| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,205.36 |
2,219.69 |
2,205.36 |
2,218.39 |
0.0K |
| 09:31 |
2,219.55 |
2,219.55 |
2,218.37 |
2,218.37 |
0.0K |
| 09:32 |
2,218.41 |
2,219.37 |
2,218.41 |
2,219.21 |
0.0K |
| 09:33 |
2,218.01 |
2,218.01 |
2,215.09 |
2,215.09 |
0.0K |
| 09:34 |
2,214.48 |
2,214.87 |
2,214.46 |
2,214.87 |
0.0K |
| 09:35 |
2,215.54 |
2,215.70 |
2,214.77 |
2,214.98 |
0.0K |
| 09:36 |
2,215.44 |
2,216.47 |
2,215.44 |
2,216.27 |
0.0K |
| 09:37 |
2,217.01 |
2,217.03 |
2,216.06 |
2,216.06 |
0.0K |
| 09:38 |
2,215.66 |
2,215.66 |
2,213.58 |
2,213.74 |
0.0K |
| 09:39 |
2,213.75 |
2,214.94 |
2,213.75 |
2,214.90 |
0.0K |
| 09:40 |
2,214.98 |
2,215.22 |
2,214.61 |
2,214.61 |
0.0K |
| 09:41 |
2,214.55 |
2,214.55 |
2,213.75 |
2,214.03 |
0.0K |
| 09:42 |
2,214.43 |
2,214.43 |
2,213.60 |
2,213.60 |
0.0K |
| 09:43 |
2,212.92 |
2,212.92 |
2,211.94 |
2,212.09 |
0.0K |
| 09:44 |
2,212.19 |
2,212.80 |
2,212.19 |
2,212.80 |
0.0K |
| 09:45 |
2,212.80 |
2,212.80 |
2,212.47 |
2,212.47 |
0.0K |
| 09:46 |
2,212.32 |
2,212.44 |
2,211.75 |
2,212.15 |
0.0K |
| 09:47 |
2,211.79 |
2,211.79 |
2,210.16 |
2,210.16 |
0.0K |
| 09:48 |
2,210.10 |
2,211.28 |
2,210.10 |
2,211.28 |
0.0K |
| 09:49 |
2,211.26 |
2,213.08 |
2,211.26 |
2,213.08 |
0.0K |
| 09:50 |
2,212.37 |
2,212.37 |
2,210.61 |
2,210.61 |
0.0K |
| 09:51 |
2,210.72 |
2,210.92 |
2,209.73 |
2,209.73 |
0.0K |
| 09:52 |
2,209.34 |
2,209.34 |
2,208.72 |
2,208.72 |
0.0K |
| 09:53 |
2,208.64 |
2,209.77 |
2,208.64 |
2,209.77 |
0.0K |
| 09:54 |
2,209.95 |
2,210.64 |
2,209.95 |
2,210.64 |
0.0K |
| 09:55 |
2,210.90 |
2,211.40 |
2,210.90 |
2,211.34 |
0.0K |
| 09:56 |
2,211.93 |
2,211.93 |
2,211.25 |
2,211.48 |
0.0K |
| 09:57 |
2,211.16 |
2,211.16 |
2,210.26 |
2,210.26 |
0.0K |
| 09:58 |
2,210.49 |
2,211.27 |
2,210.49 |
2,211.27 |
0.0K |
| 09:59 |
2,211.23 |
2,211.33 |
2,211.03 |
2,211.33 |
0.0K |
| 10:00 |
2,211.60 |
2,211.60 |
2,210.60 |
2,211.31 |
0.0K |
| 10:01 |
2,211.82 |
2,211.82 |
2,210.84 |
2,211.06 |
0.0K |
| 10:02 |
2,211.67 |
2,212.18 |
2,211.65 |
2,212.18 |
0.0K |
| 10:03 |
2,211.90 |
2,212.65 |
2,211.88 |
2,212.46 |
0.0K |
| 10:04 |
2,212.27 |
2,212.27 |
2,211.17 |
2,211.17 |
0.0K |
| 10:05 |
2,211.31 |
2,211.78 |
2,211.31 |
2,211.78 |
0.0K |
| 10:06 |
2,211.84 |
2,211.89 |
2,211.64 |
2,211.89 |
0.0K |
| 10:07 |
2,212.29 |
2,213.36 |
2,212.29 |
2,213.36 |
0.0K |
| 10:08 |
2,213.50 |
2,213.67 |
2,213.50 |
2,213.62 |
0.0K |
| 10:09 |
2,213.51 |
2,213.73 |
2,213.34 |
2,213.73 |
0.0K |
| 10:10 |
2,213.77 |
2,213.89 |
2,213.77 |
2,213.79 |
0.0K |
| 10:11 |
2,213.77 |
2,214.77 |
2,213.77 |
2,214.77 |
0.0K |
| 10:12 |
2,214.79 |
2,215.10 |
2,214.58 |
2,214.58 |
0.0K |
| 10:13 |
2,214.78 |
2,215.05 |
2,214.78 |
2,215.05 |
0.0K |
| 10:14 |
2,214.73 |
2,214.73 |
2,214.24 |
2,214.24 |
0.0K |
| 10:15 |
2,214.12 |
2,214.94 |
2,214.12 |
2,214.94 |
0.0K |
| 10:16 |
2,214.92 |
2,215.54 |
2,214.92 |
2,215.54 |
0.0K |
| 10:17 |
2,215.52 |
2,215.67 |
2,215.49 |
2,215.49 |
0.0K |
| 10:18 |
2,215.35 |
2,215.78 |
2,215.35 |
2,215.78 |
0.0K |
| 10:19 |
2,215.77 |
2,215.87 |
2,215.70 |
2,215.70 |
0.0K |
| 10:20 |
2,215.60 |
2,215.60 |
2,214.73 |
2,214.90 |
0.0K |
| 10:21 |
2,214.88 |
2,214.88 |
2,213.94 |
2,214.01 |
0.0K |
| 10:22 |
2,214.40 |
2,214.50 |
2,214.39 |
2,214.50 |
0.0K |
| 10:23 |
2,214.24 |
2,214.77 |
2,214.24 |
2,214.77 |
0.0K |
| 10:24 |
2,214.81 |
2,215.32 |
2,214.81 |
2,215.32 |
0.0K |
| 10:25 |
2,215.72 |
2,215.94 |
2,215.72 |
2,215.94 |
0.0K |
| 10:26 |
2,215.95 |
2,216.17 |
2,215.91 |
2,216.17 |
0.0K |
| 10:27 |
2,216.34 |
2,216.65 |
2,216.34 |
2,216.65 |
0.0K |
| 10:28 |
2,216.87 |
2,217.05 |
2,216.67 |
2,217.05 |
0.0K |
| 10:29 |
2,217.11 |
2,217.53 |
2,217.11 |
2,217.53 |
0.0K |
| 10:30 |
2,217.80 |
2,217.88 |
2,217.67 |
2,217.88 |
0.0K |
| 10:31 |
2,217.82 |
2,217.82 |
2,217.54 |
2,217.74 |
0.0K |
| 10:32 |
2,217.99 |
2,218.68 |
2,217.99 |
2,218.61 |
0.0K |
| 10:33 |
2,218.56 |
2,218.56 |
2,217.59 |
2,217.65 |
0.0K |
| 10:34 |
2,217.84 |
2,218.36 |
2,217.82 |
2,218.36 |
0.0K |
| 10:35 |
2,218.29 |
2,218.57 |
2,218.29 |
2,218.57 |
0.0K |
| 10:36 |
2,218.30 |
2,218.84 |
2,218.30 |
2,218.69 |
0.0K |
| 10:37 |
2,218.70 |
2,218.70 |
2,218.35 |
2,218.55 |
0.0K |
| 10:38 |
2,218.30 |
2,218.30 |
2,217.83 |
2,217.83 |
0.0K |
| 10:39 |
2,217.99 |
2,218.46 |
2,217.94 |
2,218.46 |
0.0K |
| 10:40 |
2,218.75 |
2,218.80 |
2,218.30 |
2,218.30 |
0.0K |
| 10:41 |
2,217.95 |
2,217.95 |
2,217.58 |
2,217.58 |
0.0K |
| 10:42 |
2,217.51 |
2,217.51 |
2,217.14 |
2,217.14 |
0.0K |
| 10:43 |
2,217.05 |
2,217.21 |
2,217.03 |
2,217.03 |
0.0K |
| 10:44 |
2,217.10 |
2,217.25 |
2,216.73 |
2,216.73 |
0.0K |
| 10:45 |
2,216.49 |
2,216.49 |
2,216.40 |
2,216.40 |
0.0K |
| 10:46 |
2,216.44 |
2,216.44 |
2,216.09 |
2,216.26 |
0.0K |
| 10:47 |
2,216.36 |
2,216.49 |
2,216.31 |
2,216.31 |
0.0K |
| 10:48 |
2,216.31 |
2,216.59 |
2,216.19 |
2,216.19 |
0.0K |
| 10:49 |
2,215.79 |
2,215.79 |
2,214.82 |
2,214.82 |
0.0K |
| 10:50 |
2,214.59 |
2,214.59 |
2,214.27 |
2,214.27 |
0.0K |
| 10:51 |
2,214.20 |
2,214.20 |
2,213.81 |
2,213.81 |
0.0K |
| 10:52 |
2,213.34 |
2,213.53 |
2,213.34 |
2,213.53 |
0.0K |
| 10:53 |
2,213.20 |
2,213.20 |
2,212.75 |
2,212.75 |
0.0K |
| 10:54 |
2,212.68 |
2,213.32 |
2,212.68 |
2,213.03 |
0.0K |
| 10:55 |
2,212.85 |
2,213.44 |
2,212.85 |
2,213.44 |
0.0K |
| 10:56 |
2,213.69 |
2,213.97 |
2,213.69 |
2,213.97 |
0.0K |
| 10:57 |
2,213.86 |
2,213.98 |
2,213.86 |
2,213.98 |
0.0K |
| 10:58 |
2,214.05 |
2,214.05 |
2,213.58 |
2,213.58 |
0.0K |
| 10:59 |
2,213.84 |
2,214.50 |
2,213.84 |
2,214.50 |
0.0K |
| 11:00 |
2,214.60 |
2,215.07 |
2,214.60 |
2,215.07 |
0.0K |
| 11:01 |
2,215.49 |
2,215.61 |
2,215.29 |
2,215.61 |
0.0K |
| 11:02 |
2,215.65 |
2,215.88 |
2,215.38 |
2,215.38 |
0.0K |
| 11:03 |
2,214.98 |
2,214.98 |
2,214.38 |
2,214.38 |
0.0K |
| 11:04 |
2,214.43 |
2,214.50 |
2,214.42 |
2,214.48 |
0.0K |
| 11:05 |
2,214.67 |
2,215.54 |
2,214.67 |
2,215.54 |
0.0K |
| 11:06 |
2,215.47 |
2,215.94 |
2,215.47 |
2,215.66 |
0.0K |
| 11:07 |
2,215.89 |
2,216.21 |
2,215.89 |
2,216.21 |
0.0K |
| 11:08 |
2,216.39 |
2,216.39 |
2,215.32 |
2,215.32 |
0.0K |
| 11:09 |
2,215.24 |
2,215.30 |
2,215.10 |
2,215.10 |
0.0K |
| 11:10 |
2,215.05 |
2,215.05 |
2,214.63 |
2,214.63 |
0.0K |
| 11:11 |
2,214.57 |
2,214.64 |
2,214.47 |
2,214.64 |
0.0K |
| 11:12 |
2,214.65 |
2,215.01 |
2,214.65 |
2,215.01 |
0.0K |
| 11:13 |
2,215.04 |
2,215.04 |
2,214.53 |
2,214.53 |
0.0K |
| 11:14 |
2,214.53 |
2,214.76 |
2,214.53 |
2,214.67 |
0.0K |
| 11:15 |
2,214.92 |
2,215.06 |
2,214.45 |
2,214.45 |
0.0K |
| 11:16 |
2,214.66 |
2,214.94 |
2,214.64 |
2,214.94 |
0.0K |
| 11:17 |
2,214.84 |
2,215.25 |
2,214.84 |
2,215.25 |
0.0K |
| 11:18 |
2,215.33 |
2,215.33 |
2,215.22 |
2,215.32 |
0.0K |
| 11:19 |
2,215.27 |
2,215.27 |
2,214.95 |
2,214.95 |
0.0K |
| 11:20 |
2,214.95 |
2,214.96 |
2,214.65 |
2,214.65 |
0.0K |
| 11:21 |
2,214.71 |
2,214.77 |
2,214.54 |
2,214.54 |
0.0K |
| 11:22 |
2,214.49 |
2,214.49 |
2,213.80 |
2,213.80 |
0.0K |
| 11:23 |
2,213.91 |
2,214.15 |
2,213.90 |
2,214.15 |
0.0K |
| 11:24 |
2,214.19 |
2,214.63 |
2,214.19 |
2,214.63 |
0.0K |
| 11:25 |
2,214.70 |
2,214.70 |
2,214.18 |
2,214.18 |
0.0K |
| 11:26 |
2,214.11 |
2,214.25 |
2,214.11 |
2,214.12 |
0.0K |
| 11:27 |
2,213.83 |
2,213.96 |
2,213.83 |
2,213.92 |
0.0K |
| 11:28 |
2,213.97 |
2,214.09 |
2,213.97 |
2,214.09 |
0.0K |
| 11:29 |
2,214.18 |
2,214.24 |
2,214.18 |
2,214.18 |
0.0K |
| 11:30 |
2,214.32 |
2,214.79 |
2,214.32 |
2,214.79 |
0.0K |
| 11:31 |
2,214.83 |
2,215.32 |
2,214.83 |
2,215.32 |
0.0K |
| 11:32 |
2,216.11 |
2,216.28 |
2,215.87 |
2,215.87 |
0.0K |
| 11:33 |
2,215.83 |
2,215.83 |
2,215.75 |
2,215.78 |
0.0K |
| 11:34 |
2,215.81 |
2,215.96 |
2,215.78 |
2,215.78 |
0.0K |
| 11:35 |
2,215.73 |
2,215.78 |
2,215.47 |
2,215.47 |
0.0K |
| 11:36 |
2,215.41 |
2,216.09 |
2,215.41 |
2,216.09 |
0.0K |
| 11:37 |
2,216.24 |
2,216.40 |
2,216.05 |
2,216.05 |
0.0K |
| 11:38 |
2,216.02 |
2,216.29 |
2,215.96 |
2,216.29 |
0.0K |
| 11:39 |
2,216.38 |
2,216.83 |
2,216.38 |
2,216.62 |
0.0K |
| 11:40 |
2,216.69 |
2,216.69 |
2,216.50 |
2,216.65 |
0.0K |
| 11:41 |
2,216.74 |
2,216.91 |
2,216.74 |
2,216.83 |
0.0K |
| 11:42 |
2,216.71 |
2,216.89 |
2,216.64 |
2,216.64 |
0.0K |
| 11:43 |
2,216.12 |
2,216.25 |
2,216.12 |
2,216.25 |
0.0K |
| 11:44 |
2,216.42 |
2,216.42 |
2,216.27 |
2,216.32 |
0.0K |
| 11:45 |
2,216.34 |
2,216.34 |
2,216.29 |
2,216.29 |
0.0K |
| 11:46 |
2,216.02 |
2,216.02 |
2,215.50 |
2,215.53 |
0.0K |
| 11:47 |
2,215.47 |
2,215.55 |
2,215.45 |
2,215.46 |
0.0K |
| 11:48 |
2,215.50 |
2,215.83 |
2,215.23 |
2,215.83 |
0.0K |
| 11:49 |
2,215.91 |
2,215.91 |
2,215.79 |
2,215.79 |
0.0K |
| 11:50 |
2,215.83 |
2,216.06 |
2,215.78 |
2,216.06 |
0.0K |
| 11:51 |
2,216.09 |
2,216.13 |
2,215.65 |
2,215.65 |
0.0K |
| 11:52 |
2,215.56 |
2,215.56 |
2,215.02 |
2,215.02 |
0.0K |
| 11:53 |
2,214.80 |
2,215.21 |
2,214.80 |
2,215.21 |
0.0K |
| 11:54 |
2,215.35 |
2,215.35 |
2,215.21 |
2,215.21 |
0.0K |
| 11:55 |
2,215.25 |
2,215.82 |
2,215.25 |
2,215.82 |
0.0K |
| 11:56 |
2,215.85 |
2,215.93 |
2,215.85 |
2,215.92 |
0.0K |
| 11:57 |
2,215.90 |
2,215.95 |
2,215.46 |
2,215.46 |
0.0K |
| 11:58 |
2,215.53 |
2,215.81 |
2,215.52 |
2,215.81 |
0.0K |
| 11:59 |
2,215.63 |
2,215.63 |
2,215.42 |
2,215.46 |
0.0K |
| 12:00 |
2,215.64 |
2,215.73 |
2,215.62 |
2,215.62 |
0.0K |
| 12:01 |
2,215.62 |
2,217.48 |
2,215.62 |
2,216.44 |
0.0K |
| 12:02 |
2,216.48 |
2,217.17 |
2,216.48 |
2,217.14 |
0.0K |
| 12:03 |
2,217.41 |
2,217.79 |
2,217.41 |
2,217.64 |
0.0K |
| 12:04 |
2,217.42 |
2,217.47 |
2,217.27 |
2,217.39 |
0.0K |
| 12:05 |
2,217.69 |
2,218.03 |
2,217.69 |
2,217.94 |
0.0K |
| 12:06 |
2,217.85 |
2,217.85 |
2,217.08 |
2,217.08 |
0.0K |
| 12:07 |
2,217.19 |
2,217.19 |
2,216.43 |
2,216.46 |
0.0K |
| 12:08 |
2,216.56 |
2,216.56 |
2,216.29 |
2,216.29 |
0.0K |
| 12:09 |
2,216.48 |
2,216.49 |
2,216.29 |
2,216.29 |
0.0K |
| 12:10 |
2,216.07 |
2,216.17 |
2,215.81 |
2,215.81 |
0.0K |
| 12:11 |
2,215.80 |
2,215.80 |
2,215.57 |
2,215.64 |
0.0K |
| 12:12 |
2,215.81 |
2,215.98 |
2,215.81 |
2,215.90 |
0.0K |
| 12:13 |
2,215.84 |
2,215.84 |
2,215.32 |
2,215.32 |
0.0K |
| 12:14 |
2,215.28 |
2,215.28 |
2,214.89 |
2,214.89 |
0.0K |
| 12:15 |
2,214.90 |
2,215.08 |
2,214.90 |
2,214.94 |
0.0K |
| 12:16 |
2,215.27 |
2,215.73 |
2,215.27 |
2,215.65 |
0.0K |
| 12:17 |
2,215.43 |
2,215.68 |
2,215.43 |
2,215.68 |
0.0K |
| 12:18 |
2,215.64 |
2,215.64 |
2,215.35 |
2,215.45 |
0.0K |
| 12:19 |
2,215.42 |
2,215.47 |
2,215.33 |
2,215.45 |
0.0K |
| 12:20 |
2,215.61 |
2,216.12 |
2,215.61 |
2,216.12 |
0.0K |
| 12:21 |
2,216.34 |
2,216.39 |
2,216.34 |
2,216.35 |
0.0K |
| 12:22 |
2,216.20 |
2,216.37 |
2,216.20 |
2,216.27 |
0.0K |
| 12:23 |
2,216.25 |
2,216.25 |
2,215.90 |
2,215.90 |
0.0K |
| 12:24 |
2,215.73 |
2,215.73 |
2,215.43 |
2,215.43 |
0.0K |
| 12:25 |
2,215.18 |
2,215.28 |
2,215.11 |
2,215.28 |
0.0K |
| 12:26 |
2,215.51 |
2,215.76 |
2,215.51 |
2,215.76 |
0.0K |
| 12:27 |
2,215.80 |
2,215.81 |
2,215.76 |
2,215.76 |
0.0K |
| 12:28 |
2,215.84 |
2,215.84 |
2,215.69 |
2,215.72 |
0.0K |
| 12:29 |
2,215.58 |
2,215.58 |
2,215.50 |
2,215.50 |
0.0K |
| 12:30 |
2,215.39 |
2,215.46 |
2,215.39 |
2,215.41 |
0.0K |
| 12:31 |
2,215.02 |
2,215.02 |
2,214.80 |
2,214.82 |
0.0K |
| 12:32 |
2,214.70 |
2,214.84 |
2,214.70 |
2,214.78 |
0.0K |
| 12:33 |
2,214.93 |
2,214.95 |
2,214.90 |
2,214.94 |
0.0K |
| 12:34 |
2,215.01 |
2,215.05 |
2,214.93 |
2,215.05 |
0.0K |
| 12:35 |
2,214.97 |
2,215.15 |
2,214.89 |
2,214.89 |
0.0K |
| 12:36 |
2,214.72 |
2,214.74 |
2,214.66 |
2,214.73 |
0.0K |
| 12:37 |
2,214.68 |
2,214.74 |
2,214.60 |
2,214.74 |
0.0K |
| 12:38 |
2,215.02 |
2,215.12 |
2,215.02 |
2,215.12 |
0.0K |
| 12:39 |
2,214.95 |
2,214.95 |
2,214.77 |
2,214.77 |
0.0K |
| 12:40 |
2,214.74 |
2,214.74 |
2,214.48 |
2,214.48 |
0.0K |
| 12:41 |
2,214.40 |
2,214.40 |
2,213.69 |
2,213.69 |
0.0K |
| 12:42 |
2,213.67 |
2,213.72 |
2,213.67 |
2,213.72 |
0.0K |
| 12:43 |
2,213.85 |
2,214.01 |
2,213.85 |
2,213.98 |
0.0K |
| 12:44 |
2,213.89 |
2,213.89 |
2,213.81 |
2,213.81 |
0.0K |
| 12:45 |
2,213.80 |
2,213.80 |
2,213.18 |
2,213.18 |
0.0K |
| 12:46 |
2,213.14 |
2,213.33 |
2,212.92 |
2,212.92 |
0.0K |
| 12:47 |
2,212.79 |
2,212.84 |
2,212.79 |
2,212.82 |
0.0K |
| 12:48 |
2,212.65 |
2,212.88 |
2,212.65 |
2,212.88 |
0.0K |
| 12:49 |
2,213.09 |
2,213.31 |
2,213.09 |
2,213.31 |
0.0K |
| 12:50 |
2,213.16 |
2,213.16 |
2,212.83 |
2,212.83 |
0.0K |
| 12:51 |
2,212.78 |
2,212.80 |
2,212.53 |
2,212.53 |
0.0K |
| 12:52 |
2,212.39 |
2,212.69 |
2,212.39 |
2,212.69 |
0.0K |
| 12:53 |
2,212.79 |
2,212.79 |
2,212.56 |
2,212.56 |
0.0K |
| 12:54 |
2,212.67 |
2,212.74 |
2,212.67 |
2,212.73 |
0.0K |
| 12:55 |
2,212.93 |
2,212.94 |
2,212.79 |
2,212.79 |
0.0K |
| 12:56 |
2,212.81 |
2,213.10 |
2,212.81 |
2,213.10 |
0.0K |
| 12:57 |
2,213.25 |
2,213.25 |
2,212.99 |
2,213.23 |
0.0K |
| 12:58 |
2,213.19 |
2,213.31 |
2,213.19 |
2,213.28 |
0.0K |
| 12:59 |
2,213.28 |
2,213.28 |
2,213.05 |
2,213.05 |
0.0K |
| 13:00 |
2,213.14 |
2,213.14 |
2,212.90 |
2,212.90 |
0.0K |
| 13:01 |
2,212.94 |
2,212.99 |
2,212.93 |
2,212.97 |
0.0K |
| 13:02 |
2,213.35 |
2,213.67 |
2,213.35 |
2,213.67 |
0.0K |
| 13:03 |
2,213.78 |
2,214.00 |
2,213.74 |
2,213.98 |
0.0K |
| 13:04 |
2,214.04 |
2,214.11 |
2,214.00 |
2,214.00 |
0.0K |
| 13:05 |
2,213.99 |
2,214.05 |
2,213.94 |
2,213.98 |
0.0K |
| 13:06 |
2,214.16 |
2,214.16 |
2,214.06 |
2,214.06 |
0.0K |
| 13:07 |
2,214.13 |
2,214.38 |
2,214.13 |
2,214.38 |
0.0K |
| 13:08 |
2,214.17 |
2,214.17 |
2,214.01 |
2,214.01 |
0.0K |
| 13:09 |
2,214.26 |
2,214.30 |
2,214.26 |
2,214.28 |
0.0K |
| 13:10 |
2,214.38 |
2,214.42 |
2,214.38 |
2,214.38 |
0.0K |
| 13:11 |
2,214.37 |
2,214.37 |
2,214.19 |
2,214.19 |
0.0K |
| 13:12 |
2,214.10 |
2,214.10 |
2,213.92 |
2,213.93 |
0.0K |
| 13:13 |
2,214.07 |
2,214.08 |
2,213.99 |
2,214.00 |
0.0K |
| 13:14 |
2,214.15 |
2,214.46 |
2,214.15 |
2,214.37 |
0.0K |
| 13:15 |
2,214.24 |
2,214.31 |
2,214.24 |
2,214.31 |
0.0K |
| 13:16 |
2,214.35 |
2,214.35 |
2,213.99 |
2,214.11 |
0.0K |
| 13:17 |
2,213.80 |
2,213.87 |
2,213.80 |
2,213.82 |
0.0K |
| 13:18 |
2,213.78 |
2,214.12 |
2,213.78 |
2,214.07 |
0.0K |
| 13:19 |
2,214.10 |
2,214.38 |
2,214.10 |
2,214.38 |
0.0K |
| 13:20 |
2,214.49 |
2,214.68 |
2,214.49 |
2,214.68 |
0.0K |
| 13:21 |
2,214.63 |
2,214.78 |
2,214.63 |
2,214.78 |
0.0K |
| 13:22 |
2,214.86 |
2,214.90 |
2,214.55 |
2,214.55 |
0.0K |
| 13:23 |
2,214.51 |
2,214.51 |
2,214.41 |
2,214.47 |
0.0K |
| 13:24 |
2,214.33 |
2,214.43 |
2,214.33 |
2,214.40 |
0.0K |
| 13:25 |
2,214.32 |
2,214.59 |
2,214.32 |
2,214.59 |
0.0K |
| 13:26 |
2,214.42 |
2,214.52 |
2,214.38 |
2,214.52 |
0.0K |
| 13:27 |
2,214.56 |
2,214.73 |
2,214.56 |
2,214.67 |
0.0K |
| 13:28 |
2,214.78 |
2,214.99 |
2,214.78 |
2,214.89 |
0.0K |
| 13:29 |
2,214.92 |
2,214.99 |
2,214.87 |
2,214.89 |
0.0K |
| 13:30 |
2,214.80 |
2,215.38 |
2,214.80 |
2,215.38 |
0.0K |
| 13:31 |
2,215.23 |
2,215.23 |
2,215.00 |
2,215.13 |
0.0K |
| 13:32 |
2,215.22 |
2,215.22 |
2,214.87 |
2,214.91 |
0.0K |
| 13:33 |
2,214.90 |
2,215.08 |
2,214.90 |
2,215.04 |
0.0K |
| 13:34 |
2,215.09 |
2,215.21 |
2,215.08 |
2,215.21 |
0.0K |
| 13:35 |
2,215.43 |
2,215.54 |
2,215.37 |
2,215.37 |
0.0K |
| 13:36 |
2,215.33 |
2,215.58 |
2,215.33 |
2,215.58 |
0.0K |
| 13:37 |
2,215.73 |
2,215.78 |
2,215.56 |
2,215.56 |
0.0K |
| 13:38 |
2,215.40 |
2,215.40 |
2,215.13 |
2,215.13 |
0.0K |
| 13:39 |
2,215.12 |
2,215.15 |
2,215.08 |
2,215.08 |
0.0K |
| 13:40 |
2,215.17 |
2,215.36 |
2,215.17 |
2,215.36 |
0.0K |
| 13:41 |
2,215.26 |
2,215.27 |
2,215.18 |
2,215.27 |
0.0K |
| 13:42 |
2,215.43 |
2,215.47 |
2,215.30 |
2,215.30 |
0.0K |
| 13:43 |
2,215.38 |
2,215.42 |
2,215.20 |
2,215.42 |
0.0K |
| 13:44 |
2,215.63 |
2,215.71 |
2,215.62 |
2,215.71 |
0.0K |
| 13:45 |
2,215.80 |
2,216.00 |
2,215.80 |
2,216.00 |
0.0K |
| 13:46 |
2,215.99 |
2,216.23 |
2,215.99 |
2,216.23 |
0.0K |
| 13:47 |
2,216.29 |
2,217.02 |
2,216.29 |
2,217.02 |
0.0K |
| 13:48 |
2,216.90 |
2,217.01 |
2,216.90 |
2,216.97 |
0.0K |
| 13:49 |
2,217.01 |
2,217.01 |
2,216.68 |
2,216.78 |
0.0K |
| 13:50 |
2,216.81 |
2,216.81 |
2,216.63 |
2,216.73 |
0.0K |
| 13:51 |
2,216.60 |
2,216.60 |
2,216.36 |
2,216.45 |
0.0K |
| 13:52 |
2,216.46 |
2,216.46 |
2,216.36 |
2,216.42 |
0.0K |
| 13:53 |
2,216.37 |
2,216.37 |
2,216.12 |
2,216.20 |
0.0K |
| 13:54 |
2,216.22 |
2,216.25 |
2,216.12 |
2,216.12 |
0.0K |
| 13:55 |
2,216.09 |
2,216.09 |
2,215.80 |
2,215.80 |
0.0K |
| 13:56 |
2,215.67 |
2,215.67 |
2,215.58 |
2,215.58 |
0.0K |
| 13:57 |
2,215.53 |
2,215.53 |
2,215.24 |
2,215.25 |
0.0K |
| 13:58 |
2,215.31 |
2,215.40 |
2,215.31 |
2,215.33 |
0.0K |
| 13:59 |
2,215.33 |
2,215.39 |
2,215.28 |
2,215.39 |
0.0K |
| 14:00 |
2,215.38 |
2,215.67 |
2,215.38 |
2,215.67 |
0.0K |
| 14:01 |
2,215.78 |
2,215.78 |
2,215.66 |
2,215.66 |
0.0K |
| 14:02 |
2,215.71 |
2,215.87 |
2,215.68 |
2,215.87 |
0.0K |
| 14:03 |
2,215.81 |
2,216.36 |
2,215.81 |
2,216.36 |
0.0K |
| 14:04 |
2,216.59 |
2,216.76 |
2,216.59 |
2,216.76 |
0.0K |
| 14:05 |
2,216.62 |
2,216.90 |
2,216.62 |
2,216.90 |
0.0K |
| 14:06 |
2,216.92 |
2,217.06 |
2,216.92 |
2,217.06 |
0.0K |
| 14:07 |
2,217.04 |
2,217.04 |
2,216.93 |
2,216.93 |
0.0K |
| 14:08 |
2,216.86 |
2,216.90 |
2,216.84 |
2,216.85 |
0.0K |
| 14:09 |
2,216.74 |
2,217.21 |
2,216.74 |
2,217.21 |
0.0K |
| 14:10 |
2,217.37 |
2,217.65 |
2,217.37 |
2,217.65 |
0.0K |
| 14:11 |
2,217.91 |
2,218.17 |
2,217.91 |
2,218.17 |
0.0K |
| 14:12 |
2,218.18 |
2,218.40 |
2,218.18 |
2,218.34 |
0.0K |
| 14:13 |
2,218.23 |
2,218.25 |
2,218.16 |
2,218.16 |
0.0K |
| 14:14 |
2,218.14 |
2,218.33 |
2,218.06 |
2,218.33 |
0.0K |
| 14:15 |
2,218.36 |
2,218.59 |
2,218.36 |
2,218.57 |
0.0K |
| 14:16 |
2,218.59 |
2,218.78 |
2,218.59 |
2,218.78 |
0.0K |
| 14:17 |
2,218.88 |
2,218.99 |
2,218.88 |
2,218.92 |
0.0K |
| 14:18 |
2,218.91 |
2,218.91 |
2,218.50 |
2,218.50 |
0.0K |
| 14:19 |
2,218.55 |
2,218.70 |
2,218.55 |
2,218.70 |
0.0K |
| 14:20 |
2,218.51 |
2,218.51 |
2,218.44 |
2,218.44 |
0.0K |
| 14:21 |
2,218.39 |
2,218.39 |
2,218.15 |
2,218.23 |
0.0K |
| 14:22 |
2,218.34 |
2,218.56 |
2,218.34 |
2,218.56 |
0.0K |
| 14:23 |
2,218.76 |
2,218.94 |
2,218.76 |
2,218.94 |
0.0K |
| 14:24 |
2,218.77 |
2,218.89 |
2,218.77 |
2,218.89 |
0.0K |
| 14:25 |
2,218.91 |
2,219.00 |
2,218.91 |
2,218.94 |
0.0K |
| 14:26 |
2,218.92 |
2,218.92 |
2,218.86 |
2,218.90 |
0.0K |
| 14:27 |
2,218.86 |
2,219.00 |
2,218.82 |
2,219.00 |
0.0K |
| 14:28 |
2,218.73 |
2,218.73 |
2,218.52 |
2,218.52 |
0.0K |
| 14:29 |
2,218.55 |
2,218.57 |
2,218.50 |
2,218.57 |
0.0K |
| 14:30 |
2,218.43 |
2,218.43 |
2,218.26 |
2,218.27 |
0.0K |
| 14:31 |
2,218.29 |
2,218.44 |
2,218.18 |
2,218.44 |
0.0K |
| 14:32 |
2,218.52 |
2,218.82 |
2,218.52 |
2,218.82 |
0.0K |
| 14:33 |
2,218.83 |
2,218.97 |
2,218.70 |
2,218.97 |
0.0K |
| 14:34 |
2,218.97 |
2,219.27 |
2,218.91 |
2,219.27 |
0.0K |
| 14:35 |
2,219.27 |
2,219.27 |
2,219.13 |
2,219.13 |
0.0K |
| 14:36 |
2,219.19 |
2,219.66 |
2,218.97 |
2,219.66 |
0.0K |
| 14:37 |
2,219.60 |
2,219.81 |
2,219.60 |
2,219.81 |
0.0K |
| 14:38 |
2,219.95 |
2,219.99 |
2,219.95 |
2,219.96 |
0.0K |
| 14:39 |
2,220.03 |
2,220.03 |
2,219.87 |
2,219.87 |
0.0K |
| 14:40 |
2,219.78 |
2,219.78 |
2,219.53 |
2,219.53 |
0.0K |
| 14:41 |
2,219.79 |
2,219.88 |
2,219.78 |
2,219.88 |
0.0K |
| 14:42 |
2,219.82 |
2,219.82 |
2,219.63 |
2,219.63 |
0.0K |
| 14:43 |
2,219.64 |
2,219.64 |
2,219.55 |
2,219.58 |
0.0K |
| 14:44 |
2,219.55 |
2,219.56 |
2,219.42 |
2,219.42 |
0.0K |
| 14:45 |
2,219.49 |
2,219.50 |
2,219.40 |
2,219.40 |
0.0K |
| 14:46 |
2,219.47 |
2,219.47 |
2,219.33 |
2,219.33 |
0.0K |
| 14:47 |
2,219.26 |
2,219.26 |
2,218.71 |
2,218.71 |
0.0K |
| 14:48 |
2,218.57 |
2,218.57 |
2,218.03 |
2,218.03 |
0.0K |
| 14:49 |
2,218.05 |
2,218.05 |
2,217.63 |
2,217.67 |
0.0K |
| 14:50 |
2,217.72 |
2,217.74 |
2,217.57 |
2,217.74 |
0.0K |
| 14:51 |
2,217.44 |
2,217.64 |
2,217.33 |
2,217.64 |
0.0K |
| 14:52 |
2,217.56 |
2,217.66 |
2,217.51 |
2,217.66 |
0.0K |
| 14:53 |
2,217.61 |
2,217.63 |
2,217.36 |
2,217.63 |
0.0K |
| 14:54 |
2,217.54 |
2,217.96 |
2,217.54 |
2,217.96 |
0.0K |
| 14:55 |
2,218.01 |
2,218.35 |
2,218.01 |
2,218.35 |
0.0K |
| 14:56 |
2,218.52 |
2,218.60 |
2,218.52 |
2,218.60 |
0.0K |
| 14:57 |
2,218.73 |
2,219.24 |
2,218.73 |
2,219.24 |
0.0K |
| 14:58 |
2,219.34 |
2,219.34 |
2,219.03 |
2,219.03 |
0.0K |
| 14:59 |
2,219.06 |
2,219.23 |
2,219.06 |
2,219.17 |
0.0K |
| 15:00 |
2,219.20 |
2,219.20 |
2,218.83 |
2,218.83 |
0.0K |
| 15:01 |
2,218.72 |
2,218.72 |
2,218.57 |
2,218.62 |
0.0K |
| 15:02 |
2,218.66 |
2,219.12 |
2,218.66 |
2,219.11 |
0.0K |
| 15:03 |
2,219.09 |
2,219.31 |
2,219.09 |
2,219.30 |
0.0K |
| 15:04 |
2,219.34 |
2,219.34 |
2,219.09 |
2,219.09 |
0.0K |
| 15:05 |
2,219.09 |
2,219.09 |
2,218.67 |
2,218.68 |
0.0K |
| 15:06 |
2,218.63 |
2,218.92 |
2,218.63 |
2,218.92 |
0.0K |
| 15:07 |
2,218.98 |
2,219.32 |
2,218.98 |
2,219.32 |
0.0K |
| 15:08 |
2,219.37 |
2,219.37 |
2,219.30 |
2,219.34 |
0.0K |
| 15:09 |
2,219.33 |
2,219.52 |
2,219.33 |
2,219.52 |
0.0K |
| 15:10 |
2,219.53 |
2,219.69 |
2,219.39 |
2,219.39 |
0.0K |
| 15:11 |
2,219.31 |
2,219.31 |
2,219.02 |
2,219.14 |
0.0K |
| 15:12 |
2,219.04 |
2,219.21 |
2,219.04 |
2,219.21 |
0.0K |
| 15:13 |
2,219.16 |
2,219.30 |
2,219.15 |
2,219.30 |
0.0K |
| 15:14 |
2,219.39 |
2,219.52 |
2,219.35 |
2,219.52 |
0.0K |
| 15:15 |
2,219.48 |
2,219.59 |
2,219.48 |
2,219.52 |
0.0K |
| 15:16 |
2,219.61 |
2,220.34 |
2,219.61 |
2,220.34 |
0.0K |
| 15:17 |
2,220.46 |
2,220.46 |
2,220.08 |
2,220.08 |
0.0K |
| 15:18 |
2,220.03 |
2,220.16 |
2,220.03 |
2,220.16 |
0.0K |
| 15:19 |
2,220.18 |
2,220.54 |
2,220.18 |
2,220.54 |
0.0K |
| 15:20 |
2,220.54 |
2,220.88 |
2,220.54 |
2,220.88 |
0.0K |
| 15:21 |
2,220.95 |
2,220.97 |
2,220.87 |
2,220.97 |
0.0K |
| 15:22 |
2,221.16 |
2,221.26 |
2,221.07 |
2,221.07 |
0.0K |
| 15:23 |
2,221.02 |
2,221.02 |
2,220.93 |
2,220.93 |
0.0K |
| 15:24 |
2,220.79 |
2,221.01 |
2,220.62 |
2,221.01 |
0.0K |
| 15:25 |
2,220.99 |
2,221.29 |
2,220.93 |
2,221.29 |
0.0K |
| 15:26 |
2,221.27 |
2,221.27 |
2,221.04 |
2,221.16 |
0.0K |
| 15:27 |
2,221.02 |
2,221.26 |
2,221.02 |
2,221.26 |
0.0K |
| 15:28 |
2,221.16 |
2,221.16 |
2,220.66 |
2,220.69 |
0.0K |
| 15:29 |
2,220.55 |
2,220.55 |
2,220.44 |
2,220.44 |
0.0K |
| 15:30 |
2,220.42 |
2,220.63 |
2,220.32 |
2,220.63 |
0.0K |
| 15:31 |
2,220.70 |
2,221.01 |
2,220.70 |
2,221.01 |
0.0K |
| 15:32 |
2,220.95 |
2,221.26 |
2,220.95 |
2,221.26 |
0.0K |
| 15:33 |
2,221.46 |
2,221.50 |
2,221.41 |
2,221.50 |
0.0K |
| 15:34 |
2,221.28 |
2,221.28 |
2,220.97 |
2,220.97 |
0.0K |
| 15:35 |
2,221.18 |
2,221.36 |
2,221.18 |
2,221.35 |
0.0K |
| 15:36 |
2,221.29 |
2,221.48 |
2,221.29 |
2,221.36 |
0.0K |
| 15:37 |
2,221.25 |
2,221.47 |
2,221.22 |
2,221.47 |
0.0K |
| 15:38 |
2,221.66 |
2,221.83 |
2,221.66 |
2,221.80 |
0.0K |
| 15:39 |
2,221.95 |
2,221.95 |
2,221.59 |
2,221.59 |
0.0K |
| 15:40 |
2,221.63 |
2,221.63 |
2,221.40 |
2,221.40 |
0.0K |
| 15:41 |
2,221.31 |
2,221.31 |
2,221.06 |
2,221.16 |
0.0K |
| 15:42 |
2,221.19 |
2,221.25 |
2,221.17 |
2,221.25 |
0.0K |
| 15:43 |
2,221.21 |
2,221.21 |
2,220.92 |
2,220.92 |
0.0K |
| 15:44 |
2,220.98 |
2,221.06 |
2,220.88 |
2,221.06 |
0.0K |
| 15:45 |
2,220.97 |
2,221.02 |
2,220.69 |
2,220.69 |
0.0K |
| 15:46 |
2,220.61 |
2,220.61 |
2,220.04 |
2,220.04 |
0.0K |
| 15:47 |
2,219.99 |
2,220.07 |
2,219.78 |
2,219.78 |
0.0K |
| 15:48 |
2,219.76 |
2,219.76 |
2,219.51 |
2,219.72 |
0.0K |
| 15:49 |
2,219.57 |
2,219.60 |
2,219.26 |
2,219.32 |
0.0K |
| 15:50 |
2,219.47 |
2,221.90 |
2,219.47 |
2,221.90 |
0.0K |
| 15:51 |
2,221.63 |
2,221.63 |
2,221.19 |
2,221.19 |
0.0K |
| 15:52 |
2,221.43 |
2,222.07 |
2,221.43 |
2,222.07 |
0.0K |
| 15:53 |
2,222.11 |
2,222.25 |
2,222.11 |
2,222.25 |
0.0K |
| 15:54 |
2,222.54 |
2,222.54 |
2,222.20 |
2,222.23 |
0.0K |
| 15:55 |
2,222.21 |
2,222.21 |
2,221.00 |
2,221.00 |
0.0K |
| 15:56 |
2,221.35 |
2,222.13 |
2,221.35 |
2,222.13 |
0.0K |
| 15:57 |
2,222.06 |
2,222.24 |
2,221.91 |
2,221.91 |
0.0K |
| 15:58 |
2,221.98 |
2,221.98 |
2,221.70 |
2,221.70 |
0.0K |
| 15:59 |
2,221.47 |
2,222.34 |
2,221.47 |
2,222.34 |
0.0K |
| 16:00 |
2,222.82 |
2,223.21 |
2,222.82 |
2,223.21 |
0.0K |
| 16:01 |
2,223.21 |
2,223.21 |
2,223.21 |
2,223.21 |
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
|