| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,090.62 |
2,111.20 |
2,090.62 |
2,108.43 |
0.0K |
| 09:31 |
2,106.57 |
2,106.57 |
2,098.50 |
2,098.50 |
0.0K |
| 09:32 |
2,099.06 |
2,102.49 |
2,099.06 |
2,102.49 |
0.0K |
| 09:33 |
2,101.58 |
2,101.58 |
2,100.52 |
2,100.52 |
0.0K |
| 09:34 |
2,099.31 |
2,100.34 |
2,099.31 |
2,100.34 |
0.0K |
| 09:35 |
2,101.86 |
2,104.75 |
2,101.86 |
2,104.75 |
0.0K |
| 09:36 |
2,103.79 |
2,104.34 |
2,102.74 |
2,102.74 |
0.0K |
| 09:37 |
2,102.76 |
2,103.47 |
2,102.76 |
2,103.15 |
0.0K |
| 09:38 |
2,104.10 |
2,104.21 |
2,103.49 |
2,104.21 |
0.0K |
| 09:39 |
2,104.24 |
2,106.15 |
2,104.24 |
2,106.15 |
0.0K |
| 09:40 |
2,105.56 |
2,105.56 |
2,102.87 |
2,104.11 |
0.0K |
| 09:41 |
2,106.12 |
2,106.12 |
2,104.24 |
2,104.89 |
0.0K |
| 09:42 |
2,105.31 |
2,105.54 |
2,104.47 |
2,105.54 |
0.0K |
| 09:43 |
2,104.51 |
2,105.39 |
2,104.51 |
2,105.39 |
0.0K |
| 09:44 |
2,106.34 |
2,108.40 |
2,105.61 |
2,108.23 |
0.0K |
| 09:45 |
2,108.93 |
2,110.41 |
2,108.93 |
2,110.41 |
0.0K |
| 09:46 |
2,110.20 |
2,110.20 |
2,109.54 |
2,109.94 |
0.0K |
| 09:47 |
2,108.00 |
2,108.00 |
2,104.78 |
2,104.78 |
0.0K |
| 09:48 |
2,104.70 |
2,105.97 |
2,104.70 |
2,105.52 |
0.0K |
| 09:49 |
2,105.05 |
2,105.05 |
2,103.80 |
2,104.78 |
0.0K |
| 09:50 |
2,106.01 |
2,108.51 |
2,106.01 |
2,107.44 |
0.0K |
| 09:51 |
2,106.99 |
2,108.36 |
2,106.99 |
2,108.21 |
0.0K |
| 09:52 |
2,108.30 |
2,109.00 |
2,108.30 |
2,109.00 |
0.0K |
| 09:53 |
2,108.42 |
2,110.19 |
2,108.42 |
2,110.19 |
0.0K |
| 09:54 |
2,110.84 |
2,111.64 |
2,110.84 |
2,111.64 |
0.0K |
| 09:55 |
2,111.69 |
2,111.69 |
2,111.21 |
2,111.48 |
0.0K |
| 09:56 |
2,111.35 |
2,111.65 |
2,111.35 |
2,111.48 |
0.0K |
| 09:57 |
2,110.24 |
2,110.24 |
2,109.76 |
2,110.02 |
0.0K |
| 09:58 |
2,110.11 |
2,111.45 |
2,110.11 |
2,111.45 |
0.0K |
| 09:59 |
2,111.39 |
2,111.81 |
2,111.07 |
2,111.36 |
0.0K |
| 10:00 |
2,111.54 |
2,112.92 |
2,111.54 |
2,112.20 |
0.0K |
| 10:01 |
2,110.82 |
2,111.53 |
2,110.37 |
2,111.53 |
0.0K |
| 10:02 |
2,111.23 |
2,111.94 |
2,111.12 |
2,111.94 |
0.0K |
| 10:03 |
2,112.22 |
2,112.85 |
2,112.22 |
2,112.84 |
0.0K |
| 10:04 |
2,114.38 |
2,115.22 |
2,114.38 |
2,115.22 |
0.0K |
| 10:05 |
2,114.95 |
2,115.64 |
2,114.50 |
2,115.64 |
0.0K |
| 10:06 |
2,116.40 |
2,116.53 |
2,116.33 |
2,116.33 |
0.0K |
| 10:07 |
2,115.53 |
2,115.53 |
2,114.37 |
2,114.37 |
0.0K |
| 10:08 |
2,114.35 |
2,114.83 |
2,114.35 |
2,114.63 |
0.0K |
| 10:09 |
2,113.44 |
2,113.44 |
2,112.72 |
2,112.96 |
0.0K |
| 10:10 |
2,112.90 |
2,112.91 |
2,111.41 |
2,111.41 |
0.0K |
| 10:11 |
2,111.72 |
2,112.26 |
2,111.48 |
2,112.26 |
0.0K |
| 10:12 |
2,111.14 |
2,111.43 |
2,110.78 |
2,111.43 |
0.0K |
| 10:13 |
2,111.18 |
2,112.57 |
2,111.18 |
2,112.57 |
0.0K |
| 10:14 |
2,112.82 |
2,112.82 |
2,111.81 |
2,111.81 |
0.0K |
| 10:15 |
2,111.83 |
2,112.31 |
2,110.93 |
2,110.93 |
0.0K |
| 10:16 |
2,110.09 |
2,110.54 |
2,110.09 |
2,110.35 |
0.0K |
| 10:17 |
2,110.25 |
2,110.99 |
2,109.95 |
2,109.95 |
0.0K |
| 10:18 |
2,110.15 |
2,110.15 |
2,109.49 |
2,109.49 |
0.0K |
| 10:19 |
2,109.43 |
2,109.43 |
2,109.01 |
2,109.27 |
0.0K |
| 10:20 |
2,109.71 |
2,110.93 |
2,109.71 |
2,110.93 |
0.0K |
| 10:21 |
2,111.22 |
2,111.52 |
2,111.00 |
2,111.52 |
0.0K |
| 10:22 |
2,112.14 |
2,113.12 |
2,112.14 |
2,113.00 |
0.0K |
| 10:23 |
2,112.27 |
2,112.28 |
2,111.80 |
2,111.80 |
0.0K |
| 10:24 |
2,111.46 |
2,111.46 |
2,110.93 |
2,111.30 |
0.0K |
| 10:25 |
2,111.47 |
2,111.63 |
2,111.15 |
2,111.15 |
0.0K |
| 10:26 |
2,111.35 |
2,112.03 |
2,111.35 |
2,112.03 |
0.0K |
| 10:27 |
2,112.44 |
2,112.86 |
2,112.44 |
2,112.86 |
0.0K |
| 10:28 |
2,112.84 |
2,113.94 |
2,112.84 |
2,113.94 |
0.0K |
| 10:29 |
2,114.31 |
2,114.54 |
2,114.16 |
2,114.16 |
0.0K |
| 10:30 |
2,114.38 |
2,114.71 |
2,114.31 |
2,114.34 |
0.0K |
| 10:31 |
2,114.77 |
2,114.77 |
2,114.40 |
2,114.49 |
0.0K |
| 10:32 |
2,114.58 |
2,115.25 |
2,114.58 |
2,115.25 |
0.0K |
| 10:33 |
2,115.21 |
2,115.60 |
2,115.21 |
2,115.60 |
0.0K |
| 10:34 |
2,115.56 |
2,115.56 |
2,114.79 |
2,114.94 |
0.0K |
| 10:35 |
2,114.90 |
2,114.90 |
2,113.89 |
2,113.89 |
0.0K |
| 10:36 |
2,114.15 |
2,114.41 |
2,114.15 |
2,114.30 |
0.0K |
| 10:37 |
2,114.23 |
2,114.23 |
2,113.90 |
2,113.90 |
0.0K |
| 10:38 |
2,113.48 |
2,114.19 |
2,113.48 |
2,114.19 |
0.0K |
| 10:39 |
2,113.90 |
2,114.30 |
2,113.90 |
2,114.30 |
0.0K |
| 10:40 |
2,114.54 |
2,114.79 |
2,113.98 |
2,113.98 |
0.0K |
| 10:41 |
2,114.14 |
2,115.26 |
2,114.14 |
2,115.26 |
0.0K |
| 10:42 |
2,115.21 |
2,115.21 |
2,114.76 |
2,114.76 |
0.0K |
| 10:43 |
2,114.82 |
2,115.06 |
2,114.82 |
2,115.06 |
0.0K |
| 10:44 |
2,115.09 |
2,115.76 |
2,115.09 |
2,115.69 |
0.0K |
| 10:45 |
2,115.61 |
2,115.61 |
2,115.16 |
2,115.46 |
0.0K |
| 10:46 |
2,115.43 |
2,115.52 |
2,115.41 |
2,115.41 |
0.0K |
| 10:47 |
2,115.20 |
2,116.98 |
2,115.13 |
2,116.98 |
0.0K |
| 10:48 |
2,118.18 |
2,118.18 |
2,117.62 |
2,117.62 |
0.0K |
| 10:49 |
2,117.39 |
2,117.86 |
2,117.32 |
2,117.86 |
0.0K |
| 10:50 |
2,118.18 |
2,118.41 |
2,118.18 |
2,118.41 |
0.0K |
| 10:51 |
2,119.23 |
2,119.28 |
2,118.86 |
2,118.86 |
0.0K |
| 10:52 |
2,118.70 |
2,118.98 |
2,118.21 |
2,118.98 |
0.0K |
| 10:53 |
2,119.14 |
2,119.36 |
2,119.14 |
2,119.36 |
0.0K |
| 10:54 |
2,119.39 |
2,119.68 |
2,119.39 |
2,119.68 |
0.0K |
| 10:55 |
2,119.61 |
2,119.63 |
2,118.87 |
2,118.87 |
0.0K |
| 10:56 |
2,119.10 |
2,119.10 |
2,118.68 |
2,118.68 |
0.0K |
| 10:57 |
2,118.72 |
2,118.72 |
2,117.93 |
2,117.93 |
0.0K |
| 10:58 |
2,118.01 |
2,118.01 |
2,116.96 |
2,117.42 |
0.0K |
| 10:59 |
2,117.73 |
2,117.73 |
2,117.46 |
2,117.51 |
0.0K |
| 11:00 |
2,117.30 |
2,117.80 |
2,117.01 |
2,117.46 |
0.0K |
| 11:01 |
2,117.38 |
2,117.38 |
2,116.69 |
2,116.97 |
0.0K |
| 11:02 |
2,116.88 |
2,116.88 |
2,116.58 |
2,116.83 |
0.0K |
| 11:03 |
2,116.73 |
2,116.73 |
2,116.23 |
2,116.34 |
0.0K |
| 11:04 |
2,116.54 |
2,116.79 |
2,116.27 |
2,116.60 |
0.0K |
| 11:05 |
2,116.64 |
2,116.78 |
2,116.53 |
2,116.53 |
0.0K |
| 11:06 |
2,116.69 |
2,116.69 |
2,114.65 |
2,114.65 |
0.0K |
| 11:07 |
2,114.52 |
2,115.01 |
2,113.79 |
2,113.79 |
0.0K |
| 11:08 |
2,113.77 |
2,114.35 |
2,113.77 |
2,114.34 |
0.0K |
| 11:09 |
2,114.45 |
2,114.57 |
2,114.44 |
2,114.44 |
0.0K |
| 11:10 |
2,114.55 |
2,115.15 |
2,114.55 |
2,115.14 |
0.0K |
| 11:11 |
2,115.37 |
2,115.45 |
2,114.21 |
2,114.32 |
0.0K |
| 11:12 |
2,114.33 |
2,114.62 |
2,114.33 |
2,114.37 |
0.0K |
| 11:13 |
2,114.58 |
2,114.95 |
2,114.58 |
2,114.94 |
0.0K |
| 11:14 |
2,115.10 |
2,115.56 |
2,115.10 |
2,115.41 |
0.0K |
| 11:15 |
2,115.20 |
2,115.22 |
2,114.98 |
2,115.22 |
0.0K |
| 11:16 |
2,115.43 |
2,115.43 |
2,114.64 |
2,114.64 |
0.0K |
| 11:17 |
2,114.54 |
2,114.88 |
2,114.54 |
2,114.65 |
0.0K |
| 11:18 |
2,114.50 |
2,114.62 |
2,114.48 |
2,114.62 |
0.0K |
| 11:19 |
2,114.90 |
2,115.42 |
2,114.90 |
2,115.35 |
0.0K |
| 11:20 |
2,115.21 |
2,115.68 |
2,115.21 |
2,115.42 |
0.0K |
| 11:21 |
2,115.27 |
2,116.42 |
2,115.27 |
2,116.42 |
0.0K |
| 11:22 |
2,117.14 |
2,117.15 |
2,116.77 |
2,117.05 |
0.0K |
| 11:23 |
2,117.28 |
2,117.28 |
2,116.13 |
2,116.13 |
0.0K |
| 11:24 |
2,116.20 |
2,116.20 |
2,116.08 |
2,116.10 |
0.0K |
| 11:25 |
2,116.11 |
2,116.11 |
2,114.55 |
2,114.60 |
0.0K |
| 11:26 |
2,114.64 |
2,114.88 |
2,114.50 |
2,114.50 |
0.0K |
| 11:27 |
2,114.50 |
2,114.50 |
2,113.39 |
2,113.39 |
0.0K |
| 11:28 |
2,113.39 |
2,113.39 |
2,111.99 |
2,112.27 |
0.0K |
| 11:29 |
2,111.94 |
2,112.12 |
2,111.47 |
2,112.12 |
0.0K |
| 11:30 |
2,112.09 |
2,112.09 |
2,111.50 |
2,111.50 |
0.0K |
| 11:31 |
2,112.04 |
2,113.13 |
2,112.04 |
2,113.13 |
0.0K |
| 11:32 |
2,113.74 |
2,115.44 |
2,113.74 |
2,115.44 |
0.0K |
| 11:33 |
2,115.56 |
2,115.83 |
2,115.41 |
2,115.83 |
0.0K |
| 11:34 |
2,116.18 |
2,116.73 |
2,116.18 |
2,116.73 |
0.0K |
| 11:35 |
2,117.23 |
2,118.22 |
2,117.23 |
2,117.89 |
0.0K |
| 11:36 |
2,117.99 |
2,117.99 |
2,117.69 |
2,117.80 |
0.0K |
| 11:37 |
2,117.56 |
2,117.57 |
2,116.66 |
2,116.86 |
0.0K |
| 11:38 |
2,116.76 |
2,116.76 |
2,115.55 |
2,115.55 |
0.0K |
| 11:39 |
2,114.99 |
2,114.99 |
2,113.97 |
2,113.97 |
0.0K |
| 11:40 |
2,114.03 |
2,114.13 |
2,113.94 |
2,114.13 |
0.0K |
| 11:41 |
2,113.69 |
2,113.69 |
2,111.72 |
2,111.72 |
0.0K |
| 11:42 |
2,112.10 |
2,112.10 |
2,111.50 |
2,111.50 |
0.0K |
| 11:43 |
2,111.34 |
2,111.34 |
2,110.87 |
2,110.87 |
0.0K |
| 11:44 |
2,111.26 |
2,111.88 |
2,111.26 |
2,111.88 |
0.0K |
| 11:45 |
2,112.85 |
2,112.85 |
2,111.96 |
2,111.96 |
0.0K |
| 11:46 |
2,111.50 |
2,111.50 |
2,110.62 |
2,110.62 |
0.0K |
| 11:47 |
2,110.10 |
2,110.10 |
2,109.48 |
2,109.48 |
0.0K |
| 11:48 |
2,109.58 |
2,110.07 |
2,109.58 |
2,109.84 |
0.0K |
| 11:49 |
2,109.96 |
2,109.96 |
2,108.61 |
2,108.61 |
0.0K |
| 11:50 |
2,108.88 |
2,108.88 |
2,108.38 |
2,108.38 |
0.0K |
| 11:51 |
2,107.96 |
2,107.96 |
2,106.42 |
2,106.44 |
0.0K |
| 11:52 |
2,106.77 |
2,107.18 |
2,106.51 |
2,106.51 |
0.0K |
| 11:53 |
2,106.43 |
2,106.75 |
2,106.43 |
2,106.75 |
0.0K |
| 11:54 |
2,108.18 |
2,108.18 |
2,107.50 |
2,107.50 |
0.0K |
| 11:55 |
2,107.64 |
2,108.10 |
2,107.64 |
2,108.10 |
0.0K |
| 11:56 |
2,108.41 |
2,109.24 |
2,108.41 |
2,109.24 |
0.0K |
| 11:57 |
2,109.20 |
2,109.49 |
2,109.09 |
2,109.49 |
0.0K |
| 11:58 |
2,109.57 |
2,109.57 |
2,108.34 |
2,108.34 |
0.0K |
| 11:59 |
2,108.32 |
2,108.50 |
2,107.64 |
2,107.64 |
0.0K |
| 12:00 |
2,107.55 |
2,107.55 |
2,106.13 |
2,106.13 |
0.0K |
| 12:01 |
2,106.71 |
2,108.24 |
2,106.71 |
2,108.24 |
0.0K |
| 12:02 |
2,108.50 |
2,108.92 |
2,108.50 |
2,108.72 |
0.0K |
| 12:03 |
2,108.76 |
2,108.76 |
2,107.33 |
2,107.33 |
0.0K |
| 12:04 |
2,107.40 |
2,107.43 |
2,107.31 |
2,107.43 |
0.0K |
| 12:05 |
2,107.86 |
2,108.84 |
2,107.86 |
2,108.84 |
0.0K |
| 12:06 |
2,108.73 |
2,108.73 |
2,107.65 |
2,107.65 |
0.0K |
| 12:07 |
2,107.94 |
2,108.92 |
2,107.94 |
2,108.92 |
0.0K |
| 12:08 |
2,109.04 |
2,109.04 |
2,107.99 |
2,107.99 |
0.0K |
| 12:09 |
2,108.10 |
2,108.51 |
2,108.10 |
2,108.18 |
0.0K |
| 12:10 |
2,107.84 |
2,108.33 |
2,107.84 |
2,108.33 |
0.0K |
| 12:11 |
2,108.43 |
2,108.43 |
2,106.23 |
2,106.43 |
0.0K |
| 12:12 |
2,105.55 |
2,105.55 |
2,105.18 |
2,105.18 |
0.0K |
| 12:13 |
2,105.34 |
2,106.49 |
2,105.34 |
2,106.49 |
0.0K |
| 12:14 |
2,107.50 |
2,109.20 |
2,107.50 |
2,109.20 |
0.0K |
| 12:15 |
2,109.50 |
2,110.14 |
2,109.10 |
2,110.14 |
0.0K |
| 12:16 |
2,110.08 |
2,110.68 |
2,109.76 |
2,110.68 |
0.0K |
| 12:17 |
2,111.43 |
2,112.19 |
2,111.43 |
2,112.19 |
0.0K |
| 12:18 |
2,112.10 |
2,112.10 |
2,111.01 |
2,111.19 |
0.0K |
| 12:19 |
2,111.68 |
2,114.44 |
2,111.68 |
2,114.44 |
0.0K |
| 12:20 |
2,114.44 |
2,114.44 |
2,113.94 |
2,114.36 |
0.0K |
| 12:21 |
2,114.46 |
2,114.50 |
2,114.27 |
2,114.50 |
0.0K |
| 12:22 |
2,115.07 |
2,115.71 |
2,115.07 |
2,115.42 |
0.0K |
| 12:23 |
2,115.38 |
2,115.38 |
2,114.98 |
2,115.14 |
0.0K |
| 12:24 |
2,115.00 |
2,115.00 |
2,114.22 |
2,114.22 |
0.0K |
| 12:25 |
2,114.63 |
2,114.94 |
2,114.61 |
2,114.61 |
0.0K |
| 12:26 |
2,114.45 |
2,114.45 |
2,113.95 |
2,113.95 |
0.0K |
| 12:27 |
2,113.78 |
2,113.78 |
2,112.87 |
2,112.88 |
0.0K |
| 12:28 |
2,112.36 |
2,112.82 |
2,111.60 |
2,112.82 |
0.0K |
| 12:29 |
2,112.89 |
2,113.09 |
2,112.66 |
2,112.98 |
0.0K |
| 12:30 |
2,112.76 |
2,113.12 |
2,112.75 |
2,113.12 |
0.0K |
| 12:31 |
2,112.71 |
2,114.10 |
2,112.71 |
2,114.10 |
0.0K |
| 12:32 |
2,114.32 |
2,115.02 |
2,114.32 |
2,115.02 |
0.0K |
| 12:33 |
2,115.59 |
2,115.83 |
2,115.48 |
2,115.83 |
0.0K |
| 12:34 |
2,116.05 |
2,116.94 |
2,116.05 |
2,116.94 |
0.0K |
| 12:35 |
2,117.12 |
2,117.29 |
2,117.12 |
2,117.26 |
0.0K |
| 12:36 |
2,117.11 |
2,117.35 |
2,116.76 |
2,116.76 |
0.0K |
| 12:37 |
2,117.05 |
2,117.05 |
2,116.53 |
2,116.53 |
0.0K |
| 12:38 |
2,116.37 |
2,116.49 |
2,115.84 |
2,115.84 |
0.0K |
| 12:39 |
2,115.68 |
2,115.68 |
2,115.15 |
2,115.15 |
0.0K |
| 12:40 |
2,115.07 |
2,115.21 |
2,115.07 |
2,115.21 |
0.0K |
| 12:41 |
2,115.28 |
2,115.58 |
2,115.28 |
2,115.42 |
0.0K |
| 12:42 |
2,115.77 |
2,115.81 |
2,115.73 |
2,115.73 |
0.0K |
| 12:43 |
2,115.12 |
2,116.02 |
2,115.11 |
2,116.02 |
0.0K |
| 12:44 |
2,115.98 |
2,115.98 |
2,115.64 |
2,115.75 |
0.0K |
| 12:45 |
2,115.85 |
2,116.14 |
2,115.85 |
2,116.14 |
0.0K |
| 12:46 |
2,116.23 |
2,116.23 |
2,115.76 |
2,115.80 |
0.0K |
| 12:47 |
2,116.03 |
2,116.48 |
2,116.03 |
2,116.48 |
0.0K |
| 12:48 |
2,116.29 |
2,116.77 |
2,116.29 |
2,116.77 |
0.0K |
| 12:49 |
2,117.10 |
2,117.10 |
2,116.16 |
2,116.16 |
0.0K |
| 12:50 |
2,116.06 |
2,116.06 |
2,114.53 |
2,114.53 |
0.0K |
| 12:51 |
2,114.63 |
2,114.63 |
2,113.47 |
2,113.47 |
0.0K |
| 12:52 |
2,113.30 |
2,113.32 |
2,112.68 |
2,112.68 |
0.0K |
| 12:53 |
2,112.76 |
2,113.15 |
2,112.44 |
2,113.15 |
0.0K |
| 12:54 |
2,113.77 |
2,114.25 |
2,113.77 |
2,114.10 |
0.0K |
| 12:55 |
2,114.38 |
2,114.85 |
2,114.38 |
2,114.85 |
0.0K |
| 12:56 |
2,114.73 |
2,114.73 |
2,113.94 |
2,113.94 |
0.0K |
| 12:57 |
2,113.66 |
2,113.70 |
2,113.46 |
2,113.56 |
0.0K |
| 12:58 |
2,113.34 |
2,113.76 |
2,113.34 |
2,113.76 |
0.0K |
| 12:59 |
2,113.66 |
2,114.24 |
2,113.66 |
2,114.24 |
0.0K |
| 13:00 |
2,114.26 |
2,120.70 |
2,114.26 |
2,120.07 |
0.0K |
| 13:01 |
2,119.79 |
2,119.79 |
2,118.25 |
2,118.25 |
0.0K |
| 13:02 |
2,117.65 |
2,117.76 |
2,117.05 |
2,117.05 |
0.0K |
| 13:03 |
2,116.38 |
2,117.17 |
2,115.52 |
2,115.52 |
0.0K |
| 13:04 |
2,115.66 |
2,116.07 |
2,115.66 |
2,116.07 |
0.0K |
| 13:05 |
2,115.65 |
2,116.52 |
2,115.65 |
2,116.52 |
0.0K |
| 13:06 |
2,116.52 |
2,116.52 |
2,115.21 |
2,115.21 |
0.0K |
| 13:07 |
2,115.56 |
2,116.00 |
2,115.56 |
2,115.78 |
0.0K |
| 13:08 |
2,115.78 |
2,115.78 |
2,115.20 |
2,115.24 |
0.0K |
| 13:09 |
2,116.00 |
2,116.00 |
2,114.89 |
2,114.89 |
0.0K |
| 13:10 |
2,114.98 |
2,115.96 |
2,114.98 |
2,115.76 |
0.0K |
| 13:11 |
2,115.24 |
2,115.76 |
2,115.24 |
2,115.76 |
0.0K |
| 13:12 |
2,115.91 |
2,115.96 |
2,115.37 |
2,115.62 |
0.0K |
| 13:13 |
2,115.76 |
2,116.04 |
2,115.72 |
2,115.72 |
0.0K |
| 13:14 |
2,115.55 |
2,115.92 |
2,115.34 |
2,115.34 |
0.0K |
| 13:15 |
2,115.23 |
2,115.35 |
2,114.76 |
2,114.76 |
0.0K |
| 13:16 |
2,114.70 |
2,114.70 |
2,114.49 |
2,114.64 |
0.0K |
| 13:17 |
2,114.69 |
2,114.69 |
2,114.37 |
2,114.59 |
0.0K |
| 13:18 |
2,114.78 |
2,116.00 |
2,114.78 |
2,116.00 |
0.0K |
| 13:19 |
2,116.01 |
2,116.57 |
2,116.01 |
2,116.49 |
0.0K |
| 13:20 |
2,116.57 |
2,117.12 |
2,116.57 |
2,117.05 |
0.0K |
| 13:21 |
2,117.16 |
2,117.83 |
2,117.16 |
2,117.83 |
0.0K |
| 13:22 |
2,117.92 |
2,118.53 |
2,117.92 |
2,118.53 |
0.0K |
| 13:23 |
2,118.36 |
2,118.41 |
2,117.79 |
2,118.36 |
0.0K |
| 13:24 |
2,118.10 |
2,118.31 |
2,118.10 |
2,118.22 |
0.0K |
| 13:25 |
2,118.28 |
2,118.28 |
2,117.76 |
2,117.76 |
0.0K |
| 13:26 |
2,117.98 |
2,118.32 |
2,117.98 |
2,118.32 |
0.0K |
| 13:27 |
2,118.27 |
2,118.27 |
2,117.34 |
2,117.34 |
0.0K |
| 13:28 |
2,117.40 |
2,117.80 |
2,116.85 |
2,116.85 |
0.0K |
| 13:29 |
2,116.88 |
2,116.89 |
2,116.39 |
2,116.39 |
0.0K |
| 13:30 |
2,116.62 |
2,117.26 |
2,116.62 |
2,117.26 |
0.0K |
| 13:31 |
2,117.31 |
2,117.31 |
2,116.37 |
2,116.37 |
0.0K |
| 13:32 |
2,116.13 |
2,116.96 |
2,115.79 |
2,116.96 |
0.0K |
| 13:33 |
2,117.14 |
2,117.84 |
2,117.10 |
2,117.80 |
0.0K |
| 13:34 |
2,118.17 |
2,118.17 |
2,117.84 |
2,117.84 |
0.0K |
| 13:35 |
2,117.68 |
2,117.89 |
2,117.60 |
2,117.89 |
0.0K |
| 13:36 |
2,118.23 |
2,119.15 |
2,118.18 |
2,119.15 |
0.0K |
| 13:37 |
2,119.24 |
2,119.24 |
2,118.17 |
2,118.28 |
0.0K |
| 13:38 |
2,118.70 |
2,119.05 |
2,118.62 |
2,119.05 |
0.0K |
| 13:39 |
2,118.69 |
2,118.69 |
2,118.39 |
2,118.39 |
0.0K |
| 13:40 |
2,118.21 |
2,118.52 |
2,118.21 |
2,118.23 |
0.0K |
| 13:41 |
2,118.16 |
2,118.16 |
2,117.82 |
2,117.92 |
0.0K |
| 13:42 |
2,117.99 |
2,118.95 |
2,117.99 |
2,118.95 |
0.0K |
| 13:43 |
2,119.31 |
2,119.71 |
2,119.31 |
2,119.71 |
0.0K |
| 13:44 |
2,119.45 |
2,119.45 |
2,117.88 |
2,117.88 |
0.0K |
| 13:45 |
2,117.64 |
2,117.73 |
2,117.60 |
2,117.60 |
0.0K |
| 13:46 |
2,118.21 |
2,119.31 |
2,118.21 |
2,119.24 |
0.0K |
| 13:47 |
2,119.24 |
2,119.24 |
2,118.78 |
2,118.78 |
0.0K |
| 13:48 |
2,118.51 |
2,119.61 |
2,118.48 |
2,119.61 |
0.0K |
| 13:49 |
2,120.04 |
2,120.91 |
2,120.04 |
2,120.91 |
0.0K |
| 13:50 |
2,121.03 |
2,121.71 |
2,121.03 |
2,121.71 |
0.0K |
| 13:51 |
2,121.31 |
2,122.29 |
2,121.17 |
2,122.29 |
0.0K |
| 13:52 |
2,122.35 |
2,122.68 |
2,122.35 |
2,122.52 |
0.0K |
| 13:53 |
2,122.70 |
2,123.63 |
2,122.66 |
2,123.23 |
0.0K |
| 13:54 |
2,123.08 |
2,123.14 |
2,122.18 |
2,122.18 |
0.0K |
| 13:55 |
2,122.07 |
2,122.14 |
2,121.98 |
2,121.98 |
0.0K |
| 13:56 |
2,122.08 |
2,122.08 |
2,121.47 |
2,121.47 |
0.0K |
| 13:57 |
2,121.43 |
2,121.93 |
2,121.43 |
2,121.93 |
0.0K |
| 13:58 |
2,121.87 |
2,121.87 |
2,121.75 |
2,121.79 |
0.0K |
| 13:59 |
2,121.88 |
2,122.08 |
2,121.86 |
2,122.08 |
0.0K |
| 14:00 |
2,121.93 |
2,121.93 |
2,121.60 |
2,121.92 |
0.0K |
| 14:01 |
2,122.11 |
2,122.49 |
2,122.10 |
2,122.49 |
0.0K |
| 14:02 |
2,122.48 |
2,122.48 |
2,121.85 |
2,122.00 |
0.0K |
| 14:03 |
2,122.00 |
2,122.01 |
2,121.92 |
2,121.93 |
0.0K |
| 14:04 |
2,121.95 |
2,121.98 |
2,121.94 |
2,121.97 |
0.0K |
| 14:05 |
2,121.94 |
2,121.94 |
2,120.52 |
2,120.52 |
0.0K |
| 14:06 |
2,120.29 |
2,120.97 |
2,120.29 |
2,120.97 |
0.0K |
| 14:07 |
2,120.97 |
2,121.65 |
2,120.97 |
2,121.21 |
0.0K |
| 14:08 |
2,121.10 |
2,121.10 |
2,120.71 |
2,120.71 |
0.0K |
| 14:09 |
2,120.97 |
2,121.01 |
2,120.93 |
2,120.93 |
0.0K |
| 14:10 |
2,121.01 |
2,121.47 |
2,121.01 |
2,121.47 |
0.0K |
| 14:11 |
2,121.42 |
2,122.01 |
2,121.18 |
2,122.01 |
0.0K |
| 14:12 |
2,121.71 |
2,121.71 |
2,120.82 |
2,120.82 |
0.0K |
| 14:13 |
2,120.53 |
2,121.53 |
2,120.53 |
2,121.30 |
0.0K |
| 14:14 |
2,121.04 |
2,121.04 |
2,120.88 |
2,120.91 |
0.0K |
| 14:15 |
2,121.22 |
2,121.24 |
2,120.87 |
2,121.24 |
0.0K |
| 14:16 |
2,121.42 |
2,121.78 |
2,121.39 |
2,121.78 |
0.0K |
| 14:17 |
2,122.02 |
2,122.37 |
2,122.02 |
2,122.25 |
0.0K |
| 14:18 |
2,122.16 |
2,122.26 |
2,122.16 |
2,122.17 |
0.0K |
| 14:19 |
2,122.14 |
2,122.23 |
2,122.14 |
2,122.16 |
0.0K |
| 14:20 |
2,121.85 |
2,122.53 |
2,121.85 |
2,122.53 |
0.0K |
| 14:21 |
2,122.65 |
2,123.22 |
2,122.65 |
2,123.14 |
0.0K |
| 14:22 |
2,123.09 |
2,123.09 |
2,122.88 |
2,122.95 |
0.0K |
| 14:23 |
2,123.22 |
2,123.22 |
2,122.99 |
2,122.99 |
0.0K |
| 14:24 |
2,123.05 |
2,123.67 |
2,123.05 |
2,123.58 |
0.0K |
| 14:25 |
2,123.60 |
2,123.71 |
2,123.52 |
2,123.71 |
0.0K |
| 14:26 |
2,123.75 |
2,123.75 |
2,122.65 |
2,122.90 |
0.0K |
| 14:27 |
2,123.00 |
2,124.06 |
2,123.00 |
2,124.02 |
0.0K |
| 14:28 |
2,124.34 |
2,124.34 |
2,124.03 |
2,124.16 |
0.0K |
| 14:29 |
2,124.14 |
2,124.30 |
2,124.06 |
2,124.30 |
0.0K |
| 14:30 |
2,124.41 |
2,124.43 |
2,124.09 |
2,124.23 |
0.0K |
| 14:31 |
2,124.55 |
2,124.72 |
2,124.55 |
2,124.72 |
0.0K |
| 14:32 |
2,124.42 |
2,124.58 |
2,124.42 |
2,124.53 |
0.0K |
| 14:33 |
2,124.86 |
2,124.86 |
2,124.16 |
2,124.16 |
0.0K |
| 14:34 |
2,124.07 |
2,124.35 |
2,123.98 |
2,124.35 |
0.0K |
| 14:35 |
2,124.26 |
2,124.34 |
2,124.08 |
2,124.08 |
0.0K |
| 14:36 |
2,124.08 |
2,124.33 |
2,124.08 |
2,124.33 |
0.0K |
| 14:37 |
2,124.10 |
2,124.12 |
2,123.97 |
2,123.99 |
0.0K |
| 14:38 |
2,123.99 |
2,124.14 |
2,123.90 |
2,123.97 |
0.0K |
| 14:39 |
2,123.89 |
2,124.31 |
2,123.89 |
2,124.31 |
0.0K |
| 14:40 |
2,124.21 |
2,124.51 |
2,124.19 |
2,124.51 |
0.0K |
| 14:41 |
2,124.61 |
2,124.61 |
2,124.15 |
2,124.15 |
0.0K |
| 14:42 |
2,124.28 |
2,124.54 |
2,124.27 |
2,124.54 |
0.0K |
| 14:43 |
2,124.63 |
2,125.28 |
2,124.63 |
2,125.28 |
0.0K |
| 14:44 |
2,125.18 |
2,125.18 |
2,124.73 |
2,124.85 |
0.0K |
| 14:45 |
2,124.91 |
2,124.91 |
2,124.58 |
2,124.58 |
0.0K |
| 14:46 |
2,124.68 |
2,125.10 |
2,124.52 |
2,125.10 |
0.0K |
| 14:47 |
2,124.85 |
2,125.08 |
2,124.79 |
2,125.08 |
0.0K |
| 14:48 |
2,124.96 |
2,124.96 |
2,124.62 |
2,124.62 |
0.0K |
| 14:49 |
2,124.76 |
2,124.92 |
2,124.76 |
2,124.91 |
0.0K |
| 14:50 |
2,125.04 |
2,125.40 |
2,125.04 |
2,125.39 |
0.0K |
| 14:51 |
2,125.59 |
2,125.86 |
2,125.59 |
2,125.63 |
0.0K |
| 14:52 |
2,125.24 |
2,125.26 |
2,125.10 |
2,125.13 |
0.0K |
| 14:53 |
2,125.68 |
2,125.99 |
2,125.68 |
2,125.93 |
0.0K |
| 14:54 |
2,126.28 |
2,126.28 |
2,125.74 |
2,125.88 |
0.0K |
| 14:55 |
2,125.92 |
2,126.03 |
2,125.72 |
2,125.72 |
0.0K |
| 14:56 |
2,126.11 |
2,126.81 |
2,126.11 |
2,126.81 |
0.0K |
| 14:57 |
2,127.23 |
2,127.23 |
2,126.93 |
2,127.10 |
0.0K |
| 14:58 |
2,127.00 |
2,127.04 |
2,126.73 |
2,127.04 |
0.0K |
| 14:59 |
2,127.37 |
2,127.37 |
2,126.82 |
2,126.82 |
0.0K |
| 15:00 |
2,126.27 |
2,126.38 |
2,125.94 |
2,126.38 |
0.0K |
| 15:01 |
2,126.60 |
2,126.81 |
2,126.59 |
2,126.59 |
0.0K |
| 15:02 |
2,126.54 |
2,126.70 |
2,126.51 |
2,126.70 |
0.0K |
| 15:03 |
2,126.46 |
2,126.46 |
2,126.25 |
2,126.25 |
0.0K |
| 15:04 |
2,126.13 |
2,126.40 |
2,125.82 |
2,125.82 |
0.0K |
| 15:05 |
2,125.89 |
2,126.17 |
2,125.89 |
2,126.14 |
0.0K |
| 15:06 |
2,126.02 |
2,126.02 |
2,125.95 |
2,125.95 |
0.0K |
| 15:07 |
2,125.84 |
2,126.19 |
2,125.84 |
2,126.19 |
0.0K |
| 15:08 |
2,126.20 |
2,126.37 |
2,126.20 |
2,126.37 |
0.0K |
| 15:09 |
2,126.45 |
2,126.47 |
2,126.35 |
2,126.47 |
0.0K |
| 15:10 |
2,126.53 |
2,126.79 |
2,126.40 |
2,126.40 |
0.0K |
| 15:11 |
2,126.51 |
2,126.62 |
2,126.51 |
2,126.53 |
0.0K |
| 15:12 |
2,126.52 |
2,126.53 |
2,126.43 |
2,126.43 |
0.0K |
| 15:13 |
2,126.51 |
2,126.75 |
2,126.51 |
2,126.75 |
0.0K |
| 15:14 |
2,126.80 |
2,126.82 |
2,126.76 |
2,126.76 |
0.0K |
| 15:15 |
2,126.87 |
2,126.87 |
2,126.42 |
2,126.43 |
0.0K |
| 15:16 |
2,126.48 |
2,126.48 |
2,125.99 |
2,126.03 |
0.0K |
| 15:17 |
2,126.14 |
2,126.15 |
2,126.01 |
2,126.15 |
0.0K |
| 15:18 |
2,126.13 |
2,126.13 |
2,124.05 |
2,124.05 |
0.0K |
| 15:19 |
2,124.05 |
2,124.67 |
2,124.05 |
2,124.67 |
0.0K |
| 15:20 |
2,124.63 |
2,124.63 |
2,123.91 |
2,124.09 |
0.0K |
| 15:21 |
2,123.87 |
2,124.23 |
2,123.87 |
2,124.12 |
0.0K |
| 15:22 |
2,124.30 |
2,124.30 |
2,123.57 |
2,123.57 |
0.0K |
| 15:23 |
2,123.14 |
2,123.31 |
2,122.99 |
2,123.16 |
0.0K |
| 15:24 |
2,123.23 |
2,123.58 |
2,123.15 |
2,123.52 |
0.0K |
| 15:25 |
2,123.61 |
2,123.61 |
2,122.93 |
2,123.45 |
0.0K |
| 15:26 |
2,123.65 |
2,123.65 |
2,123.18 |
2,123.18 |
0.0K |
| 15:27 |
2,122.40 |
2,123.05 |
2,122.40 |
2,123.05 |
0.0K |
| 15:28 |
2,123.02 |
2,123.52 |
2,123.01 |
2,123.52 |
0.0K |
| 15:29 |
2,123.43 |
2,123.43 |
2,122.10 |
2,122.10 |
0.0K |
| 15:30 |
2,122.34 |
2,122.34 |
2,121.54 |
2,121.54 |
0.0K |
| 15:31 |
2,121.75 |
2,121.75 |
2,121.47 |
2,121.47 |
0.0K |
| 15:32 |
2,121.21 |
2,121.26 |
2,120.73 |
2,121.26 |
0.0K |
| 15:33 |
2,121.13 |
2,122.41 |
2,121.13 |
2,122.41 |
0.0K |
| 15:34 |
2,122.41 |
2,122.55 |
2,122.34 |
2,122.55 |
0.0K |
| 15:35 |
2,122.46 |
2,122.46 |
2,121.63 |
2,121.63 |
0.0K |
| 15:36 |
2,121.73 |
2,122.46 |
2,121.73 |
2,122.46 |
0.0K |
| 15:37 |
2,122.11 |
2,122.11 |
2,121.57 |
2,121.57 |
0.0K |
| 15:38 |
2,121.45 |
2,122.01 |
2,121.45 |
2,121.88 |
0.0K |
| 15:39 |
2,121.66 |
2,122.11 |
2,121.66 |
2,121.88 |
0.0K |
| 15:40 |
2,121.71 |
2,122.08 |
2,121.52 |
2,122.08 |
0.0K |
| 15:41 |
2,122.45 |
2,122.78 |
2,122.45 |
2,122.78 |
0.0K |
| 15:42 |
2,122.82 |
2,123.07 |
2,122.82 |
2,122.90 |
0.0K |
| 15:43 |
2,122.83 |
2,122.84 |
2,122.65 |
2,122.84 |
0.0K |
| 15:44 |
2,123.14 |
2,123.14 |
2,122.64 |
2,122.64 |
0.0K |
| 15:45 |
2,122.80 |
2,123.10 |
2,122.80 |
2,123.10 |
0.0K |
| 15:46 |
2,123.11 |
2,123.26 |
2,123.02 |
2,123.26 |
0.0K |
| 15:47 |
2,123.38 |
2,123.38 |
2,122.96 |
2,123.00 |
0.0K |
| 15:48 |
2,122.99 |
2,122.99 |
2,122.20 |
2,122.52 |
0.0K |
| 15:49 |
2,122.67 |
2,122.67 |
2,122.02 |
2,122.02 |
0.0K |
| 15:50 |
2,122.45 |
2,122.45 |
2,120.75 |
2,120.75 |
0.0K |
| 15:51 |
2,120.63 |
2,120.63 |
2,119.72 |
2,120.30 |
0.0K |
| 15:52 |
2,120.55 |
2,121.43 |
2,120.55 |
2,120.59 |
0.0K |
| 15:53 |
2,120.38 |
2,120.49 |
2,120.10 |
2,120.10 |
0.0K |
| 15:54 |
2,120.19 |
2,120.92 |
2,120.19 |
2,120.52 |
0.0K |
| 15:55 |
2,120.62 |
2,120.62 |
2,119.62 |
2,120.37 |
0.0K |
| 15:56 |
2,120.34 |
2,120.79 |
2,120.34 |
2,120.51 |
0.0K |
| 15:57 |
2,120.62 |
2,120.62 |
2,119.96 |
2,119.96 |
0.0K |
| 15:58 |
2,120.01 |
2,120.33 |
2,119.90 |
2,120.11 |
0.0K |
| 15:59 |
2,120.26 |
2,120.26 |
2,120.08 |
2,120.08 |
0.0K |
| 16:00 |
2,119.71 |
2,119.98 |
2,119.71 |
2,119.98 |
0.0K |
| 16:01 |
2,119.98 |
2,119.98 |
2,119.98 |
2,119.98 |
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
|