2,189.68 |
2,189.76 |
2,189.54 |
2,189.58 |
0.0K |
| 14:17 |
2,189.57 |
2,189.57 |
2,189.28 |
2,189.28 |
0.0K |
| 14:18 |
2,189.22 |
2,189.27 |
2,189.22 |
2,189.27 |
0.0K |
| 14:19 |
2,189.29 |
2,189.67 |
2,189.29 |
2,189.60 |
0.0K |
| 14:20 |
2,189.61 |
2,189.77 |
2,189.61 |
2,189.72 |
0.0K |
| 14:21 |
2,189.69 |
2,189.72 |
2,189.65 |
2,189.69 |
0.0K |
| 14:22 |
2,189.61 |
2,189.61 |
2,189.44 |
2,189.49 |
0.0K |
| 14:23 |
2,189.55 |
2,189.59 |
2,189.40 |
2,189.40 |
0.0K |
| 14:24 |
2,189.63 |
2,189.64 |
2,189.37 |
2,189.37 |
0.0K |
| 14:25 |
2,189.33 |
2,189.33 |
2,189.17 |
2,189.20 |
0.0K |
| 14:26 |
2,189.47 |
2,189.83 |
2,189.41 |
2,189.83 |
0.0K |
| 14:27 |
2,189.98 |
2,190.13 |
2,189.96 |
2,189.96 |
0.0K |
| 14:28 |
2,189.83 |
2,189.83 |
2,189.71 |
2,189.71 |
0.0K |
| 14:29 |
2,190.05 |
2,190.05 |
2,189.99 |
2,190.05 |
0.0K |
| 14:30 |
2,190.02 |
2,190.11 |
2,190.00 |
2,190.00 |
0.0K |
| 14:31 |
2,189.70 |
2,189.85 |
2,189.70 |
2,189.85 |
0.0K |
| 14:32 |
2,190.06 |
2,190.06 |
2,189.81 |
2,189.93 |
0.0K |
| 14:33 |
2,189.93 |
2,190.19 |
2,189.93 |
2,190.19 |
0.0K |
| 14:34 |
2,190.28 |
2,190.28 |
2,190.17 |
2,190.21 |
0.0K |
| 14:35 |
2,190.13 |
2,190.13 |
2,189.82 |
2,189.82 |
0.0K |
| 14:36 |
2,189.96 |
2,189.97 |
2,189.88 |
2,189.88 |
0.0K |
| 14:37 |
2,190.02 |
2,190.02 |
2,189.50 |
2,189.50 |
0.0K |
| 14:38 |
2,189.40 |
2,189.40 |
2,188.94 |
2,188.94 |
0.0K |
| 14:39 |
2,188.64 |
2,188.64 |
2,188.43 |
2,188.43 |
0.0K |
| 14:40 |
2,188.39 |
2,188.72 |
2,188.39 |
2,188.72 |
0.0K |
| 14:41 |
2,189.10 |
2,189.28 |
2,189.01 |
2,189.01 |
0.0K |
| 14:42 |
2,189.17 |
2,189.36 |
2,189.17 |
2,189.19 |
0.0K |
| 14:43 |
2,189.25 |
2,189.38 |
2,189.25 |
2,189.38 |
0.0K |
| 14:44 |
2,189.39 |
2,189.69 |
2,189.39 |
2,189.62 |
0.0K |
| 14:45 |
2,189.78 |
2,189.87 |
2,189.66 |
2,189.66 |
0.0K |
| 14:46 |
2,189.28 |
2,189.28 |
2,188.96 |
2,189.02 |
0.0K |
| 14:47 |
2,188.77 |
2,188.77 |
2,188.31 |
2,188.31 |
0.0K |
| 14:48 |
2,188.12 |
2,188.26 |
2,188.12 |
2,188.14 |
0.0K |
| 14:49 |
2,188.27 |
2,188.27 |
2,188.07 |
2,188.16 |
0.0K |
| 14:50 |
2,188.16 |
2,188.16 |
2,188.04 |
2,188.06 |
0.0K |
| 14:51 |
2,188.02 |
2,188.02 |
2,187.74 |
2,187.74 |
0.0K |
| 14:52 |
2,187.71 |
2,187.96 |
2,187.71 |
2,187.92 |
0.0K |
| 14:53 |
2,187.94 |
2,187.94 |
2,187.83 |
2,187.94 |
0.0K |
| 14:54 |
2,187.99 |
2,188.40 |
2,187.99 |
2,188.40 |
0.0K |
| 14:55 |
2,188.35 |
2,189.04 |
2,188.35 |
2,189.04 |
0.0K |
| 14:56 |
2,189.07 |
2,189.50 |
2,189.07 |
2,189.50 |
0.0K |
| 14:57 |
2,189.74 |
2,190.12 |
2,189.74 |
2,189.95 |
0.0K |
| 14:58 |
2,190.00 |
2,190.22 |
2,190.00 |
2,190.22 |
0.0K |
| 14:59 |
2,190.17 |
2,190.17 |
2,189.92 |
2,190.17 |
0.0K |
| 15:00 |
2,190.25 |
2,190.25 |
2,190.20 |
2,190.20 |
0.0K |
| 15:01 |
2,190.21 |
2,190.64 |
2,190.21 |
2,190.64 |
0.0K |
| 15:02 |
2,190.75 |
2,190.75 |
2,190.53 |
2,190.58 |
0.0K |
| 15:03 |
2,190.46 |
2,190.80 |
2,190.46 |
2,190.80 |
0.0K |
| 15:04 |
2,190.82 |
2,190.82 |
2,190.53 |
2,190.53 |
0.0K |
| 15:05 |
2,190.50 |
2,190.79 |
2,190.50 |
2,190.79 |
0.0K |
| 15:06 |
2,190.81 |
2,191.19 |
2,190.81 |
2,191.19 |
0.0K |
| 15:07 |
2,191.27 |
2,191.31 |
2,191.22 |
2,191.31 |
0.0K |
| 15:08 |
2,191.35 |
2,191.35 |
2,191.16 |
2,191.16 |
0.0K |
| 15:09 |
2,190.91 |
2,190.91 |
2,190.72 |
2,190.72 |
0.0K |
| 15:10 |
2,190.71 |
2,190.84 |
2,190.69 |
2,190.84 |
0.0K |
| 15:11 |
2,190.73 |
2,190.86 |
2,190.67 |
2,190.81 |
0.0K |
| 15:12 |
2,190.88 |
2,191.25 |
2,190.88 |
2,191.22 |
0.0K |
| 15:13 |
2,191.28 |
2,191.48 |
2,191.28 |
2,191.48 |
0.0K |
| 15:14 |
2,191.52 |
2,191.80 |
2,191.52 |
2,191.80 |
0.0K |
| 15:15 |
2,191.75 |
2,192.03 |
2,191.75 |
2,192.03 |
0.0K |
| 15:16 |
2,192.30 |
2,192.47 |
2,192.28 |
2,192.45 |
0.0K |
| 15:17 |
2,192.39 |
2,192.65 |
2,192.39 |
2,192.61 |
0.0K |
| 15:18 |
2,192.53 |
2,192.59 |
2,192.48 |
2,192.48 |
0.0K |
| 15:19 |
2,192.46 |
2,192.73 |
2,192.46 |
2,192.64 |
0.0K |
| 15:20 |
2,192.78 |
2,192.95 |
2,192.78 |
2,192.91 |
0.0K |
| 15:21 |
2,193.01 |
2,193.10 |
2,192.85 |
2,192.87 |
0.0K |
| 15:22 |
2,192.83 |
2,192.83 |
2,192.66 |
2,192.81 |
0.0K |
| 15:23 |
2,193.09 |
2,193.44 |
2,193.09 |
2,193.37 |
0.0K |
| 15:24 |
2,193.62 |
2,194.41 |
2,193.62 |
2,194.41 |
0.0K |
| 15:25 |
2,194.52 |
2,194.73 |
2,194.52 |
2,194.73 |
0.0K |
| 15:26 |
2,195.03 |
2,195.03 |
2,194.48 |
2,194.48 |
0.0K |
| 15:27 |
2,194.56 |
2,194.60 |
2,194.56 |
2,194.56 |
0.0K |
| 15:28 |
2,194.56 |
2,194.56 |
2,194.48 |
2,194.49 |
0.0K |
| 15:29 |
2,194.56 |
2,194.60 |
2,194.38 |
2,194.38 |
0.0K |
| 15:30 |
2,194.10 |
2,194.72 |
2,194.10 |
2,194.72 |
0.0K |
| 15:31 |
2,194.60 |
2,195.11 |
2,194.60 |
2,195.11 |
0.0K |
| 15:32 |
2,195.41 |
2,196.23 |
2,195.41 |
2,196.23 |
0.0K |
| 15:33 |
2,196.43 |
2,196.43 |
2,196.34 |
2,196.34 |
0.0K |
| 15:34 |
2,196.32 |
2,196.32 |
2,195.98 |
2,195.98 |
0.0K |
| 15:35 |
2,195.95 |
2,196.14 |
2,195.78 |
2,196.14 |
0.0K |
| 15:36 |
2,196.30 |
2,197.13 |
2,196.30 |
2,196.83 |
0.0K |
| 15:37 |
2,196.82 |
2,196.82 |
2,196.31 |
2,196.31 |
0.0K |
| 15:38 |
2,196.35 |
2,196.58 |
2,196.35 |
2,196.58 |
0.0K |
| 15:39 |
2,196.99 |
2,197.27 |
2,196.99 |
2,197.09 |
0.0K |
| 15:40 |
2,196.96 |
2,197.37 |
2,196.60 |
2,197.37 |
0.0K |
| 15:41 |
2,197.09 |
2,197.33 |
2,197.09 |
2,197.32 |
0.0K |
| 15:42 |
2,197.20 |
2,197.34 |
2,197.19 |
2,197.26 |
0.0K |
| 15:43 |
2,197.19 |
2,197.41 |
2,197.16 |
2,197.41 |
0.0K |
| 15:44 |
2,197.25 |
2,197.46 |
2,197.25 |
2,197.43 |
0.0K |
| 15:45 |
2,197.45 |
2,197.77 |
2,197.45 |
2,197.71 |
0.0K |
| 15:46 |
2,197.86 |
2,198.30 |
2,197.86 |
2,198.30 |
0.0K |
| 15:47 |
2,198.38 |
2,199.08 |
2,198.38 |
2,199.08 |
0.0K |
| 15:48 |
2,199.25 |
2,199.37 |
2,198.71 |
2,198.71 |
0.0K |
| 15:49 |
2,198.81 |
2,198.83 |
2,198.72 |
2,198.83 |
0.0K |
| 15:50 |
2,198.89 |
2,199.49 |
2,198.81 |
2,198.81 |
0.0K |
| 15:51 |
2,198.65 |
2,198.77 |
2,198.46 |
2,198.77 |
0.0K |
| 15:52 |
2,198.81 |
2,198.81 |
2,198.05 |
2,198.05 |
0.0K |
| 15:53 |
2,197.99 |
2,198.22 |
2,197.66 |
2,198.22 |
0.0K |
| 15:54 |
2,198.21 |
2,198.88 |
2,198.21 |
2,198.88 |
0.0K |
| 15:55 |
2,198.90 |
2,199.22 |
2,198.74 |
2,198.95 |
0.0K |
| 15:56 |
2,199.23 |
2,199.79 |
2,199.09 |
2,199.09 |
0.0K |
| 15:57 |
2,198.87 |
2,199.22 |
2,198.87 |
2,199.22 |
0.0K |
| 15:58 |
2,198.91 |
2,198.97 |
2,198.88 |
2,198.88 |
0.0K |
| 15:59 |
2,198.94 |
2,199.50 |
2,198.63 |
2,198.71 |
0.0K |
| 16:00 |
2,198.78 |
2,199.11 |
2,198.78 |
2,199.11 |
0.0K |
| 16:01 |
2,199.11 |
2,199.11 |
2,199.11 |
2,199.11 |
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
|