| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,300.59 |
2,300.59 |
2,295.97 |
2,297.73 |
0.0K |
| 09:31 |
2,297.99 |
2,297.99 |
2,296.34 |
2,296.53 |
0.0K |
| 09:32 |
2,297.73 |
2,298.67 |
2,297.73 |
2,298.67 |
0.0K |
| 09:33 |
2,298.91 |
2,301.86 |
2,298.91 |
2,301.86 |
0.0K |
| 09:34 |
2,301.37 |
2,302.82 |
2,301.37 |
2,302.82 |
0.0K |
| 09:35 |
2,303.65 |
2,304.86 |
2,303.65 |
2,304.86 |
0.0K |
| 09:36 |
2,304.66 |
2,304.66 |
2,303.89 |
2,303.89 |
0.0K |
| 09:37 |
2,304.36 |
2,304.44 |
2,304.14 |
2,304.14 |
0.0K |
| 09:38 |
2,304.32 |
2,304.37 |
2,303.91 |
2,303.91 |
0.0K |
| 09:39 |
2,303.81 |
2,304.81 |
2,303.81 |
2,304.58 |
0.0K |
| 09:40 |
2,303.96 |
2,304.05 |
2,303.34 |
2,304.05 |
0.0K |
| 09:41 |
2,304.33 |
2,304.33 |
2,303.66 |
2,303.82 |
0.0K |
| 09:42 |
2,303.85 |
2,304.35 |
2,303.85 |
2,304.35 |
0.0K |
| 09:43 |
2,304.08 |
2,304.45 |
2,303.69 |
2,304.45 |
0.0K |
| 09:44 |
2,304.11 |
2,304.11 |
2,303.34 |
2,303.34 |
0.0K |
| 09:45 |
2,303.02 |
2,303.38 |
2,302.87 |
2,303.38 |
0.0K |
| 09:46 |
2,303.23 |
2,304.21 |
2,303.23 |
2,303.88 |
0.0K |
| 09:47 |
2,303.37 |
2,304.06 |
2,303.02 |
2,304.06 |
0.0K |
| 09:48 |
2,303.60 |
2,303.60 |
2,303.03 |
2,303.03 |
0.0K |
| 09:49 |
2,302.65 |
2,302.65 |
2,301.10 |
2,301.65 |
0.0K |
| 09:50 |
2,301.41 |
2,301.41 |
2,299.74 |
2,299.74 |
0.0K |
| 09:51 |
2,300.07 |
2,300.11 |
2,299.36 |
2,300.11 |
0.0K |
| 09:52 |
2,299.42 |
2,299.64 |
2,299.17 |
2,299.64 |
0.0K |
| 09:53 |
2,299.45 |
2,299.93 |
2,299.45 |
2,299.93 |
0.0K |
| 09:54 |
2,300.06 |
2,300.72 |
2,300.06 |
2,300.72 |
0.0K |
| 09:55 |
2,301.23 |
2,301.46 |
2,301.23 |
2,301.43 |
0.0K |
| 09:56 |
2,301.76 |
2,301.76 |
2,300.99 |
2,300.99 |
0.0K |
| 09:57 |
2,301.45 |
2,301.85 |
2,301.45 |
2,301.85 |
0.0K |
| 09:58 |
2,302.00 |
2,302.00 |
2,301.51 |
2,301.74 |
0.0K |
| 09:59 |
2,301.64 |
2,301.64 |
2,300.98 |
2,300.98 |
0.0K |
| 10:00 |
2,300.66 |
2,302.12 |
2,300.66 |
2,302.12 |
0.0K |
| 10:01 |
2,302.37 |
2,303.14 |
2,302.37 |
2,303.14 |
0.0K |
| 10:02 |
2,303.19 |
2,304.12 |
2,303.19 |
2,304.12 |
0.0K |
| 10:03 |
2,304.02 |
2,304.12 |
2,304.02 |
2,304.12 |
0.0K |
| 10:04 |
2,303.48 |
2,303.91 |
2,303.48 |
2,303.91 |
0.0K |
| 10:05 |
2,303.89 |
2,304.41 |
2,303.88 |
2,304.41 |
0.0K |
| 10:06 |
2,304.49 |
2,304.87 |
2,304.38 |
2,304.38 |
0.0K |
| 10:07 |
2,304.63 |
2,305.03 |
2,304.63 |
2,304.96 |
0.0K |
| 10:08 |
2,304.90 |
2,305.00 |
2,304.80 |
2,304.80 |
0.0K |
| 10:09 |
2,304.54 |
2,304.54 |
2,304.16 |
2,304.16 |
0.0K |
| 10:10 |
2,304.31 |
2,305.09 |
2,304.29 |
2,305.09 |
0.0K |
| 10:11 |
2,305.02 |
2,305.36 |
2,305.02 |
2,305.34 |
0.0K |
| 10:12 |
2,305.50 |
2,305.77 |
2,305.50 |
2,305.77 |
0.0K |
| 10:13 |
2,305.99 |
2,306.48 |
2,305.99 |
2,306.44 |
0.0K |
| 10:14 |
2,306.37 |
2,306.37 |
2,305.46 |
2,305.46 |
0.0K |
| 10:15 |
2,305.36 |
2,305.83 |
2,305.36 |
2,305.83 |
0.0K |
| 10:16 |
2,305.73 |
2,305.73 |
2,305.43 |
2,305.46 |
0.0K |
| 10:17 |
2,305.38 |
2,305.77 |
2,305.38 |
2,305.77 |
0.0K |
| 10:18 |
2,306.07 |
2,306.66 |
2,306.07 |
2,306.66 |
0.0K |
| 10:19 |
2,306.66 |
2,306.93 |
2,306.66 |
2,306.93 |
0.0K |
| 10:20 |
2,307.09 |
2,307.50 |
2,307.09 |
2,307.32 |
0.0K |
| 10:21 |
2,307.00 |
2,307.14 |
2,306.77 |
2,306.77 |
0.0K |
| 10:22 |
2,306.59 |
2,306.59 |
2,306.00 |
2,306.00 |
0.0K |
| 10:23 |
2,306.04 |
2,306.04 |
2,305.46 |
2,305.46 |
0.0K |
| 10:24 |
2,305.40 |
2,305.48 |
2,305.32 |
2,305.43 |
0.0K |
| 10:25 |
2,305.40 |
2,305.49 |
2,305.36 |
2,305.49 |
0.0K |
| 10:26 |
2,305.60 |
2,305.80 |
2,305.60 |
2,305.80 |
0.0K |
| 10:27 |
2,305.50 |
2,305.50 |
2,304.96 |
2,304.96 |
0.0K |
| 10:28 |
2,304.70 |
2,304.89 |
2,304.69 |
2,304.69 |
0.0K |
| 10:29 |
2,304.47 |
2,304.47 |
2,304.01 |
2,304.05 |
0.0K |
| 10:30 |
2,304.12 |
2,304.82 |
2,304.12 |
2,304.82 |
0.0K |
| 10:31 |
2,305.11 |
2,305.19 |
2,305.07 |
2,305.19 |
0.0K |
| 10:32 |
2,305.41 |
2,305.53 |
2,305.40 |
2,305.52 |
0.0K |
| 10:33 |
2,305.32 |
2,305.32 |
2,304.85 |
2,304.85 |
0.0K |
| 10:34 |
2,304.91 |
2,305.21 |
2,304.86 |
2,305.21 |
0.0K |
| 10:35 |
2,305.07 |
2,305.21 |
2,305.07 |
2,305.12 |
0.0K |
| 10:36 |
2,305.41 |
2,305.88 |
2,305.41 |
2,305.86 |
0.0K |
| 10:37 |
2,305.92 |
2,306.76 |
2,305.92 |
2,306.76 |
0.0K |
| 10:38 |
2,306.81 |
2,307.06 |
2,306.81 |
2,306.94 |
0.0K |
| 10:39 |
2,306.93 |
2,307.08 |
2,306.93 |
2,307.08 |
0.0K |
| 10:40 |
2,307.10 |
2,307.10 |
2,306.91 |
2,306.91 |
0.0K |
| 10:41 |
2,306.36 |
2,306.36 |
2,305.81 |
2,305.85 |
0.0K |
| 10:42 |
2,306.03 |
2,306.39 |
2,306.03 |
2,306.39 |
0.0K |
| 10:43 |
2,306.37 |
2,306.37 |
2,306.00 |
2,306.04 |
0.0K |
| 10:44 |
2,306.02 |
2,306.10 |
2,305.36 |
2,305.36 |
0.0K |
| 10:45 |
2,305.26 |
2,305.26 |
2,304.77 |
2,304.80 |
0.0K |
| 10:46 |
2,304.81 |
2,304.81 |
2,304.16 |
2,304.16 |
0.0K |
| 10:47 |
2,303.83 |
2,303.83 |
2,303.60 |
2,303.68 |
0.0K |
| 10:48 |
2,304.06 |
2,304.58 |
2,304.06 |
2,304.58 |
0.0K |
| 10:49 |
2,304.27 |
2,304.85 |
2,304.22 |
2,304.85 |
0.0K |
| 10:50 |
2,304.87 |
2,304.96 |
2,304.39 |
2,304.39 |
0.0K |
| 10:51 |
2,304.41 |
2,304.41 |
2,304.13 |
2,304.16 |
0.0K |
| 10:52 |
2,304.14 |
2,304.14 |
2,303.80 |
2,303.80 |
0.0K |
| 10:53 |
2,303.63 |
2,304.36 |
2,303.42 |
2,304.36 |
0.0K |
| 10:54 |
2,304.30 |
2,304.30 |
2,304.01 |
2,304.03 |
0.0K |
| 10:55 |
2,304.01 |
2,304.01 |
2,303.83 |
2,303.97 |
0.0K |
| 10:56 |
2,303.97 |
2,303.97 |
2,303.81 |
2,303.94 |
0.0K |
| 10:57 |
2,303.88 |
2,303.88 |
2,302.84 |
2,302.84 |
0.0K |
| 10:58 |
2,302.83 |
2,302.83 |
2,302.05 |
2,302.05 |
0.0K |
| 10:59 |
2,301.70 |
2,301.70 |
2,301.01 |
2,301.02 |
0.0K |
| 11:00 |
2,301.07 |
2,301.54 |
2,301.07 |
2,301.54 |
0.0K |
| 11:01 |
2,301.71 |
2,302.31 |
2,301.71 |
2,302.31 |
0.0K |
| 11:02 |
2,302.14 |
2,302.40 |
2,302.14 |
2,302.38 |
0.0K |
| 11:03 |
2,302.51 |
2,303.08 |
2,302.51 |
2,303.08 |
0.0K |
| 11:04 |
2,303.17 |
2,303.53 |
2,303.13 |
2,303.53 |
0.0K |
| 11:05 |
2,303.63 |
2,303.74 |
2,303.61 |
2,303.74 |
0.0K |
| 11:06 |
2,304.15 |
2,304.15 |
2,303.91 |
2,304.09 |
0.0K |
| 11:07 |
2,303.96 |
2,304.02 |
2,303.96 |
2,303.99 |
0.0K |
| 11:08 |
2,304.10 |
2,304.10 |
2,303.79 |
2,303.86 |
0.0K |
| 11:09 |
2,303.79 |
2,303.79 |
2,303.59 |
2,303.59 |
0.0K |
| 11:10 |
2,303.39 |
2,303.39 |
2,303.23 |
2,303.23 |
0.0K |
| 11:11 |
2,303.24 |
2,303.34 |
2,303.03 |
2,303.34 |
0.0K |
| 11:12 |
2,303.36 |
2,303.70 |
2,303.36 |
2,303.70 |
0.0K |
| 11:13 |
2,303.87 |
2,304.66 |
2,303.87 |
2,304.66 |
0.0K |
| 11:14 |
2,304.65 |
2,304.69 |
2,304.62 |
2,304.64 |
0.0K |
| 11:15 |
2,304.49 |
2,304.49 |
2,303.29 |
2,303.29 |
0.0K |
| 11:16 |
2,303.33 |
2,303.33 |
2,303.11 |
2,303.11 |
0.0K |
| 11:17 |
2,302.75 |
2,302.75 |
2,302.48 |
2,302.50 |
0.0K |
| 11:18 |
2,302.72 |
2,302.72 |
2,302.47 |
2,302.47 |
0.0K |
| 11:19 |
2,301.95 |
2,301.95 |
2,301.50 |
2,301.50 |
0.0K |
| 11:20 |
2,301.46 |
2,301.88 |
2,301.39 |
2,301.88 |
0.0K |
| 11:21 |
2,301.85 |
2,301.95 |
2,301.79 |
2,301.95 |
0.0K |
| 11:22 |
2,302.03 |
2,302.48 |
2,302.03 |
2,302.48 |
0.0K |
| 11:23 |
2,302.80 |
2,303.36 |
2,302.80 |
2,303.36 |
0.0K |
| 11:24 |
2,303.13 |
2,303.25 |
2,303.06 |
2,303.25 |
0.0K |
| 11:25 |
2,303.29 |
2,303.55 |
2,303.29 |
2,303.55 |
0.0K |
| 11:26 |
2,303.59 |
2,304.45 |
2,303.59 |
2,304.45 |
0.0K |
| 11:27 |
2,304.52 |
2,304.96 |
2,304.52 |
2,304.96 |
0.0K |
| 11:28 |
2,305.14 |
2,305.14 |
2,304.89 |
2,305.09 |
0.0K |
| 11:29 |
2,305.07 |
2,305.12 |
2,304.69 |
2,304.69 |
0.0K |
| 11:30 |
2,304.63 |
2,304.63 |
2,304.04 |
2,304.59 |
0.0K |
| 11:31 |
2,304.66 |
2,305.30 |
2,304.66 |
2,305.30 |
0.0K |
| 11:32 |
2,305.16 |
2,305.19 |
2,304.40 |
2,304.40 |
0.0K |
| 11:33 |
2,303.63 |
2,303.70 |
2,303.63 |
2,303.70 |
0.0K |
| 11:34 |
2,303.75 |
2,303.75 |
2,302.62 |
2,302.62 |
0.0K |
| 11:35 |
2,302.59 |
2,302.74 |
2,302.59 |
2,302.72 |
0.0K |
| 11:36 |
2,303.30 |
2,303.48 |
2,303.30 |
2,303.42 |
0.0K |
| 11:37 |
2,303.53 |
2,303.53 |
2,303.33 |
2,303.44 |
0.0K |
| 11:38 |
2,303.67 |
2,303.82 |
2,303.67 |
2,303.82 |
0.0K |
| 11:39 |
2,303.84 |
2,304.10 |
2,303.84 |
2,304.05 |
0.0K |
| 11:40 |
2,304.01 |
2,304.02 |
2,303.75 |
2,303.75 |
0.0K |
| 11:41 |
2,303.64 |
2,303.64 |
2,302.79 |
2,302.79 |
0.0K |
| 11:42 |
2,303.04 |
2,303.13 |
2,303.03 |
2,303.03 |
0.0K |
| 11:43 |
2,302.92 |
2,302.92 |
2,302.47 |
2,302.47 |
0.0K |
| 11:44 |
2,302.30 |
2,302.30 |
2,301.96 |
2,302.01 |
0.0K |
| 11:45 |
2,301.83 |
2,301.83 |
2,301.68 |
2,301.80 |
0.0K |
| 11:46 |
2,301.91 |
2,302.24 |
2,301.91 |
2,301.95 |
0.0K |
| 11:47 |
2,302.02 |
2,302.02 |
2,301.87 |
2,301.93 |
0.0K |
| 11:48 |
2,301.99 |
2,302.93 |
2,301.99 |
2,302.93 |
0.0K |
| 11:49 |
2,303.20 |
2,303.30 |
2,303.13 |
2,303.26 |
0.0K |
| 11:50 |
2,303.45 |
2,304.43 |
2,303.45 |
2,304.43 |
0.0K |
| 11:51 |
2,304.36 |
2,304.38 |
2,304.36 |
2,304.38 |
0.0K |
| 11:52 |
2,304.42 |
2,304.77 |
2,304.42 |
2,304.77 |
0.0K |
| 11:53 |
2,305.11 |
2,305.11 |
2,304.80 |
2,305.05 |
0.0K |
| 11:54 |
2,304.68 |
2,304.78 |
2,304.53 |
2,304.78 |
0.0K |
| 11:55 |
2,304.87 |
2,305.15 |
2,304.75 |
2,305.15 |
0.0K |
| 11:56 |
2,305.55 |
2,305.55 |
2,305.37 |
2,305.37 |
0.0K |
| 11:57 |
2,305.19 |
2,305.22 |
2,304.97 |
2,304.97 |
0.0K |
| 11:58 |
2,304.51 |
2,304.80 |
2,304.51 |
2,304.60 |
0.0K |
| 11:59 |
2,304.34 |
2,304.52 |
2,304.34 |
2,304.47 |
0.0K |
| 12:00 |
2,304.52 |
2,304.52 |
2,304.49 |
2,304.52 |
0.0K |
| 12:01 |
2,304.43 |
2,304.43 |
2,304.01 |
2,304.04 |
0.0K |
| 12:02 |
2,303.98 |
2,304.09 |
2,303.98 |
2,304.09 |
0.0K |
| 12:03 |
2,304.14 |
2,304.15 |
2,304.05 |
2,304.15 |
0.0K |
| 12:04 |
2,304.34 |
2,304.38 |
2,304.14 |
2,304.14 |
0.0K |
| 12:05 |
2,304.11 |
2,304.11 |
2,304.02 |
2,304.02 |
0.0K |
| 12:06 |
2,304.06 |
2,304.84 |
2,304.00 |
2,304.84 |
0.0K |
| 12:07 |
2,305.29 |
2,305.62 |
2,305.29 |
2,305.62 |
0.0K |
| 12:08 |
2,305.58 |
2,305.58 |
2,305.52 |
2,305.54 |
0.0K |
| 12:09 |
2,305.47 |
2,305.50 |
2,305.33 |
2,305.33 |
0.0K |
| 12:10 |
2,305.34 |
2,305.81 |
2,305.34 |
2,305.81 |
0.0K |
| 12:11 |
2,305.86 |
2,306.00 |
2,305.86 |
2,305.97 |
0.0K |
| 12:12 |
2,305.95 |
2,306.01 |
2,305.95 |
2,305.98 |
0.0K |
| 12:13 |
2,305.90 |
2,305.90 |
2,305.56 |
2,305.56 |
0.0K |
| 12:14 |
2,305.67 |
2,305.67 |
2,305.59 |
2,305.62 |
0.0K |
| 12:15 |
2,305.48 |
2,305.48 |
2,305.16 |
2,305.23 |
0.0K |
| 12:16 |
2,305.41 |
2,305.41 |
2,304.63 |
2,304.63 |
0.0K |
| 12:17 |
2,304.34 |
2,304.34 |
2,303.72 |
2,303.87 |
0.0K |
| 12:18 |
2,303.31 |
2,303.31 |
2,303.02 |
2,303.02 |
0.0K |
| 12:19 |
2,303.01 |
2,303.56 |
2,303.01 |
2,303.56 |
0.0K |
| 12:20 |
2,303.55 |
2,303.56 |
2,303.43 |
2,303.43 |
0.0K |
| 12:21 |
2,303.77 |
2,303.99 |
2,303.77 |
2,303.99 |
0.0K |
| 12:22 |
2,303.74 |
2,303.74 |
2,303.26 |
2,303.26 |
0.0K |
| 12:23 |
2,303.31 |
2,303.42 |
2,303.25 |
2,303.31 |
0.0K |
| 12:24 |
2,303.37 |
2,303.44 |
2,303.37 |
2,303.44 |
0.0K |
| 12:25 |
2,303.47 |
2,303.50 |
2,303.41 |
2,303.41 |
0.0K |
| 12:26 |
2,303.34 |
2,303.45 |
2,303.34 |
2,303.43 |
0.0K |
| 12:27 |
2,302.99 |
2,302.99 |
2,302.11 |
2,302.11 |
0.0K |
| 12:28 |
2,302.12 |
2,302.15 |
2,301.70 |
2,301.70 |
0.0K |
| 12:29 |
2,299.69 |
2,299.71 |
2,299.49 |
2,299.49 |
0.0K |
| 12:30 |
2,299.46 |
2,299.68 |
2,299.22 |
2,299.40 |
0.0K |
| 12:31 |
2,299.22 |
2,299.46 |
2,298.94 |
2,298.94 |
0.0K |
| 12:32 |
2,299.32 |
2,299.32 |
2,298.50 |
2,298.50 |
0.0K |
| 12:33 |
2,298.42 |
2,298.59 |
2,297.51 |
2,297.51 |
0.0K |
| 12:34 |
2,297.52 |
2,297.52 |
2,297.31 |
2,297.39 |
0.0K |
| 12:35 |
2,297.74 |
2,298.64 |
2,297.74 |
2,298.64 |
0.0K |
| 12:36 |
2,298.85 |
2,299.25 |
2,298.85 |
2,299.06 |
0.0K |
| 12:37 |
2,299.54 |
2,300.61 |
2,299.54 |
2,300.39 |
0.0K |
| 12:38 |
2,300.25 |
2,300.57 |
2,300.14 |
2,300.14 |
0.0K |
| 12:39 |
2,300.36 |
2,301.02 |
2,300.36 |
2,300.96 |
0.0K |
| 12:40 |
2,301.24 |
2,301.74 |
2,301.24 |
2,301.74 |
0.0K |
| 12:41 |
2,301.81 |
2,302.04 |
2,301.81 |
2,302.04 |
0.0K |
| 12:42 |
2,302.01 |
2,302.15 |
2,301.94 |
2,302.15 |
0.0K |
| 12:43 |
2,302.20 |
2,302.20 |
2,301.52 |
2,301.52 |
0.0K |
| 12:44 |
2,301.51 |
2,301.51 |
2,300.85 |
2,300.85 |
0.0K |
| 12:45 |
2,300.75 |
2,300.75 |
2,299.74 |
2,299.77 |
0.0K |
| 12:46 |
2,299.69 |
2,299.69 |
2,299.31 |
2,299.31 |
0.0K |
| 12:47 |
2,299.25 |
2,299.81 |
2,299.25 |
2,299.64 |
0.0K |
| 12:48 |
2,299.47 |
2,299.84 |
2,299.47 |
2,299.83 |
0.0K |
| 12:49 |
2,300.07 |
2,300.27 |
2,299.98 |
2,299.98 |
0.0K |
| 12:50 |
2,300.15 |
2,300.15 |
2,299.57 |
2,299.57 |
0.0K |
| 12:51 |
2,299.30 |
2,299.32 |
2,299.18 |
2,299.32 |
0.0K |
| 12:52 |
2,299.22 |
2,299.23 |
2,299.22 |
2,299.23 |
0.0K |
| 12:53 |
2,299.45 |
2,299.52 |
2,299.40 |
2,299.40 |
0.0K |
| 12:54 |
2,299.51 |
2,299.90 |
2,299.51 |
2,299.77 |
0.0K |
| 12:55 |
2,299.77 |
2,299.90 |
2,299.77 |
2,299.84 |
0.0K |
| 12:56 |
2,299.84 |
2,300.13 |
2,299.84 |
2,300.13 |
0.0K |
| 12:57 |
2,300.24 |
2,300.46 |
2,300.18 |
2,300.46 |
0.0K |
| 12:58 |
2,300.38 |
2,300.40 |
2,300.13 |
2,300.13 |
0.0K |
| 12:59 |
2,300.27 |
2,300.27 |
2,299.94 |
2,299.97 |
0.0K |
| 13:00 |
2,299.99 |
2,299.99 |
2,299.52 |
2,299.63 |
0.0K |
| 13:01 |
2,299.90 |
2,301.31 |
2,299.90 |
2,301.31 |
0.0K |
| 13:02 |
2,301.22 |
2,301.36 |
2,301.17 |
2,301.32 |
0.0K |
| 13:03 |
2,301.63 |
2,302.12 |
2,301.63 |
2,302.12 |
0.0K |
| 13:04 |
2,302.04 |
2,302.21 |
2,302.04 |
2,302.21 |
0.0K |
| 13:05 |
2,302.18 |
2,302.72 |
2,302.18 |
2,302.72 |
0.0K |
| 13:06 |
2,302.67 |
2,303.17 |
2,302.67 |
2,303.17 |
0.0K |
| 13:07 |
2,302.97 |
2,303.35 |
2,302.97 |
2,303.34 |
0.0K |
| 13:08 |
2,303.32 |
2,303.32 |
2,302.64 |
2,302.64 |
0.0K |
| 13:09 |
2,302.67 |
2,303.11 |
2,302.67 |
2,303.11 |
0.0K |
| 13:10 |
2,302.94 |
2,302.94 |
2,302.40 |
2,302.51 |
0.0K |
| 13:11 |
2,302.50 |
2,302.53 |
2,302.49 |
2,302.49 |
0.0K |
| 13:12 |
2,302.42 |
2,302.42 |
2,302.17 |
2,302.17 |
0.0K |
| 13:13 |
2,302.18 |
2,302.18 |
2,302.07 |
2,302.07 |
0.0K |
| 13:14 |
2,302.03 |
2,302.03 |
2,301.80 |
2,301.80 |
0.0K |
| 13:15 |
2,301.72 |
2,301.84 |
2,301.72 |
2,301.84 |
0.0K |
| 13:16 |
2,301.89 |
2,302.24 |
2,301.89 |
2,302.24 |
0.0K |
| 13:17 |
2,302.14 |
2,302.14 |
2,301.59 |
2,301.59 |
0.0K |
| 13:18 |
2,301.55 |
2,301.78 |
2,301.50 |
2,301.78 |
0.0K |
| 13:19 |
2,301.79 |
2,301.98 |
2,301.79 |
2,301.98 |
0.0K |
| 13:20 |
2,301.90 |
2,301.96 |
2,301.90 |
2,301.91 |
0.0K |
| 13:21 |
2,301.64 |
2,301.64 |
2,301.15 |
2,301.28 |
0.0K |
| 13:22 |
2,301.25 |
2,301.74 |
2,301.25 |
2,301.74 |
0.0K |
| 13:23 |
2,301.84 |
2,302.26 |
2,301.84 |
2,302.26 |
0.0K |
| 13:24 |
2,302.32 |
2,302.32 |
2,301.93 |
2,301.93 |
0.0K |
| 13:25 |
2,301.88 |
2,301.88 |
2,301.47 |
2,301.47 |
0.0K |
| 13:26 |
2,301.46 |
2,301.54 |
2,301.46 |
2,301.53 |
0.0K |
| 13:27 |
2,301.24 |
2,301.24 |
2,301.01 |
2,301.21 |
0.0K |
| 13:28 |
2,301.13 |
2,301.44 |
2,301.13 |
2,301.44 |
0.0K |
| 13:29 |
2,301.49 |
2,301.95 |
2,301.49 |
2,301.95 |
0.0K |
| 13:30 |
2,301.88 |
2,302.10 |
2,301.86 |
2,301.86 |
0.0K |
| 13:31 |
2,302.23 |
2,302.23 |
2,302.15 |
2,302.15 |
0.0K |
| 13:32 |
2,302.08 |
2,302.17 |
2,302.02 |
2,302.14 |
0.0K |
| 13:33 |
2,302.10 |
2,302.29 |
2,302.10 |
2,302.25 |
0.0K |
| 13:34 |
2,302.11 |
2,302.16 |
2,301.88 |
2,301.88 |
0.0K |
| 13:35 |
2,301.79 |
2,302.03 |
2,301.60 |
2,302.03 |
0.0K |
| 13:36 |
2,302.02 |
2,302.02 |
2,301.90 |
2,301.91 |
0.0K |
| 13:37 |
2,301.89 |
2,301.93 |
2,301.54 |
2,301.54 |
0.0K |
| 13:38 |
2,301.45 |
2,301.45 |
2,301.20 |
2,301.20 |
0.0K |
| 13:39 |
2,301.13 |
2,301.47 |
2,301.02 |
2,301.47 |
0.0K |
| 13:40 |
2,301.41 |
2,301.44 |
2,301.16 |
2,301.16 |
0.0K |
| 13:41 |
2,301.21 |
2,301.50 |
2,301.21 |
2,301.47 |
0.0K |
| 13:42 |
2,301.52 |
2,301.52 |
2,301.33 |
2,301.34 |
0.0K |
| 13:43 |
2,301.30 |
2,301.41 |
2,301.30 |
2,301.41 |
0.0K |
| 13:44 |
2,301.47 |
2,301.47 |
2,301.27 |
2,301.27 |
0.0K |
| 13:45 |
2,301.29 |
2,301.29 |
2,301.05 |
2,301.16 |
0.0K |
| 13:46 |
2,301.12 |
2,301.12 |
2,301.02 |
2,301.02 |
0.0K |
| 13:47 |
2,301.12 |
2,301.21 |
2,301.07 |
2,301.07 |
0.0K |
| 13:48 |
2,301.05 |
2,301.22 |
2,300.89 |
2,300.89 |
0.0K |
| 13:49 |
2,300.88 |
2,301.04 |
2,300.88 |
2,301.04 |
0.0K |
| 13:50 |
2,301.17 |
2,301.60 |
2,301.17 |
2,301.60 |
0.0K |
| 13:51 |
2,302.13 |
2,302.13 |
2,301.96 |
2,301.97 |
0.0K |
| 13:52 |
2,301.93 |
2,302.47 |
2,301.93 |
2,302.28 |
0.0K |
| 13:53 |
2,302.39 |
2,302.39 |
2,302.22 |
2,302.23 |
0.0K |
| 13:54 |
2,302.20 |
2,302.53 |
2,302.20 |
2,302.53 |
0.0K |
| 13:55 |
2,302.50 |
2,302.50 |
2,302.38 |
2,302.41 |
0.0K |
| 13:56 |
2,302.62 |
2,302.62 |
2,302.35 |
2,302.35 |
0.0K |
| 13:57 |
2,302.36 |
2,302.38 |
2,301.99 |
2,301.99 |
0.0K |
| 13:58 |
2,301.92 |
2,301.92 |
2,301.78 |
2,301.78 |
0.0K |
| 13:59 |
2,301.72 |
2,301.72 |
2,301.39 |
2,301.39 |
0.0K |
| 14:00 |
2,301.24 |
2,302.21 |
2,301.24 |
2,302.21 |
0.0K |
| 14:01 |
2,302.52 |
2,302.62 |
2,302.47 |
2,302.62 |
0.0K |
| 14:02 |
2,302.48 |
2,302.48 |
2,302.33 |
2,302.40 |
0.0K |
| 14:03 |
2,302.49 |
2,302.66 |
2,302.49 |
2,302.54 |
0.0K |
| 14:04 |
2,302.55 |
2,302.67 |
2,302.55 |
2,302.67 |
0.0K |
| 14:05 |
2,302.75 |
2,302.75 |
2,302.40 |
2,302.40 |
0.0K |
| 14:06 |
2,302.35 |
2,302.54 |
2,302.24 |
2,302.54 |
0.0K |
| 14:07 |
2,302.58 |
2,302.69 |
2,302.53 |
2,302.53 |
0.0K |
| 14:08 |
2,302.92 |
2,303.13 |
2,302.86 |
2,303.13 |
0.0K |
| 14:09 |
2,303.17 |
2,303.34 |
2,303.15 |
2,303.34 |
0.0K |
| 14:10 |
2,303.32 |
2,303.32 |
2,303.01 |
2,303.01 |
0.0K |
| 14:11 |
2,303.12 |
2,303.25 |
2,303.12 |
2,303.16 |
0.0K |
| 14:12 |
2,303.17 |
2,303.25 |
2,303.17 |
2,303.24 |
0.0K |
| 14:13 |
2,303.22 |
2,303.22 |
2,303.02 |
2,303.05 |
0.0K |
| 14:14 |
2,303.04 |
2,303.23 |
2,303.04 |
2,303.23 |
0.0K |
| 14:15 |
2,303.21 |
2,303.33 |
2,303.13 |
2,303.33 |
0.0K |
| 14:16 |
2,303.39 |
2,303.57 |
2,303.39 |
2,303.48 |
0.0K |
| 14:17 |
2,303.81 |
2,304.43 |
2,303.81 |
2,304.43 |
0.0K |
| 14:18 |
2,304.43 |
2,304.96 |
2,304.33 |
2,304.96 |
0.0K |
| 14:19 |
2,305.93 |
2,305.93 |
2,305.67 |
2,305.82 |
0.0K |
| 14:20 |
2,306.18 |
2,306.18 |
2,305.87 |
2,305.87 |
0.0K |
| 14:21 |
2,305.89 |
2,305.89 |
2,305.72 |
2,305.72 |
0.0K |
| 14:22 |
2,305.68 |
2,305.75 |
2,305.40 |
2,305.40 |
0.0K |
| 14:23 |
2,305.15 |
2,305.15 |
2,304.85 |
2,304.85 |
0.0K |
| 14:24 |
2,304.74 |
2,304.74 |
2,304.54 |
2,304.55 |
0.0K |
| 14:25 |
2,304.52 |
2,305.06 |
2,304.52 |
2,305.06 |
0.0K |
| 14:26 |
2,304.96 |
2,305.06 |
2,304.80 |
2,304.80 |
0.0K |
| 14:27 |
2,304.87 |
2,304.93 |
2,304.75 |
2,304.87 |
0.0K |
| 14:28 |
2,304.86 |
2,304.86 |
2,304.62 |
2,304.62 |
0.0K |
| 14:29 |
2,304.61 |
2,304.61 |
2,304.47 |
2,304.47 |
0.0K |
| 14:30 |
2,304.44 |
2,304.53 |
2,304.44 |
2,304.44 |
0.0K |
| 14:31 |
2,304.13 |
2,304.14 |
2,304.07 |
2,304.14 |
0.0K |
| 14:32 |
2,304.47 |
2,304.77 |
2,304.47 |
2,304.66 |
0.0K |
| 14:33 |
2,304.67 |
2,304.67 |
2,304.25 |
2,304.25 |
0.0K |
| 14:34 |
2,304.28 |
2,304.28 |
2,304.16 |
2,304.17 |
0.0K |
| 14:35 |
2,304.08 |
2,304.14 |
2,303.95 |
2,304.14 |
0.0K |
| 14:36 |
2,304.09 |
2,304.13 |
2,304.09 |
2,304.10 |
0.0K |
| 14:37 |
2,303.99 |
2,304.20 |
2,303.99 |
2,304.20 |
0.0K |
| 14:38 |
2,304.37 |
2,304.66 |
2,304.37 |
2,304.57 |
0.0K |
| 14:39 |
2,304.32 |
2,304.32 |
2,303.57 |
2,303.57 |
0.0K |
| 14:40 |
2,303.51 |
2,303.51 |
2,303.42 |
2,303.43 |
0.0K |
| 14:41 |
2,303.38 |
2,303.81 |
2,303.38 |
2,303.81 |
0.0K |
| 14:42 |
2,303.79 |
2,303.85 |
2,303.75 |
2,303.76 |
0.0K |
| 14:43 |
2,303.63 |
2,303.63 |
2,303.36 |
2,303.36 |
0.0K |
| 14:44 |
2,303.06 |
2,303.25 |
2,303.06 |
2,303.24 |
0.0K |
| 14:45 |
2,303.17 |
2,303.34 |
2,303.17 |
2,303.34 |
0.0K |
| 14:46 |
2,303.47 |
2,303.66 |
2,303.47 |
2,303.52 |
0.0K |
| 14:47 |
2,303.49 |
2,303.80 |
2,303.49 |
2,303.76 |
0.0K |
| 14:48 |
2,303.72 |
2,303.72 |
2,303.58 |
2,303.62 |
0.0K |
| 14:49 |
2,303.59 |
2,303.80 |
2,303.48 |
2,303.80 |
0.0K |
| 14:50 |
2,304.10 |
2,304.10 |
2,303.96 |
2,303.96 |
0.0K |
| 14:51 |
2,303.89 |
2,303.95 |
2,303.86 |
2,303.95 |
0.0K |
| 14:52 |
2,304.10 |
2,304.20 |
2,304.10 |
2,304.10 |
0.0K |
| 14:53 |
2,304.03 |
2,304.27 |
2,304.03 |
2,304.27 |
0.0K |
| 14:54 |
2,304.20 |
2,304.20 |
2,304.11 |
2,304.17 |
0.0K |
| 14:55 |
2,304.06 |
2,304.06 |
2,303.78 |
2,303.78 |
0.0K |
| 14:56 |
2,303.76 |
2,303.76 |
2,303.23 |
2,303.23 |
0.0K |
| 14:57 |
2,303.39 |
2,303.62 |
2,303.39 |
2,303.62 |
0.0K |
| 14:58 |
2,303.74 |
2,303.74 |
2,303.45 |
2,303.45 |
0.0K |
| 14:59 |
2,303.63 |
2,303.83 |
2,303.63 |
2,303.83 |
0.0K |
| 15:00 |
2,303.91 |
2,304.57 |
2,303.91 |
2,304.57 |
0.0K |
| 15:01 |
2,304.76 |
2,304.76 |
2,304.63 |
2,304.73 |
0.0K |
| 15:02 |
2,304.67 |
2,304.96 |
2,304.67 |
2,304.95 |
0.0K |
| 15:03 |
2,304.95 |
2,305.03 |
2,304.95 |
2,305.03 |
0.0K |
| 15:04 |
2,304.94 |
2,305.35 |
2,304.94 |
2,305.35 |
0.0K |
| 15:05 |
2,305.44 |
2,305.82 |
2,305.40 |
2,305.82 |
0.0K |
| 15:06 |
2,305.70 |
2,305.78 |
2,305.45 |
2,305.75 |
0.0K |
| 15:07 |
2,305.95 |
2,305.95 |
2,305.65 |
2,305.72 |
0.0K |
| 15:08 |
2,305.73 |
2,305.82 |
2,305.70 |
2,305.82 |
0.0K |
| 15:09 |
2,305.82 |
2,305.85 |
2,305.78 |
2,305.84 |
0.0K |
| 15:10 |
2,305.58 |
2,305.58 |
2,305.09 |
2,305.10 |
0.0K |
| 15:11 |
2,305.12 |
2,305.12 |
2,304.82 |
2,304.82 |
0.0K |
| 15:12 |
2,304.74 |
2,304.75 |
2,304.67 |
2,304.75 |
0.0K |
| 15:13 |
2,305.02 |
2,305.02 |
2,304.97 |
2,305.01 |
0.0K |
| 15:14 |
2,305.00 |
2,305.50 |
2,305.00 |
2,305.50 |
0.0K |
| 15:15 |
2,305.49 |
2,305.49 |
2,305.39 |
2,305.40 |
0.0K |
| 15:16 |
2,305.38 |
2,305.38 |
2,305.10 |
2,305.10 |
0.0K |
| 15:17 |
2,305.17 |
2,305.45 |
2,305.17 |
2,305.45 |
0.0K |
| 15:18 |
2,305.80 |
2,306.27 |
2,305.80 |
2,306.27 |
0.0K |
| 15:19 |
2,306.45 |
2,306.55 |
2,306.45 |
2,306.46 |
0.0K |
| 15:20 |
2,306.41 |
2,306.41 |
2,306.24 |
2,306.27 |
0.0K |
| 15:21 |
2,306.26 |
2,306.26 |
2,306.03 |
2,306.03 |
0.0K |
| 15:22 |
2,305.97 |
2,305.97 |
2,305.84 |
2,305.84 |
0.0K |
| 15:23 |
2,305.78 |
2,305.97 |
2,305.78 |
2,305.97 |
0.0K |
| 15:24 |
2,305.95 |
2,306.08 |
2,305.83 |
2,305.83 |
0.0K |
| 15:25 |
2,305.88 |
2,306.29 |
2,305.88 |
2,306.29 |
0.0K |
| 15:26 |
2,306.28 |
2,306.80 |
2,306.26 |
2,306.80 |
0.0K |
| 15:27 |
2,306.73 |
2,306.73 |
2,306.31 |
2,306.31 |
0.0K |
| 15:28 |
2,306.27 |
2,306.27 |
2,306.21 |
2,306.23 |
0.0K |
| 15:29 |
2,306.32 |
2,306.32 |
2,306.06 |
2,306.06 |
0.0K |
| 15:30 |
2,306.12 |
2,306.44 |
2,306.12 |
2,306.20 |
0.0K |
| 15:31 |
2,306.03 |
2,306.03 |
2,305.84 |
2,305.84 |
0.0K |
| 15:32 |
2,305.85 |
2,306.06 |
2,305.85 |
2,306.03 |
0.0K |
| 15:33 |
2,306.14 |
2,307.13 |
2,306.14 |
2,307.13 |
0.0K |
| 15:34 |
2,306.97 |
2,307.19 |
2,306.91 |
2,307.19 |
0.0K |
| 15:35 |
2,307.22 |
2,307.30 |
2,306.89 |
2,307.30 |
0.0K |
| 15:36 |
2,307.30 |
2,307.44 |
2,307.26 |
2,307.44 |
0.0K |
| 15:37 |
2,307.25 |
2,307.41 |
2,307.21 |
2,307.41 |
0.0K |
| 15:38 |
2,307.48 |
2,307.58 |
2,307.29 |
2,307.29 |
0.0K |
| 15:39 |
2,306.95 |
2,307.10 |
2,306.95 |
2,307.10 |
0.0K |
| 15:40 |
2,307.14 |
2,307.14 |
2,306.61 |
2,306.61 |
0.0K |
| 15:41 |
2,306.43 |
2,306.69 |
2,306.32 |
2,306.69 |
0.0K |
| 15:42 |
2,306.55 |
2,306.55 |
2,306.03 |
2,306.03 |
0.0K |
| 15:43 |
2,306.12 |
2,306.38 |
2,306.03 |
2,306.38 |
0.0K |
| 15:44 |
2,306.66 |
2,306.86 |
2,306.66 |
2,306.84 |
0.0K |
| 15:45 |
2,306.86 |
2,307.02 |
2,306.86 |
2,306.99 |
0.0K |
| 15:46 |
2,306.99 |
2,306.99 |
2,306.31 |
2,306.31 |
0.0K |
| 15:47 |
2,306.62 |
2,306.76 |
2,306.62 |
2,306.76 |
0.0K |
| 15:48 |
2,306.90 |
2,306.90 |
2,306.65 |
2,306.83 |
0.0K |
| 15:49 |
2,306.67 |
2,306.98 |
2,306.57 |
2,306.95 |
0.0K |
| 15:50 |
2,306.84 |
2,306.84 |
2,303.81 |
2,303.81 |
0.0K |
| 15:51 |
2,304.17 |
2,304.91 |
2,304.17 |
2,304.71 |
0.0K |
| 15:52 |
2,304.80 |
2,305.83 |
2,304.80 |
2,305.83 |
0.0K |
| 15:53 |
2,305.88 |
2,305.98 |
2,305.35 |
2,305.42 |
0.0K |
| 15:54 |
2,305.30 |
2,305.30 |
2,303.94 |
2,303.94 |
0.0K |
| 15:55 |
2,303.83 |
2,305.30 |
2,303.83 |
2,305.30 |
0.0K |
| 15:56 |
2,306.00 |
2,307.16 |
2,306.00 |
2,306.72 |
0.0K |
| 15:57 |
2,306.42 |
2,306.63 |
2,306.28 |
2,306.63 |
0.0K |
| 15:58 |
2,306.47 |
2,306.79 |
2,306.47 |
2,306.58 |
0.0K |
| 15:59 |
2,306.64 |
2,306.64 |
2,305.48 |
2,305.48 |
0.0K |
| 16:00 |
2,304.42 |
2,305.27 |
2,304.42 |
2,305.27 |
0.0K |
| 16:01 |
2,305.27 |
2,305.27 |
2,305.27 |
2,305.27 |
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
|