| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,134.87 |
2,153.42 |
2,134.87 |
2,153.42 |
0.0K |
| 09:31 |
2,152.40 |
2,155.19 |
2,152.14 |
2,155.19 |
0.0K |
| 09:32 |
2,154.36 |
2,156.12 |
2,153.90 |
2,155.55 |
0.0K |
| 09:33 |
2,155.60 |
2,156.07 |
2,155.35 |
2,156.07 |
0.0K |
| 09:34 |
2,157.04 |
2,157.04 |
2,155.43 |
2,156.06 |
0.0K |
| 09:35 |
2,155.91 |
2,156.19 |
2,155.86 |
2,156.19 |
0.0K |
| 09:36 |
2,156.45 |
2,156.45 |
2,155.85 |
2,155.85 |
0.0K |
| 09:37 |
2,155.68 |
2,155.93 |
2,155.68 |
2,155.92 |
0.0K |
| 09:38 |
2,155.16 |
2,156.51 |
2,155.16 |
2,156.48 |
0.0K |
| 09:39 |
2,156.85 |
2,156.85 |
2,155.89 |
2,156.20 |
0.0K |
| 09:40 |
2,156.36 |
2,156.82 |
2,156.36 |
2,156.82 |
0.0K |
| 09:41 |
2,156.70 |
2,156.98 |
2,156.61 |
2,156.98 |
0.0K |
| 09:42 |
2,156.93 |
2,157.32 |
2,156.81 |
2,156.81 |
0.0K |
| 09:43 |
2,156.97 |
2,157.37 |
2,156.97 |
2,157.37 |
0.0K |
| 09:44 |
2,157.61 |
2,157.77 |
2,156.90 |
2,156.90 |
0.0K |
| 09:45 |
2,157.33 |
2,158.75 |
2,157.33 |
2,158.75 |
0.0K |
| 09:46 |
2,158.42 |
2,158.81 |
2,158.42 |
2,158.59 |
0.0K |
| 09:47 |
2,158.78 |
2,158.78 |
2,157.97 |
2,157.97 |
0.0K |
| 09:48 |
2,157.82 |
2,158.13 |
2,157.82 |
2,158.13 |
0.0K |
| 09:49 |
2,158.47 |
2,158.54 |
2,158.01 |
2,158.04 |
0.0K |
| 09:50 |
2,157.67 |
2,157.68 |
2,157.14 |
2,157.48 |
0.0K |
| 09:51 |
2,157.03 |
2,157.03 |
2,156.12 |
2,156.12 |
0.0K |
| 09:52 |
2,156.21 |
2,156.21 |
2,155.81 |
2,155.81 |
0.0K |
| 09:53 |
2,155.75 |
2,156.16 |
2,155.56 |
2,155.99 |
0.0K |
| 09:54 |
2,155.41 |
2,156.14 |
2,155.41 |
2,155.89 |
0.0K |
| 09:55 |
2,156.11 |
2,156.11 |
2,155.62 |
2,155.85 |
0.0K |
| 09:56 |
2,156.06 |
2,156.06 |
2,155.91 |
2,155.95 |
0.0K |
| 09:57 |
2,156.13 |
2,156.13 |
2,155.73 |
2,155.73 |
0.0K |
| 09:58 |
2,155.56 |
2,156.21 |
2,155.56 |
2,156.21 |
0.0K |
| 09:59 |
2,156.52 |
2,156.85 |
2,156.15 |
2,156.71 |
0.0K |
| 10:00 |
2,156.83 |
2,157.80 |
2,156.83 |
2,157.80 |
0.0K |
| 10:01 |
2,157.78 |
2,157.78 |
2,157.63 |
2,157.75 |
0.0K |
| 10:02 |
2,157.78 |
2,157.90 |
2,157.64 |
2,157.90 |
0.0K |
| 10:03 |
2,157.96 |
2,158.69 |
2,157.96 |
2,158.69 |
0.0K |
| 10:04 |
2,158.69 |
2,158.92 |
2,158.61 |
2,158.61 |
0.0K |
| 10:05 |
2,158.64 |
2,159.09 |
2,158.59 |
2,158.59 |
0.0K |
| 10:06 |
2,157.84 |
2,157.93 |
2,157.63 |
2,157.93 |
0.0K |
| 10:07 |
2,157.90 |
2,158.37 |
2,157.66 |
2,157.66 |
0.0K |
| 10:08 |
2,157.65 |
2,157.75 |
2,157.53 |
2,157.75 |
0.0K |
| 10:09 |
2,158.24 |
2,158.38 |
2,158.17 |
2,158.38 |
0.0K |
| 10:10 |
2,158.23 |
2,158.60 |
2,158.19 |
2,158.60 |
0.0K |
| 10:11 |
2,158.50 |
2,158.50 |
2,158.27 |
2,158.27 |
0.0K |
| 10:12 |
2,158.03 |
2,158.17 |
2,158.02 |
2,158.03 |
0.0K |
| 10:13 |
2,157.96 |
2,157.96 |
2,157.59 |
2,157.59 |
0.0K |
| 10:14 |
2,157.44 |
2,157.50 |
2,157.44 |
2,157.49 |
0.0K |
| 10:15 |
2,157.24 |
2,157.24 |
2,156.63 |
2,156.63 |
0.0K |
| 10:16 |
2,156.59 |
2,156.59 |
2,156.13 |
2,156.13 |
0.0K |
| 10:17 |
2,155.95 |
2,155.95 |
2,155.69 |
2,155.76 |
0.0K |
| 10:18 |
2,155.80 |
2,156.37 |
2,155.80 |
2,156.37 |
0.0K |
| 10:19 |
2,156.36 |
2,156.36 |
2,156.04 |
2,156.22 |
0.0K |
| 10:20 |
2,155.95 |
2,156.37 |
2,155.95 |
2,156.37 |
0.0K |
| 10:21 |
2,156.33 |
2,156.76 |
2,156.26 |
2,156.76 |
0.0K |
| 10:22 |
2,156.74 |
2,157.39 |
2,156.74 |
2,157.19 |
0.0K |
| 10:23 |
2,157.40 |
2,157.40 |
2,157.31 |
2,157.31 |
0.0K |
| 10:24 |
2,156.82 |
2,156.88 |
2,156.69 |
2,156.76 |
0.0K |
| 10:25 |
2,156.91 |
2,156.91 |
2,156.56 |
2,156.56 |
0.0K |
| 10:26 |
2,156.49 |
2,156.49 |
2,156.03 |
2,156.03 |
0.0K |
| 10:27 |
2,156.05 |
2,156.15 |
2,155.46 |
2,155.46 |
0.0K |
| 10:28 |
2,155.47 |
2,155.72 |
2,155.35 |
2,155.65 |
0.0K |
| 10:29 |
2,155.89 |
2,156.45 |
2,155.89 |
2,156.45 |
0.0K |
| 10:30 |
2,156.46 |
2,156.72 |
2,156.43 |
2,156.48 |
0.0K |
| 10:31 |
2,156.44 |
2,156.44 |
2,156.29 |
2,156.29 |
0.0K |
| 10:32 |
2,156.41 |
2,156.41 |
2,156.19 |
2,156.23 |
0.0K |
| 10:33 |
2,156.28 |
2,156.61 |
2,156.20 |
2,156.61 |
0.0K |
| 10:34 |
2,156.75 |
2,156.79 |
2,156.68 |
2,156.79 |
0.0K |
| 10:35 |
2,156.96 |
2,156.96 |
2,156.83 |
2,156.86 |
0.0K |
| 10:36 |
2,156.99 |
2,157.02 |
2,156.82 |
2,157.02 |
0.0K |
| 10:37 |
2,156.95 |
2,157.76 |
2,156.95 |
2,157.76 |
0.0K |
| 10:38 |
2,158.02 |
2,158.03 |
2,157.66 |
2,157.66 |
0.0K |
| 10:39 |
2,157.65 |
2,158.12 |
2,157.65 |
2,158.11 |
0.0K |
| 10:40 |
2,158.06 |
2,158.16 |
2,157.86 |
2,158.16 |
0.0K |
| 10:41 |
2,158.18 |
2,159.18 |
2,158.18 |
2,159.18 |
0.0K |
| 10:42 |
2,159.14 |
2,159.40 |
2,159.14 |
2,159.33 |
0.0K |
| 10:43 |
2,159.37 |
2,159.37 |
2,158.77 |
2,159.03 |
0.0K |
| 10:44 |
2,159.31 |
2,159.33 |
2,159.27 |
2,159.32 |
0.0K |
| 10:45 |
2,159.29 |
2,159.30 |
2,158.91 |
2,159.30 |
0.0K |
| 10:46 |
2,159.24 |
2,159.83 |
2,159.24 |
2,159.74 |
0.0K |
| 10:47 |
2,160.02 |
2,160.02 |
2,159.52 |
2,159.52 |
0.0K |
| 10:48 |
2,159.76 |
2,159.76 |
2,159.51 |
2,159.51 |
0.0K |
| 10:49 |
2,159.37 |
2,159.37 |
2,158.98 |
2,158.98 |
0.0K |
| 10:50 |
2,158.78 |
2,158.78 |
2,158.42 |
2,158.52 |
0.0K |
| 10:51 |
2,158.79 |
2,158.89 |
2,158.65 |
2,158.65 |
0.0K |
| 10:52 |
2,158.51 |
2,158.74 |
2,158.51 |
2,158.74 |
0.0K |
| 10:53 |
2,158.78 |
2,159.03 |
2,158.78 |
2,158.84 |
0.0K |
| 10:54 |
2,158.69 |
2,158.80 |
2,158.69 |
2,158.80 |
0.0K |
| 10:55 |
2,158.67 |
2,158.76 |
2,158.44 |
2,158.44 |
0.0K |
| 10:56 |
2,158.53 |
2,158.71 |
2,158.53 |
2,158.65 |
0.0K |
| 10:57 |
2,158.81 |
2,159.37 |
2,158.81 |
2,159.37 |
0.0K |
| 10:58 |
2,159.63 |
2,159.63 |
2,159.17 |
2,159.17 |
0.0K |
| 10:59 |
2,159.06 |
2,159.65 |
2,159.06 |
2,159.65 |
0.0K |
| 11:00 |
2,159.59 |
2,159.87 |
2,159.59 |
2,159.87 |
0.0K |
| 11:01 |
2,159.96 |
2,160.79 |
2,159.96 |
2,160.79 |
0.0K |
| 11:02 |
2,160.85 |
2,160.96 |
2,160.74 |
2,160.78 |
0.0K |
| 11:03 |
2,160.83 |
2,160.83 |
2,160.58 |
2,160.58 |
0.0K |
| 11:04 |
2,160.70 |
2,160.83 |
2,160.41 |
2,160.83 |
0.0K |
| 11:05 |
2,160.84 |
2,160.84 |
2,160.55 |
2,160.70 |
0.0K |
| 11:06 |
2,160.68 |
2,160.88 |
2,160.64 |
2,160.64 |
0.0K |
| 11:07 |
2,160.59 |
2,160.59 |
2,160.43 |
2,160.43 |
0.0K |
| 11:08 |
2,160.39 |
2,160.39 |
2,159.94 |
2,159.94 |
0.0K |
| 11:09 |
2,159.85 |
2,159.85 |
2,159.38 |
2,159.38 |
0.0K |
| 11:10 |
2,159.47 |
2,159.70 |
2,159.47 |
2,159.70 |
0.0K |
| 11:11 |
2,159.59 |
2,160.57 |
2,159.59 |
2,160.57 |
0.0K |
| 11:12 |
2,160.56 |
2,160.56 |
2,160.24 |
2,160.24 |
0.0K |
| 11:13 |
2,160.34 |
2,160.49 |
2,160.34 |
2,160.45 |
0.0K |
| 11:14 |
2,160.34 |
2,160.65 |
2,160.34 |
2,160.42 |
0.0K |
| 11:15 |
2,160.45 |
2,160.57 |
2,160.41 |
2,160.41 |
0.0K |
| 11:16 |
2,160.40 |
2,161.07 |
2,160.40 |
2,161.07 |
0.0K |
| 11:17 |
2,160.96 |
2,160.96 |
2,160.60 |
2,160.73 |
0.0K |
| 11:18 |
2,160.51 |
2,160.64 |
2,160.51 |
2,160.64 |
0.0K |
| 11:19 |
2,160.64 |
2,160.64 |
2,160.23 |
2,160.23 |
0.0K |
| 11:20 |
2,159.97 |
2,160.34 |
2,159.97 |
2,160.34 |
0.0K |
| 11:21 |
2,160.22 |
2,160.22 |
2,159.88 |
2,160.08 |
0.0K |
| 11:22 |
2,160.41 |
2,160.86 |
2,160.41 |
2,160.78 |
0.0K |
| 11:23 |
2,160.70 |
2,161.28 |
2,160.70 |
2,161.28 |
0.0K |
| 11:24 |
2,161.05 |
2,161.10 |
2,160.83 |
2,161.10 |
0.0K |
| 11:25 |
2,161.17 |
2,161.28 |
2,160.94 |
2,160.94 |
0.0K |
| 11:26 |
2,160.57 |
2,160.57 |
2,160.37 |
2,160.37 |
0.0K |
| 11:27 |
2,160.24 |
2,160.24 |
2,159.56 |
2,159.56 |
0.0K |
| 11:28 |
2,159.45 |
2,159.45 |
2,159.25 |
2,159.32 |
0.0K |
| 11:29 |
2,159.50 |
2,160.12 |
2,159.50 |
2,159.65 |
0.0K |
| 11:30 |
2,159.69 |
2,159.69 |
2,159.44 |
2,159.66 |
0.0K |
| 11:31 |
2,159.50 |
2,159.58 |
2,159.37 |
2,159.58 |
0.0K |
| 11:32 |
2,159.56 |
2,159.56 |
2,159.07 |
2,159.08 |
0.0K |
| 11:33 |
2,158.97 |
2,159.15 |
2,158.97 |
2,159.15 |
0.0K |
| 11:34 |
2,159.16 |
2,159.16 |
2,159.04 |
2,159.04 |
0.0K |
| 11:35 |
2,158.99 |
2,158.99 |
2,158.46 |
2,158.46 |
0.0K |
| 11:36 |
2,158.51 |
2,158.51 |
2,157.45 |
2,157.45 |
0.0K |
| 11:37 |
2,157.09 |
2,157.44 |
2,157.06 |
2,157.44 |
0.0K |
| 11:38 |
2,157.74 |
2,158.11 |
2,157.74 |
2,158.05 |
0.0K |
| 11:39 |
2,158.23 |
2,158.24 |
2,157.93 |
2,158.13 |
0.0K |
| 11:40 |
2,158.25 |
2,158.75 |
2,158.25 |
2,158.75 |
0.0K |
| 11:41 |
2,158.60 |
2,158.71 |
2,158.58 |
2,158.58 |
0.0K |
| 11:42 |
2,158.42 |
2,158.51 |
2,158.35 |
2,158.35 |
0.0K |
| 11:43 |
2,158.16 |
2,158.22 |
2,158.06 |
2,158.06 |
0.0K |
| 11:44 |
2,157.97 |
2,157.97 |
2,157.77 |
2,157.77 |
0.0K |
| 11:45 |
2,157.89 |
2,157.93 |
2,157.73 |
2,157.93 |
0.0K |
| 11:46 |
2,158.25 |
2,158.25 |
2,158.00 |
2,158.03 |
0.0K |
| 11:47 |
2,157.96 |
2,158.38 |
2,157.96 |
2,158.38 |
0.0K |
| 11:48 |
2,158.32 |
2,158.50 |
2,158.32 |
2,158.50 |
0.0K |
| 11:49 |
2,158.45 |
2,158.79 |
2,158.45 |
2,158.66 |
0.0K |
| 11:50 |
2,158.74 |
2,159.32 |
2,158.74 |
2,159.32 |
0.0K |
| 11:51 |
2,159.40 |
2,160.31 |
2,159.40 |
2,160.31 |
0.0K |
| 11:52 |
2,160.10 |
2,160.24 |
2,159.93 |
2,160.15 |
0.0K |
| 11:53 |
2,160.02 |
2,160.48 |
2,159.98 |
2,160.48 |
0.0K |
| 11:54 |
2,160.59 |
2,160.59 |
2,160.32 |
2,160.35 |
0.0K |
| 11:55 |
2,160.30 |
2,160.70 |
2,160.30 |
2,160.50 |
0.0K |
| 11:56 |
2,160.67 |
2,161.14 |
2,160.67 |
2,160.96 |
0.0K |
| 11:57 |
2,160.78 |
2,160.91 |
2,160.54 |
2,160.54 |
0.0K |
| 11:58 |
2,160.31 |
2,160.75 |
2,160.31 |
2,160.75 |
0.0K |
| 11:59 |
2,162.74 |
2,163.59 |
2,162.37 |
2,163.59 |
0.0K |
| 12:00 |
2,163.59 |
2,165.20 |
2,163.41 |
2,165.20 |
0.0K |
| 12:01 |
2,165.65 |
2,167.13 |
2,165.65 |
2,167.10 |
0.0K |
| 12:02 |
2,167.80 |
2,167.80 |
2,166.51 |
2,166.51 |
0.0K |
| 12:03 |
2,166.34 |
2,166.34 |
2,165.02 |
2,165.02 |
0.0K |
| 12:04 |
2,164.14 |
2,165.48 |
2,164.14 |
2,165.43 |
0.0K |
| 12:05 |
2,165.05 |
2,165.05 |
2,164.08 |
2,164.08 |
0.0K |
| 12:06 |
2,163.86 |
2,164.12 |
2,163.86 |
2,164.06 |
0.0K |
| 12:07 |
2,163.95 |
2,164.02 |
2,163.84 |
2,164.02 |
0.0K |
| 12:08 |
2,164.11 |
2,164.11 |
2,163.92 |
2,163.92 |
0.0K |
| 12:09 |
2,164.03 |
2,164.03 |
2,163.51 |
2,163.51 |
0.0K |
| 12:10 |
2,163.33 |
2,164.15 |
2,163.33 |
2,164.00 |
0.0K |
| 12:11 |
2,163.50 |
2,163.50 |
2,162.96 |
2,162.96 |
0.0K |
| 12:12 |
2,163.15 |
2,163.83 |
2,163.15 |
2,163.77 |
0.0K |
| 12:13 |
2,163.76 |
2,163.80 |
2,163.58 |
2,163.58 |
0.0K |
| 12:14 |
2,163.86 |
2,163.86 |
2,163.10 |
2,163.10 |
0.0K |
| 12:15 |
2,163.21 |
2,163.21 |
2,162.71 |
2,162.71 |
0.0K |
| 12:16 |
2,162.74 |
2,163.05 |
2,162.73 |
2,162.73 |
0.0K |
| 12:17 |
2,161.89 |
2,162.00 |
2,161.84 |
2,161.94 |
0.0K |
| 12:18 |
2,161.98 |
2,162.21 |
2,161.98 |
2,162.14 |
0.0K |
| 12:19 |
2,162.05 |
2,162.05 |
2,161.62 |
2,161.66 |
0.0K |
| 12:20 |
2,161.87 |
2,162.63 |
2,161.87 |
2,162.30 |
0.0K |
| 12:21 |
2,162.42 |
2,162.90 |
2,162.19 |
2,162.90 |
0.0K |
| 12:22 |
2,162.72 |
2,162.72 |
2,162.29 |
2,162.29 |
0.0K |
| 12:23 |
2,162.13 |
2,162.74 |
2,162.13 |
2,162.74 |
0.0K |
| 12:24 |
2,162.59 |
2,162.59 |
2,162.46 |
2,162.49 |
0.0K |
| 12:25 |
2,162.71 |
2,162.71 |
2,161.74 |
2,161.74 |
0.0K |
| 12:26 |
2,162.01 |
2,162.01 |
2,161.80 |
2,161.80 |
0.0K |
| 12:27 |
2,161.52 |
2,161.93 |
2,161.52 |
2,161.87 |
0.0K |
| 12:28 |
2,162.01 |
2,162.13 |
2,161.75 |
2,161.94 |
0.0K |
| 12:29 |
2,161.79 |
2,161.79 |
2,160.77 |
2,160.87 |
0.0K |
| 12:30 |
2,160.76 |
2,161.04 |
2,160.57 |
2,161.04 |
0.0K |
| 12:31 |
2,161.05 |
2,161.05 |
2,160.52 |
2,160.52 |
0.0K |
| 12:32 |
2,160.55 |
2,161.52 |
2,160.55 |
2,161.52 |
0.0K |
| 12:33 |
2,161.49 |
2,161.49 |
2,160.98 |
2,161.19 |
0.0K |
| 12:34 |
2,161.31 |
2,161.52 |
2,160.78 |
2,160.78 |
0.0K |
| 12:35 |
2,160.29 |
2,160.46 |
2,160.26 |
2,160.26 |
0.0K |
| 12:36 |
2,160.13 |
2,160.13 |
2,159.71 |
2,159.71 |
0.0K |
| 12:37 |
2,159.87 |
2,160.08 |
2,159.87 |
2,160.08 |
0.0K |
| 12:38 |
2,159.89 |
2,160.08 |
2,159.82 |
2,160.08 |
0.0K |
| 12:39 |
2,160.05 |
2,160.05 |
2,159.60 |
2,159.60 |
0.0K |
| 12:40 |
2,159.53 |
2,159.53 |
2,159.33 |
2,159.33 |
0.0K |
| 12:41 |
2,159.17 |
2,159.17 |
2,158.44 |
2,158.44 |
0.0K |
| 12:42 |
2,158.43 |
2,159.00 |
2,158.43 |
2,158.94 |
0.0K |
| 12:43 |
2,159.35 |
2,159.69 |
2,159.35 |
2,159.51 |
0.0K |
| 12:44 |
2,159.55 |
2,159.83 |
2,159.50 |
2,159.83 |
0.0K |
| 12:45 |
2,159.87 |
2,160.28 |
2,159.87 |
2,160.28 |
0.0K |
| 12:46 |
2,160.08 |
2,160.11 |
2,160.00 |
2,160.11 |
0.0K |
| 12:47 |
2,160.12 |
2,160.19 |
2,160.09 |
2,160.17 |
0.0K |
| 12:48 |
2,160.18 |
2,160.18 |
2,159.54 |
2,159.54 |
0.0K |
| 12:49 |
2,159.56 |
2,160.61 |
2,159.56 |
2,160.61 |
0.0K |
| 12:50 |
2,160.61 |
2,160.61 |
2,160.19 |
2,160.19 |
0.0K |
| 12:51 |
2,160.06 |
2,160.59 |
2,160.06 |
2,160.59 |
0.0K |
| 12:52 |
2,160.43 |
2,160.43 |
2,160.08 |
2,160.08 |
0.0K |
| 12:53 |
2,160.08 |
2,161.09 |
2,160.08 |
2,160.95 |
0.0K |
| 12:54 |
2,161.01 |
2,161.36 |
2,161.01 |
2,161.22 |
0.0K |
| 12:55 |
2,161.19 |
2,161.25 |
2,160.96 |
2,161.18 |
0.0K |
| 12:56 |
2,161.10 |
2,161.25 |
2,161.01 |
2,161.25 |
0.0K |
| 12:57 |
2,160.97 |
2,161.09 |
2,160.97 |
2,161.03 |
0.0K |
| 12:58 |
2,161.21 |
2,161.49 |
2,161.18 |
2,161.49 |
0.0K |
| 12:59 |
2,161.48 |
2,161.52 |
2,161.23 |
2,161.23 |
0.0K |
| 13:00 |
2,161.10 |
2,161.54 |
2,161.08 |
2,161.54 |
0.0K |
| 13:01 |
2,161.34 |
2,161.52 |
2,161.11 |
2,161.11 |
0.0K |
| 13:02 |
2,161.29 |
2,161.29 |
2,160.83 |
2,160.83 |
0.0K |
| 13:03 |
2,160.88 |
2,161.34 |
2,160.78 |
2,161.28 |
0.0K |
| 13:04 |
2,161.26 |
2,161.26 |
2,161.08 |
2,161.08 |
0.0K |
| 13:05 |
2,161.10 |
2,161.89 |
2,161.10 |
2,161.70 |
0.0K |
| 13:06 |
2,161.72 |
2,161.72 |
2,161.56 |
2,161.57 |
0.0K |
| 13:07 |
2,161.13 |
2,161.13 |
2,160.95 |
2,160.95 |
0.0K |
| 13:08 |
2,160.98 |
2,162.05 |
2,160.98 |
2,161.96 |
0.0K |
| 13:09 |
2,162.31 |
2,162.51 |
2,161.55 |
2,161.55 |
0.0K |
| 13:10 |
2,161.87 |
2,161.87 |
2,160.73 |
2,160.73 |
0.0K |
| 13:11 |
2,160.52 |
2,160.52 |
2,159.47 |
2,159.47 |
0.0K |
| 13:12 |
2,159.53 |
2,159.66 |
2,159.25 |
2,159.25 |
0.0K |
| 13:13 |
2,159.98 |
2,159.98 |
2,159.75 |
2,159.77 |
0.0K |
| 13:14 |
2,159.63 |
2,159.63 |
2,158.51 |
2,158.51 |
0.0K |
| 13:15 |
2,158.65 |
2,158.80 |
2,157.65 |
2,157.65 |
0.0K |
| 13:16 |
2,157.25 |
2,157.25 |
2,155.74 |
2,155.74 |
0.0K |
| 13:17 |
2,156.24 |
2,156.45 |
2,156.19 |
2,156.35 |
0.0K |
| 13:18 |
2,156.78 |
2,157.22 |
2,156.78 |
2,157.22 |
0.0K |
| 13:19 |
2,157.47 |
2,158.18 |
2,157.47 |
2,158.18 |
0.0K |
| 13:20 |
2,158.39 |
2,158.73 |
2,157.56 |
2,157.56 |
0.0K |
| 13:21 |
2,157.51 |
2,157.51 |
2,156.21 |
2,156.21 |
0.0K |
| 13:22 |
2,156.45 |
2,156.88 |
2,156.45 |
2,156.88 |
0.0K |
| 13:23 |
2,156.78 |
2,156.78 |
2,155.97 |
2,155.97 |
0.0K |
| 13:24 |
2,156.45 |
2,156.80 |
2,156.43 |
2,156.63 |
0.0K |
| 13:25 |
2,156.81 |
2,156.81 |
2,156.32 |
2,156.33 |
0.0K |
| 13:26 |
2,156.24 |
2,158.25 |
2,156.24 |
2,157.94 |
0.0K |
| 13:27 |
2,157.25 |
2,157.25 |
2,156.00 |
2,156.00 |
0.0K |
| 13:28 |
2,155.99 |
2,156.07 |
2,154.85 |
2,154.85 |
0.0K |
| 13:29 |
2,155.01 |
2,155.01 |
2,154.24 |
2,154.24 |
0.0K |
| 13:30 |
2,154.60 |
2,154.60 |
2,154.50 |
2,154.55 |
0.0K |
| 13:31 |
2,154.37 |
2,154.50 |
2,153.97 |
2,153.97 |
0.0K |
| 13:32 |
2,154.21 |
2,155.17 |
2,154.21 |
2,154.82 |
0.0K |
| 13:33 |
2,154.76 |
2,155.02 |
2,154.76 |
2,154.95 |
0.0K |
| 13:34 |
2,154.55 |
2,154.55 |
2,153.61 |
2,153.95 |
0.0K |
| 13:35 |
2,154.26 |
2,154.88 |
2,154.26 |
2,154.88 |
0.0K |
| 13:36 |
2,155.16 |
2,155.80 |
2,155.14 |
2,155.80 |
0.0K |
| 13:37 |
2,155.77 |
2,155.90 |
2,154.99 |
2,154.99 |
0.0K |
| 13:38 |
2,154.98 |
2,155.25 |
2,154.98 |
2,155.24 |
0.0K |
| 13:39 |
2,155.37 |
2,155.37 |
2,155.00 |
2,155.10 |
0.0K |
| 13:40 |
2,154.95 |
2,154.95 |
2,154.68 |
2,154.81 |
0.0K |
| 13:41 |
2,154.16 |
2,154.16 |
2,153.61 |
2,153.71 |
0.0K |
| 13:42 |
2,154.08 |
2,154.13 |
2,153.94 |
2,153.94 |
0.0K |
| 13:43 |
2,153.78 |
2,154.14 |
2,153.78 |
2,153.94 |
0.0K |
| 13:44 |
2,153.71 |
2,154.11 |
2,153.71 |
2,153.84 |
0.0K |
| 13:45 |
2,153.97 |
2,154.17 |
2,153.72 |
2,153.72 |
0.0K |
| 13:46 |
2,153.56 |
2,153.56 |
2,153.03 |
2,153.19 |
0.0K |
| 13:47 |
2,153.18 |
2,153.78 |
2,153.18 |
2,153.78 |
0.0K |
| 13:48 |
2,153.55 |
2,153.87 |
2,152.93 |
2,152.93 |
0.0K |
| 13:49 |
2,152.86 |
2,152.86 |
2,152.44 |
2,152.44 |
0.0K |
| 13:50 |
2,152.51 |
2,153.12 |
2,152.51 |
2,153.12 |
0.0K |
| 13:51 |
2,152.80 |
2,153.06 |
2,152.70 |
2,152.77 |
0.0K |
| 13:52 |
2,152.78 |
2,152.89 |
2,152.74 |
2,152.89 |
0.0K |
| 13:53 |
2,152.82 |
2,152.98 |
2,152.80 |
2,152.80 |
0.0K |
| 13:54 |
2,152.84 |
2,153.23 |
2,152.84 |
2,153.23 |
0.0K |
| 13:55 |
2,153.37 |
2,153.48 |
2,153.37 |
2,153.48 |
0.0K |
| 13:56 |
2,153.56 |
2,153.87 |
2,153.56 |
2,153.80 |
0.0K |
| 13:57 |
2,153.78 |
2,153.78 |
2,153.10 |
2,153.10 |
0.0K |
| 13:58 |
2,153.07 |
2,153.07 |
2,152.98 |
2,152.98 |
0.0K |
| 13:59 |
2,153.07 |
2,153.23 |
2,152.87 |
2,152.87 |
0.0K |
| 14:00 |
2,152.73 |
2,152.92 |
2,152.61 |
2,152.92 |
0.0K |
| 14:01 |
2,153.02 |
2,153.02 |
2,152.55 |
2,152.56 |
0.0K |
| 14:02 |
2,152.49 |
2,152.54 |
2,152.46 |
2,152.46 |
0.0K |
| 14:03 |
2,152.42 |
2,153.50 |
2,152.42 |
2,153.50 |
0.0K |
| 14:04 |
2,153.48 |
2,154.22 |
2,153.48 |
2,154.22 |
0.0K |
| 14:05 |
2,154.57 |
2,154.97 |
2,154.57 |
2,154.97 |
0.0K |
| 14:06 |
2,154.98 |
2,155.95 |
2,154.98 |
2,155.92 |
0.0K |
| 14:07 |
2,156.18 |
2,156.18 |
2,155.79 |
2,155.79 |
0.0K |
| 14:08 |
2,156.15 |
2,156.15 |
2,155.71 |
2,155.71 |
0.0K |
| 14:09 |
2,155.49 |
2,155.69 |
2,155.41 |
2,155.61 |
0.0K |
| 14:10 |
2,155.54 |
2,155.54 |
2,155.03 |
2,155.03 |
0.0K |
| 14:11 |
2,155.32 |
2,155.87 |
2,155.32 |
2,155.87 |
0.0K |
| 14:12 |
2,155.79 |
2,156.22 |
2,155.79 |
2,156.21 |
0.0K |
| 14:13 |
2,156.03 |
2,156.09 |
2,155.92 |
2,155.92 |
0.0K |
| 14:14 |
2,155.85 |
2,156.19 |
2,155.85 |
2,156.19 |
0.0K |
| 14:15 |
2,156.18 |
2,156.71 |
2,156.18 |
2,156.71 |
0.0K |
| 14:16 |
2,156.65 |
2,156.65 |
2,156.35 |
2,156.41 |
0.0K |
| 14:17 |
2,156.26 |
2,156.26 |
2,155.94 |
2,156.09 |
0.0K |
| 14:18 |
2,156.15 |
2,156.43 |
2,156.15 |
2,156.43 |
0.0K |
| 14:19 |
2,155.76 |
2,156.20 |
2,155.76 |
2,156.20 |
0.0K |
| 14:20 |
2,156.14 |
2,156.14 |
2,155.74 |
2,155.91 |
0.0K |
| 14:21 |
2,155.75 |
2,156.24 |
2,155.75 |
2,156.24 |
0.0K |
| 14:22 |
2,156.55 |
2,156.78 |
2,156.24 |
2,156.78 |
0.0K |
| 14:23 |
2,156.78 |
2,157.52 |
2,156.78 |
2,157.52 |
0.0K |
| 14:24 |
2,157.25 |
2,157.25 |
2,156.61 |
2,156.61 |
0.0K |
| 14:25 |
2,156.41 |
2,156.69 |
2,156.31 |
2,156.69 |
0.0K |
| 14:26 |
2,156.59 |
2,156.90 |
2,156.59 |
2,156.88 |
0.0K |
| 14:27 |
2,156.76 |
2,156.76 |
2,156.31 |
2,156.31 |
0.0K |
| 14:28 |
2,156.28 |
2,156.67 |
2,156.28 |
2,156.67 |
0.0K |
| 14:29 |
2,156.61 |
2,156.94 |
2,156.61 |
2,156.87 |
0.0K |
| 14:30 |
2,156.71 |
2,156.72 |
2,156.63 |
2,156.63 |
0.0K |
| 14:31 |
2,156.57 |
2,157.00 |
2,156.42 |
2,156.95 |
0.0K |
| 14:32 |
2,157.02 |
2,157.60 |
2,156.97 |
2,157.60 |
0.0K |
| 14:33 |
2,157.66 |
2,157.66 |
2,157.47 |
2,157.47 |
0.0K |
| 14:34 |
2,157.52 |
2,157.52 |
2,157.14 |
2,157.14 |
0.0K |
| 14:35 |
2,157.45 |
2,157.68 |
2,157.45 |
2,157.59 |
0.0K |
| 14:36 |
2,157.54 |
2,157.81 |
2,157.54 |
2,157.81 |
0.0K |
| 14:37 |
2,158.06 |
2,158.06 |
2,157.91 |
2,157.91 |
0.0K |
| 14:38 |
2,158.01 |
2,158.01 |
2,157.58 |
2,157.58 |
0.0K |
| 14:39 |
2,157.50 |
2,157.50 |
2,157.11 |
2,157.11 |
0.0K |
| 14:40 |
2,157.08 |
2,157.62 |
2,157.08 |
2,157.62 |
0.0K |
| 14:41 |
2,157.91 |
2,158.17 |
2,157.91 |
2,158.13 |
0.0K |
| 14:42 |
2,157.98 |
2,158.31 |
2,157.95 |
2,158.31 |
0.0K |
| 14:43 |
2,158.81 |
2,159.01 |
2,158.81 |
2,159.01 |
0.0K |
| 14:44 |
2,158.93 |
2,159.05 |
2,158.93 |
2,158.95 |
0.0K |
| 14:45 |
2,158.80 |
2,158.80 |
2,158.52 |
2,158.68 |
0.0K |
| 14:46 |
2,158.68 |
2,158.93 |
2,158.68 |
2,158.92 |
0.0K |
| 14:47 |
2,159.11 |
2,159.31 |
2,159.03 |
2,159.03 |
0.0K |
| 14:48 |
2,159.04 |
2,159.04 |
2,158.92 |
2,158.92 |
0.0K |
| 14:49 |
2,158.47 |
2,158.47 |
2,158.28 |
2,158.28 |
0.0K |
| 14:50 |
2,158.24 |
2,159.11 |
2,158.24 |
2,159.11 |
0.0K |
| 14:51 |
2,159.48 |
2,159.54 |
2,159.32 |
2,159.32 |
0.0K |
| 14:52 |
2,159.37 |
2,159.37 |
2,159.14 |
2,159.14 |
0.0K |
| 14:53 |
2,159.06 |
2,159.24 |
2,158.99 |
2,159.24 |
0.0K |
| 14:54 |
2,159.12 |
2,159.13 |
2,159.07 |
2,159.07 |
0.0K |
| 14:55 |
2,159.01 |
2,159.39 |
2,159.01 |
2,159.39 |
0.0K |
| 14:56 |
2,159.62 |
2,160.07 |
2,159.62 |
2,160.07 |
0.0K |
| 14:57 |
2,160.08 |
2,160.08 |
2,159.78 |
2,159.78 |
0.0K |
| 14:58 |
2,159.79 |
2,160.08 |
2,159.65 |
2,160.08 |
0.0K |
| 14:59 |
2,159.91 |
2,159.91 |
2,159.57 |
2,159.57 |
0.0K |
| 15:00 |
2,159.46 |
2,159.73 |
2,159.33 |
2,159.73 |
0.0K |
| 15:01 |
2,160.33 |
2,160.33 |
2,160.23 |
2,160.32 |
0.0K |
| 15:02 |
2,160.37 |
2,160.37 |
2,159.97 |
2,160.10 |
0.0K |
| 15:03 |
2,160.12 |
2,160.12 |
2,159.72 |
2,159.81 |
0.0K |
| 15:04 |
2,159.75 |
2,160.03 |
2,159.71 |
2,160.03 |
0.0K |
| 15:05 |
2,160.15 |
2,160.21 |
2,160.03 |
2,160.03 |
0.0K |
| 15:06 |
2,159.97 |
2,159.97 |
2,159.77 |
2,159.77 |
0.0K |
| 15:07 |
2,159.79 |
2,159.79 |
2,159.38 |
2,159.49 |
0.0K |
| 15:08 |
2,159.22 |
2,159.22 |
2,159.01 |
2,159.03 |
0.0K |
| 15:09 |
2,158.98 |
2,158.98 |
2,158.82 |
2,158.82 |
0.0K |
| 15:10 |
2,158.92 |
2,158.92 |
2,158.78 |
2,158.78 |
0.0K |
| 15:11 |
2,158.92 |
2,158.96 |
2,158.87 |
2,158.87 |
0.0K |
| 15:12 |
2,158.91 |
2,158.91 |
2,158.78 |
2,158.78 |
0.0K |
| 15:13 |
2,158.73 |
2,158.73 |
2,158.51 |
2,158.51 |
0.0K |
| 15:14 |
2,158.56 |
2,158.76 |
2,158.56 |
2,158.63 |
0.0K |
| 15:15 |
2,158.56 |
2,158.76 |
2,158.56 |
2,158.76 |
0.0K |
| 15:16 |
2,158.71 |
2,158.98 |
2,158.57 |
2,158.98 |
0.0K |
| 15:17 |
2,158.81 |
2,158.81 |
2,157.94 |
2,158.17 |
0.0K |
| 15:18 |
2,158.00 |
2,158.00 |
2,157.20 |
2,157.20 |
0.0K |
| 15:19 |
2,156.84 |
2,157.15 |
2,156.84 |
2,157.15 |
0.0K |
| 15:20 |
2,157.43 |
2,157.73 |
2,157.43 |
2,157.62 |
0.0K |
| 15:21 |
2,157.47 |
2,157.47 |
2,156.50 |
2,156.50 |
0.0K |
| 15:22 |
2,156.30 |
2,156.40 |
2,155.95 |
2,156.40 |
0.0K |
| 15:23 |
2,156.20 |
2,156.28 |
2,156.01 |
2,156.28 |
0.0K |
| 15:24 |
2,156.38 |
2,156.56 |
2,156.38 |
2,156.44 |
0.0K |
| 15:25 |
2,156.57 |
2,157.24 |
2,156.57 |
2,157.24 |
0.0K |
| 15:26 |
2,157.13 |
2,157.58 |
2,157.13 |
2,157.31 |
0.0K |
| 15:27 |
2,157.31 |
2,157.31 |
2,156.11 |
2,156.11 |
0.0K |
| 15:28 |
2,156.21 |
2,156.55 |
2,156.11 |
2,156.41 |
0.0K |
| 15:29 |
2,156.35 |
2,156.35 |
2,155.95 |
2,156.17 |
0.0K |
| 15:30 |
2,156.16 |
2,156.16 |
2,155.43 |
2,156.01 |
0.0K |
| 15:31 |
2,156.67 |
2,157.11 |
2,156.67 |
2,157.01 |
0.0K |
| 15:32 |
2,156.96 |
2,156.96 |
2,156.76 |
2,156.81 |
0.0K |
| 15:33 |
2,156.96 |
2,157.21 |
2,156.94 |
2,157.21 |
0.0K |
| 15:34 |
2,157.07 |
2,157.10 |
2,157.04 |
2,157.07 |
0.0K |
| 15:35 |
2,157.16 |
2,157.16 |
2,156.43 |
2,156.92 |
0.0K |
| 15:36 |
2,157.25 |
2,157.25 |
2,157.06 |
2,157.10 |
0.0K |
| 15:37 |
2,157.19 |
2,157.21 |
2,157.07 |
2,157.15 |
0.0K |
| 15:38 |
2,157.34 |
2,157.58 |
2,156.83 |
2,156.83 |
0.0K |
| 15:39 |
2,156.77 |
2,156.77 |
2,156.24 |
2,156.24 |
0.0K |
| 15:40 |
2,156.31 |
2,156.82 |
2,156.31 |
2,156.82 |
0.0K |
| 15:41 |
2,156.82 |
2,157.50 |
2,156.82 |
2,157.50 |
0.0K |
| 15:42 |
2,157.39 |
2,158.10 |
2,157.39 |
2,158.10 |
0.0K |
| 15:43 |
2,158.12 |
2,158.46 |
2,158.12 |
2,158.44 |
0.0K |
| 15:44 |
2,158.48 |
2,159.19 |
2,158.48 |
2,159.19 |
0.0K |
| 15:45 |
2,159.14 |
2,159.14 |
2,158.70 |
2,158.84 |
0.0K |
| 15:46 |
2,159.08 |
2,159.51 |
2,159.08 |
2,159.31 |
0.0K |
| 15:47 |
2,159.31 |
2,159.31 |
2,158.83 |
2,158.83 |
0.0K |
| 15:48 |
2,159.06 |
2,159.20 |
2,159.06 |
2,159.15 |
0.0K |
| 15:49 |
2,159.01 |
2,159.15 |
2,158.88 |
2,159.15 |
0.0K |
| 15:50 |
2,159.46 |
2,159.55 |
2,159.11 |
2,159.21 |
0.0K |
| 15:51 |
2,159.29 |
2,159.29 |
2,158.08 |
2,158.08 |
0.0K |
| 15:52 |
2,158.01 |
2,158.32 |
2,158.01 |
2,158.02 |
0.0K |
| 15:53 |
2,157.91 |
2,158.29 |
2,157.83 |
2,158.29 |
0.0K |
| 15:54 |
2,158.61 |
2,159.03 |
2,158.61 |
2,158.96 |
0.0K |
| 15:55 |
2,159.14 |
2,159.14 |
2,158.31 |
2,158.51 |
0.0K |
| 15:56 |
2,158.72 |
2,159.35 |
2,158.70 |
2,159.35 |
0.0K |
| 15:57 |
2,159.47 |
2,159.70 |
2,159.44 |
2,159.70 |
0.0K |
| 15:58 |
2,159.52 |
2,159.52 |
2,158.84 |
2,158.84 |
0.0K |
| 15:59 |
2,158.80 |
2,158.80 |
2,158.56 |
2,158.56 |
0.0K |
| 16:00 |
2,159.01 |
2,159.48 |
2,159.01 |
2,159.48 |
0.0K |
| 16:01 |
2,159.48 |
2,159.48 |
2,159.48 |
2,159.48 |
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
|