| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,305.29 |
2,305.29 |
2,302.56 |
2,303.98 |
0.0K |
| 09:31 |
2,303.80 |
2,303.80 |
2,301.48 |
2,301.74 |
0.0K |
| 09:32 |
2,302.84 |
2,306.08 |
2,302.84 |
2,306.08 |
0.0K |
| 09:33 |
2,305.55 |
2,306.14 |
2,305.55 |
2,305.63 |
0.0K |
| 09:34 |
2,305.73 |
2,307.32 |
2,305.73 |
2,307.32 |
0.0K |
| 09:35 |
2,308.19 |
2,308.19 |
2,306.89 |
2,306.89 |
0.0K |
| 09:36 |
2,307.04 |
2,307.56 |
2,307.04 |
2,307.56 |
0.0K |
| 09:37 |
2,307.88 |
2,308.37 |
2,307.19 |
2,307.19 |
0.0K |
| 09:38 |
2,307.12 |
2,307.42 |
2,306.45 |
2,306.45 |
0.0K |
| 09:39 |
2,306.93 |
2,307.02 |
2,306.66 |
2,306.66 |
0.0K |
| 09:40 |
2,306.51 |
2,306.56 |
2,306.19 |
2,306.19 |
0.0K |
| 09:41 |
2,305.85 |
2,306.00 |
2,305.85 |
2,306.00 |
0.0K |
| 09:42 |
2,306.50 |
2,307.35 |
2,306.50 |
2,307.35 |
0.0K |
| 09:43 |
2,307.73 |
2,309.37 |
2,307.73 |
2,309.37 |
0.0K |
| 09:44 |
2,309.81 |
2,309.81 |
2,309.16 |
2,309.23 |
0.0K |
| 09:45 |
2,309.39 |
2,310.53 |
2,309.39 |
2,310.05 |
0.0K |
| 09:46 |
2,310.33 |
2,310.36 |
2,309.24 |
2,309.43 |
0.0K |
| 09:47 |
2,309.30 |
2,309.30 |
2,308.34 |
2,308.57 |
0.0K |
| 09:48 |
2,308.57 |
2,308.64 |
2,308.30 |
2,308.42 |
0.0K |
| 09:49 |
2,308.46 |
2,308.46 |
2,308.38 |
2,308.38 |
0.0K |
| 09:50 |
2,308.09 |
2,308.09 |
2,306.40 |
2,306.40 |
0.0K |
| 09:51 |
2,306.74 |
2,307.57 |
2,306.74 |
2,307.57 |
0.0K |
| 09:52 |
2,307.45 |
2,307.63 |
2,306.72 |
2,306.85 |
0.0K |
| 09:53 |
2,306.97 |
2,306.97 |
2,306.29 |
2,306.29 |
0.0K |
| 09:54 |
2,306.49 |
2,307.32 |
2,306.49 |
2,307.32 |
0.0K |
| 09:55 |
2,307.12 |
2,307.12 |
2,306.88 |
2,306.88 |
0.0K |
| 09:56 |
2,306.89 |
2,307.06 |
2,306.62 |
2,306.62 |
0.0K |
| 09:57 |
2,306.78 |
2,307.02 |
2,306.60 |
2,307.02 |
0.0K |
| 09:58 |
2,306.72 |
2,306.72 |
2,306.29 |
2,306.29 |
0.0K |
| 09:59 |
2,306.48 |
2,306.48 |
2,304.61 |
2,304.61 |
0.0K |
| 10:00 |
2,304.28 |
2,304.28 |
2,303.04 |
2,303.10 |
0.0K |
| 10:01 |
2,302.57 |
2,302.57 |
2,301.21 |
2,301.21 |
0.0K |
| 10:02 |
2,301.04 |
2,301.72 |
2,301.04 |
2,301.68 |
0.0K |
| 10:03 |
2,301.20 |
2,301.84 |
2,301.20 |
2,301.74 |
0.0K |
| 10:04 |
2,300.99 |
2,300.99 |
2,300.15 |
2,300.15 |
0.0K |
| 10:05 |
2,299.93 |
2,300.86 |
2,299.93 |
2,300.86 |
0.0K |
| 10:06 |
2,301.36 |
2,302.48 |
2,301.30 |
2,302.18 |
0.0K |
| 10:07 |
2,302.45 |
2,302.98 |
2,302.45 |
2,302.98 |
0.0K |
| 10:08 |
2,303.25 |
2,303.92 |
2,303.25 |
2,303.72 |
0.0K |
| 10:09 |
2,303.23 |
2,303.23 |
2,302.39 |
2,302.60 |
0.0K |
| 10:10 |
2,302.55 |
2,302.55 |
2,301.76 |
2,301.76 |
0.0K |
| 10:11 |
2,301.88 |
2,301.88 |
2,301.64 |
2,301.88 |
0.0K |
| 10:12 |
2,301.60 |
2,302.66 |
2,301.46 |
2,302.66 |
0.0K |
| 10:13 |
2,303.05 |
2,303.05 |
2,302.45 |
2,302.57 |
0.0K |
| 10:14 |
2,302.21 |
2,302.21 |
2,301.69 |
2,301.69 |
0.0K |
| 10:15 |
2,301.46 |
2,302.10 |
2,301.44 |
2,302.10 |
0.0K |
| 10:16 |
2,301.95 |
2,302.51 |
2,301.95 |
2,302.42 |
0.0K |
| 10:17 |
2,302.73 |
2,303.08 |
2,302.73 |
2,303.08 |
0.0K |
| 10:18 |
2,303.28 |
2,303.82 |
2,303.28 |
2,303.82 |
0.0K |
| 10:19 |
2,304.50 |
2,304.88 |
2,304.50 |
2,304.73 |
0.0K |
| 10:20 |
2,304.26 |
2,304.36 |
2,303.97 |
2,304.36 |
0.0K |
| 10:21 |
2,304.25 |
2,305.34 |
2,304.25 |
2,305.34 |
0.0K |
| 10:22 |
2,305.26 |
2,305.26 |
2,304.20 |
2,304.20 |
0.0K |
| 10:23 |
2,304.13 |
2,304.26 |
2,304.00 |
2,304.26 |
0.0K |
| 10:24 |
2,304.48 |
2,304.67 |
2,304.47 |
2,304.47 |
0.0K |
| 10:25 |
2,304.16 |
2,304.16 |
2,303.59 |
2,304.13 |
0.0K |
| 10:26 |
2,304.84 |
2,305.82 |
2,304.84 |
2,305.82 |
0.0K |
| 10:27 |
2,305.83 |
2,306.33 |
2,305.83 |
2,306.28 |
0.0K |
| 10:28 |
2,305.91 |
2,305.91 |
2,305.74 |
2,305.85 |
0.0K |
| 10:29 |
2,306.10 |
2,306.13 |
2,305.61 |
2,305.61 |
0.0K |
| 10:30 |
2,305.56 |
2,305.65 |
2,304.77 |
2,304.77 |
0.0K |
| 10:31 |
2,305.11 |
2,305.30 |
2,305.11 |
2,305.30 |
0.0K |
| 10:32 |
2,305.46 |
2,305.73 |
2,305.39 |
2,305.39 |
0.0K |
| 10:33 |
2,305.55 |
2,305.64 |
2,305.50 |
2,305.63 |
0.0K |
| 10:34 |
2,305.57 |
2,305.57 |
2,305.36 |
2,305.36 |
0.0K |
| 10:35 |
2,305.47 |
2,307.09 |
2,305.47 |
2,307.03 |
0.0K |
| 10:36 |
2,306.47 |
2,306.47 |
2,305.68 |
2,305.68 |
0.0K |
| 10:37 |
2,305.89 |
2,306.28 |
2,305.89 |
2,305.92 |
0.0K |
| 10:38 |
2,305.82 |
2,305.82 |
2,305.59 |
2,305.59 |
0.0K |
| 10:39 |
2,305.04 |
2,305.04 |
2,304.13 |
2,304.73 |
0.0K |
| 10:40 |
2,304.95 |
2,304.99 |
2,304.92 |
2,304.92 |
0.0K |
| 10:41 |
2,305.38 |
2,305.44 |
2,305.36 |
2,305.39 |
0.0K |
| 10:42 |
2,305.68 |
2,305.77 |
2,305.64 |
2,305.74 |
0.0K |
| 10:43 |
2,305.85 |
2,305.93 |
2,305.78 |
2,305.78 |
0.0K |
| 10:44 |
2,305.68 |
2,305.80 |
2,305.68 |
2,305.77 |
0.0K |
| 10:45 |
2,305.70 |
2,305.95 |
2,305.57 |
2,305.95 |
0.0K |
| 10:46 |
2,306.19 |
2,306.22 |
2,306.10 |
2,306.10 |
0.0K |
| 10:47 |
2,306.17 |
2,306.17 |
2,305.77 |
2,305.93 |
0.0K |
| 10:48 |
2,305.94 |
2,306.48 |
2,305.94 |
2,306.34 |
0.0K |
| 10:49 |
2,306.20 |
2,306.20 |
2,305.89 |
2,305.98 |
0.0K |
| 10:50 |
2,306.17 |
2,306.34 |
2,306.12 |
2,306.34 |
0.0K |
| 10:51 |
2,306.26 |
2,306.26 |
2,305.94 |
2,306.25 |
0.0K |
| 10:52 |
2,306.36 |
2,306.36 |
2,306.11 |
2,306.31 |
0.0K |
| 10:53 |
2,306.34 |
2,306.53 |
2,306.34 |
2,306.42 |
0.0K |
| 10:54 |
2,306.37 |
2,306.53 |
2,306.37 |
2,306.39 |
0.0K |
| 10:55 |
2,306.46 |
2,306.46 |
2,306.18 |
2,306.18 |
0.0K |
| 10:56 |
2,306.27 |
2,306.53 |
2,306.18 |
2,306.53 |
0.0K |
| 10:57 |
2,306.42 |
2,306.63 |
2,306.42 |
2,306.62 |
0.0K |
| 10:58 |
2,306.56 |
2,306.56 |
2,305.99 |
2,305.99 |
0.0K |
| 10:59 |
2,305.73 |
2,305.97 |
2,305.73 |
2,305.97 |
0.0K |
| 11:00 |
2,305.97 |
2,306.37 |
2,305.97 |
2,306.37 |
0.0K |
| 11:01 |
2,306.45 |
2,306.47 |
2,306.43 |
2,306.43 |
0.0K |
| 11:02 |
2,306.35 |
2,306.35 |
2,306.03 |
2,306.03 |
0.0K |
| 11:03 |
2,306.10 |
2,306.10 |
2,305.84 |
2,305.84 |
0.0K |
| 11:04 |
2,306.16 |
2,306.16 |
2,305.20 |
2,305.22 |
0.0K |
| 11:05 |
2,305.21 |
2,305.61 |
2,305.16 |
2,305.61 |
0.0K |
| 11:06 |
2,305.76 |
2,306.48 |
2,305.76 |
2,306.48 |
0.0K |
| 11:07 |
2,306.72 |
2,307.12 |
2,306.72 |
2,307.12 |
0.0K |
| 11:08 |
2,307.33 |
2,307.40 |
2,307.00 |
2,307.00 |
0.0K |
| 11:09 |
2,306.92 |
2,306.92 |
2,306.55 |
2,306.69 |
0.0K |
| 11:10 |
2,306.74 |
2,306.91 |
2,306.74 |
2,306.80 |
0.0K |
| 11:11 |
2,306.78 |
2,307.51 |
2,306.78 |
2,307.51 |
0.0K |
| 11:12 |
2,307.45 |
2,307.45 |
2,307.23 |
2,307.28 |
0.0K |
| 11:13 |
2,307.18 |
2,307.68 |
2,307.18 |
2,307.68 |
0.0K |
| 11:14 |
2,307.64 |
2,307.66 |
2,307.63 |
2,307.63 |
0.0K |
| 11:15 |
2,307.74 |
2,307.74 |
2,307.62 |
2,307.62 |
0.0K |
| 11:16 |
2,307.76 |
2,307.76 |
2,307.49 |
2,307.49 |
0.0K |
| 11:17 |
2,307.59 |
2,307.85 |
2,307.59 |
2,307.65 |
0.0K |
| 11:18 |
2,307.62 |
2,307.62 |
2,307.35 |
2,307.35 |
0.0K |
| 11:19 |
2,307.35 |
2,307.35 |
2,307.12 |
2,307.12 |
0.0K |
| 11:20 |
2,307.19 |
2,307.50 |
2,307.06 |
2,307.50 |
0.0K |
| 11:21 |
2,307.62 |
2,307.76 |
2,307.57 |
2,307.76 |
0.0K |
| 11:22 |
2,307.84 |
2,307.84 |
2,307.45 |
2,307.53 |
0.0K |
| 11:23 |
2,307.75 |
2,307.75 |
2,307.59 |
2,307.59 |
0.0K |
| 11:24 |
2,307.61 |
2,307.61 |
2,307.44 |
2,307.51 |
0.0K |
| 11:25 |
2,307.66 |
2,307.66 |
2,307.15 |
2,307.15 |
0.0K |
| 11:26 |
2,306.62 |
2,306.62 |
2,306.26 |
2,306.26 |
0.0K |
| 11:27 |
2,306.13 |
2,306.30 |
2,306.07 |
2,306.30 |
0.0K |
| 11:28 |
2,306.40 |
2,306.40 |
2,305.65 |
2,305.65 |
0.0K |
| 11:29 |
2,305.30 |
2,305.31 |
2,305.20 |
2,305.20 |
0.0K |
| 11:30 |
2,305.35 |
2,305.38 |
2,305.18 |
2,305.31 |
0.0K |
| 11:31 |
2,305.68 |
2,305.68 |
2,305.55 |
2,305.58 |
0.0K |
| 11:32 |
2,305.94 |
2,305.94 |
2,305.75 |
2,305.77 |
0.0K |
| 11:33 |
2,305.99 |
2,306.21 |
2,305.99 |
2,306.12 |
0.0K |
| 11:34 |
2,306.17 |
2,306.38 |
2,306.17 |
2,306.38 |
0.0K |
| 11:35 |
2,306.54 |
2,306.54 |
2,306.13 |
2,306.13 |
0.0K |
| 11:36 |
2,305.96 |
2,306.05 |
2,305.83 |
2,306.04 |
0.0K |
| 11:37 |
2,306.07 |
2,306.23 |
2,306.07 |
2,306.23 |
0.0K |
| 11:38 |
2,306.18 |
2,306.38 |
2,306.18 |
2,306.38 |
0.0K |
| 11:39 |
2,306.28 |
2,306.68 |
2,306.28 |
2,306.66 |
0.0K |
| 11:40 |
2,306.60 |
2,306.60 |
2,306.00 |
2,306.00 |
0.0K |
| 11:41 |
2,306.06 |
2,306.06 |
2,305.83 |
2,306.02 |
0.0K |
| 11:42 |
2,306.47 |
2,306.59 |
2,306.47 |
2,306.53 |
0.0K |
| 11:43 |
2,306.41 |
2,306.46 |
2,306.37 |
2,306.41 |
0.0K |
| 11:44 |
2,306.51 |
2,307.35 |
2,306.51 |
2,307.35 |
0.0K |
| 11:45 |
2,307.37 |
2,307.61 |
2,307.37 |
2,307.61 |
0.0K |
| 11:46 |
2,307.88 |
2,309.14 |
2,307.88 |
2,309.14 |
0.0K |
| 11:47 |
2,309.37 |
2,309.57 |
2,309.37 |
2,309.54 |
0.0K |
| 11:48 |
2,309.54 |
2,309.54 |
2,309.18 |
2,309.31 |
0.0K |
| 11:49 |
2,309.41 |
2,309.70 |
2,309.18 |
2,309.70 |
0.0K |
| 11:50 |
2,309.68 |
2,309.77 |
2,309.67 |
2,309.77 |
0.0K |
| 11:51 |
2,309.93 |
2,310.44 |
2,309.93 |
2,310.44 |
0.0K |
| 11:52 |
2,310.25 |
2,310.39 |
2,310.25 |
2,310.39 |
0.0K |
| 11:53 |
2,310.49 |
2,310.49 |
2,310.39 |
2,310.39 |
0.0K |
| 11:54 |
2,310.22 |
2,310.22 |
2,309.92 |
2,309.92 |
0.0K |
| 11:55 |
2,309.89 |
2,310.09 |
2,309.89 |
2,310.00 |
0.0K |
| 11:56 |
2,310.08 |
2,310.30 |
2,310.08 |
2,310.30 |
0.0K |
| 11:57 |
2,310.25 |
2,310.25 |
2,310.13 |
2,310.13 |
0.0K |
| 11:58 |
2,310.11 |
2,310.11 |
2,309.67 |
2,309.67 |
0.0K |
| 11:59 |
2,309.69 |
2,309.97 |
2,309.69 |
2,309.97 |
0.0K |
| 12:00 |
2,309.97 |
2,310.29 |
2,309.97 |
2,310.04 |
0.0K |
| 12:01 |
2,309.93 |
2,309.93 |
2,309.74 |
2,309.82 |
0.0K |
| 12:02 |
2,309.75 |
2,310.28 |
2,309.75 |
2,310.27 |
0.0K |
| 12:03 |
2,310.22 |
2,310.22 |
2,310.06 |
2,310.15 |
0.0K |
| 12:04 |
2,310.17 |
2,310.20 |
2,310.04 |
2,310.04 |
0.0K |
| 12:05 |
2,310.34 |
2,310.61 |
2,310.34 |
2,310.61 |
0.0K |
| 12:06 |
2,310.67 |
2,310.67 |
2,310.41 |
2,310.54 |
0.0K |
| 12:07 |
2,310.37 |
2,310.37 |
2,309.90 |
2,309.90 |
0.0K |
| 12:08 |
2,309.81 |
2,310.14 |
2,309.81 |
2,310.12 |
0.0K |
| 12:09 |
2,309.92 |
2,309.92 |
2,309.72 |
2,309.83 |
0.0K |
| 12:10 |
2,310.00 |
2,310.23 |
2,310.00 |
2,310.23 |
0.0K |
| 12:11 |
2,310.02 |
2,310.02 |
2,309.84 |
2,309.90 |
0.0K |
| 12:12 |
2,309.81 |
2,309.96 |
2,309.81 |
2,309.96 |
0.0K |
| 12:13 |
2,310.19 |
2,310.28 |
2,310.12 |
2,310.28 |
0.0K |
| 12:14 |
2,310.30 |
2,310.46 |
2,310.12 |
2,310.12 |
0.0K |
| 12:15 |
2,310.04 |
2,310.04 |
2,309.87 |
2,309.87 |
0.0K |
| 12:16 |
2,309.86 |
2,309.99 |
2,309.71 |
2,309.71 |
0.0K |
| 12:17 |
2,309.65 |
2,309.65 |
2,309.41 |
2,309.41 |
0.0K |
| 12:18 |
2,309.17 |
2,309.25 |
2,309.07 |
2,309.07 |
0.0K |
| 12:19 |
2,309.20 |
2,309.24 |
2,308.94 |
2,308.94 |
0.0K |
| 12:20 |
2,309.06 |
2,309.09 |
2,308.55 |
2,308.55 |
0.0K |
| 12:21 |
2,308.47 |
2,308.61 |
2,308.41 |
2,308.57 |
0.0K |
| 12:22 |
2,308.51 |
2,308.60 |
2,308.38 |
2,308.40 |
0.0K |
| 12:23 |
2,308.29 |
2,308.29 |
2,308.10 |
2,308.15 |
0.0K |
| 12:24 |
2,308.15 |
2,308.15 |
2,308.06 |
2,308.06 |
0.0K |
| 12:25 |
2,308.02 |
2,308.31 |
2,308.00 |
2,308.31 |
0.0K |
| 12:26 |
2,308.49 |
2,308.88 |
2,308.49 |
2,308.83 |
0.0K |
| 12:27 |
2,308.77 |
2,308.77 |
2,308.34 |
2,308.48 |
0.0K |
| 12:28 |
2,308.20 |
2,308.62 |
2,308.06 |
2,308.62 |
0.0K |
| 12:29 |
2,308.80 |
2,308.89 |
2,308.77 |
2,308.88 |
0.0K |
| 12:30 |
2,308.92 |
2,309.08 |
2,308.92 |
2,309.08 |
0.0K |
| 12:31 |
2,309.27 |
2,309.27 |
2,308.76 |
2,308.76 |
0.0K |
| 12:32 |
2,308.55 |
2,308.78 |
2,308.55 |
2,308.75 |
0.0K |
| 12:33 |
2,308.70 |
2,308.84 |
2,308.70 |
2,308.84 |
0.0K |
| 12:34 |
2,308.71 |
2,308.86 |
2,308.69 |
2,308.86 |
0.0K |
| 12:35 |
2,308.81 |
2,308.92 |
2,308.81 |
2,308.89 |
0.0K |
| 12:36 |
2,308.85 |
2,308.85 |
2,308.33 |
2,308.33 |
0.0K |
| 12:37 |
2,308.26 |
2,308.44 |
2,308.26 |
2,308.44 |
0.0K |
| 12:38 |
2,308.62 |
2,308.68 |
2,308.54 |
2,308.68 |
0.0K |
| 12:39 |
2,308.76 |
2,308.92 |
2,308.76 |
2,308.92 |
0.0K |
| 12:40 |
2,308.93 |
2,308.93 |
2,308.82 |
2,308.83 |
0.0K |
| 12:41 |
2,308.71 |
2,308.71 |
2,308.43 |
2,308.49 |
0.0K |
| 12:42 |
2,308.31 |
2,308.44 |
2,308.31 |
2,308.41 |
0.0K |
| 12:43 |
2,308.40 |
2,308.50 |
2,308.38 |
2,308.42 |
0.0K |
| 12:44 |
2,308.48 |
2,308.48 |
2,308.38 |
2,308.38 |
0.0K |
| 12:45 |
2,308.26 |
2,308.69 |
2,308.26 |
2,308.69 |
0.0K |
| 12:46 |
2,308.61 |
2,308.63 |
2,308.54 |
2,308.63 |
0.0K |
| 12:47 |
2,308.74 |
2,309.23 |
2,308.74 |
2,309.17 |
0.0K |
| 12:48 |
2,309.25 |
2,309.28 |
2,309.13 |
2,309.28 |
0.0K |
| 12:49 |
2,309.30 |
2,309.30 |
2,309.15 |
2,309.16 |
0.0K |
| 12:50 |
2,309.12 |
2,309.14 |
2,309.07 |
2,309.14 |
0.0K |
| 12:51 |
2,309.13 |
2,309.59 |
2,309.04 |
2,309.59 |
0.0K |
| 12:52 |
2,309.64 |
2,309.76 |
2,309.64 |
2,309.76 |
0.0K |
| 12:53 |
2,309.76 |
2,310.60 |
2,309.76 |
2,310.55 |
0.0K |
| 12:54 |
2,310.37 |
2,311.11 |
2,310.37 |
2,311.11 |
0.0K |
| 12:55 |
2,310.99 |
2,311.05 |
2,310.80 |
2,310.80 |
0.0K |
| 12:56 |
2,310.74 |
2,310.91 |
2,310.74 |
2,310.88 |
0.0K |
| 12:57 |
2,310.87 |
2,311.12 |
2,310.87 |
2,311.12 |
0.0K |
| 12:58 |
2,311.09 |
2,311.12 |
2,311.02 |
2,311.02 |
0.0K |
| 12:59 |
2,311.13 |
2,311.20 |
2,311.13 |
2,311.17 |
0.0K |
| 13:00 |
2,311.28 |
2,311.38 |
2,311.28 |
2,311.35 |
0.0K |
| 13:01 |
2,311.22 |
2,311.70 |
2,311.22 |
2,311.70 |
0.0K |
| 13:02 |
2,311.71 |
2,311.79 |
2,311.68 |
2,311.79 |
0.0K |
| 13:03 |
2,311.79 |
2,311.79 |
2,311.42 |
2,311.42 |
0.0K |
| 13:04 |
2,311.41 |
2,311.57 |
2,311.41 |
2,311.57 |
0.0K |
| 13:05 |
2,311.59 |
2,311.71 |
2,311.59 |
2,311.71 |
0.0K |
| 13:06 |
2,311.69 |
2,312.16 |
2,311.69 |
2,312.11 |
0.0K |
| 13:07 |
2,312.15 |
2,312.15 |
2,311.99 |
2,312.12 |
0.0K |
| 13:08 |
2,312.16 |
2,312.17 |
2,312.06 |
2,312.17 |
0.0K |
| 13:09 |
2,312.07 |
2,312.12 |
2,312.07 |
2,312.12 |
0.0K |
| 13:10 |
2,312.12 |
2,312.18 |
2,312.12 |
2,312.18 |
0.0K |
| 13:11 |
2,312.18 |
2,312.21 |
2,312.15 |
2,312.15 |
0.0K |
| 13:12 |
2,312.18 |
2,312.60 |
2,312.10 |
2,312.60 |
0.0K |
| 13:13 |
2,312.44 |
2,312.44 |
2,312.08 |
2,312.08 |
0.0K |
| 13:14 |
2,312.13 |
2,312.22 |
2,312.09 |
2,312.09 |
0.0K |
| 13:15 |
2,311.77 |
2,311.77 |
2,311.54 |
2,311.54 |
0.0K |
| 13:16 |
2,311.66 |
2,311.72 |
2,311.66 |
2,311.71 |
0.0K |
| 13:17 |
2,311.49 |
2,311.52 |
2,311.48 |
2,311.52 |
0.0K |
| 13:18 |
2,311.48 |
2,311.59 |
2,311.45 |
2,311.59 |
0.0K |
| 13:19 |
2,311.38 |
2,311.38 |
2,310.98 |
2,310.98 |
0.0K |
| 13:20 |
2,311.06 |
2,311.06 |
2,310.81 |
2,310.81 |
0.0K |
| 13:21 |
2,310.74 |
2,310.74 |
2,310.21 |
2,310.21 |
0.0K |
| 13:22 |
2,310.17 |
2,310.22 |
2,310.10 |
2,310.10 |
0.0K |
| 13:23 |
2,310.05 |
2,310.52 |
2,310.05 |
2,310.52 |
0.0K |
| 13:24 |
2,310.55 |
2,310.55 |
2,310.45 |
2,310.54 |
0.0K |
| 13:25 |
2,310.75 |
2,310.78 |
2,310.66 |
2,310.78 |
0.0K |
| 13:26 |
2,310.71 |
2,310.71 |
2,310.17 |
2,310.17 |
0.0K |
| 13:27 |
2,309.97 |
2,310.02 |
2,309.97 |
2,310.00 |
0.0K |
| 13:28 |
2,309.97 |
2,309.97 |
2,309.57 |
2,309.57 |
0.0K |
| 13:29 |
2,309.48 |
2,309.53 |
2,309.44 |
2,309.53 |
0.0K |
| 13:30 |
2,309.53 |
2,310.12 |
2,309.53 |
2,310.12 |
0.0K |
| 13:31 |
2,310.27 |
2,310.38 |
2,310.27 |
2,310.38 |
0.0K |
| 13:32 |
2,310.32 |
2,310.42 |
2,310.28 |
2,310.41 |
0.0K |
| 13:33 |
2,310.46 |
2,310.48 |
2,310.40 |
2,310.41 |
0.0K |
| 13:34 |
2,310.30 |
2,310.34 |
2,310.16 |
2,310.34 |
0.0K |
| 13:35 |
2,310.27 |
2,310.33 |
2,310.09 |
2,310.09 |
0.0K |
| 13:36 |
2,310.21 |
2,310.21 |
2,310.06 |
2,310.06 |
0.0K |
| 13:37 |
2,310.02 |
2,310.02 |
2,309.93 |
2,309.93 |
0.0K |
| 13:38 |
2,309.88 |
2,309.95 |
2,309.88 |
2,309.95 |
0.0K |
| 13:39 |
2,310.00 |
2,310.01 |
2,310.00 |
2,310.00 |
0.0K |
| 13:40 |
2,309.99 |
2,309.99 |
2,309.83 |
2,309.95 |
0.0K |
| 13:41 |
2,309.96 |
2,309.96 |
2,309.80 |
2,309.80 |
0.0K |
| 13:42 |
2,309.78 |
2,309.82 |
2,309.75 |
2,309.82 |
0.0K |
| 13:43 |
2,309.84 |
2,309.84 |
2,309.76 |
2,309.77 |
0.0K |
| 13:44 |
2,309.81 |
2,309.87 |
2,309.81 |
2,309.87 |
0.0K |
| 13:45 |
2,309.76 |
2,309.77 |
2,309.73 |
2,309.77 |
0.0K |
| 13:46 |
2,309.65 |
2,309.65 |
2,309.27 |
2,309.27 |
0.0K |
| 13:47 |
2,309.65 |
2,309.76 |
2,309.60 |
2,309.76 |
0.0K |
| 13:48 |
2,309.85 |
2,310.04 |
2,309.85 |
2,310.04 |
0.0K |
| 13:49 |
2,310.17 |
2,310.32 |
2,310.17 |
2,310.32 |
0.0K |
| 13:50 |
2,310.31 |
2,310.31 |
2,310.02 |
2,310.02 |
0.0K |
| 13:51 |
2,310.05 |
2,310.13 |
2,309.95 |
2,310.13 |
0.0K |
| 13:52 |
2,310.17 |
2,310.17 |
2,309.96 |
2,309.96 |
0.0K |
| 13:53 |
2,310.02 |
2,310.15 |
2,310.02 |
2,310.15 |
0.0K |
| 13:54 |
2,310.18 |
2,310.71 |
2,310.18 |
2,310.70 |
0.0K |
| 13:55 |
2,310.67 |
2,310.67 |
2,310.42 |
2,310.61 |
0.0K |
| 13:56 |
2,310.67 |
2,311.02 |
2,310.66 |
2,311.02 |
0.0K |
| 13:57 |
2,311.09 |
2,311.11 |
2,310.97 |
2,311.06 |
0.0K |
| 13:58 |
2,311.07 |
2,311.42 |
2,311.06 |
2,311.42 |
0.0K |
| 13:59 |
2,311.25 |
2,311.44 |
2,311.25 |
2,311.43 |
0.0K |
| 14:00 |
2,311.20 |
2,311.40 |
2,311.09 |
2,311.40 |
0.0K |
| 14:01 |
2,311.45 |
2,311.52 |
2,311.36 |
2,311.52 |
0.0K |
| 14:02 |
2,311.63 |
2,311.93 |
2,311.63 |
2,311.93 |
0.0K |
| 14:03 |
2,311.99 |
2,312.06 |
2,311.85 |
2,311.85 |
0.0K |
| 14:04 |
2,311.75 |
2,311.75 |
2,311.25 |
2,311.25 |
0.0K |
| 14:05 |
2,311.18 |
2,311.36 |
2,311.18 |
2,311.33 |
0.0K |
| 14:06 |
2,311.36 |
2,311.43 |
2,311.36 |
2,311.41 |
0.0K |
| 14:07 |
2,311.24 |
2,311.51 |
2,311.19 |
2,311.19 |
0.0K |
| 14:08 |
2,311.14 |
2,311.16 |
2,311.09 |
2,311.16 |
0.0K |
| 14:09 |
2,311.06 |
2,311.19 |
2,310.70 |
2,311.19 |
0.0K |
| 14:10 |
2,310.70 |
2,310.70 |
2,310.64 |
2,310.64 |
0.0K |
| 14:11 |
2,310.92 |
2,310.98 |
2,310.92 |
2,310.98 |
0.0K |
| 14:12 |
2,310.98 |
2,311.15 |
2,310.98 |
2,311.15 |
0.0K |
| 14:13 |
2,310.84 |
2,310.95 |
2,310.84 |
2,310.88 |
0.0K |
| 14:14 |
2,310.89 |
2,311.04 |
2,310.87 |
2,311.04 |
0.0K |
| 14:15 |
2,311.20 |
2,312.26 |
2,311.12 |
2,312.26 |
0.0K |
| 14:16 |
2,312.24 |
2,312.28 |
2,312.17 |
2,312.28 |
0.0K |
| 14:17 |
2,312.31 |
2,312.32 |
2,312.11 |
2,312.11 |
0.0K |
| 14:18 |
2,312.13 |
2,312.22 |
2,312.11 |
2,312.22 |
0.0K |
| 14:19 |
2,312.21 |
2,313.15 |
2,312.21 |
2,313.14 |
0.0K |
| 14:20 |
2,313.20 |
2,313.20 |
2,312.74 |
2,312.82 |
0.0K |
| 14:21 |
2,312.72 |
2,312.72 |
2,312.36 |
2,312.49 |
0.0K |
| 14:22 |
2,312.43 |
2,313.04 |
2,312.43 |
2,312.91 |
0.0K |
| 14:23 |
2,313.03 |
2,313.03 |
2,312.82 |
2,312.82 |
0.0K |
| 14:24 |
2,312.68 |
2,312.68 |
2,312.14 |
2,312.14 |
0.0K |
| 14:25 |
2,312.04 |
2,312.04 |
2,311.95 |
2,312.04 |
0.0K |
| 14:26 |
2,312.04 |
2,312.30 |
2,312.04 |
2,312.30 |
0.0K |
| 14:27 |
2,312.35 |
2,312.42 |
2,312.32 |
2,312.42 |
0.0K |
| 14:28 |
2,312.39 |
2,312.50 |
2,312.35 |
2,312.50 |
0.0K |
| 14:29 |
2,312.54 |
2,312.85 |
2,312.50 |
2,312.85 |
0.0K |
| 14:30 |
2,312.79 |
2,313.22 |
2,312.76 |
2,313.22 |
0.0K |
| 14:31 |
2,313.38 |
2,314.48 |
2,313.38 |
2,314.48 |
0.0K |
| 14:32 |
2,314.53 |
2,314.59 |
2,314.39 |
2,314.39 |
0.0K |
| 14:33 |
2,314.33 |
2,314.39 |
2,314.32 |
2,314.39 |
0.0K |
| 14:34 |
2,314.45 |
2,314.64 |
2,314.39 |
2,314.39 |
0.0K |
| 14:35 |
2,314.37 |
2,314.37 |
2,314.05 |
2,314.05 |
0.0K |
| 14:36 |
2,314.21 |
2,314.36 |
2,314.21 |
2,314.36 |
0.0K |
| 14:37 |
2,314.36 |
2,314.42 |
2,314.36 |
2,314.42 |
0.0K |
| 14:38 |
2,314.49 |
2,315.14 |
2,314.46 |
2,315.14 |
0.0K |
| 14:39 |
2,315.35 |
2,315.54 |
2,315.35 |
2,315.53 |
0.0K |
| 14:40 |
2,315.61 |
2,315.70 |
2,315.61 |
2,315.65 |
0.0K |
| 14:41 |
2,315.50 |
2,315.81 |
2,315.50 |
2,315.81 |
0.0K |
| 14:42 |
2,315.94 |
2,316.05 |
2,315.86 |
2,315.86 |
0.0K |
| 14:43 |
2,315.73 |
2,315.79 |
2,315.61 |
2,315.61 |
0.0K |
| 14:44 |
2,315.57 |
2,316.04 |
2,315.57 |
2,316.04 |
0.0K |
| 14:45 |
2,316.08 |
2,316.08 |
2,316.04 |
2,316.04 |
0.0K |
| 14:46 |
2,316.12 |
2,316.12 |
2,316.08 |
2,316.09 |
0.0K |
| 14:47 |
2,316.04 |
2,316.22 |
2,316.04 |
2,316.22 |
0.0K |
| 14:48 |
2,316.13 |
2,316.24 |
2,316.12 |
2,316.16 |
0.0K |
| 14:49 |
2,316.07 |
2,316.42 |
2,316.03 |
2,316.42 |
0.0K |
| 14:50 |
2,316.43 |
2,316.43 |
2,316.21 |
2,316.21 |
0.0K |
| 14:51 |
2,316.27 |
2,316.27 |
2,316.21 |
2,316.23 |
0.0K |
| 14:52 |
2,316.22 |
2,316.43 |
2,316.09 |
2,316.43 |
0.0K |
| 14:53 |
2,316.35 |
2,316.85 |
2,316.35 |
2,316.85 |
0.0K |
| 14:54 |
2,316.90 |
2,316.90 |
2,316.62 |
2,316.62 |
0.0K |
| 14:55 |
2,316.51 |
2,316.51 |
2,316.20 |
2,316.31 |
0.0K |
| 14:56 |
2,317.30 |
2,317.56 |
2,317.30 |
2,317.38 |
0.0K |
| 14:57 |
2,317.42 |
2,317.48 |
2,317.37 |
2,317.48 |
0.0K |
| 14:58 |
2,317.50 |
2,317.62 |
2,317.50 |
2,317.62 |
0.0K |
| 14:59 |
2,317.88 |
2,317.88 |
2,317.77 |
2,317.77 |
0.0K |
| 15:00 |
2,317.72 |
2,318.85 |
2,317.72 |
2,318.85 |
0.0K |
| 15:01 |
2,318.90 |
2,318.90 |
2,318.64 |
2,318.74 |
0.0K |
| 15:02 |
2,318.60 |
2,318.73 |
2,318.60 |
2,318.65 |
0.0K |
| 15:03 |
2,318.59 |
2,318.59 |
2,318.51 |
2,318.57 |
0.0K |
| 15:04 |
2,318.42 |
2,318.77 |
2,318.42 |
2,318.77 |
0.0K |
| 15:05 |
2,318.94 |
2,318.94 |
2,318.55 |
2,318.56 |
0.0K |
| 15:06 |
2,318.50 |
2,318.56 |
2,318.42 |
2,318.42 |
0.0K |
| 15:07 |
2,318.38 |
2,318.41 |
2,318.35 |
2,318.41 |
0.0K |
| 15:08 |
2,318.39 |
2,318.40 |
2,318.35 |
2,318.35 |
0.0K |
| 15:09 |
2,318.30 |
2,318.40 |
2,318.25 |
2,318.40 |
0.0K |
| 15:10 |
2,318.44 |
2,318.63 |
2,318.44 |
2,318.63 |
0.0K |
| 15:11 |
2,318.56 |
2,318.74 |
2,318.56 |
2,318.74 |
0.0K |
| 15:12 |
2,318.73 |
2,318.76 |
2,318.63 |
2,318.63 |
0.0K |
| 15:13 |
2,318.54 |
2,318.54 |
2,318.42 |
2,318.45 |
0.0K |
| 15:14 |
2,318.46 |
2,318.81 |
2,318.46 |
2,318.81 |
0.0K |
| 15:15 |
2,318.83 |
2,319.08 |
2,318.68 |
2,318.84 |
0.0K |
| 15:16 |
2,318.84 |
2,318.84 |
2,318.69 |
2,318.69 |
0.0K |
| 15:17 |
2,318.61 |
2,319.00 |
2,318.61 |
2,318.98 |
0.0K |
| 15:18 |
2,318.87 |
2,318.87 |
2,318.48 |
2,318.48 |
0.0K |
| 15:19 |
2,318.42 |
2,319.25 |
2,318.42 |
2,319.23 |
0.0K |
| 15:20 |
2,319.14 |
2,319.47 |
2,319.14 |
2,319.47 |
0.0K |
| 15:21 |
2,319.48 |
2,319.68 |
2,319.48 |
2,319.68 |
0.0K |
| 15:22 |
2,319.67 |
2,320.04 |
2,319.67 |
2,319.97 |
0.0K |
| 15:23 |
2,320.15 |
2,320.15 |
2,320.03 |
2,320.15 |
0.0K |
| 15:24 |
2,320.23 |
2,320.42 |
2,320.23 |
2,320.42 |
0.0K |
| 15:25 |
2,320.61 |
2,320.61 |
2,320.25 |
2,320.25 |
0.0K |
| 15:26 |
2,320.62 |
2,320.62 |
2,320.34 |
2,320.38 |
0.0K |
| 15:27 |
2,320.25 |
2,320.45 |
2,320.25 |
2,320.39 |
0.0K |
| 15:28 |
2,320.33 |
2,320.50 |
2,320.12 |
2,320.12 |
0.0K |
| 15:29 |
2,320.24 |
2,320.31 |
2,320.13 |
2,320.21 |
0.0K |
| 15:30 |
2,320.09 |
2,320.52 |
2,320.09 |
2,320.43 |
0.0K |
| 15:31 |
2,320.35 |
2,320.35 |
2,319.96 |
2,319.96 |
0.0K |
| 15:32 |
2,319.99 |
2,319.99 |
2,319.56 |
2,319.75 |
0.0K |
| 15:33 |
2,319.71 |
2,319.73 |
2,319.60 |
2,319.66 |
0.0K |
| 15:34 |
2,319.89 |
2,320.02 |
2,319.89 |
2,319.99 |
0.0K |
| 15:35 |
2,319.89 |
2,319.89 |
2,319.76 |
2,319.76 |
0.0K |
| 15:36 |
2,320.07 |
2,320.24 |
2,320.02 |
2,320.22 |
0.0K |
| 15:37 |
2,319.86 |
2,319.86 |
2,319.54 |
2,319.54 |
0.0K |
| 15:38 |
2,319.57 |
2,319.82 |
2,319.57 |
2,319.66 |
0.0K |
| 15:39 |
2,319.61 |
2,319.81 |
2,319.61 |
2,319.81 |
0.0K |
| 15:40 |
2,320.06 |
2,320.36 |
2,319.97 |
2,320.36 |
0.0K |
| 15:41 |
2,320.30 |
2,320.31 |
2,320.28 |
2,320.31 |
0.0K |
| 15:42 |
2,320.55 |
2,321.10 |
2,320.55 |
2,320.99 |
0.0K |
| 15:43 |
2,321.02 |
2,321.22 |
2,321.01 |
2,321.15 |
0.0K |
| 15:44 |
2,320.96 |
2,321.09 |
2,320.38 |
2,320.38 |
0.0K |
| 15:45 |
2,320.37 |
2,320.37 |
2,320.02 |
2,320.02 |
0.0K |
| 15:46 |
2,319.74 |
2,319.74 |
2,319.65 |
2,319.66 |
0.0K |
| 15:47 |
2,319.74 |
2,319.85 |
2,319.64 |
2,319.85 |
0.0K |
| 15:48 |
2,319.76 |
2,319.76 |
2,319.41 |
2,319.41 |
0.0K |
| 15:49 |
2,319.29 |
2,320.08 |
2,319.29 |
2,320.08 |
0.0K |
| 15:50 |
2,319.92 |
2,319.92 |
2,317.09 |
2,317.16 |
0.0K |
| 15:51 |
2,317.41 |
2,318.35 |
2,317.41 |
2,318.35 |
0.0K |
| 15:52 |
2,318.43 |
2,318.43 |
2,318.03 |
2,318.13 |
0.0K |
| 15:53 |
2,318.00 |
2,318.48 |
2,318.00 |
2,318.48 |
0.0K |
| 15:54 |
2,318.14 |
2,318.14 |
2,317.62 |
2,317.72 |
0.0K |
| 15:55 |
2,318.22 |
2,318.45 |
2,318.22 |
2,318.33 |
0.0K |
| 15:56 |
2,318.13 |
2,318.13 |
2,317.46 |
2,317.46 |
0.0K |
| 15:57 |
2,317.78 |
2,318.10 |
2,317.78 |
2,318.10 |
0.0K |
| 15:58 |
2,318.05 |
2,318.73 |
2,318.05 |
2,318.73 |
0.0K |
| 15:59 |
2,318.78 |
2,319.11 |
2,318.62 |
2,319.11 |
0.0K |
| 16:00 |
2,318.89 |
2,318.89 |
2,318.64 |
2,318.64 |
0.0K |
| 16:01 |
2,318.64 |
2,318.64 |
2,318.64 |
2,318.64 |
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
|