| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,200.59 |
2,200.59 |
2,192.20 |
2,192.20 |
0.0K |
| 09:31 |
2,192.10 |
2,192.10 |
2,189.58 |
2,189.58 |
0.0K |
| 09:32 |
2,188.87 |
2,188.87 |
2,187.03 |
2,187.03 |
0.0K |
| 09:33 |
2,186.14 |
2,187.18 |
2,186.14 |
2,187.04 |
0.0K |
| 09:34 |
2,186.55 |
2,186.77 |
2,186.26 |
2,186.54 |
0.0K |
| 09:35 |
2,187.40 |
2,188.40 |
2,187.40 |
2,188.40 |
0.0K |
| 09:36 |
2,188.45 |
2,188.89 |
2,188.22 |
2,188.22 |
0.0K |
| 09:37 |
2,187.75 |
2,187.76 |
2,187.05 |
2,187.05 |
0.0K |
| 09:38 |
2,187.00 |
2,187.54 |
2,187.00 |
2,187.10 |
0.0K |
| 09:39 |
2,186.74 |
2,187.36 |
2,186.74 |
2,186.81 |
0.0K |
| 09:40 |
2,186.17 |
2,187.03 |
2,186.17 |
2,186.51 |
0.0K |
| 09:41 |
2,186.09 |
2,186.09 |
2,184.62 |
2,184.62 |
0.0K |
| 09:42 |
2,184.27 |
2,184.27 |
2,183.47 |
2,183.47 |
0.0K |
| 09:43 |
2,183.40 |
2,183.40 |
2,182.06 |
2,182.06 |
0.0K |
| 09:44 |
2,182.14 |
2,182.47 |
2,181.91 |
2,182.15 |
0.0K |
| 09:45 |
2,182.42 |
2,182.88 |
2,182.34 |
2,182.88 |
0.0K |
| 09:46 |
2,183.26 |
2,184.10 |
2,183.17 |
2,184.10 |
0.0K |
| 09:47 |
2,184.04 |
2,184.09 |
2,183.55 |
2,183.55 |
0.0K |
| 09:48 |
2,183.53 |
2,184.11 |
2,183.50 |
2,184.11 |
0.0K |
| 09:49 |
2,184.51 |
2,185.12 |
2,184.51 |
2,184.92 |
0.0K |
| 09:50 |
2,184.38 |
2,184.38 |
2,183.25 |
2,183.25 |
0.0K |
| 09:51 |
2,183.79 |
2,183.93 |
2,183.29 |
2,183.56 |
0.0K |
| 09:52 |
2,183.28 |
2,183.32 |
2,182.60 |
2,182.60 |
0.0K |
| 09:53 |
2,182.31 |
2,182.31 |
2,181.02 |
2,181.02 |
0.0K |
| 09:54 |
2,180.99 |
2,180.99 |
2,180.60 |
2,180.82 |
0.0K |
| 09:55 |
2,180.46 |
2,180.56 |
2,180.23 |
2,180.54 |
0.0K |
| 09:56 |
2,180.32 |
2,180.32 |
2,179.70 |
2,179.70 |
0.0K |
| 09:57 |
2,179.43 |
2,179.43 |
2,178.94 |
2,178.94 |
0.0K |
| 09:58 |
2,178.19 |
2,178.19 |
2,177.88 |
2,177.88 |
0.0K |
| 09:59 |
2,178.66 |
2,178.71 |
2,178.37 |
2,178.37 |
0.0K |
| 10:00 |
2,178.71 |
2,179.98 |
2,178.71 |
2,179.98 |
0.0K |
| 10:01 |
2,180.46 |
2,181.91 |
2,180.46 |
2,181.91 |
0.0K |
| 10:02 |
2,181.96 |
2,181.96 |
2,180.95 |
2,180.95 |
0.0K |
| 10:03 |
2,180.93 |
2,181.41 |
2,180.93 |
2,181.41 |
0.0K |
| 10:04 |
2,181.87 |
2,181.87 |
2,181.70 |
2,181.86 |
0.0K |
| 10:05 |
2,181.63 |
2,182.16 |
2,181.63 |
2,181.84 |
0.0K |
| 10:06 |
2,182.23 |
2,182.56 |
2,182.16 |
2,182.16 |
0.0K |
| 10:07 |
2,182.01 |
2,182.08 |
2,181.30 |
2,181.30 |
0.0K |
| 10:08 |
2,180.94 |
2,181.54 |
2,180.67 |
2,181.54 |
0.0K |
| 10:09 |
2,181.63 |
2,182.77 |
2,181.63 |
2,182.77 |
0.0K |
| 10:10 |
2,183.07 |
2,183.16 |
2,182.64 |
2,182.64 |
0.0K |
| 10:11 |
2,181.88 |
2,182.42 |
2,181.88 |
2,182.42 |
0.0K |
| 10:12 |
2,182.66 |
2,183.15 |
2,182.66 |
2,183.15 |
0.0K |
| 10:13 |
2,183.32 |
2,183.90 |
2,183.32 |
2,183.90 |
0.0K |
| 10:14 |
2,183.76 |
2,183.96 |
2,183.76 |
2,183.96 |
0.0K |
| 10:15 |
2,183.96 |
2,183.96 |
2,182.93 |
2,182.93 |
0.0K |
| 10:16 |
2,183.48 |
2,183.70 |
2,183.48 |
2,183.51 |
0.0K |
| 10:17 |
2,183.59 |
2,183.93 |
2,183.59 |
2,183.93 |
0.0K |
| 10:18 |
2,184.07 |
2,184.37 |
2,184.07 |
2,184.19 |
0.0K |
| 10:19 |
2,184.42 |
2,184.85 |
2,184.23 |
2,184.85 |
0.0K |
| 10:20 |
2,184.86 |
2,185.50 |
2,184.86 |
2,185.50 |
0.0K |
| 10:21 |
2,185.51 |
2,185.74 |
2,185.49 |
2,185.74 |
0.0K |
| 10:22 |
2,185.57 |
2,186.04 |
2,185.57 |
2,186.04 |
0.0K |
| 10:23 |
2,186.21 |
2,186.69 |
2,186.21 |
2,186.69 |
0.0K |
| 10:24 |
2,186.85 |
2,187.59 |
2,186.85 |
2,187.59 |
0.0K |
| 10:25 |
2,187.67 |
2,187.67 |
2,187.12 |
2,187.12 |
0.0K |
| 10:26 |
2,187.36 |
2,188.11 |
2,187.36 |
2,188.11 |
0.0K |
| 10:27 |
2,188.16 |
2,188.28 |
2,187.84 |
2,187.84 |
0.0K |
| 10:28 |
2,187.84 |
2,188.22 |
2,187.84 |
2,188.22 |
0.0K |
| 10:29 |
2,188.27 |
2,188.79 |
2,188.05 |
2,188.79 |
0.0K |
| 10:30 |
2,188.77 |
2,189.29 |
2,188.77 |
2,189.29 |
0.0K |
| 10:31 |
2,189.81 |
2,189.86 |
2,189.76 |
2,189.81 |
0.0K |
| 10:32 |
2,189.98 |
2,189.98 |
2,189.59 |
2,189.67 |
0.0K |
| 10:33 |
2,189.70 |
2,189.71 |
2,189.61 |
2,189.65 |
0.0K |
| 10:34 |
2,189.51 |
2,189.51 |
2,189.09 |
2,189.18 |
0.0K |
| 10:35 |
2,189.20 |
2,189.20 |
2,188.57 |
2,188.57 |
0.0K |
| 10:36 |
2,188.80 |
2,188.80 |
2,188.64 |
2,188.64 |
0.0K |
| 10:37 |
2,188.60 |
2,188.60 |
2,188.13 |
2,188.13 |
0.0K |
| 10:38 |
2,187.64 |
2,187.64 |
2,187.42 |
2,187.56 |
0.0K |
| 10:39 |
2,187.75 |
2,187.86 |
2,187.74 |
2,187.86 |
0.0K |
| 10:40 |
2,187.87 |
2,187.87 |
2,187.78 |
2,187.78 |
0.0K |
| 10:41 |
2,187.67 |
2,187.67 |
2,187.23 |
2,187.23 |
0.0K |
| 10:42 |
2,187.24 |
2,187.24 |
2,186.98 |
2,187.06 |
0.0K |
| 10:43 |
2,187.27 |
2,187.27 |
2,187.01 |
2,187.01 |
0.0K |
| 10:44 |
2,187.44 |
2,188.22 |
2,187.44 |
2,188.22 |
0.0K |
| 10:45 |
2,188.20 |
2,188.21 |
2,187.66 |
2,187.66 |
0.0K |
| 10:46 |
2,187.55 |
2,187.55 |
2,187.39 |
2,187.39 |
0.0K |
| 10:47 |
2,187.14 |
2,187.32 |
2,186.72 |
2,186.72 |
0.0K |
| 10:48 |
2,186.36 |
2,186.45 |
2,186.36 |
2,186.45 |
0.0K |
| 10:49 |
2,186.76 |
2,186.76 |
2,186.15 |
2,186.15 |
0.0K |
| 10:50 |
2,186.57 |
2,186.57 |
2,185.94 |
2,185.94 |
0.0K |
| 10:51 |
2,185.66 |
2,185.66 |
2,185.27 |
2,185.27 |
0.0K |
| 10:52 |
2,184.95 |
2,185.65 |
2,184.95 |
2,185.65 |
0.0K |
| 10:53 |
2,186.24 |
2,187.61 |
2,186.24 |
2,187.28 |
0.0K |
| 10:54 |
2,187.21 |
2,187.84 |
2,187.21 |
2,187.84 |
0.0K |
| 10:55 |
2,187.64 |
2,187.64 |
2,187.13 |
2,187.13 |
0.0K |
| 10:56 |
2,187.28 |
2,187.28 |
2,186.70 |
2,186.70 |
0.0K |
| 10:57 |
2,186.72 |
2,188.04 |
2,186.72 |
2,188.04 |
0.0K |
| 10:58 |
2,188.75 |
2,188.75 |
2,188.44 |
2,188.62 |
0.0K |
| 10:59 |
2,188.47 |
2,188.62 |
2,188.47 |
2,188.49 |
0.0K |
| 11:00 |
2,188.46 |
2,188.67 |
2,188.41 |
2,188.67 |
0.0K |
| 11:01 |
2,188.77 |
2,189.58 |
2,188.77 |
2,189.39 |
0.0K |
| 11:02 |
2,189.43 |
2,189.61 |
2,189.42 |
2,189.61 |
0.0K |
| 11:03 |
2,189.68 |
2,189.73 |
2,189.55 |
2,189.56 |
0.0K |
| 11:04 |
2,189.40 |
2,189.80 |
2,189.40 |
2,189.80 |
0.0K |
| 11:05 |
2,189.77 |
2,189.77 |
2,189.53 |
2,189.53 |
0.0K |
| 11:06 |
2,189.56 |
2,189.70 |
2,189.56 |
2,189.70 |
0.0K |
| 11:07 |
2,189.64 |
2,189.88 |
2,189.64 |
2,189.88 |
0.0K |
| 11:08 |
2,189.77 |
2,189.77 |
2,189.62 |
2,189.77 |
0.0K |
| 11:09 |
2,189.83 |
2,190.13 |
2,189.73 |
2,190.13 |
0.0K |
| 11:10 |
2,190.13 |
2,190.13 |
2,189.74 |
2,189.74 |
0.0K |
| 11:11 |
2,189.75 |
2,189.89 |
2,189.75 |
2,189.89 |
0.0K |
| 11:12 |
2,189.82 |
2,190.06 |
2,189.82 |
2,190.06 |
0.0K |
| 11:13 |
2,190.33 |
2,190.53 |
2,190.33 |
2,190.45 |
0.0K |
| 11:14 |
2,190.30 |
2,190.82 |
2,190.30 |
2,190.82 |
0.0K |
| 11:15 |
2,190.75 |
2,190.75 |
2,190.33 |
2,190.49 |
0.0K |
| 11:16 |
2,190.45 |
2,190.45 |
2,190.38 |
2,190.41 |
0.0K |
| 11:17 |
2,190.49 |
2,190.65 |
2,190.49 |
2,190.60 |
0.0K |
| 11:18 |
2,190.59 |
2,190.72 |
2,190.56 |
2,190.72 |
0.0K |
| 11:19 |
2,190.72 |
2,191.13 |
2,190.72 |
2,191.13 |
0.0K |
| 11:20 |
2,191.25 |
2,191.26 |
2,191.21 |
2,191.21 |
0.0K |
| 11:21 |
2,190.99 |
2,191.68 |
2,190.99 |
2,191.68 |
0.0K |
| 11:22 |
2,191.48 |
2,191.64 |
2,191.44 |
2,191.44 |
0.0K |
| 11:23 |
2,191.22 |
2,191.47 |
2,191.21 |
2,191.47 |
0.0K |
| 11:24 |
2,191.50 |
2,191.70 |
2,191.50 |
2,191.56 |
0.0K |
| 11:25 |
2,191.39 |
2,191.39 |
2,190.52 |
2,190.52 |
0.0K |
| 11:26 |
2,190.52 |
2,190.52 |
2,190.12 |
2,190.12 |
0.0K |
| 11:27 |
2,189.99 |
2,189.99 |
2,189.68 |
2,189.68 |
0.0K |
| 11:28 |
2,189.73 |
2,190.92 |
2,189.73 |
2,190.92 |
0.0K |
| 11:29 |
2,190.98 |
2,190.98 |
2,190.70 |
2,190.70 |
0.0K |
| 11:30 |
2,190.63 |
2,190.63 |
2,190.33 |
2,190.33 |
0.0K |
| 11:31 |
2,190.28 |
2,190.39 |
2,190.18 |
2,190.18 |
0.0K |
| 11:32 |
2,190.25 |
2,190.51 |
2,190.25 |
2,190.51 |
0.0K |
| 11:33 |
2,190.53 |
2,190.63 |
2,190.38 |
2,190.63 |
0.0K |
| 11:34 |
2,190.61 |
2,190.69 |
2,190.23 |
2,190.23 |
0.0K |
| 11:35 |
2,190.40 |
2,190.79 |
2,190.40 |
2,190.70 |
0.0K |
| 11:36 |
2,190.46 |
2,190.70 |
2,190.40 |
2,190.57 |
0.0K |
| 11:37 |
2,190.39 |
2,190.72 |
2,190.39 |
2,190.72 |
0.0K |
| 11:38 |
2,190.81 |
2,190.81 |
2,190.54 |
2,190.61 |
0.0K |
| 11:39 |
2,190.62 |
2,190.82 |
2,190.62 |
2,190.82 |
0.0K |
| 11:40 |
2,190.88 |
2,190.93 |
2,190.82 |
2,190.93 |
0.0K |
| 11:41 |
2,190.91 |
2,190.91 |
2,190.79 |
2,190.91 |
0.0K |
| 11:42 |
2,190.62 |
2,190.62 |
2,190.03 |
2,190.06 |
0.0K |
| 11:43 |
2,190.05 |
2,190.05 |
2,189.74 |
2,189.74 |
0.0K |
| 11:44 |
2,189.87 |
2,190.38 |
2,189.87 |
2,190.02 |
0.0K |
| 11:45 |
2,190.04 |
2,190.04 |
2,189.70 |
2,189.70 |
0.0K |
| 11:46 |
2,189.71 |
2,189.80 |
2,189.69 |
2,189.70 |
0.0K |
| 11:47 |
2,189.65 |
2,189.75 |
2,189.42 |
2,189.42 |
0.0K |
| 11:48 |
2,189.29 |
2,189.29 |
2,188.68 |
2,188.68 |
0.0K |
| 11:49 |
2,188.68 |
2,188.81 |
2,188.57 |
2,188.57 |
0.0K |
| 11:50 |
2,188.54 |
2,188.67 |
2,188.54 |
2,188.58 |
0.0K |
| 11:51 |
2,188.58 |
2,188.73 |
2,188.47 |
2,188.47 |
0.0K |
| 11:52 |
2,188.29 |
2,188.65 |
2,188.29 |
2,188.65 |
0.0K |
| 11:53 |
2,188.57 |
2,188.69 |
2,188.19 |
2,188.19 |
0.0K |
| 11:54 |
2,187.70 |
2,187.81 |
2,187.64 |
2,187.81 |
0.0K |
| 11:55 |
2,187.86 |
2,187.99 |
2,187.64 |
2,187.99 |
0.0K |
| 11:56 |
2,187.86 |
2,188.22 |
2,187.86 |
2,188.22 |
0.0K |
| 11:57 |
2,188.48 |
2,188.62 |
2,188.38 |
2,188.38 |
0.0K |
| 11:58 |
2,187.92 |
2,187.92 |
2,187.19 |
2,187.37 |
0.0K |
| 11:59 |
2,187.70 |
2,187.99 |
2,187.70 |
2,187.93 |
0.0K |
| 12:00 |
2,187.95 |
2,188.60 |
2,187.95 |
2,188.60 |
0.0K |
| 12:01 |
2,188.60 |
2,188.60 |
2,188.42 |
2,188.42 |
0.0K |
| 12:02 |
2,188.11 |
2,188.11 |
2,187.87 |
2,187.87 |
0.0K |
| 12:03 |
2,188.07 |
2,188.15 |
2,187.99 |
2,188.15 |
0.0K |
| 12:04 |
2,188.15 |
2,188.15 |
2,187.95 |
2,187.95 |
0.0K |
| 12:05 |
2,187.90 |
2,188.29 |
2,187.84 |
2,188.29 |
0.0K |
| 12:06 |
2,188.52 |
2,189.15 |
2,188.52 |
2,189.15 |
0.0K |
| 12:07 |
2,189.14 |
2,189.20 |
2,188.93 |
2,188.93 |
0.0K |
| 12:08 |
2,188.92 |
2,188.92 |
2,188.79 |
2,188.79 |
0.0K |
| 12:09 |
2,188.89 |
2,189.24 |
2,188.89 |
2,189.24 |
0.0K |
| 12:10 |
2,189.38 |
2,189.38 |
2,188.70 |
2,188.70 |
0.0K |
| 12:11 |
2,188.63 |
2,188.63 |
2,188.43 |
2,188.43 |
0.0K |
| 12:12 |
2,188.38 |
2,188.48 |
2,188.38 |
2,188.48 |
0.0K |
| 12:13 |
2,188.64 |
2,188.72 |
2,188.17 |
2,188.17 |
0.0K |
| 12:14 |
2,187.93 |
2,188.10 |
2,187.80 |
2,188.10 |
0.0K |
| 12:15 |
2,188.16 |
2,188.16 |
2,187.83 |
2,187.85 |
0.0K |
| 12:16 |
2,187.96 |
2,187.96 |
2,187.60 |
2,187.60 |
0.0K |
| 12:17 |
2,187.38 |
2,188.05 |
2,187.35 |
2,188.05 |
0.0K |
| 12:18 |
2,187.96 |
2,187.96 |
2,187.87 |
2,187.91 |
0.0K |
| 12:19 |
2,187.92 |
2,188.00 |
2,187.88 |
2,187.88 |
0.0K |
| 12:20 |
2,187.87 |
2,188.08 |
2,187.87 |
2,188.08 |
0.0K |
| 12:21 |
2,188.07 |
2,188.35 |
2,188.07 |
2,188.35 |
0.0K |
| 12:22 |
2,188.22 |
2,188.23 |
2,188.03 |
2,188.03 |
0.0K |
| 12:23 |
2,187.99 |
2,188.12 |
2,187.97 |
2,187.97 |
0.0K |
| 12:24 |
2,187.88 |
2,187.88 |
2,187.47 |
2,187.47 |
0.0K |
| 12:25 |
2,187.33 |
2,187.49 |
2,187.21 |
2,187.49 |
0.0K |
| 12:26 |
2,187.43 |
2,187.43 |
2,187.12 |
2,187.12 |
0.0K |
| 12:27 |
2,187.24 |
2,187.48 |
2,187.24 |
2,187.41 |
0.0K |
| 12:28 |
2,187.69 |
2,187.69 |
2,187.47 |
2,187.47 |
0.0K |
| 12:29 |
2,187.38 |
2,187.39 |
2,187.05 |
2,187.05 |
0.0K |
| 12:30 |
2,186.86 |
2,186.86 |
2,186.45 |
2,186.45 |
0.0K |
| 12:31 |
2,186.49 |
2,186.56 |
2,186.36 |
2,186.56 |
0.0K |
| 12:32 |
2,186.56 |
2,186.56 |
2,186.26 |
2,186.26 |
0.0K |
| 12:33 |
2,186.51 |
2,186.62 |
2,186.51 |
2,186.58 |
0.0K |
| 12:34 |
2,186.33 |
2,186.59 |
2,186.33 |
2,186.47 |
0.0K |
| 12:35 |
2,186.45 |
2,186.45 |
2,186.27 |
2,186.27 |
0.0K |
| 12:36 |
2,186.13 |
2,186.13 |
2,185.76 |
2,185.76 |
0.0K |
| 12:37 |
2,185.72 |
2,187.02 |
2,185.72 |
2,187.02 |
0.0K |
| 12:38 |
2,187.18 |
2,187.44 |
2,187.17 |
2,187.44 |
0.0K |
| 12:39 |
2,187.56 |
2,187.62 |
2,187.56 |
2,187.62 |
0.0K |
| 12:40 |
2,187.87 |
2,187.87 |
2,187.44 |
2,187.44 |
0.0K |
| 12:41 |
2,187.43 |
2,188.33 |
2,187.43 |
2,188.33 |
0.0K |
| 12:42 |
2,188.44 |
2,189.19 |
2,188.44 |
2,189.19 |
0.0K |
| 12:43 |
2,189.20 |
2,189.27 |
2,188.92 |
2,189.17 |
0.0K |
| 12:44 |
2,189.50 |
2,189.84 |
2,189.50 |
2,189.84 |
0.0K |
| 12:45 |
2,189.85 |
2,189.85 |
2,189.80 |
2,189.80 |
0.0K |
| 12:46 |
2,189.95 |
2,190.05 |
2,189.95 |
2,190.05 |
0.0K |
| 12:47 |
2,189.98 |
2,189.98 |
2,189.76 |
2,189.76 |
0.0K |
| 12:48 |
2,189.77 |
2,189.77 |
2,189.69 |
2,189.69 |
0.0K |
| 12:49 |
2,189.70 |
2,189.81 |
2,189.57 |
2,189.74 |
0.0K |
| 12:50 |
2,189.72 |
2,189.72 |
2,189.53 |
2,189.57 |
0.0K |
| 12:51 |
2,189.59 |
2,189.91 |
2,189.59 |
2,189.76 |
0.0K |
| 12:52 |
2,189.93 |
2,190.00 |
2,189.90 |
2,189.90 |
0.0K |
| 12:53 |
2,189.95 |
2,189.98 |
2,189.90 |
2,189.90 |
0.0K |
| 12:54 |
2,189.99 |
2,190.06 |
2,189.99 |
2,190.02 |
0.0K |
| 12:55 |
2,190.07 |
2,190.22 |
2,190.07 |
2,190.22 |
0.0K |
| 12:56 |
2,190.24 |
2,190.43 |
2,190.24 |
2,190.40 |
0.0K |
| 12:57 |
2,190.43 |
2,190.48 |
2,190.06 |
2,190.06 |
0.0K |
| 12:58 |
2,189.99 |
2,190.06 |
2,189.96 |
2,190.06 |
0.0K |
| 12:59 |
2,190.02 |
2,190.02 |
2,189.61 |
2,189.71 |
0.0K |
| 13:00 |
2,189.76 |
2,189.78 |
2,189.54 |
2,189.78 |
0.0K |
| 13:01 |
2,189.84 |
2,189.87 |
2,189.79 |
2,189.83 |
0.0K |
| 13:02 |
2,189.70 |
2,189.70 |
2,189.63 |
2,189.64 |
0.0K |
| 13:03 |
2,189.58 |
2,189.58 |
2,189.27 |
2,189.27 |
0.0K |
| 13:04 |
2,189.15 |
2,189.15 |
2,188.72 |
2,188.72 |
0.0K |
| 13:05 |
2,188.67 |
2,188.67 |
2,188.18 |
2,188.18 |
0.0K |
| 13:06 |
2,188.11 |
2,188.11 |
2,187.54 |
2,187.54 |
0.0K |
| 13:07 |
2,187.38 |
2,187.59 |
2,187.23 |
2,187.59 |
0.0K |
| 13:08 |
2,187.56 |
2,187.57 |
2,187.07 |
2,187.07 |
0.0K |
| 13:09 |
2,187.16 |
2,187.16 |
2,187.08 |
2,187.16 |
0.0K |
| 13:10 |
2,187.15 |
2,187.15 |
2,186.10 |
2,186.10 |
0.0K |
| 13:11 |
2,185.60 |
2,185.69 |
2,185.49 |
2,185.69 |
0.0K |
| 13:12 |
2,185.69 |
2,185.69 |
2,185.26 |
2,185.26 |
0.0K |
| 13:13 |
2,185.12 |
2,185.15 |
2,184.61 |
2,184.61 |
0.0K |
| 13:14 |
2,184.45 |
2,184.45 |
2,184.36 |
2,184.39 |
0.0K |
| 13:15 |
2,184.53 |
2,185.30 |
2,184.53 |
2,185.23 |
0.0K |
| 13:16 |
2,185.24 |
2,185.24 |
2,184.83 |
2,184.83 |
0.0K |
| 13:17 |
2,184.78 |
2,184.78 |
2,184.53 |
2,184.53 |
0.0K |
| 13:18 |
2,184.69 |
2,185.42 |
2,184.69 |
2,185.42 |
0.0K |
| 13:19 |
2,185.49 |
2,185.93 |
2,185.49 |
2,185.93 |
0.0K |
| 13:20 |
2,185.97 |
2,186.22 |
2,185.97 |
2,186.22 |
0.0K |
| 13:21 |
2,186.10 |
2,186.20 |
2,186.10 |
2,186.20 |
0.0K |
| 13:22 |
2,186.20 |
2,186.20 |
2,186.04 |
2,186.18 |
0.0K |
| 13:23 |
2,186.21 |
2,186.50 |
2,186.19 |
2,186.50 |
0.0K |
| 13:24 |
2,186.46 |
2,186.86 |
2,186.46 |
2,186.86 |
0.0K |
| 13:25 |
2,187.08 |
2,187.28 |
2,187.06 |
2,187.28 |
0.0K |
| 13:26 |
2,187.29 |
2,187.63 |
2,187.29 |
2,187.63 |
0.0K |
| 13:27 |
2,187.84 |
2,188.15 |
2,187.84 |
2,187.92 |
0.0K |
| 13:28 |
2,187.93 |
2,188.18 |
2,187.93 |
2,188.16 |
0.0K |
| 13:29 |
2,188.25 |
2,188.29 |
2,188.09 |
2,188.09 |
0.0K |
| 13:30 |
2,188.33 |
2,188.46 |
2,188.23 |
2,188.46 |
0.0K |
| 13:31 |
2,188.30 |
2,188.47 |
2,188.30 |
2,188.44 |
0.0K |
| 13:32 |
2,188.40 |
2,188.56 |
2,188.40 |
2,188.50 |
0.0K |
| 13:33 |
2,188.47 |
2,188.77 |
2,188.47 |
2,188.67 |
0.0K |
| 13:34 |
2,188.65 |
2,188.94 |
2,188.65 |
2,188.94 |
0.0K |
| 13:35 |
2,189.05 |
2,189.38 |
2,189.05 |
2,189.34 |
0.0K |
| 13:36 |
2,189.34 |
2,189.75 |
2,189.34 |
2,189.75 |
0.0K |
| 13:37 |
2,189.67 |
2,189.69 |
2,189.65 |
2,189.66 |
0.0K |
| 13:38 |
2,189.77 |
2,189.90 |
2,189.74 |
2,189.90 |
0.0K |
| 13:39 |
2,189.87 |
2,189.93 |
2,189.78 |
2,189.78 |
0.0K |
| 13:40 |
2,189.64 |
2,189.64 |
2,189.47 |
2,189.56 |
0.0K |
| 13:41 |
2,189.54 |
2,190.15 |
2,189.53 |
2,190.15 |
0.0K |
| 13:42 |
2,190.23 |
2,190.76 |
2,190.23 |
2,190.76 |
0.0K |
| 13:43 |
2,190.84 |
2,191.43 |
2,190.84 |
2,191.43 |
0.0K |
| 13:44 |
2,191.71 |
2,191.98 |
2,191.71 |
2,191.98 |
0.0K |
| 13:45 |
2,192.02 |
2,192.13 |
2,191.55 |
2,191.55 |
0.0K |
| 13:46 |
2,191.65 |
2,192.13 |
2,191.65 |
2,192.13 |
0.0K |
| 13:47 |
2,192.20 |
2,192.53 |
2,192.20 |
2,192.53 |
0.0K |
| 13:48 |
2,192.52 |
2,192.52 |
2,192.18 |
2,192.23 |
0.0K |
| 13:49 |
2,192.25 |
2,192.68 |
2,192.25 |
2,192.68 |
0.0K |
| 13:50 |
2,192.95 |
2,193.55 |
2,192.90 |
2,193.55 |
0.0K |
| 13:51 |
2,193.56 |
2,193.97 |
2,193.56 |
2,193.97 |
0.0K |
| 13:52 |
2,194.01 |
2,194.13 |
2,193.99 |
2,194.13 |
0.0K |
| 13:53 |
2,194.60 |
2,194.80 |
2,194.57 |
2,194.62 |
0.0K |
| 13:54 |
2,194.67 |
2,194.78 |
2,194.67 |
2,194.72 |
0.0K |
| 13:55 |
2,194.74 |
2,194.80 |
2,194.64 |
2,194.68 |
0.0K |
| 13:56 |
2,194.66 |
2,194.66 |
2,194.52 |
2,194.52 |
0.0K |
| 13:57 |
2,194.21 |
2,194.47 |
2,194.18 |
2,194.47 |
0.0K |
| 13:58 |
2,194.67 |
2,195.02 |
2,194.67 |
2,195.02 |
0.0K |
| 13:59 |
2,195.43 |
2,195.43 |
2,195.27 |
2,195.27 |
0.0K |
| 14:00 |
2,195.33 |
2,195.51 |
2,195.33 |
2,195.36 |
0.0K |
| 14:01 |
2,195.30 |
2,195.30 |
2,194.79 |
2,194.79 |
0.0K |
| 14:02 |
2,194.76 |
2,194.76 |
2,194.50 |
2,194.61 |
0.0K |
| 14:03 |
2,194.83 |
2,195.60 |
2,194.83 |
2,195.60 |
0.0K |
| 14:04 |
2,195.65 |
2,195.65 |
2,195.10 |
2,195.41 |
0.0K |
| 14:05 |
2,195.62 |
2,196.02 |
2,195.62 |
2,195.88 |
0.0K |
| 14:06 |
2,195.80 |
2,195.93 |
2,195.62 |
2,195.93 |
0.0K |
| 14:07 |
2,196.04 |
2,200.45 |
2,196.04 |
2,200.45 |
0.0K |
| 14:08 |
2,199.25 |
2,199.25 |
2,197.35 |
2,197.35 |
0.0K |
| 14:09 |
2,197.02 |
2,197.02 |
2,196.75 |
2,196.75 |
0.0K |
| 14:10 |
2,196.67 |
2,196.73 |
2,196.38 |
2,196.73 |
0.0K |
| 14:11 |
2,196.71 |
2,197.57 |
2,196.71 |
2,197.57 |
0.0K |
| 14:12 |
2,197.74 |
2,197.74 |
2,197.66 |
2,197.67 |
0.0K |
| 14:13 |
2,197.58 |
2,197.58 |
2,196.74 |
2,196.74 |
0.0K |
| 14:14 |
2,196.40 |
2,196.40 |
2,195.95 |
2,196.03 |
0.0K |
| 14:15 |
2,195.92 |
2,195.94 |
2,195.71 |
2,195.71 |
0.0K |
| 14:16 |
2,196.29 |
2,196.51 |
2,196.29 |
2,196.39 |
0.0K |
| 14:17 |
2,196.37 |
2,196.49 |
2,196.28 |
2,196.46 |
0.0K |
| 14:18 |
2,196.52 |
2,196.52 |
2,196.27 |
2,196.37 |
0.0K |
| 14:19 |
2,196.32 |
2,196.36 |
2,195.84 |
2,195.84 |
0.0K |
| 14:20 |
2,195.64 |
2,196.11 |
2,195.64 |
2,196.11 |
0.0K |
| 14:21 |
2,195.95 |
2,195.95 |
2,195.19 |
2,195.19 |
0.0K |
| 14:22 |
2,195.10 |
2,195.30 |
2,195.10 |
2,195.23 |
0.0K |
| 14:23 |
2,195.45 |
2,195.57 |
2,195.45 |
2,195.51 |
0.0K |
| 14:24 |
2,195.53 |
2,195.74 |
2,195.53 |
2,195.71 |
0.0K |
| 14:25 |
2,195.77 |
2,195.82 |
2,195.48 |
2,195.48 |
0.0K |
| 14:26 |
2,195.44 |
2,195.48 |
2,195.43 |
2,195.48 |
0.0K |
| 14:27 |
2,195.47 |
2,195.80 |
2,195.47 |
2,195.80 |
0.0K |
| 14:28 |
2,195.54 |
2,195.54 |
2,194.95 |
2,194.95 |
0.0K |
| 14:29 |
2,194.66 |
2,194.66 |
2,194.08 |
2,194.08 |
0.0K |
| 14:30 |
2,193.15 |
2,193.31 |
2,193.15 |
2,193.31 |
0.0K |
| 14:31 |
2,193.47 |
2,193.67 |
2,193.47 |
2,193.52 |
0.0K |
| 14:32 |
2,193.63 |
2,193.80 |
2,193.48 |
2,193.48 |
0.0K |
| 14:33 |
2,193.46 |
2,193.46 |
2,193.33 |
2,193.33 |
0.0K |
| 14:34 |
2,193.33 |
2,193.38 |
2,193.33 |
2,193.37 |
0.0K |
| 14:35 |
2,193.20 |
2,193.20 |
2,192.30 |
2,192.30 |
0.0K |
| 14:36 |
2,192.31 |
2,192.31 |
2,191.50 |
2,191.50 |
0.0K |
| 14:37 |
2,191.33 |
2,191.35 |
2,191.04 |
2,191.04 |
0.0K |
| 14:38 |
2,190.84 |
2,190.96 |
2,190.83 |
2,190.83 |
0.0K |
| 14:39 |
2,190.75 |
2,190.75 |
2,190.30 |
2,190.30 |
0.0K |
| 14:40 |
2,190.46 |
2,190.51 |
2,190.37 |
2,190.51 |
0.0K |
| 14:41 |
2,190.32 |
2,190.32 |
2,189.83 |
2,189.89 |
0.0K |
| 14:42 |
2,190.04 |
2,190.04 |
2,189.88 |
2,190.02 |
0.0K |
| 14:43 |
2,190.10 |
2,190.44 |
2,190.10 |
2,190.44 |
0.0K |
| 14:44 |
2,190.34 |
2,190.49 |
2,190.34 |
2,190.46 |
0.0K |
| 14:45 |
2,190.35 |
2,190.55 |
2,190.10 |
2,190.52 |
0.0K |
| 14:46 |
2,190.68 |
2,191.06 |
2,190.68 |
2,191.06 |
0.0K |
| 14:47 |
2,191.36 |
2,191.53 |
2,191.36 |
2,191.53 |
0.0K |
| 14:48 |
2,191.59 |
2,191.78 |
2,191.59 |
2,191.78 |
0.0K |
| 14:49 |
2,191.85 |
2,192.51 |
2,191.85 |
2,192.51 |
0.0K |
| 14:50 |
2,192.28 |
2,192.32 |
2,192.24 |
2,192.25 |
0.0K |
| 14:51 |
2,192.20 |
2,192.20 |
2,191.47 |
2,191.47 |
0.0K |
| 14:52 |
2,191.42 |
2,191.42 |
2,190.90 |
2,190.90 |
0.0K |
| 14:53 |
2,190.84 |
2,190.85 |
2,190.72 |
2,190.79 |
0.0K |
| 14:54 |
2,190.86 |
2,190.88 |
2,190.73 |
2,190.73 |
0.0K |
| 14:55 |
2,190.82 |
2,191.35 |
2,190.82 |
2,191.35 |
0.0K |
| 14:56 |
2,191.53 |
2,191.53 |
2,190.93 |
2,190.93 |
0.0K |
| 14:57 |
2,190.76 |
2,190.76 |
2,190.66 |
2,190.66 |
0.0K |
| 14:58 |
2,190.69 |
2,190.76 |
2,190.47 |
2,190.47 |
0.0K |
| 14:59 |
2,190.45 |
2,190.45 |
2,190.33 |
2,190.33 |
0.0K |
| 15:00 |
2,190.30 |
2,190.72 |
2,190.30 |
2,190.72 |
0.0K |
| 15:01 |
2,190.68 |
2,191.00 |
2,190.62 |
2,191.00 |
0.0K |
| 15:02 |
2,190.95 |
2,190.95 |
2,190.58 |
2,190.58 |
0.0K |
| 15:03 |
2,190.52 |
2,191.00 |
2,190.52 |
2,190.72 |
0.0K |
| 15:04 |
2,190.64 |
2,190.80 |
2,190.64 |
2,190.80 |
0.0K |
| 15:05 |
2,190.85 |
2,191.16 |
2,190.85 |
2,191.16 |
0.0K |
| 15:06 |
2,191.05 |
2,191.17 |
2,191.04 |
2,191.04 |
0.0K |
| 15:07 |
2,191.09 |
2,191.14 |
2,191.05 |
2,191.05 |
0.0K |
| 15:08 |
2,191.12 |
2,191.52 |
2,191.04 |
2,191.52 |
0.0K |
| 15:09 |
2,191.77 |
2,191.86 |
2,191.77 |
2,191.85 |
0.0K |
| 15:10 |
2,191.66 |
2,191.66 |
2,191.52 |
2,191.52 |
0.0K |
| 15:11 |
2,191.75 |
2,192.48 |
2,191.75 |
2,192.48 |
0.0K |
| 15:12 |
2,192.89 |
2,193.16 |
2,192.89 |
2,193.16 |
0.0K |
| 15:13 |
2,193.67 |
2,193.67 |
2,193.36 |
2,193.39 |
0.0K |
| 15:14 |
2,193.48 |
2,193.74 |
2,193.48 |
2,193.53 |
0.0K |
| 15:15 |
2,194.01 |
2,194.33 |
2,194.01 |
2,194.33 |
0.0K |
| 15:16 |
2,194.31 |
2,194.40 |
2,194.30 |
2,194.40 |
0.0K |
| 15:17 |
2,194.69 |
2,194.85 |
2,194.69 |
2,194.85 |
0.0K |
| 15:18 |
2,194.82 |
2,194.82 |
2,194.47 |
2,194.60 |
0.0K |
| 15:19 |
2,194.62 |
2,195.08 |
2,194.62 |
2,195.08 |
0.0K |
| 15:20 |
2,194.70 |
2,194.90 |
2,194.52 |
2,194.75 |
0.0K |
| 15:21 |
2,195.11 |
2,195.79 |
2,195.11 |
2,195.79 |
0.0K |
| 15:22 |
2,195.89 |
2,196.27 |
2,195.89 |
2,196.27 |
0.0K |
| 15:23 |
2,196.13 |
2,196.13 |
2,195.63 |
2,196.10 |
0.0K |
| 15:24 |
2,196.14 |
2,196.18 |
2,196.09 |
2,196.18 |
0.0K |
| 15:25 |
2,196.14 |
2,196.22 |
2,195.65 |
2,195.65 |
0.0K |
| 15:26 |
2,195.55 |
2,195.61 |
2,195.47 |
2,195.61 |
0.0K |
| 15:27 |
2,195.46 |
2,195.46 |
2,195.15 |
2,195.27 |
0.0K |
| 15:28 |
2,195.05 |
2,195.42 |
2,195.04 |
2,195.25 |
0.0K |
| 15:29 |
2,195.37 |
2,195.78 |
2,195.37 |
2,195.56 |
0.0K |
| 15:30 |
2,195.39 |
2,195.54 |
2,195.27 |
2,195.54 |
0.0K |
| 15:31 |
2,195.23 |
2,195.61 |
2,195.21 |
2,195.21 |
0.0K |
| 15:32 |
2,195.17 |
2,195.28 |
2,195.02 |
2,195.05 |
0.0K |
| 15:33 |
2,194.92 |
2,195.31 |
2,194.92 |
2,195.31 |
0.0K |
| 15:34 |
2,195.05 |
2,195.54 |
2,195.05 |
2,195.54 |
0.0K |
| 15:35 |
2,195.91 |
2,195.93 |
2,195.83 |
2,195.83 |
0.0K |
| 15:36 |
2,196.00 |
2,196.22 |
2,195.78 |
2,196.22 |
0.0K |
| 15:37 |
2,196.45 |
2,196.97 |
2,196.45 |
2,196.97 |
0.0K |
| 15:38 |
2,197.08 |
2,197.10 |
2,196.85 |
2,196.85 |
0.0K |
| 15:39 |
2,196.71 |
2,196.71 |
2,195.98 |
2,195.98 |
0.0K |
| 15:40 |
2,195.86 |
2,195.99 |
2,195.73 |
2,195.99 |
0.0K |
| 15:41 |
2,196.15 |
2,196.50 |
2,196.15 |
2,196.50 |
0.0K |
| 15:42 |
2,196.71 |
2,197.03 |
2,196.71 |
2,196.85 |
0.0K |
| 15:43 |
2,197.14 |
2,197.43 |
2,197.14 |
2,197.43 |
0.0K |
| 15:44 |
2,197.33 |
2,197.84 |
2,197.33 |
2,197.76 |
0.0K |
| 15:45 |
2,197.65 |
2,197.65 |
2,197.56 |
2,197.59 |
0.0K |
| 15:46 |
2,197.97 |
2,198.74 |
2,197.97 |
2,198.74 |
0.0K |
| 15:47 |
2,198.84 |
2,199.07 |
2,198.79 |
2,199.07 |
0.0K |
| 15:48 |
2,199.09 |
2,199.48 |
2,198.97 |
2,199.48 |
0.0K |
| 15:49 |
2,199.92 |
2,200.37 |
2,199.92 |
2,200.37 |
0.0K |
| 15:50 |
2,200.95 |
2,208.17 |
2,200.95 |
2,208.17 |
0.0K |
| 15:51 |
2,208.98 |
2,209.07 |
2,208.22 |
2,208.22 |
0.0K |
| 15:52 |
2,208.42 |
2,209.00 |
2,208.42 |
2,209.00 |
0.0K |
| 15:53 |
2,209.47 |
2,210.18 |
2,209.47 |
2,210.15 |
0.0K |
| 15:54 |
2,210.02 |
2,210.02 |
2,209.40 |
2,209.41 |
0.0K |
| 15:55 |
2,209.50 |
2,209.93 |
2,209.03 |
2,209.31 |
0.0K |
| 15:56 |
2,209.70 |
2,210.37 |
2,209.70 |
2,210.27 |
0.0K |
| 15:57 |
2,210.47 |
2,210.47 |
2,210.19 |
2,210.32 |
0.0K |
| 15:58 |
2,209.97 |
2,209.97 |
2,208.90 |
2,208.90 |
0.0K |
| 15:59 |
2,208.38 |
2,209.59 |
2,208.38 |
2,208.51 |
0.0K |
| 16:00 |
2,207.85 |
2,210.55 |
2,207.85 |
2,210.55 |
0.0K |
| 16:01 |
2,210.55 |
2,210.55 |
2,210.55 |
2,210.55 |
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
|