| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,120.01 |
2,126.39 |
2,120.01 |
2,126.39 |
0.0K |
| 09:31 |
2,126.76 |
2,126.76 |
2,124.22 |
2,124.22 |
0.0K |
| 09:32 |
2,124.17 |
2,126.10 |
2,124.17 |
2,126.02 |
0.0K |
| 09:33 |
2,127.34 |
2,127.34 |
2,126.16 |
2,126.16 |
0.0K |
| 09:34 |
2,125.13 |
2,125.13 |
2,124.02 |
2,124.88 |
0.0K |
| 09:35 |
2,125.36 |
2,127.38 |
2,125.36 |
2,127.38 |
0.0K |
| 09:36 |
2,127.33 |
2,129.31 |
2,127.33 |
2,129.31 |
0.0K |
| 09:37 |
2,129.85 |
2,129.85 |
2,129.18 |
2,129.75 |
0.0K |
| 09:38 |
2,129.87 |
2,129.98 |
2,129.38 |
2,129.61 |
0.0K |
| 09:39 |
2,129.18 |
2,130.04 |
2,129.18 |
2,129.23 |
0.0K |
| 09:40 |
2,129.19 |
2,129.63 |
2,128.81 |
2,129.63 |
0.0K |
| 09:41 |
2,130.26 |
2,131.40 |
2,130.09 |
2,131.40 |
0.0K |
| 09:42 |
2,131.62 |
2,132.16 |
2,131.53 |
2,132.16 |
0.0K |
| 09:43 |
2,132.80 |
2,132.80 |
2,132.30 |
2,132.30 |
0.0K |
| 09:44 |
2,132.26 |
2,132.26 |
2,131.40 |
2,131.73 |
0.0K |
| 09:45 |
2,132.69 |
2,132.69 |
2,131.43 |
2,131.77 |
0.0K |
| 09:46 |
2,132.03 |
2,133.98 |
2,132.03 |
2,133.98 |
0.0K |
| 09:47 |
2,134.20 |
2,134.20 |
2,133.58 |
2,133.70 |
0.0K |
| 09:48 |
2,133.89 |
2,134.61 |
2,133.89 |
2,134.61 |
0.0K |
| 09:49 |
2,133.86 |
2,133.86 |
2,133.23 |
2,133.23 |
0.0K |
| 09:50 |
2,133.60 |
2,134.13 |
2,133.48 |
2,133.48 |
0.0K |
| 09:51 |
2,132.97 |
2,133.23 |
2,132.96 |
2,133.23 |
0.0K |
| 09:52 |
2,132.99 |
2,133.47 |
2,132.24 |
2,132.24 |
0.0K |
| 09:53 |
2,131.97 |
2,131.97 |
2,131.61 |
2,131.70 |
0.0K |
| 09:54 |
2,132.02 |
2,132.27 |
2,131.88 |
2,131.88 |
0.0K |
| 09:55 |
2,132.02 |
2,132.99 |
2,132.02 |
2,132.99 |
0.0K |
| 09:56 |
2,134.02 |
2,134.02 |
2,133.05 |
2,133.05 |
0.0K |
| 09:57 |
2,132.55 |
2,132.55 |
2,131.93 |
2,131.93 |
0.0K |
| 09:58 |
2,131.32 |
2,131.70 |
2,131.32 |
2,131.70 |
0.0K |
| 09:59 |
2,131.80 |
2,132.37 |
2,131.80 |
2,132.19 |
0.0K |
| 10:00 |
2,132.45 |
2,133.78 |
2,132.44 |
2,133.78 |
0.0K |
| 10:01 |
2,133.42 |
2,133.42 |
2,133.11 |
2,133.24 |
0.0K |
| 10:02 |
2,133.02 |
2,133.58 |
2,132.85 |
2,133.47 |
0.0K |
| 10:03 |
2,133.31 |
2,133.61 |
2,133.21 |
2,133.25 |
0.0K |
| 10:04 |
2,133.17 |
2,133.17 |
2,132.81 |
2,133.12 |
0.0K |
| 10:05 |
2,133.21 |
2,133.86 |
2,133.00 |
2,133.76 |
0.0K |
| 10:06 |
2,134.13 |
2,134.13 |
2,133.62 |
2,133.62 |
0.0K |
| 10:07 |
2,134.19 |
2,134.19 |
2,133.86 |
2,133.86 |
0.0K |
| 10:08 |
2,133.86 |
2,134.19 |
2,133.86 |
2,134.15 |
0.0K |
| 10:09 |
2,134.22 |
2,134.22 |
2,133.68 |
2,133.68 |
0.0K |
| 10:10 |
2,133.83 |
2,135.04 |
2,133.83 |
2,135.04 |
0.0K |
| 10:11 |
2,135.02 |
2,135.02 |
2,134.84 |
2,134.84 |
0.0K |
| 10:12 |
2,135.07 |
2,135.91 |
2,135.07 |
2,135.91 |
0.0K |
| 10:13 |
2,136.01 |
2,136.01 |
2,135.54 |
2,135.66 |
0.0K |
| 10:14 |
2,135.42 |
2,135.42 |
2,134.66 |
2,134.66 |
0.0K |
| 10:15 |
2,134.45 |
2,135.47 |
2,134.45 |
2,135.47 |
0.0K |
| 10:16 |
2,135.77 |
2,136.98 |
2,135.77 |
2,136.98 |
0.0K |
| 10:17 |
2,136.71 |
2,136.71 |
2,133.82 |
2,133.82 |
0.0K |
| 10:18 |
2,133.28 |
2,133.45 |
2,132.32 |
2,133.45 |
0.0K |
| 10:19 |
2,132.55 |
2,132.55 |
2,130.86 |
2,130.86 |
0.0K |
| 10:20 |
2,131.33 |
2,131.33 |
2,128.96 |
2,128.96 |
0.0K |
| 10:21 |
2,129.57 |
2,130.64 |
2,129.57 |
2,130.64 |
0.0K |
| 10:22 |
2,131.64 |
2,133.59 |
2,131.64 |
2,133.59 |
0.0K |
| 10:23 |
2,132.97 |
2,133.01 |
2,132.38 |
2,132.38 |
0.0K |
| 10:24 |
2,132.36 |
2,132.39 |
2,132.35 |
2,132.37 |
0.0K |
| 10:25 |
2,132.17 |
2,132.17 |
2,131.57 |
2,131.57 |
0.0K |
| 10:26 |
2,132.23 |
2,132.23 |
2,131.58 |
2,131.58 |
0.0K |
| 10:27 |
2,131.74 |
2,132.53 |
2,131.74 |
2,131.93 |
0.0K |
| 10:28 |
2,132.34 |
2,133.93 |
2,132.34 |
2,133.93 |
0.0K |
| 10:29 |
2,134.24 |
2,134.45 |
2,134.22 |
2,134.22 |
0.0K |
| 10:30 |
2,133.70 |
2,134.10 |
2,133.70 |
2,134.10 |
0.0K |
| 10:31 |
2,134.46 |
2,134.86 |
2,134.46 |
2,134.86 |
0.0K |
| 10:32 |
2,134.66 |
2,135.19 |
2,134.66 |
2,135.19 |
0.0K |
| 10:33 |
2,134.79 |
2,135.61 |
2,134.79 |
2,135.61 |
0.0K |
| 10:34 |
2,135.30 |
2,135.35 |
2,134.99 |
2,134.99 |
0.0K |
| 10:35 |
2,134.75 |
2,134.75 |
2,133.96 |
2,134.05 |
0.0K |
| 10:36 |
2,133.97 |
2,134.43 |
2,133.75 |
2,134.43 |
0.0K |
| 10:37 |
2,134.77 |
2,134.77 |
2,133.32 |
2,133.32 |
0.0K |
| 10:38 |
2,133.35 |
2,133.85 |
2,133.34 |
2,133.46 |
0.0K |
| 10:39 |
2,133.83 |
2,133.83 |
2,133.30 |
2,133.30 |
0.0K |
| 10:40 |
2,133.11 |
2,133.11 |
2,132.46 |
2,132.46 |
0.0K |
| 10:41 |
2,132.76 |
2,133.39 |
2,132.76 |
2,133.11 |
0.0K |
| 10:42 |
2,133.83 |
2,135.28 |
2,133.83 |
2,135.28 |
0.0K |
| 10:43 |
2,135.16 |
2,135.37 |
2,134.90 |
2,135.37 |
0.0K |
| 10:44 |
2,136.12 |
2,136.62 |
2,136.12 |
2,136.43 |
0.0K |
| 10:45 |
2,136.36 |
2,136.45 |
2,135.77 |
2,135.77 |
0.0K |
| 10:46 |
2,136.04 |
2,136.04 |
2,132.64 |
2,132.64 |
0.0K |
| 10:47 |
2,133.31 |
2,133.82 |
2,133.31 |
2,133.66 |
0.0K |
| 10:48 |
2,133.36 |
2,133.92 |
2,133.36 |
2,133.76 |
0.0K |
| 10:49 |
2,133.92 |
2,134.11 |
2,133.90 |
2,134.02 |
0.0K |
| 10:50 |
2,134.64 |
2,134.64 |
2,133.94 |
2,133.94 |
0.0K |
| 10:51 |
2,133.76 |
2,134.76 |
2,133.56 |
2,134.76 |
0.0K |
| 10:52 |
2,134.79 |
2,134.97 |
2,134.77 |
2,134.77 |
0.0K |
| 10:53 |
2,135.08 |
2,135.96 |
2,134.71 |
2,135.96 |
0.0K |
| 10:54 |
2,135.99 |
2,136.22 |
2,135.36 |
2,136.22 |
0.0K |
| 10:55 |
2,136.29 |
2,136.29 |
2,135.83 |
2,135.83 |
0.0K |
| 10:56 |
2,136.04 |
2,136.64 |
2,136.04 |
2,136.64 |
0.0K |
| 10:57 |
2,136.65 |
2,136.65 |
2,136.17 |
2,136.17 |
0.0K |
| 10:58 |
2,136.33 |
2,136.37 |
2,135.43 |
2,135.43 |
0.0K |
| 10:59 |
2,135.08 |
2,135.48 |
2,135.08 |
2,135.24 |
0.0K |
| 11:00 |
2,134.43 |
2,134.96 |
2,134.39 |
2,134.96 |
0.0K |
| 11:01 |
2,135.33 |
2,135.67 |
2,135.33 |
2,135.67 |
0.0K |
| 11:02 |
2,135.40 |
2,135.62 |
2,134.99 |
2,134.99 |
0.0K |
| 11:03 |
2,135.12 |
2,135.77 |
2,135.12 |
2,135.77 |
0.0K |
| 11:04 |
2,135.85 |
2,135.85 |
2,135.62 |
2,135.62 |
0.0K |
| 11:05 |
2,135.91 |
2,136.07 |
2,135.78 |
2,135.78 |
0.0K |
| 11:06 |
2,135.72 |
2,136.07 |
2,135.62 |
2,135.62 |
0.0K |
| 11:07 |
2,135.10 |
2,135.10 |
2,134.59 |
2,134.70 |
0.0K |
| 11:08 |
2,134.84 |
2,135.55 |
2,134.84 |
2,135.55 |
0.0K |
| 11:09 |
2,135.54 |
2,135.71 |
2,135.54 |
2,135.71 |
0.0K |
| 11:10 |
2,135.81 |
2,135.92 |
2,135.81 |
2,135.88 |
0.0K |
| 11:11 |
2,136.02 |
2,136.38 |
2,135.94 |
2,135.94 |
0.0K |
| 11:12 |
2,135.87 |
2,135.87 |
2,135.48 |
2,135.54 |
0.0K |
| 11:13 |
2,136.02 |
2,136.25 |
2,136.02 |
2,136.21 |
0.0K |
| 11:14 |
2,136.36 |
2,136.74 |
2,136.32 |
2,136.58 |
0.0K |
| 11:15 |
2,136.94 |
2,137.86 |
2,136.94 |
2,137.86 |
0.0K |
| 11:16 |
2,137.81 |
2,138.65 |
2,137.81 |
2,138.65 |
0.0K |
| 11:17 |
2,138.91 |
2,138.91 |
2,138.20 |
2,138.20 |
0.0K |
| 11:18 |
2,138.31 |
2,138.32 |
2,138.29 |
2,138.29 |
0.0K |
| 11:19 |
2,138.31 |
2,138.31 |
2,138.13 |
2,138.13 |
0.0K |
| 11:20 |
2,137.99 |
2,138.46 |
2,137.99 |
2,138.46 |
0.0K |
| 11:21 |
2,138.67 |
2,138.67 |
2,137.78 |
2,137.78 |
0.0K |
| 11:22 |
2,138.01 |
2,138.29 |
2,138.01 |
2,138.10 |
0.0K |
| 11:23 |
2,138.02 |
2,138.12 |
2,138.02 |
2,138.11 |
0.0K |
| 11:24 |
2,137.89 |
2,138.03 |
2,137.81 |
2,137.81 |
0.0K |
| 11:25 |
2,137.81 |
2,137.81 |
2,137.11 |
2,137.11 |
0.0K |
| 11:26 |
2,137.05 |
2,137.05 |
2,136.71 |
2,136.71 |
0.0K |
| 11:27 |
2,136.87 |
2,136.87 |
2,136.24 |
2,136.24 |
0.0K |
| 11:28 |
2,136.37 |
2,136.37 |
2,136.23 |
2,136.23 |
0.0K |
| 11:29 |
2,136.22 |
2,136.22 |
2,136.10 |
2,136.19 |
0.0K |
| 11:30 |
2,136.31 |
2,136.79 |
2,136.31 |
2,136.65 |
0.0K |
| 11:31 |
2,136.68 |
2,137.57 |
2,136.68 |
2,137.57 |
0.0K |
| 11:32 |
2,137.96 |
2,138.13 |
2,137.88 |
2,137.88 |
0.0K |
| 11:33 |
2,137.85 |
2,138.05 |
2,137.85 |
2,138.03 |
0.0K |
| 11:34 |
2,137.94 |
2,137.99 |
2,137.83 |
2,137.83 |
0.0K |
| 11:35 |
2,137.74 |
2,137.74 |
2,137.53 |
2,137.72 |
0.0K |
| 11:36 |
2,138.25 |
2,138.36 |
2,138.21 |
2,138.21 |
0.0K |
| 11:37 |
2,137.97 |
2,138.05 |
2,137.27 |
2,137.27 |
0.0K |
| 11:38 |
2,136.96 |
2,136.96 |
2,136.60 |
2,136.60 |
0.0K |
| 11:39 |
2,136.54 |
2,136.74 |
2,136.49 |
2,136.74 |
0.0K |
| 11:40 |
2,136.73 |
2,136.73 |
2,136.62 |
2,136.62 |
0.0K |
| 11:41 |
2,136.58 |
2,136.74 |
2,136.36 |
2,136.36 |
0.0K |
| 11:42 |
2,136.26 |
2,136.27 |
2,136.24 |
2,136.27 |
0.0K |
| 11:43 |
2,136.25 |
2,136.71 |
2,136.25 |
2,136.71 |
0.0K |
| 11:44 |
2,136.74 |
2,136.74 |
2,136.55 |
2,136.55 |
0.0K |
| 11:45 |
2,136.52 |
2,137.05 |
2,136.52 |
2,137.05 |
0.0K |
| 11:46 |
2,137.43 |
2,137.57 |
2,137.18 |
2,137.21 |
0.0K |
| 11:47 |
2,136.95 |
2,136.95 |
2,135.96 |
2,135.96 |
0.0K |
| 11:48 |
2,136.02 |
2,136.17 |
2,136.02 |
2,136.17 |
0.0K |
| 11:49 |
2,135.81 |
2,136.13 |
2,135.75 |
2,136.13 |
0.0K |
| 11:50 |
2,136.37 |
2,136.47 |
2,136.37 |
2,136.42 |
0.0K |
| 11:51 |
2,136.61 |
2,136.61 |
2,136.05 |
2,136.12 |
0.0K |
| 11:52 |
2,136.35 |
2,138.18 |
2,136.35 |
2,138.18 |
0.0K |
| 11:53 |
2,138.07 |
2,138.68 |
2,138.07 |
2,138.68 |
0.0K |
| 11:54 |
2,138.79 |
2,138.79 |
2,138.16 |
2,138.16 |
0.0K |
| 11:55 |
2,138.03 |
2,138.03 |
2,137.82 |
2,137.82 |
0.0K |
| 11:56 |
2,137.77 |
2,137.92 |
2,137.77 |
2,137.91 |
0.0K |
| 11:57 |
2,137.68 |
2,137.82 |
2,137.28 |
2,137.82 |
0.0K |
| 11:58 |
2,137.90 |
2,137.95 |
2,137.90 |
2,137.92 |
0.0K |
| 11:59 |
2,137.78 |
2,137.99 |
2,137.78 |
2,137.99 |
0.0K |
| 12:00 |
2,138.04 |
2,138.46 |
2,138.04 |
2,138.46 |
0.0K |
| 12:01 |
2,138.47 |
2,138.84 |
2,138.47 |
2,138.84 |
0.0K |
| 12:02 |
2,139.09 |
2,139.09 |
2,138.57 |
2,138.57 |
0.0K |
| 12:03 |
2,138.51 |
2,138.78 |
2,138.51 |
2,138.71 |
0.0K |
| 12:04 |
2,138.76 |
2,138.86 |
2,138.76 |
2,138.85 |
0.0K |
| 12:05 |
2,138.62 |
2,138.65 |
2,138.36 |
2,138.36 |
0.0K |
| 12:06 |
2,138.28 |
2,138.42 |
2,138.11 |
2,138.42 |
0.0K |
| 12:07 |
2,138.34 |
2,138.46 |
2,137.82 |
2,137.82 |
0.0K |
| 12:08 |
2,137.61 |
2,137.61 |
2,136.67 |
2,136.67 |
0.0K |
| 12:09 |
2,136.52 |
2,136.52 |
2,136.36 |
2,136.49 |
0.0K |
| 12:10 |
2,136.63 |
2,137.11 |
2,136.63 |
2,137.04 |
0.0K |
| 12:11 |
2,137.00 |
2,137.22 |
2,137.00 |
2,137.05 |
0.0K |
| 12:12 |
2,136.65 |
2,136.65 |
2,136.36 |
2,136.43 |
0.0K |
| 12:13 |
2,136.24 |
2,136.43 |
2,135.95 |
2,135.95 |
0.0K |
| 12:14 |
2,135.82 |
2,135.96 |
2,135.72 |
2,135.96 |
0.0K |
| 12:15 |
2,135.66 |
2,136.11 |
2,135.66 |
2,136.11 |
0.0K |
| 12:16 |
2,136.28 |
2,136.44 |
2,136.28 |
2,136.44 |
0.0K |
| 12:17 |
2,136.71 |
2,136.71 |
2,135.38 |
2,135.43 |
0.0K |
| 12:18 |
2,135.24 |
2,135.24 |
2,134.83 |
2,135.00 |
0.0K |
| 12:19 |
2,135.00 |
2,135.43 |
2,135.00 |
2,135.43 |
0.0K |
| 12:20 |
2,135.92 |
2,136.06 |
2,135.92 |
2,136.01 |
0.0K |
| 12:21 |
2,135.98 |
2,136.29 |
2,135.98 |
2,136.29 |
0.0K |
| 12:22 |
2,136.10 |
2,136.43 |
2,135.96 |
2,136.43 |
0.0K |
| 12:23 |
2,136.82 |
2,137.27 |
2,136.82 |
2,137.27 |
0.0K |
| 12:24 |
2,137.20 |
2,137.32 |
2,137.20 |
2,137.23 |
0.0K |
| 12:25 |
2,137.32 |
2,137.86 |
2,137.32 |
2,137.86 |
0.0K |
| 12:26 |
2,137.53 |
2,137.53 |
2,137.31 |
2,137.32 |
0.0K |
| 12:27 |
2,137.31 |
2,137.36 |
2,137.06 |
2,137.36 |
0.0K |
| 12:28 |
2,137.38 |
2,137.61 |
2,136.71 |
2,136.80 |
0.0K |
| 12:29 |
2,136.76 |
2,136.76 |
2,136.20 |
2,136.30 |
0.0K |
| 12:30 |
2,136.41 |
2,136.88 |
2,136.40 |
2,136.88 |
0.0K |
| 12:31 |
2,137.09 |
2,137.33 |
2,137.09 |
2,137.33 |
0.0K |
| 12:32 |
2,137.24 |
2,137.36 |
2,137.00 |
2,137.36 |
0.0K |
| 12:33 |
2,137.43 |
2,137.65 |
2,137.23 |
2,137.23 |
0.0K |
| 12:34 |
2,137.12 |
2,137.12 |
2,136.85 |
2,136.99 |
0.0K |
| 12:35 |
2,136.51 |
2,136.77 |
2,136.51 |
2,136.77 |
0.0K |
| 12:36 |
2,136.71 |
2,136.71 |
2,136.19 |
2,136.19 |
0.0K |
| 12:37 |
2,136.16 |
2,136.28 |
2,135.80 |
2,135.80 |
0.0K |
| 12:38 |
2,135.91 |
2,135.91 |
2,135.43 |
2,135.43 |
0.0K |
| 12:39 |
2,135.58 |
2,135.58 |
2,135.20 |
2,135.20 |
0.0K |
| 12:40 |
2,135.10 |
2,135.39 |
2,135.10 |
2,135.39 |
0.0K |
| 12:41 |
2,135.37 |
2,135.44 |
2,134.57 |
2,134.57 |
0.0K |
| 12:42 |
2,134.51 |
2,134.99 |
2,134.43 |
2,134.99 |
0.0K |
| 12:43 |
2,135.23 |
2,135.56 |
2,135.23 |
2,135.56 |
0.0K |
| 12:44 |
2,135.66 |
2,136.28 |
2,135.66 |
2,136.28 |
0.0K |
| 12:45 |
2,136.22 |
2,136.35 |
2,136.22 |
2,136.26 |
0.0K |
| 12:46 |
2,136.37 |
2,136.46 |
2,135.73 |
2,135.73 |
0.0K |
| 12:47 |
2,135.71 |
2,135.77 |
2,135.65 |
2,135.77 |
0.0K |
| 12:48 |
2,135.95 |
2,136.04 |
2,135.76 |
2,135.76 |
0.0K |
| 12:49 |
2,135.80 |
2,136.06 |
2,135.80 |
2,135.85 |
0.0K |
| 12:50 |
2,135.98 |
2,136.12 |
2,135.89 |
2,135.89 |
0.0K |
| 12:51 |
2,135.81 |
2,135.91 |
2,135.81 |
2,135.91 |
0.0K |
| 12:52 |
2,135.86 |
2,135.86 |
2,135.35 |
2,135.35 |
0.0K |
| 12:53 |
2,135.31 |
2,135.31 |
2,135.07 |
2,135.07 |
0.0K |
| 12:54 |
2,135.18 |
2,135.18 |
2,134.59 |
2,134.59 |
0.0K |
| 12:55 |
2,134.63 |
2,134.63 |
2,134.27 |
2,134.27 |
0.0K |
| 12:56 |
2,134.35 |
2,134.35 |
2,133.44 |
2,133.69 |
0.0K |
| 12:57 |
2,133.94 |
2,133.94 |
2,133.43 |
2,133.43 |
0.0K |
| 12:58 |
2,133.42 |
2,133.61 |
2,133.08 |
2,133.61 |
0.0K |
| 12:59 |
2,133.63 |
2,133.92 |
2,133.61 |
2,133.92 |
0.0K |
| 13:00 |
2,133.96 |
2,133.96 |
2,133.40 |
2,133.40 |
0.0K |
| 13:01 |
2,133.28 |
2,133.57 |
2,133.06 |
2,133.57 |
0.0K |
| 13:02 |
2,133.82 |
2,134.36 |
2,133.82 |
2,134.01 |
0.0K |
| 13:03 |
2,133.78 |
2,134.14 |
2,133.78 |
2,134.14 |
0.0K |
| 13:04 |
2,134.28 |
2,134.28 |
2,134.12 |
2,134.12 |
0.0K |
| 13:05 |
2,134.22 |
2,134.32 |
2,134.20 |
2,134.29 |
0.0K |
| 13:06 |
2,134.58 |
2,134.58 |
2,134.38 |
2,134.57 |
0.0K |
| 13:07 |
2,134.47 |
2,134.47 |
2,134.11 |
2,134.14 |
0.0K |
| 13:08 |
2,134.23 |
2,134.26 |
2,133.85 |
2,133.88 |
0.0K |
| 13:09 |
2,133.80 |
2,133.82 |
2,133.75 |
2,133.82 |
0.0K |
| 13:10 |
2,133.71 |
2,133.71 |
2,133.25 |
2,133.25 |
0.0K |
| 13:11 |
2,133.36 |
2,133.38 |
2,133.31 |
2,133.38 |
0.0K |
| 13:12 |
2,133.48 |
2,133.61 |
2,133.35 |
2,133.35 |
0.0K |
| 13:13 |
2,133.25 |
2,133.38 |
2,133.13 |
2,133.37 |
0.0K |
| 13:14 |
2,133.51 |
2,133.51 |
2,133.00 |
2,133.00 |
0.0K |
| 13:15 |
2,132.97 |
2,132.97 |
2,132.73 |
2,132.73 |
0.0K |
| 13:16 |
2,132.54 |
2,132.54 |
2,132.06 |
2,132.06 |
0.0K |
| 13:17 |
2,131.79 |
2,131.79 |
2,131.11 |
2,131.12 |
0.0K |
| 13:18 |
2,130.67 |
2,130.75 |
2,130.67 |
2,130.69 |
0.0K |
| 13:19 |
2,130.93 |
2,131.23 |
2,130.93 |
2,131.09 |
0.0K |
| 13:20 |
2,131.04 |
2,131.06 |
2,131.03 |
2,131.05 |
0.0K |
| 13:21 |
2,131.21 |
2,131.41 |
2,131.21 |
2,131.41 |
0.0K |
| 13:22 |
2,131.50 |
2,131.50 |
2,130.78 |
2,130.78 |
0.0K |
| 13:23 |
2,130.72 |
2,130.72 |
2,129.43 |
2,129.43 |
0.0K |
| 13:24 |
2,129.46 |
2,129.95 |
2,129.46 |
2,129.95 |
0.0K |
| 13:25 |
2,130.04 |
2,130.30 |
2,130.04 |
2,130.29 |
0.0K |
| 13:26 |
2,130.37 |
2,131.12 |
2,130.32 |
2,131.12 |
0.0K |
| 13:27 |
2,131.00 |
2,131.80 |
2,131.00 |
2,131.80 |
0.0K |
| 13:28 |
2,131.39 |
2,131.39 |
2,130.97 |
2,131.01 |
0.0K |
| 13:29 |
2,131.26 |
2,131.44 |
2,131.26 |
2,131.32 |
0.0K |
| 13:30 |
2,131.29 |
2,131.82 |
2,131.27 |
2,131.72 |
0.0K |
| 13:31 |
2,132.32 |
2,132.48 |
2,132.16 |
2,132.16 |
0.0K |
| 13:32 |
2,132.14 |
2,132.16 |
2,131.86 |
2,131.86 |
0.0K |
| 13:33 |
2,131.90 |
2,132.04 |
2,131.90 |
2,132.04 |
0.0K |
| 13:34 |
2,131.62 |
2,131.80 |
2,131.62 |
2,131.80 |
0.0K |
| 13:35 |
2,131.78 |
2,131.78 |
2,131.67 |
2,131.72 |
0.0K |
| 13:36 |
2,131.72 |
2,131.72 |
2,131.34 |
2,131.35 |
0.0K |
| 13:37 |
2,131.64 |
2,132.26 |
2,131.64 |
2,132.26 |
0.0K |
| 13:38 |
2,132.30 |
2,132.30 |
2,132.20 |
2,132.24 |
0.0K |
| 13:39 |
2,132.30 |
2,132.30 |
2,132.10 |
2,132.10 |
0.0K |
| 13:40 |
2,132.16 |
2,132.75 |
2,132.16 |
2,132.75 |
0.0K |
| 13:41 |
2,132.89 |
2,133.02 |
2,132.87 |
2,132.87 |
0.0K |
| 13:42 |
2,132.82 |
2,132.82 |
2,132.77 |
2,132.80 |
0.0K |
| 13:43 |
2,132.86 |
2,132.87 |
2,132.80 |
2,132.87 |
0.0K |
| 13:44 |
2,132.98 |
2,133.30 |
2,132.98 |
2,133.30 |
0.0K |
| 13:45 |
2,133.27 |
2,133.27 |
2,133.09 |
2,133.09 |
0.0K |
| 13:46 |
2,132.92 |
2,133.08 |
2,132.92 |
2,133.07 |
0.0K |
| 13:47 |
2,133.15 |
2,133.15 |
2,132.97 |
2,132.97 |
0.0K |
| 13:48 |
2,132.87 |
2,132.87 |
2,132.39 |
2,132.39 |
0.0K |
| 13:49 |
2,132.43 |
2,133.10 |
2,132.43 |
2,132.97 |
0.0K |
| 13:50 |
2,132.98 |
2,132.98 |
2,132.86 |
2,132.89 |
0.0K |
| 13:51 |
2,132.92 |
2,133.01 |
2,132.92 |
2,133.01 |
0.0K |
| 13:52 |
2,132.89 |
2,132.89 |
2,132.24 |
2,132.24 |
0.0K |
| 13:53 |
2,132.18 |
2,132.18 |
2,131.22 |
2,131.22 |
0.0K |
| 13:54 |
2,131.30 |
2,131.40 |
2,131.22 |
2,131.37 |
0.0K |
| 13:55 |
2,131.53 |
2,131.89 |
2,131.53 |
2,131.89 |
0.0K |
| 13:56 |
2,131.97 |
2,132.03 |
2,131.73 |
2,131.99 |
0.0K |
| 13:57 |
2,132.07 |
2,132.10 |
2,131.93 |
2,132.02 |
0.0K |
| 13:58 |
2,132.28 |
2,133.07 |
2,132.28 |
2,133.07 |
0.0K |
| 13:59 |
2,133.15 |
2,133.15 |
2,133.02 |
2,133.02 |
0.0K |
| 14:00 |
2,132.91 |
2,133.05 |
2,132.59 |
2,133.05 |
0.0K |
| 14:01 |
2,133.24 |
2,133.48 |
2,133.24 |
2,133.35 |
0.0K |
| 14:02 |
2,133.13 |
2,133.23 |
2,133.05 |
2,133.23 |
0.0K |
| 14:03 |
2,133.02 |
2,133.16 |
2,132.57 |
2,132.57 |
0.0K |
| 14:04 |
2,132.86 |
2,133.41 |
2,132.86 |
2,133.31 |
0.0K |
| 14:05 |
2,133.47 |
2,133.71 |
2,133.47 |
2,133.71 |
0.0K |
| 14:06 |
2,133.57 |
2,133.58 |
2,133.45 |
2,133.58 |
0.0K |
| 14:07 |
2,133.57 |
2,133.57 |
2,133.21 |
2,133.49 |
0.0K |
| 14:08 |
2,133.98 |
2,134.45 |
2,133.98 |
2,134.32 |
0.0K |
| 14:09 |
2,134.07 |
2,134.10 |
2,133.73 |
2,133.73 |
0.0K |
| 14:10 |
2,133.62 |
2,133.68 |
2,133.47 |
2,133.47 |
0.0K |
| 14:11 |
2,133.33 |
2,133.41 |
2,133.25 |
2,133.41 |
0.0K |
| 14:12 |
2,133.78 |
2,133.78 |
2,133.36 |
2,133.36 |
0.0K |
| 14:13 |
2,133.38 |
2,133.46 |
2,133.32 |
2,133.32 |
0.0K |
| 14:14 |
2,133.28 |
2,133.28 |
2,133.12 |
2,133.16 |
0.0K |
| 14:15 |
2,133.35 |
2,133.51 |
2,133.35 |
2,133.35 |
0.0K |
| 14:16 |
2,133.36 |
2,133.36 |
2,133.22 |
2,133.34 |
0.0K |
| 14:17 |
2,133.52 |
2,133.63 |
2,133.25 |
2,133.25 |
0.0K |
| 14:18 |
2,133.49 |
2,133.85 |
2,133.49 |
2,133.85 |
0.0K |
| 14:19 |
2,133.98 |
2,134.34 |
2,133.98 |
2,134.04 |
0.0K |
| 14:20 |
2,133.97 |
2,133.99 |
2,133.78 |
2,133.78 |
0.0K |
| 14:21 |
2,133.71 |
2,133.71 |
2,133.57 |
2,133.57 |
0.0K |
| 14:22 |
2,133.57 |
2,134.00 |
2,133.57 |
2,133.99 |
0.0K |
| 14:23 |
2,134.26 |
2,134.54 |
2,134.05 |
2,134.05 |
0.0K |
| 14:24 |
2,134.06 |
2,134.08 |
2,133.94 |
2,133.97 |
0.0K |
| 14:25 |
2,133.85 |
2,134.67 |
2,133.74 |
2,134.67 |
0.0K |
| 14:26 |
2,134.64 |
2,135.17 |
2,134.63 |
2,135.17 |
0.0K |
| 14:27 |
2,135.01 |
2,135.01 |
2,134.63 |
2,134.63 |
0.0K |
| 14:28 |
2,134.46 |
2,134.62 |
2,134.32 |
2,134.58 |
0.0K |
| 14:29 |
2,134.51 |
2,134.54 |
2,134.37 |
2,134.48 |
0.0K |
| 14:30 |
2,134.40 |
2,134.72 |
2,134.35 |
2,134.70 |
0.0K |
| 14:31 |
2,134.74 |
2,134.87 |
2,134.71 |
2,134.87 |
0.0K |
| 14:32 |
2,134.94 |
2,135.01 |
2,134.81 |
2,135.01 |
0.0K |
| 14:33 |
2,135.12 |
2,135.24 |
2,135.12 |
2,135.19 |
0.0K |
| 14:34 |
2,135.19 |
2,135.19 |
2,134.92 |
2,135.15 |
0.0K |
| 14:35 |
2,135.13 |
2,135.30 |
2,135.04 |
2,135.04 |
0.0K |
| 14:36 |
2,135.15 |
2,135.35 |
2,135.15 |
2,135.19 |
0.0K |
| 14:37 |
2,135.05 |
2,135.66 |
2,135.05 |
2,135.59 |
0.0K |
| 14:38 |
2,135.56 |
2,135.69 |
2,135.56 |
2,135.66 |
0.0K |
| 14:39 |
2,135.66 |
2,135.91 |
2,135.66 |
2,135.91 |
0.0K |
| 14:40 |
2,135.96 |
2,136.14 |
2,135.95 |
2,136.14 |
0.0K |
| 14:41 |
2,136.30 |
2,136.67 |
2,136.17 |
2,136.67 |
0.0K |
| 14:42 |
2,136.75 |
2,136.94 |
2,136.28 |
2,136.28 |
0.0K |
| 14:43 |
2,136.36 |
2,136.36 |
2,136.29 |
2,136.32 |
0.0K |
| 14:44 |
2,136.36 |
2,137.04 |
2,136.36 |
2,137.04 |
0.0K |
| 14:45 |
2,137.31 |
2,137.94 |
2,137.31 |
2,137.94 |
0.0K |
| 14:46 |
2,137.77 |
2,138.44 |
2,137.77 |
2,138.21 |
0.0K |
| 14:47 |
2,137.83 |
2,137.83 |
2,137.62 |
2,137.62 |
0.0K |
| 14:48 |
2,137.54 |
2,137.54 |
2,137.06 |
2,137.06 |
0.0K |
| 14:49 |
2,137.07 |
2,137.17 |
2,137.07 |
2,137.13 |
0.0K |
| 14:50 |
2,137.16 |
2,137.62 |
2,137.16 |
2,137.62 |
0.0K |
| 14:51 |
2,137.82 |
2,137.82 |
2,137.50 |
2,137.50 |
0.0K |
| 14:52 |
2,137.73 |
2,137.82 |
2,137.36 |
2,137.36 |
0.0K |
| 14:53 |
2,137.25 |
2,137.72 |
2,137.25 |
2,137.72 |
0.0K |
| 14:54 |
2,137.86 |
2,137.86 |
2,137.76 |
2,137.84 |
0.0K |
| 14:55 |
2,137.80 |
2,138.00 |
2,137.80 |
2,137.97 |
0.0K |
| 14:56 |
2,137.98 |
2,138.08 |
2,137.97 |
2,138.05 |
0.0K |
| 14:57 |
2,137.96 |
2,137.96 |
2,137.85 |
2,137.90 |
0.0K |
| 14:58 |
2,137.85 |
2,137.88 |
2,137.67 |
2,137.67 |
0.0K |
| 14:59 |
2,137.87 |
2,137.87 |
2,137.34 |
2,137.34 |
0.0K |
| 15:00 |
2,137.39 |
2,137.39 |
2,137.09 |
2,137.13 |
0.0K |
| 15:01 |
2,137.14 |
2,137.36 |
2,137.14 |
2,137.15 |
0.0K |
| 15:02 |
2,137.20 |
2,137.21 |
2,137.16 |
2,137.20 |
0.0K |
| 15:03 |
2,137.18 |
2,137.29 |
2,137.18 |
2,137.26 |
0.0K |
| 15:04 |
2,137.30 |
2,137.93 |
2,137.30 |
2,137.93 |
0.0K |
| 15:05 |
2,137.62 |
2,137.74 |
2,137.42 |
2,137.42 |
0.0K |
| 15:06 |
2,137.51 |
2,137.65 |
2,137.51 |
2,137.63 |
0.0K |
| 15:07 |
2,137.57 |
2,137.85 |
2,137.57 |
2,137.85 |
0.0K |
| 15:08 |
2,137.87 |
2,138.00 |
2,137.86 |
2,138.00 |
0.0K |
| 15:09 |
2,137.93 |
2,137.93 |
2,137.43 |
2,137.43 |
0.0K |
| 15:10 |
2,137.64 |
2,137.64 |
2,137.55 |
2,137.61 |
0.0K |
| 15:11 |
2,137.60 |
2,137.93 |
2,137.60 |
2,137.81 |
0.0K |
| 15:12 |
2,137.71 |
2,137.78 |
2,137.57 |
2,137.78 |
0.0K |
| 15:13 |
2,137.89 |
2,138.18 |
2,137.89 |
2,138.05 |
0.0K |
| 15:14 |
2,138.15 |
2,138.54 |
2,138.15 |
2,138.54 |
0.0K |
| 15:15 |
2,138.41 |
2,138.66 |
2,138.41 |
2,138.66 |
0.0K |
| 15:16 |
2,139.00 |
2,139.57 |
2,139.00 |
2,139.57 |
0.0K |
| 15:17 |
2,139.54 |
2,139.66 |
2,139.48 |
2,139.48 |
0.0K |
| 15:18 |
2,139.88 |
2,140.91 |
2,139.88 |
2,140.91 |
0.0K |
| 15:19 |
2,140.82 |
2,141.00 |
2,140.82 |
2,140.97 |
0.0K |
| 15:20 |
2,140.86 |
2,140.86 |
2,140.22 |
2,140.22 |
0.0K |
| 15:21 |
2,140.24 |
2,140.64 |
2,140.21 |
2,140.64 |
0.0K |
| 15:22 |
2,140.63 |
2,140.84 |
2,140.59 |
2,140.84 |
0.0K |
| 15:23 |
2,140.92 |
2,141.00 |
2,140.70 |
2,140.70 |
0.0K |
| 15:24 |
2,140.59 |
2,140.59 |
2,140.40 |
2,140.40 |
0.0K |
| 15:25 |
2,140.54 |
2,140.57 |
2,140.35 |
2,140.50 |
0.0K |
| 15:26 |
2,140.49 |
2,140.60 |
2,140.31 |
2,140.31 |
0.0K |
| 15:27 |
2,140.29 |
2,140.29 |
2,139.33 |
2,139.33 |
0.0K |
| 15:28 |
2,139.37 |
2,139.38 |
2,139.31 |
2,139.35 |
0.0K |
| 15:29 |
2,139.34 |
2,140.22 |
2,139.34 |
2,140.22 |
0.0K |
| 15:30 |
2,139.98 |
2,140.51 |
2,139.98 |
2,140.51 |
0.0K |
| 15:31 |
2,140.50 |
2,140.50 |
2,139.89 |
2,139.89 |
0.0K |
| 15:32 |
2,139.79 |
2,139.79 |
2,139.27 |
2,139.39 |
0.0K |
| 15:33 |
2,139.57 |
2,139.68 |
2,139.49 |
2,139.49 |
0.0K |
| 15:34 |
2,139.37 |
2,139.37 |
2,138.92 |
2,138.92 |
0.0K |
| 15:35 |
2,138.80 |
2,138.80 |
2,138.18 |
2,138.48 |
0.0K |
| 15:36 |
2,138.87 |
2,138.88 |
2,138.14 |
2,138.14 |
0.0K |
| 15:37 |
2,137.88 |
2,138.30 |
2,137.88 |
2,138.30 |
0.0K |
| 15:38 |
2,138.31 |
2,138.31 |
2,137.84 |
2,137.84 |
0.0K |
| 15:39 |
2,137.96 |
2,137.96 |
2,137.65 |
2,137.65 |
0.0K |
| 15:40 |
2,137.55 |
2,137.71 |
2,137.43 |
2,137.71 |
0.0K |
| 15:41 |
2,137.57 |
2,138.04 |
2,137.57 |
2,138.04 |
0.0K |
| 15:42 |
2,138.13 |
2,138.13 |
2,137.29 |
2,137.29 |
0.0K |
| 15:43 |
2,137.44 |
2,138.27 |
2,137.44 |
2,138.27 |
0.0K |
| 15:44 |
2,138.05 |
2,138.05 |
2,137.76 |
2,137.76 |
0.0K |
| 15:45 |
2,137.71 |
2,137.75 |
2,137.47 |
2,137.47 |
0.0K |
| 15:46 |
2,137.43 |
2,137.43 |
2,137.19 |
2,137.19 |
0.0K |
| 15:47 |
2,137.12 |
2,137.12 |
2,136.58 |
2,136.66 |
0.0K |
| 15:48 |
2,136.63 |
2,136.70 |
2,136.30 |
2,136.30 |
0.0K |
| 15:49 |
2,136.34 |
2,136.63 |
2,136.34 |
2,136.56 |
0.0K |
| 15:50 |
2,136.55 |
2,138.32 |
2,136.55 |
2,138.32 |
0.0K |
| 15:51 |
2,138.76 |
2,138.76 |
2,138.25 |
2,138.55 |
0.0K |
| 15:52 |
2,138.41 |
2,138.41 |
2,138.01 |
2,138.01 |
0.0K |
| 15:53 |
2,138.59 |
2,139.02 |
2,138.59 |
2,139.02 |
0.0K |
| 15:54 |
2,139.06 |
2,139.22 |
2,138.77 |
2,138.77 |
0.0K |
| 15:55 |
2,138.57 |
2,138.57 |
2,137.65 |
2,137.65 |
0.0K |
| 15:56 |
2,137.46 |
2,137.68 |
2,137.45 |
2,137.45 |
0.0K |
| 15:57 |
2,137.64 |
2,137.84 |
2,137.38 |
2,137.38 |
0.0K |
| 15:58 |
2,137.36 |
2,137.36 |
2,136.87 |
2,137.10 |
0.0K |
| 15:59 |
2,136.57 |
2,137.09 |
2,136.57 |
2,137.09 |
0.0K |
| 16:00 |
2,136.45 |
2,137.33 |
2,136.45 |
2,137.33 |
0.0K |
| 16:01 |
2,137.33 |
2,137.33 |
2,137.33 |
2,137.33 |
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
|