| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,093.74 |
2,093.74 |
2,017.43 |
2,017.43 |
0.0K |
| 09:31 |
2,023.66 |
2,033.72 |
2,023.66 |
2,033.72 |
0.0K |
| 09:32 |
2,032.19 |
2,034.40 |
2,032.19 |
2,034.40 |
0.0K |
| 09:33 |
2,031.75 |
2,033.00 |
2,031.75 |
2,032.48 |
0.0K |
| 09:34 |
2,031.94 |
2,031.94 |
2,031.06 |
2,031.06 |
0.0K |
| 09:35 |
2,033.16 |
2,033.16 |
2,029.21 |
2,029.73 |
0.0K |
| 09:36 |
2,028.26 |
2,028.26 |
2,024.46 |
2,025.22 |
0.0K |
| 09:37 |
2,026.51 |
2,026.51 |
2,023.99 |
2,024.60 |
0.0K |
| 09:38 |
2,024.14 |
2,025.82 |
2,023.74 |
2,023.74 |
0.0K |
| 09:39 |
2,024.01 |
2,024.01 |
2,021.09 |
2,022.21 |
0.0K |
| 09:40 |
2,023.04 |
2,024.23 |
2,022.95 |
2,024.11 |
0.0K |
| 09:41 |
2,022.68 |
2,022.94 |
2,022.51 |
2,022.94 |
0.0K |
| 09:42 |
2,021.98 |
2,021.98 |
2,017.74 |
2,017.74 |
0.0K |
| 09:43 |
2,018.38 |
2,018.38 |
2,014.90 |
2,014.90 |
0.0K |
| 09:44 |
2,014.92 |
2,015.27 |
2,013.74 |
2,014.88 |
0.0K |
| 09:45 |
2,017.10 |
2,020.95 |
2,017.10 |
2,020.95 |
0.0K |
| 09:46 |
2,021.26 |
2,028.90 |
2,021.26 |
2,028.90 |
0.0K |
| 09:47 |
2,031.41 |
2,034.85 |
2,031.08 |
2,034.85 |
0.0K |
| 09:48 |
2,034.24 |
2,035.14 |
2,034.24 |
2,035.14 |
0.0K |
| 09:49 |
2,039.85 |
2,039.85 |
2,038.08 |
2,039.09 |
0.0K |
| 09:50 |
2,038.59 |
2,044.24 |
2,038.59 |
2,044.24 |
0.0K |
| 09:51 |
2,043.31 |
2,043.31 |
2,042.25 |
2,043.27 |
0.0K |
| 09:52 |
2,041.73 |
2,046.87 |
2,041.07 |
2,046.87 |
0.0K |
| 09:53 |
2,047.17 |
2,047.17 |
2,045.74 |
2,045.74 |
0.0K |
| 09:54 |
2,046.15 |
2,047.46 |
2,045.33 |
2,045.33 |
0.0K |
| 09:55 |
2,044.52 |
2,046.69 |
2,044.07 |
2,044.07 |
0.0K |
| 09:56 |
2,044.54 |
2,046.36 |
2,044.06 |
2,046.36 |
0.0K |
| 09:57 |
2,047.24 |
2,048.42 |
2,047.22 |
2,047.22 |
0.0K |
| 09:58 |
2,048.00 |
2,049.84 |
2,048.00 |
2,049.84 |
0.0K |
| 09:59 |
2,051.51 |
2,051.51 |
2,050.02 |
2,051.51 |
0.0K |
| 10:00 |
2,052.41 |
2,054.02 |
2,049.97 |
2,053.97 |
0.0K |
| 10:01 |
2,052.84 |
2,052.98 |
2,048.26 |
2,048.26 |
0.0K |
| 10:02 |
2,047.32 |
2,048.46 |
2,047.32 |
2,047.69 |
0.0K |
| 10:03 |
2,049.04 |
2,049.67 |
2,047.71 |
2,047.71 |
0.0K |
| 10:04 |
2,045.91 |
2,050.31 |
2,045.91 |
2,050.31 |
0.0K |
| 10:05 |
2,049.63 |
2,049.63 |
2,048.54 |
2,048.55 |
0.0K |
| 10:06 |
2,049.25 |
2,050.32 |
2,048.99 |
2,050.32 |
0.0K |
| 10:07 |
2,050.00 |
2,050.00 |
2,046.43 |
2,046.43 |
0.0K |
| 10:08 |
2,044.39 |
2,044.39 |
2,042.23 |
2,042.77 |
0.0K |
| 10:09 |
2,043.49 |
2,043.81 |
2,042.52 |
2,043.81 |
0.0K |
| 10:10 |
2,041.62 |
2,051.65 |
2,041.62 |
2,051.65 |
0.0K |
| 10:11 |
2,054.60 |
2,068.80 |
2,054.60 |
2,068.80 |
0.0K |
| 10:12 |
2,073.91 |
2,077.04 |
2,072.07 |
2,077.04 |
0.0K |
| 10:13 |
2,081.34 |
2,084.35 |
2,080.58 |
2,084.35 |
0.0K |
| 10:14 |
2,086.47 |
2,088.54 |
2,085.40 |
2,085.40 |
0.0K |
| 10:15 |
2,086.01 |
2,090.59 |
2,086.01 |
2,090.59 |
0.0K |
| 10:16 |
2,092.35 |
2,093.38 |
2,089.94 |
2,093.38 |
0.0K |
| 10:17 |
2,092.49 |
2,096.10 |
2,092.49 |
2,096.10 |
0.0K |
| 10:18 |
2,097.02 |
2,097.02 |
2,092.86 |
2,092.86 |
0.0K |
| 10:19 |
2,091.65 |
2,091.65 |
2,087.70 |
2,088.76 |
0.0K |
| 10:20 |
2,089.54 |
2,089.54 |
2,084.92 |
2,084.92 |
0.0K |
| 10:21 |
2,084.22 |
2,084.22 |
2,083.11 |
2,083.11 |
0.0K |
| 10:22 |
2,083.41 |
2,083.41 |
2,075.71 |
2,075.71 |
0.0K |
| 10:23 |
2,076.51 |
2,076.51 |
2,069.56 |
2,069.56 |
0.0K |
| 10:24 |
2,065.87 |
2,067.05 |
2,063.95 |
2,063.95 |
0.0K |
| 10:25 |
2,063.20 |
2,063.20 |
2,057.08 |
2,057.08 |
0.0K |
| 10:26 |
2,057.22 |
2,062.03 |
2,055.58 |
2,062.03 |
0.0K |
| 10:27 |
2,063.23 |
2,063.23 |
2,062.73 |
2,062.73 |
0.0K |
| 10:28 |
2,062.18 |
2,062.18 |
2,055.35 |
2,055.35 |
0.0K |
| 10:29 |
2,054.01 |
2,054.01 |
2,049.82 |
2,050.64 |
0.0K |
| 10:30 |
2,051.36 |
2,051.36 |
2,048.01 |
2,048.01 |
0.0K |
| 10:31 |
2,048.14 |
2,049.64 |
2,048.14 |
2,048.15 |
0.0K |
| 10:32 |
2,048.83 |
2,052.53 |
2,048.83 |
2,052.53 |
0.0K |
| 10:33 |
2,053.78 |
2,056.88 |
2,053.78 |
2,056.88 |
0.0K |
| 10:34 |
2,059.55 |
2,059.55 |
2,054.71 |
2,054.71 |
0.0K |
| 10:35 |
2,053.38 |
2,053.38 |
2,051.27 |
2,051.27 |
0.0K |
| 10:36 |
2,049.58 |
2,049.58 |
2,045.75 |
2,045.75 |
0.0K |
| 10:37 |
2,046.73 |
2,046.73 |
2,044.59 |
2,044.59 |
0.0K |
| 10:38 |
2,044.83 |
2,044.83 |
2,041.73 |
2,041.73 |
0.0K |
| 10:39 |
2,040.07 |
2,040.07 |
2,038.36 |
2,038.66 |
0.0K |
| 10:40 |
2,037.98 |
2,039.67 |
2,037.98 |
2,038.80 |
0.0K |
| 10:41 |
2,037.70 |
2,039.11 |
2,037.59 |
2,037.59 |
0.0K |
| 10:42 |
2,036.52 |
2,036.52 |
2,032.92 |
2,033.30 |
0.0K |
| 10:43 |
2,034.05 |
2,035.15 |
2,034.05 |
2,034.88 |
0.0K |
| 10:44 |
2,037.15 |
2,039.47 |
2,037.15 |
2,038.20 |
0.0K |
| 10:45 |
2,040.99 |
2,041.58 |
2,040.52 |
2,041.58 |
0.0K |
| 10:46 |
2,042.50 |
2,046.33 |
2,042.50 |
2,046.33 |
0.0K |
| 10:47 |
2,046.75 |
2,046.75 |
2,043.88 |
2,044.87 |
0.0K |
| 10:48 |
2,045.59 |
2,045.59 |
2,044.17 |
2,044.45 |
0.0K |
| 10:49 |
2,045.03 |
2,047.65 |
2,045.03 |
2,047.65 |
0.0K |
| 10:50 |
2,047.24 |
2,053.07 |
2,047.24 |
2,053.07 |
0.0K |
| 10:51 |
2,053.94 |
2,054.04 |
2,052.85 |
2,052.85 |
0.0K |
| 10:52 |
2,056.85 |
2,057.45 |
2,054.28 |
2,054.28 |
0.0K |
| 10:53 |
2,054.06 |
2,058.72 |
2,052.36 |
2,058.72 |
0.0K |
| 10:54 |
2,057.17 |
2,059.15 |
2,057.17 |
2,059.08 |
0.0K |
| 10:55 |
2,063.04 |
2,063.04 |
2,061.63 |
2,062.15 |
0.0K |
| 10:56 |
2,061.67 |
2,062.34 |
2,058.04 |
2,058.04 |
0.0K |
| 10:57 |
2,059.67 |
2,062.13 |
2,059.67 |
2,061.64 |
0.0K |
| 10:58 |
2,060.19 |
2,060.19 |
2,058.96 |
2,058.97 |
0.0K |
| 10:59 |
2,058.61 |
2,060.82 |
2,058.56 |
2,060.82 |
0.0K |
| 11:00 |
2,059.98 |
2,059.98 |
2,056.96 |
2,056.96 |
0.0K |
| 11:01 |
2,059.87 |
2,062.92 |
2,059.87 |
2,062.92 |
0.0K |
| 11:02 |
2,063.92 |
2,064.33 |
2,063.92 |
2,064.25 |
0.0K |
| 11:03 |
2,065.05 |
2,066.43 |
2,065.05 |
2,066.43 |
0.0K |
| 11:04 |
2,066.95 |
2,066.95 |
2,064.73 |
2,064.73 |
0.0K |
| 11:05 |
2,063.56 |
2,064.59 |
2,060.98 |
2,060.98 |
0.0K |
| 11:06 |
2,060.30 |
2,060.30 |
2,058.40 |
2,058.40 |
0.0K |
| 11:07 |
2,057.31 |
2,057.31 |
2,052.90 |
2,053.99 |
0.0K |
| 11:08 |
2,052.64 |
2,052.64 |
2,050.98 |
2,050.98 |
0.0K |
| 11:09 |
2,049.94 |
2,050.70 |
2,049.07 |
2,049.07 |
0.0K |
| 11:10 |
2,047.86 |
2,047.86 |
2,046.13 |
2,047.22 |
0.0K |
| 11:11 |
2,047.34 |
2,048.97 |
2,046.64 |
2,048.97 |
0.0K |
| 11:12 |
2,047.71 |
2,047.73 |
2,046.09 |
2,046.09 |
0.0K |
| 11:13 |
2,046.40 |
2,049.32 |
2,046.40 |
2,049.32 |
0.0K |
| 11:14 |
2,047.86 |
2,048.24 |
2,042.94 |
2,042.94 |
0.0K |
| 11:15 |
2,037.40 |
2,037.40 |
2,031.73 |
2,031.73 |
0.0K |
| 11:16 |
2,030.51 |
2,031.26 |
2,029.85 |
2,030.67 |
0.0K |
| 11:17 |
2,032.07 |
2,035.49 |
2,032.07 |
2,032.11 |
0.0K |
| 11:18 |
2,032.89 |
2,034.59 |
2,032.74 |
2,033.90 |
0.0K |
| 11:19 |
2,033.24 |
2,035.52 |
2,033.24 |
2,034.53 |
0.0K |
| 11:20 |
2,035.67 |
2,040.09 |
2,035.67 |
2,040.09 |
0.0K |
| 11:21 |
2,039.48 |
2,041.29 |
2,037.92 |
2,037.92 |
0.0K |
| 11:22 |
2,036.71 |
2,036.71 |
2,034.34 |
2,034.34 |
0.0K |
| 11:23 |
2,034.60 |
2,034.60 |
2,032.62 |
2,032.62 |
0.0K |
| 11:24 |
2,032.53 |
2,032.69 |
2,031.03 |
2,031.03 |
0.0K |
| 11:25 |
2,029.75 |
2,031.27 |
2,029.75 |
2,031.00 |
0.0K |
| 11:26 |
2,030.11 |
2,030.11 |
2,026.70 |
2,026.70 |
0.0K |
| 11:27 |
2,027.15 |
2,027.57 |
2,025.15 |
2,027.28 |
0.0K |
| 11:28 |
2,026.95 |
2,029.64 |
2,026.95 |
2,029.64 |
0.0K |
| 11:29 |
2,030.01 |
2,030.01 |
2,028.96 |
2,028.96 |
0.0K |
| 11:30 |
2,027.50 |
2,030.62 |
2,027.50 |
2,030.62 |
0.0K |
| 11:31 |
2,031.27 |
2,033.91 |
2,031.27 |
2,033.03 |
0.0K |
| 11:32 |
2,033.91 |
2,033.91 |
2,033.04 |
2,033.19 |
0.0K |
| 11:33 |
2,033.45 |
2,035.18 |
2,033.45 |
2,035.03 |
0.0K |
| 11:34 |
2,035.25 |
2,035.25 |
2,033.44 |
2,034.79 |
0.0K |
| 11:35 |
2,035.64 |
2,038.18 |
2,035.64 |
2,038.18 |
0.0K |
| 11:36 |
2,039.14 |
2,040.18 |
2,037.36 |
2,040.18 |
0.0K |
| 11:37 |
2,039.66 |
2,039.74 |
2,038.02 |
2,038.02 |
0.0K |
| 11:38 |
2,039.64 |
2,042.24 |
2,039.64 |
2,040.35 |
0.0K |
| 11:39 |
2,040.18 |
2,040.55 |
2,038.47 |
2,038.47 |
0.0K |
| 11:40 |
2,039.70 |
2,041.44 |
2,038.86 |
2,041.44 |
0.0K |
| 11:41 |
2,043.00 |
2,046.83 |
2,043.00 |
2,046.83 |
0.0K |
| 11:42 |
2,048.64 |
2,049.69 |
2,048.64 |
2,048.85 |
0.0K |
| 11:43 |
2,048.67 |
2,049.41 |
2,047.46 |
2,049.41 |
0.0K |
| 11:44 |
2,049.34 |
2,049.65 |
2,048.74 |
2,048.74 |
0.0K |
| 11:45 |
2,051.28 |
2,052.47 |
2,050.45 |
2,050.45 |
0.0K |
| 11:46 |
2,049.89 |
2,049.89 |
2,048.62 |
2,048.74 |
0.0K |
| 11:47 |
2,047.07 |
2,047.07 |
2,046.64 |
2,046.77 |
0.0K |
| 11:48 |
2,047.74 |
2,048.46 |
2,047.56 |
2,047.95 |
0.0K |
| 11:49 |
2,047.70 |
2,050.23 |
2,047.70 |
2,049.17 |
0.0K |
| 11:50 |
2,048.37 |
2,051.20 |
2,048.37 |
2,051.20 |
0.0K |
| 11:51 |
2,051.47 |
2,051.47 |
2,049.73 |
2,049.73 |
0.0K |
| 11:52 |
2,048.00 |
2,049.31 |
2,048.00 |
2,048.87 |
0.0K |
| 11:53 |
2,049.62 |
2,049.62 |
2,047.35 |
2,047.35 |
0.0K |
| 11:54 |
2,047.64 |
2,047.85 |
2,047.19 |
2,047.19 |
0.0K |
| 11:55 |
2,047.99 |
2,048.64 |
2,047.44 |
2,048.42 |
0.0K |
| 11:56 |
2,048.06 |
2,049.38 |
2,047.01 |
2,049.38 |
0.0K |
| 11:57 |
2,049.90 |
2,050.46 |
2,048.78 |
2,048.78 |
0.0K |
| 11:58 |
2,048.08 |
2,048.63 |
2,046.49 |
2,046.49 |
0.0K |
| 11:59 |
2,046.71 |
2,048.03 |
2,046.71 |
2,048.03 |
0.0K |
| 12:00 |
2,047.12 |
2,047.12 |
2,042.37 |
2,042.37 |
0.0K |
| 12:01 |
2,043.31 |
2,045.28 |
2,043.31 |
2,045.19 |
0.0K |
| 12:02 |
2,043.58 |
2,043.58 |
2,042.24 |
2,043.38 |
0.0K |
| 12:03 |
2,044.28 |
2,044.28 |
2,042.65 |
2,042.65 |
0.0K |
| 12:04 |
2,042.64 |
2,043.93 |
2,042.64 |
2,043.93 |
0.0K |
| 12:05 |
2,044.80 |
2,044.80 |
2,043.32 |
2,043.32 |
0.0K |
| 12:06 |
2,044.12 |
2,044.24 |
2,043.30 |
2,043.30 |
0.0K |
| 12:07 |
2,043.84 |
2,044.42 |
2,043.16 |
2,044.07 |
0.0K |
| 12:08 |
2,044.20 |
2,044.20 |
2,041.41 |
2,041.41 |
0.0K |
| 12:09 |
2,042.35 |
2,042.35 |
2,040.72 |
2,040.72 |
0.0K |
| 12:10 |
2,041.04 |
2,041.71 |
2,041.04 |
2,041.65 |
0.0K |
| 12:11 |
2,040.42 |
2,041.92 |
2,040.42 |
2,041.80 |
0.0K |
| 12:12 |
2,042.58 |
2,043.34 |
2,041.73 |
2,041.73 |
0.0K |
| 12:13 |
2,041.84 |
2,042.71 |
2,041.43 |
2,042.71 |
0.0K |
| 12:14 |
2,044.21 |
2,044.21 |
2,042.50 |
2,042.50 |
0.0K |
| 12:15 |
2,042.15 |
2,043.11 |
2,042.15 |
2,042.96 |
0.0K |
| 12:16 |
2,043.07 |
2,044.01 |
2,042.72 |
2,042.73 |
0.0K |
| 12:17 |
2,042.94 |
2,044.01 |
2,042.94 |
2,044.01 |
0.0K |
| 12:18 |
2,042.50 |
2,042.50 |
2,038.28 |
2,038.28 |
0.0K |
| 12:19 |
2,040.57 |
2,041.66 |
2,040.55 |
2,041.63 |
0.0K |
| 12:20 |
2,041.74 |
2,042.46 |
2,040.96 |
2,040.96 |
0.0K |
| 12:21 |
2,040.58 |
2,042.41 |
2,040.58 |
2,042.10 |
0.0K |
| 12:22 |
2,038.14 |
2,038.31 |
2,037.26 |
2,038.31 |
0.0K |
| 12:23 |
2,038.53 |
2,038.53 |
2,038.18 |
2,038.18 |
0.0K |
| 12:24 |
2,038.10 |
2,040.55 |
2,038.10 |
2,040.55 |
0.0K |
| 12:25 |
2,040.02 |
2,042.41 |
2,040.02 |
2,042.41 |
0.0K |
| 12:26 |
2,041.63 |
2,043.04 |
2,041.54 |
2,043.04 |
0.0K |
| 12:27 |
2,044.77 |
2,046.02 |
2,044.77 |
2,045.36 |
0.0K |
| 12:28 |
2,044.87 |
2,045.30 |
2,044.57 |
2,045.30 |
0.0K |
| 12:29 |
2,045.27 |
2,045.44 |
2,044.51 |
2,045.44 |
0.0K |
| 12:30 |
2,045.53 |
2,045.53 |
2,044.08 |
2,044.08 |
0.0K |
| 12:31 |
2,044.76 |
2,044.94 |
2,043.65 |
2,043.65 |
0.0K |
| 12:32 |
2,045.21 |
2,045.42 |
2,045.10 |
2,045.42 |
0.0K |
| 12:33 |
2,045.25 |
2,046.75 |
2,045.25 |
2,046.75 |
0.0K |
| 12:34 |
2,044.64 |
2,045.11 |
2,043.98 |
2,045.06 |
0.0K |
| 12:35 |
2,045.36 |
2,045.99 |
2,043.64 |
2,043.64 |
0.0K |
| 12:36 |
2,044.63 |
2,044.93 |
2,044.26 |
2,044.40 |
0.0K |
| 12:37 |
2,044.30 |
2,044.55 |
2,044.17 |
2,044.55 |
0.0K |
| 12:38 |
2,044.70 |
2,044.84 |
2,044.46 |
2,044.46 |
0.0K |
| 12:39 |
2,043.29 |
2,044.23 |
2,043.29 |
2,043.98 |
0.0K |
| 12:40 |
2,043.02 |
2,044.68 |
2,042.64 |
2,044.68 |
0.0K |
| 12:41 |
2,043.78 |
2,043.78 |
2,041.45 |
2,041.45 |
0.0K |
| 12:42 |
2,041.09 |
2,041.09 |
2,039.33 |
2,039.33 |
0.0K |
| 12:43 |
2,039.70 |
2,040.14 |
2,039.37 |
2,039.37 |
0.0K |
| 12:44 |
2,039.14 |
2,039.14 |
2,036.43 |
2,037.14 |
0.0K |
| 12:45 |
2,037.91 |
2,037.91 |
2,034.60 |
2,034.60 |
0.0K |
| 12:46 |
2,034.49 |
2,034.89 |
2,034.04 |
2,034.89 |
0.0K |
| 12:47 |
2,034.77 |
2,035.19 |
2,034.46 |
2,034.83 |
0.0K |
| 12:48 |
2,035.11 |
2,035.11 |
2,033.68 |
2,033.68 |
0.0K |
| 12:49 |
2,034.10 |
2,034.23 |
2,033.79 |
2,033.79 |
0.0K |
| 12:50 |
2,034.00 |
2,034.21 |
2,033.93 |
2,033.93 |
0.0K |
| 12:51 |
2,033.25 |
2,036.59 |
2,033.25 |
2,036.59 |
0.0K |
| 12:52 |
2,036.27 |
2,036.27 |
2,034.19 |
2,034.19 |
0.0K |
| 12:53 |
2,035.56 |
2,035.84 |
2,035.33 |
2,035.34 |
0.0K |
| 12:54 |
2,034.97 |
2,036.33 |
2,034.97 |
2,035.91 |
0.0K |
| 12:55 |
2,035.90 |
2,036.72 |
2,035.90 |
2,036.09 |
0.0K |
| 12:56 |
2,035.85 |
2,035.85 |
2,035.37 |
2,035.48 |
0.0K |
| 12:57 |
2,033.92 |
2,034.33 |
2,033.92 |
2,034.24 |
0.0K |
| 12:58 |
2,034.48 |
2,034.48 |
2,030.93 |
2,030.93 |
0.0K |
| 12:59 |
2,031.59 |
2,033.13 |
2,031.59 |
2,033.13 |
0.0K |
| 13:00 |
2,033.43 |
2,047.50 |
2,033.00 |
2,047.50 |
0.0K |
| 13:01 |
2,049.13 |
2,049.13 |
2,047.03 |
2,047.35 |
0.0K |
| 13:02 |
2,047.69 |
2,047.69 |
2,042.33 |
2,042.33 |
0.0K |
| 13:03 |
2,040.74 |
2,040.74 |
2,039.76 |
2,039.76 |
0.0K |
| 13:04 |
2,037.89 |
2,037.89 |
2,035.94 |
2,035.94 |
0.0K |
| 13:05 |
2,036.66 |
2,036.93 |
2,036.18 |
2,036.63 |
0.0K |
| 13:06 |
2,037.14 |
2,037.66 |
2,035.47 |
2,035.47 |
0.0K |
| 13:07 |
2,034.84 |
2,035.38 |
2,034.67 |
2,035.38 |
0.0K |
| 13:08 |
2,036.60 |
2,036.70 |
2,036.26 |
2,036.26 |
0.0K |
| 13:09 |
2,036.83 |
2,037.66 |
2,036.58 |
2,037.18 |
0.0K |
| 13:10 |
2,037.72 |
2,037.72 |
2,035.54 |
2,035.54 |
0.0K |
| 13:11 |
2,036.72 |
2,037.49 |
2,036.43 |
2,036.43 |
0.0K |
| 13:12 |
2,035.39 |
2,037.78 |
2,035.39 |
2,037.78 |
0.0K |
| 13:13 |
2,038.91 |
2,041.06 |
2,038.91 |
2,041.06 |
0.0K |
| 13:14 |
2,041.32 |
2,045.84 |
2,041.32 |
2,045.84 |
0.0K |
| 13:15 |
2,045.78 |
2,046.41 |
2,045.41 |
2,045.41 |
0.0K |
| 13:16 |
2,047.00 |
2,050.38 |
2,047.00 |
2,050.38 |
0.0K |
| 13:17 |
2,049.01 |
2,049.57 |
2,048.11 |
2,048.11 |
0.0K |
| 13:18 |
2,048.61 |
2,049.95 |
2,048.61 |
2,049.34 |
0.0K |
| 13:19 |
2,048.60 |
2,051.83 |
2,048.60 |
2,051.83 |
0.0K |
| 13:20 |
2,050.76 |
2,050.76 |
2,048.86 |
2,048.86 |
0.0K |
| 13:21 |
2,048.57 |
2,049.12 |
2,046.98 |
2,046.98 |
0.0K |
| 13:22 |
2,047.67 |
2,048.68 |
2,047.67 |
2,048.68 |
0.0K |
| 13:23 |
2,048.70 |
2,049.24 |
2,048.70 |
2,049.15 |
0.0K |
| 13:24 |
2,048.94 |
2,050.23 |
2,048.94 |
2,049.82 |
0.0K |
| 13:25 |
2,049.97 |
2,050.00 |
2,049.24 |
2,049.75 |
0.0K |
| 13:26 |
2,049.68 |
2,050.84 |
2,049.68 |
2,050.84 |
0.0K |
| 13:27 |
2,050.69 |
2,050.69 |
2,049.73 |
2,050.30 |
0.0K |
| 13:28 |
2,048.76 |
2,050.05 |
2,048.76 |
2,049.65 |
0.0K |
| 13:29 |
2,049.76 |
2,053.44 |
2,049.76 |
2,053.44 |
0.0K |
| 13:30 |
2,055.19 |
2,055.19 |
2,053.80 |
2,053.80 |
0.0K |
| 13:31 |
2,052.87 |
2,053.10 |
2,051.02 |
2,051.02 |
0.0K |
| 13:32 |
2,049.37 |
2,049.37 |
2,047.83 |
2,048.10 |
0.0K |
| 13:33 |
2,048.58 |
2,049.93 |
2,048.58 |
2,049.30 |
0.0K |
| 13:34 |
2,049.73 |
2,050.95 |
2,049.73 |
2,050.93 |
0.0K |
| 13:35 |
2,050.23 |
2,051.02 |
2,049.43 |
2,049.43 |
0.0K |
| 13:36 |
2,050.31 |
2,055.53 |
2,050.31 |
2,055.53 |
0.0K |
| 13:37 |
2,055.22 |
2,056.11 |
2,054.99 |
2,056.11 |
0.0K |
| 13:38 |
2,055.97 |
2,055.97 |
2,054.87 |
2,055.42 |
0.0K |
| 13:39 |
2,055.94 |
2,058.69 |
2,055.94 |
2,058.69 |
0.0K |
| 13:40 |
2,058.79 |
2,059.04 |
2,057.59 |
2,057.59 |
0.0K |
| 13:41 |
2,057.23 |
2,057.23 |
2,055.66 |
2,057.09 |
0.0K |
| 13:42 |
2,057.81 |
2,060.01 |
2,057.81 |
2,060.01 |
0.0K |
| 13:43 |
2,060.23 |
2,060.84 |
2,060.23 |
2,060.84 |
0.0K |
| 13:44 |
2,060.71 |
2,061.52 |
2,060.71 |
2,061.52 |
0.0K |
| 13:45 |
2,060.93 |
2,062.18 |
2,060.93 |
2,062.18 |
0.0K |
| 13:46 |
2,062.81 |
2,062.81 |
2,057.95 |
2,060.65 |
0.0K |
| 13:47 |
2,064.49 |
2,065.29 |
2,064.49 |
2,065.05 |
0.0K |
| 13:48 |
2,065.69 |
2,065.69 |
2,064.92 |
2,065.05 |
0.0K |
| 13:49 |
2,065.37 |
2,065.51 |
2,063.28 |
2,063.28 |
0.0K |
| 13:50 |
2,063.28 |
2,065.18 |
2,063.28 |
2,065.18 |
0.0K |
| 13:51 |
2,066.24 |
2,066.24 |
2,064.64 |
2,065.05 |
0.0K |
| 13:52 |
2,064.72 |
2,064.72 |
2,062.30 |
2,062.30 |
0.0K |
| 13:53 |
2,062.41 |
2,062.77 |
2,061.85 |
2,062.77 |
0.0K |
| 13:54 |
2,063.67 |
2,063.67 |
2,062.76 |
2,063.61 |
0.0K |
| 13:55 |
2,063.79 |
2,063.79 |
2,061.56 |
2,061.56 |
0.0K |
| 13:56 |
2,062.25 |
2,062.25 |
2,060.94 |
2,060.94 |
0.0K |
| 13:57 |
2,061.34 |
2,062.51 |
2,061.34 |
2,062.43 |
0.0K |
| 13:58 |
2,062.65 |
2,065.92 |
2,062.65 |
2,065.92 |
0.0K |
| 13:59 |
2,065.47 |
2,066.30 |
2,065.47 |
2,066.30 |
0.0K |
| 14:00 |
2,066.38 |
2,067.25 |
2,066.38 |
2,067.25 |
0.0K |
| 14:01 |
2,069.41 |
2,069.41 |
2,066.33 |
2,066.33 |
0.0K |
| 14:02 |
2,065.89 |
2,065.89 |
2,065.00 |
2,065.69 |
0.0K |
| 14:03 |
2,067.01 |
2,067.08 |
2,066.37 |
2,066.37 |
0.0K |
| 14:04 |
2,065.25 |
2,065.87 |
2,065.25 |
2,065.86 |
0.0K |
| 14:05 |
2,065.49 |
2,065.49 |
2,063.04 |
2,063.04 |
0.0K |
| 14:06 |
2,063.11 |
2,063.11 |
2,060.08 |
2,060.08 |
0.0K |
| 14:07 |
2,060.10 |
2,062.25 |
2,060.10 |
2,062.25 |
0.0K |
| 14:08 |
2,063.98 |
2,065.56 |
2,063.62 |
2,063.62 |
0.0K |
| 14:09 |
2,063.84 |
2,063.84 |
2,063.53 |
2,063.53 |
0.0K |
| 14:10 |
2,062.80 |
2,065.79 |
2,062.76 |
2,065.79 |
0.0K |
| 14:11 |
2,064.44 |
2,064.44 |
2,061.62 |
2,061.62 |
0.0K |
| 14:12 |
2,060.78 |
2,060.93 |
2,059.38 |
2,059.38 |
0.0K |
| 14:13 |
2,059.96 |
2,062.35 |
2,059.96 |
2,062.35 |
0.0K |
| 14:14 |
2,062.60 |
2,062.75 |
2,062.33 |
2,062.75 |
0.0K |
| 14:15 |
2,061.93 |
2,061.93 |
2,061.09 |
2,061.09 |
0.0K |
| 14:16 |
2,061.65 |
2,066.04 |
2,061.65 |
2,065.97 |
0.0K |
| 14:17 |
2,065.58 |
2,065.58 |
2,063.85 |
2,065.23 |
0.0K |
| 14:18 |
2,065.42 |
2,067.22 |
2,065.17 |
2,067.22 |
0.0K |
| 14:19 |
2,068.23 |
2,068.23 |
2,067.01 |
2,067.01 |
0.0K |
| 14:20 |
2,067.50 |
2,067.57 |
2,067.00 |
2,067.00 |
0.0K |
| 14:21 |
2,067.24 |
2,067.24 |
2,065.23 |
2,065.23 |
0.0K |
| 14:22 |
2,066.56 |
2,069.41 |
2,066.56 |
2,068.80 |
0.0K |
| 14:23 |
2,068.36 |
2,068.64 |
2,066.47 |
2,066.47 |
0.0K |
| 14:24 |
2,066.12 |
2,066.34 |
2,065.08 |
2,065.75 |
0.0K |
| 14:25 |
2,065.95 |
2,066.53 |
2,065.34 |
2,065.34 |
0.0K |
| 14:26 |
2,063.51 |
2,063.51 |
2,060.99 |
2,060.99 |
0.0K |
| 14:27 |
2,061.88 |
2,061.88 |
2,060.83 |
2,060.83 |
0.0K |
| 14:28 |
2,060.59 |
2,060.89 |
2,058.53 |
2,058.75 |
0.0K |
| 14:29 |
2,059.47 |
2,059.87 |
2,059.17 |
2,059.87 |
0.0K |
| 14:30 |
2,058.61 |
2,060.62 |
2,058.61 |
2,060.62 |
0.0K |
| 14:31 |
2,059.92 |
2,059.92 |
2,055.46 |
2,055.46 |
0.0K |
| 14:32 |
2,055.67 |
2,056.51 |
2,055.26 |
2,055.26 |
0.0K |
| 14:33 |
2,055.18 |
2,056.60 |
2,055.17 |
2,056.60 |
0.0K |
| 14:34 |
2,057.14 |
2,057.76 |
2,056.43 |
2,057.76 |
0.0K |
| 14:35 |
2,057.29 |
2,057.96 |
2,056.97 |
2,057.65 |
0.0K |
| 14:36 |
2,058.62 |
2,059.30 |
2,058.18 |
2,058.55 |
0.0K |
| 14:37 |
2,059.63 |
2,062.14 |
2,059.63 |
2,062.14 |
0.0K |
| 14:38 |
2,062.37 |
2,062.92 |
2,062.30 |
2,062.92 |
0.0K |
| 14:39 |
2,063.22 |
2,063.22 |
2,062.32 |
2,062.58 |
0.0K |
| 14:40 |
2,062.48 |
2,062.64 |
2,061.05 |
2,061.05 |
0.0K |
| 14:41 |
2,062.14 |
2,064.51 |
2,062.14 |
2,064.51 |
0.0K |
| 14:42 |
2,064.31 |
2,064.31 |
2,062.42 |
2,062.71 |
0.0K |
| 14:43 |
2,061.81 |
2,061.81 |
2,061.42 |
2,061.61 |
0.0K |
| 14:44 |
2,062.24 |
2,063.47 |
2,062.24 |
2,063.45 |
0.0K |
| 14:45 |
2,062.53 |
2,062.53 |
2,058.13 |
2,058.13 |
0.0K |
| 14:46 |
2,058.36 |
2,060.36 |
2,058.36 |
2,060.36 |
0.0K |
| 14:47 |
2,060.25 |
2,061.82 |
2,060.25 |
2,061.82 |
0.0K |
| 14:48 |
2,060.69 |
2,060.69 |
2,057.77 |
2,058.54 |
0.0K |
| 14:49 |
2,059.64 |
2,060.31 |
2,058.71 |
2,058.71 |
0.0K |
| 14:50 |
2,059.44 |
2,059.44 |
2,058.03 |
2,058.90 |
0.0K |
| 14:51 |
2,058.33 |
2,058.33 |
2,054.36 |
2,054.36 |
0.0K |
| 14:52 |
2,054.60 |
2,055.21 |
2,054.53 |
2,055.21 |
0.0K |
| 14:53 |
2,054.91 |
2,055.21 |
2,054.68 |
2,054.80 |
0.0K |
| 14:54 |
2,055.36 |
2,055.36 |
2,053.38 |
2,053.38 |
0.0K |
| 14:55 |
2,053.36 |
2,053.43 |
2,052.72 |
2,052.72 |
0.0K |
| 14:56 |
2,050.01 |
2,050.01 |
2,049.03 |
2,049.03 |
0.0K |
| 14:57 |
2,048.37 |
2,050.07 |
2,048.37 |
2,050.07 |
0.0K |
| 14:58 |
2,049.71 |
2,049.71 |
2,048.37 |
2,048.37 |
0.0K |
| 14:59 |
2,047.88 |
2,049.53 |
2,047.88 |
2,049.53 |
0.0K |
| 15:00 |
2,049.12 |
2,055.28 |
2,048.20 |
2,055.28 |
0.0K |
| 15:01 |
2,054.35 |
2,054.35 |
2,052.11 |
2,052.11 |
0.0K |
| 15:02 |
2,053.57 |
2,053.57 |
2,051.68 |
2,052.27 |
0.0K |
| 15:03 |
2,052.41 |
2,052.41 |
2,050.38 |
2,050.38 |
0.0K |
| 15:04 |
2,051.19 |
2,051.19 |
2,049.05 |
2,049.05 |
0.0K |
| 15:05 |
2,049.48 |
2,051.07 |
2,049.48 |
2,050.57 |
0.0K |
| 15:06 |
2,050.91 |
2,050.91 |
2,048.55 |
2,048.55 |
0.0K |
| 15:07 |
2,048.79 |
2,049.12 |
2,048.46 |
2,049.12 |
0.0K |
| 15:08 |
2,050.16 |
2,050.22 |
2,049.66 |
2,049.99 |
0.0K |
| 15:09 |
2,049.66 |
2,049.98 |
2,048.89 |
2,049.98 |
0.0K |
| 15:10 |
2,048.09 |
2,049.17 |
2,048.09 |
2,049.17 |
0.0K |
| 15:11 |
2,048.74 |
2,048.74 |
2,047.87 |
2,047.87 |
0.0K |
| 15:12 |
2,048.75 |
2,050.19 |
2,048.56 |
2,050.19 |
0.0K |
| 15:13 |
2,050.24 |
2,050.84 |
2,050.24 |
2,050.24 |
0.0K |
| 15:14 |
2,050.42 |
2,050.56 |
2,049.73 |
2,049.73 |
0.0K |
| 15:15 |
2,050.14 |
2,050.19 |
2,049.42 |
2,049.42 |
0.0K |
| 15:16 |
2,048.28 |
2,048.58 |
2,047.52 |
2,047.52 |
0.0K |
| 15:17 |
2,048.99 |
2,052.73 |
2,048.99 |
2,052.73 |
0.0K |
| 15:18 |
2,051.98 |
2,056.11 |
2,051.98 |
2,056.11 |
0.0K |
| 15:19 |
2,056.30 |
2,057.07 |
2,055.82 |
2,055.82 |
0.0K |
| 15:20 |
2,056.56 |
2,057.35 |
2,055.69 |
2,055.69 |
0.0K |
| 15:21 |
2,055.02 |
2,055.02 |
2,052.49 |
2,053.67 |
0.0K |
| 15:22 |
2,053.31 |
2,056.02 |
2,053.31 |
2,056.02 |
0.0K |
| 15:23 |
2,055.18 |
2,055.18 |
2,052.92 |
2,053.83 |
0.0K |
| 15:24 |
2,053.57 |
2,054.16 |
2,052.82 |
2,052.82 |
0.0K |
| 15:25 |
2,053.54 |
2,054.77 |
2,053.54 |
2,054.22 |
0.0K |
| 15:26 |
2,053.89 |
2,053.89 |
2,051.80 |
2,053.40 |
0.0K |
| 15:27 |
2,053.02 |
2,053.02 |
2,052.31 |
2,052.49 |
0.0K |
| 15:28 |
2,052.72 |
2,052.75 |
2,051.84 |
2,051.84 |
0.0K |
| 15:29 |
2,051.95 |
2,052.23 |
2,051.14 |
2,051.14 |
0.0K |
| 15:30 |
2,051.08 |
2,051.95 |
2,050.04 |
2,051.36 |
0.0K |
| 15:31 |
2,051.99 |
2,053.14 |
2,051.99 |
2,052.69 |
0.0K |
| 15:32 |
2,053.49 |
2,056.38 |
2,053.48 |
2,056.38 |
0.0K |
| 15:33 |
2,058.17 |
2,058.17 |
2,057.41 |
2,057.59 |
0.0K |
| 15:34 |
2,058.01 |
2,058.70 |
2,058.01 |
2,058.23 |
0.0K |
| 15:35 |
2,058.34 |
2,058.34 |
2,056.14 |
2,056.14 |
0.0K |
| 15:36 |
2,056.50 |
2,056.91 |
2,056.28 |
2,056.91 |
0.0K |
| 15:37 |
2,056.47 |
2,059.08 |
2,056.47 |
2,059.08 |
0.0K |
| 15:38 |
2,058.63 |
2,059.35 |
2,058.14 |
2,058.14 |
0.0K |
| 15:39 |
2,057.46 |
2,058.27 |
2,057.08 |
2,057.08 |
0.0K |
| 15:40 |
2,055.50 |
2,055.50 |
2,053.61 |
2,053.61 |
0.0K |
| 15:41 |
2,052.18 |
2,052.18 |
2,050.69 |
2,050.69 |
0.0K |
| 15:42 |
2,049.66 |
2,051.23 |
2,049.59 |
2,051.23 |
0.0K |
| 15:43 |
2,050.62 |
2,050.62 |
2,050.00 |
2,050.00 |
0.0K |
| 15:44 |
2,049.85 |
2,049.85 |
2,048.48 |
2,048.94 |
0.0K |
| 15:45 |
2,048.63 |
2,049.07 |
2,048.31 |
2,048.99 |
0.0K |
| 15:46 |
2,049.22 |
2,049.22 |
2,047.44 |
2,047.44 |
0.0K |
| 15:47 |
2,048.06 |
2,049.01 |
2,048.06 |
2,048.32 |
0.0K |
| 15:48 |
2,048.00 |
2,048.00 |
2,047.02 |
2,047.02 |
0.0K |
| 15:49 |
2,047.72 |
2,049.75 |
2,047.72 |
2,049.75 |
0.0K |
| 15:50 |
2,049.55 |
2,049.99 |
2,049.50 |
2,049.99 |
0.0K |
| 15:51 |
2,049.42 |
2,051.08 |
2,049.05 |
2,051.08 |
0.0K |
| 15:52 |
2,051.04 |
2,052.53 |
2,051.04 |
2,052.53 |
0.0K |
| 15:53 |
2,053.65 |
2,054.02 |
2,053.22 |
2,053.96 |
0.0K |
| 15:54 |
2,053.78 |
2,054.28 |
2,052.62 |
2,054.28 |
0.0K |
| 15:55 |
2,055.15 |
2,055.91 |
2,054.92 |
2,055.91 |
0.0K |
| 15:56 |
2,055.65 |
2,055.65 |
2,055.24 |
2,055.33 |
0.0K |
| 15:57 |
2,056.14 |
2,056.14 |
2,054.62 |
2,055.36 |
0.0K |
| 15:58 |
2,055.67 |
2,055.67 |
2,054.58 |
2,054.58 |
0.0K |
| 15:59 |
2,054.46 |
2,054.78 |
2,053.59 |
2,053.59 |
0.0K |
| 16:00 |
2,053.34 |
2,053.34 |
2,052.88 |
2,052.88 |
0.0K |
| 16:01 |
2,052.88 |
2,052.88 |
2,052.88 |
2,052.88 |
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
|