| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,303.15 |
2,303.15 |
2,299.23 |
2,299.67 |
0.0K |
| 09:31 |
2,298.64 |
2,299.29 |
2,298.28 |
2,298.28 |
0.0K |
| 09:32 |
2,297.80 |
2,298.26 |
2,297.80 |
2,298.07 |
0.0K |
| 09:33 |
2,297.90 |
2,298.94 |
2,297.90 |
2,298.48 |
0.0K |
| 09:34 |
2,298.68 |
2,298.68 |
2,295.22 |
2,295.22 |
0.0K |
| 09:35 |
2,294.51 |
2,294.51 |
2,293.09 |
2,293.33 |
0.0K |
| 09:36 |
2,293.38 |
2,293.87 |
2,292.95 |
2,293.87 |
0.0K |
| 09:37 |
2,292.92 |
2,293.07 |
2,292.92 |
2,292.93 |
0.0K |
| 09:38 |
2,292.38 |
2,293.99 |
2,292.38 |
2,293.99 |
0.0K |
| 09:39 |
2,294.08 |
2,294.71 |
2,294.08 |
2,294.71 |
0.0K |
| 09:40 |
2,294.50 |
2,294.68 |
2,294.27 |
2,294.68 |
0.0K |
| 09:41 |
2,295.16 |
2,296.73 |
2,295.16 |
2,296.15 |
0.0K |
| 09:42 |
2,296.16 |
2,296.16 |
2,294.76 |
2,294.76 |
0.0K |
| 09:43 |
2,294.60 |
2,294.60 |
2,292.32 |
2,292.32 |
0.0K |
| 09:44 |
2,292.25 |
2,293.04 |
2,292.25 |
2,293.04 |
0.0K |
| 09:45 |
2,293.20 |
2,293.44 |
2,292.24 |
2,293.22 |
0.0K |
| 09:46 |
2,293.58 |
2,294.07 |
2,293.58 |
2,293.65 |
0.0K |
| 09:47 |
2,293.44 |
2,293.44 |
2,292.80 |
2,292.80 |
0.0K |
| 09:48 |
2,292.15 |
2,292.15 |
2,290.92 |
2,291.70 |
0.0K |
| 09:49 |
2,291.37 |
2,292.74 |
2,291.37 |
2,292.74 |
0.0K |
| 09:50 |
2,292.90 |
2,293.47 |
2,292.47 |
2,292.47 |
0.0K |
| 09:51 |
2,291.76 |
2,292.30 |
2,291.76 |
2,292.30 |
0.0K |
| 09:52 |
2,292.17 |
2,292.24 |
2,291.39 |
2,291.39 |
0.0K |
| 09:53 |
2,291.20 |
2,291.20 |
2,290.40 |
2,290.86 |
0.0K |
| 09:54 |
2,290.73 |
2,291.65 |
2,290.73 |
2,291.65 |
0.0K |
| 09:55 |
2,291.38 |
2,291.38 |
2,290.99 |
2,291.29 |
0.0K |
| 09:56 |
2,291.52 |
2,291.62 |
2,291.46 |
2,291.50 |
0.0K |
| 09:57 |
2,291.35 |
2,291.35 |
2,291.10 |
2,291.17 |
0.0K |
| 09:58 |
2,291.17 |
2,291.42 |
2,290.92 |
2,291.42 |
0.0K |
| 09:59 |
2,291.36 |
2,291.68 |
2,291.30 |
2,291.30 |
0.0K |
| 10:00 |
2,291.65 |
2,292.22 |
2,291.65 |
2,292.22 |
0.0K |
| 10:01 |
2,292.46 |
2,292.46 |
2,291.77 |
2,291.97 |
0.0K |
| 10:02 |
2,292.51 |
2,292.51 |
2,291.93 |
2,291.93 |
0.0K |
| 10:03 |
2,291.53 |
2,291.99 |
2,291.53 |
2,291.70 |
0.0K |
| 10:04 |
2,291.95 |
2,292.24 |
2,291.93 |
2,292.24 |
0.0K |
| 10:05 |
2,292.27 |
2,292.27 |
2,291.90 |
2,291.90 |
0.0K |
| 10:06 |
2,291.78 |
2,292.19 |
2,291.78 |
2,292.19 |
0.0K |
| 10:07 |
2,292.67 |
2,292.67 |
2,291.94 |
2,292.04 |
0.0K |
| 10:08 |
2,291.93 |
2,292.35 |
2,291.93 |
2,292.35 |
0.0K |
| 10:09 |
2,291.76 |
2,291.76 |
2,290.50 |
2,290.50 |
0.0K |
| 10:10 |
2,290.42 |
2,290.65 |
2,290.42 |
2,290.65 |
0.0K |
| 10:11 |
2,290.71 |
2,291.39 |
2,290.71 |
2,291.39 |
0.0K |
| 10:12 |
2,291.24 |
2,291.24 |
2,290.66 |
2,290.66 |
0.0K |
| 10:13 |
2,289.93 |
2,289.93 |
2,289.26 |
2,289.41 |
0.0K |
| 10:14 |
2,289.69 |
2,290.15 |
2,289.69 |
2,290.15 |
0.0K |
| 10:15 |
2,290.22 |
2,290.23 |
2,289.86 |
2,289.86 |
0.0K |
| 10:16 |
2,289.68 |
2,289.68 |
2,289.48 |
2,289.59 |
0.0K |
| 10:17 |
2,289.15 |
2,289.42 |
2,289.15 |
2,289.42 |
0.0K |
| 10:18 |
2,289.48 |
2,290.47 |
2,289.48 |
2,290.47 |
0.0K |
| 10:19 |
2,290.89 |
2,290.89 |
2,290.57 |
2,290.65 |
0.0K |
| 10:20 |
2,290.12 |
2,290.12 |
2,289.71 |
2,289.71 |
0.0K |
| 10:21 |
2,289.60 |
2,289.69 |
2,289.56 |
2,289.56 |
0.0K |
| 10:22 |
2,289.81 |
2,289.84 |
2,289.65 |
2,289.84 |
0.0K |
| 10:23 |
2,289.85 |
2,289.96 |
2,289.72 |
2,289.78 |
0.0K |
| 10:24 |
2,289.87 |
2,290.25 |
2,289.87 |
2,290.25 |
0.0K |
| 10:25 |
2,290.32 |
2,290.32 |
2,290.11 |
2,290.11 |
0.0K |
| 10:26 |
2,290.07 |
2,290.13 |
2,289.95 |
2,289.95 |
0.0K |
| 10:27 |
2,289.77 |
2,290.04 |
2,289.77 |
2,289.93 |
0.0K |
| 10:28 |
2,290.03 |
2,290.03 |
2,289.74 |
2,289.83 |
0.0K |
| 10:29 |
2,289.88 |
2,290.11 |
2,289.88 |
2,290.11 |
0.0K |
| 10:30 |
2,290.10 |
2,290.85 |
2,290.10 |
2,290.68 |
0.0K |
| 10:31 |
2,290.64 |
2,291.27 |
2,290.64 |
2,291.18 |
0.0K |
| 10:32 |
2,291.17 |
2,291.27 |
2,290.72 |
2,291.27 |
0.0K |
| 10:33 |
2,290.73 |
2,290.99 |
2,290.70 |
2,290.99 |
0.0K |
| 10:34 |
2,291.05 |
2,291.27 |
2,291.05 |
2,291.27 |
0.0K |
| 10:35 |
2,291.10 |
2,291.19 |
2,290.87 |
2,291.16 |
0.0K |
| 10:36 |
2,291.08 |
2,291.11 |
2,290.38 |
2,290.38 |
0.0K |
| 10:37 |
2,290.45 |
2,290.45 |
2,290.24 |
2,290.40 |
0.0K |
| 10:38 |
2,290.43 |
2,290.43 |
2,290.07 |
2,290.07 |
0.0K |
| 10:39 |
2,290.07 |
2,290.36 |
2,290.07 |
2,290.35 |
0.0K |
| 10:40 |
2,290.11 |
2,290.11 |
2,289.90 |
2,289.92 |
0.0K |
| 10:41 |
2,289.88 |
2,289.88 |
2,289.12 |
2,289.12 |
0.0K |
| 10:42 |
2,289.14 |
2,289.19 |
2,288.97 |
2,289.19 |
0.0K |
| 10:43 |
2,289.21 |
2,289.53 |
2,289.21 |
2,289.47 |
0.0K |
| 10:44 |
2,289.14 |
2,289.31 |
2,289.07 |
2,289.31 |
0.0K |
| 10:45 |
2,289.46 |
2,289.46 |
2,289.28 |
2,289.28 |
0.0K |
| 10:46 |
2,289.09 |
2,289.36 |
2,288.98 |
2,289.36 |
0.0K |
| 10:47 |
2,289.02 |
2,289.17 |
2,289.02 |
2,289.11 |
0.0K |
| 10:48 |
2,289.18 |
2,289.28 |
2,289.03 |
2,289.28 |
0.0K |
| 10:49 |
2,289.32 |
2,289.32 |
2,289.08 |
2,289.08 |
0.0K |
| 10:50 |
2,289.18 |
2,289.27 |
2,289.14 |
2,289.14 |
0.0K |
| 10:51 |
2,289.20 |
2,289.61 |
2,289.20 |
2,289.61 |
0.0K |
| 10:52 |
2,290.05 |
2,290.61 |
2,290.05 |
2,290.61 |
0.0K |
| 10:53 |
2,290.77 |
2,291.09 |
2,290.77 |
2,291.09 |
0.0K |
| 10:54 |
2,290.97 |
2,291.02 |
2,290.92 |
2,290.95 |
0.0K |
| 10:55 |
2,291.06 |
2,291.31 |
2,291.04 |
2,291.31 |
0.0K |
| 10:56 |
2,291.13 |
2,291.13 |
2,290.90 |
2,290.95 |
0.0K |
| 10:57 |
2,291.04 |
2,291.69 |
2,291.04 |
2,291.69 |
0.0K |
| 10:58 |
2,291.79 |
2,292.04 |
2,291.79 |
2,292.04 |
0.0K |
| 10:59 |
2,292.09 |
2,292.22 |
2,292.02 |
2,292.22 |
0.0K |
| 11:00 |
2,292.10 |
2,292.85 |
2,292.10 |
2,292.85 |
0.0K |
| 11:01 |
2,292.82 |
2,292.82 |
2,292.69 |
2,292.71 |
0.0K |
| 11:02 |
2,292.85 |
2,292.85 |
2,292.53 |
2,292.53 |
0.0K |
| 11:03 |
2,292.27 |
2,292.27 |
2,291.97 |
2,292.20 |
0.0K |
| 11:04 |
2,292.07 |
2,292.09 |
2,291.98 |
2,292.09 |
0.0K |
| 11:05 |
2,292.05 |
2,292.25 |
2,292.04 |
2,292.25 |
0.0K |
| 11:06 |
2,292.24 |
2,292.24 |
2,291.97 |
2,292.11 |
0.0K |
| 11:07 |
2,292.09 |
2,292.09 |
2,292.02 |
2,292.07 |
0.0K |
| 11:08 |
2,291.95 |
2,292.01 |
2,291.83 |
2,291.92 |
0.0K |
| 11:09 |
2,291.69 |
2,291.69 |
2,291.29 |
2,291.29 |
0.0K |
| 11:10 |
2,291.27 |
2,291.60 |
2,291.27 |
2,291.60 |
0.0K |
| 11:11 |
2,291.75 |
2,291.95 |
2,291.74 |
2,291.95 |
0.0K |
| 11:12 |
2,291.89 |
2,292.07 |
2,291.89 |
2,292.07 |
0.0K |
| 11:13 |
2,291.87 |
2,291.87 |
2,291.52 |
2,291.62 |
0.0K |
| 11:14 |
2,291.62 |
2,291.79 |
2,291.62 |
2,291.69 |
0.0K |
| 11:15 |
2,291.66 |
2,291.76 |
2,291.66 |
2,291.71 |
0.0K |
| 11:16 |
2,292.06 |
2,292.56 |
2,292.06 |
2,292.56 |
0.0K |
| 11:17 |
2,292.36 |
2,292.99 |
2,292.36 |
2,292.99 |
0.0K |
| 11:18 |
2,293.15 |
2,293.33 |
2,293.07 |
2,293.13 |
0.0K |
| 11:19 |
2,293.08 |
2,293.38 |
2,293.08 |
2,293.38 |
0.0K |
| 11:20 |
2,293.58 |
2,293.77 |
2,293.58 |
2,293.77 |
0.0K |
| 11:21 |
2,293.62 |
2,293.62 |
2,293.29 |
2,293.33 |
0.0K |
| 11:22 |
2,293.24 |
2,293.24 |
2,292.84 |
2,292.84 |
0.0K |
| 11:23 |
2,293.02 |
2,293.12 |
2,293.02 |
2,293.10 |
0.0K |
| 11:24 |
2,293.14 |
2,293.47 |
2,293.09 |
2,293.47 |
0.0K |
| 11:25 |
2,293.40 |
2,293.40 |
2,293.23 |
2,293.24 |
0.0K |
| 11:26 |
2,293.06 |
2,293.06 |
2,292.91 |
2,292.94 |
0.0K |
| 11:27 |
2,292.81 |
2,293.18 |
2,292.81 |
2,293.18 |
0.0K |
| 11:28 |
2,293.24 |
2,293.29 |
2,293.22 |
2,293.29 |
0.0K |
| 11:29 |
2,293.32 |
2,293.32 |
2,293.10 |
2,293.10 |
0.0K |
| 11:30 |
2,292.96 |
2,293.37 |
2,292.96 |
2,293.37 |
0.0K |
| 11:31 |
2,293.40 |
2,293.40 |
2,293.01 |
2,293.01 |
0.0K |
| 11:32 |
2,293.18 |
2,293.25 |
2,293.08 |
2,293.08 |
0.0K |
| 11:33 |
2,293.11 |
2,293.29 |
2,293.11 |
2,293.29 |
0.0K |
| 11:34 |
2,293.29 |
2,293.59 |
2,293.29 |
2,293.47 |
0.0K |
| 11:35 |
2,293.45 |
2,293.87 |
2,293.45 |
2,293.87 |
0.0K |
| 11:36 |
2,293.78 |
2,293.78 |
2,293.74 |
2,293.74 |
0.0K |
| 11:37 |
2,293.80 |
2,294.23 |
2,293.80 |
2,294.23 |
0.0K |
| 11:38 |
2,294.21 |
2,294.27 |
2,294.01 |
2,294.01 |
0.0K |
| 11:39 |
2,293.94 |
2,293.97 |
2,293.85 |
2,293.97 |
0.0K |
| 11:40 |
2,294.05 |
2,294.64 |
2,294.05 |
2,294.64 |
0.0K |
| 11:41 |
2,294.75 |
2,294.77 |
2,294.69 |
2,294.77 |
0.0K |
| 11:42 |
2,294.71 |
2,294.81 |
2,294.71 |
2,294.77 |
0.0K |
| 11:43 |
2,294.75 |
2,294.92 |
2,294.75 |
2,294.84 |
0.0K |
| 11:44 |
2,294.95 |
2,294.99 |
2,294.95 |
2,294.97 |
0.0K |
| 11:45 |
2,294.89 |
2,295.39 |
2,294.77 |
2,295.39 |
0.0K |
| 11:46 |
2,295.46 |
2,295.63 |
2,295.46 |
2,295.51 |
0.0K |
| 11:47 |
2,295.53 |
2,295.53 |
2,295.44 |
2,295.44 |
0.0K |
| 11:48 |
2,295.53 |
2,295.55 |
2,295.44 |
2,295.44 |
0.0K |
| 11:49 |
2,295.40 |
2,295.40 |
2,295.25 |
2,295.25 |
0.0K |
| 11:50 |
2,295.29 |
2,295.62 |
2,295.29 |
2,295.62 |
0.0K |
| 11:51 |
2,295.65 |
2,295.81 |
2,295.53 |
2,295.53 |
0.0K |
| 11:52 |
2,295.49 |
2,295.93 |
2,295.49 |
2,295.93 |
0.0K |
| 11:53 |
2,296.02 |
2,296.14 |
2,296.02 |
2,296.10 |
0.0K |
| 11:54 |
2,295.98 |
2,296.08 |
2,295.89 |
2,296.08 |
0.0K |
| 11:55 |
2,296.20 |
2,296.29 |
2,296.20 |
2,296.23 |
0.0K |
| 11:56 |
2,296.03 |
2,296.03 |
2,295.93 |
2,295.93 |
0.0K |
| 11:57 |
2,295.87 |
2,295.88 |
2,295.85 |
2,295.87 |
0.0K |
| 11:58 |
2,295.92 |
2,296.11 |
2,295.82 |
2,296.11 |
0.0K |
| 11:59 |
2,296.20 |
2,296.20 |
2,296.09 |
2,296.10 |
0.0K |
| 12:00 |
2,296.17 |
2,296.17 |
2,295.98 |
2,296.01 |
0.0K |
| 12:01 |
2,296.17 |
2,296.17 |
2,295.96 |
2,295.97 |
0.0K |
| 12:02 |
2,295.92 |
2,296.10 |
2,295.86 |
2,296.10 |
0.0K |
| 12:03 |
2,296.10 |
2,296.13 |
2,295.75 |
2,295.75 |
0.0K |
| 12:04 |
2,295.55 |
2,295.55 |
2,295.40 |
2,295.40 |
0.0K |
| 12:05 |
2,295.47 |
2,295.69 |
2,295.47 |
2,295.56 |
0.0K |
| 12:06 |
2,295.53 |
2,295.53 |
2,295.35 |
2,295.35 |
0.0K |
| 12:07 |
2,295.37 |
2,295.49 |
2,295.37 |
2,295.37 |
0.0K |
| 12:08 |
2,295.37 |
2,295.37 |
2,295.14 |
2,295.14 |
0.0K |
| 12:09 |
2,295.10 |
2,295.10 |
2,294.90 |
2,294.90 |
0.0K |
| 12:10 |
2,294.95 |
2,295.02 |
2,294.92 |
2,295.02 |
0.0K |
| 12:11 |
2,295.02 |
2,295.24 |
2,295.02 |
2,295.24 |
0.0K |
| 12:12 |
2,295.43 |
2,295.67 |
2,295.43 |
2,295.67 |
0.0K |
| 12:13 |
2,295.70 |
2,295.71 |
2,295.64 |
2,295.67 |
0.0K |
| 12:14 |
2,295.71 |
2,295.83 |
2,295.71 |
2,295.83 |
0.0K |
| 12:15 |
2,295.88 |
2,295.88 |
2,295.81 |
2,295.83 |
0.0K |
| 12:16 |
2,295.86 |
2,296.12 |
2,295.86 |
2,296.12 |
0.0K |
| 12:17 |
2,296.06 |
2,296.30 |
2,296.06 |
2,296.28 |
0.0K |
| 12:18 |
2,296.23 |
2,296.74 |
2,296.23 |
2,296.74 |
0.0K |
| 12:19 |
2,296.76 |
2,297.04 |
2,296.76 |
2,297.04 |
0.0K |
| 12:20 |
2,297.10 |
2,297.10 |
2,296.72 |
2,296.72 |
0.0K |
| 12:21 |
2,296.79 |
2,296.79 |
2,296.34 |
2,296.34 |
0.0K |
| 12:22 |
2,296.34 |
2,296.53 |
2,296.34 |
2,296.47 |
0.0K |
| 12:23 |
2,296.48 |
2,296.50 |
2,296.41 |
2,296.42 |
0.0K |
| 12:24 |
2,296.46 |
2,296.50 |
2,296.30 |
2,296.30 |
0.0K |
| 12:25 |
2,296.20 |
2,296.36 |
2,296.20 |
2,296.36 |
0.0K |
| 12:26 |
2,296.17 |
2,296.30 |
2,296.11 |
2,296.11 |
0.0K |
| 12:27 |
2,296.13 |
2,296.13 |
2,295.93 |
2,295.93 |
0.0K |
| 12:28 |
2,295.97 |
2,295.97 |
2,295.85 |
2,295.88 |
0.0K |
| 12:29 |
2,295.83 |
2,295.83 |
2,295.77 |
2,295.79 |
0.0K |
| 12:30 |
2,295.75 |
2,295.90 |
2,295.70 |
2,295.90 |
0.0K |
| 12:31 |
2,295.92 |
2,296.03 |
2,295.92 |
2,296.01 |
0.0K |
| 12:32 |
2,296.08 |
2,296.32 |
2,296.08 |
2,296.32 |
0.0K |
| 12:33 |
2,296.29 |
2,296.29 |
2,296.22 |
2,296.23 |
0.0K |
| 12:34 |
2,296.31 |
2,296.67 |
2,296.31 |
2,296.67 |
0.0K |
| 12:35 |
2,296.54 |
2,296.54 |
2,296.32 |
2,296.36 |
0.0K |
| 12:36 |
2,296.35 |
2,296.54 |
2,296.35 |
2,296.54 |
0.0K |
| 12:37 |
2,296.58 |
2,296.58 |
2,296.49 |
2,296.50 |
0.0K |
| 12:38 |
2,296.53 |
2,296.53 |
2,296.37 |
2,296.38 |
0.0K |
| 12:39 |
2,296.46 |
2,296.47 |
2,296.37 |
2,296.42 |
0.0K |
| 12:40 |
2,296.37 |
2,296.37 |
2,296.14 |
2,296.16 |
0.0K |
| 12:41 |
2,296.08 |
2,296.08 |
2,295.88 |
2,295.88 |
0.0K |
| 12:42 |
2,295.95 |
2,296.22 |
2,295.95 |
2,296.22 |
0.0K |
| 12:43 |
2,296.26 |
2,296.32 |
2,296.26 |
2,296.32 |
0.0K |
| 12:44 |
2,296.28 |
2,296.42 |
2,296.03 |
2,296.03 |
0.0K |
| 12:45 |
2,295.94 |
2,296.06 |
2,295.89 |
2,296.06 |
0.0K |
| 12:46 |
2,296.01 |
2,296.20 |
2,296.01 |
2,296.06 |
0.0K |
| 12:47 |
2,296.07 |
2,296.08 |
2,296.01 |
2,296.08 |
0.0K |
| 12:48 |
2,296.02 |
2,296.02 |
2,295.81 |
2,295.94 |
0.0K |
| 12:49 |
2,295.92 |
2,296.06 |
2,295.92 |
2,296.05 |
0.0K |
| 12:50 |
2,296.08 |
2,296.20 |
2,296.08 |
2,296.18 |
0.0K |
| 12:51 |
2,296.16 |
2,296.59 |
2,296.15 |
2,296.59 |
0.0K |
| 12:52 |
2,296.76 |
2,296.96 |
2,296.76 |
2,296.96 |
0.0K |
| 12:53 |
2,297.13 |
2,297.16 |
2,297.13 |
2,297.16 |
0.0K |
| 12:54 |
2,297.14 |
2,297.14 |
2,296.97 |
2,296.97 |
0.0K |
| 12:55 |
2,296.96 |
2,297.00 |
2,296.77 |
2,296.77 |
0.0K |
| 12:56 |
2,296.67 |
2,296.78 |
2,296.67 |
2,296.78 |
0.0K |
| 12:57 |
2,296.64 |
2,296.64 |
2,296.61 |
2,296.61 |
0.0K |
| 12:58 |
2,296.56 |
2,296.56 |
2,296.34 |
2,296.34 |
0.0K |
| 12:59 |
2,296.29 |
2,296.29 |
2,296.21 |
2,296.22 |
0.0K |
| 13:00 |
2,296.24 |
2,296.43 |
2,296.24 |
2,296.29 |
0.0K |
| 13:01 |
2,296.17 |
2,296.17 |
2,295.86 |
2,295.86 |
0.0K |
| 13:02 |
2,295.92 |
2,296.24 |
2,295.92 |
2,296.24 |
0.0K |
| 13:03 |
2,296.22 |
2,296.44 |
2,296.22 |
2,296.44 |
0.0K |
| 13:04 |
2,296.57 |
2,297.00 |
2,296.57 |
2,297.00 |
0.0K |
| 13:05 |
2,296.99 |
2,297.01 |
2,296.88 |
2,297.01 |
0.0K |
| 13:06 |
2,297.09 |
2,297.11 |
2,297.07 |
2,297.11 |
0.0K |
| 13:07 |
2,297.26 |
2,297.49 |
2,297.26 |
2,297.49 |
0.0K |
| 13:08 |
2,297.42 |
2,297.50 |
2,297.42 |
2,297.49 |
0.0K |
| 13:09 |
2,297.42 |
2,297.42 |
2,297.31 |
2,297.32 |
0.0K |
| 13:10 |
2,297.11 |
2,297.11 |
2,297.03 |
2,297.06 |
0.0K |
| 13:11 |
2,297.03 |
2,297.09 |
2,297.02 |
2,297.09 |
0.0K |
| 13:12 |
2,297.08 |
2,297.56 |
2,297.03 |
2,297.56 |
0.0K |
| 13:13 |
2,297.57 |
2,297.61 |
2,297.57 |
2,297.60 |
0.0K |
| 13:14 |
2,297.61 |
2,297.73 |
2,297.61 |
2,297.73 |
0.0K |
| 13:15 |
2,297.72 |
2,297.74 |
2,297.47 |
2,297.47 |
0.0K |
| 13:16 |
2,297.48 |
2,297.48 |
2,297.36 |
2,297.36 |
0.0K |
| 13:17 |
2,297.39 |
2,297.47 |
2,297.32 |
2,297.46 |
0.0K |
| 13:18 |
2,297.43 |
2,297.43 |
2,297.09 |
2,297.11 |
0.0K |
| 13:19 |
2,297.10 |
2,297.10 |
2,296.98 |
2,296.98 |
0.0K |
| 13:20 |
2,296.92 |
2,296.92 |
2,296.63 |
2,296.63 |
0.0K |
| 13:21 |
2,296.79 |
2,297.08 |
2,296.79 |
2,297.08 |
0.0K |
| 13:22 |
2,297.15 |
2,297.36 |
2,297.15 |
2,297.36 |
0.0K |
| 13:23 |
2,297.44 |
2,297.53 |
2,297.44 |
2,297.53 |
0.0K |
| 13:24 |
2,297.58 |
2,297.90 |
2,297.58 |
2,297.77 |
0.0K |
| 13:25 |
2,297.78 |
2,298.22 |
2,297.78 |
2,298.22 |
0.0K |
| 13:26 |
2,298.23 |
2,298.48 |
2,298.23 |
2,298.44 |
0.0K |
| 13:27 |
2,298.46 |
2,298.63 |
2,298.41 |
2,298.63 |
0.0K |
| 13:28 |
2,298.69 |
2,298.79 |
2,298.68 |
2,298.78 |
0.0K |
| 13:29 |
2,298.66 |
2,298.66 |
2,298.28 |
2,298.41 |
0.0K |
| 13:30 |
2,298.54 |
2,298.58 |
2,298.54 |
2,298.55 |
0.0K |
| 13:31 |
2,298.53 |
2,298.53 |
2,298.41 |
2,298.44 |
0.0K |
| 13:32 |
2,298.70 |
2,298.70 |
2,298.44 |
2,298.44 |
0.0K |
| 13:33 |
2,298.42 |
2,298.42 |
2,298.00 |
2,298.00 |
0.0K |
| 13:34 |
2,297.93 |
2,298.00 |
2,297.90 |
2,298.00 |
0.0K |
| 13:35 |
2,298.05 |
2,298.45 |
2,298.05 |
2,298.39 |
0.0K |
| 13:36 |
2,298.35 |
2,298.35 |
2,297.96 |
2,297.96 |
0.0K |
| 13:37 |
2,297.90 |
2,297.90 |
2,297.71 |
2,297.71 |
0.0K |
| 13:38 |
2,297.66 |
2,297.86 |
2,297.62 |
2,297.70 |
0.0K |
| 13:39 |
2,297.65 |
2,297.65 |
2,297.52 |
2,297.52 |
0.0K |
| 13:40 |
2,297.44 |
2,297.44 |
2,296.94 |
2,296.96 |
0.0K |
| 13:41 |
2,296.80 |
2,296.80 |
2,296.72 |
2,296.73 |
0.0K |
| 13:42 |
2,296.68 |
2,296.70 |
2,296.65 |
2,296.70 |
0.0K |
| 13:43 |
2,296.67 |
2,296.67 |
2,296.55 |
2,296.55 |
0.0K |
| 13:44 |
2,296.57 |
2,297.10 |
2,296.57 |
2,297.10 |
0.0K |
| 13:45 |
2,297.17 |
2,297.17 |
2,296.94 |
2,296.94 |
0.0K |
| 13:46 |
2,296.87 |
2,297.09 |
2,296.87 |
2,297.09 |
0.0K |
| 13:47 |
2,297.14 |
2,297.47 |
2,297.14 |
2,297.47 |
0.0K |
| 13:48 |
2,297.44 |
2,297.61 |
2,297.44 |
2,297.59 |
0.0K |
| 13:49 |
2,297.54 |
2,297.65 |
2,297.54 |
2,297.57 |
0.0K |
| 13:50 |
2,297.57 |
2,297.72 |
2,297.57 |
2,297.71 |
0.0K |
| 13:51 |
2,297.71 |
2,297.88 |
2,297.56 |
2,297.88 |
0.0K |
| 13:52 |
2,298.10 |
2,298.10 |
2,297.95 |
2,297.97 |
0.0K |
| 13:53 |
2,298.02 |
2,298.02 |
2,297.93 |
2,297.98 |
0.0K |
| 13:54 |
2,297.99 |
2,298.08 |
2,297.99 |
2,298.08 |
0.0K |
| 13:55 |
2,298.01 |
2,298.13 |
2,297.93 |
2,298.13 |
0.0K |
| 13:56 |
2,298.06 |
2,298.30 |
2,298.06 |
2,298.30 |
0.0K |
| 13:57 |
2,298.40 |
2,298.47 |
2,298.40 |
2,298.47 |
0.0K |
| 13:58 |
2,298.47 |
2,298.47 |
2,298.21 |
2,298.23 |
0.0K |
| 13:59 |
2,298.18 |
2,298.18 |
2,297.80 |
2,297.80 |
0.0K |
| 14:00 |
2,297.77 |
2,297.87 |
2,297.75 |
2,297.87 |
0.0K |
| 14:01 |
2,297.83 |
2,297.90 |
2,297.82 |
2,297.82 |
0.0K |
| 14:02 |
2,297.77 |
2,297.94 |
2,297.65 |
2,297.94 |
0.0K |
| 14:03 |
2,297.78 |
2,297.78 |
2,297.56 |
2,297.56 |
0.0K |
| 14:04 |
2,297.61 |
2,297.64 |
2,297.58 |
2,297.58 |
0.0K |
| 14:05 |
2,297.58 |
2,297.60 |
2,297.47 |
2,297.60 |
0.0K |
| 14:06 |
2,298.13 |
2,298.21 |
2,298.13 |
2,298.20 |
0.0K |
| 14:07 |
2,297.90 |
2,297.90 |
2,297.65 |
2,297.65 |
0.0K |
| 14:08 |
2,297.64 |
2,297.65 |
2,297.64 |
2,297.64 |
0.0K |
| 14:09 |
2,297.62 |
2,297.70 |
2,297.55 |
2,297.60 |
0.0K |
| 14:10 |
2,297.63 |
2,297.88 |
2,297.61 |
2,297.88 |
0.0K |
| 14:11 |
2,297.95 |
2,298.12 |
2,297.95 |
2,298.12 |
0.0K |
| 14:12 |
2,298.19 |
2,298.29 |
2,298.19 |
2,298.23 |
0.0K |
| 14:13 |
2,298.25 |
2,298.42 |
2,298.25 |
2,298.42 |
0.0K |
| 14:14 |
2,298.39 |
2,298.39 |
2,298.34 |
2,298.34 |
0.0K |
| 14:15 |
2,298.31 |
2,298.79 |
2,298.31 |
2,298.69 |
0.0K |
| 14:16 |
2,298.67 |
2,298.67 |
2,298.50 |
2,298.50 |
0.0K |
| 14:17 |
2,298.50 |
2,298.50 |
2,298.14 |
2,298.14 |
0.0K |
| 14:18 |
2,298.42 |
2,298.58 |
2,298.34 |
2,298.34 |
0.0K |
| 14:19 |
2,298.55 |
2,298.55 |
2,298.49 |
2,298.52 |
0.0K |
| 14:20 |
2,298.71 |
2,298.79 |
2,298.71 |
2,298.78 |
0.0K |
| 14:21 |
2,298.68 |
2,298.68 |
2,298.31 |
2,298.31 |
0.0K |
| 14:22 |
2,298.24 |
2,298.25 |
2,298.12 |
2,298.12 |
0.0K |
| 14:23 |
2,298.14 |
2,298.14 |
2,297.65 |
2,297.65 |
0.0K |
| 14:24 |
2,297.57 |
2,297.65 |
2,297.33 |
2,297.33 |
0.0K |
| 14:25 |
2,297.31 |
2,297.31 |
2,297.20 |
2,297.23 |
0.0K |
| 14:26 |
2,297.24 |
2,297.30 |
2,297.24 |
2,297.30 |
0.0K |
| 14:27 |
2,297.22 |
2,297.22 |
2,296.99 |
2,296.99 |
0.0K |
| 14:28 |
2,297.09 |
2,297.43 |
2,297.09 |
2,297.43 |
0.0K |
| 14:29 |
2,297.41 |
2,297.41 |
2,297.05 |
2,297.05 |
0.0K |
| 14:30 |
2,297.00 |
2,297.24 |
2,296.95 |
2,297.24 |
0.0K |
| 14:31 |
2,297.23 |
2,297.27 |
2,297.23 |
2,297.27 |
0.0K |
| 14:32 |
2,297.29 |
2,297.30 |
2,297.28 |
2,297.28 |
0.0K |
| 14:33 |
2,297.59 |
2,297.59 |
2,297.39 |
2,297.39 |
0.0K |
| 14:34 |
2,297.38 |
2,297.38 |
2,297.06 |
2,297.06 |
0.0K |
| 14:35 |
2,297.11 |
2,297.15 |
2,297.05 |
2,297.15 |
0.0K |
| 14:36 |
2,296.99 |
2,296.99 |
2,296.93 |
2,296.93 |
0.0K |
| 14:37 |
2,296.94 |
2,296.94 |
2,296.74 |
2,296.83 |
0.0K |
| 14:38 |
2,296.72 |
2,296.72 |
2,296.71 |
2,296.71 |
0.0K |
| 14:39 |
2,296.66 |
2,296.66 |
2,296.28 |
2,296.28 |
0.0K |
| 14:40 |
2,295.96 |
2,296.00 |
2,295.95 |
2,295.95 |
0.0K |
| 14:41 |
2,296.04 |
2,296.08 |
2,295.71 |
2,295.71 |
0.0K |
| 14:42 |
2,295.68 |
2,295.68 |
2,295.14 |
2,295.14 |
0.0K |
| 14:43 |
2,294.98 |
2,295.05 |
2,294.91 |
2,295.05 |
0.0K |
| 14:44 |
2,295.31 |
2,295.31 |
2,295.25 |
2,295.25 |
0.0K |
| 14:45 |
2,295.22 |
2,295.26 |
2,295.17 |
2,295.26 |
0.0K |
| 14:46 |
2,295.23 |
2,295.35 |
2,295.22 |
2,295.35 |
0.0K |
| 14:47 |
2,295.42 |
2,295.43 |
2,295.35 |
2,295.35 |
0.0K |
| 14:48 |
2,295.23 |
2,295.30 |
2,295.23 |
2,295.25 |
0.0K |
| 14:49 |
2,295.10 |
2,295.12 |
2,294.97 |
2,294.97 |
0.0K |
| 14:50 |
2,294.90 |
2,294.90 |
2,294.65 |
2,294.65 |
0.0K |
| 14:51 |
2,294.66 |
2,294.81 |
2,294.66 |
2,294.76 |
0.0K |
| 14:52 |
2,294.74 |
2,294.74 |
2,294.62 |
2,294.62 |
0.0K |
| 14:53 |
2,294.53 |
2,294.62 |
2,294.46 |
2,294.62 |
0.0K |
| 14:54 |
2,294.70 |
2,295.00 |
2,294.70 |
2,294.99 |
0.0K |
| 14:55 |
2,295.04 |
2,295.04 |
2,294.94 |
2,295.01 |
0.0K |
| 14:56 |
2,295.06 |
2,295.21 |
2,295.06 |
2,295.14 |
0.0K |
| 14:57 |
2,295.13 |
2,295.33 |
2,295.13 |
2,295.31 |
0.0K |
| 14:58 |
2,295.33 |
2,295.47 |
2,295.33 |
2,295.47 |
0.0K |
| 14:59 |
2,295.43 |
2,295.43 |
2,295.15 |
2,295.15 |
0.0K |
| 15:00 |
2,295.11 |
2,295.18 |
2,295.08 |
2,295.13 |
0.0K |
| 15:01 |
2,295.03 |
2,295.14 |
2,295.00 |
2,295.14 |
0.0K |
| 15:02 |
2,295.18 |
2,295.33 |
2,295.18 |
2,295.30 |
0.0K |
| 15:03 |
2,295.29 |
2,295.29 |
2,295.20 |
2,295.25 |
0.0K |
| 15:04 |
2,295.23 |
2,295.32 |
2,295.20 |
2,295.20 |
0.0K |
| 15:05 |
2,295.06 |
2,295.14 |
2,295.00 |
2,295.08 |
0.0K |
| 15:06 |
2,294.95 |
2,294.95 |
2,294.63 |
2,294.63 |
0.0K |
| 15:07 |
2,294.62 |
2,294.62 |
2,294.49 |
2,294.49 |
0.0K |
| 15:08 |
2,294.44 |
2,294.70 |
2,294.36 |
2,294.70 |
0.0K |
| 15:09 |
2,294.73 |
2,294.91 |
2,294.73 |
2,294.91 |
0.0K |
| 15:10 |
2,294.85 |
2,295.10 |
2,294.85 |
2,295.10 |
0.0K |
| 15:11 |
2,295.11 |
2,295.32 |
2,295.11 |
2,295.27 |
0.0K |
| 15:12 |
2,295.18 |
2,295.18 |
2,294.85 |
2,294.85 |
0.0K |
| 15:13 |
2,294.75 |
2,294.77 |
2,294.68 |
2,294.77 |
0.0K |
| 15:14 |
2,294.75 |
2,294.75 |
2,294.55 |
2,294.55 |
0.0K |
| 15:15 |
2,294.37 |
2,294.37 |
2,294.04 |
2,294.04 |
0.0K |
| 15:16 |
2,294.00 |
2,294.13 |
2,294.00 |
2,294.13 |
0.0K |
| 15:17 |
2,294.16 |
2,294.29 |
2,294.16 |
2,294.28 |
0.0K |
| 15:18 |
2,294.25 |
2,294.25 |
2,294.09 |
2,294.12 |
0.0K |
| 15:19 |
2,294.05 |
2,294.05 |
2,293.97 |
2,294.03 |
0.0K |
| 15:20 |
2,293.97 |
2,293.97 |
2,293.69 |
2,293.69 |
0.0K |
| 15:21 |
2,293.45 |
2,293.45 |
2,293.26 |
2,293.26 |
0.0K |
| 15:22 |
2,293.25 |
2,293.34 |
2,293.25 |
2,293.34 |
0.0K |
| 15:23 |
2,293.23 |
2,293.23 |
2,293.04 |
2,293.04 |
0.0K |
| 15:24 |
2,293.01 |
2,293.59 |
2,293.01 |
2,293.54 |
0.0K |
| 15:25 |
2,293.53 |
2,293.53 |
2,293.41 |
2,293.41 |
0.0K |
| 15:26 |
2,293.26 |
2,293.38 |
2,293.26 |
2,293.38 |
0.0K |
| 15:27 |
2,293.35 |
2,293.57 |
2,293.35 |
2,293.57 |
0.0K |
| 15:28 |
2,293.42 |
2,293.42 |
2,293.32 |
2,293.32 |
0.0K |
| 15:29 |
2,293.35 |
2,293.35 |
2,293.13 |
2,293.13 |
0.0K |
| 15:30 |
2,293.16 |
2,293.19 |
2,293.13 |
2,293.16 |
0.0K |
| 15:31 |
2,293.10 |
2,293.10 |
2,292.61 |
2,292.61 |
0.0K |
| 15:32 |
2,292.32 |
2,292.32 |
2,292.17 |
2,292.21 |
0.0K |
| 15:33 |
2,292.06 |
2,292.07 |
2,291.99 |
2,292.07 |
0.0K |
| 15:34 |
2,292.46 |
2,292.46 |
2,292.37 |
2,292.38 |
0.0K |
| 15:35 |
2,292.37 |
2,292.59 |
2,292.37 |
2,292.58 |
0.0K |
| 15:36 |
2,292.42 |
2,292.42 |
2,292.39 |
2,292.41 |
0.0K |
| 15:37 |
2,292.42 |
2,292.42 |
2,292.32 |
2,292.32 |
0.0K |
| 15:38 |
2,292.14 |
2,292.17 |
2,291.98 |
2,292.17 |
0.0K |
| 15:39 |
2,292.30 |
2,292.55 |
2,292.29 |
2,292.55 |
0.0K |
| 15:40 |
2,292.62 |
2,293.10 |
2,292.58 |
2,293.10 |
0.0K |
| 15:41 |
2,293.49 |
2,293.55 |
2,293.36 |
2,293.36 |
0.0K |
| 15:42 |
2,292.95 |
2,292.95 |
2,292.34 |
2,292.34 |
0.0K |
| 15:43 |
2,292.35 |
2,292.35 |
2,292.20 |
2,292.32 |
0.0K |
| 15:44 |
2,292.39 |
2,292.39 |
2,292.27 |
2,292.27 |
0.0K |
| 15:45 |
2,292.34 |
2,292.42 |
2,292.34 |
2,292.35 |
0.0K |
| 15:46 |
2,292.32 |
2,292.32 |
2,292.18 |
2,292.18 |
0.0K |
| 15:47 |
2,292.19 |
2,292.21 |
2,292.09 |
2,292.09 |
0.0K |
| 15:48 |
2,292.03 |
2,292.03 |
2,291.74 |
2,291.74 |
0.0K |
| 15:49 |
2,291.85 |
2,292.11 |
2,291.85 |
2,292.11 |
0.0K |
| 15:50 |
2,292.27 |
2,293.87 |
2,292.27 |
2,293.71 |
0.0K |
| 15:51 |
2,293.62 |
2,293.69 |
2,293.59 |
2,293.60 |
0.0K |
| 15:52 |
2,293.71 |
2,293.71 |
2,293.66 |
2,293.68 |
0.0K |
| 15:53 |
2,293.68 |
2,294.02 |
2,293.63 |
2,293.63 |
0.0K |
| 15:54 |
2,293.56 |
2,293.56 |
2,293.31 |
2,293.31 |
0.0K |
| 15:55 |
2,293.09 |
2,293.26 |
2,292.92 |
2,292.92 |
0.0K |
| 15:56 |
2,292.49 |
2,292.49 |
2,291.64 |
2,291.64 |
0.0K |
| 15:57 |
2,291.88 |
2,292.08 |
2,291.63 |
2,291.63 |
0.0K |
| 15:58 |
2,291.60 |
2,291.68 |
2,291.55 |
2,291.55 |
0.0K |
| 15:59 |
2,291.47 |
2,292.23 |
2,291.24 |
2,292.23 |
0.0K |
| 16:00 |
2,292.26 |
2,292.26 |
2,292.11 |
2,292.11 |
0.0K |
| 16:01 |
2,292.11 |
2,292.11 |
2,292.11 |
2,292.11 |
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
|