| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,281.77 |
2,283.43 |
2,281.77 |
2,282.99 |
0.0K |
| 09:31 |
2,282.47 |
2,283.22 |
2,282.47 |
2,282.80 |
0.0K |
| 09:32 |
2,282.15 |
2,282.15 |
2,280.75 |
2,280.75 |
0.0K |
| 09:33 |
2,280.68 |
2,280.68 |
2,278.32 |
2,278.32 |
0.0K |
| 09:34 |
2,278.03 |
2,278.03 |
2,277.37 |
2,277.80 |
0.0K |
| 09:35 |
2,278.25 |
2,278.25 |
2,277.19 |
2,277.19 |
0.0K |
| 09:36 |
2,277.91 |
2,279.21 |
2,277.91 |
2,279.21 |
0.0K |
| 09:37 |
2,279.40 |
2,280.22 |
2,279.40 |
2,280.22 |
0.0K |
| 09:38 |
2,279.64 |
2,279.64 |
2,278.97 |
2,278.97 |
0.0K |
| 09:39 |
2,278.71 |
2,278.71 |
2,278.47 |
2,278.65 |
0.0K |
| 09:40 |
2,278.38 |
2,279.67 |
2,278.38 |
2,279.67 |
0.0K |
| 09:41 |
2,279.86 |
2,280.45 |
2,279.86 |
2,280.45 |
0.0K |
| 09:42 |
2,281.08 |
2,281.47 |
2,280.08 |
2,280.08 |
0.0K |
| 09:43 |
2,279.85 |
2,280.02 |
2,279.70 |
2,279.72 |
0.0K |
| 09:44 |
2,279.66 |
2,280.14 |
2,279.66 |
2,279.98 |
0.0K |
| 09:45 |
2,280.51 |
2,280.51 |
2,279.64 |
2,280.24 |
0.0K |
| 09:46 |
2,279.96 |
2,279.96 |
2,279.26 |
2,279.37 |
0.0K |
| 09:47 |
2,279.07 |
2,279.07 |
2,278.25 |
2,278.25 |
0.0K |
| 09:48 |
2,278.31 |
2,278.39 |
2,278.15 |
2,278.19 |
0.0K |
| 09:49 |
2,278.12 |
2,278.12 |
2,277.54 |
2,277.58 |
0.0K |
| 09:50 |
2,277.49 |
2,277.49 |
2,277.39 |
2,277.41 |
0.0K |
| 09:51 |
2,277.72 |
2,277.72 |
2,277.12 |
2,277.12 |
0.0K |
| 09:52 |
2,276.94 |
2,276.94 |
2,276.40 |
2,276.40 |
0.0K |
| 09:53 |
2,276.34 |
2,276.34 |
2,275.58 |
2,275.58 |
0.0K |
| 09:54 |
2,276.55 |
2,276.55 |
2,276.16 |
2,276.32 |
0.0K |
| 09:55 |
2,275.68 |
2,275.84 |
2,275.60 |
2,275.60 |
0.0K |
| 09:56 |
2,274.94 |
2,274.94 |
2,274.54 |
2,274.81 |
0.0K |
| 09:57 |
2,274.92 |
2,274.92 |
2,274.31 |
2,274.31 |
0.0K |
| 09:58 |
2,274.33 |
2,274.34 |
2,274.06 |
2,274.06 |
0.0K |
| 09:59 |
2,273.70 |
2,273.90 |
2,273.68 |
2,273.68 |
0.0K |
| 10:00 |
2,273.59 |
2,273.95 |
2,273.59 |
2,273.95 |
0.0K |
| 10:01 |
2,273.50 |
2,274.82 |
2,273.50 |
2,274.82 |
0.0K |
| 10:02 |
2,274.94 |
2,275.27 |
2,274.94 |
2,275.27 |
0.0K |
| 10:03 |
2,275.18 |
2,275.18 |
2,274.85 |
2,275.06 |
0.0K |
| 10:04 |
2,275.23 |
2,275.82 |
2,275.23 |
2,275.70 |
0.0K |
| 10:05 |
2,275.89 |
2,275.89 |
2,274.73 |
2,274.73 |
0.0K |
| 10:06 |
2,274.41 |
2,274.52 |
2,274.14 |
2,274.52 |
0.0K |
| 10:07 |
2,275.36 |
2,275.68 |
2,275.32 |
2,275.68 |
0.0K |
| 10:08 |
2,275.35 |
2,275.37 |
2,275.12 |
2,275.19 |
0.0K |
| 10:09 |
2,275.01 |
2,275.27 |
2,274.97 |
2,275.27 |
0.0K |
| 10:10 |
2,275.27 |
2,275.27 |
2,274.64 |
2,274.65 |
0.0K |
| 10:11 |
2,274.60 |
2,274.60 |
2,274.18 |
2,274.18 |
0.0K |
| 10:12 |
2,273.86 |
2,273.86 |
2,273.28 |
2,273.28 |
0.0K |
| 10:13 |
2,273.21 |
2,273.28 |
2,273.05 |
2,273.28 |
0.0K |
| 10:14 |
2,273.44 |
2,273.68 |
2,273.44 |
2,273.67 |
0.0K |
| 10:15 |
2,273.62 |
2,274.14 |
2,273.39 |
2,274.14 |
0.0K |
| 10:16 |
2,273.65 |
2,274.23 |
2,273.65 |
2,274.16 |
0.0K |
| 10:17 |
2,274.24 |
2,275.25 |
2,274.24 |
2,275.23 |
0.0K |
| 10:18 |
2,275.45 |
2,275.62 |
2,275.44 |
2,275.62 |
0.0K |
| 10:19 |
2,275.76 |
2,276.35 |
2,275.76 |
2,276.35 |
0.0K |
| 10:20 |
2,276.46 |
2,276.84 |
2,276.46 |
2,276.84 |
0.0K |
| 10:21 |
2,276.53 |
2,276.74 |
2,276.29 |
2,276.29 |
0.0K |
| 10:22 |
2,276.32 |
2,276.32 |
2,275.92 |
2,275.92 |
0.0K |
| 10:23 |
2,275.83 |
2,275.83 |
2,275.60 |
2,275.60 |
0.0K |
| 10:24 |
2,275.47 |
2,275.69 |
2,275.47 |
2,275.48 |
0.0K |
| 10:25 |
2,275.03 |
2,275.03 |
2,274.01 |
2,274.02 |
0.0K |
| 10:26 |
2,274.48 |
2,274.48 |
2,274.39 |
2,274.41 |
0.0K |
| 10:27 |
2,274.35 |
2,274.35 |
2,273.74 |
2,273.74 |
0.0K |
| 10:28 |
2,273.92 |
2,274.23 |
2,273.92 |
2,274.23 |
0.0K |
| 10:29 |
2,274.41 |
2,274.41 |
2,274.18 |
2,274.18 |
0.0K |
| 10:30 |
2,274.10 |
2,274.36 |
2,274.10 |
2,274.17 |
0.0K |
| 10:31 |
2,274.01 |
2,274.01 |
2,273.20 |
2,273.40 |
0.0K |
| 10:32 |
2,273.41 |
2,273.57 |
2,273.38 |
2,273.38 |
0.0K |
| 10:33 |
2,273.03 |
2,273.03 |
2,272.69 |
2,272.69 |
0.0K |
| 10:34 |
2,273.11 |
2,273.60 |
2,273.11 |
2,273.41 |
0.0K |
| 10:35 |
2,273.31 |
2,273.43 |
2,273.10 |
2,273.27 |
0.0K |
| 10:36 |
2,273.31 |
2,273.47 |
2,273.16 |
2,273.16 |
0.0K |
| 10:37 |
2,272.74 |
2,272.80 |
2,272.74 |
2,272.76 |
0.0K |
| 10:38 |
2,272.78 |
2,273.09 |
2,272.78 |
2,273.09 |
0.0K |
| 10:39 |
2,273.03 |
2,273.18 |
2,273.03 |
2,273.17 |
0.0K |
| 10:40 |
2,273.25 |
2,273.90 |
2,273.17 |
2,273.90 |
0.0K |
| 10:41 |
2,273.97 |
2,275.42 |
2,273.97 |
2,275.42 |
0.0K |
| 10:42 |
2,275.48 |
2,275.99 |
2,275.48 |
2,275.67 |
0.0K |
| 10:43 |
2,275.76 |
2,276.51 |
2,275.76 |
2,276.49 |
0.0K |
| 10:44 |
2,276.27 |
2,276.27 |
2,275.45 |
2,275.45 |
0.0K |
| 10:45 |
2,275.34 |
2,275.88 |
2,275.26 |
2,275.88 |
0.0K |
| 10:46 |
2,275.94 |
2,276.02 |
2,275.94 |
2,276.02 |
0.0K |
| 10:47 |
2,275.94 |
2,275.94 |
2,275.70 |
2,275.70 |
0.0K |
| 10:48 |
2,275.53 |
2,275.53 |
2,275.45 |
2,275.48 |
0.0K |
| 10:49 |
2,275.38 |
2,275.77 |
2,275.38 |
2,275.77 |
0.0K |
| 10:50 |
2,275.82 |
2,275.82 |
2,275.65 |
2,275.65 |
0.0K |
| 10:51 |
2,275.66 |
2,275.66 |
2,275.36 |
2,275.36 |
0.0K |
| 10:52 |
2,275.43 |
2,275.84 |
2,275.43 |
2,275.84 |
0.0K |
| 10:53 |
2,276.00 |
2,276.00 |
2,275.61 |
2,275.61 |
0.0K |
| 10:54 |
2,275.56 |
2,275.56 |
2,275.47 |
2,275.53 |
0.0K |
| 10:55 |
2,275.41 |
2,275.41 |
2,274.70 |
2,274.70 |
0.0K |
| 10:56 |
2,274.57 |
2,274.92 |
2,274.54 |
2,274.92 |
0.0K |
| 10:57 |
2,275.07 |
2,275.21 |
2,274.95 |
2,274.95 |
0.0K |
| 10:58 |
2,275.04 |
2,275.42 |
2,275.03 |
2,275.42 |
0.0K |
| 10:59 |
2,275.72 |
2,276.82 |
2,275.72 |
2,276.82 |
0.0K |
| 11:00 |
2,276.86 |
2,277.43 |
2,276.86 |
2,277.43 |
0.0K |
| 11:01 |
2,277.46 |
2,277.66 |
2,277.46 |
2,277.59 |
0.0K |
| 11:02 |
2,277.61 |
2,277.61 |
2,277.40 |
2,277.40 |
0.0K |
| 11:03 |
2,277.30 |
2,277.48 |
2,277.16 |
2,277.16 |
0.0K |
| 11:04 |
2,277.04 |
2,277.22 |
2,276.97 |
2,277.15 |
0.0K |
| 11:05 |
2,277.09 |
2,277.32 |
2,277.09 |
2,277.27 |
0.0K |
| 11:06 |
2,277.31 |
2,277.58 |
2,277.31 |
2,277.58 |
0.0K |
| 11:07 |
2,277.45 |
2,277.45 |
2,276.69 |
2,276.69 |
0.0K |
| 11:08 |
2,276.63 |
2,277.09 |
2,276.63 |
2,277.09 |
0.0K |
| 11:09 |
2,276.96 |
2,277.38 |
2,276.96 |
2,277.38 |
0.0K |
| 11:10 |
2,277.44 |
2,277.54 |
2,277.19 |
2,277.28 |
0.0K |
| 11:11 |
2,277.26 |
2,277.26 |
2,277.08 |
2,277.08 |
0.0K |
| 11:12 |
2,277.05 |
2,277.09 |
2,276.80 |
2,277.09 |
0.0K |
| 11:13 |
2,276.86 |
2,276.86 |
2,276.73 |
2,276.85 |
0.0K |
| 11:14 |
2,276.84 |
2,276.84 |
2,276.70 |
2,276.70 |
0.0K |
| 11:15 |
2,276.57 |
2,276.57 |
2,276.29 |
2,276.29 |
0.0K |
| 11:16 |
2,276.20 |
2,276.20 |
2,276.01 |
2,276.02 |
0.0K |
| 11:17 |
2,275.68 |
2,275.72 |
2,275.44 |
2,275.44 |
0.0K |
| 11:18 |
2,275.42 |
2,275.50 |
2,275.37 |
2,275.50 |
0.0K |
| 11:19 |
2,275.56 |
2,275.85 |
2,275.56 |
2,275.85 |
0.0K |
| 11:20 |
2,276.09 |
2,276.37 |
2,276.09 |
2,276.37 |
0.0K |
| 11:21 |
2,276.41 |
2,276.96 |
2,276.41 |
2,276.96 |
0.0K |
| 11:22 |
2,277.19 |
2,277.56 |
2,277.19 |
2,277.53 |
0.0K |
| 11:23 |
2,277.57 |
2,277.64 |
2,277.49 |
2,277.49 |
0.0K |
| 11:24 |
2,277.46 |
2,277.46 |
2,277.22 |
2,277.29 |
0.0K |
| 11:25 |
2,277.37 |
2,277.49 |
2,277.29 |
2,277.29 |
0.0K |
| 11:26 |
2,277.27 |
2,277.69 |
2,277.27 |
2,277.64 |
0.0K |
| 11:27 |
2,277.43 |
2,277.43 |
2,276.82 |
2,276.82 |
0.0K |
| 11:28 |
2,276.58 |
2,277.03 |
2,276.58 |
2,277.03 |
0.0K |
| 11:29 |
2,277.11 |
2,277.67 |
2,277.11 |
2,277.67 |
0.0K |
| 11:30 |
2,276.83 |
2,276.87 |
2,276.40 |
2,276.87 |
0.0K |
| 11:31 |
2,277.11 |
2,277.11 |
2,276.39 |
2,276.39 |
0.0K |
| 11:32 |
2,276.40 |
2,276.66 |
2,276.40 |
2,276.66 |
0.0K |
| 11:33 |
2,276.61 |
2,276.81 |
2,276.61 |
2,276.72 |
0.0K |
| 11:34 |
2,276.78 |
2,277.07 |
2,276.78 |
2,277.07 |
0.0K |
| 11:35 |
2,277.32 |
2,277.32 |
2,277.23 |
2,277.29 |
0.0K |
| 11:36 |
2,277.47 |
2,278.04 |
2,277.47 |
2,278.01 |
0.0K |
| 11:37 |
2,277.80 |
2,278.16 |
2,277.59 |
2,278.16 |
0.0K |
| 11:38 |
2,278.13 |
2,278.37 |
2,278.13 |
2,278.37 |
0.0K |
| 11:39 |
2,278.62 |
2,279.42 |
2,278.62 |
2,279.26 |
0.0K |
| 11:40 |
2,279.06 |
2,279.06 |
2,278.72 |
2,278.83 |
0.0K |
| 11:41 |
2,278.98 |
2,279.03 |
2,278.84 |
2,278.99 |
0.0K |
| 11:42 |
2,278.99 |
2,279.28 |
2,278.99 |
2,279.25 |
0.0K |
| 11:43 |
2,279.17 |
2,279.40 |
2,279.17 |
2,279.40 |
0.0K |
| 11:44 |
2,279.53 |
2,279.53 |
2,278.70 |
2,278.70 |
0.0K |
| 11:45 |
2,278.67 |
2,278.67 |
2,278.47 |
2,278.58 |
0.0K |
| 11:46 |
2,278.52 |
2,278.94 |
2,278.52 |
2,278.94 |
0.0K |
| 11:47 |
2,279.01 |
2,279.01 |
2,278.94 |
2,278.94 |
0.0K |
| 11:48 |
2,278.78 |
2,278.78 |
2,278.51 |
2,278.51 |
0.0K |
| 11:49 |
2,278.43 |
2,278.49 |
2,278.33 |
2,278.33 |
0.0K |
| 11:50 |
2,277.89 |
2,277.89 |
2,277.83 |
2,277.87 |
0.0K |
| 11:51 |
2,277.85 |
2,277.85 |
2,277.47 |
2,277.47 |
0.0K |
| 11:52 |
2,277.51 |
2,277.97 |
2,277.51 |
2,277.97 |
0.0K |
| 11:53 |
2,278.06 |
2,278.10 |
2,278.03 |
2,278.06 |
0.0K |
| 11:54 |
2,278.07 |
2,278.07 |
2,277.90 |
2,277.92 |
0.0K |
| 11:55 |
2,277.97 |
2,278.19 |
2,277.97 |
2,278.19 |
0.0K |
| 11:56 |
2,278.17 |
2,278.17 |
2,277.98 |
2,277.98 |
0.0K |
| 11:57 |
2,277.87 |
2,277.87 |
2,277.75 |
2,277.82 |
0.0K |
| 11:58 |
2,277.83 |
2,277.83 |
2,277.68 |
2,277.68 |
0.0K |
| 11:59 |
2,277.76 |
2,277.76 |
2,277.70 |
2,277.70 |
0.0K |
| 12:00 |
2,277.72 |
2,277.93 |
2,277.72 |
2,277.91 |
0.0K |
| 12:01 |
2,277.99 |
2,278.21 |
2,277.99 |
2,278.09 |
0.0K |
| 12:02 |
2,277.98 |
2,278.07 |
2,277.93 |
2,278.07 |
0.0K |
| 12:03 |
2,278.03 |
2,278.43 |
2,277.96 |
2,278.43 |
0.0K |
| 12:04 |
2,278.54 |
2,278.61 |
2,278.48 |
2,278.61 |
0.0K |
| 12:05 |
2,278.49 |
2,278.49 |
2,278.27 |
2,278.27 |
0.0K |
| 12:06 |
2,278.03 |
2,278.03 |
2,277.42 |
2,277.42 |
0.0K |
| 12:07 |
2,277.72 |
2,278.09 |
2,277.72 |
2,278.09 |
0.0K |
| 12:08 |
2,278.33 |
2,278.33 |
2,278.27 |
2,278.32 |
0.0K |
| 12:09 |
2,278.29 |
2,278.30 |
2,278.27 |
2,278.30 |
0.0K |
| 12:10 |
2,278.38 |
2,278.85 |
2,278.38 |
2,278.85 |
0.0K |
| 12:11 |
2,278.71 |
2,278.74 |
2,278.61 |
2,278.74 |
0.0K |
| 12:12 |
2,278.82 |
2,279.30 |
2,278.82 |
2,279.30 |
0.0K |
| 12:13 |
2,279.26 |
2,279.39 |
2,279.26 |
2,279.39 |
0.0K |
| 12:14 |
2,279.31 |
2,279.51 |
2,279.31 |
2,279.51 |
0.0K |
| 12:15 |
2,279.51 |
2,279.75 |
2,279.51 |
2,279.75 |
0.0K |
| 12:16 |
2,279.74 |
2,280.27 |
2,279.74 |
2,280.27 |
0.0K |
| 12:17 |
2,280.32 |
2,280.32 |
2,279.91 |
2,280.03 |
0.0K |
| 12:18 |
2,279.97 |
2,279.97 |
2,279.58 |
2,279.58 |
0.0K |
| 12:19 |
2,279.45 |
2,279.57 |
2,279.45 |
2,279.54 |
0.0K |
| 12:20 |
2,279.39 |
2,279.39 |
2,279.00 |
2,279.00 |
0.0K |
| 12:21 |
2,278.96 |
2,278.97 |
2,278.91 |
2,278.97 |
0.0K |
| 12:22 |
2,279.00 |
2,279.00 |
2,278.74 |
2,278.74 |
0.0K |
| 12:23 |
2,278.58 |
2,278.68 |
2,278.58 |
2,278.68 |
0.0K |
| 12:24 |
2,278.71 |
2,278.75 |
2,278.60 |
2,278.60 |
0.0K |
| 12:25 |
2,278.49 |
2,278.49 |
2,278.34 |
2,278.34 |
0.0K |
| 12:26 |
2,278.35 |
2,278.52 |
2,278.35 |
2,278.38 |
0.0K |
| 12:27 |
2,278.35 |
2,278.35 |
2,277.97 |
2,277.97 |
0.0K |
| 12:28 |
2,277.93 |
2,277.93 |
2,277.55 |
2,277.58 |
0.0K |
| 12:29 |
2,278.02 |
2,278.17 |
2,278.02 |
2,278.08 |
0.0K |
| 12:30 |
2,278.14 |
2,278.14 |
2,278.06 |
2,278.06 |
0.0K |
| 12:31 |
2,277.95 |
2,277.96 |
2,277.69 |
2,277.69 |
0.0K |
| 12:32 |
2,277.29 |
2,277.47 |
2,277.29 |
2,277.47 |
0.0K |
| 12:33 |
2,277.43 |
2,277.57 |
2,277.43 |
2,277.47 |
0.0K |
| 12:34 |
2,277.39 |
2,277.59 |
2,277.39 |
2,277.59 |
0.0K |
| 12:35 |
2,277.59 |
2,278.02 |
2,277.59 |
2,278.02 |
0.0K |
| 12:36 |
2,277.94 |
2,277.94 |
2,277.66 |
2,277.66 |
0.0K |
| 12:37 |
2,277.76 |
2,278.07 |
2,277.76 |
2,278.07 |
0.0K |
| 12:38 |
2,277.80 |
2,277.80 |
2,277.73 |
2,277.77 |
0.0K |
| 12:39 |
2,277.85 |
2,278.06 |
2,277.85 |
2,278.06 |
0.0K |
| 12:40 |
2,278.03 |
2,278.03 |
2,277.91 |
2,277.92 |
0.0K |
| 12:41 |
2,277.95 |
2,278.29 |
2,277.95 |
2,278.29 |
0.0K |
| 12:42 |
2,278.18 |
2,278.31 |
2,278.14 |
2,278.14 |
0.0K |
| 12:43 |
2,278.15 |
2,278.55 |
2,278.15 |
2,278.55 |
0.0K |
| 12:44 |
2,278.36 |
2,278.40 |
2,278.09 |
2,278.09 |
0.0K |
| 12:45 |
2,277.98 |
2,277.98 |
2,277.79 |
2,277.79 |
0.0K |
| 12:46 |
2,277.96 |
2,278.01 |
2,277.93 |
2,277.97 |
0.0K |
| 12:47 |
2,277.83 |
2,277.83 |
2,277.61 |
2,277.61 |
0.0K |
| 12:48 |
2,277.59 |
2,277.59 |
2,277.38 |
2,277.46 |
0.0K |
| 12:49 |
2,277.52 |
2,277.57 |
2,277.36 |
2,277.36 |
0.0K |
| 12:50 |
2,277.40 |
2,277.40 |
2,276.89 |
2,276.89 |
0.0K |
| 12:51 |
2,277.03 |
2,277.03 |
2,276.72 |
2,276.72 |
0.0K |
| 12:52 |
2,276.66 |
2,276.97 |
2,276.66 |
2,276.97 |
0.0K |
| 12:53 |
2,276.96 |
2,276.96 |
2,276.79 |
2,276.79 |
0.0K |
| 12:54 |
2,276.80 |
2,276.84 |
2,276.69 |
2,276.84 |
0.0K |
| 12:55 |
2,276.82 |
2,276.89 |
2,276.57 |
2,276.57 |
0.0K |
| 12:56 |
2,276.56 |
2,276.56 |
2,276.08 |
2,276.08 |
0.0K |
| 12:57 |
2,275.91 |
2,276.04 |
2,275.88 |
2,276.04 |
0.0K |
| 12:58 |
2,276.10 |
2,276.10 |
2,275.91 |
2,275.91 |
0.0K |
| 12:59 |
2,275.91 |
2,275.96 |
2,275.87 |
2,275.87 |
0.0K |
| 13:00 |
2,275.79 |
2,276.02 |
2,275.78 |
2,275.91 |
0.0K |
| 13:01 |
2,275.92 |
2,276.05 |
2,275.80 |
2,275.80 |
0.0K |
| 13:02 |
2,275.72 |
2,275.72 |
2,275.39 |
2,275.39 |
0.0K |
| 13:03 |
2,275.43 |
2,275.63 |
2,275.43 |
2,275.63 |
0.0K |
| 13:04 |
2,275.53 |
2,275.53 |
2,275.33 |
2,275.40 |
0.0K |
| 13:05 |
2,275.39 |
2,275.39 |
2,275.15 |
2,275.15 |
0.0K |
| 13:06 |
2,275.34 |
2,275.43 |
2,275.19 |
2,275.43 |
0.0K |
| 13:07 |
2,275.31 |
2,275.31 |
2,274.96 |
2,274.96 |
0.0K |
| 13:08 |
2,274.96 |
2,275.18 |
2,274.96 |
2,275.18 |
0.0K |
| 13:09 |
2,274.96 |
2,275.09 |
2,274.84 |
2,275.09 |
0.0K |
| 13:10 |
2,275.00 |
2,275.00 |
2,274.83 |
2,274.91 |
0.0K |
| 13:11 |
2,275.02 |
2,275.02 |
2,274.94 |
2,274.94 |
0.0K |
| 13:12 |
2,274.97 |
2,274.97 |
2,274.79 |
2,274.90 |
0.0K |
| 13:13 |
2,274.94 |
2,275.22 |
2,274.94 |
2,275.16 |
0.0K |
| 13:14 |
2,275.32 |
2,275.45 |
2,275.32 |
2,275.45 |
0.0K |
| 13:15 |
2,275.33 |
2,275.36 |
2,275.12 |
2,275.36 |
0.0K |
| 13:16 |
2,275.33 |
2,275.43 |
2,275.29 |
2,275.43 |
0.0K |
| 13:17 |
2,275.75 |
2,276.54 |
2,275.75 |
2,276.54 |
0.0K |
| 13:18 |
2,276.62 |
2,276.97 |
2,276.62 |
2,276.97 |
0.0K |
| 13:19 |
2,277.10 |
2,277.19 |
2,277.10 |
2,277.19 |
0.0K |
| 13:20 |
2,277.28 |
2,277.32 |
2,277.08 |
2,277.32 |
0.0K |
| 13:21 |
2,277.53 |
2,278.00 |
2,277.53 |
2,278.00 |
0.0K |
| 13:22 |
2,277.90 |
2,277.98 |
2,277.86 |
2,277.98 |
0.0K |
| 13:23 |
2,277.95 |
2,278.61 |
2,277.95 |
2,278.61 |
0.0K |
| 13:24 |
2,278.63 |
2,278.76 |
2,278.63 |
2,278.76 |
0.0K |
| 13:25 |
2,278.84 |
2,278.97 |
2,278.83 |
2,278.95 |
0.0K |
| 13:26 |
2,278.87 |
2,278.98 |
2,278.83 |
2,278.98 |
0.0K |
| 13:27 |
2,279.01 |
2,279.62 |
2,279.01 |
2,279.62 |
0.0K |
| 13:28 |
2,279.61 |
2,279.82 |
2,279.46 |
2,279.46 |
0.0K |
| 13:29 |
2,279.49 |
2,279.66 |
2,279.49 |
2,279.62 |
0.0K |
| 13:30 |
2,279.59 |
2,279.59 |
2,279.46 |
2,279.46 |
0.0K |
| 13:31 |
2,279.57 |
2,279.57 |
2,279.42 |
2,279.42 |
0.0K |
| 13:32 |
2,279.47 |
2,279.49 |
2,279.40 |
2,279.49 |
0.0K |
| 13:33 |
2,279.52 |
2,279.97 |
2,279.52 |
2,279.97 |
0.0K |
| 13:34 |
2,280.12 |
2,280.21 |
2,280.08 |
2,280.16 |
0.0K |
| 13:35 |
2,280.01 |
2,280.11 |
2,280.01 |
2,280.08 |
0.0K |
| 13:36 |
2,280.10 |
2,280.26 |
2,280.07 |
2,280.26 |
0.0K |
| 13:37 |
2,280.19 |
2,280.23 |
2,280.13 |
2,280.13 |
0.0K |
| 13:38 |
2,280.07 |
2,280.41 |
2,280.06 |
2,280.41 |
0.0K |
| 13:39 |
2,280.43 |
2,280.43 |
2,280.38 |
2,280.41 |
0.0K |
| 13:40 |
2,280.44 |
2,280.79 |
2,280.44 |
2,280.79 |
0.0K |
| 13:41 |
2,280.95 |
2,281.04 |
2,280.95 |
2,281.04 |
0.0K |
| 13:42 |
2,281.08 |
2,281.08 |
2,280.81 |
2,280.90 |
0.0K |
| 13:43 |
2,280.94 |
2,281.10 |
2,280.94 |
2,281.09 |
0.0K |
| 13:44 |
2,281.14 |
2,281.14 |
2,281.02 |
2,281.08 |
0.0K |
| 13:45 |
2,281.06 |
2,281.22 |
2,281.06 |
2,281.11 |
0.0K |
| 13:46 |
2,281.07 |
2,281.07 |
2,280.81 |
2,280.81 |
0.0K |
| 13:47 |
2,280.72 |
2,280.84 |
2,280.58 |
2,280.84 |
0.0K |
| 13:48 |
2,280.86 |
2,280.99 |
2,280.86 |
2,280.96 |
0.0K |
| 13:49 |
2,280.92 |
2,281.07 |
2,280.92 |
2,281.01 |
0.0K |
| 13:50 |
2,280.89 |
2,280.89 |
2,280.59 |
2,280.59 |
0.0K |
| 13:51 |
2,280.60 |
2,280.60 |
2,280.51 |
2,280.54 |
0.0K |
| 13:52 |
2,280.39 |
2,280.57 |
2,280.39 |
2,280.53 |
0.0K |
| 13:53 |
2,280.66 |
2,280.78 |
2,280.54 |
2,280.54 |
0.0K |
| 13:54 |
2,280.54 |
2,280.54 |
2,280.42 |
2,280.44 |
0.0K |
| 13:55 |
2,280.33 |
2,280.61 |
2,280.33 |
2,280.61 |
0.0K |
| 13:56 |
2,280.73 |
2,281.11 |
2,280.73 |
2,281.07 |
0.0K |
| 13:57 |
2,281.07 |
2,281.19 |
2,281.07 |
2,281.14 |
0.0K |
| 13:58 |
2,280.96 |
2,280.96 |
2,280.53 |
2,280.64 |
0.0K |
| 13:59 |
2,280.69 |
2,280.82 |
2,280.69 |
2,280.82 |
0.0K |
| 14:00 |
2,280.77 |
2,280.81 |
2,280.77 |
2,280.80 |
0.0K |
| 14:01 |
2,280.93 |
2,281.41 |
2,280.93 |
2,281.36 |
0.0K |
| 14:02 |
2,281.56 |
2,281.72 |
2,281.56 |
2,281.72 |
0.0K |
| 14:03 |
2,281.80 |
2,281.93 |
2,281.74 |
2,281.74 |
0.0K |
| 14:04 |
2,281.68 |
2,281.87 |
2,281.68 |
2,281.87 |
0.0K |
| 14:05 |
2,281.89 |
2,282.18 |
2,281.89 |
2,282.04 |
0.0K |
| 14:06 |
2,281.94 |
2,282.16 |
2,281.93 |
2,282.16 |
0.0K |
| 14:07 |
2,282.11 |
2,282.18 |
2,282.11 |
2,282.11 |
0.0K |
| 14:08 |
2,282.24 |
2,282.37 |
2,282.24 |
2,282.28 |
0.0K |
| 14:09 |
2,282.22 |
2,282.36 |
2,282.22 |
2,282.36 |
0.0K |
| 14:10 |
2,282.04 |
2,282.07 |
2,282.04 |
2,282.07 |
0.0K |
| 14:11 |
2,282.06 |
2,282.15 |
2,282.06 |
2,282.15 |
0.0K |
| 14:12 |
2,282.10 |
2,282.13 |
2,281.94 |
2,282.11 |
0.0K |
| 14:13 |
2,282.11 |
2,282.43 |
2,282.11 |
2,282.43 |
0.0K |
| 14:14 |
2,282.44 |
2,282.65 |
2,282.44 |
2,282.65 |
0.0K |
| 14:15 |
2,282.74 |
2,282.74 |
2,282.34 |
2,282.35 |
0.0K |
| 14:16 |
2,282.38 |
2,282.48 |
2,282.35 |
2,282.48 |
0.0K |
| 14:17 |
2,282.49 |
2,282.62 |
2,282.49 |
2,282.61 |
0.0K |
| 14:18 |
2,282.52 |
2,282.82 |
2,282.52 |
2,282.79 |
0.0K |
| 14:19 |
2,282.84 |
2,282.98 |
2,282.82 |
2,282.98 |
0.0K |
| 14:20 |
2,283.06 |
2,283.63 |
2,283.06 |
2,283.63 |
0.0K |
| 14:21 |
2,283.78 |
2,283.78 |
2,283.68 |
2,283.77 |
0.0K |
| 14:22 |
2,283.73 |
2,283.89 |
2,283.20 |
2,283.20 |
0.0K |
| 14:23 |
2,283.32 |
2,283.50 |
2,283.27 |
2,283.50 |
0.0K |
| 14:24 |
2,283.57 |
2,283.78 |
2,283.57 |
2,283.78 |
0.0K |
| 14:25 |
2,283.92 |
2,284.09 |
2,283.92 |
2,284.09 |
0.0K |
| 14:26 |
2,284.05 |
2,284.26 |
2,284.05 |
2,284.16 |
0.0K |
| 14:27 |
2,284.18 |
2,284.18 |
2,284.00 |
2,284.00 |
0.0K |
| 14:28 |
2,283.86 |
2,283.86 |
2,283.48 |
2,283.48 |
0.0K |
| 14:29 |
2,283.34 |
2,283.43 |
2,283.22 |
2,283.22 |
0.0K |
| 14:30 |
2,283.13 |
2,283.16 |
2,283.09 |
2,283.09 |
0.0K |
| 14:31 |
2,283.14 |
2,283.38 |
2,283.14 |
2,283.38 |
0.0K |
| 14:32 |
2,283.47 |
2,283.47 |
2,283.36 |
2,283.36 |
0.0K |
| 14:33 |
2,283.72 |
2,283.72 |
2,283.55 |
2,283.60 |
0.0K |
| 14:34 |
2,283.55 |
2,283.55 |
2,283.25 |
2,283.25 |
0.0K |
| 14:35 |
2,283.10 |
2,283.14 |
2,283.04 |
2,283.04 |
0.0K |
| 14:36 |
2,283.01 |
2,283.01 |
2,282.88 |
2,282.88 |
0.0K |
| 14:37 |
2,282.84 |
2,282.85 |
2,282.64 |
2,282.64 |
0.0K |
| 14:38 |
2,282.60 |
2,282.60 |
2,282.12 |
2,282.12 |
0.0K |
| 14:39 |
2,282.03 |
2,282.03 |
2,281.90 |
2,281.90 |
0.0K |
| 14:40 |
2,281.71 |
2,281.73 |
2,281.64 |
2,281.73 |
0.0K |
| 14:41 |
2,281.50 |
2,281.50 |
2,281.30 |
2,281.30 |
0.0K |
| 14:42 |
2,281.22 |
2,281.22 |
2,281.00 |
2,281.11 |
0.0K |
| 14:43 |
2,281.21 |
2,281.29 |
2,281.21 |
2,281.26 |
0.0K |
| 14:44 |
2,281.34 |
2,281.34 |
2,281.07 |
2,281.08 |
0.0K |
| 14:45 |
2,280.85 |
2,281.29 |
2,280.85 |
2,281.29 |
0.0K |
| 14:46 |
2,281.36 |
2,281.36 |
2,281.33 |
2,281.35 |
0.0K |
| 14:47 |
2,281.36 |
2,281.36 |
2,281.26 |
2,281.26 |
0.0K |
| 14:48 |
2,281.01 |
2,281.03 |
2,280.89 |
2,281.03 |
0.0K |
| 14:49 |
2,280.96 |
2,281.00 |
2,280.94 |
2,280.96 |
0.0K |
| 14:50 |
2,281.05 |
2,281.21 |
2,280.95 |
2,281.21 |
0.0K |
| 14:51 |
2,281.13 |
2,281.24 |
2,281.13 |
2,281.22 |
0.0K |
| 14:52 |
2,281.38 |
2,281.44 |
2,281.28 |
2,281.28 |
0.0K |
| 14:53 |
2,281.45 |
2,281.52 |
2,281.38 |
2,281.38 |
0.0K |
| 14:54 |
2,281.30 |
2,281.51 |
2,281.30 |
2,281.51 |
0.0K |
| 14:55 |
2,281.41 |
2,281.67 |
2,281.41 |
2,281.67 |
0.0K |
| 14:56 |
2,281.70 |
2,282.44 |
2,281.70 |
2,282.44 |
0.0K |
| 14:57 |
2,282.21 |
2,282.40 |
2,282.15 |
2,282.40 |
0.0K |
| 14:58 |
2,282.39 |
2,282.42 |
2,282.38 |
2,282.38 |
0.0K |
| 14:59 |
2,282.47 |
2,282.52 |
2,282.42 |
2,282.42 |
0.0K |
| 15:00 |
2,282.44 |
2,282.44 |
2,282.38 |
2,282.41 |
0.0K |
| 15:01 |
2,282.53 |
2,282.77 |
2,282.51 |
2,282.77 |
0.0K |
| 15:02 |
2,282.75 |
2,282.76 |
2,282.74 |
2,282.76 |
0.0K |
| 15:03 |
2,282.73 |
2,283.01 |
2,282.73 |
2,283.01 |
0.0K |
| 15:04 |
2,283.00 |
2,283.00 |
2,282.56 |
2,282.56 |
0.0K |
| 15:05 |
2,282.61 |
2,282.84 |
2,282.61 |
2,282.84 |
0.0K |
| 15:06 |
2,282.82 |
2,282.82 |
2,282.72 |
2,282.72 |
0.0K |
| 15:07 |
2,282.70 |
2,282.84 |
2,282.70 |
2,282.84 |
0.0K |
| 15:08 |
2,282.89 |
2,282.90 |
2,282.87 |
2,282.90 |
0.0K |
| 15:09 |
2,282.81 |
2,282.87 |
2,282.75 |
2,282.75 |
0.0K |
| 15:10 |
2,282.74 |
2,282.79 |
2,282.66 |
2,282.79 |
0.0K |
| 15:11 |
2,282.81 |
2,282.87 |
2,282.79 |
2,282.83 |
0.0K |
| 15:12 |
2,282.96 |
2,283.08 |
2,282.96 |
2,283.00 |
0.0K |
| 15:13 |
2,283.07 |
2,283.11 |
2,283.07 |
2,283.07 |
0.0K |
| 15:14 |
2,283.11 |
2,283.11 |
2,282.89 |
2,282.92 |
0.0K |
| 15:15 |
2,282.96 |
2,283.06 |
2,282.96 |
2,283.06 |
0.0K |
| 15:16 |
2,282.95 |
2,283.23 |
2,282.95 |
2,283.17 |
0.0K |
| 15:17 |
2,283.07 |
2,283.08 |
2,282.94 |
2,283.01 |
0.0K |
| 15:18 |
2,283.04 |
2,283.09 |
2,282.95 |
2,282.95 |
0.0K |
| 15:19 |
2,283.05 |
2,283.20 |
2,283.05 |
2,283.20 |
0.0K |
| 15:20 |
2,283.19 |
2,283.47 |
2,283.19 |
2,283.47 |
0.0K |
| 15:21 |
2,283.38 |
2,283.54 |
2,283.38 |
2,283.54 |
0.0K |
| 15:22 |
2,283.62 |
2,283.70 |
2,283.52 |
2,283.52 |
0.0K |
| 15:23 |
2,283.39 |
2,283.42 |
2,283.35 |
2,283.35 |
0.0K |
| 15:24 |
2,283.47 |
2,283.51 |
2,283.44 |
2,283.48 |
0.0K |
| 15:25 |
2,283.30 |
2,283.34 |
2,283.19 |
2,283.34 |
0.0K |
| 15:26 |
2,283.40 |
2,283.76 |
2,283.40 |
2,283.69 |
0.0K |
| 15:27 |
2,283.65 |
2,283.73 |
2,283.64 |
2,283.73 |
0.0K |
| 15:28 |
2,283.71 |
2,284.35 |
2,283.71 |
2,284.35 |
0.0K |
| 15:29 |
2,284.25 |
2,284.25 |
2,284.12 |
2,284.12 |
0.0K |
| 15:30 |
2,284.05 |
2,284.13 |
2,283.93 |
2,283.93 |
0.0K |
| 15:31 |
2,283.78 |
2,283.78 |
2,283.55 |
2,283.55 |
0.0K |
| 15:32 |
2,283.54 |
2,283.54 |
2,283.16 |
2,283.16 |
0.0K |
| 15:33 |
2,282.98 |
2,282.98 |
2,282.48 |
2,282.48 |
0.0K |
| 15:34 |
2,282.47 |
2,282.47 |
2,282.24 |
2,282.31 |
0.0K |
| 15:35 |
2,282.40 |
2,282.40 |
2,282.13 |
2,282.19 |
0.0K |
| 15:36 |
2,282.24 |
2,282.29 |
2,281.87 |
2,281.87 |
0.0K |
| 15:37 |
2,281.54 |
2,281.73 |
2,281.47 |
2,281.73 |
0.0K |
| 15:38 |
2,281.60 |
2,281.60 |
2,281.22 |
2,281.22 |
0.0K |
| 15:39 |
2,281.12 |
2,281.33 |
2,281.12 |
2,281.33 |
0.0K |
| 15:40 |
2,281.40 |
2,281.40 |
2,281.20 |
2,281.23 |
0.0K |
| 15:41 |
2,281.24 |
2,281.24 |
2,281.04 |
2,281.04 |
0.0K |
| 15:42 |
2,281.07 |
2,281.07 |
2,280.85 |
2,280.85 |
0.0K |
| 15:43 |
2,280.79 |
2,280.79 |
2,280.70 |
2,280.70 |
0.0K |
| 15:44 |
2,280.84 |
2,280.93 |
2,280.80 |
2,280.91 |
0.0K |
| 15:45 |
2,280.72 |
2,280.72 |
2,280.11 |
2,280.11 |
0.0K |
| 15:46 |
2,279.90 |
2,279.90 |
2,279.80 |
2,279.83 |
0.0K |
| 15:47 |
2,279.95 |
2,279.95 |
2,279.32 |
2,279.32 |
0.0K |
| 15:48 |
2,279.23 |
2,279.56 |
2,279.06 |
2,279.56 |
0.0K |
| 15:49 |
2,279.64 |
2,279.75 |
2,279.56 |
2,279.56 |
0.0K |
| 15:50 |
2,279.67 |
2,281.68 |
2,279.67 |
2,281.31 |
0.0K |
| 15:51 |
2,281.34 |
2,281.34 |
2,280.85 |
2,280.85 |
0.0K |
| 15:52 |
2,280.42 |
2,280.46 |
2,280.20 |
2,280.46 |
0.0K |
| 15:53 |
2,280.43 |
2,280.48 |
2,280.25 |
2,280.25 |
0.0K |
| 15:54 |
2,280.03 |
2,280.03 |
2,279.61 |
2,279.61 |
0.0K |
| 15:55 |
2,279.41 |
2,279.41 |
2,277.93 |
2,277.93 |
0.0K |
| 15:56 |
2,277.50 |
2,277.50 |
2,276.77 |
2,276.90 |
0.0K |
| 15:57 |
2,277.22 |
2,277.22 |
2,276.83 |
2,276.86 |
0.0K |
| 15:58 |
2,276.72 |
2,277.34 |
2,276.72 |
2,277.21 |
0.0K |
| 15:59 |
2,277.11 |
2,277.55 |
2,277.11 |
2,277.55 |
0.0K |
| 16:00 |
2,277.16 |
2,277.48 |
2,277.16 |
2,277.48 |
0.0K |
| 16:01 |
2,277.48 |
2,277.48 |
2,277.48 |
2,277.48 |
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
|