| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,199.11 |
2,199.11 |
2,183.96 |
2,184.73 |
0.0K |
| 09:31 |
2,184.25 |
2,184.60 |
2,183.77 |
2,183.93 |
0.0K |
| 09:32 |
2,186.48 |
2,188.16 |
2,186.48 |
2,188.16 |
0.0K |
| 09:33 |
2,188.62 |
2,188.71 |
2,188.06 |
2,188.71 |
0.0K |
| 09:34 |
2,189.60 |
2,190.43 |
2,188.48 |
2,188.48 |
0.0K |
| 09:35 |
2,188.45 |
2,189.85 |
2,188.16 |
2,189.85 |
0.0K |
| 09:36 |
2,189.32 |
2,189.32 |
2,189.02 |
2,189.09 |
0.0K |
| 09:37 |
2,189.63 |
2,190.94 |
2,189.63 |
2,189.67 |
0.0K |
| 09:38 |
2,190.08 |
2,190.58 |
2,190.08 |
2,190.49 |
0.0K |
| 09:39 |
2,189.84 |
2,191.83 |
2,189.84 |
2,191.81 |
0.0K |
| 09:40 |
2,191.58 |
2,192.02 |
2,191.54 |
2,192.02 |
0.0K |
| 09:41 |
2,193.21 |
2,193.21 |
2,190.96 |
2,190.96 |
0.0K |
| 09:42 |
2,191.00 |
2,191.27 |
2,190.17 |
2,190.59 |
0.0K |
| 09:43 |
2,191.55 |
2,191.55 |
2,190.66 |
2,190.76 |
0.0K |
| 09:44 |
2,190.77 |
2,191.28 |
2,190.77 |
2,191.28 |
0.0K |
| 09:45 |
2,191.98 |
2,191.98 |
2,190.34 |
2,190.34 |
0.0K |
| 09:46 |
2,190.63 |
2,190.94 |
2,190.57 |
2,190.57 |
0.0K |
| 09:47 |
2,189.86 |
2,189.86 |
2,188.45 |
2,188.45 |
0.0K |
| 09:48 |
2,188.48 |
2,188.48 |
2,187.57 |
2,187.57 |
0.0K |
| 09:49 |
2,188.63 |
2,190.75 |
2,188.63 |
2,189.04 |
0.0K |
| 09:50 |
2,189.77 |
2,189.77 |
2,188.87 |
2,188.87 |
0.0K |
| 09:51 |
2,188.43 |
2,189.20 |
2,188.26 |
2,188.93 |
0.0K |
| 09:52 |
2,189.21 |
2,190.80 |
2,189.21 |
2,190.80 |
0.0K |
| 09:53 |
2,190.78 |
2,190.78 |
2,188.95 |
2,188.95 |
0.0K |
| 09:54 |
2,188.52 |
2,188.55 |
2,187.81 |
2,187.81 |
0.0K |
| 09:55 |
2,187.96 |
2,187.96 |
2,186.67 |
2,187.51 |
0.0K |
| 09:56 |
2,187.36 |
2,187.36 |
2,186.67 |
2,186.84 |
0.0K |
| 09:57 |
2,187.28 |
2,188.23 |
2,187.28 |
2,187.87 |
0.0K |
| 09:58 |
2,188.52 |
2,188.83 |
2,188.35 |
2,188.83 |
0.0K |
| 09:59 |
2,189.30 |
2,189.30 |
2,188.94 |
2,189.07 |
0.0K |
| 10:00 |
2,189.67 |
2,190.01 |
2,188.38 |
2,189.50 |
0.0K |
| 10:01 |
2,190.46 |
2,192.24 |
2,190.46 |
2,192.24 |
0.0K |
| 10:02 |
2,192.58 |
2,193.40 |
2,192.58 |
2,193.05 |
0.0K |
| 10:03 |
2,193.02 |
2,193.35 |
2,192.56 |
2,192.56 |
0.0K |
| 10:04 |
2,192.55 |
2,193.61 |
2,192.55 |
2,193.61 |
0.0K |
| 10:05 |
2,193.74 |
2,193.74 |
2,193.07 |
2,193.21 |
0.0K |
| 10:06 |
2,193.26 |
2,193.86 |
2,193.26 |
2,193.70 |
0.0K |
| 10:07 |
2,193.71 |
2,194.19 |
2,193.66 |
2,194.19 |
0.0K |
| 10:08 |
2,194.60 |
2,194.60 |
2,194.25 |
2,194.25 |
0.0K |
| 10:09 |
2,194.70 |
2,194.99 |
2,194.10 |
2,194.29 |
0.0K |
| 10:10 |
2,194.42 |
2,194.55 |
2,194.24 |
2,194.24 |
0.0K |
| 10:11 |
2,193.69 |
2,193.76 |
2,192.72 |
2,192.72 |
0.0K |
| 10:12 |
2,192.34 |
2,193.86 |
2,192.34 |
2,193.86 |
0.0K |
| 10:13 |
2,194.68 |
2,195.91 |
2,194.68 |
2,195.91 |
0.0K |
| 10:14 |
2,195.05 |
2,195.05 |
2,194.17 |
2,194.17 |
0.0K |
| 10:15 |
2,194.37 |
2,195.16 |
2,194.37 |
2,195.16 |
0.0K |
| 10:16 |
2,194.35 |
2,194.91 |
2,194.31 |
2,194.91 |
0.0K |
| 10:17 |
2,194.80 |
2,195.51 |
2,194.80 |
2,195.51 |
0.0K |
| 10:18 |
2,195.55 |
2,196.73 |
2,195.55 |
2,196.73 |
0.0K |
| 10:19 |
2,197.06 |
2,197.06 |
2,196.66 |
2,196.76 |
0.0K |
| 10:20 |
2,196.96 |
2,197.22 |
2,196.96 |
2,197.06 |
0.0K |
| 10:21 |
2,197.43 |
2,197.43 |
2,196.77 |
2,196.77 |
0.0K |
| 10:22 |
2,196.33 |
2,196.49 |
2,196.24 |
2,196.24 |
0.0K |
| 10:23 |
2,195.70 |
2,196.11 |
2,195.67 |
2,196.11 |
0.0K |
| 10:24 |
2,196.23 |
2,196.90 |
2,196.23 |
2,196.90 |
0.0K |
| 10:25 |
2,197.01 |
2,197.01 |
2,196.50 |
2,196.50 |
0.0K |
| 10:26 |
2,196.57 |
2,197.31 |
2,196.29 |
2,197.31 |
0.0K |
| 10:27 |
2,197.47 |
2,197.63 |
2,196.64 |
2,196.64 |
0.0K |
| 10:28 |
2,196.85 |
2,197.16 |
2,196.85 |
2,197.05 |
0.0K |
| 10:29 |
2,197.26 |
2,197.74 |
2,197.26 |
2,197.74 |
0.0K |
| 10:30 |
2,197.90 |
2,198.28 |
2,197.90 |
2,198.28 |
0.0K |
| 10:31 |
2,198.42 |
2,199.34 |
2,198.42 |
2,198.94 |
0.0K |
| 10:32 |
2,198.86 |
2,199.22 |
2,198.86 |
2,199.22 |
0.0K |
| 10:33 |
2,199.24 |
2,199.37 |
2,199.00 |
2,199.37 |
0.0K |
| 10:34 |
2,199.19 |
2,199.63 |
2,199.19 |
2,199.33 |
0.0K |
| 10:35 |
2,199.69 |
2,199.73 |
2,199.63 |
2,199.63 |
0.0K |
| 10:36 |
2,199.37 |
2,199.37 |
2,198.81 |
2,198.98 |
0.0K |
| 10:37 |
2,199.01 |
2,199.27 |
2,198.91 |
2,199.27 |
0.0K |
| 10:38 |
2,199.60 |
2,199.72 |
2,199.52 |
2,199.52 |
0.0K |
| 10:39 |
2,199.26 |
2,199.50 |
2,199.26 |
2,199.50 |
0.0K |
| 10:40 |
2,199.74 |
2,199.74 |
2,199.48 |
2,199.48 |
0.0K |
| 10:41 |
2,199.42 |
2,199.70 |
2,199.42 |
2,199.70 |
0.0K |
| 10:42 |
2,199.85 |
2,199.85 |
2,199.50 |
2,199.50 |
0.0K |
| 10:43 |
2,199.43 |
2,199.43 |
2,199.34 |
2,199.34 |
0.0K |
| 10:44 |
2,199.45 |
2,199.45 |
2,198.82 |
2,198.82 |
0.0K |
| 10:45 |
2,198.96 |
2,198.96 |
2,198.86 |
2,198.90 |
0.0K |
| 10:46 |
2,198.66 |
2,198.80 |
2,198.66 |
2,198.80 |
0.0K |
| 10:47 |
2,198.95 |
2,199.08 |
2,198.65 |
2,198.65 |
0.0K |
| 10:48 |
2,198.59 |
2,198.84 |
2,198.59 |
2,198.63 |
0.0K |
| 10:49 |
2,198.48 |
2,198.92 |
2,198.43 |
2,198.92 |
0.0K |
| 10:50 |
2,199.11 |
2,199.37 |
2,199.11 |
2,199.34 |
0.0K |
| 10:51 |
2,199.36 |
2,199.65 |
2,199.36 |
2,199.49 |
0.0K |
| 10:52 |
2,199.47 |
2,199.60 |
2,199.34 |
2,199.60 |
0.0K |
| 10:53 |
2,199.71 |
2,200.25 |
2,199.71 |
2,200.25 |
0.0K |
| 10:54 |
2,200.14 |
2,200.14 |
2,199.54 |
2,199.54 |
0.0K |
| 10:55 |
2,199.55 |
2,199.84 |
2,199.55 |
2,199.84 |
0.0K |
| 10:56 |
2,199.96 |
2,200.28 |
2,199.96 |
2,200.28 |
0.0K |
| 10:57 |
2,200.30 |
2,200.65 |
2,200.30 |
2,200.65 |
0.0K |
| 10:58 |
2,200.67 |
2,201.03 |
2,200.67 |
2,200.84 |
0.0K |
| 10:59 |
2,200.74 |
2,200.74 |
2,200.64 |
2,200.71 |
0.0K |
| 11:00 |
2,200.41 |
2,200.41 |
2,198.73 |
2,198.81 |
0.0K |
| 11:01 |
2,198.93 |
2,199.04 |
2,198.87 |
2,198.93 |
0.0K |
| 11:02 |
2,199.06 |
2,199.39 |
2,198.90 |
2,199.39 |
0.0K |
| 11:03 |
2,199.45 |
2,199.65 |
2,199.34 |
2,199.65 |
0.0K |
| 11:04 |
2,199.73 |
2,199.87 |
2,199.72 |
2,199.87 |
0.0K |
| 11:05 |
2,199.73 |
2,200.02 |
2,199.73 |
2,200.02 |
0.0K |
| 11:06 |
2,200.00 |
2,200.19 |
2,199.96 |
2,199.96 |
0.0K |
| 11:07 |
2,199.96 |
2,200.47 |
2,199.96 |
2,200.47 |
0.0K |
| 11:08 |
2,200.38 |
2,200.53 |
2,200.38 |
2,200.51 |
0.0K |
| 11:09 |
2,200.40 |
2,200.47 |
2,200.40 |
2,200.45 |
0.0K |
| 11:10 |
2,200.33 |
2,200.33 |
2,200.18 |
2,200.18 |
0.0K |
| 11:11 |
2,200.17 |
2,200.58 |
2,200.17 |
2,200.35 |
0.0K |
| 11:12 |
2,200.24 |
2,200.69 |
2,200.24 |
2,200.69 |
0.0K |
| 11:13 |
2,200.35 |
2,200.40 |
2,200.14 |
2,200.30 |
0.0K |
| 11:14 |
2,200.26 |
2,200.40 |
2,200.26 |
2,200.34 |
0.0K |
| 11:15 |
2,200.04 |
2,200.04 |
2,199.07 |
2,199.25 |
0.0K |
| 11:16 |
2,199.22 |
2,199.39 |
2,198.75 |
2,198.75 |
0.0K |
| 11:17 |
2,198.45 |
2,198.91 |
2,198.45 |
2,198.91 |
0.0K |
| 11:18 |
2,199.18 |
2,199.62 |
2,199.18 |
2,199.62 |
0.0K |
| 11:19 |
2,199.75 |
2,200.76 |
2,199.75 |
2,200.76 |
0.0K |
| 11:20 |
2,200.86 |
2,201.25 |
2,200.86 |
2,201.25 |
0.0K |
| 11:21 |
2,201.24 |
2,201.37 |
2,201.24 |
2,201.29 |
0.0K |
| 11:22 |
2,201.36 |
2,201.50 |
2,201.34 |
2,201.34 |
0.0K |
| 11:23 |
2,201.34 |
2,201.34 |
2,200.89 |
2,201.22 |
0.0K |
| 11:24 |
2,200.99 |
2,201.06 |
2,200.96 |
2,201.06 |
0.0K |
| 11:25 |
2,201.12 |
2,201.23 |
2,201.12 |
2,201.17 |
0.0K |
| 11:26 |
2,201.26 |
2,201.50 |
2,201.25 |
2,201.50 |
0.0K |
| 11:27 |
2,202.02 |
2,202.10 |
2,201.93 |
2,201.93 |
0.0K |
| 11:28 |
2,202.06 |
2,202.32 |
2,202.06 |
2,202.32 |
0.0K |
| 11:29 |
2,202.18 |
2,202.18 |
2,201.61 |
2,201.76 |
0.0K |
| 11:30 |
2,201.82 |
2,201.92 |
2,201.82 |
2,201.92 |
0.0K |
| 11:31 |
2,201.96 |
2,202.64 |
2,201.96 |
2,202.64 |
0.0K |
| 11:32 |
2,202.62 |
2,203.64 |
2,202.62 |
2,203.64 |
0.0K |
| 11:33 |
2,203.73 |
2,203.91 |
2,203.68 |
2,203.91 |
0.0K |
| 11:34 |
2,204.09 |
2,204.52 |
2,204.09 |
2,204.52 |
0.0K |
| 11:35 |
2,204.78 |
2,204.80 |
2,204.44 |
2,204.44 |
0.0K |
| 11:36 |
2,203.94 |
2,204.36 |
2,203.94 |
2,204.36 |
0.0K |
| 11:37 |
2,204.65 |
2,204.75 |
2,204.65 |
2,204.75 |
0.0K |
| 11:38 |
2,204.73 |
2,204.94 |
2,204.61 |
2,204.65 |
0.0K |
| 11:39 |
2,204.67 |
2,204.79 |
2,204.67 |
2,204.79 |
0.0K |
| 11:40 |
2,204.77 |
2,205.05 |
2,204.75 |
2,205.05 |
0.0K |
| 11:41 |
2,205.14 |
2,205.20 |
2,204.57 |
2,204.57 |
0.0K |
| 11:42 |
2,203.68 |
2,203.99 |
2,203.60 |
2,203.99 |
0.0K |
| 11:43 |
2,204.07 |
2,204.22 |
2,204.06 |
2,204.22 |
0.0K |
| 11:44 |
2,203.81 |
2,203.81 |
2,203.23 |
2,203.23 |
0.0K |
| 11:45 |
2,202.51 |
2,202.77 |
2,202.50 |
2,202.54 |
0.0K |
| 11:46 |
2,202.05 |
2,202.32 |
2,201.93 |
2,201.93 |
0.0K |
| 11:47 |
2,201.89 |
2,201.99 |
2,201.62 |
2,201.62 |
0.0K |
| 11:48 |
2,201.53 |
2,201.53 |
2,201.33 |
2,201.35 |
0.0K |
| 11:49 |
2,201.55 |
2,201.66 |
2,201.52 |
2,201.66 |
0.0K |
| 11:50 |
2,201.50 |
2,201.73 |
2,201.50 |
2,201.65 |
0.0K |
| 11:51 |
2,201.61 |
2,201.61 |
2,200.85 |
2,200.85 |
0.0K |
| 11:52 |
2,200.78 |
2,201.00 |
2,200.76 |
2,201.00 |
0.0K |
| 11:53 |
2,201.07 |
2,201.07 |
2,201.02 |
2,201.03 |
0.0K |
| 11:54 |
2,201.01 |
2,201.12 |
2,200.99 |
2,201.02 |
0.0K |
| 11:55 |
2,201.16 |
2,201.20 |
2,201.13 |
2,201.20 |
0.0K |
| 11:56 |
2,201.11 |
2,201.34 |
2,200.90 |
2,200.90 |
0.0K |
| 11:57 |
2,200.87 |
2,201.40 |
2,200.85 |
2,201.40 |
0.0K |
| 11:58 |
2,201.55 |
2,201.83 |
2,201.55 |
2,201.83 |
0.0K |
| 11:59 |
2,201.77 |
2,201.81 |
2,201.65 |
2,201.65 |
0.0K |
| 12:00 |
2,201.79 |
2,202.37 |
2,201.79 |
2,202.37 |
0.0K |
| 12:01 |
2,202.67 |
2,202.77 |
2,202.63 |
2,202.63 |
0.0K |
| 12:02 |
2,202.68 |
2,202.86 |
2,202.68 |
2,202.86 |
0.0K |
| 12:03 |
2,202.86 |
2,202.86 |
2,202.51 |
2,202.56 |
0.0K |
| 12:04 |
2,202.47 |
2,202.50 |
2,202.35 |
2,202.35 |
0.0K |
| 12:05 |
2,202.22 |
2,202.22 |
2,201.72 |
2,202.03 |
0.0K |
| 12:06 |
2,202.14 |
2,202.39 |
2,202.14 |
2,202.24 |
0.0K |
| 12:07 |
2,201.89 |
2,202.12 |
2,201.89 |
2,202.12 |
0.0K |
| 12:08 |
2,201.97 |
2,201.97 |
2,201.57 |
2,201.73 |
0.0K |
| 12:09 |
2,201.97 |
2,202.08 |
2,201.97 |
2,202.08 |
0.0K |
| 12:10 |
2,202.14 |
2,202.89 |
2,202.14 |
2,202.89 |
0.0K |
| 12:11 |
2,203.02 |
2,203.50 |
2,203.02 |
2,203.50 |
0.0K |
| 12:12 |
2,203.92 |
2,204.03 |
2,203.92 |
2,204.03 |
0.0K |
| 12:13 |
2,204.11 |
2,204.11 |
2,203.80 |
2,203.94 |
0.0K |
| 12:14 |
2,203.95 |
2,203.95 |
2,203.81 |
2,203.84 |
0.0K |
| 12:15 |
2,203.93 |
2,204.14 |
2,203.93 |
2,204.14 |
0.0K |
| 12:16 |
2,204.15 |
2,204.15 |
2,203.75 |
2,203.77 |
0.0K |
| 12:17 |
2,203.76 |
2,203.80 |
2,203.60 |
2,203.60 |
0.0K |
| 12:18 |
2,203.59 |
2,203.76 |
2,203.55 |
2,203.76 |
0.0K |
| 12:19 |
2,203.82 |
2,203.82 |
2,203.42 |
2,203.52 |
0.0K |
| 12:20 |
2,203.49 |
2,203.53 |
2,203.47 |
2,203.53 |
0.0K |
| 12:21 |
2,203.71 |
2,203.79 |
2,203.62 |
2,203.76 |
0.0K |
| 12:22 |
2,203.62 |
2,203.67 |
2,203.53 |
2,203.67 |
0.0K |
| 12:23 |
2,203.76 |
2,203.76 |
2,203.59 |
2,203.59 |
0.0K |
| 12:24 |
2,203.47 |
2,203.50 |
2,203.47 |
2,203.50 |
0.0K |
| 12:25 |
2,203.53 |
2,203.62 |
2,203.52 |
2,203.54 |
0.0K |
| 12:26 |
2,203.53 |
2,203.53 |
2,203.30 |
2,203.30 |
0.0K |
| 12:27 |
2,203.48 |
2,203.66 |
2,203.48 |
2,203.65 |
0.0K |
| 12:28 |
2,203.56 |
2,203.59 |
2,203.51 |
2,203.58 |
0.0K |
| 12:29 |
2,203.64 |
2,203.98 |
2,203.63 |
2,203.98 |
0.0K |
| 12:30 |
2,204.04 |
2,204.20 |
2,204.04 |
2,204.17 |
0.0K |
| 12:31 |
2,204.20 |
2,204.26 |
2,204.16 |
2,204.26 |
0.0K |
| 12:32 |
2,204.20 |
2,204.29 |
2,204.18 |
2,204.27 |
0.0K |
| 12:33 |
2,204.30 |
2,204.65 |
2,204.30 |
2,204.65 |
0.0K |
| 12:34 |
2,204.62 |
2,204.63 |
2,204.58 |
2,204.62 |
0.0K |
| 12:35 |
2,204.63 |
2,204.76 |
2,204.63 |
2,204.72 |
0.0K |
| 12:36 |
2,204.69 |
2,204.69 |
2,204.51 |
2,204.63 |
0.0K |
| 12:37 |
2,204.62 |
2,204.62 |
2,204.41 |
2,204.44 |
0.0K |
| 12:38 |
2,204.20 |
2,204.26 |
2,204.14 |
2,204.24 |
0.0K |
| 12:39 |
2,204.20 |
2,204.85 |
2,204.20 |
2,204.85 |
0.0K |
| 12:40 |
2,204.93 |
2,205.03 |
2,204.93 |
2,204.95 |
0.0K |
| 12:41 |
2,205.07 |
2,205.21 |
2,204.95 |
2,205.21 |
0.0K |
| 12:42 |
2,205.33 |
2,205.63 |
2,205.33 |
2,205.46 |
0.0K |
| 12:43 |
2,205.54 |
2,205.76 |
2,205.54 |
2,205.68 |
0.0K |
| 12:44 |
2,205.83 |
2,206.05 |
2,205.83 |
2,206.05 |
0.0K |
| 12:45 |
2,206.09 |
2,206.82 |
2,206.09 |
2,206.70 |
0.0K |
| 12:46 |
2,206.75 |
2,206.75 |
2,206.69 |
2,206.69 |
0.0K |
| 12:47 |
2,206.68 |
2,206.76 |
2,206.66 |
2,206.71 |
0.0K |
| 12:48 |
2,206.88 |
2,207.16 |
2,206.88 |
2,207.16 |
0.0K |
| 12:49 |
2,207.19 |
2,207.59 |
2,207.18 |
2,207.59 |
0.0K |
| 12:50 |
2,207.66 |
2,208.24 |
2,207.66 |
2,208.24 |
0.0K |
| 12:51 |
2,208.31 |
2,208.31 |
2,208.14 |
2,208.22 |
0.0K |
| 12:52 |
2,208.16 |
2,208.16 |
2,208.06 |
2,208.16 |
0.0K |
| 12:53 |
2,208.30 |
2,208.30 |
2,207.97 |
2,207.99 |
0.0K |
| 12:54 |
2,208.01 |
2,208.36 |
2,208.01 |
2,208.36 |
0.0K |
| 12:55 |
2,208.03 |
2,208.03 |
2,207.82 |
2,207.90 |
0.0K |
| 12:56 |
2,207.93 |
2,208.08 |
2,207.83 |
2,207.83 |
0.0K |
| 12:57 |
2,207.76 |
2,207.94 |
2,207.76 |
2,207.92 |
0.0K |
| 12:58 |
2,207.92 |
2,207.92 |
2,207.66 |
2,207.66 |
0.0K |
| 12:59 |
2,207.48 |
2,207.77 |
2,207.46 |
2,207.77 |
0.0K |
| 13:00 |
2,207.78 |
2,207.83 |
2,207.70 |
2,207.83 |
0.0K |
| 13:01 |
2,208.10 |
2,208.17 |
2,208.08 |
2,208.08 |
0.0K |
| 13:02 |
2,208.09 |
2,208.09 |
2,208.02 |
2,208.07 |
0.0K |
| 13:03 |
2,208.07 |
2,208.23 |
2,208.03 |
2,208.03 |
0.0K |
| 13:04 |
2,208.03 |
2,208.23 |
2,208.03 |
2,208.23 |
0.0K |
| 13:05 |
2,208.05 |
2,208.13 |
2,207.99 |
2,208.13 |
0.0K |
| 13:06 |
2,208.10 |
2,208.27 |
2,208.10 |
2,208.21 |
0.0K |
| 13:07 |
2,208.30 |
2,208.60 |
2,208.30 |
2,208.60 |
0.0K |
| 13:08 |
2,208.66 |
2,208.75 |
2,208.66 |
2,208.69 |
0.0K |
| 13:09 |
2,208.74 |
2,208.75 |
2,208.60 |
2,208.71 |
0.0K |
| 13:10 |
2,208.69 |
2,209.19 |
2,208.69 |
2,209.19 |
0.0K |
| 13:11 |
2,209.24 |
2,209.64 |
2,209.24 |
2,209.64 |
0.0K |
| 13:12 |
2,209.54 |
2,209.94 |
2,209.49 |
2,209.94 |
0.0K |
| 13:13 |
2,209.63 |
2,209.69 |
2,209.44 |
2,209.44 |
0.0K |
| 13:14 |
2,209.44 |
2,209.50 |
2,209.38 |
2,209.50 |
0.0K |
| 13:15 |
2,209.40 |
2,209.40 |
2,208.94 |
2,208.94 |
0.0K |
| 13:16 |
2,209.04 |
2,209.32 |
2,209.04 |
2,209.30 |
0.0K |
| 13:17 |
2,209.54 |
2,209.54 |
2,209.34 |
2,209.34 |
0.0K |
| 13:18 |
2,209.36 |
2,209.64 |
2,209.28 |
2,209.64 |
0.0K |
| 13:19 |
2,209.64 |
2,209.66 |
2,209.59 |
2,209.66 |
0.0K |
| 13:20 |
2,209.59 |
2,209.61 |
2,209.55 |
2,209.55 |
0.0K |
| 13:21 |
2,209.59 |
2,209.99 |
2,209.59 |
2,209.60 |
0.0K |
| 13:22 |
2,209.63 |
2,209.63 |
2,209.21 |
2,209.21 |
0.0K |
| 13:23 |
2,209.16 |
2,209.51 |
2,208.90 |
2,209.51 |
0.0K |
| 13:24 |
2,209.52 |
2,209.82 |
2,209.52 |
2,209.82 |
0.0K |
| 13:25 |
2,209.78 |
2,209.78 |
2,209.60 |
2,209.60 |
0.0K |
| 13:26 |
2,209.61 |
2,209.61 |
2,209.54 |
2,209.54 |
0.0K |
| 13:27 |
2,209.46 |
2,209.85 |
2,209.46 |
2,209.85 |
0.0K |
| 13:28 |
2,210.12 |
2,210.27 |
2,209.78 |
2,210.27 |
0.0K |
| 13:29 |
2,210.26 |
2,210.26 |
2,210.11 |
2,210.11 |
0.0K |
| 13:30 |
2,210.07 |
2,210.07 |
2,209.58 |
2,209.58 |
0.0K |
| 13:31 |
2,209.53 |
2,209.53 |
2,209.18 |
2,209.18 |
0.0K |
| 13:32 |
2,209.22 |
2,209.29 |
2,209.18 |
2,209.18 |
0.0K |
| 13:33 |
2,209.08 |
2,209.08 |
2,208.76 |
2,208.87 |
0.0K |
| 13:34 |
2,209.17 |
2,209.17 |
2,208.64 |
2,208.64 |
0.0K |
| 13:35 |
2,208.60 |
2,208.60 |
2,208.35 |
2,208.35 |
0.0K |
| 13:36 |
2,208.20 |
2,208.32 |
2,208.14 |
2,208.32 |
0.0K |
| 13:37 |
2,208.33 |
2,208.33 |
2,207.96 |
2,207.96 |
0.0K |
| 13:38 |
2,207.88 |
2,208.30 |
2,207.88 |
2,208.30 |
0.0K |
| 13:39 |
2,208.68 |
2,208.82 |
2,208.68 |
2,208.75 |
0.0K |
| 13:40 |
2,208.81 |
2,209.52 |
2,208.81 |
2,209.43 |
0.0K |
| 13:41 |
2,209.37 |
2,209.37 |
2,209.25 |
2,209.25 |
0.0K |
| 13:42 |
2,208.85 |
2,208.85 |
2,208.61 |
2,208.61 |
0.0K |
| 13:43 |
2,208.60 |
2,208.60 |
2,208.33 |
2,208.33 |
0.0K |
| 13:44 |
2,208.29 |
2,208.29 |
2,207.85 |
2,207.93 |
0.0K |
| 13:45 |
2,208.05 |
2,208.12 |
2,207.81 |
2,207.81 |
0.0K |
| 13:46 |
2,207.78 |
2,207.78 |
2,207.45 |
2,207.51 |
0.0K |
| 13:47 |
2,207.51 |
2,207.51 |
2,207.44 |
2,207.44 |
0.0K |
| 13:48 |
2,207.40 |
2,207.40 |
2,207.09 |
2,207.27 |
0.0K |
| 13:49 |
2,207.10 |
2,207.10 |
2,206.39 |
2,206.39 |
0.0K |
| 13:50 |
2,206.42 |
2,206.43 |
2,205.95 |
2,205.95 |
0.0K |
| 13:51 |
2,205.89 |
2,205.96 |
2,205.87 |
2,205.94 |
0.0K |
| 13:52 |
2,205.92 |
2,206.02 |
2,205.86 |
2,205.89 |
0.0K |
| 13:53 |
2,205.86 |
2,205.86 |
2,205.72 |
2,205.72 |
0.0K |
| 13:54 |
2,205.83 |
2,206.31 |
2,205.83 |
2,206.31 |
0.0K |
| 13:55 |
2,206.43 |
2,206.57 |
2,206.42 |
2,206.57 |
0.0K |
| 13:56 |
2,206.65 |
2,207.03 |
2,206.65 |
2,207.03 |
0.0K |
| 13:57 |
2,207.01 |
2,207.06 |
2,206.72 |
2,206.72 |
0.0K |
| 13:58 |
2,206.70 |
2,206.87 |
2,206.67 |
2,206.67 |
0.0K |
| 13:59 |
2,206.55 |
2,206.68 |
2,206.55 |
2,206.63 |
0.0K |
| 14:00 |
2,206.74 |
2,207.12 |
2,206.74 |
2,207.12 |
0.0K |
| 14:01 |
2,207.01 |
2,207.11 |
2,206.96 |
2,206.96 |
0.0K |
| 14:02 |
2,207.08 |
2,207.09 |
2,206.78 |
2,206.78 |
0.0K |
| 14:03 |
2,206.80 |
2,207.51 |
2,206.80 |
2,207.29 |
0.0K |
| 14:04 |
2,207.22 |
2,207.27 |
2,207.15 |
2,207.15 |
0.0K |
| 14:05 |
2,207.08 |
2,207.08 |
2,206.45 |
2,206.45 |
0.0K |
| 14:06 |
2,206.38 |
2,206.38 |
2,206.06 |
2,206.06 |
0.0K |
| 14:07 |
2,206.17 |
2,206.45 |
2,206.17 |
2,206.42 |
0.0K |
| 14:08 |
2,206.38 |
2,206.38 |
2,206.26 |
2,206.34 |
0.0K |
| 14:09 |
2,206.22 |
2,206.25 |
2,206.22 |
2,206.23 |
0.0K |
| 14:10 |
2,206.37 |
2,206.37 |
2,206.18 |
2,206.18 |
0.0K |
| 14:11 |
2,206.12 |
2,206.29 |
2,205.98 |
2,206.29 |
0.0K |
| 14:12 |
2,206.27 |
2,206.85 |
2,206.27 |
2,206.76 |
0.0K |
| 14:13 |
2,206.71 |
2,207.21 |
2,206.71 |
2,207.21 |
0.0K |
| 14:14 |
2,207.23 |
2,207.53 |
2,207.23 |
2,207.53 |
0.0K |
| 14:15 |
2,207.50 |
2,207.54 |
2,207.41 |
2,207.54 |
0.0K |
| 14:16 |
2,207.56 |
2,207.69 |
2,207.56 |
2,207.56 |
0.0K |
| 14:17 |
2,207.33 |
2,207.33 |
2,207.19 |
2,207.21 |
0.0K |
| 14:18 |
2,207.51 |
2,207.59 |
2,207.49 |
2,207.49 |
0.0K |
| 14:19 |
2,207.46 |
2,207.57 |
2,207.43 |
2,207.55 |
0.0K |
| 14:20 |
2,207.54 |
2,207.54 |
2,207.18 |
2,207.21 |
0.0K |
| 14:21 |
2,207.15 |
2,207.15 |
2,206.98 |
2,206.98 |
0.0K |
| 14:22 |
2,206.85 |
2,207.01 |
2,206.85 |
2,207.01 |
0.0K |
| 14:23 |
2,207.37 |
2,207.39 |
2,207.23 |
2,207.23 |
0.0K |
| 14:24 |
2,207.03 |
2,207.03 |
2,206.35 |
2,206.35 |
0.0K |
| 14:25 |
2,206.38 |
2,206.49 |
2,206.38 |
2,206.42 |
0.0K |
| 14:26 |
2,206.68 |
2,207.05 |
2,206.68 |
2,207.05 |
0.0K |
| 14:27 |
2,207.08 |
2,207.19 |
2,207.08 |
2,207.10 |
0.0K |
| 14:28 |
2,207.02 |
2,207.02 |
2,206.48 |
2,206.48 |
0.0K |
| 14:29 |
2,206.34 |
2,206.34 |
2,206.24 |
2,206.24 |
0.0K |
| 14:30 |
2,205.75 |
2,206.41 |
2,205.75 |
2,206.41 |
0.0K |
| 14:31 |
2,206.68 |
2,207.23 |
2,206.68 |
2,207.23 |
0.0K |
| 14:32 |
2,207.06 |
2,207.13 |
2,207.03 |
2,207.03 |
0.0K |
| 14:33 |
2,207.12 |
2,207.50 |
2,207.12 |
2,207.47 |
0.0K |
| 14:34 |
2,207.47 |
2,207.59 |
2,207.40 |
2,207.40 |
0.0K |
| 14:35 |
2,207.35 |
2,207.63 |
2,207.35 |
2,207.63 |
0.0K |
| 14:36 |
2,207.66 |
2,208.14 |
2,207.66 |
2,208.14 |
0.0K |
| 14:37 |
2,208.07 |
2,208.31 |
2,208.07 |
2,208.25 |
0.0K |
| 14:38 |
2,208.36 |
2,209.12 |
2,208.36 |
2,209.00 |
0.0K |
| 14:39 |
2,209.05 |
2,209.16 |
2,209.02 |
2,209.16 |
0.0K |
| 14:40 |
2,209.25 |
2,209.77 |
2,209.25 |
2,209.64 |
0.0K |
| 14:41 |
2,209.54 |
2,209.82 |
2,209.54 |
2,209.70 |
0.0K |
| 14:42 |
2,209.77 |
2,210.33 |
2,209.77 |
2,210.33 |
0.0K |
| 14:43 |
2,210.28 |
2,210.28 |
2,210.05 |
2,210.05 |
0.0K |
| 14:44 |
2,209.97 |
2,209.97 |
2,209.88 |
2,209.93 |
0.0K |
| 14:45 |
2,210.25 |
2,210.83 |
2,210.25 |
2,210.83 |
0.0K |
| 14:46 |
2,210.82 |
2,210.84 |
2,210.66 |
2,210.66 |
0.0K |
| 14:47 |
2,210.49 |
2,210.49 |
2,209.88 |
2,209.94 |
0.0K |
| 14:48 |
2,209.82 |
2,209.87 |
2,209.77 |
2,209.87 |
0.0K |
| 14:49 |
2,209.81 |
2,209.81 |
2,209.43 |
2,209.43 |
0.0K |
| 14:50 |
2,209.61 |
2,209.77 |
2,209.61 |
2,209.72 |
0.0K |
| 14:51 |
2,209.54 |
2,209.54 |
2,208.91 |
2,208.91 |
0.0K |
| 14:52 |
2,208.95 |
2,209.01 |
2,208.87 |
2,208.87 |
0.0K |
| 14:53 |
2,208.85 |
2,208.97 |
2,208.84 |
2,208.97 |
0.0K |
| 14:54 |
2,209.22 |
2,209.48 |
2,209.22 |
2,209.44 |
0.0K |
| 14:55 |
2,209.56 |
2,209.63 |
2,209.44 |
2,209.52 |
0.0K |
| 14:56 |
2,209.49 |
2,209.68 |
2,209.49 |
2,209.68 |
0.0K |
| 14:57 |
2,209.30 |
2,209.30 |
2,208.93 |
2,208.93 |
0.0K |
| 14:58 |
2,208.69 |
2,208.69 |
2,207.95 |
2,207.95 |
0.0K |
| 14:59 |
2,207.85 |
2,207.85 |
2,207.34 |
2,207.34 |
0.0K |
| 15:00 |
2,207.22 |
2,207.39 |
2,206.93 |
2,207.24 |
0.0K |
| 15:01 |
2,207.37 |
2,207.52 |
2,207.27 |
2,207.52 |
0.0K |
| 15:02 |
2,207.74 |
2,207.74 |
2,207.61 |
2,207.69 |
0.0K |
| 15:03 |
2,207.95 |
2,208.42 |
2,207.95 |
2,208.42 |
0.0K |
| 15:04 |
2,208.35 |
2,208.66 |
2,208.35 |
2,208.66 |
0.0K |
| 15:05 |
2,208.61 |
2,209.19 |
2,208.61 |
2,208.91 |
0.0K |
| 15:06 |
2,208.91 |
2,209.45 |
2,208.91 |
2,209.45 |
0.0K |
| 15:07 |
2,209.54 |
2,210.32 |
2,209.54 |
2,210.32 |
0.0K |
| 15:08 |
2,210.25 |
2,210.29 |
2,209.74 |
2,209.88 |
0.0K |
| 15:09 |
2,209.82 |
2,210.12 |
2,209.82 |
2,210.07 |
0.0K |
| 15:10 |
2,209.95 |
2,210.09 |
2,209.89 |
2,210.09 |
0.0K |
| 15:11 |
2,210.44 |
2,210.44 |
2,210.21 |
2,210.24 |
0.0K |
| 15:12 |
2,210.16 |
2,210.16 |
2,209.92 |
2,209.92 |
0.0K |
| 15:13 |
2,210.45 |
2,210.83 |
2,210.42 |
2,210.42 |
0.0K |
| 15:14 |
2,210.16 |
2,210.16 |
2,209.90 |
2,209.90 |
0.0K |
| 15:15 |
2,209.84 |
2,210.05 |
2,209.84 |
2,209.96 |
0.0K |
| 15:16 |
2,209.90 |
2,209.95 |
2,209.75 |
2,209.95 |
0.0K |
| 15:17 |
2,209.91 |
2,210.14 |
2,209.91 |
2,210.07 |
0.0K |
| 15:18 |
2,210.04 |
2,210.04 |
2,209.95 |
2,210.01 |
0.0K |
| 15:19 |
2,210.08 |
2,210.36 |
2,210.08 |
2,210.26 |
0.0K |
| 15:20 |
2,210.32 |
2,211.58 |
2,210.32 |
2,211.58 |
0.0K |
| 15:21 |
2,211.81 |
2,212.00 |
2,211.63 |
2,211.63 |
0.0K |
| 15:22 |
2,211.65 |
2,211.65 |
2,211.49 |
2,211.51 |
0.0K |
| 15:23 |
2,211.62 |
2,211.62 |
2,211.55 |
2,211.55 |
0.0K |
| 15:24 |
2,211.80 |
2,212.10 |
2,211.78 |
2,212.10 |
0.0K |
| 15:25 |
2,212.34 |
2,212.34 |
2,211.64 |
2,211.64 |
0.0K |
| 15:26 |
2,211.70 |
2,211.70 |
2,211.38 |
2,211.56 |
0.0K |
| 15:27 |
2,211.64 |
2,211.86 |
2,211.64 |
2,211.86 |
0.0K |
| 15:28 |
2,212.00 |
2,212.61 |
2,212.00 |
2,212.61 |
0.0K |
| 15:29 |
2,212.67 |
2,212.73 |
2,212.15 |
2,212.15 |
0.0K |
| 15:30 |
2,212.08 |
2,212.08 |
2,211.42 |
2,211.47 |
0.0K |
| 15:31 |
2,211.87 |
2,212.50 |
2,211.87 |
2,212.50 |
0.0K |
| 15:32 |
2,212.60 |
2,212.69 |
2,212.56 |
2,212.59 |
0.0K |
| 15:33 |
2,212.56 |
2,212.98 |
2,212.56 |
2,212.98 |
0.0K |
| 15:34 |
2,213.00 |
2,213.13 |
2,212.88 |
2,213.13 |
0.0K |
| 15:35 |
2,213.20 |
2,213.20 |
2,212.57 |
2,212.57 |
0.0K |
| 15:36 |
2,212.84 |
2,212.84 |
2,212.62 |
2,212.72 |
0.0K |
| 15:37 |
2,212.98 |
2,213.21 |
2,212.98 |
2,213.21 |
0.0K |
| 15:38 |
2,213.33 |
2,213.56 |
2,213.33 |
2,213.56 |
0.0K |
| 15:39 |
2,213.57 |
2,213.57 |
2,213.39 |
2,213.39 |
0.0K |
| 15:40 |
2,213.57 |
2,213.72 |
2,213.55 |
2,213.72 |
0.0K |
| 15:41 |
2,213.77 |
2,214.17 |
2,213.77 |
2,214.17 |
0.0K |
| 15:42 |
2,213.94 |
2,214.27 |
2,213.94 |
2,214.11 |
0.0K |
| 15:43 |
2,214.23 |
2,214.28 |
2,214.12 |
2,214.28 |
0.0K |
| 15:44 |
2,214.27 |
2,214.41 |
2,213.91 |
2,213.91 |
0.0K |
| 15:45 |
2,214.15 |
2,214.44 |
2,214.04 |
2,214.44 |
0.0K |
| 15:46 |
2,214.79 |
2,214.89 |
2,214.79 |
2,214.81 |
0.0K |
| 15:47 |
2,214.68 |
2,214.68 |
2,214.46 |
2,214.46 |
0.0K |
| 15:48 |
2,214.62 |
2,214.62 |
2,214.45 |
2,214.45 |
0.0K |
| 15:49 |
2,214.52 |
2,214.52 |
2,214.39 |
2,214.39 |
0.0K |
| 15:50 |
2,214.39 |
2,215.07 |
2,214.39 |
2,214.71 |
0.0K |
| 15:51 |
2,214.69 |
2,214.69 |
2,213.92 |
2,213.92 |
0.0K |
| 15:52 |
2,213.78 |
2,214.11 |
2,213.74 |
2,214.11 |
0.0K |
| 15:53 |
2,214.12 |
2,214.25 |
2,214.12 |
2,214.25 |
0.0K |
| 15:54 |
2,214.40 |
2,214.85 |
2,214.40 |
2,214.85 |
0.0K |
| 15:55 |
2,214.68 |
2,215.06 |
2,214.48 |
2,215.06 |
0.0K |
| 15:56 |
2,215.66 |
2,216.79 |
2,215.66 |
2,216.79 |
0.0K |
| 15:57 |
2,217.05 |
2,217.77 |
2,216.95 |
2,217.77 |
0.0K |
| 15:58 |
2,217.94 |
2,218.08 |
2,217.61 |
2,217.80 |
0.0K |
| 15:59 |
2,217.83 |
2,219.02 |
2,217.83 |
2,219.02 |
0.0K |
| 16:00 |
2,218.86 |
2,219.33 |
2,218.86 |
2,219.33 |
0.0K |
| 16:01 |
2,219.33 |
2,219.33 |
2,219.33 |
2,219.33 |
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
|