| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,219.33 |
2,219.33 |
2,165.92 |
2,167.95 |
0.0K |
| 09:31 |
2,170.21 |
2,172.17 |
2,170.21 |
2,172.17 |
0.0K |
| 09:32 |
2,172.22 |
2,179.21 |
2,172.22 |
2,179.21 |
0.0K |
| 09:33 |
2,179.64 |
2,184.72 |
2,179.64 |
2,184.72 |
0.0K |
| 09:34 |
2,186.45 |
2,189.19 |
2,186.45 |
2,189.12 |
0.0K |
| 09:35 |
2,187.85 |
2,190.38 |
2,187.62 |
2,190.38 |
0.0K |
| 09:36 |
2,191.65 |
2,191.65 |
2,191.32 |
2,191.32 |
0.0K |
| 09:37 |
2,192.53 |
2,192.62 |
2,191.36 |
2,191.36 |
0.0K |
| 09:38 |
2,191.34 |
2,193.49 |
2,191.34 |
2,193.49 |
0.0K |
| 09:39 |
2,193.64 |
2,194.99 |
2,193.64 |
2,194.99 |
0.0K |
| 09:40 |
2,197.20 |
2,199.35 |
2,196.72 |
2,199.35 |
0.0K |
| 09:41 |
2,198.51 |
2,200.00 |
2,197.43 |
2,200.00 |
0.0K |
| 09:42 |
2,201.40 |
2,201.53 |
2,200.54 |
2,200.54 |
0.0K |
| 09:43 |
2,202.20 |
2,203.70 |
2,201.80 |
2,203.05 |
0.0K |
| 09:44 |
2,203.41 |
2,203.41 |
2,200.97 |
2,200.97 |
0.0K |
| 09:45 |
2,200.85 |
2,200.85 |
2,196.42 |
2,196.42 |
0.0K |
| 09:46 |
2,196.45 |
2,196.51 |
2,195.31 |
2,195.70 |
0.0K |
| 09:47 |
2,194.69 |
2,194.69 |
2,192.12 |
2,192.12 |
0.0K |
| 09:48 |
2,190.97 |
2,192.21 |
2,190.72 |
2,192.21 |
0.0K |
| 09:49 |
2,193.34 |
2,195.01 |
2,193.34 |
2,194.63 |
0.0K |
| 09:50 |
2,194.46 |
2,194.84 |
2,193.33 |
2,194.84 |
0.0K |
| 09:51 |
2,195.50 |
2,195.50 |
2,194.66 |
2,195.13 |
0.0K |
| 09:52 |
2,196.17 |
2,198.18 |
2,196.17 |
2,198.17 |
0.0K |
| 09:53 |
2,196.62 |
2,196.81 |
2,196.04 |
2,196.04 |
0.0K |
| 09:54 |
2,195.59 |
2,195.59 |
2,193.84 |
2,193.84 |
0.0K |
| 09:55 |
2,193.23 |
2,194.02 |
2,193.23 |
2,193.64 |
0.0K |
| 09:56 |
2,193.67 |
2,193.84 |
2,193.67 |
2,193.84 |
0.0K |
| 09:57 |
2,193.33 |
2,194.24 |
2,193.33 |
2,193.72 |
0.0K |
| 09:58 |
2,193.76 |
2,194.59 |
2,193.76 |
2,194.59 |
0.0K |
| 09:59 |
2,194.57 |
2,198.02 |
2,194.57 |
2,198.02 |
0.0K |
| 10:00 |
2,198.19 |
2,198.19 |
2,195.27 |
2,195.62 |
0.0K |
| 10:01 |
2,195.63 |
2,195.63 |
2,194.25 |
2,194.25 |
0.0K |
| 10:02 |
2,195.14 |
2,195.14 |
2,194.14 |
2,194.14 |
0.0K |
| 10:03 |
2,194.10 |
2,194.10 |
2,192.22 |
2,192.22 |
0.0K |
| 10:04 |
2,191.94 |
2,192.36 |
2,191.94 |
2,191.99 |
0.0K |
| 10:05 |
2,191.83 |
2,192.56 |
2,191.83 |
2,192.30 |
0.0K |
| 10:06 |
2,192.57 |
2,194.08 |
2,192.57 |
2,193.49 |
0.0K |
| 10:07 |
2,193.19 |
2,193.80 |
2,192.90 |
2,193.80 |
0.0K |
| 10:08 |
2,193.80 |
2,194.04 |
2,193.66 |
2,193.88 |
0.0K |
| 10:09 |
2,193.80 |
2,194.01 |
2,193.26 |
2,194.01 |
0.0K |
| 10:10 |
2,194.22 |
2,194.87 |
2,194.03 |
2,194.87 |
0.0K |
| 10:11 |
2,195.24 |
2,195.37 |
2,193.33 |
2,193.33 |
0.0K |
| 10:12 |
2,193.53 |
2,193.58 |
2,192.19 |
2,192.19 |
0.0K |
| 10:13 |
2,192.28 |
2,192.29 |
2,191.73 |
2,191.88 |
0.0K |
| 10:14 |
2,191.80 |
2,193.25 |
2,191.80 |
2,193.25 |
0.0K |
| 10:15 |
2,193.46 |
2,194.51 |
2,193.46 |
2,194.51 |
0.0K |
| 10:16 |
2,195.27 |
2,195.33 |
2,194.26 |
2,195.33 |
0.0K |
| 10:17 |
2,195.16 |
2,195.24 |
2,194.65 |
2,194.65 |
0.0K |
| 10:18 |
2,194.08 |
2,194.08 |
2,191.65 |
2,191.65 |
0.0K |
| 10:19 |
2,191.50 |
2,191.85 |
2,191.43 |
2,191.85 |
0.0K |
| 10:20 |
2,192.37 |
2,192.81 |
2,192.37 |
2,192.81 |
0.0K |
| 10:21 |
2,193.02 |
2,193.02 |
2,191.47 |
2,191.47 |
0.0K |
| 10:22 |
2,191.72 |
2,192.87 |
2,191.72 |
2,192.65 |
0.0K |
| 10:23 |
2,192.77 |
2,193.12 |
2,192.59 |
2,192.75 |
0.0K |
| 10:24 |
2,193.25 |
2,193.25 |
2,191.49 |
2,191.49 |
0.0K |
| 10:25 |
2,191.57 |
2,193.52 |
2,191.09 |
2,193.52 |
0.0K |
| 10:26 |
2,193.87 |
2,194.75 |
2,193.87 |
2,194.70 |
0.0K |
| 10:27 |
2,194.61 |
2,195.07 |
2,194.61 |
2,195.07 |
0.0K |
| 10:28 |
2,196.22 |
2,196.23 |
2,195.80 |
2,196.05 |
0.0K |
| 10:29 |
2,196.66 |
2,197.31 |
2,196.61 |
2,197.31 |
0.0K |
| 10:30 |
2,197.28 |
2,197.91 |
2,197.28 |
2,197.50 |
0.0K |
| 10:31 |
2,197.34 |
2,198.16 |
2,197.34 |
2,198.16 |
0.0K |
| 10:32 |
2,198.34 |
2,199.14 |
2,198.34 |
2,199.14 |
0.0K |
| 10:33 |
2,198.66 |
2,198.96 |
2,198.32 |
2,198.32 |
0.0K |
| 10:34 |
2,197.81 |
2,197.97 |
2,195.53 |
2,195.53 |
0.0K |
| 10:35 |
2,195.43 |
2,195.47 |
2,194.53 |
2,195.47 |
0.0K |
| 10:36 |
2,195.84 |
2,196.45 |
2,195.34 |
2,196.45 |
0.0K |
| 10:37 |
2,196.45 |
2,196.91 |
2,196.19 |
2,196.91 |
0.0K |
| 10:38 |
2,196.88 |
2,196.88 |
2,196.39 |
2,196.39 |
0.0K |
| 10:39 |
2,196.09 |
2,196.09 |
2,194.70 |
2,194.70 |
0.0K |
| 10:40 |
2,194.98 |
2,195.24 |
2,194.87 |
2,195.24 |
0.0K |
| 10:41 |
2,194.35 |
2,194.50 |
2,193.85 |
2,194.50 |
0.0K |
| 10:42 |
2,195.10 |
2,196.37 |
2,195.10 |
2,195.72 |
0.0K |
| 10:43 |
2,195.01 |
2,195.01 |
2,193.29 |
2,193.29 |
0.0K |
| 10:44 |
2,193.63 |
2,194.93 |
2,193.47 |
2,194.93 |
0.0K |
| 10:45 |
2,195.32 |
2,195.83 |
2,194.68 |
2,194.68 |
0.0K |
| 10:46 |
2,193.65 |
2,194.98 |
2,193.65 |
2,194.98 |
0.0K |
| 10:47 |
2,195.08 |
2,195.47 |
2,195.08 |
2,195.43 |
0.0K |
| 10:48 |
2,195.40 |
2,195.40 |
2,194.30 |
2,194.30 |
0.0K |
| 10:49 |
2,194.87 |
2,195.03 |
2,194.64 |
2,194.64 |
0.0K |
| 10:50 |
2,194.21 |
2,194.95 |
2,194.21 |
2,194.95 |
0.0K |
| 10:51 |
2,195.20 |
2,195.20 |
2,194.64 |
2,194.64 |
0.0K |
| 10:52 |
2,194.43 |
2,194.50 |
2,193.73 |
2,193.76 |
0.0K |
| 10:53 |
2,194.05 |
2,194.59 |
2,193.46 |
2,193.46 |
0.0K |
| 10:54 |
2,193.12 |
2,193.28 |
2,192.45 |
2,192.45 |
0.0K |
| 10:55 |
2,192.73 |
2,193.29 |
2,192.73 |
2,193.08 |
0.0K |
| 10:56 |
2,193.43 |
2,193.53 |
2,192.10 |
2,192.10 |
0.0K |
| 10:57 |
2,192.44 |
2,192.44 |
2,191.37 |
2,192.33 |
0.0K |
| 10:58 |
2,192.63 |
2,192.72 |
2,191.78 |
2,192.72 |
0.0K |
| 10:59 |
2,192.18 |
2,192.18 |
2,190.79 |
2,190.80 |
0.0K |
| 11:00 |
2,190.79 |
2,191.14 |
2,190.74 |
2,190.74 |
0.0K |
| 11:01 |
2,190.80 |
2,190.81 |
2,190.36 |
2,190.81 |
0.0K |
| 11:02 |
2,190.86 |
2,191.39 |
2,190.77 |
2,191.20 |
0.0K |
| 11:03 |
2,191.02 |
2,191.08 |
2,190.94 |
2,190.94 |
0.0K |
| 11:04 |
2,190.84 |
2,190.84 |
2,190.73 |
2,190.79 |
0.0K |
| 11:05 |
2,190.68 |
2,190.77 |
2,189.22 |
2,189.22 |
0.0K |
| 11:06 |
2,188.44 |
2,190.46 |
2,188.44 |
2,190.46 |
0.0K |
| 11:07 |
2,190.45 |
2,190.65 |
2,189.48 |
2,189.48 |
0.0K |
| 11:08 |
2,190.03 |
2,190.03 |
2,189.52 |
2,189.70 |
0.0K |
| 11:09 |
2,189.07 |
2,189.89 |
2,189.07 |
2,189.82 |
0.0K |
| 11:10 |
2,189.66 |
2,190.41 |
2,189.66 |
2,190.19 |
0.0K |
| 11:11 |
2,190.27 |
2,193.25 |
2,190.27 |
2,193.25 |
0.0K |
| 11:12 |
2,193.62 |
2,193.62 |
2,192.27 |
2,192.98 |
0.0K |
| 11:13 |
2,193.63 |
2,193.67 |
2,193.47 |
2,193.47 |
0.0K |
| 11:14 |
2,193.81 |
2,194.60 |
2,193.81 |
2,194.60 |
0.0K |
| 11:15 |
2,193.52 |
2,193.78 |
2,193.14 |
2,193.42 |
0.0K |
| 11:16 |
2,193.28 |
2,193.85 |
2,192.84 |
2,193.85 |
0.0K |
| 11:17 |
2,194.33 |
2,194.33 |
2,192.46 |
2,192.54 |
0.0K |
| 11:18 |
2,192.71 |
2,192.90 |
2,192.48 |
2,192.48 |
0.0K |
| 11:19 |
2,192.02 |
2,192.37 |
2,191.77 |
2,191.77 |
0.0K |
| 11:20 |
2,191.90 |
2,192.77 |
2,191.51 |
2,192.77 |
0.0K |
| 11:21 |
2,192.45 |
2,192.45 |
2,190.75 |
2,190.75 |
0.0K |
| 11:22 |
2,190.67 |
2,190.67 |
2,189.77 |
2,189.77 |
0.0K |
| 11:23 |
2,189.68 |
2,190.77 |
2,189.68 |
2,189.93 |
0.0K |
| 11:24 |
2,190.97 |
2,191.82 |
2,190.97 |
2,191.16 |
0.0K |
| 11:25 |
2,191.17 |
2,192.46 |
2,191.17 |
2,192.08 |
0.0K |
| 11:26 |
2,192.49 |
2,193.76 |
2,192.49 |
2,193.76 |
0.0K |
| 11:27 |
2,194.14 |
2,194.14 |
2,193.42 |
2,193.58 |
0.0K |
| 11:28 |
2,193.66 |
2,194.07 |
2,193.66 |
2,194.07 |
0.0K |
| 11:29 |
2,194.26 |
2,194.26 |
2,193.30 |
2,193.42 |
0.0K |
| 11:30 |
2,192.54 |
2,192.54 |
2,191.64 |
2,191.85 |
0.0K |
| 11:31 |
2,192.53 |
2,193.02 |
2,192.53 |
2,193.02 |
0.0K |
| 11:32 |
2,192.90 |
2,193.24 |
2,192.23 |
2,193.17 |
0.0K |
| 11:33 |
2,193.15 |
2,193.27 |
2,192.96 |
2,193.25 |
0.0K |
| 11:34 |
2,193.21 |
2,194.89 |
2,193.21 |
2,194.89 |
0.0K |
| 11:35 |
2,194.81 |
2,194.81 |
2,194.08 |
2,194.08 |
0.0K |
| 11:36 |
2,193.78 |
2,194.22 |
2,192.56 |
2,193.53 |
0.0K |
| 11:37 |
2,193.90 |
2,194.76 |
2,193.90 |
2,194.76 |
0.0K |
| 11:38 |
2,195.51 |
2,196.16 |
2,195.30 |
2,196.16 |
0.0K |
| 11:39 |
2,195.92 |
2,196.22 |
2,195.04 |
2,195.04 |
0.0K |
| 11:40 |
2,195.84 |
2,196.93 |
2,195.84 |
2,196.84 |
0.0K |
| 11:41 |
2,196.22 |
2,197.26 |
2,196.18 |
2,197.14 |
0.0K |
| 11:42 |
2,197.82 |
2,198.26 |
2,197.69 |
2,198.26 |
0.0K |
| 11:43 |
2,198.53 |
2,198.95 |
2,198.33 |
2,198.33 |
0.0K |
| 11:44 |
2,198.37 |
2,198.37 |
2,197.85 |
2,198.10 |
0.0K |
| 11:45 |
2,198.21 |
2,198.55 |
2,197.38 |
2,197.38 |
0.0K |
| 11:46 |
2,196.82 |
2,197.07 |
2,196.76 |
2,197.07 |
0.0K |
| 11:47 |
2,197.54 |
2,197.54 |
2,196.91 |
2,197.15 |
0.0K |
| 11:48 |
2,196.67 |
2,196.67 |
2,195.64 |
2,195.64 |
0.0K |
| 11:49 |
2,196.59 |
2,197.05 |
2,196.53 |
2,196.92 |
0.0K |
| 11:50 |
2,196.44 |
2,196.52 |
2,195.77 |
2,195.77 |
0.0K |
| 11:51 |
2,194.85 |
2,195.03 |
2,194.21 |
2,194.21 |
0.0K |
| 11:52 |
2,194.36 |
2,194.36 |
2,193.74 |
2,193.95 |
0.0K |
| 11:53 |
2,193.84 |
2,193.84 |
2,193.39 |
2,193.39 |
0.0K |
| 11:54 |
2,193.16 |
2,193.54 |
2,193.16 |
2,193.54 |
0.0K |
| 11:55 |
2,193.60 |
2,194.68 |
2,193.60 |
2,194.68 |
0.0K |
| 11:56 |
2,194.71 |
2,194.71 |
2,194.11 |
2,194.11 |
0.0K |
| 11:57 |
2,194.16 |
2,195.26 |
2,194.16 |
2,195.26 |
0.0K |
| 11:58 |
2,195.25 |
2,196.24 |
2,195.18 |
2,196.24 |
0.0K |
| 11:59 |
2,196.89 |
2,196.98 |
2,196.83 |
2,196.83 |
0.0K |
| 12:00 |
2,196.81 |
2,197.17 |
2,196.77 |
2,197.17 |
0.0K |
| 12:01 |
2,197.55 |
2,197.88 |
2,197.55 |
2,197.60 |
0.0K |
| 12:02 |
2,197.49 |
2,198.19 |
2,197.49 |
2,198.19 |
0.0K |
| 12:03 |
2,198.19 |
2,199.14 |
2,198.19 |
2,198.90 |
0.0K |
| 12:04 |
2,198.23 |
2,198.23 |
2,196.68 |
2,196.68 |
0.0K |
| 12:05 |
2,196.50 |
2,197.65 |
2,196.50 |
2,197.65 |
0.0K |
| 12:06 |
2,198.06 |
2,198.06 |
2,197.01 |
2,197.01 |
0.0K |
| 12:07 |
2,196.43 |
2,196.43 |
2,195.43 |
2,195.78 |
0.0K |
| 12:08 |
2,195.14 |
2,195.59 |
2,195.13 |
2,195.59 |
0.0K |
| 12:09 |
2,195.17 |
2,195.17 |
2,194.60 |
2,194.60 |
0.0K |
| 12:10 |
2,194.31 |
2,194.45 |
2,194.17 |
2,194.27 |
0.0K |
| 12:11 |
2,193.95 |
2,194.33 |
2,193.95 |
2,194.33 |
0.0K |
| 12:12 |
2,194.23 |
2,195.07 |
2,194.23 |
2,194.66 |
0.0K |
| 12:13 |
2,194.75 |
2,195.47 |
2,194.31 |
2,195.47 |
0.0K |
| 12:14 |
2,195.55 |
2,196.28 |
2,195.55 |
2,196.23 |
0.0K |
| 12:15 |
2,196.47 |
2,197.20 |
2,196.47 |
2,197.04 |
0.0K |
| 12:16 |
2,196.97 |
2,197.45 |
2,196.70 |
2,197.45 |
0.0K |
| 12:17 |
2,197.65 |
2,198.33 |
2,197.58 |
2,197.79 |
0.0K |
| 12:18 |
2,198.07 |
2,199.11 |
2,198.07 |
2,199.08 |
0.0K |
| 12:19 |
2,199.45 |
2,199.79 |
2,199.45 |
2,199.79 |
0.0K |
| 12:20 |
2,200.35 |
2,200.35 |
2,198.34 |
2,198.34 |
0.0K |
| 12:21 |
2,198.53 |
2,199.35 |
2,198.53 |
2,199.08 |
0.0K |
| 12:22 |
2,198.54 |
2,199.42 |
2,198.41 |
2,199.42 |
0.0K |
| 12:23 |
2,200.14 |
2,200.14 |
2,199.54 |
2,199.70 |
0.0K |
| 12:24 |
2,199.58 |
2,199.86 |
2,199.57 |
2,199.86 |
0.0K |
| 12:25 |
2,200.09 |
2,200.31 |
2,199.45 |
2,199.45 |
0.0K |
| 12:26 |
2,198.71 |
2,198.71 |
2,197.77 |
2,198.24 |
0.0K |
| 12:27 |
2,198.13 |
2,198.97 |
2,198.13 |
2,198.97 |
0.0K |
| 12:28 |
2,198.69 |
2,199.23 |
2,198.69 |
2,199.23 |
0.0K |
| 12:29 |
2,199.58 |
2,200.45 |
2,199.58 |
2,200.45 |
0.0K |
| 12:30 |
2,200.50 |
2,201.08 |
2,200.33 |
2,200.33 |
0.0K |
| 12:31 |
2,200.25 |
2,200.25 |
2,198.96 |
2,198.96 |
0.0K |
| 12:32 |
2,198.98 |
2,199.17 |
2,198.98 |
2,199.17 |
0.0K |
| 12:33 |
2,199.07 |
2,199.65 |
2,198.78 |
2,198.79 |
0.0K |
| 12:34 |
2,198.49 |
2,198.49 |
2,198.14 |
2,198.14 |
0.0K |
| 12:35 |
2,197.71 |
2,197.71 |
2,197.63 |
2,197.67 |
0.0K |
| 12:36 |
2,197.44 |
2,197.44 |
2,196.42 |
2,196.42 |
0.0K |
| 12:37 |
2,196.38 |
2,196.46 |
2,196.15 |
2,196.32 |
0.0K |
| 12:38 |
2,196.60 |
2,197.88 |
2,196.60 |
2,197.88 |
0.0K |
| 12:39 |
2,197.71 |
2,197.71 |
2,197.03 |
2,197.03 |
0.0K |
| 12:40 |
2,196.84 |
2,197.71 |
2,196.84 |
2,197.71 |
0.0K |
| 12:41 |
2,198.22 |
2,198.67 |
2,198.20 |
2,198.67 |
0.0K |
| 12:42 |
2,198.64 |
2,198.84 |
2,198.52 |
2,198.84 |
0.0K |
| 12:43 |
2,198.93 |
2,199.13 |
2,198.93 |
2,199.13 |
0.0K |
| 12:44 |
2,199.27 |
2,199.50 |
2,197.08 |
2,197.08 |
0.0K |
| 12:45 |
2,196.87 |
2,197.24 |
2,196.59 |
2,196.78 |
0.0K |
| 12:46 |
2,197.03 |
2,197.11 |
2,196.78 |
2,196.78 |
0.0K |
| 12:47 |
2,197.20 |
2,197.42 |
2,197.04 |
2,197.39 |
0.0K |
| 12:48 |
2,197.50 |
2,197.75 |
2,197.38 |
2,197.75 |
0.0K |
| 12:49 |
2,198.02 |
2,198.26 |
2,197.87 |
2,197.87 |
0.0K |
| 12:50 |
2,197.89 |
2,197.94 |
2,196.28 |
2,196.28 |
0.0K |
| 12:51 |
2,195.81 |
2,195.81 |
2,195.04 |
2,195.11 |
0.0K |
| 12:52 |
2,195.24 |
2,195.42 |
2,195.22 |
2,195.42 |
0.0K |
| 12:53 |
2,195.20 |
2,195.23 |
2,194.62 |
2,194.62 |
0.0K |
| 12:54 |
2,193.78 |
2,193.78 |
2,192.92 |
2,192.97 |
0.0K |
| 12:55 |
2,192.88 |
2,193.43 |
2,192.64 |
2,193.43 |
0.0K |
| 12:56 |
2,192.55 |
2,193.18 |
2,192.55 |
2,193.18 |
0.0K |
| 12:57 |
2,193.09 |
2,193.20 |
2,192.96 |
2,192.96 |
0.0K |
| 12:58 |
2,192.12 |
2,192.26 |
2,192.12 |
2,192.26 |
0.0K |
| 12:59 |
2,192.34 |
2,192.34 |
2,191.70 |
2,192.11 |
0.0K |
| 13:00 |
2,192.22 |
2,192.22 |
2,191.88 |
2,191.91 |
0.0K |
| 13:01 |
2,191.70 |
2,192.11 |
2,191.70 |
2,192.09 |
0.0K |
| 13:02 |
2,191.31 |
2,191.31 |
2,190.66 |
2,190.66 |
0.0K |
| 13:03 |
2,190.42 |
2,190.58 |
2,189.91 |
2,189.91 |
0.0K |
| 13:04 |
2,189.86 |
2,190.00 |
2,189.74 |
2,190.00 |
0.0K |
| 13:05 |
2,189.92 |
2,190.41 |
2,189.73 |
2,190.41 |
0.0K |
| 13:06 |
2,190.11 |
2,190.38 |
2,190.11 |
2,190.35 |
0.0K |
| 13:07 |
2,190.57 |
2,190.90 |
2,190.29 |
2,190.29 |
0.0K |
| 13:08 |
2,190.24 |
2,190.80 |
2,190.24 |
2,190.80 |
0.0K |
| 13:09 |
2,189.60 |
2,189.64 |
2,189.29 |
2,189.62 |
0.0K |
| 13:10 |
2,189.57 |
2,189.57 |
2,188.57 |
2,188.57 |
0.0K |
| 13:11 |
2,188.20 |
2,189.10 |
2,187.88 |
2,189.10 |
0.0K |
| 13:12 |
2,189.10 |
2,189.24 |
2,189.10 |
2,189.24 |
0.0K |
| 13:13 |
2,188.72 |
2,189.49 |
2,188.72 |
2,189.49 |
0.0K |
| 13:14 |
2,189.65 |
2,189.72 |
2,189.17 |
2,189.17 |
0.0K |
| 13:15 |
2,189.60 |
2,189.60 |
2,189.28 |
2,189.41 |
0.0K |
| 13:16 |
2,189.37 |
2,190.29 |
2,189.37 |
2,190.06 |
0.0K |
| 13:17 |
2,190.01 |
2,190.01 |
2,189.41 |
2,189.41 |
0.0K |
| 13:18 |
2,189.81 |
2,189.81 |
2,189.69 |
2,189.80 |
0.0K |
| 13:19 |
2,189.72 |
2,189.72 |
2,189.19 |
2,189.19 |
0.0K |
| 13:20 |
2,189.21 |
2,190.20 |
2,188.41 |
2,188.41 |
0.0K |
| 13:21 |
2,188.43 |
2,188.88 |
2,188.37 |
2,188.83 |
0.0K |
| 13:22 |
2,189.11 |
2,189.11 |
2,187.90 |
2,188.22 |
0.0K |
| 13:23 |
2,188.45 |
2,188.45 |
2,188.27 |
2,188.43 |
0.0K |
| 13:24 |
2,188.57 |
2,189.43 |
2,188.57 |
2,189.10 |
0.0K |
| 13:25 |
2,189.13 |
2,189.43 |
2,189.13 |
2,189.39 |
0.0K |
| 13:26 |
2,189.35 |
2,190.12 |
2,189.35 |
2,190.12 |
0.0K |
| 13:27 |
2,190.17 |
2,190.17 |
2,189.40 |
2,189.40 |
0.0K |
| 13:28 |
2,189.80 |
2,190.00 |
2,188.99 |
2,189.13 |
0.0K |
| 13:29 |
2,189.29 |
2,189.29 |
2,188.98 |
2,189.08 |
0.0K |
| 13:30 |
2,188.85 |
2,189.42 |
2,188.68 |
2,189.42 |
0.0K |
| 13:31 |
2,188.54 |
2,188.89 |
2,188.42 |
2,188.42 |
0.0K |
| 13:32 |
2,188.29 |
2,188.80 |
2,188.29 |
2,188.80 |
0.0K |
| 13:33 |
2,188.81 |
2,188.81 |
2,188.58 |
2,188.74 |
0.0K |
| 13:34 |
2,188.25 |
2,188.25 |
2,187.64 |
2,188.07 |
0.0K |
| 13:35 |
2,188.04 |
2,189.02 |
2,188.04 |
2,189.02 |
0.0K |
| 13:36 |
2,188.78 |
2,189.18 |
2,188.50 |
2,188.50 |
0.0K |
| 13:37 |
2,188.55 |
2,188.55 |
2,188.22 |
2,188.52 |
0.0K |
| 13:38 |
2,189.15 |
2,189.74 |
2,189.15 |
2,189.74 |
0.0K |
| 13:39 |
2,189.96 |
2,190.84 |
2,189.96 |
2,190.84 |
0.0K |
| 13:40 |
2,190.62 |
2,191.32 |
2,190.51 |
2,191.32 |
0.0K |
| 13:41 |
2,191.22 |
2,191.22 |
2,191.05 |
2,191.08 |
0.0K |
| 13:42 |
2,191.45 |
2,191.63 |
2,191.17 |
2,191.22 |
0.0K |
| 13:43 |
2,191.13 |
2,191.46 |
2,190.86 |
2,191.46 |
0.0K |
| 13:44 |
2,191.51 |
2,192.02 |
2,191.51 |
2,191.99 |
0.0K |
| 13:45 |
2,191.94 |
2,192.13 |
2,191.83 |
2,192.13 |
0.0K |
| 13:46 |
2,192.26 |
2,192.55 |
2,192.26 |
2,192.50 |
0.0K |
| 13:47 |
2,192.54 |
2,192.96 |
2,192.54 |
2,192.73 |
0.0K |
| 13:48 |
2,192.83 |
2,192.83 |
2,191.94 |
2,192.10 |
0.0K |
| 13:49 |
2,191.88 |
2,192.59 |
2,191.88 |
2,192.59 |
0.0K |
| 13:50 |
2,192.60 |
2,192.60 |
2,192.35 |
2,192.41 |
0.0K |
| 13:51 |
2,191.30 |
2,191.30 |
2,190.95 |
2,191.07 |
0.0K |
| 13:52 |
2,190.86 |
2,191.53 |
2,190.86 |
2,191.53 |
0.0K |
| 13:53 |
2,191.32 |
2,191.32 |
2,189.60 |
2,189.60 |
0.0K |
| 13:54 |
2,189.68 |
2,190.64 |
2,189.68 |
2,190.58 |
0.0K |
| 13:55 |
2,190.46 |
2,190.46 |
2,190.03 |
2,190.03 |
0.0K |
| 13:56 |
2,189.73 |
2,189.73 |
2,188.82 |
2,189.23 |
0.0K |
| 13:57 |
2,189.13 |
2,189.71 |
2,189.13 |
2,189.33 |
0.0K |
| 13:58 |
2,189.12 |
2,189.70 |
2,189.01 |
2,189.70 |
0.0K |
| 13:59 |
2,189.67 |
2,189.67 |
2,189.02 |
2,189.02 |
0.0K |
| 14:00 |
2,188.88 |
2,190.09 |
2,188.61 |
2,190.09 |
0.0K |
| 14:01 |
2,189.37 |
2,189.57 |
2,188.69 |
2,188.85 |
0.0K |
| 14:02 |
2,189.10 |
2,189.10 |
2,187.46 |
2,187.46 |
0.0K |
| 14:03 |
2,187.18 |
2,187.25 |
2,186.91 |
2,187.25 |
0.0K |
| 14:04 |
2,187.06 |
2,187.14 |
2,186.81 |
2,186.81 |
0.0K |
| 14:05 |
2,186.77 |
2,186.77 |
2,186.24 |
2,186.24 |
0.0K |
| 14:06 |
2,186.00 |
2,186.00 |
2,185.19 |
2,185.19 |
0.0K |
| 14:07 |
2,185.59 |
2,185.78 |
2,185.01 |
2,185.01 |
0.0K |
| 14:08 |
2,185.04 |
2,185.21 |
2,184.83 |
2,185.21 |
0.0K |
| 14:09 |
2,184.48 |
2,184.48 |
2,184.18 |
2,184.46 |
0.0K |
| 14:10 |
2,184.95 |
2,185.25 |
2,184.81 |
2,184.81 |
0.0K |
| 14:11 |
2,185.02 |
2,185.07 |
2,184.94 |
2,184.94 |
0.0K |
| 14:12 |
2,185.45 |
2,185.45 |
2,184.82 |
2,185.27 |
0.0K |
| 14:13 |
2,185.51 |
2,186.12 |
2,185.51 |
2,186.12 |
0.0K |
| 14:14 |
2,185.67 |
2,185.67 |
2,184.86 |
2,184.86 |
0.0K |
| 14:15 |
2,184.89 |
2,185.32 |
2,184.88 |
2,185.32 |
0.0K |
| 14:16 |
2,185.18 |
2,185.78 |
2,185.18 |
2,185.37 |
0.0K |
| 14:17 |
2,185.34 |
2,185.44 |
2,185.00 |
2,185.00 |
0.0K |
| 14:18 |
2,184.82 |
2,184.82 |
2,184.19 |
2,184.19 |
0.0K |
| 14:19 |
2,183.90 |
2,183.90 |
2,183.25 |
2,183.44 |
0.0K |
| 14:20 |
2,184.15 |
2,184.24 |
2,183.94 |
2,183.94 |
0.0K |
| 14:21 |
2,183.83 |
2,183.83 |
2,183.35 |
2,183.83 |
0.0K |
| 14:22 |
2,183.98 |
2,184.60 |
2,183.98 |
2,184.60 |
0.0K |
| 14:23 |
2,184.81 |
2,186.11 |
2,184.81 |
2,186.11 |
0.0K |
| 14:24 |
2,186.45 |
2,186.76 |
2,186.45 |
2,186.75 |
0.0K |
| 14:25 |
2,186.38 |
2,186.78 |
2,186.26 |
2,186.26 |
0.0K |
| 14:26 |
2,185.91 |
2,185.95 |
2,185.87 |
2,185.87 |
0.0K |
| 14:27 |
2,186.47 |
2,186.47 |
2,186.14 |
2,186.24 |
0.0K |
| 14:28 |
2,186.54 |
2,186.54 |
2,185.47 |
2,185.47 |
0.0K |
| 14:29 |
2,185.55 |
2,185.74 |
2,185.55 |
2,185.71 |
0.0K |
| 14:30 |
2,186.10 |
2,186.59 |
2,186.09 |
2,186.09 |
0.0K |
| 14:31 |
2,185.50 |
2,185.60 |
2,184.95 |
2,184.95 |
0.0K |
| 14:32 |
2,184.53 |
2,185.14 |
2,184.53 |
2,185.14 |
0.0K |
| 14:33 |
2,185.58 |
2,186.69 |
2,185.58 |
2,186.15 |
0.0K |
| 14:34 |
2,187.33 |
2,187.33 |
2,185.93 |
2,185.93 |
0.0K |
| 14:35 |
2,185.13 |
2,185.70 |
2,185.13 |
2,185.49 |
0.0K |
| 14:36 |
2,185.34 |
2,185.89 |
2,185.34 |
2,185.89 |
0.0K |
| 14:37 |
2,185.86 |
2,186.75 |
2,185.86 |
2,186.54 |
0.0K |
| 14:38 |
2,186.35 |
2,186.88 |
2,186.35 |
2,186.88 |
0.0K |
| 14:39 |
2,186.81 |
2,187.00 |
2,186.70 |
2,187.00 |
0.0K |
| 14:40 |
2,187.05 |
2,187.36 |
2,186.54 |
2,187.36 |
0.0K |
| 14:41 |
2,187.38 |
2,187.48 |
2,187.03 |
2,187.03 |
0.0K |
| 14:42 |
2,187.37 |
2,188.25 |
2,187.37 |
2,188.06 |
0.0K |
| 14:43 |
2,187.60 |
2,187.60 |
2,186.88 |
2,187.24 |
0.0K |
| 14:44 |
2,187.16 |
2,188.12 |
2,187.16 |
2,188.12 |
0.0K |
| 14:45 |
2,188.73 |
2,188.73 |
2,188.37 |
2,188.59 |
0.0K |
| 14:46 |
2,188.09 |
2,188.09 |
2,186.68 |
2,186.68 |
0.0K |
| 14:47 |
2,186.79 |
2,186.99 |
2,186.56 |
2,186.99 |
0.0K |
| 14:48 |
2,187.44 |
2,187.44 |
2,187.30 |
2,187.30 |
0.0K |
| 14:49 |
2,187.06 |
2,187.15 |
2,186.95 |
2,187.01 |
0.0K |
| 14:50 |
2,187.47 |
2,187.66 |
2,187.37 |
2,187.66 |
0.0K |
| 14:51 |
2,186.31 |
2,186.31 |
2,185.09 |
2,185.42 |
0.0K |
| 14:52 |
2,185.71 |
2,185.79 |
2,185.60 |
2,185.60 |
0.0K |
| 14:53 |
2,185.76 |
2,186.51 |
2,185.76 |
2,186.51 |
0.0K |
| 14:54 |
2,186.51 |
2,186.51 |
2,185.30 |
2,185.30 |
0.0K |
| 14:55 |
2,185.65 |
2,185.74 |
2,185.50 |
2,185.50 |
0.0K |
| 14:56 |
2,184.73 |
2,184.73 |
2,184.47 |
2,184.47 |
0.0K |
| 14:57 |
2,184.66 |
2,185.55 |
2,184.66 |
2,185.55 |
0.0K |
| 14:58 |
2,185.72 |
2,185.90 |
2,185.50 |
2,185.50 |
0.0K |
| 14:59 |
2,185.49 |
2,186.08 |
2,185.49 |
2,186.02 |
0.0K |
| 15:00 |
2,186.14 |
2,186.14 |
2,185.34 |
2,185.34 |
0.0K |
| 15:01 |
2,185.24 |
2,185.44 |
2,184.79 |
2,185.44 |
0.0K |
| 15:02 |
2,185.25 |
2,185.34 |
2,185.17 |
2,185.30 |
0.0K |
| 15:03 |
2,185.83 |
2,186.10 |
2,185.83 |
2,186.00 |
0.0K |
| 15:04 |
2,185.68 |
2,186.28 |
2,185.68 |
2,186.28 |
0.0K |
| 15:05 |
2,186.60 |
2,187.29 |
2,186.48 |
2,187.29 |
0.0K |
| 15:06 |
2,187.28 |
2,187.38 |
2,186.63 |
2,186.63 |
0.0K |
| 15:07 |
2,186.85 |
2,187.64 |
2,186.85 |
2,187.22 |
0.0K |
| 15:08 |
2,187.71 |
2,188.25 |
2,187.71 |
2,188.25 |
0.0K |
| 15:09 |
2,187.84 |
2,187.84 |
2,187.46 |
2,187.73 |
0.0K |
| 15:10 |
2,187.72 |
2,187.95 |
2,187.72 |
2,187.83 |
0.0K |
| 15:11 |
2,187.70 |
2,188.05 |
2,187.45 |
2,188.05 |
0.0K |
| 15:12 |
2,188.23 |
2,188.66 |
2,188.23 |
2,188.60 |
0.0K |
| 15:13 |
2,188.49 |
2,189.14 |
2,188.49 |
2,189.14 |
0.0K |
| 15:14 |
2,189.17 |
2,189.17 |
2,188.39 |
2,188.39 |
0.0K |
| 15:15 |
2,187.67 |
2,187.67 |
2,186.54 |
2,186.54 |
0.0K |
| 15:16 |
2,186.06 |
2,186.21 |
2,185.81 |
2,185.81 |
0.0K |
| 15:17 |
2,185.58 |
2,185.58 |
2,183.56 |
2,183.56 |
0.0K |
| 15:18 |
2,183.54 |
2,183.54 |
2,182.32 |
2,183.29 |
0.0K |
| 15:19 |
2,183.45 |
2,185.83 |
2,183.45 |
2,185.08 |
0.0K |
| 15:20 |
2,184.70 |
2,185.66 |
2,184.70 |
2,185.66 |
0.0K |
| 15:21 |
2,185.48 |
2,185.48 |
2,184.84 |
2,184.84 |
0.0K |
| 15:22 |
2,184.76 |
2,184.76 |
2,183.27 |
2,183.27 |
0.0K |
| 15:23 |
2,182.45 |
2,182.93 |
2,182.45 |
2,182.93 |
0.0K |
| 15:24 |
2,183.48 |
2,184.27 |
2,183.48 |
2,184.27 |
0.0K |
| 15:25 |
2,184.20 |
2,184.20 |
2,183.24 |
2,183.24 |
0.0K |
| 15:26 |
2,183.10 |
2,183.46 |
2,183.10 |
2,183.46 |
0.0K |
| 15:27 |
2,184.39 |
2,184.79 |
2,184.17 |
2,184.17 |
0.0K |
| 15:28 |
2,183.41 |
2,183.41 |
2,182.80 |
2,183.34 |
0.0K |
| 15:29 |
2,182.62 |
2,183.40 |
2,182.62 |
2,182.90 |
0.0K |
| 15:30 |
2,182.85 |
2,183.04 |
2,182.85 |
2,182.85 |
0.0K |
| 15:31 |
2,182.55 |
2,183.07 |
2,182.51 |
2,182.51 |
0.0K |
| 15:32 |
2,182.66 |
2,183.35 |
2,182.03 |
2,183.35 |
0.0K |
| 15:33 |
2,183.53 |
2,183.76 |
2,183.24 |
2,183.76 |
0.0K |
| 15:34 |
2,183.89 |
2,183.89 |
2,182.81 |
2,183.41 |
0.0K |
| 15:35 |
2,183.51 |
2,183.51 |
2,182.17 |
2,182.17 |
0.0K |
| 15:36 |
2,182.22 |
2,182.96 |
2,182.22 |
2,182.96 |
0.0K |
| 15:37 |
2,182.95 |
2,183.28 |
2,182.32 |
2,183.28 |
0.0K |
| 15:38 |
2,184.17 |
2,184.17 |
2,183.43 |
2,183.43 |
0.0K |
| 15:39 |
2,183.85 |
2,184.69 |
2,183.85 |
2,184.69 |
0.0K |
| 15:40 |
2,184.37 |
2,184.37 |
2,183.96 |
2,184.04 |
0.0K |
| 15:41 |
2,183.80 |
2,184.62 |
2,183.80 |
2,184.52 |
0.0K |
| 15:42 |
2,184.10 |
2,184.13 |
2,183.66 |
2,183.66 |
0.0K |
| 15:43 |
2,183.96 |
2,184.49 |
2,183.89 |
2,184.49 |
0.0K |
| 15:44 |
2,184.29 |
2,184.67 |
2,184.10 |
2,184.52 |
0.0K |
| 15:45 |
2,184.92 |
2,184.92 |
2,183.38 |
2,183.38 |
0.0K |
| 15:46 |
2,182.68 |
2,182.76 |
2,182.66 |
2,182.66 |
0.0K |
| 15:47 |
2,182.65 |
2,182.86 |
2,182.42 |
2,182.42 |
0.0K |
| 15:48 |
2,182.61 |
2,182.61 |
2,182.18 |
2,182.39 |
0.0K |
| 15:49 |
2,182.11 |
2,182.26 |
2,181.84 |
2,181.84 |
0.0K |
| 15:50 |
2,182.20 |
2,182.78 |
2,182.20 |
2,182.78 |
0.0K |
| 15:51 |
2,182.23 |
2,183.10 |
2,182.23 |
2,183.10 |
0.0K |
| 15:52 |
2,183.15 |
2,183.15 |
2,182.02 |
2,182.29 |
0.0K |
| 15:53 |
2,183.26 |
2,183.71 |
2,183.26 |
2,183.71 |
0.0K |
| 15:54 |
2,183.41 |
2,183.41 |
2,182.96 |
2,183.14 |
0.0K |
| 15:55 |
2,183.95 |
2,184.36 |
2,183.91 |
2,184.36 |
0.0K |
| 15:56 |
2,184.46 |
2,184.51 |
2,184.23 |
2,184.23 |
0.0K |
| 15:57 |
2,184.59 |
2,184.59 |
2,183.84 |
2,183.84 |
0.0K |
| 15:58 |
2,183.78 |
2,183.78 |
2,183.73 |
2,183.76 |
0.0K |
| 15:59 |
2,183.55 |
2,184.39 |
2,183.05 |
2,184.39 |
0.0K |
| 16:00 |
2,183.28 |
2,183.47 |
2,183.28 |
2,183.47 |
0.0K |
| 16:01 |
2,183.47 |
2,183.47 |
2,183.47 |
2,183.47 |
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
|