| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,183.47 |
2,183.47 |
2,148.02 |
2,148.77 |
0.0K |
| 09:31 |
2,152.64 |
2,152.64 |
2,145.62 |
2,145.62 |
0.0K |
| 09:32 |
2,143.91 |
2,143.91 |
2,141.34 |
2,141.34 |
0.0K |
| 09:33 |
2,141.70 |
2,141.70 |
2,139.97 |
2,139.97 |
0.0K |
| 09:34 |
2,138.24 |
2,138.24 |
2,136.95 |
2,137.22 |
0.0K |
| 09:35 |
2,138.05 |
2,138.05 |
2,133.82 |
2,133.82 |
0.0K |
| 09:36 |
2,133.26 |
2,134.23 |
2,132.34 |
2,132.34 |
0.0K |
| 09:37 |
2,132.17 |
2,132.17 |
2,130.91 |
2,131.23 |
0.0K |
| 09:38 |
2,130.33 |
2,131.19 |
2,129.79 |
2,130.24 |
0.0K |
| 09:39 |
2,131.05 |
2,134.74 |
2,131.05 |
2,134.74 |
0.0K |
| 09:40 |
2,134.42 |
2,135.45 |
2,132.33 |
2,132.33 |
0.0K |
| 09:41 |
2,132.55 |
2,133.19 |
2,130.72 |
2,133.19 |
0.0K |
| 09:42 |
2,133.11 |
2,133.68 |
2,132.46 |
2,132.46 |
0.0K |
| 09:43 |
2,132.66 |
2,137.19 |
2,132.43 |
2,137.19 |
0.0K |
| 09:44 |
2,136.37 |
2,137.09 |
2,136.13 |
2,136.13 |
0.0K |
| 09:45 |
2,136.74 |
2,136.74 |
2,133.02 |
2,133.02 |
0.0K |
| 09:46 |
2,132.95 |
2,133.27 |
2,132.21 |
2,133.27 |
0.0K |
| 09:47 |
2,133.29 |
2,134.34 |
2,132.44 |
2,134.02 |
0.0K |
| 09:48 |
2,132.30 |
2,132.30 |
2,129.94 |
2,129.94 |
0.0K |
| 09:49 |
2,128.93 |
2,128.93 |
2,126.62 |
2,126.73 |
0.0K |
| 09:50 |
2,124.73 |
2,124.73 |
2,123.93 |
2,123.93 |
0.0K |
| 09:51 |
2,124.30 |
2,124.94 |
2,123.78 |
2,124.94 |
0.0K |
| 09:52 |
2,123.99 |
2,123.99 |
2,122.36 |
2,122.67 |
0.0K |
| 09:53 |
2,122.83 |
2,128.01 |
2,122.83 |
2,128.01 |
0.0K |
| 09:54 |
2,128.30 |
2,128.30 |
2,126.88 |
2,128.06 |
0.0K |
| 09:55 |
2,126.08 |
2,126.08 |
2,124.18 |
2,124.18 |
0.0K |
| 09:56 |
2,124.84 |
2,125.72 |
2,123.54 |
2,125.72 |
0.0K |
| 09:57 |
2,125.29 |
2,127.89 |
2,125.29 |
2,126.91 |
0.0K |
| 09:58 |
2,129.71 |
2,133.26 |
2,129.71 |
2,133.26 |
0.0K |
| 09:59 |
2,133.91 |
2,133.91 |
2,132.05 |
2,132.05 |
0.0K |
| 10:00 |
2,130.18 |
2,130.18 |
2,127.06 |
2,127.06 |
0.0K |
| 10:01 |
2,125.23 |
2,126.13 |
2,125.23 |
2,126.13 |
0.0K |
| 10:02 |
2,126.80 |
2,126.94 |
2,126.22 |
2,126.94 |
0.0K |
| 10:03 |
2,125.10 |
2,125.10 |
2,123.73 |
2,124.05 |
0.0K |
| 10:04 |
2,124.99 |
2,126.39 |
2,124.65 |
2,126.39 |
0.0K |
| 10:05 |
2,126.23 |
2,126.23 |
2,123.08 |
2,123.08 |
0.0K |
| 10:06 |
2,123.02 |
2,123.95 |
2,123.02 |
2,123.33 |
0.0K |
| 10:07 |
2,124.01 |
2,124.13 |
2,122.80 |
2,122.80 |
0.0K |
| 10:08 |
2,121.96 |
2,122.94 |
2,121.79 |
2,121.79 |
0.0K |
| 10:09 |
2,122.58 |
2,122.58 |
2,120.86 |
2,120.87 |
0.0K |
| 10:10 |
2,121.11 |
2,121.11 |
2,119.97 |
2,120.41 |
0.0K |
| 10:11 |
2,119.98 |
2,121.17 |
2,119.98 |
2,120.93 |
0.0K |
| 10:12 |
2,122.09 |
2,122.51 |
2,121.11 |
2,121.11 |
0.0K |
| 10:13 |
2,120.63 |
2,120.86 |
2,120.54 |
2,120.84 |
0.0K |
| 10:14 |
2,121.21 |
2,121.50 |
2,121.09 |
2,121.50 |
0.0K |
| 10:15 |
2,122.05 |
2,122.05 |
2,120.30 |
2,121.41 |
0.0K |
| 10:16 |
2,120.78 |
2,121.53 |
2,120.78 |
2,121.53 |
0.0K |
| 10:17 |
2,121.07 |
2,121.69 |
2,119.72 |
2,119.72 |
0.0K |
| 10:18 |
2,120.70 |
2,120.70 |
2,119.65 |
2,119.65 |
0.0K |
| 10:19 |
2,120.11 |
2,120.60 |
2,120.00 |
2,120.60 |
0.0K |
| 10:20 |
2,121.00 |
2,121.71 |
2,120.71 |
2,120.98 |
0.0K |
| 10:21 |
2,121.29 |
2,121.49 |
2,121.02 |
2,121.49 |
0.0K |
| 10:22 |
2,121.96 |
2,122.02 |
2,120.78 |
2,120.78 |
0.0K |
| 10:23 |
2,120.33 |
2,121.60 |
2,119.85 |
2,120.01 |
0.0K |
| 10:24 |
2,119.66 |
2,119.66 |
2,118.54 |
2,118.54 |
0.0K |
| 10:25 |
2,119.18 |
2,119.53 |
2,118.59 |
2,118.59 |
0.0K |
| 10:26 |
2,118.01 |
2,118.08 |
2,117.42 |
2,117.43 |
0.0K |
| 10:27 |
2,117.75 |
2,117.75 |
2,116.54 |
2,116.54 |
0.0K |
| 10:28 |
2,116.45 |
2,116.45 |
2,115.84 |
2,115.84 |
0.0K |
| 10:29 |
2,114.93 |
2,114.93 |
2,112.49 |
2,112.49 |
0.0K |
| 10:30 |
2,112.84 |
2,114.04 |
2,112.06 |
2,114.04 |
0.0K |
| 10:31 |
2,114.38 |
2,116.05 |
2,114.38 |
2,115.62 |
0.0K |
| 10:32 |
2,115.80 |
2,115.80 |
2,113.92 |
2,113.98 |
0.0K |
| 10:33 |
2,113.87 |
2,115.90 |
2,113.87 |
2,115.90 |
0.0K |
| 10:34 |
2,115.02 |
2,115.02 |
2,113.06 |
2,113.06 |
0.0K |
| 10:35 |
2,112.98 |
2,113.30 |
2,112.75 |
2,112.75 |
0.0K |
| 10:36 |
2,113.04 |
2,113.04 |
2,110.51 |
2,110.51 |
0.0K |
| 10:37 |
2,109.88 |
2,110.96 |
2,109.88 |
2,110.96 |
0.0K |
| 10:38 |
2,111.18 |
2,112.38 |
2,111.18 |
2,112.38 |
0.0K |
| 10:39 |
2,112.23 |
2,112.88 |
2,111.93 |
2,111.93 |
0.0K |
| 10:40 |
2,112.24 |
2,112.24 |
2,111.28 |
2,111.28 |
0.0K |
| 10:41 |
2,110.23 |
2,110.23 |
2,109.10 |
2,109.10 |
0.0K |
| 10:42 |
2,110.89 |
2,112.37 |
2,110.89 |
2,111.97 |
0.0K |
| 10:43 |
2,111.88 |
2,111.88 |
2,111.06 |
2,111.06 |
0.0K |
| 10:44 |
2,110.06 |
2,110.06 |
2,109.58 |
2,109.68 |
0.0K |
| 10:45 |
2,107.47 |
2,107.47 |
2,106.47 |
2,106.97 |
0.0K |
| 10:46 |
2,106.99 |
2,106.99 |
2,104.48 |
2,104.48 |
0.0K |
| 10:47 |
2,103.38 |
2,103.38 |
2,100.12 |
2,100.12 |
0.0K |
| 10:48 |
2,099.38 |
2,099.38 |
2,096.63 |
2,097.76 |
0.0K |
| 10:49 |
2,097.24 |
2,097.83 |
2,096.54 |
2,097.23 |
0.0K |
| 10:50 |
2,096.53 |
2,096.53 |
2,094.89 |
2,095.64 |
0.0K |
| 10:51 |
2,094.98 |
2,096.04 |
2,093.99 |
2,096.04 |
0.0K |
| 10:52 |
2,098.59 |
2,101.29 |
2,098.59 |
2,101.29 |
0.0K |
| 10:53 |
2,101.68 |
2,103.30 |
2,101.43 |
2,103.30 |
0.0K |
| 10:54 |
2,103.93 |
2,105.90 |
2,103.93 |
2,104.56 |
0.0K |
| 10:55 |
2,104.26 |
2,105.16 |
2,104.26 |
2,105.16 |
0.0K |
| 10:56 |
2,105.95 |
2,107.39 |
2,105.05 |
2,106.77 |
0.0K |
| 10:57 |
2,106.89 |
2,109.57 |
2,106.89 |
2,109.57 |
0.0K |
| 10:58 |
2,109.47 |
2,111.65 |
2,109.47 |
2,111.65 |
0.0K |
| 10:59 |
2,111.73 |
2,114.81 |
2,111.73 |
2,114.81 |
0.0K |
| 11:00 |
2,113.18 |
2,113.81 |
2,112.11 |
2,113.81 |
0.0K |
| 11:01 |
2,112.87 |
2,117.97 |
2,112.87 |
2,117.97 |
0.0K |
| 11:02 |
2,120.19 |
2,122.21 |
2,120.04 |
2,122.21 |
0.0K |
| 11:03 |
2,122.25 |
2,123.61 |
2,121.50 |
2,121.50 |
0.0K |
| 11:04 |
2,121.14 |
2,124.36 |
2,121.14 |
2,124.36 |
0.0K |
| 11:05 |
2,124.55 |
2,124.55 |
2,121.73 |
2,121.73 |
0.0K |
| 11:06 |
2,121.19 |
2,121.19 |
2,119.45 |
2,119.45 |
0.0K |
| 11:07 |
2,119.74 |
2,119.74 |
2,118.08 |
2,118.31 |
0.0K |
| 11:08 |
2,117.15 |
2,117.78 |
2,116.47 |
2,117.78 |
0.0K |
| 11:09 |
2,118.74 |
2,119.46 |
2,118.74 |
2,118.86 |
0.0K |
| 11:10 |
2,117.91 |
2,118.03 |
2,116.15 |
2,117.26 |
0.0K |
| 11:11 |
2,117.63 |
2,119.14 |
2,117.47 |
2,119.14 |
0.0K |
| 11:12 |
2,119.53 |
2,120.14 |
2,119.24 |
2,120.14 |
0.0K |
| 11:13 |
2,121.09 |
2,121.65 |
2,120.10 |
2,120.84 |
0.0K |
| 11:14 |
2,121.76 |
2,122.78 |
2,121.76 |
2,122.50 |
0.0K |
| 11:15 |
2,121.51 |
2,121.58 |
2,120.43 |
2,121.58 |
0.0K |
| 11:16 |
2,122.25 |
2,122.94 |
2,121.74 |
2,122.89 |
0.0K |
| 11:17 |
2,122.71 |
2,123.55 |
2,121.86 |
2,123.55 |
0.0K |
| 11:18 |
2,125.02 |
2,125.83 |
2,124.98 |
2,125.83 |
0.0K |
| 11:19 |
2,124.53 |
2,124.53 |
2,122.98 |
2,122.98 |
0.0K |
| 11:20 |
2,122.60 |
2,122.88 |
2,121.18 |
2,121.18 |
0.0K |
| 11:21 |
2,122.47 |
2,125.01 |
2,122.47 |
2,125.01 |
0.0K |
| 11:22 |
2,124.96 |
2,124.96 |
2,123.19 |
2,123.28 |
0.0K |
| 11:23 |
2,124.19 |
2,124.76 |
2,123.71 |
2,123.71 |
0.0K |
| 11:24 |
2,123.47 |
2,124.40 |
2,123.47 |
2,124.40 |
0.0K |
| 11:25 |
2,125.41 |
2,125.41 |
2,122.76 |
2,122.76 |
0.0K |
| 11:26 |
2,121.63 |
2,121.63 |
2,119.61 |
2,119.61 |
0.0K |
| 11:27 |
2,117.45 |
2,119.13 |
2,117.45 |
2,118.63 |
0.0K |
| 11:28 |
2,118.62 |
2,118.62 |
2,117.93 |
2,118.46 |
0.0K |
| 11:29 |
2,118.04 |
2,118.04 |
2,116.49 |
2,116.49 |
0.0K |
| 11:30 |
2,115.35 |
2,118.06 |
2,115.35 |
2,118.06 |
0.0K |
| 11:31 |
2,118.22 |
2,118.22 |
2,116.24 |
2,116.53 |
0.0K |
| 11:32 |
2,117.02 |
2,117.17 |
2,116.31 |
2,116.31 |
0.0K |
| 11:33 |
2,115.72 |
2,115.72 |
2,114.91 |
2,115.38 |
0.0K |
| 11:34 |
2,115.31 |
2,115.35 |
2,114.39 |
2,114.39 |
0.0K |
| 11:35 |
2,113.88 |
2,114.54 |
2,112.75 |
2,112.75 |
0.0K |
| 11:36 |
2,112.45 |
2,112.45 |
2,110.80 |
2,110.80 |
0.0K |
| 11:37 |
2,110.05 |
2,110.05 |
2,107.88 |
2,108.52 |
0.0K |
| 11:38 |
2,108.01 |
2,109.24 |
2,108.01 |
2,109.24 |
0.0K |
| 11:39 |
2,110.07 |
2,110.07 |
2,108.63 |
2,108.63 |
0.0K |
| 11:40 |
2,107.98 |
2,108.73 |
2,107.98 |
2,108.73 |
0.0K |
| 11:41 |
2,108.44 |
2,109.36 |
2,108.42 |
2,108.85 |
0.0K |
| 11:42 |
2,109.62 |
2,112.40 |
2,109.62 |
2,112.40 |
0.0K |
| 11:43 |
2,112.50 |
2,112.87 |
2,111.18 |
2,111.18 |
0.0K |
| 11:44 |
2,111.71 |
2,112.13 |
2,111.65 |
2,112.13 |
0.0K |
| 11:45 |
2,112.10 |
2,112.10 |
2,109.89 |
2,109.89 |
0.0K |
| 11:46 |
2,110.54 |
2,112.83 |
2,110.54 |
2,112.83 |
0.0K |
| 11:47 |
2,111.80 |
2,114.28 |
2,111.80 |
2,114.28 |
0.0K |
| 11:48 |
2,115.23 |
2,115.23 |
2,113.49 |
2,113.49 |
0.0K |
| 11:49 |
2,112.87 |
2,114.86 |
2,112.87 |
2,114.68 |
0.0K |
| 11:50 |
2,114.87 |
2,115.59 |
2,114.60 |
2,114.79 |
0.0K |
| 11:51 |
2,115.45 |
2,116.28 |
2,114.98 |
2,116.28 |
0.0K |
| 11:52 |
2,116.96 |
2,116.96 |
2,113.73 |
2,113.97 |
0.0K |
| 11:53 |
2,113.13 |
2,113.13 |
2,110.08 |
2,110.08 |
0.0K |
| 11:54 |
2,110.25 |
2,110.69 |
2,109.49 |
2,109.49 |
0.0K |
| 11:55 |
2,110.12 |
2,112.36 |
2,110.12 |
2,112.36 |
0.0K |
| 11:56 |
2,112.28 |
2,113.54 |
2,112.05 |
2,112.05 |
0.0K |
| 11:57 |
2,110.75 |
2,111.80 |
2,110.75 |
2,111.80 |
0.0K |
| 11:58 |
2,112.10 |
2,112.10 |
2,109.35 |
2,109.35 |
0.0K |
| 11:59 |
2,109.63 |
2,110.95 |
2,109.63 |
2,110.95 |
0.0K |
| 12:00 |
2,110.71 |
2,112.54 |
2,110.71 |
2,112.54 |
0.0K |
| 12:01 |
2,112.24 |
2,113.46 |
2,111.25 |
2,113.46 |
0.0K |
| 12:02 |
2,112.92 |
2,113.73 |
2,112.42 |
2,113.73 |
0.0K |
| 12:03 |
2,113.40 |
2,114.60 |
2,113.40 |
2,114.60 |
0.0K |
| 12:04 |
2,113.87 |
2,114.15 |
2,113.23 |
2,113.23 |
0.0K |
| 12:05 |
2,112.83 |
2,112.92 |
2,112.09 |
2,112.92 |
0.0K |
| 12:06 |
2,114.88 |
2,115.42 |
2,114.88 |
2,115.42 |
0.0K |
| 12:07 |
2,114.62 |
2,115.82 |
2,114.62 |
2,115.23 |
0.0K |
| 12:08 |
2,113.97 |
2,113.97 |
2,112.98 |
2,113.41 |
0.0K |
| 12:09 |
2,114.08 |
2,114.08 |
2,112.20 |
2,112.20 |
0.0K |
| 12:10 |
2,112.57 |
2,113.43 |
2,112.46 |
2,113.43 |
0.0K |
| 12:11 |
2,115.68 |
2,115.68 |
2,113.91 |
2,114.48 |
0.0K |
| 12:12 |
2,114.51 |
2,114.51 |
2,114.21 |
2,114.44 |
0.0K |
| 12:13 |
2,114.15 |
2,115.51 |
2,114.15 |
2,115.51 |
0.0K |
| 12:14 |
2,115.93 |
2,117.87 |
2,115.93 |
2,117.32 |
0.0K |
| 12:15 |
2,116.94 |
2,117.49 |
2,116.14 |
2,116.14 |
0.0K |
| 12:16 |
2,115.65 |
2,115.65 |
2,112.50 |
2,112.50 |
0.0K |
| 12:17 |
2,111.28 |
2,111.28 |
2,110.29 |
2,110.29 |
0.0K |
| 12:18 |
2,110.16 |
2,110.67 |
2,109.15 |
2,109.15 |
0.0K |
| 12:19 |
2,109.17 |
2,109.22 |
2,108.97 |
2,108.97 |
0.0K |
| 12:20 |
2,109.24 |
2,109.29 |
2,108.55 |
2,108.55 |
0.0K |
| 12:21 |
2,107.18 |
2,108.40 |
2,106.81 |
2,108.40 |
0.0K |
| 12:22 |
2,108.81 |
2,108.81 |
2,108.58 |
2,108.58 |
0.0K |
| 12:23 |
2,108.54 |
2,108.74 |
2,107.94 |
2,108.46 |
0.0K |
| 12:24 |
2,108.15 |
2,108.23 |
2,107.29 |
2,107.70 |
0.0K |
| 12:25 |
2,107.85 |
2,108.68 |
2,107.73 |
2,107.73 |
0.0K |
| 12:26 |
2,107.44 |
2,107.78 |
2,107.09 |
2,107.55 |
0.0K |
| 12:27 |
2,107.69 |
2,108.34 |
2,107.22 |
2,108.12 |
0.0K |
| 12:28 |
2,108.23 |
2,108.39 |
2,107.81 |
2,108.39 |
0.0K |
| 12:29 |
2,108.38 |
2,109.01 |
2,108.34 |
2,108.45 |
0.0K |
| 12:30 |
2,108.83 |
2,108.83 |
2,108.17 |
2,108.17 |
0.0K |
| 12:31 |
2,107.57 |
2,107.57 |
2,106.93 |
2,106.93 |
0.0K |
| 12:32 |
2,106.93 |
2,107.16 |
2,106.92 |
2,106.93 |
0.0K |
| 12:33 |
2,107.36 |
2,107.42 |
2,106.78 |
2,106.78 |
0.0K |
| 12:34 |
2,106.74 |
2,107.04 |
2,106.15 |
2,106.93 |
0.0K |
| 12:35 |
2,106.93 |
2,107.37 |
2,106.64 |
2,107.37 |
0.0K |
| 12:36 |
2,107.96 |
2,110.21 |
2,107.96 |
2,110.21 |
0.0K |
| 12:37 |
2,110.45 |
2,110.45 |
2,110.22 |
2,110.22 |
0.0K |
| 12:38 |
2,110.24 |
2,113.12 |
2,110.24 |
2,113.12 |
0.0K |
| 12:39 |
2,112.56 |
2,112.56 |
2,111.63 |
2,111.63 |
0.0K |
| 12:40 |
2,111.44 |
2,112.19 |
2,110.89 |
2,110.89 |
0.0K |
| 12:41 |
2,110.47 |
2,111.30 |
2,110.47 |
2,111.30 |
0.0K |
| 12:42 |
2,111.22 |
2,111.96 |
2,111.22 |
2,111.96 |
0.0K |
| 12:43 |
2,110.68 |
2,110.81 |
2,110.44 |
2,110.44 |
0.0K |
| 12:44 |
2,110.51 |
2,110.54 |
2,109.21 |
2,109.21 |
0.0K |
| 12:45 |
2,108.25 |
2,108.25 |
2,107.40 |
2,107.83 |
0.0K |
| 12:46 |
2,107.92 |
2,107.92 |
2,107.15 |
2,107.25 |
0.0K |
| 12:47 |
2,107.22 |
2,107.22 |
2,106.13 |
2,106.56 |
0.0K |
| 12:48 |
2,106.66 |
2,106.91 |
2,105.92 |
2,105.92 |
0.0K |
| 12:49 |
2,106.00 |
2,106.81 |
2,106.00 |
2,106.64 |
0.0K |
| 12:50 |
2,105.77 |
2,105.77 |
2,105.31 |
2,105.31 |
0.0K |
| 12:51 |
2,105.16 |
2,105.49 |
2,104.74 |
2,105.49 |
0.0K |
| 12:52 |
2,105.73 |
2,106.01 |
2,105.73 |
2,105.92 |
0.0K |
| 12:53 |
2,106.99 |
2,106.99 |
2,104.95 |
2,105.59 |
0.0K |
| 12:54 |
2,105.75 |
2,106.25 |
2,105.74 |
2,106.25 |
0.0K |
| 12:55 |
2,106.14 |
2,106.18 |
2,105.83 |
2,106.18 |
0.0K |
| 12:56 |
2,106.61 |
2,107.12 |
2,106.25 |
2,107.12 |
0.0K |
| 12:57 |
2,106.82 |
2,107.27 |
2,106.80 |
2,107.27 |
0.0K |
| 12:58 |
2,107.41 |
2,107.41 |
2,106.72 |
2,106.72 |
0.0K |
| 12:59 |
2,105.67 |
2,106.21 |
2,105.17 |
2,105.17 |
0.0K |
| 13:00 |
2,105.38 |
2,105.89 |
2,105.12 |
2,105.89 |
0.0K |
| 13:01 |
2,105.96 |
2,106.33 |
2,104.56 |
2,104.56 |
0.0K |
| 13:02 |
2,104.67 |
2,106.92 |
2,104.67 |
2,106.92 |
0.0K |
| 13:03 |
2,108.87 |
2,109.73 |
2,108.87 |
2,109.02 |
0.0K |
| 13:04 |
2,108.38 |
2,108.97 |
2,108.28 |
2,108.28 |
0.0K |
| 13:05 |
2,107.88 |
2,108.18 |
2,107.43 |
2,107.82 |
0.0K |
| 13:06 |
2,107.66 |
2,107.66 |
2,107.03 |
2,107.39 |
0.0K |
| 13:07 |
2,107.16 |
2,107.16 |
2,106.61 |
2,106.61 |
0.0K |
| 13:08 |
2,106.42 |
2,106.45 |
2,106.30 |
2,106.45 |
0.0K |
| 13:09 |
2,106.44 |
2,106.44 |
2,104.85 |
2,104.85 |
0.0K |
| 13:10 |
2,105.05 |
2,105.35 |
2,104.35 |
2,104.37 |
0.0K |
| 13:11 |
2,104.65 |
2,104.65 |
2,102.90 |
2,102.90 |
0.0K |
| 13:12 |
2,102.64 |
2,102.64 |
2,102.04 |
2,102.04 |
0.0K |
| 13:13 |
2,101.05 |
2,101.05 |
2,099.47 |
2,099.89 |
0.0K |
| 13:14 |
2,099.49 |
2,099.49 |
2,098.88 |
2,098.88 |
0.0K |
| 13:15 |
2,098.72 |
2,098.72 |
2,096.79 |
2,096.79 |
0.0K |
| 13:16 |
2,096.24 |
2,096.24 |
2,094.01 |
2,094.01 |
0.0K |
| 13:17 |
2,093.79 |
2,093.79 |
2,093.17 |
2,093.67 |
0.0K |
| 13:18 |
2,093.48 |
2,093.62 |
2,092.76 |
2,093.62 |
0.0K |
| 13:19 |
2,092.79 |
2,093.54 |
2,092.71 |
2,093.53 |
0.0K |
| 13:20 |
2,094.20 |
2,094.21 |
2,093.50 |
2,093.50 |
0.0K |
| 13:21 |
2,093.91 |
2,094.68 |
2,093.74 |
2,094.68 |
0.0K |
| 13:22 |
2,094.48 |
2,094.82 |
2,094.22 |
2,094.22 |
0.0K |
| 13:23 |
2,095.37 |
2,097.26 |
2,095.37 |
2,097.26 |
0.0K |
| 13:24 |
2,097.84 |
2,098.60 |
2,097.82 |
2,098.44 |
0.0K |
| 13:25 |
2,099.54 |
2,100.47 |
2,099.54 |
2,100.47 |
0.0K |
| 13:26 |
2,102.22 |
2,102.86 |
2,102.22 |
2,102.61 |
0.0K |
| 13:27 |
2,103.06 |
2,103.06 |
2,102.59 |
2,102.88 |
0.0K |
| 13:28 |
2,102.53 |
2,102.54 |
2,102.22 |
2,102.22 |
0.0K |
| 13:29 |
2,102.25 |
2,102.50 |
2,102.25 |
2,102.34 |
0.0K |
| 13:30 |
2,102.42 |
2,102.42 |
2,100.97 |
2,100.97 |
0.0K |
| 13:31 |
2,101.46 |
2,101.71 |
2,100.89 |
2,100.89 |
0.0K |
| 13:32 |
2,100.87 |
2,102.07 |
2,100.87 |
2,102.07 |
0.0K |
| 13:33 |
2,102.81 |
2,104.39 |
2,102.81 |
2,103.89 |
0.0K |
| 13:34 |
2,104.67 |
2,105.28 |
2,104.67 |
2,105.28 |
0.0K |
| 13:35 |
2,105.11 |
2,106.19 |
2,105.11 |
2,106.19 |
0.0K |
| 13:36 |
2,107.61 |
2,110.09 |
2,107.61 |
2,110.06 |
0.0K |
| 13:37 |
2,109.50 |
2,109.86 |
2,108.98 |
2,108.98 |
0.0K |
| 13:38 |
2,109.09 |
2,110.67 |
2,109.09 |
2,110.67 |
0.0K |
| 13:39 |
2,110.45 |
2,110.45 |
2,109.85 |
2,110.11 |
0.0K |
| 13:40 |
2,110.34 |
2,111.76 |
2,110.26 |
2,111.76 |
0.0K |
| 13:41 |
2,111.99 |
2,113.04 |
2,111.99 |
2,113.04 |
0.0K |
| 13:42 |
2,112.98 |
2,112.98 |
2,112.75 |
2,112.81 |
0.0K |
| 13:43 |
2,113.31 |
2,113.77 |
2,112.91 |
2,112.91 |
0.0K |
| 13:44 |
2,112.93 |
2,112.93 |
2,112.40 |
2,112.40 |
0.0K |
| 13:45 |
2,112.27 |
2,113.09 |
2,111.43 |
2,111.43 |
0.0K |
| 13:46 |
2,110.89 |
2,112.59 |
2,110.89 |
2,112.59 |
0.0K |
| 13:47 |
2,112.66 |
2,113.41 |
2,112.66 |
2,113.41 |
0.0K |
| 13:48 |
2,113.42 |
2,114.17 |
2,113.08 |
2,114.17 |
0.0K |
| 13:49 |
2,114.52 |
2,115.80 |
2,114.52 |
2,115.28 |
0.0K |
| 13:50 |
2,115.34 |
2,115.34 |
2,113.15 |
2,113.15 |
0.0K |
| 13:51 |
2,112.07 |
2,112.07 |
2,110.15 |
2,111.08 |
0.0K |
| 13:52 |
2,111.83 |
2,113.01 |
2,111.83 |
2,112.33 |
0.0K |
| 13:53 |
2,111.85 |
2,111.85 |
2,110.59 |
2,110.87 |
0.0K |
| 13:54 |
2,110.56 |
2,110.75 |
2,110.21 |
2,110.21 |
0.0K |
| 13:55 |
2,110.84 |
2,110.84 |
2,108.95 |
2,108.95 |
0.0K |
| 13:56 |
2,108.23 |
2,110.16 |
2,108.23 |
2,110.16 |
0.0K |
| 13:57 |
2,109.94 |
2,110.63 |
2,109.78 |
2,110.63 |
0.0K |
| 13:58 |
2,109.91 |
2,110.47 |
2,109.91 |
2,110.07 |
0.0K |
| 13:59 |
2,110.31 |
2,111.02 |
2,110.05 |
2,111.02 |
0.0K |
| 14:00 |
2,111.18 |
2,114.08 |
2,111.18 |
2,114.08 |
0.0K |
| 14:01 |
2,113.52 |
2,114.16 |
2,112.72 |
2,114.16 |
0.0K |
| 14:02 |
2,114.27 |
2,114.41 |
2,113.44 |
2,114.04 |
0.0K |
| 14:03 |
2,115.08 |
2,115.19 |
2,114.56 |
2,115.19 |
0.0K |
| 14:04 |
2,114.78 |
2,115.78 |
2,113.96 |
2,113.96 |
0.0K |
| 14:05 |
2,114.01 |
2,114.01 |
2,112.32 |
2,112.32 |
0.0K |
| 14:06 |
2,110.94 |
2,110.94 |
2,110.29 |
2,110.46 |
0.0K |
| 14:07 |
2,111.19 |
2,111.24 |
2,110.34 |
2,110.34 |
0.0K |
| 14:08 |
2,109.85 |
2,109.85 |
2,108.75 |
2,108.75 |
0.0K |
| 14:09 |
2,108.53 |
2,108.53 |
2,106.67 |
2,106.67 |
0.0K |
| 14:10 |
2,107.21 |
2,107.40 |
2,106.71 |
2,106.72 |
0.0K |
| 14:11 |
2,106.51 |
2,107.05 |
2,106.34 |
2,106.34 |
0.0K |
| 14:12 |
2,106.10 |
2,106.17 |
2,105.93 |
2,105.93 |
0.0K |
| 14:13 |
2,105.51 |
2,105.51 |
2,105.07 |
2,105.07 |
0.0K |
| 14:14 |
2,104.80 |
2,105.31 |
2,104.77 |
2,104.79 |
0.0K |
| 14:15 |
2,104.33 |
2,104.42 |
2,102.47 |
2,102.47 |
0.0K |
| 14:16 |
2,102.73 |
2,102.73 |
2,101.88 |
2,101.88 |
0.0K |
| 14:17 |
2,101.78 |
2,101.78 |
2,100.79 |
2,100.96 |
0.0K |
| 14:18 |
2,101.22 |
2,101.22 |
2,099.64 |
2,099.69 |
0.0K |
| 14:19 |
2,099.78 |
2,100.00 |
2,099.78 |
2,099.93 |
0.0K |
| 14:20 |
2,099.90 |
2,100.16 |
2,099.69 |
2,099.69 |
0.0K |
| 14:21 |
2,098.57 |
2,099.45 |
2,098.51 |
2,099.44 |
0.0K |
| 14:22 |
2,099.12 |
2,099.12 |
2,097.68 |
2,097.68 |
0.0K |
| 14:23 |
2,097.44 |
2,098.49 |
2,097.44 |
2,098.49 |
0.0K |
| 14:24 |
2,098.51 |
2,099.01 |
2,098.04 |
2,098.04 |
0.0K |
| 14:25 |
2,097.13 |
2,097.13 |
2,096.32 |
2,096.32 |
0.0K |
| 14:26 |
2,096.01 |
2,096.12 |
2,095.60 |
2,095.97 |
0.0K |
| 14:27 |
2,096.12 |
2,096.50 |
2,095.96 |
2,096.50 |
0.0K |
| 14:28 |
2,096.47 |
2,096.91 |
2,096.24 |
2,096.24 |
0.0K |
| 14:29 |
2,095.79 |
2,095.79 |
2,095.56 |
2,095.56 |
0.0K |
| 14:30 |
2,095.76 |
2,096.76 |
2,095.62 |
2,095.62 |
0.0K |
| 14:31 |
2,095.17 |
2,095.25 |
2,094.35 |
2,094.35 |
0.0K |
| 14:32 |
2,094.12 |
2,095.27 |
2,094.12 |
2,095.27 |
0.0K |
| 14:33 |
2,095.89 |
2,097.67 |
2,095.89 |
2,097.67 |
0.0K |
| 14:34 |
2,098.82 |
2,098.82 |
2,098.55 |
2,098.55 |
0.0K |
| 14:35 |
2,098.30 |
2,098.90 |
2,097.66 |
2,098.90 |
0.0K |
| 14:36 |
2,098.13 |
2,098.13 |
2,097.33 |
2,097.33 |
0.0K |
| 14:37 |
2,096.57 |
2,096.98 |
2,096.57 |
2,096.97 |
0.0K |
| 14:38 |
2,097.05 |
2,097.63 |
2,097.01 |
2,097.63 |
0.0K |
| 14:39 |
2,097.59 |
2,097.60 |
2,097.43 |
2,097.60 |
0.0K |
| 14:40 |
2,097.44 |
2,097.44 |
2,096.35 |
2,096.35 |
0.0K |
| 14:41 |
2,095.12 |
2,095.12 |
2,094.43 |
2,094.43 |
0.0K |
| 14:42 |
2,095.09 |
2,096.45 |
2,095.09 |
2,096.10 |
0.0K |
| 14:43 |
2,096.60 |
2,096.60 |
2,094.64 |
2,094.64 |
0.0K |
| 14:44 |
2,094.38 |
2,094.95 |
2,094.16 |
2,094.16 |
0.0K |
| 14:45 |
2,094.02 |
2,094.97 |
2,094.02 |
2,094.84 |
0.0K |
| 14:46 |
2,094.77 |
2,094.77 |
2,094.10 |
2,094.17 |
0.0K |
| 14:47 |
2,095.76 |
2,098.95 |
2,095.76 |
2,098.95 |
0.0K |
| 14:48 |
2,099.21 |
2,100.36 |
2,098.64 |
2,098.64 |
0.0K |
| 14:49 |
2,098.27 |
2,098.66 |
2,098.27 |
2,098.66 |
0.0K |
| 14:50 |
2,099.24 |
2,099.24 |
2,096.96 |
2,096.96 |
0.0K |
| 14:51 |
2,097.47 |
2,099.17 |
2,097.47 |
2,098.92 |
0.0K |
| 14:52 |
2,099.17 |
2,101.72 |
2,099.17 |
2,101.64 |
0.0K |
| 14:53 |
2,102.28 |
2,102.28 |
2,101.17 |
2,101.50 |
0.0K |
| 14:54 |
2,100.44 |
2,101.00 |
2,100.39 |
2,100.49 |
0.0K |
| 14:55 |
2,099.90 |
2,099.92 |
2,099.43 |
2,099.47 |
0.0K |
| 14:56 |
2,099.87 |
2,099.87 |
2,098.57 |
2,098.57 |
0.0K |
| 14:57 |
2,098.20 |
2,098.20 |
2,097.76 |
2,097.76 |
0.0K |
| 14:58 |
2,098.56 |
2,098.96 |
2,098.03 |
2,098.03 |
0.0K |
| 14:59 |
2,097.54 |
2,097.54 |
2,096.89 |
2,097.29 |
0.0K |
| 15:00 |
2,096.99 |
2,099.09 |
2,096.99 |
2,098.69 |
0.0K |
| 15:01 |
2,097.59 |
2,097.59 |
2,096.10 |
2,096.10 |
0.0K |
| 15:02 |
2,095.41 |
2,095.88 |
2,095.10 |
2,095.88 |
0.0K |
| 15:03 |
2,095.25 |
2,095.70 |
2,095.12 |
2,095.12 |
0.0K |
| 15:04 |
2,095.34 |
2,096.60 |
2,095.19 |
2,096.60 |
0.0K |
| 15:05 |
2,097.17 |
2,097.17 |
2,094.50 |
2,094.50 |
0.0K |
| 15:06 |
2,093.71 |
2,094.04 |
2,093.42 |
2,094.04 |
0.0K |
| 15:07 |
2,093.85 |
2,094.39 |
2,093.62 |
2,094.39 |
0.0K |
| 15:08 |
2,094.92 |
2,095.11 |
2,094.38 |
2,094.38 |
0.0K |
| 15:09 |
2,094.31 |
2,094.40 |
2,094.14 |
2,094.24 |
0.0K |
| 15:10 |
2,094.30 |
2,094.66 |
2,094.24 |
2,094.38 |
0.0K |
| 15:11 |
2,094.12 |
2,096.70 |
2,094.12 |
2,096.70 |
0.0K |
| 15:12 |
2,096.72 |
2,096.72 |
2,096.25 |
2,096.51 |
0.0K |
| 15:13 |
2,096.61 |
2,097.54 |
2,096.61 |
2,097.02 |
0.0K |
| 15:14 |
2,097.05 |
2,098.11 |
2,097.05 |
2,098.11 |
0.0K |
| 15:15 |
2,098.18 |
2,098.18 |
2,097.50 |
2,098.06 |
0.0K |
| 15:16 |
2,097.51 |
2,098.46 |
2,097.46 |
2,097.85 |
0.0K |
| 15:17 |
2,098.18 |
2,098.18 |
2,097.64 |
2,097.64 |
0.0K |
| 15:18 |
2,097.51 |
2,097.91 |
2,097.14 |
2,097.29 |
0.0K |
| 15:19 |
2,096.75 |
2,097.65 |
2,096.59 |
2,097.65 |
0.0K |
| 15:20 |
2,097.37 |
2,098.23 |
2,097.02 |
2,098.23 |
0.0K |
| 15:21 |
2,099.82 |
2,099.82 |
2,098.61 |
2,099.68 |
0.0K |
| 15:22 |
2,101.05 |
2,101.05 |
2,099.06 |
2,099.70 |
0.0K |
| 15:23 |
2,101.05 |
2,102.97 |
2,101.05 |
2,102.12 |
0.0K |
| 15:24 |
2,101.32 |
2,102.49 |
2,101.17 |
2,102.49 |
0.0K |
| 15:25 |
2,102.92 |
2,103.87 |
2,102.67 |
2,103.87 |
0.0K |
| 15:26 |
2,104.93 |
2,104.93 |
2,102.59 |
2,102.59 |
0.0K |
| 15:27 |
2,101.21 |
2,101.21 |
2,099.52 |
2,099.52 |
0.0K |
| 15:28 |
2,101.39 |
2,101.54 |
2,100.28 |
2,100.28 |
0.0K |
| 15:29 |
2,100.12 |
2,100.12 |
2,099.06 |
2,099.82 |
0.0K |
| 15:30 |
2,099.57 |
2,100.36 |
2,098.64 |
2,100.36 |
0.0K |
| 15:31 |
2,100.91 |
2,102.25 |
2,100.91 |
2,102.25 |
0.0K |
| 15:32 |
2,101.84 |
2,102.76 |
2,101.38 |
2,102.76 |
0.0K |
| 15:33 |
2,102.71 |
2,102.71 |
2,101.83 |
2,102.03 |
0.0K |
| 15:34 |
2,101.86 |
2,103.52 |
2,101.86 |
2,103.52 |
0.0K |
| 15:35 |
2,104.74 |
2,106.15 |
2,104.74 |
2,105.51 |
0.0K |
| 15:36 |
2,104.00 |
2,104.00 |
2,102.52 |
2,103.27 |
0.0K |
| 15:37 |
2,101.92 |
2,101.92 |
2,099.89 |
2,099.89 |
0.0K |
| 15:38 |
2,099.98 |
2,102.33 |
2,099.98 |
2,102.33 |
0.0K |
| 15:39 |
2,101.36 |
2,101.36 |
2,100.32 |
2,100.32 |
0.0K |
| 15:40 |
2,100.34 |
2,100.34 |
2,098.92 |
2,098.92 |
0.0K |
| 15:41 |
2,097.88 |
2,097.88 |
2,096.22 |
2,096.30 |
0.0K |
| 15:42 |
2,096.64 |
2,097.85 |
2,096.64 |
2,097.46 |
0.0K |
| 15:43 |
2,098.00 |
2,098.57 |
2,097.92 |
2,098.07 |
0.0K |
| 15:44 |
2,098.95 |
2,098.95 |
2,098.09 |
2,098.42 |
0.0K |
| 15:45 |
2,098.49 |
2,100.07 |
2,098.49 |
2,100.07 |
0.0K |
| 15:46 |
2,100.16 |
2,100.75 |
2,099.91 |
2,099.91 |
0.0K |
| 15:47 |
2,099.32 |
2,099.32 |
2,097.15 |
2,097.15 |
0.0K |
| 15:48 |
2,097.06 |
2,097.06 |
2,096.12 |
2,096.12 |
0.0K |
| 15:49 |
2,097.02 |
2,097.65 |
2,096.86 |
2,097.65 |
0.0K |
| 15:50 |
2,097.36 |
2,098.39 |
2,096.82 |
2,098.39 |
0.0K |
| 15:51 |
2,097.39 |
2,097.49 |
2,096.62 |
2,096.62 |
0.0K |
| 15:52 |
2,095.70 |
2,096.27 |
2,095.69 |
2,096.25 |
0.0K |
| 15:53 |
2,095.96 |
2,096.00 |
2,095.76 |
2,095.76 |
0.0K |
| 15:54 |
2,095.39 |
2,095.39 |
2,094.56 |
2,094.56 |
0.0K |
| 15:55 |
2,094.86 |
2,094.86 |
2,093.68 |
2,093.90 |
0.0K |
| 15:56 |
2,094.92 |
2,096.26 |
2,094.92 |
2,096.26 |
0.0K |
| 15:57 |
2,096.27 |
2,096.83 |
2,095.60 |
2,095.60 |
0.0K |
| 15:58 |
2,095.66 |
2,095.85 |
2,095.62 |
2,095.85 |
0.0K |
| 15:59 |
2,095.65 |
2,095.87 |
2,094.49 |
2,094.49 |
0.0K |
| 16:00 |
2,093.48 |
2,093.74 |
2,093.48 |
2,093.74 |
0.0K |
| 16:01 |
2,093.74 |
2,093.74 |
2,093.74 |
2,093.74 |
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
|