時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
2,044.23 |
2,048.11 |
2,044.23 |
2,048.11 |
0.0K |
09:31 |
2,050.74 |
2,050.74 |
2,045.89 |
2,045.89 |
0.0K |
09:32 |
2,044.61 |
2,044.61 |
2,043.11 |
2,044.05 |
0.0K |
09:33 |
2,042.28 |
2,044.08 |
2,042.28 |
2,044.08 |
0.0K |
09:34 |
2,047.07 |
2,049.56 |
2,047.07 |
2,049.56 |
0.0K |
09:35 |
2,051.88 |
2,057.45 |
2,051.88 |
2,057.45 |
0.0K |
09:36 |
2,057.79 |
2,058.72 |
2,056.04 |
2,058.72 |
0.0K |
09:37 |
2,057.44 |
2,057.44 |
2,055.35 |
2,055.82 |
0.0K |
09:38 |
2,054.73 |
2,056.31 |
2,054.31 |
2,056.31 |
0.0K |
09:39 |
2,057.59 |
2,061.74 |
2,057.59 |
2,061.74 |
0.0K |
09:40 |
2,061.84 |
2,061.84 |
2,060.07 |
2,060.28 |
0.0K |
09:41 |
2,060.59 |
2,060.59 |
2,055.21 |
2,055.21 |
0.0K |
09:42 |
2,055.59 |
2,058.40 |
2,055.50 |
2,058.40 |
0.0K |
09:43 |
2,058.96 |
2,059.52 |
2,058.83 |
2,059.52 |
0.0K |
09:44 |
2,061.26 |
2,061.26 |
2,059.48 |
2,060.98 |
0.0K |
09:45 |
2,061.37 |
2,064.95 |
2,061.37 |
2,063.72 |
0.0K |
09:46 |
2,064.20 |
2,067.51 |
2,064.20 |
2,066.91 |
0.0K |
09:47 |
2,065.99 |
2,067.58 |
2,065.56 |
2,067.58 |
0.0K |
09:48 |
2,067.85 |
2,068.96 |
2,067.70 |
2,068.96 |
0.0K |
09:49 |
2,069.24 |
2,070.10 |
2,067.09 |
2,070.10 |
0.0K |
09:50 |
2,069.03 |
2,069.39 |
2,068.86 |
2,068.89 |
0.0K |
09:51 |
2,068.22 |
2,068.22 |
2,065.32 |
2,065.32 |
0.0K |
09:52 |
2,066.20 |
2,066.92 |
2,065.18 |
2,066.92 |
0.0K |
09:53 |
2,068.03 |
2,068.03 |
2,066.83 |
2,067.45 |
0.0K |
09:54 |
2,067.79 |
2,068.86 |
2,067.79 |
2,067.95 |
0.0K |
09:55 |
2,067.23 |
2,067.23 |
2,065.73 |
2,065.73 |
0.0K |
09:56 |
2,066.44 |
2,068.67 |
2,066.44 |
2,068.62 |
0.0K |
09:57 |
2,068.62 |
2,069.06 |
2,068.16 |
2,069.06 |
0.0K |
09:58 |
2,069.08 |
2,069.08 |
2,067.55 |
2,067.55 |
0.0K |
09:59 |
2,067.71 |
2,067.71 |
2,066.28 |
2,066.35 |
0.0K |
10:00 |
2,065.52 |
2,065.52 |
2,062.85 |
2,062.85 |
0.0K |
10:01 |
2,063.18 |
2,064.54 |
2,062.96 |
2,064.54 |
0.0K |
10:02 |
2,062.61 |
2,063.90 |
2,061.98 |
2,063.90 |
0.0K |
10:03 |
2,063.78 |
2,064.35 |
2,063.78 |
2,063.94 |
0.0K |
10:04 |
2,065.61 |
2,067.19 |
2,065.34 |
2,067.19 |
0.0K |
10:05 |
2,068.27 |
2,068.88 |
2,068.27 |
2,068.88 |
0.0K |
10:06 |
2,068.75 |
2,069.35 |
2,068.20 |
2,069.35 |
0.0K |
10:07 |
2,069.39 |
2,075.85 |
2,069.39 |
2,075.85 |
0.0K |
10:08 |
2,076.53 |
2,077.59 |
2,076.53 |
2,077.12 |
0.0K |
10:09 |
2,075.64 |
2,075.64 |
2,073.21 |
2,073.24 |
0.0K |
10:10 |
2,074.48 |
2,075.15 |
2,074.48 |
2,075.03 |
0.0K |
10:11 |
2,074.85 |
2,074.85 |
2,071.95 |
2,071.95 |
0.0K |
10:12 |
2,070.13 |
2,070.13 |
2,068.70 |
2,068.70 |
0.0K |
10:13 |
2,069.21 |
2,071.26 |
2,069.21 |
2,071.26 |
0.0K |
10:14 |
2,071.81 |
2,071.81 |
2,071.09 |
2,071.43 |
0.0K |
10:15 |
2,071.44 |
2,072.44 |
2,071.44 |
2,072.28 |
0.0K |
10:16 |
2,073.76 |
2,074.82 |
2,073.09 |
2,073.09 |
0.0K |
10:17 |
2,072.21 |
2,072.92 |
2,071.24 |
2,071.24 |
0.0K |
10:18 |
2,070.15 |
2,071.20 |
2,070.15 |
2,071.20 |
0.0K |
10:19 |
2,070.87 |
2,070.87 |
2,069.66 |
2,069.66 |
0.0K |
10:20 |
2,068.27 |
2,068.27 |
2,066.49 |
2,066.49 |
0.0K |
10:21 |
2,066.18 |
2,066.18 |
2,061.88 |
2,061.92 |
0.0K |
10:22 |
2,062.93 |
2,063.70 |
2,062.93 |
2,063.21 |
0.0K |
10:23 |
2,062.56 |
2,062.56 |
2,058.70 |
2,058.70 |
0.0K |
10:24 |
2,058.99 |
2,059.96 |
2,058.99 |
2,059.68 |
0.0K |
10:25 |
2,059.94 |
2,060.70 |
2,059.94 |
2,060.47 |
0.0K |
10:26 |
2,060.99 |
2,061.44 |
2,059.74 |
2,059.74 |
0.0K |
10:27 |
2,060.22 |
2,060.22 |
2,059.04 |
2,060.17 |
0.0K |
10:28 |
2,059.79 |
2,059.79 |
2,058.67 |
2,058.83 |
0.0K |
10:29 |
2,058.88 |
2,058.88 |
2,058.02 |
2,058.22 |
0.0K |
10:30 |
2,058.30 |
2,059.66 |
2,057.29 |
2,059.66 |
0.0K |
10:31 |
2,059.44 |
2,060.03 |
2,059.44 |
2,059.64 |
0.0K |
10:32 |
2,059.81 |
2,062.13 |
2,059.81 |
2,062.13 |
0.0K |
10:33 |
2,062.09 |
2,063.07 |
2,060.46 |
2,063.07 |
0.0K |
10:34 |
2,065.12 |
2,065.98 |
2,065.12 |
2,065.54 |
0.0K |
10:35 |
2,065.55 |
2,067.98 |
2,065.55 |
2,067.98 |
0.0K |
10:36 |
2,067.76 |
2,067.76 |
2,066.84 |
2,066.84 |
0.0K |
10:37 |
2,067.52 |
2,067.66 |
2,066.62 |
2,066.62 |
0.0K |
10:38 |
2,066.78 |
2,066.78 |
2,066.05 |
2,066.38 |
0.0K |
10:39 |
2,065.21 |
2,066.71 |
2,065.21 |
2,066.31 |
0.0K |
10:40 |
2,066.49 |
2,066.49 |
2,064.95 |
2,064.95 |
0.0K |
10:41 |
2,065.56 |
2,067.04 |
2,065.56 |
2,067.02 |
0.0K |
10:42 |
2,066.70 |
2,068.07 |
2,066.70 |
2,068.07 |
0.0K |
10:43 |
2,067.78 |
2,067.78 |
2,067.18 |
2,067.18 |
0.0K |
10:44 |
2,066.90 |
2,070.29 |
2,066.90 |
2,070.29 |
0.0K |
10:45 |
2,070.56 |
2,072.90 |
2,070.56 |
2,072.90 |
0.0K |
10:46 |
2,072.30 |
2,072.30 |
2,071.83 |
2,071.83 |
0.0K |
10:47 |
2,071.07 |
2,071.87 |
2,070.76 |
2,071.62 |
0.0K |
10:48 |
2,071.31 |
2,072.58 |
2,071.31 |
2,072.58 |
0.0K |
10:49 |
2,071.91 |
2,071.91 |
2,070.95 |
2,071.22 |
0.0K |
10:50 |
2,071.29 |
2,071.50 |
2,069.13 |
2,069.13 |
0.0K |
10:51 |
2,068.80 |
2,068.80 |
2,068.09 |
2,068.09 |
0.0K |
10:52 |
2,068.55 |
2,068.64 |
2,067.24 |
2,067.39 |
0.0K |
10:53 |
2,066.75 |
2,066.75 |
2,065.81 |
2,065.81 |
0.0K |
10:54 |
2,065.16 |
2,065.66 |
2,064.82 |
2,065.66 |
0.0K |
10:55 |
2,065.81 |
2,065.81 |
2,064.71 |
2,064.71 |
0.0K |
10:56 |
2,065.01 |
2,065.01 |
2,063.87 |
2,063.93 |
0.0K |
10:57 |
2,063.81 |
2,065.39 |
2,063.81 |
2,064.82 |
0.0K |
10:58 |
2,064.68 |
2,064.68 |
2,064.20 |
2,064.20 |
0.0K |
10:59 |
2,063.07 |
2,063.47 |
2,062.10 |
2,062.96 |
0.0K |
11:00 |
2,063.05 |
2,072.80 |
2,063.05 |
2,071.46 |
0.0K |
11:01 |
2,070.23 |
2,070.23 |
2,065.99 |
2,065.99 |
0.0K |
11:02 |
2,064.07 |
2,064.91 |
2,063.74 |
2,063.74 |
0.0K |
11:03 |
2,064.45 |
2,064.73 |
2,062.49 |
2,062.49 |
0.0K |
11:04 |
2,062.53 |
2,063.10 |
2,062.53 |
2,062.55 |
0.0K |
11:05 |
2,063.37 |
2,063.37 |
2,060.64 |
2,060.64 |
0.0K |
11:06 |
2,060.87 |
2,061.16 |
2,060.87 |
2,060.95 |
0.0K |
11:07 |
2,061.11 |
2,061.11 |
2,060.29 |
2,060.29 |
0.0K |
11:08 |
2,060.53 |
2,061.71 |
2,060.53 |
2,061.42 |
0.0K |
11:09 |
2,061.19 |
2,062.53 |
2,060.65 |
2,062.53 |
0.0K |
11:10 |
2,062.19 |
2,062.19 |
2,061.70 |
2,061.70 |
0.0K |
11:11 |
2,061.49 |
2,061.62 |
2,060.95 |
2,060.95 |
0.0K |
11:12 |
2,061.81 |
2,063.21 |
2,061.81 |
2,063.21 |
0.0K |
11:13 |
2,062.66 |
2,062.66 |
2,061.66 |
2,061.66 |
0.0K |
11:14 |
2,062.05 |
2,062.05 |
2,061.31 |
2,061.38 |
0.0K |
11:15 |
2,061.51 |
2,061.51 |
2,060.20 |
2,060.20 |
0.0K |
11:16 |
2,061.47 |
2,061.81 |
2,061.47 |
2,061.71 |
0.0K |
11:17 |
2,062.62 |
2,062.62 |
2,061.20 |
2,061.20 |
0.0K |
11:18 |
2,061.31 |
2,061.31 |
2,060.90 |
2,060.90 |
0.0K |
11:19 |
2,060.55 |
2,061.24 |
2,060.55 |
2,061.24 |
0.0K |
11:20 |
2,061.27 |
2,061.77 |
2,061.27 |
2,061.77 |
0.0K |
11:21 |
2,061.54 |
2,061.92 |
2,061.54 |
2,061.92 |
0.0K |
11:22 |
2,062.75 |
2,062.94 |
2,062.67 |
2,062.93 |
0.0K |
11:23 |
2,063.02 |
2,063.02 |
2,062.09 |
2,062.09 |
0.0K |
11:24 |
2,060.74 |
2,060.95 |
2,060.62 |
2,060.95 |
0.0K |
11:25 |
2,061.49 |
2,062.40 |
2,061.48 |
2,062.40 |
0.0K |
11:26 |
2,062.80 |
2,063.23 |
2,062.60 |
2,062.60 |
0.0K |
11:27 |
2,062.43 |
2,062.43 |
2,060.90 |
2,061.83 |
0.0K |
11:28 |
2,063.09 |
2,063.09 |
2,062.70 |
2,062.93 |
0.0K |
11:29 |
2,063.44 |
2,064.57 |
2,063.44 |
2,064.57 |
0.0K |
11:30 |
2,064.01 |
2,064.19 |
2,063.41 |
2,063.67 |
0.0K |
11:31 |
2,064.09 |
2,064.42 |
2,064.09 |
2,064.16 |
0.0K |
11:32 |
2,064.10 |
2,064.66 |
2,064.05 |
2,064.66 |
0.0K |
11:33 |
2,064.64 |
2,065.55 |
2,064.64 |
2,065.55 |
0.0K |
11:34 |
2,064.81 |
2,064.97 |
2,064.45 |
2,064.45 |
0.0K |
11:35 |
2,064.84 |
2,065.30 |
2,064.78 |
2,064.78 |
0.0K |
11:36 |
2,064.59 |
2,066.07 |
2,064.59 |
2,066.07 |
0.0K |
11:37 |
2,065.78 |
2,066.76 |
2,065.78 |
2,066.49 |
0.0K |
11:38 |
2,066.60 |
2,066.72 |
2,066.18 |
2,066.72 |
0.0K |
11:39 |
2,067.94 |
2,068.30 |
2,067.75 |
2,068.30 |
0.0K |
11:40 |
2,069.71 |
2,070.61 |
2,069.16 |
2,069.16 |
0.0K |
11:41 |
2,069.08 |
2,069.08 |
2,068.77 |
2,068.77 |
0.0K |
11:42 |
2,067.91 |
2,068.86 |
2,067.89 |
2,068.86 |
0.0K |
11:43 |
2,068.65 |
2,068.98 |
2,068.58 |
2,068.63 |
0.0K |
11:44 |
2,068.41 |
2,068.94 |
2,068.41 |
2,068.94 |
0.0K |
11:45 |
2,068.78 |
2,069.22 |
2,068.62 |
2,068.62 |
0.0K |
11:46 |
2,068.99 |
2,068.99 |
2,068.36 |
2,068.36 |
0.0K |
11:47 |
2,068.28 |
2,069.33 |
2,068.28 |
2,069.09 |
0.0K |
11:48 |
2,069.05 |
2,070.11 |
2,069.05 |
2,069.83 |
0.0K |
11:49 |
2,069.87 |
2,069.99 |
2,069.87 |
2,069.97 |
0.0K |
11:50 |
2,069.73 |
2,069.73 |
2,069.19 |
2,069.34 |
0.0K |
11:51 |
2,069.58 |
2,069.58 |
2,068.91 |
2,069.33 |
0.0K |
11:52 |
2,068.72 |
2,068.72 |
2,068.16 |
2,068.36 |
0.0K |
11:53 |
2,068.74 |
2,069.04 |
2,068.74 |
2,068.77 |
0.0K |
11:54 |
2,069.23 |
2,069.23 |
2,068.79 |
2,068.97 |
0.0K |
11:55 |
2,069.03 |
2,069.69 |
2,069.03 |
2,069.38 |
0.0K |
11:56 |
2,069.51 |
2,070.16 |
2,069.45 |
2,070.16 |
0.0K |
11:57 |
2,069.68 |
2,070.94 |
2,069.68 |
2,070.87 |
0.0K |
11:58 |
2,070.22 |
2,070.97 |
2,070.19 |
2,070.97 |
0.0K |
11:59 |
2,071.18 |
2,071.29 |
2,070.74 |
2,070.85 |
0.0K |
12:00 |
2,070.68 |
2,071.10 |
2,070.68 |
2,070.93 |
0.0K |
12:01 |
2,071.24 |
2,071.37 |
2,071.18 |
2,071.18 |
0.0K |
12:02 |
2,071.14 |
2,071.14 |
2,070.20 |
2,070.39 |
0.0K |
12:03 |
2,070.45 |
2,070.91 |
2,070.45 |
2,070.63 |
0.0K |
12:04 |
2,070.60 |
2,071.62 |
2,070.60 |
2,071.62 |
0.0K |
12:05 |
2,071.95 |
2,072.86 |
2,071.95 |
2,072.62 |
0.0K |
12:06 |
2,073.31 |
2,073.57 |
2,073.31 |
2,073.57 |
0.0K |
12:07 |
2,073.49 |
2,074.16 |
2,073.49 |
2,073.65 |
0.0K |
12:08 |
2,073.21 |
2,073.54 |
2,073.09 |
2,073.54 |
0.0K |
12:09 |
2,073.33 |
2,073.33 |
2,072.55 |
2,072.85 |
0.0K |
12:10 |
2,072.96 |
2,073.10 |
2,072.87 |
2,073.10 |
0.0K |
12:11 |
2,073.52 |
2,074.32 |
2,073.52 |
2,073.81 |
0.0K |
12:12 |
2,073.68 |
2,074.51 |
2,073.68 |
2,074.51 |
0.0K |
12:13 |
2,074.85 |
2,074.85 |
2,074.69 |
2,074.69 |
0.0K |
12:14 |
2,075.14 |
2,075.14 |
2,074.32 |
2,074.32 |
0.0K |
12:15 |
2,074.55 |
2,074.84 |
2,074.44 |
2,074.82 |
0.0K |
12:16 |
2,074.68 |
2,075.50 |
2,074.61 |
2,075.50 |
0.0K |
12:17 |
2,076.05 |
2,076.35 |
2,076.05 |
2,076.32 |
0.0K |
12:18 |
2,076.27 |
2,076.27 |
2,076.09 |
2,076.13 |
0.0K |
12:19 |
2,076.20 |
2,076.28 |
2,075.63 |
2,076.05 |
0.0K |
12:20 |
2,076.20 |
2,076.35 |
2,076.20 |
2,076.35 |
0.0K |
12:21 |
2,076.32 |
2,076.45 |
2,076.05 |
2,076.05 |
0.0K |
12:22 |
2,076.30 |
2,076.84 |
2,076.30 |
2,076.84 |
0.0K |
12:23 |
2,076.50 |
2,076.61 |
2,076.22 |
2,076.61 |
0.0K |
12:24 |
2,076.72 |
2,076.92 |
2,075.76 |
2,075.76 |
0.0K |
12:25 |
2,075.74 |
2,075.74 |
2,075.04 |
2,075.16 |
0.0K |
12:26 |
2,075.08 |
2,075.20 |
2,074.42 |
2,074.42 |
0.0K |
12:27 |
2,075.04 |
2,075.48 |
2,075.03 |
2,075.48 |
0.0K |
12:28 |
2,075.34 |
2,076.49 |
2,075.34 |
2,076.31 |
0.0K |
12:29 |
2,076.74 |
2,076.82 |
2,075.72 |
2,075.72 |
0.0K |
12:30 |
2,075.63 |
2,076.66 |
2,075.63 |
2,076.66 |
0.0K |
12:31 |
2,077.14 |
2,078.26 |
2,077.14 |
2,078.26 |
0.0K |
12:32 |
2,078.45 |
2,078.62 |
2,078.23 |
2,078.23 |
0.0K |
12:33 |
2,078.70 |
2,078.70 |
2,078.60 |
2,078.64 |
0.0K |
12:34 |
2,079.02 |
2,079.78 |
2,079.02 |
2,079.31 |
0.0K |
12:35 |
2,079.56 |
2,080.08 |
2,079.56 |
2,080.08 |
0.0K |
12:36 |
2,080.34 |
2,081.14 |
2,080.22 |
2,081.14 |
0.0K |
12:37 |
2,081.21 |
2,081.93 |
2,081.08 |
2,081.93 |
0.0K |
12:38 |
2,081.98 |
2,081.98 |
2,081.50 |
2,081.69 |
0.0K |
12:39 |
2,081.76 |
2,082.56 |
2,081.76 |
2,082.56 |
0.0K |
12:40 |
2,082.23 |
2,082.23 |
2,081.48 |
2,081.75 |
0.0K |
12:41 |
2,081.66 |
2,081.66 |
2,081.29 |
2,081.29 |
0.0K |
12:42 |
2,080.82 |
2,081.74 |
2,080.82 |
2,081.74 |
0.0K |
12:43 |
2,081.84 |
2,081.85 |
2,081.72 |
2,081.85 |
0.0K |
12:44 |
2,082.33 |
2,083.10 |
2,082.33 |
2,083.10 |
0.0K |
12:45 |
2,083.00 |
2,083.02 |
2,082.72 |
2,082.72 |
0.0K |
12:46 |
2,082.02 |
2,082.07 |
2,081.94 |
2,082.07 |
0.0K |
12:47 |
2,082.32 |
2,082.57 |
2,082.22 |
2,082.57 |
0.0K |
12:48 |
2,082.99 |
2,083.28 |
2,082.99 |
2,083.28 |
0.0K |
12:49 |
2,083.92 |
2,084.41 |
2,083.92 |
2,084.38 |
0.0K |
12:50 |
2,084.11 |
2,084.49 |
2,083.71 |
2,083.71 |
0.0K |
12:51 |
2,083.54 |
2,083.74 |
2,082.85 |
2,082.85 |
0.0K |
12:52 |
2,082.93 |
2,083.48 |
2,082.93 |
2,083.48 |
0.0K |
12:53 |
2,083.93 |
2,083.98 |
2,083.67 |
2,083.98 |
0.0K |
12:54 |
2,083.58 |
2,083.58 |
2,082.68 |
2,082.96 |
0.0K |
12:55 |
2,082.83 |
2,083.47 |
2,082.83 |
2,083.47 |
0.0K |
12:56 |
2,084.16 |
2,084.24 |
2,084.02 |
2,084.02 |
0.0K |
12:57 |
2,083.51 |
2,083.99 |
2,083.51 |
2,083.99 |
0.0K |
12:58 |
2,083.75 |
2,084.70 |
2,083.75 |
2,084.70 |
0.0K |
12:59 |
2,084.45 |
2,084.60 |
2,084.04 |
2,084.04 |
0.0K |
13:00 |
2,083.77 |
2,084.34 |
2,083.74 |
2,084.34 |
0.0K |
13:01 |
2,084.38 |
2,084.38 |
2,083.19 |
2,083.52 |
0.0K |
13:02 |
2,083.54 |
2,084.80 |
2,083.54 |
2,084.80 |
0.0K |
13:03 |
2,084.76 |
2,084.95 |
2,084.76 |
2,084.86 |
0.0K |
13:04 |
2,085.37 |
2,085.51 |
2,085.21 |
2,085.21 |
0.0K |
13:05 |
2,085.13 |
2,085.13 |
2,084.48 |
2,084.94 |
0.0K |
13:06 |
2,084.91 |
2,086.23 |
2,084.91 |
2,086.23 |
0.0K |
13:07 |
2,086.13 |
2,086.34 |
2,085.85 |
2,086.10 |
0.0K |
13:08 |
2,085.98 |
2,085.98 |
2,085.16 |
2,085.16 |
0.0K |
13:09 |
2,084.73 |
2,084.73 |
2,083.62 |
2,083.81 |
0.0K |
13:10 |
2,084.02 |
2,084.32 |
2,083.84 |
2,083.84 |
0.0K |
13:11 |
2,083.60 |
2,084.13 |
2,083.55 |
2,083.81 |
0.0K |
13:12 |
2,083.72 |
2,084.37 |
2,083.72 |
2,084.20 |
0.0K |
13:13 |
2,083.84 |
2,083.84 |
2,083.21 |
2,083.21 |
0.0K |
13:14 |
2,082.73 |
2,083.65 |
2,082.70 |
2,083.50 |
0.0K |
13:15 |
2,083.63 |
2,084.13 |
2,083.63 |
2,084.13 |
0.0K |
13:16 |
2,084.05 |
2,084.05 |
2,083.54 |
2,083.87 |
0.0K |
13:17 |
2,083.91 |
2,083.95 |
2,083.67 |
2,083.67 |
0.0K |
13:18 |
2,083.18 |
2,083.18 |
2,082.71 |
2,082.71 |
0.0K |
13:19 |
2,082.62 |
2,082.62 |
2,081.11 |
2,081.11 |
0.0K |
13:20 |
2,081.62 |
2,081.62 |
2,080.89 |
2,080.89 |
0.0K |
13:21 |
2,081.49 |
2,082.97 |
2,081.49 |
2,082.97 |
0.0K |
13:22 |
2,083.27 |
2,084.45 |
2,083.27 |
2,084.45 |
0.0K |
13:23 |
2,084.38 |
2,084.38 |
2,082.44 |
2,082.44 |
0.0K |
13:24 |
2,083.01 |
2,083.01 |
2,082.24 |
2,082.46 |
0.0K |
13:25 |
2,082.52 |
2,082.62 |
2,081.69 |
2,081.69 |
0.0K |
13:26 |
2,081.75 |
2,082.60 |
2,081.75 |
2,082.60 |
0.0K |
13:27 |
2,082.67 |
2,082.67 |
2,082.29 |
2,082.29 |
0.0K |
13:28 |
2,082.04 |
2,082.04 |
2,081.42 |
2,081.42 |
0.0K |
13:29 |
2,081.42 |
2,081.93 |
2,081.34 |
2,081.42 |
0.0K |
13:30 |
2,081.36 |
2,082.57 |
2,081.36 |
2,082.57 |
0.0K |
13:31 |
2,082.47 |
2,082.73 |
2,081.87 |
2,081.87 |
0.0K |
13:32 |
2,081.71 |
2,082.03 |
2,081.17 |
2,082.03 |
0.0K |
13:33 |
2,082.15 |
2,082.39 |
2,082.12 |
2,082.17 |
0.0K |
13:34 |
2,082.08 |
2,082.57 |
2,082.08 |
2,082.57 |
0.0K |
13:35 |
2,082.75 |
2,083.20 |
2,082.75 |
2,083.19 |
0.0K |
13:36 |
2,083.16 |
2,083.74 |
2,082.49 |
2,083.74 |
0.0K |
13:37 |
2,084.23 |
2,085.74 |
2,084.23 |
2,085.74 |
0.0K |
13:38 |
2,086.00 |
2,086.00 |
2,085.69 |
2,085.69 |
0.0K |
13:39 |
2,085.84 |
2,087.35 |
2,085.84 |
2,087.35 |
0.0K |
13:40 |
2,088.44 |
2,091.09 |
2,088.44 |
2,091.09 |
0.0K |
13:41 |
2,091.47 |
2,091.47 |
2,089.61 |
2,090.69 |
0.0K |
13:42 |
2,090.39 |
2,091.18 |
2,090.39 |
2,091.18 |
0.0K |
13:43 |
2,091.30 |
2,093.71 |
2,091.30 |
2,093.71 |
0.0K |
13:44 |
2,093.67 |
2,094.18 |
2,093.67 |
2,094.13 |
0.0K |
13:45 |
2,094.43 |
2,094.43 |
2,093.65 |
2,093.65 |
0.0K |
13:46 |
2,093.33 |
2,093.74 |
2,093.33 |
2,093.37 |
0.0K |
13:47 |
2,092.62 |
2,092.62 |
2,090.93 |
2,091.48 |
0.0K |
13:48 |
2,090.98 |
2,091.58 |
2,090.41 |
2,090.41 |
0.0K |
13:49 |
2,090.58 |
2,091.19 |
2,090.58 |
2,090.97 |
0.0K |
13:50 |
2,090.50 |
2,090.50 |
2,090.03 |
2,090.36 |
0.0K |
13:51 |
2,091.09 |
2,091.45 |
2,091.04 |
2,091.04 |
0.0K |
13:52 |
2,091.17 |
2,092.24 |
2,091.17 |
2,091.74 |
0.0K |
13:53 |
2,092.06 |
2,092.78 |
2,091.75 |
2,092.78 |
0.0K |
13:54 |
2,092.63 |
2,093.32 |
2,092.63 |
2,093.32 |
0.0K |
13:55 |
2,093.29 |
2,093.29 |
2,092.06 |
2,092.27 |
0.0K |
13:56 |
2,092.14 |
2,092.78 |
2,092.14 |
2,092.66 |
0.0K |
13:57 |
2,091.76 |
2,091.76 |
2,091.21 |
2,091.74 |
0.0K |
13:58 |
2,091.87 |
2,091.87 |
2,091.82 |
2,091.82 |
0.0K |
13:59 |
2,091.40 |
2,091.40 |
2,090.36 |
2,090.55 |
0.0K |
14:00 |
2,090.84 |
2,091.25 |
2,090.70 |
2,091.25 |
0.0K |
14:01 |
2,091.06 |
2,091.06 |
2,090.41 |
2,090.41 |
0.0K |
14:02 |
2,090.11 |
2,090.93 |
2,090.11 |
2,090.93 |
0.0K |
14:03 |
2,090.43 |
2,090.43 |
2,089.84 |
2,089.84 |
0.0K |
14:04 |
2,090.16 |
2,091.06 |
2,090.16 |
2,091.04 |
0.0K |
14:05 |
2,090.98 |
2,091.06 |
2,090.60 |
2,090.66 |
0.0K |
14:06 |
2,090.59 |
2,090.59 |
2,089.20 |
2,089.20 |
0.0K |
14:07 |
2,088.95 |
2,089.13 |
2,088.12 |
2,088.57 |
0.0K |
14:08 |
2,088.83 |
2,089.76 |
2,088.78 |
2,089.76 |
0.0K |
14:09 |
2,089.82 |
2,089.82 |
2,089.57 |
2,089.57 |
0.0K |
14:10 |
2,089.55 |
2,089.55 |
2,088.93 |
2,089.03 |
0.0K |
14:11 |
2,088.93 |
2,089.95 |
2,088.93 |
2,089.95 |
0.0K |
14:12 |
2,090.01 |
2,090.01 |
2,088.76 |
2,088.76 |
0.0K |
14:13 |
2,088.89 |
2,089.16 |
2,088.86 |
2,089.09 |
0.0K |
14:14 |
2,088.79 |
2,088.86 |
2,088.78 |
2,088.86 |
0.0K |
14:15 |
2,088.63 |
2,089.13 |
2,088.56 |
2,089.04 |
0.0K |
14:16 |
2,088.64 |
2,088.77 |
2,088.05 |
2,088.11 |
0.0K |
14:17 |
2,088.05 |
2,088.07 |
2,087.30 |
2,087.30 |
0.0K |
14:18 |
2,087.23 |
2,087.61 |
2,087.23 |
2,087.43 |
0.0K |
14:19 |
2,086.77 |
2,086.77 |
2,085.61 |
2,085.61 |
0.0K |
14:20 |
2,086.18 |
2,086.94 |
2,086.18 |
2,086.94 |
0.0K |
14:21 |
2,086.81 |
2,086.81 |
2,085.24 |
2,085.24 |
0.0K |
14:22 |
2,085.47 |
2,087.81 |
2,085.47 |
2,087.81 |
0.0K |
14:23 |
2,088.72 |
2,088.88 |
2,088.44 |
2,088.44 |
0.0K |
14:24 |
2,088.19 |
2,088.60 |
2,088.19 |
2,088.60 |
0.0K |
14:25 |
2,088.48 |
2,088.79 |
2,088.09 |
2,088.09 |
0.0K |
14:26 |
2,087.91 |
2,088.35 |
2,087.79 |
2,088.35 |
0.0K |
14:27 |
2,088.39 |
2,088.39 |
2,086.01 |
2,086.01 |
0.0K |
14:28 |
2,086.49 |
2,087.05 |
2,086.49 |
2,087.05 |
0.0K |
14:29 |
2,087.15 |
2,088.13 |
2,087.10 |
2,088.13 |
0.0K |
14:30 |
2,088.54 |
2,088.54 |
2,088.17 |
2,088.17 |
0.0K |
14:31 |
2,088.14 |
2,088.14 |
2,087.37 |
2,087.37 |
0.0K |
14:32 |
2,087.20 |
2,087.22 |
2,087.13 |
2,087.15 |
0.0K |
14:33 |
2,087.04 |
2,088.03 |
2,087.04 |
2,087.91 |
0.0K |
14:34 |
2,088.12 |
2,088.27 |
2,087.56 |
2,087.56 |
0.0K |
14:35 |
2,087.68 |
2,087.87 |
2,087.68 |
2,087.87 |
0.0K |
14:36 |
2,087.93 |
2,089.15 |
2,087.93 |
2,089.15 |
0.0K |
14:37 |
2,089.18 |
2,089.65 |
2,089.15 |
2,089.65 |
0.0K |
14:38 |
2,089.47 |
2,089.47 |
2,087.90 |
2,087.90 |
0.0K |
14:39 |
2,087.63 |
2,089.09 |
2,087.63 |
2,089.09 |
0.0K |
14:40 |
2,088.97 |
2,090.38 |
2,088.97 |
2,090.38 |
0.0K |
14:41 |
2,090.39 |
2,090.61 |
2,090.39 |
2,090.46 |
0.0K |
14:42 |
2,090.19 |
2,090.19 |
2,089.11 |
2,089.11 |
0.0K |
14:43 |
2,089.08 |
2,089.54 |
2,089.08 |
2,089.54 |
0.0K |
14:44 |
2,089.59 |
2,089.59 |
2,089.14 |
2,089.14 |
0.0K |
14:45 |
2,089.21 |
2,090.09 |
2,089.21 |
2,090.09 |
0.0K |
14:46 |
2,090.32 |
2,090.32 |
2,089.93 |
2,090.03 |
0.0K |
14:47 |
2,090.18 |
2,090.18 |
2,089.64 |
2,090.13 |
0.0K |
14:48 |
2,090.01 |
2,090.10 |
2,090.01 |
2,090.10 |
0.0K |
14:49 |
2,090.99 |
2,090.99 |
2,090.45 |
2,090.45 |
0.0K |
14:50 |
2,090.68 |
2,090.95 |
2,090.59 |
2,090.59 |
0.0K |
14:51 |
2,090.50 |
2,090.50 |
2,089.32 |
2,089.32 |
0.0K |
14:52 |
2,089.52 |
2,089.52 |
2,087.78 |
2,088.12 |
0.0K |
14:53 |
2,089.09 |
2,089.67 |
2,089.09 |
2,089.44 |
0.0K |
14:54 |
2,089.87 |
2,090.56 |
2,089.87 |
2,090.53 |
0.0K |
14:55 |
2,090.54 |
2,090.54 |
2,090.38 |
2,090.49 |
0.0K |
14:56 |
2,090.31 |
2,090.31 |
2,089.85 |
2,089.85 |
0.0K |
14:57 |
2,089.75 |
2,089.75 |
2,088.71 |
2,088.71 |
0.0K |
14:58 |
2,088.66 |
2,088.89 |
2,088.66 |
2,088.89 |
0.0K |
14:59 |
2,089.20 |
2,089.20 |
2,088.53 |
2,088.53 |
0.0K |
15:00 |
2,088.57 |
2,089.02 |
2,088.57 |
2,089.02 |
0.0K |
15:01 |
2,089.35 |
2,089.41 |
2,088.99 |
2,088.99 |
0.0K |
15:02 |
2,089.43 |
2,091.15 |
2,089.43 |
2,091.15 |
0.0K |
15:03 |
2,091.60 |
2,092.71 |
2,091.60 |
2,092.71 |
0.0K |
15:04 |
2,092.93 |
2,093.25 |
2,092.75 |
2,093.25 |
0.0K |
15:05 |
2,093.24 |
2,093.24 |
2,091.95 |
2,091.95 |
0.0K |
15:06 |
2,091.79 |
2,092.72 |
2,091.79 |
2,092.72 |
0.0K |
15:07 |
2,093.06 |
2,093.41 |
2,092.91 |
2,093.41 |
0.0K |
15:08 |
2,093.61 |
2,093.69 |
2,093.28 |
2,093.28 |
0.0K |
15:09 |
2,093.21 |
2,093.34 |
2,093.21 |
2,093.34 |
0.0K |
15:10 |
2,093.57 |
2,093.64 |
2,093.46 |
2,093.62 |
0.0K |
15:11 |
2,093.30 |
2,094.34 |
2,093.30 |
2,094.34 |
0.0K |
15:12 |
2,094.12 |
2,094.12 |
2,093.89 |
2,094.05 |
0.0K |
15:13 |
2,093.84 |
2,094.27 |
2,093.83 |
2,094.27 |
0.0K |
15:14 |
2,094.60 |
2,094.66 |
2,094.51 |
2,094.51 |
0.0K |
15:15 |
2,094.52 |
2,094.69 |
2,093.81 |
2,093.81 |
0.0K |
15:16 |
2,093.77 |
2,093.77 |
2,093.14 |
2,093.14 |
0.0K |
15:17 |
2,093.09 |
2,093.09 |
2,091.91 |
2,091.91 |
0.0K |
15:18 |
2,091.45 |
2,091.54 |
2,090.95 |
2,091.54 |
0.0K |
15:19 |
2,091.47 |
2,092.63 |
2,091.47 |
2,092.63 |
0.0K |
15:20 |
2,092.82 |
2,093.36 |
2,092.43 |
2,092.43 |
0.0K |
15:21 |
2,092.74 |
2,093.42 |
2,092.74 |
2,093.38 |
0.0K |
15:22 |
2,093.42 |
2,094.55 |
2,093.42 |
2,094.55 |
0.0K |
15:23 |
2,094.41 |
2,094.41 |
2,093.66 |
2,093.68 |
0.0K |
15:24 |
2,094.07 |
2,094.42 |
2,094.03 |
2,094.03 |
0.0K |
15:25 |
2,093.78 |
2,094.41 |
2,093.59 |
2,094.41 |
0.0K |
15:26 |
2,094.16 |
2,094.16 |
2,093.24 |
2,093.24 |
0.0K |
15:27 |
2,093.60 |
2,094.34 |
2,093.60 |
2,094.34 |
0.0K |
15:28 |
2,093.92 |
2,093.92 |
2,093.17 |
2,093.17 |
0.0K |
15:29 |
2,092.59 |
2,092.59 |
2,092.06 |
2,092.51 |
0.0K |
15:30 |
2,092.53 |
2,092.66 |
2,092.01 |
2,092.66 |
0.0K |
15:31 |
2,091.95 |
2,092.25 |
2,091.95 |
2,092.25 |
0.0K |
15:32 |
2,091.83 |
2,091.83 |
2,091.11 |
2,091.70 |
0.0K |
15:33 |
2,091.64 |
2,092.49 |
2,091.64 |
2,092.28 |
0.0K |
15:34 |
2,092.63 |
2,092.63 |
2,091.87 |
2,091.87 |
0.0K |
15:35 |
2,092.00 |
2,092.00 |
2,090.00 |
2,090.00 |
0.0K |
15:36 |
2,089.79 |
2,090.52 |
2,089.79 |
2,090.44 |
0.0K |
15:37 |
2,090.75 |
2,090.88 |
2,089.57 |
2,089.57 |
0.0K |
15:38 |
2,090.15 |
2,090.55 |
2,089.74 |
2,090.55 |
0.0K |
15:39 |
2,090.60 |
2,090.95 |
2,090.60 |
2,090.75 |
0.0K |
15:40 |
2,090.85 |
2,091.90 |
2,090.85 |
2,091.90 |
0.0K |
15:41 |
2,091.33 |
2,091.33 |
2,090.70 |
2,090.85 |
0.0K |
15:42 |
2,091.17 |
2,091.29 |
2,090.83 |
2,090.83 |
0.0K |
15:43 |
2,090.48 |
2,090.87 |
2,090.48 |
2,090.78 |
0.0K |
15:44 |
2,090.72 |
2,091.52 |
2,090.72 |
2,091.52 |
0.0K |
15:45 |
2,091.81 |
2,092.13 |
2,091.81 |
2,092.00 |
0.0K |
15:46 |
2,091.72 |
2,091.79 |
2,091.28 |
2,091.79 |
0.0K |
15:47 |
2,092.04 |
2,092.04 |
2,091.16 |
2,091.24 |
0.0K |
15:48 |
2,092.33 |
2,092.60 |
2,092.27 |
2,092.27 |
0.0K |
15:49 |
2,092.25 |
2,092.25 |
2,090.86 |
2,090.86 |
0.0K |
15:50 |
2,090.70 |
2,092.16 |
2,090.70 |
2,091.94 |
0.0K |
15:51 |
2,092.38 |
2,092.86 |
2,092.38 |
2,092.74 |
0.0K |
15:52 |
2,092.64 |
2,092.64 |
2,091.49 |
2,091.49 |
0.0K |
15:53 |
2,091.66 |
2,091.66 |
2,090.93 |
2,090.93 |
0.0K |
15:54 |
2,091.49 |
2,092.04 |
2,091.49 |
2,091.68 |
0.0K |
15:55 |
2,092.05 |
2,092.05 |
2,091.07 |
2,091.59 |
0.0K |
15:56 |
2,092.08 |
2,092.08 |
2,091.71 |
2,091.86 |
0.0K |
15:57 |
2,092.21 |
2,092.21 |
2,091.06 |
2,091.06 |
0.0K |
15:58 |
2,090.76 |
2,091.35 |
2,090.76 |
2,090.80 |
0.0K |
15:59 |
2,090.80 |
2,091.16 |
2,090.43 |
2,090.43 |
0.0K |
16:00 |
2,089.94 |
2,090.62 |
2,089.94 |
2,090.62 |
0.0K |
16:01 |
2,090.62 |
2,090.62 |
2,090.62 |
2,090.62 |
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
|