| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,281.05 |
2,286.83 |
2,281.05 |
2,286.83 |
0.0K |
| 09:31 |
2,286.99 |
2,287.60 |
2,286.22 |
2,287.60 |
0.0K |
| 09:32 |
2,287.43 |
2,287.82 |
2,286.72 |
2,287.82 |
0.0K |
| 09:33 |
2,287.68 |
2,288.72 |
2,286.46 |
2,288.72 |
0.0K |
| 09:34 |
2,288.66 |
2,289.74 |
2,288.41 |
2,289.74 |
0.0K |
| 09:35 |
2,290.23 |
2,290.61 |
2,288.96 |
2,290.61 |
0.0K |
| 09:36 |
2,290.63 |
2,290.63 |
2,290.42 |
2,290.59 |
0.0K |
| 09:37 |
2,290.70 |
2,291.14 |
2,290.66 |
2,291.13 |
0.0K |
| 09:38 |
2,291.26 |
2,291.45 |
2,290.99 |
2,291.45 |
0.0K |
| 09:39 |
2,291.72 |
2,291.85 |
2,291.72 |
2,291.77 |
0.0K |
| 09:40 |
2,291.19 |
2,291.35 |
2,290.92 |
2,291.35 |
0.0K |
| 09:41 |
2,291.08 |
2,291.87 |
2,290.79 |
2,291.87 |
0.0K |
| 09:42 |
2,291.35 |
2,291.44 |
2,291.03 |
2,291.44 |
0.0K |
| 09:43 |
2,291.67 |
2,292.12 |
2,291.64 |
2,291.64 |
0.0K |
| 09:44 |
2,291.64 |
2,291.64 |
2,291.28 |
2,291.54 |
0.0K |
| 09:45 |
2,291.72 |
2,293.33 |
2,291.72 |
2,293.33 |
0.0K |
| 09:46 |
2,293.20 |
2,293.59 |
2,293.20 |
2,293.59 |
0.0K |
| 09:47 |
2,293.54 |
2,293.54 |
2,293.24 |
2,293.24 |
0.0K |
| 09:48 |
2,292.96 |
2,292.96 |
2,292.14 |
2,292.14 |
0.0K |
| 09:49 |
2,292.47 |
2,293.36 |
2,292.41 |
2,293.36 |
0.0K |
| 09:50 |
2,293.40 |
2,293.40 |
2,292.48 |
2,292.48 |
0.0K |
| 09:51 |
2,292.54 |
2,293.42 |
2,292.54 |
2,293.42 |
0.0K |
| 09:52 |
2,293.51 |
2,294.43 |
2,293.51 |
2,294.43 |
0.0K |
| 09:53 |
2,294.68 |
2,294.99 |
2,294.62 |
2,294.62 |
0.0K |
| 09:54 |
2,295.07 |
2,295.41 |
2,295.07 |
2,295.39 |
0.0K |
| 09:55 |
2,295.20 |
2,295.73 |
2,294.99 |
2,295.73 |
0.0K |
| 09:56 |
2,295.99 |
2,296.00 |
2,295.91 |
2,295.97 |
0.0K |
| 09:57 |
2,295.79 |
2,296.53 |
2,295.79 |
2,296.53 |
0.0K |
| 09:58 |
2,296.28 |
2,296.60 |
2,296.28 |
2,296.60 |
0.0K |
| 09:59 |
2,296.51 |
2,296.81 |
2,296.47 |
2,296.81 |
0.0K |
| 10:00 |
2,296.86 |
2,297.34 |
2,296.86 |
2,297.34 |
0.0K |
| 10:01 |
2,297.49 |
2,297.49 |
2,297.35 |
2,297.47 |
0.0K |
| 10:02 |
2,297.72 |
2,298.52 |
2,297.72 |
2,298.52 |
0.0K |
| 10:03 |
2,298.60 |
2,298.60 |
2,298.34 |
2,298.44 |
0.0K |
| 10:04 |
2,298.30 |
2,298.61 |
2,298.03 |
2,298.03 |
0.0K |
| 10:05 |
2,297.95 |
2,298.14 |
2,297.90 |
2,298.14 |
0.0K |
| 10:06 |
2,298.00 |
2,298.18 |
2,298.00 |
2,298.13 |
0.0K |
| 10:07 |
2,298.36 |
2,298.36 |
2,298.02 |
2,298.02 |
0.0K |
| 10:08 |
2,298.20 |
2,298.21 |
2,297.97 |
2,297.97 |
0.0K |
| 10:09 |
2,297.84 |
2,297.87 |
2,297.72 |
2,297.72 |
0.0K |
| 10:10 |
2,297.28 |
2,297.44 |
2,297.22 |
2,297.44 |
0.0K |
| 10:11 |
2,297.59 |
2,297.94 |
2,297.59 |
2,297.94 |
0.0K |
| 10:12 |
2,298.02 |
2,298.04 |
2,297.97 |
2,298.02 |
0.0K |
| 10:13 |
2,298.15 |
2,298.47 |
2,298.15 |
2,298.32 |
0.0K |
| 10:14 |
2,298.40 |
2,298.60 |
2,298.40 |
2,298.47 |
0.0K |
| 10:15 |
2,298.50 |
2,298.53 |
2,298.27 |
2,298.27 |
0.0K |
| 10:16 |
2,298.28 |
2,298.39 |
2,298.28 |
2,298.29 |
0.0K |
| 10:17 |
2,298.15 |
2,298.33 |
2,298.15 |
2,298.31 |
0.0K |
| 10:18 |
2,298.13 |
2,298.31 |
2,298.13 |
2,298.31 |
0.0K |
| 10:19 |
2,298.44 |
2,298.61 |
2,298.44 |
2,298.61 |
0.0K |
| 10:20 |
2,298.61 |
2,298.71 |
2,298.44 |
2,298.71 |
0.0K |
| 10:21 |
2,298.64 |
2,298.67 |
2,298.53 |
2,298.67 |
0.0K |
| 10:22 |
2,298.80 |
2,298.80 |
2,298.43 |
2,298.60 |
0.0K |
| 10:23 |
2,298.62 |
2,299.12 |
2,298.62 |
2,299.01 |
0.0K |
| 10:24 |
2,298.89 |
2,298.89 |
2,298.71 |
2,298.71 |
0.0K |
| 10:25 |
2,298.54 |
2,298.91 |
2,298.54 |
2,298.91 |
0.0K |
| 10:26 |
2,299.09 |
2,299.61 |
2,299.09 |
2,299.61 |
0.0K |
| 10:27 |
2,299.40 |
2,299.40 |
2,299.09 |
2,299.09 |
0.0K |
| 10:28 |
2,299.10 |
2,299.10 |
2,298.40 |
2,298.40 |
0.0K |
| 10:29 |
2,298.09 |
2,298.25 |
2,297.95 |
2,298.22 |
0.0K |
| 10:30 |
2,298.01 |
2,298.38 |
2,298.01 |
2,298.25 |
0.0K |
| 10:31 |
2,298.21 |
2,298.33 |
2,297.70 |
2,298.33 |
0.0K |
| 10:32 |
2,298.50 |
2,298.54 |
2,298.28 |
2,298.28 |
0.0K |
| 10:33 |
2,298.14 |
2,298.14 |
2,298.06 |
2,298.06 |
0.0K |
| 10:34 |
2,298.12 |
2,298.12 |
2,297.84 |
2,297.86 |
0.0K |
| 10:35 |
2,297.85 |
2,297.85 |
2,297.47 |
2,297.47 |
0.0K |
| 10:36 |
2,297.77 |
2,298.00 |
2,297.77 |
2,297.95 |
0.0K |
| 10:37 |
2,297.90 |
2,298.36 |
2,297.90 |
2,298.36 |
0.0K |
| 10:38 |
2,298.61 |
2,298.73 |
2,298.61 |
2,298.67 |
0.0K |
| 10:39 |
2,298.72 |
2,298.88 |
2,298.72 |
2,298.88 |
0.0K |
| 10:40 |
2,298.71 |
2,299.44 |
2,298.71 |
2,299.37 |
0.0K |
| 10:41 |
2,299.38 |
2,299.38 |
2,299.05 |
2,299.05 |
0.0K |
| 10:42 |
2,298.89 |
2,298.89 |
2,298.62 |
2,298.62 |
0.0K |
| 10:43 |
2,298.66 |
2,298.87 |
2,298.66 |
2,298.87 |
0.0K |
| 10:44 |
2,299.00 |
2,299.16 |
2,298.92 |
2,298.92 |
0.0K |
| 10:45 |
2,298.81 |
2,299.01 |
2,298.81 |
2,298.93 |
0.0K |
| 10:46 |
2,298.90 |
2,298.90 |
2,298.62 |
2,298.62 |
0.0K |
| 10:47 |
2,298.27 |
2,298.27 |
2,297.88 |
2,297.88 |
0.0K |
| 10:48 |
2,297.78 |
2,297.78 |
2,297.73 |
2,297.73 |
0.0K |
| 10:49 |
2,297.84 |
2,297.84 |
2,297.65 |
2,297.68 |
0.0K |
| 10:50 |
2,297.68 |
2,297.78 |
2,297.36 |
2,297.36 |
0.0K |
| 10:51 |
2,297.51 |
2,297.58 |
2,297.37 |
2,297.37 |
0.0K |
| 10:52 |
2,297.51 |
2,297.51 |
2,297.34 |
2,297.38 |
0.0K |
| 10:53 |
2,297.22 |
2,297.22 |
2,297.05 |
2,297.05 |
0.0K |
| 10:54 |
2,297.10 |
2,297.10 |
2,296.64 |
2,296.64 |
0.0K |
| 10:55 |
2,296.70 |
2,296.70 |
2,296.57 |
2,296.62 |
0.0K |
| 10:56 |
2,296.59 |
2,296.59 |
2,296.42 |
2,296.42 |
0.0K |
| 10:57 |
2,296.34 |
2,296.48 |
2,296.33 |
2,296.48 |
0.0K |
| 10:58 |
2,296.27 |
2,296.60 |
2,296.27 |
2,296.42 |
0.0K |
| 10:59 |
2,296.44 |
2,296.44 |
2,296.29 |
2,296.42 |
0.0K |
| 11:00 |
2,296.28 |
2,296.28 |
2,295.94 |
2,295.96 |
0.0K |
| 11:01 |
2,296.07 |
2,296.09 |
2,296.07 |
2,296.09 |
0.0K |
| 11:02 |
2,296.01 |
2,296.19 |
2,296.01 |
2,296.18 |
0.0K |
| 11:03 |
2,296.20 |
2,296.32 |
2,296.20 |
2,296.21 |
0.0K |
| 11:04 |
2,296.26 |
2,296.30 |
2,296.25 |
2,296.25 |
0.0K |
| 11:05 |
2,296.27 |
2,296.27 |
2,296.13 |
2,296.13 |
0.0K |
| 11:06 |
2,296.01 |
2,296.22 |
2,296.01 |
2,296.22 |
0.0K |
| 11:07 |
2,296.16 |
2,296.26 |
2,295.99 |
2,296.26 |
0.0K |
| 11:08 |
2,296.33 |
2,296.41 |
2,296.32 |
2,296.41 |
0.0K |
| 11:09 |
2,296.46 |
2,296.51 |
2,296.41 |
2,296.41 |
0.0K |
| 11:10 |
2,296.55 |
2,297.25 |
2,296.55 |
2,297.25 |
0.0K |
| 11:11 |
2,297.57 |
2,297.93 |
2,297.57 |
2,297.93 |
0.0K |
| 11:12 |
2,298.11 |
2,298.56 |
2,298.11 |
2,298.56 |
0.0K |
| 11:13 |
2,298.68 |
2,298.68 |
2,298.32 |
2,298.32 |
0.0K |
| 11:14 |
2,298.39 |
2,298.46 |
2,298.39 |
2,298.45 |
0.0K |
| 11:15 |
2,298.47 |
2,298.72 |
2,298.47 |
2,298.72 |
0.0K |
| 11:16 |
2,298.79 |
2,299.00 |
2,298.79 |
2,299.00 |
0.0K |
| 11:17 |
2,299.05 |
2,299.05 |
2,298.89 |
2,299.02 |
0.0K |
| 11:18 |
2,298.97 |
2,299.22 |
2,298.97 |
2,299.22 |
0.0K |
| 11:19 |
2,299.30 |
2,299.35 |
2,299.12 |
2,299.12 |
0.0K |
| 11:20 |
2,298.97 |
2,298.97 |
2,298.56 |
2,298.56 |
0.0K |
| 11:21 |
2,298.45 |
2,298.45 |
2,298.21 |
2,298.45 |
0.0K |
| 11:22 |
2,298.33 |
2,298.40 |
2,298.28 |
2,298.32 |
0.0K |
| 11:23 |
2,298.18 |
2,298.27 |
2,298.11 |
2,298.15 |
0.0K |
| 11:24 |
2,298.07 |
2,298.07 |
2,297.91 |
2,298.03 |
0.0K |
| 11:25 |
2,298.01 |
2,298.01 |
2,297.79 |
2,297.90 |
0.0K |
| 11:26 |
2,297.86 |
2,298.61 |
2,297.86 |
2,298.61 |
0.0K |
| 11:27 |
2,298.89 |
2,298.89 |
2,298.48 |
2,298.48 |
0.0K |
| 11:28 |
2,298.52 |
2,298.58 |
2,298.32 |
2,298.32 |
0.0K |
| 11:29 |
2,298.16 |
2,298.16 |
2,297.70 |
2,297.70 |
0.0K |
| 11:30 |
2,297.66 |
2,297.69 |
2,297.08 |
2,297.08 |
0.0K |
| 11:31 |
2,297.39 |
2,297.47 |
2,297.39 |
2,297.47 |
0.0K |
| 11:32 |
2,297.59 |
2,297.59 |
2,297.35 |
2,297.35 |
0.0K |
| 11:33 |
2,297.11 |
2,297.18 |
2,297.01 |
2,297.01 |
0.0K |
| 11:34 |
2,297.14 |
2,297.55 |
2,297.09 |
2,297.55 |
0.0K |
| 11:35 |
2,297.80 |
2,297.86 |
2,297.69 |
2,297.74 |
0.0K |
| 11:36 |
2,297.78 |
2,298.04 |
2,297.78 |
2,297.89 |
0.0K |
| 11:37 |
2,297.79 |
2,297.79 |
2,297.64 |
2,297.66 |
0.0K |
| 11:38 |
2,297.66 |
2,297.66 |
2,297.25 |
2,297.25 |
0.0K |
| 11:39 |
2,297.20 |
2,297.21 |
2,297.17 |
2,297.21 |
0.0K |
| 11:40 |
2,297.29 |
2,297.29 |
2,297.19 |
2,297.19 |
0.0K |
| 11:41 |
2,297.34 |
2,297.34 |
2,297.03 |
2,297.03 |
0.0K |
| 11:42 |
2,297.09 |
2,297.56 |
2,297.08 |
2,297.56 |
0.0K |
| 11:43 |
2,297.43 |
2,297.51 |
2,297.39 |
2,297.48 |
0.0K |
| 11:44 |
2,297.65 |
2,297.65 |
2,297.45 |
2,297.45 |
0.0K |
| 11:45 |
2,297.55 |
2,297.59 |
2,297.51 |
2,297.52 |
0.0K |
| 11:46 |
2,297.47 |
2,297.56 |
2,297.39 |
2,297.56 |
0.0K |
| 11:47 |
2,297.69 |
2,297.69 |
2,297.28 |
2,297.28 |
0.0K |
| 11:48 |
2,297.21 |
2,297.35 |
2,297.17 |
2,297.23 |
0.0K |
| 11:49 |
2,297.31 |
2,297.40 |
2,297.31 |
2,297.37 |
0.0K |
| 11:50 |
2,297.50 |
2,297.50 |
2,297.37 |
2,297.37 |
0.0K |
| 11:51 |
2,297.54 |
2,297.54 |
2,297.50 |
2,297.51 |
0.0K |
| 11:52 |
2,297.48 |
2,297.48 |
2,297.26 |
2,297.26 |
0.0K |
| 11:53 |
2,297.31 |
2,297.31 |
2,297.29 |
2,297.29 |
0.0K |
| 11:54 |
2,297.23 |
2,297.29 |
2,297.23 |
2,297.29 |
0.0K |
| 11:55 |
2,297.30 |
2,297.45 |
2,297.27 |
2,297.45 |
0.0K |
| 11:56 |
2,297.61 |
2,297.79 |
2,297.61 |
2,297.79 |
0.0K |
| 11:57 |
2,297.79 |
2,297.84 |
2,297.60 |
2,297.60 |
0.0K |
| 11:58 |
2,297.58 |
2,297.77 |
2,297.58 |
2,297.77 |
0.0K |
| 11:59 |
2,297.83 |
2,297.88 |
2,297.83 |
2,297.88 |
0.0K |
| 12:00 |
2,297.94 |
2,297.94 |
2,297.78 |
2,297.78 |
0.0K |
| 12:01 |
2,297.79 |
2,297.79 |
2,297.74 |
2,297.74 |
0.0K |
| 12:02 |
2,297.79 |
2,297.91 |
2,297.79 |
2,297.89 |
0.0K |
| 12:03 |
2,297.88 |
2,297.88 |
2,297.65 |
2,297.65 |
0.0K |
| 12:04 |
2,297.54 |
2,297.64 |
2,297.27 |
2,297.27 |
0.0K |
| 12:05 |
2,297.24 |
2,297.57 |
2,297.23 |
2,297.52 |
0.0K |
| 12:06 |
2,297.46 |
2,297.47 |
2,297.37 |
2,297.47 |
0.0K |
| 12:07 |
2,297.46 |
2,297.68 |
2,297.46 |
2,297.68 |
0.0K |
| 12:08 |
2,297.70 |
2,298.11 |
2,297.70 |
2,298.11 |
0.0K |
| 12:09 |
2,298.18 |
2,298.19 |
2,298.11 |
2,298.11 |
0.0K |
| 12:10 |
2,298.20 |
2,298.20 |
2,297.98 |
2,297.98 |
0.0K |
| 12:11 |
2,297.78 |
2,297.78 |
2,297.35 |
2,297.35 |
0.0K |
| 12:12 |
2,297.41 |
2,297.66 |
2,297.37 |
2,297.66 |
0.0K |
| 12:13 |
2,297.60 |
2,297.97 |
2,297.60 |
2,297.90 |
0.0K |
| 12:14 |
2,297.85 |
2,297.99 |
2,297.85 |
2,297.95 |
0.0K |
| 12:15 |
2,297.86 |
2,297.86 |
2,297.71 |
2,297.81 |
0.0K |
| 12:16 |
2,297.82 |
2,297.82 |
2,297.52 |
2,297.52 |
0.0K |
| 12:17 |
2,297.58 |
2,297.80 |
2,297.58 |
2,297.80 |
0.0K |
| 12:18 |
2,297.90 |
2,297.90 |
2,297.83 |
2,297.90 |
0.0K |
| 12:19 |
2,297.94 |
2,298.04 |
2,297.94 |
2,298.04 |
0.0K |
| 12:20 |
2,298.05 |
2,298.05 |
2,297.95 |
2,297.99 |
0.0K |
| 12:21 |
2,298.11 |
2,298.13 |
2,298.11 |
2,298.11 |
0.0K |
| 12:22 |
2,298.11 |
2,298.32 |
2,298.11 |
2,298.32 |
0.0K |
| 12:23 |
2,298.20 |
2,298.27 |
2,298.20 |
2,298.25 |
0.0K |
| 12:24 |
2,298.05 |
2,298.05 |
2,297.67 |
2,297.67 |
0.0K |
| 12:25 |
2,297.61 |
2,297.61 |
2,297.34 |
2,297.38 |
0.0K |
| 12:26 |
2,297.44 |
2,297.45 |
2,297.40 |
2,297.44 |
0.0K |
| 12:27 |
2,297.50 |
2,297.55 |
2,297.29 |
2,297.30 |
0.0K |
| 12:28 |
2,297.27 |
2,297.49 |
2,297.27 |
2,297.49 |
0.0K |
| 12:29 |
2,297.67 |
2,297.67 |
2,297.53 |
2,297.53 |
0.0K |
| 12:30 |
2,297.36 |
2,297.36 |
2,297.19 |
2,297.19 |
0.0K |
| 12:31 |
2,297.25 |
2,297.25 |
2,297.08 |
2,297.08 |
0.0K |
| 12:32 |
2,297.06 |
2,297.14 |
2,296.98 |
2,296.98 |
0.0K |
| 12:33 |
2,297.03 |
2,297.11 |
2,296.97 |
2,297.11 |
0.0K |
| 12:34 |
2,297.14 |
2,297.28 |
2,297.14 |
2,297.28 |
0.0K |
| 12:35 |
2,297.25 |
2,297.29 |
2,297.25 |
2,297.29 |
0.0K |
| 12:36 |
2,297.28 |
2,297.47 |
2,297.28 |
2,297.47 |
0.0K |
| 12:37 |
2,297.57 |
2,297.58 |
2,297.53 |
2,297.58 |
0.0K |
| 12:38 |
2,297.56 |
2,297.74 |
2,297.56 |
2,297.74 |
0.0K |
| 12:39 |
2,297.71 |
2,297.71 |
2,297.59 |
2,297.59 |
0.0K |
| 12:40 |
2,297.68 |
2,297.78 |
2,297.68 |
2,297.69 |
0.0K |
| 12:41 |
2,297.76 |
2,297.76 |
2,297.42 |
2,297.46 |
0.0K |
| 12:42 |
2,297.48 |
2,297.85 |
2,297.48 |
2,297.85 |
0.0K |
| 12:43 |
2,297.96 |
2,298.22 |
2,297.96 |
2,298.22 |
0.0K |
| 12:44 |
2,298.21 |
2,298.23 |
2,298.19 |
2,298.19 |
0.0K |
| 12:45 |
2,298.30 |
2,298.39 |
2,298.29 |
2,298.39 |
0.0K |
| 12:46 |
2,298.40 |
2,298.43 |
2,298.26 |
2,298.26 |
0.0K |
| 12:47 |
2,298.20 |
2,298.27 |
2,298.20 |
2,298.24 |
0.0K |
| 12:48 |
2,298.30 |
2,298.33 |
2,298.24 |
2,298.33 |
0.0K |
| 12:49 |
2,298.32 |
2,298.46 |
2,298.32 |
2,298.46 |
0.0K |
| 12:50 |
2,298.45 |
2,298.55 |
2,298.45 |
2,298.55 |
0.0K |
| 12:51 |
2,298.39 |
2,298.49 |
2,298.39 |
2,298.49 |
0.0K |
| 12:52 |
2,298.35 |
2,298.51 |
2,298.35 |
2,298.45 |
0.0K |
| 12:53 |
2,298.42 |
2,298.50 |
2,298.42 |
2,298.50 |
0.0K |
| 12:54 |
2,298.43 |
2,298.52 |
2,298.43 |
2,298.52 |
0.0K |
| 12:55 |
2,298.76 |
2,298.79 |
2,298.72 |
2,298.79 |
0.0K |
| 12:56 |
2,298.93 |
2,299.27 |
2,298.93 |
2,299.27 |
0.0K |
| 12:57 |
2,299.30 |
2,299.43 |
2,299.30 |
2,299.43 |
0.0K |
| 12:58 |
2,299.47 |
2,299.51 |
2,299.33 |
2,299.33 |
0.0K |
| 12:59 |
2,299.41 |
2,299.41 |
2,299.19 |
2,299.19 |
0.0K |
| 13:00 |
2,299.20 |
2,299.25 |
2,299.20 |
2,299.25 |
0.0K |
| 13:01 |
2,299.27 |
2,299.44 |
2,299.27 |
2,299.44 |
0.0K |
| 13:02 |
2,299.40 |
2,299.64 |
2,299.40 |
2,299.64 |
0.0K |
| 13:03 |
2,299.81 |
2,299.95 |
2,299.81 |
2,299.95 |
0.0K |
| 13:04 |
2,299.81 |
2,299.94 |
2,299.81 |
2,299.94 |
0.0K |
| 13:05 |
2,300.00 |
2,300.06 |
2,299.93 |
2,300.06 |
0.0K |
| 13:06 |
2,299.96 |
2,299.96 |
2,299.79 |
2,299.79 |
0.0K |
| 13:07 |
2,299.76 |
2,299.80 |
2,299.72 |
2,299.77 |
0.0K |
| 13:08 |
2,299.78 |
2,299.78 |
2,299.67 |
2,299.68 |
0.0K |
| 13:09 |
2,299.73 |
2,299.92 |
2,299.73 |
2,299.92 |
0.0K |
| 13:10 |
2,299.95 |
2,300.15 |
2,299.95 |
2,300.15 |
0.0K |
| 13:11 |
2,299.99 |
2,300.01 |
2,299.95 |
2,299.98 |
0.0K |
| 13:12 |
2,299.84 |
2,299.86 |
2,299.73 |
2,299.73 |
0.0K |
| 13:13 |
2,299.71 |
2,299.76 |
2,299.71 |
2,299.74 |
0.0K |
| 13:14 |
2,299.66 |
2,299.96 |
2,299.66 |
2,299.86 |
0.0K |
| 13:15 |
2,299.89 |
2,300.01 |
2,299.89 |
2,300.01 |
0.0K |
| 13:16 |
2,300.07 |
2,300.09 |
2,300.07 |
2,300.08 |
0.0K |
| 13:17 |
2,300.02 |
2,300.02 |
2,299.90 |
2,299.98 |
0.0K |
| 13:18 |
2,300.04 |
2,300.05 |
2,299.99 |
2,300.01 |
0.0K |
| 13:19 |
2,299.84 |
2,299.94 |
2,299.64 |
2,299.64 |
0.0K |
| 13:20 |
2,299.69 |
2,299.81 |
2,299.67 |
2,299.67 |
0.0K |
| 13:21 |
2,299.76 |
2,299.87 |
2,299.76 |
2,299.85 |
0.0K |
| 13:22 |
2,299.79 |
2,299.79 |
2,299.71 |
2,299.73 |
0.0K |
| 13:23 |
2,299.73 |
2,299.73 |
2,299.51 |
2,299.51 |
0.0K |
| 13:24 |
2,299.54 |
2,299.54 |
2,299.47 |
2,299.47 |
0.0K |
| 13:25 |
2,299.51 |
2,300.05 |
2,299.51 |
2,300.05 |
0.0K |
| 13:26 |
2,300.10 |
2,300.20 |
2,300.07 |
2,300.20 |
0.0K |
| 13:27 |
2,300.17 |
2,300.21 |
2,300.13 |
2,300.13 |
0.0K |
| 13:28 |
2,300.11 |
2,300.13 |
2,300.00 |
2,300.00 |
0.0K |
| 13:29 |
2,300.00 |
2,300.03 |
2,300.00 |
2,300.03 |
0.0K |
| 13:30 |
2,300.03 |
2,300.03 |
2,299.97 |
2,299.99 |
0.0K |
| 13:31 |
2,299.94 |
2,299.94 |
2,299.84 |
2,299.94 |
0.0K |
| 13:32 |
2,299.86 |
2,299.87 |
2,299.80 |
2,299.80 |
0.0K |
| 13:33 |
2,299.85 |
2,299.85 |
2,299.56 |
2,299.56 |
0.0K |
| 13:34 |
2,299.49 |
2,299.51 |
2,299.35 |
2,299.48 |
0.0K |
| 13:35 |
2,299.54 |
2,299.73 |
2,299.54 |
2,299.72 |
0.0K |
| 13:36 |
2,299.77 |
2,299.77 |
2,299.56 |
2,299.57 |
0.0K |
| 13:37 |
2,299.48 |
2,299.78 |
2,299.48 |
2,299.73 |
0.0K |
| 13:38 |
2,299.71 |
2,299.93 |
2,299.70 |
2,299.93 |
0.0K |
| 13:39 |
2,299.89 |
2,300.01 |
2,299.89 |
2,300.01 |
0.0K |
| 13:40 |
2,300.00 |
2,300.11 |
2,299.99 |
2,300.11 |
0.0K |
| 13:41 |
2,300.05 |
2,300.06 |
2,300.02 |
2,300.06 |
0.0K |
| 13:42 |
2,299.90 |
2,299.90 |
2,299.63 |
2,299.70 |
0.0K |
| 13:43 |
2,299.75 |
2,299.78 |
2,299.72 |
2,299.78 |
0.0K |
| 13:44 |
2,299.72 |
2,299.85 |
2,299.72 |
2,299.79 |
0.0K |
| 13:45 |
2,299.91 |
2,299.91 |
2,299.76 |
2,299.82 |
0.0K |
| 13:46 |
2,299.72 |
2,299.72 |
2,299.39 |
2,299.39 |
0.0K |
| 13:47 |
2,299.49 |
2,299.49 |
2,298.99 |
2,298.99 |
0.0K |
| 13:48 |
2,298.93 |
2,298.93 |
2,298.77 |
2,298.88 |
0.0K |
| 13:49 |
2,298.79 |
2,298.86 |
2,298.79 |
2,298.80 |
0.0K |
| 13:50 |
2,298.78 |
2,298.78 |
2,298.70 |
2,298.75 |
0.0K |
| 13:51 |
2,298.76 |
2,299.03 |
2,298.76 |
2,299.00 |
0.0K |
| 13:52 |
2,298.97 |
2,298.97 |
2,298.68 |
2,298.68 |
0.0K |
| 13:53 |
2,298.87 |
2,298.96 |
2,298.87 |
2,298.94 |
0.0K |
| 13:54 |
2,298.94 |
2,299.15 |
2,298.94 |
2,299.15 |
0.0K |
| 13:55 |
2,299.16 |
2,299.43 |
2,299.16 |
2,299.43 |
0.0K |
| 13:56 |
2,299.50 |
2,299.59 |
2,299.50 |
2,299.51 |
0.0K |
| 13:57 |
2,299.49 |
2,299.51 |
2,299.42 |
2,299.51 |
0.0K |
| 13:58 |
2,299.63 |
2,299.82 |
2,299.63 |
2,299.82 |
0.0K |
| 13:59 |
2,299.93 |
2,300.01 |
2,299.93 |
2,300.01 |
0.0K |
| 14:00 |
2,300.03 |
2,300.13 |
2,299.97 |
2,299.99 |
0.0K |
| 14:01 |
2,299.97 |
2,299.97 |
2,299.86 |
2,299.86 |
0.0K |
| 14:02 |
2,299.93 |
2,300.12 |
2,299.93 |
2,300.12 |
0.0K |
| 14:03 |
2,300.22 |
2,300.36 |
2,300.22 |
2,300.36 |
0.0K |
| 14:04 |
2,300.24 |
2,300.24 |
2,299.78 |
2,299.78 |
0.0K |
| 14:05 |
2,299.81 |
2,299.81 |
2,299.59 |
2,299.59 |
0.0K |
| 14:06 |
2,299.61 |
2,299.84 |
2,299.61 |
2,299.84 |
0.0K |
| 14:07 |
2,299.88 |
2,299.89 |
2,299.80 |
2,299.80 |
0.0K |
| 14:08 |
2,299.85 |
2,300.03 |
2,299.85 |
2,299.93 |
0.0K |
| 14:09 |
2,299.88 |
2,299.88 |
2,299.83 |
2,299.86 |
0.0K |
| 14:10 |
2,299.89 |
2,300.11 |
2,299.89 |
2,300.11 |
0.0K |
| 14:11 |
2,300.02 |
2,300.02 |
2,299.87 |
2,299.88 |
0.0K |
| 14:12 |
2,299.95 |
2,299.98 |
2,299.85 |
2,299.87 |
0.0K |
| 14:13 |
2,299.79 |
2,299.83 |
2,299.79 |
2,299.81 |
0.0K |
| 14:14 |
2,299.45 |
2,299.56 |
2,299.45 |
2,299.56 |
0.0K |
| 14:15 |
2,299.59 |
2,299.59 |
2,299.33 |
2,299.33 |
0.0K |
| 14:16 |
2,299.23 |
2,299.23 |
2,298.49 |
2,298.49 |
0.0K |
| 14:17 |
2,298.42 |
2,298.42 |
2,297.93 |
2,298.00 |
0.0K |
| 14:18 |
2,297.98 |
2,297.98 |
2,297.41 |
2,297.41 |
0.0K |
| 14:19 |
2,297.36 |
2,297.70 |
2,297.36 |
2,297.70 |
0.0K |
| 14:20 |
2,297.76 |
2,297.85 |
2,297.72 |
2,297.85 |
0.0K |
| 14:21 |
2,297.69 |
2,297.69 |
2,296.36 |
2,296.36 |
0.0K |
| 14:22 |
2,296.27 |
2,296.57 |
2,296.17 |
2,296.57 |
0.0K |
| 14:23 |
2,296.98 |
2,297.13 |
2,296.86 |
2,297.13 |
0.0K |
| 14:24 |
2,297.35 |
2,297.73 |
2,297.35 |
2,297.73 |
0.0K |
| 14:25 |
2,297.60 |
2,297.68 |
2,297.60 |
2,297.68 |
0.0K |
| 14:26 |
2,297.72 |
2,297.86 |
2,297.66 |
2,297.66 |
0.0K |
| 14:27 |
2,297.27 |
2,297.55 |
2,297.27 |
2,297.55 |
0.0K |
| 14:28 |
2,297.58 |
2,297.58 |
2,296.85 |
2,296.85 |
0.0K |
| 14:29 |
2,296.58 |
2,296.58 |
2,295.77 |
2,295.77 |
0.0K |
| 14:30 |
2,295.73 |
2,295.96 |
2,295.73 |
2,295.92 |
0.0K |
| 14:31 |
2,295.88 |
2,295.88 |
2,294.35 |
2,294.35 |
0.0K |
| 14:32 |
2,294.63 |
2,294.84 |
2,294.63 |
2,294.70 |
0.0K |
| 14:33 |
2,294.61 |
2,294.80 |
2,294.61 |
2,294.80 |
0.0K |
| 14:34 |
2,294.73 |
2,295.04 |
2,294.73 |
2,295.04 |
0.0K |
| 14:35 |
2,295.06 |
2,295.34 |
2,295.06 |
2,295.34 |
0.0K |
| 14:36 |
2,295.40 |
2,295.60 |
2,295.40 |
2,295.49 |
0.0K |
| 14:37 |
2,295.51 |
2,295.51 |
2,295.38 |
2,295.38 |
0.0K |
| 14:38 |
2,296.02 |
2,296.59 |
2,296.02 |
2,296.59 |
0.0K |
| 14:39 |
2,296.61 |
2,296.98 |
2,296.61 |
2,296.88 |
0.0K |
| 14:40 |
2,296.79 |
2,296.79 |
2,296.58 |
2,296.58 |
0.0K |
| 14:41 |
2,296.16 |
2,296.16 |
2,295.91 |
2,295.91 |
0.0K |
| 14:42 |
2,296.02 |
2,296.02 |
2,295.74 |
2,295.78 |
0.0K |
| 14:43 |
2,295.64 |
2,295.68 |
2,295.64 |
2,295.68 |
0.0K |
| 14:44 |
2,295.83 |
2,295.91 |
2,295.71 |
2,295.71 |
0.0K |
| 14:45 |
2,295.63 |
2,295.71 |
2,295.61 |
2,295.61 |
0.0K |
| 14:46 |
2,295.60 |
2,295.64 |
2,295.50 |
2,295.50 |
0.0K |
| 14:47 |
2,295.47 |
2,295.47 |
2,295.03 |
2,295.03 |
0.0K |
| 14:48 |
2,295.16 |
2,295.33 |
2,295.13 |
2,295.33 |
0.0K |
| 14:49 |
2,295.27 |
2,295.35 |
2,295.20 |
2,295.35 |
0.0K |
| 14:50 |
2,295.47 |
2,296.04 |
2,295.47 |
2,296.04 |
0.0K |
| 14:51 |
2,296.06 |
2,296.06 |
2,295.71 |
2,295.76 |
0.0K |
| 14:52 |
2,295.72 |
2,295.95 |
2,295.71 |
2,295.71 |
0.0K |
| 14:53 |
2,295.73 |
2,296.01 |
2,295.73 |
2,295.93 |
0.0K |
| 14:54 |
2,296.03 |
2,296.09 |
2,295.94 |
2,295.94 |
0.0K |
| 14:55 |
2,295.91 |
2,296.12 |
2,295.89 |
2,296.12 |
0.0K |
| 14:56 |
2,296.13 |
2,296.17 |
2,296.12 |
2,296.15 |
0.0K |
| 14:57 |
2,296.19 |
2,296.27 |
2,296.19 |
2,296.19 |
0.0K |
| 14:58 |
2,296.23 |
2,296.33 |
2,296.20 |
2,296.20 |
0.0K |
| 14:59 |
2,296.30 |
2,296.30 |
2,296.23 |
2,296.23 |
0.0K |
| 15:00 |
2,295.97 |
2,296.15 |
2,295.47 |
2,295.47 |
0.0K |
| 15:01 |
2,295.20 |
2,295.20 |
2,294.95 |
2,294.95 |
0.0K |
| 15:02 |
2,294.93 |
2,294.93 |
2,294.90 |
2,294.91 |
0.0K |
| 15:03 |
2,294.84 |
2,294.84 |
2,294.42 |
2,294.42 |
0.0K |
| 15:04 |
2,294.32 |
2,294.32 |
2,293.55 |
2,293.79 |
0.0K |
| 15:05 |
2,293.69 |
2,293.69 |
2,293.53 |
2,293.58 |
0.0K |
| 15:06 |
2,293.72 |
2,293.82 |
2,293.72 |
2,293.82 |
0.0K |
| 15:07 |
2,293.77 |
2,294.09 |
2,293.77 |
2,294.09 |
0.0K |
| 15:08 |
2,294.34 |
2,294.81 |
2,294.34 |
2,294.81 |
0.0K |
| 15:09 |
2,295.03 |
2,295.04 |
2,294.99 |
2,295.00 |
0.0K |
| 15:10 |
2,294.96 |
2,295.06 |
2,294.95 |
2,295.04 |
0.0K |
| 15:11 |
2,295.32 |
2,295.32 |
2,295.13 |
2,295.13 |
0.0K |
| 15:12 |
2,294.97 |
2,295.04 |
2,294.89 |
2,295.04 |
0.0K |
| 15:13 |
2,295.20 |
2,295.65 |
2,295.20 |
2,295.65 |
0.0K |
| 15:14 |
2,295.52 |
2,295.52 |
2,295.33 |
2,295.33 |
0.0K |
| 15:15 |
2,295.31 |
2,295.37 |
2,295.28 |
2,295.31 |
0.0K |
| 15:16 |
2,295.38 |
2,295.38 |
2,295.32 |
2,295.33 |
0.0K |
| 15:17 |
2,295.27 |
2,295.30 |
2,295.21 |
2,295.30 |
0.0K |
| 15:18 |
2,295.41 |
2,295.60 |
2,295.41 |
2,295.60 |
0.0K |
| 15:19 |
2,295.68 |
2,296.19 |
2,295.68 |
2,296.19 |
0.0K |
| 15:20 |
2,296.35 |
2,296.35 |
2,296.26 |
2,296.26 |
0.0K |
| 15:21 |
2,296.14 |
2,296.14 |
2,295.86 |
2,295.86 |
0.0K |
| 15:22 |
2,295.92 |
2,295.92 |
2,295.73 |
2,295.73 |
0.0K |
| 15:23 |
2,295.73 |
2,295.91 |
2,295.73 |
2,295.91 |
0.0K |
| 15:24 |
2,295.90 |
2,296.24 |
2,295.90 |
2,296.24 |
0.0K |
| 15:25 |
2,296.33 |
2,296.45 |
2,296.12 |
2,296.12 |
0.0K |
| 15:26 |
2,296.19 |
2,296.23 |
2,296.10 |
2,296.17 |
0.0K |
| 15:27 |
2,296.20 |
2,296.22 |
2,295.99 |
2,295.99 |
0.0K |
| 15:28 |
2,295.78 |
2,295.78 |
2,295.73 |
2,295.75 |
0.0K |
| 15:29 |
2,295.82 |
2,295.82 |
2,295.58 |
2,295.58 |
0.0K |
| 15:30 |
2,295.14 |
2,295.42 |
2,295.05 |
2,295.42 |
0.0K |
| 15:31 |
2,295.48 |
2,295.73 |
2,295.48 |
2,295.65 |
0.0K |
| 15:32 |
2,295.47 |
2,295.70 |
2,295.47 |
2,295.61 |
0.0K |
| 15:33 |
2,295.52 |
2,295.62 |
2,295.49 |
2,295.56 |
0.0K |
| 15:34 |
2,295.64 |
2,295.85 |
2,295.64 |
2,295.70 |
0.0K |
| 15:35 |
2,295.63 |
2,296.01 |
2,295.63 |
2,296.01 |
0.0K |
| 15:36 |
2,295.99 |
2,295.99 |
2,295.70 |
2,295.70 |
0.0K |
| 15:37 |
2,295.66 |
2,295.72 |
2,295.64 |
2,295.72 |
0.0K |
| 15:38 |
2,295.83 |
2,295.96 |
2,295.82 |
2,295.96 |
0.0K |
| 15:39 |
2,295.90 |
2,296.40 |
2,295.90 |
2,296.36 |
0.0K |
| 15:40 |
2,296.37 |
2,296.44 |
2,296.29 |
2,296.39 |
0.0K |
| 15:41 |
2,296.51 |
2,296.89 |
2,296.51 |
2,296.89 |
0.0K |
| 15:42 |
2,297.10 |
2,297.17 |
2,296.84 |
2,296.84 |
0.0K |
| 15:43 |
2,296.78 |
2,296.78 |
2,296.34 |
2,296.34 |
0.0K |
| 15:44 |
2,296.23 |
2,296.23 |
2,296.12 |
2,296.15 |
0.0K |
| 15:45 |
2,296.12 |
2,296.50 |
2,296.12 |
2,296.49 |
0.0K |
| 15:46 |
2,296.48 |
2,296.48 |
2,296.31 |
2,296.33 |
0.0K |
| 15:47 |
2,296.40 |
2,296.51 |
2,296.33 |
2,296.51 |
0.0K |
| 15:48 |
2,296.41 |
2,296.48 |
2,296.41 |
2,296.41 |
0.0K |
| 15:49 |
2,296.20 |
2,296.49 |
2,296.20 |
2,296.30 |
0.0K |
| 15:50 |
2,296.08 |
2,296.08 |
2,295.06 |
2,295.35 |
0.0K |
| 15:51 |
2,295.02 |
2,295.11 |
2,294.93 |
2,295.11 |
0.0K |
| 15:52 |
2,295.25 |
2,295.35 |
2,295.11 |
2,295.11 |
0.0K |
| 15:53 |
2,295.00 |
2,295.10 |
2,295.00 |
2,295.01 |
0.0K |
| 15:54 |
2,294.92 |
2,294.92 |
2,294.86 |
2,294.92 |
0.0K |
| 15:55 |
2,294.86 |
2,294.86 |
2,294.17 |
2,294.17 |
0.0K |
| 15:56 |
2,294.21 |
2,294.63 |
2,294.21 |
2,294.63 |
0.0K |
| 15:57 |
2,294.69 |
2,294.79 |
2,294.46 |
2,294.79 |
0.0K |
| 15:58 |
2,294.79 |
2,294.86 |
2,294.76 |
2,294.86 |
0.0K |
| 15:59 |
2,294.76 |
2,294.76 |
2,294.50 |
2,294.69 |
0.0K |
| 16:00 |
2,295.01 |
2,295.01 |
2,294.79 |
2,294.79 |
0.0K |
| 16:01 |
2,294.79 |
2,294.79 |
2,294.79 |
2,294.79 |
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
|