| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,288.94 |
2,291.28 |
2,288.94 |
2,291.28 |
0.0K |
| 09:31 |
2,290.96 |
2,293.73 |
2,290.96 |
2,293.73 |
0.0K |
| 09:32 |
2,293.70 |
2,296.42 |
2,293.21 |
2,296.42 |
0.0K |
| 09:33 |
2,297.57 |
2,298.64 |
2,297.57 |
2,298.64 |
0.0K |
| 09:34 |
2,298.35 |
2,298.84 |
2,298.32 |
2,298.66 |
0.0K |
| 09:35 |
2,299.07 |
2,299.07 |
2,297.19 |
2,297.19 |
0.0K |
| 09:36 |
2,297.29 |
2,298.23 |
2,296.69 |
2,298.23 |
0.0K |
| 09:37 |
2,298.70 |
2,299.53 |
2,298.70 |
2,299.53 |
0.0K |
| 09:38 |
2,299.80 |
2,299.87 |
2,299.31 |
2,299.31 |
0.0K |
| 09:39 |
2,299.11 |
2,299.11 |
2,297.94 |
2,298.14 |
0.0K |
| 09:40 |
2,298.55 |
2,298.55 |
2,297.79 |
2,297.79 |
0.0K |
| 09:41 |
2,297.73 |
2,297.98 |
2,297.35 |
2,297.98 |
0.0K |
| 09:42 |
2,297.41 |
2,297.41 |
2,297.00 |
2,297.00 |
0.0K |
| 09:43 |
2,296.92 |
2,297.12 |
2,296.60 |
2,296.60 |
0.0K |
| 09:44 |
2,297.03 |
2,297.03 |
2,296.55 |
2,296.55 |
0.0K |
| 09:45 |
2,296.73 |
2,297.31 |
2,296.73 |
2,297.05 |
0.0K |
| 09:46 |
2,297.07 |
2,297.40 |
2,297.07 |
2,297.37 |
0.0K |
| 09:47 |
2,297.60 |
2,297.60 |
2,297.46 |
2,297.50 |
0.0K |
| 09:48 |
2,297.74 |
2,299.28 |
2,297.74 |
2,299.28 |
0.0K |
| 09:49 |
2,299.55 |
2,300.43 |
2,299.10 |
2,300.29 |
0.0K |
| 09:50 |
2,300.20 |
2,300.81 |
2,300.20 |
2,300.54 |
0.0K |
| 09:51 |
2,300.39 |
2,300.39 |
2,298.92 |
2,298.92 |
0.0K |
| 09:52 |
2,298.85 |
2,300.65 |
2,298.85 |
2,300.65 |
0.0K |
| 09:53 |
2,300.46 |
2,300.48 |
2,299.92 |
2,299.92 |
0.0K |
| 09:54 |
2,299.68 |
2,300.37 |
2,299.55 |
2,299.69 |
0.0K |
| 09:55 |
2,299.63 |
2,299.63 |
2,299.04 |
2,299.04 |
0.0K |
| 09:56 |
2,299.22 |
2,300.14 |
2,299.22 |
2,300.11 |
0.0K |
| 09:57 |
2,299.98 |
2,299.98 |
2,299.29 |
2,299.29 |
0.0K |
| 09:58 |
2,299.29 |
2,299.57 |
2,299.29 |
2,299.48 |
0.0K |
| 09:59 |
2,299.58 |
2,300.19 |
2,299.58 |
2,299.74 |
0.0K |
| 10:00 |
2,299.87 |
2,300.70 |
2,299.87 |
2,300.47 |
0.0K |
| 10:01 |
2,300.31 |
2,302.02 |
2,300.31 |
2,301.69 |
0.0K |
| 10:02 |
2,301.77 |
2,301.77 |
2,301.42 |
2,301.42 |
0.0K |
| 10:03 |
2,301.07 |
2,301.20 |
2,300.31 |
2,301.20 |
0.0K |
| 10:04 |
2,301.78 |
2,302.49 |
2,301.78 |
2,302.49 |
0.0K |
| 10:05 |
2,301.75 |
2,301.80 |
2,301.71 |
2,301.75 |
0.0K |
| 10:06 |
2,301.91 |
2,302.43 |
2,301.91 |
2,302.08 |
0.0K |
| 10:07 |
2,302.12 |
2,302.74 |
2,302.12 |
2,302.74 |
0.0K |
| 10:08 |
2,302.57 |
2,302.57 |
2,301.97 |
2,301.97 |
0.0K |
| 10:09 |
2,302.17 |
2,302.26 |
2,302.06 |
2,302.06 |
0.0K |
| 10:10 |
2,302.72 |
2,302.94 |
2,302.59 |
2,302.59 |
0.0K |
| 10:11 |
2,302.48 |
2,302.56 |
2,302.35 |
2,302.35 |
0.0K |
| 10:12 |
2,302.43 |
2,302.43 |
2,301.85 |
2,301.85 |
0.0K |
| 10:13 |
2,301.95 |
2,301.95 |
2,301.67 |
2,301.67 |
0.0K |
| 10:14 |
2,301.55 |
2,301.89 |
2,301.55 |
2,301.55 |
0.0K |
| 10:15 |
2,301.80 |
2,301.99 |
2,301.80 |
2,301.92 |
0.0K |
| 10:16 |
2,301.89 |
2,301.95 |
2,301.83 |
2,301.83 |
0.0K |
| 10:17 |
2,301.72 |
2,301.72 |
2,301.50 |
2,301.72 |
0.0K |
| 10:18 |
2,301.57 |
2,301.92 |
2,301.57 |
2,301.92 |
0.0K |
| 10:19 |
2,301.89 |
2,302.17 |
2,301.89 |
2,302.17 |
0.0K |
| 10:20 |
2,302.04 |
2,302.13 |
2,301.96 |
2,301.96 |
0.0K |
| 10:21 |
2,302.00 |
2,302.00 |
2,301.17 |
2,301.17 |
0.0K |
| 10:22 |
2,301.07 |
2,301.76 |
2,301.07 |
2,301.76 |
0.0K |
| 10:23 |
2,301.90 |
2,301.90 |
2,301.29 |
2,301.32 |
0.0K |
| 10:24 |
2,301.32 |
2,301.36 |
2,301.20 |
2,301.20 |
0.0K |
| 10:25 |
2,301.04 |
2,301.04 |
2,300.51 |
2,300.51 |
0.0K |
| 10:26 |
2,300.52 |
2,300.84 |
2,300.37 |
2,300.84 |
0.0K |
| 10:27 |
2,300.90 |
2,301.07 |
2,300.81 |
2,300.81 |
0.0K |
| 10:28 |
2,300.97 |
2,301.38 |
2,300.97 |
2,301.38 |
0.0K |
| 10:29 |
2,301.32 |
2,301.32 |
2,301.22 |
2,301.22 |
0.0K |
| 10:30 |
2,300.89 |
2,301.03 |
2,300.89 |
2,300.93 |
0.0K |
| 10:31 |
2,300.59 |
2,300.76 |
2,300.54 |
2,300.54 |
0.0K |
| 10:32 |
2,301.02 |
2,301.02 |
2,300.83 |
2,300.98 |
0.0K |
| 10:33 |
2,301.01 |
2,301.17 |
2,301.01 |
2,301.13 |
0.0K |
| 10:34 |
2,301.04 |
2,301.77 |
2,300.72 |
2,301.77 |
0.0K |
| 10:35 |
2,301.57 |
2,301.57 |
2,301.22 |
2,301.22 |
0.0K |
| 10:36 |
2,301.32 |
2,301.75 |
2,301.19 |
2,301.19 |
0.0K |
| 10:37 |
2,301.17 |
2,301.23 |
2,301.15 |
2,301.23 |
0.0K |
| 10:38 |
2,300.99 |
2,301.40 |
2,300.99 |
2,301.21 |
0.0K |
| 10:39 |
2,301.35 |
2,301.97 |
2,301.35 |
2,301.97 |
0.0K |
| 10:40 |
2,302.02 |
2,302.02 |
2,301.57 |
2,301.74 |
0.0K |
| 10:41 |
2,301.57 |
2,301.66 |
2,301.27 |
2,301.27 |
0.0K |
| 10:42 |
2,301.22 |
2,301.22 |
2,301.10 |
2,301.13 |
0.0K |
| 10:43 |
2,301.24 |
2,301.86 |
2,301.24 |
2,301.86 |
0.0K |
| 10:44 |
2,301.73 |
2,301.73 |
2,301.27 |
2,301.35 |
0.0K |
| 10:45 |
2,301.25 |
2,301.25 |
2,301.00 |
2,301.13 |
0.0K |
| 10:46 |
2,301.10 |
2,301.10 |
2,300.75 |
2,300.75 |
0.0K |
| 10:47 |
2,300.72 |
2,300.93 |
2,300.65 |
2,300.65 |
0.0K |
| 10:48 |
2,300.73 |
2,301.11 |
2,300.73 |
2,301.11 |
0.0K |
| 10:49 |
2,300.60 |
2,300.60 |
2,299.96 |
2,299.96 |
0.0K |
| 10:50 |
2,300.15 |
2,300.65 |
2,300.15 |
2,300.65 |
0.0K |
| 10:51 |
2,300.27 |
2,300.28 |
2,299.93 |
2,299.93 |
0.0K |
| 10:52 |
2,300.16 |
2,300.16 |
2,299.82 |
2,299.82 |
0.0K |
| 10:53 |
2,300.04 |
2,300.14 |
2,300.04 |
2,300.04 |
0.0K |
| 10:54 |
2,299.83 |
2,300.05 |
2,299.80 |
2,300.05 |
0.0K |
| 10:55 |
2,299.99 |
2,299.99 |
2,299.77 |
2,299.77 |
0.0K |
| 10:56 |
2,300.16 |
2,300.25 |
2,300.01 |
2,300.01 |
0.0K |
| 10:57 |
2,300.01 |
2,300.01 |
2,299.92 |
2,299.92 |
0.0K |
| 10:58 |
2,300.01 |
2,300.01 |
2,299.64 |
2,299.64 |
0.0K |
| 10:59 |
2,299.63 |
2,300.30 |
2,299.63 |
2,300.30 |
0.0K |
| 11:00 |
2,300.33 |
2,300.41 |
2,299.77 |
2,299.77 |
0.0K |
| 11:01 |
2,299.79 |
2,299.80 |
2,299.58 |
2,299.80 |
0.0K |
| 11:02 |
2,299.89 |
2,299.89 |
2,299.54 |
2,299.55 |
0.0K |
| 11:03 |
2,299.84 |
2,299.93 |
2,299.81 |
2,299.81 |
0.0K |
| 11:04 |
2,299.49 |
2,299.57 |
2,299.44 |
2,299.45 |
0.0K |
| 11:05 |
2,299.55 |
2,299.55 |
2,298.79 |
2,298.81 |
0.0K |
| 11:06 |
2,298.80 |
2,298.80 |
2,298.72 |
2,298.72 |
0.0K |
| 11:07 |
2,298.67 |
2,298.80 |
2,298.50 |
2,298.80 |
0.0K |
| 11:08 |
2,298.80 |
2,298.98 |
2,298.72 |
2,298.98 |
0.0K |
| 11:09 |
2,298.68 |
2,298.68 |
2,298.60 |
2,298.67 |
0.0K |
| 11:10 |
2,298.55 |
2,298.57 |
2,298.53 |
2,298.53 |
0.0K |
| 11:11 |
2,298.61 |
2,298.77 |
2,298.43 |
2,298.43 |
0.0K |
| 11:12 |
2,298.34 |
2,298.76 |
2,298.34 |
2,298.76 |
0.0K |
| 11:13 |
2,298.63 |
2,298.81 |
2,298.40 |
2,298.40 |
0.0K |
| 11:14 |
2,298.32 |
2,298.32 |
2,297.75 |
2,297.75 |
0.0K |
| 11:15 |
2,297.76 |
2,298.04 |
2,297.76 |
2,298.04 |
0.0K |
| 11:16 |
2,297.99 |
2,298.51 |
2,297.99 |
2,298.51 |
0.0K |
| 11:17 |
2,298.47 |
2,298.47 |
2,298.23 |
2,298.23 |
0.0K |
| 11:18 |
2,298.26 |
2,298.26 |
2,297.57 |
2,297.57 |
0.0K |
| 11:19 |
2,297.53 |
2,297.53 |
2,297.12 |
2,297.12 |
0.0K |
| 11:20 |
2,296.87 |
2,296.87 |
2,296.57 |
2,296.63 |
0.0K |
| 11:21 |
2,296.78 |
2,297.02 |
2,296.76 |
2,296.94 |
0.0K |
| 11:22 |
2,297.12 |
2,297.14 |
2,297.08 |
2,297.08 |
0.0K |
| 11:23 |
2,296.93 |
2,296.96 |
2,296.76 |
2,296.76 |
0.0K |
| 11:24 |
2,296.81 |
2,296.81 |
2,296.58 |
2,296.80 |
0.0K |
| 11:25 |
2,296.66 |
2,297.01 |
2,296.66 |
2,297.00 |
0.0K |
| 11:26 |
2,296.98 |
2,296.98 |
2,296.45 |
2,296.45 |
0.0K |
| 11:27 |
2,296.34 |
2,296.34 |
2,295.75 |
2,295.75 |
0.0K |
| 11:28 |
2,295.53 |
2,295.53 |
2,295.37 |
2,295.37 |
0.0K |
| 11:29 |
2,295.16 |
2,295.16 |
2,294.61 |
2,294.61 |
0.0K |
| 11:30 |
2,294.70 |
2,295.08 |
2,294.70 |
2,294.96 |
0.0K |
| 11:31 |
2,294.92 |
2,294.98 |
2,294.62 |
2,294.62 |
0.0K |
| 11:32 |
2,294.80 |
2,295.13 |
2,294.80 |
2,294.91 |
0.0K |
| 11:33 |
2,294.93 |
2,294.93 |
2,294.76 |
2,294.76 |
0.0K |
| 11:34 |
2,294.84 |
2,295.01 |
2,294.84 |
2,295.00 |
0.0K |
| 11:35 |
2,294.89 |
2,294.91 |
2,294.76 |
2,294.76 |
0.0K |
| 11:36 |
2,294.84 |
2,295.18 |
2,294.84 |
2,295.18 |
0.0K |
| 11:37 |
2,295.21 |
2,295.44 |
2,295.21 |
2,295.44 |
0.0K |
| 11:38 |
2,295.18 |
2,295.18 |
2,294.78 |
2,294.78 |
0.0K |
| 11:39 |
2,294.84 |
2,294.85 |
2,294.66 |
2,294.85 |
0.0K |
| 11:40 |
2,294.85 |
2,295.06 |
2,294.65 |
2,295.06 |
0.0K |
| 11:41 |
2,295.36 |
2,295.36 |
2,295.10 |
2,295.10 |
0.0K |
| 11:42 |
2,295.15 |
2,295.65 |
2,295.15 |
2,295.65 |
0.0K |
| 11:43 |
2,295.78 |
2,296.26 |
2,295.78 |
2,296.26 |
0.0K |
| 11:44 |
2,296.22 |
2,296.22 |
2,296.06 |
2,296.13 |
0.0K |
| 11:45 |
2,296.01 |
2,296.16 |
2,296.01 |
2,296.09 |
0.0K |
| 11:46 |
2,296.02 |
2,296.25 |
2,296.02 |
2,296.23 |
0.0K |
| 11:47 |
2,296.31 |
2,296.39 |
2,296.18 |
2,296.18 |
0.0K |
| 11:48 |
2,296.08 |
2,296.09 |
2,295.94 |
2,295.94 |
0.0K |
| 11:49 |
2,295.86 |
2,295.94 |
2,295.84 |
2,295.84 |
0.0K |
| 11:50 |
2,295.75 |
2,295.75 |
2,295.32 |
2,295.32 |
0.0K |
| 11:51 |
2,295.22 |
2,295.52 |
2,295.22 |
2,295.52 |
0.0K |
| 11:52 |
2,295.51 |
2,295.57 |
2,295.43 |
2,295.43 |
0.0K |
| 11:53 |
2,295.35 |
2,295.60 |
2,295.35 |
2,295.59 |
0.0K |
| 11:54 |
2,295.76 |
2,295.76 |
2,295.53 |
2,295.53 |
0.0K |
| 11:55 |
2,295.52 |
2,295.64 |
2,295.52 |
2,295.64 |
0.0K |
| 11:56 |
2,295.54 |
2,295.54 |
2,295.00 |
2,295.28 |
0.0K |
| 11:57 |
2,295.20 |
2,295.22 |
2,295.19 |
2,295.19 |
0.0K |
| 11:58 |
2,295.09 |
2,295.09 |
2,294.90 |
2,295.02 |
0.0K |
| 11:59 |
2,294.81 |
2,294.83 |
2,294.81 |
2,294.83 |
0.0K |
| 12:00 |
2,294.94 |
2,295.17 |
2,294.94 |
2,295.17 |
0.0K |
| 12:01 |
2,295.20 |
2,295.20 |
2,294.72 |
2,294.72 |
0.0K |
| 12:02 |
2,294.61 |
2,294.61 |
2,294.29 |
2,294.38 |
0.0K |
| 12:03 |
2,294.27 |
2,295.21 |
2,294.27 |
2,295.21 |
0.0K |
| 12:04 |
2,295.27 |
2,295.27 |
2,295.05 |
2,295.05 |
0.0K |
| 12:05 |
2,295.08 |
2,295.22 |
2,295.08 |
2,295.20 |
0.0K |
| 12:06 |
2,295.05 |
2,295.05 |
2,294.87 |
2,294.87 |
0.0K |
| 12:07 |
2,294.77 |
2,295.24 |
2,294.61 |
2,295.24 |
0.0K |
| 12:08 |
2,295.30 |
2,295.85 |
2,295.30 |
2,295.85 |
0.0K |
| 12:09 |
2,295.84 |
2,295.84 |
2,295.34 |
2,295.34 |
0.0K |
| 12:10 |
2,295.36 |
2,295.36 |
2,295.01 |
2,295.01 |
0.0K |
| 12:11 |
2,295.08 |
2,295.33 |
2,294.98 |
2,295.33 |
0.0K |
| 12:12 |
2,295.22 |
2,295.22 |
2,295.10 |
2,295.17 |
0.0K |
| 12:13 |
2,295.13 |
2,295.13 |
2,294.85 |
2,294.91 |
0.0K |
| 12:14 |
2,294.92 |
2,294.92 |
2,294.52 |
2,294.57 |
0.0K |
| 12:15 |
2,294.57 |
2,294.68 |
2,294.33 |
2,294.68 |
0.0K |
| 12:16 |
2,294.72 |
2,294.98 |
2,294.68 |
2,294.98 |
0.0K |
| 12:17 |
2,295.00 |
2,295.43 |
2,294.97 |
2,295.43 |
0.0K |
| 12:18 |
2,295.41 |
2,295.41 |
2,295.35 |
2,295.35 |
0.0K |
| 12:19 |
2,295.09 |
2,295.32 |
2,295.09 |
2,295.32 |
0.0K |
| 12:20 |
2,295.56 |
2,295.57 |
2,295.44 |
2,295.57 |
0.0K |
| 12:21 |
2,295.53 |
2,295.72 |
2,295.53 |
2,295.72 |
0.0K |
| 12:22 |
2,295.86 |
2,296.00 |
2,295.86 |
2,295.87 |
0.0K |
| 12:23 |
2,295.70 |
2,295.70 |
2,295.42 |
2,295.57 |
0.0K |
| 12:24 |
2,295.64 |
2,295.84 |
2,295.64 |
2,295.78 |
0.0K |
| 12:25 |
2,296.01 |
2,296.01 |
2,295.86 |
2,295.86 |
0.0K |
| 12:26 |
2,295.79 |
2,295.79 |
2,295.57 |
2,295.58 |
0.0K |
| 12:27 |
2,295.58 |
2,295.58 |
2,295.43 |
2,295.43 |
0.0K |
| 12:28 |
2,295.36 |
2,295.36 |
2,294.95 |
2,294.95 |
0.0K |
| 12:29 |
2,295.55 |
2,295.64 |
2,295.53 |
2,295.53 |
0.0K |
| 12:30 |
2,295.66 |
2,295.75 |
2,295.66 |
2,295.73 |
0.0K |
| 12:31 |
2,295.72 |
2,296.33 |
2,295.72 |
2,296.33 |
0.0K |
| 12:32 |
2,296.45 |
2,296.60 |
2,296.45 |
2,296.60 |
0.0K |
| 12:33 |
2,296.73 |
2,296.73 |
2,296.62 |
2,296.64 |
0.0K |
| 12:34 |
2,296.45 |
2,296.45 |
2,296.11 |
2,296.11 |
0.0K |
| 12:35 |
2,296.06 |
2,296.28 |
2,296.06 |
2,296.22 |
0.0K |
| 12:36 |
2,296.10 |
2,296.10 |
2,295.81 |
2,295.81 |
0.0K |
| 12:37 |
2,295.74 |
2,296.06 |
2,295.74 |
2,296.06 |
0.0K |
| 12:38 |
2,295.97 |
2,296.06 |
2,295.93 |
2,295.93 |
0.0K |
| 12:39 |
2,295.83 |
2,295.83 |
2,295.70 |
2,295.75 |
0.0K |
| 12:40 |
2,295.67 |
2,295.84 |
2,295.67 |
2,295.83 |
0.0K |
| 12:41 |
2,295.91 |
2,295.99 |
2,295.91 |
2,295.92 |
0.0K |
| 12:42 |
2,295.82 |
2,295.83 |
2,295.74 |
2,295.74 |
0.0K |
| 12:43 |
2,295.74 |
2,295.74 |
2,295.29 |
2,295.41 |
0.0K |
| 12:44 |
2,295.44 |
2,295.44 |
2,295.03 |
2,295.07 |
0.0K |
| 12:45 |
2,294.95 |
2,294.95 |
2,294.88 |
2,294.94 |
0.0K |
| 12:46 |
2,294.94 |
2,295.09 |
2,294.84 |
2,295.09 |
0.0K |
| 12:47 |
2,295.37 |
2,295.49 |
2,295.37 |
2,295.48 |
0.0K |
| 12:48 |
2,295.23 |
2,295.25 |
2,295.05 |
2,295.05 |
0.0K |
| 12:49 |
2,295.09 |
2,295.09 |
2,294.99 |
2,295.01 |
0.0K |
| 12:50 |
2,294.80 |
2,294.94 |
2,294.80 |
2,294.94 |
0.0K |
| 12:51 |
2,294.86 |
2,294.95 |
2,294.84 |
2,294.95 |
0.0K |
| 12:52 |
2,294.97 |
2,295.12 |
2,294.95 |
2,295.12 |
0.0K |
| 12:53 |
2,295.12 |
2,295.22 |
2,295.05 |
2,295.05 |
0.0K |
| 12:54 |
2,295.08 |
2,295.08 |
2,295.01 |
2,295.07 |
0.0K |
| 12:55 |
2,295.13 |
2,295.16 |
2,294.98 |
2,294.98 |
0.0K |
| 12:56 |
2,294.97 |
2,295.00 |
2,294.93 |
2,294.93 |
0.0K |
| 12:57 |
2,294.79 |
2,294.79 |
2,294.58 |
2,294.58 |
0.0K |
| 12:58 |
2,294.50 |
2,294.55 |
2,294.50 |
2,294.54 |
0.0K |
| 12:59 |
2,294.56 |
2,294.56 |
2,294.46 |
2,294.49 |
0.0K |
| 13:00 |
2,294.60 |
2,294.89 |
2,294.60 |
2,294.89 |
0.0K |
| 13:01 |
2,294.90 |
2,294.90 |
2,294.69 |
2,294.69 |
0.0K |
| 13:02 |
2,294.72 |
2,294.72 |
2,294.26 |
2,294.26 |
0.0K |
| 13:03 |
2,294.13 |
2,294.13 |
2,293.95 |
2,293.95 |
0.0K |
| 13:04 |
2,293.82 |
2,293.82 |
2,293.71 |
2,293.71 |
0.0K |
| 13:05 |
2,293.64 |
2,293.78 |
2,293.64 |
2,293.78 |
0.0K |
| 13:06 |
2,293.48 |
2,293.54 |
2,293.41 |
2,293.41 |
0.0K |
| 13:07 |
2,293.39 |
2,293.54 |
2,293.38 |
2,293.54 |
0.0K |
| 13:08 |
2,293.42 |
2,293.42 |
2,293.33 |
2,293.33 |
0.0K |
| 13:09 |
2,293.35 |
2,293.37 |
2,293.19 |
2,293.19 |
0.0K |
| 13:10 |
2,293.15 |
2,293.15 |
2,293.04 |
2,293.04 |
0.0K |
| 13:11 |
2,292.99 |
2,293.07 |
2,292.99 |
2,293.04 |
0.0K |
| 13:12 |
2,292.87 |
2,292.88 |
2,292.59 |
2,292.59 |
0.0K |
| 13:13 |
2,292.54 |
2,292.54 |
2,292.29 |
2,292.29 |
0.0K |
| 13:14 |
2,292.32 |
2,292.33 |
2,291.86 |
2,291.86 |
0.0K |
| 13:15 |
2,291.91 |
2,291.93 |
2,291.86 |
2,291.87 |
0.0K |
| 13:16 |
2,291.85 |
2,291.90 |
2,291.74 |
2,291.90 |
0.0K |
| 13:17 |
2,291.76 |
2,291.76 |
2,291.42 |
2,291.51 |
0.0K |
| 13:18 |
2,291.76 |
2,291.76 |
2,291.30 |
2,291.30 |
0.0K |
| 13:19 |
2,291.45 |
2,291.89 |
2,291.45 |
2,291.84 |
0.0K |
| 13:20 |
2,291.98 |
2,292.01 |
2,291.81 |
2,291.81 |
0.0K |
| 13:21 |
2,291.80 |
2,291.80 |
2,291.51 |
2,291.54 |
0.0K |
| 13:22 |
2,291.61 |
2,291.61 |
2,291.30 |
2,291.30 |
0.0K |
| 13:23 |
2,291.32 |
2,291.47 |
2,291.32 |
2,291.46 |
0.0K |
| 13:24 |
2,291.43 |
2,291.43 |
2,291.24 |
2,291.24 |
0.0K |
| 13:25 |
2,291.26 |
2,291.30 |
2,291.24 |
2,291.26 |
0.0K |
| 13:26 |
2,291.16 |
2,291.98 |
2,291.16 |
2,291.98 |
0.0K |
| 13:27 |
2,292.13 |
2,292.33 |
2,292.13 |
2,292.33 |
0.0K |
| 13:28 |
2,292.32 |
2,293.44 |
2,292.32 |
2,293.44 |
0.0K |
| 13:29 |
2,293.44 |
2,293.44 |
2,293.27 |
2,293.28 |
0.0K |
| 13:30 |
2,293.35 |
2,293.57 |
2,293.33 |
2,293.57 |
0.0K |
| 13:31 |
2,293.73 |
2,293.89 |
2,293.67 |
2,293.67 |
0.0K |
| 13:32 |
2,293.71 |
2,293.71 |
2,293.59 |
2,293.59 |
0.0K |
| 13:33 |
2,293.46 |
2,293.47 |
2,293.39 |
2,293.39 |
0.0K |
| 13:34 |
2,293.50 |
2,293.51 |
2,293.46 |
2,293.46 |
0.0K |
| 13:35 |
2,293.30 |
2,293.30 |
2,292.88 |
2,292.88 |
0.0K |
| 13:36 |
2,292.74 |
2,292.89 |
2,292.74 |
2,292.82 |
0.0K |
| 13:37 |
2,292.76 |
2,292.78 |
2,292.71 |
2,292.78 |
0.0K |
| 13:38 |
2,292.66 |
2,292.66 |
2,292.09 |
2,292.33 |
0.0K |
| 13:39 |
2,292.49 |
2,292.49 |
2,292.35 |
2,292.35 |
0.0K |
| 13:40 |
2,292.38 |
2,292.38 |
2,292.28 |
2,292.33 |
0.0K |
| 13:41 |
2,292.42 |
2,292.53 |
2,292.42 |
2,292.53 |
0.0K |
| 13:42 |
2,292.89 |
2,292.89 |
2,292.75 |
2,292.75 |
0.0K |
| 13:43 |
2,292.57 |
2,292.57 |
2,292.44 |
2,292.44 |
0.0K |
| 13:44 |
2,292.49 |
2,292.49 |
2,292.40 |
2,292.41 |
0.0K |
| 13:45 |
2,292.43 |
2,292.51 |
2,292.43 |
2,292.47 |
0.0K |
| 13:46 |
2,292.47 |
2,292.47 |
2,292.26 |
2,292.26 |
0.0K |
| 13:47 |
2,292.35 |
2,292.72 |
2,292.35 |
2,292.72 |
0.0K |
| 13:48 |
2,292.62 |
2,292.75 |
2,292.62 |
2,292.64 |
0.0K |
| 13:49 |
2,292.57 |
2,292.57 |
2,292.46 |
2,292.46 |
0.0K |
| 13:50 |
2,292.24 |
2,292.25 |
2,292.13 |
2,292.13 |
0.0K |
| 13:51 |
2,292.11 |
2,292.23 |
2,292.11 |
2,292.20 |
0.0K |
| 13:52 |
2,292.13 |
2,292.13 |
2,291.71 |
2,291.71 |
0.0K |
| 13:53 |
2,291.71 |
2,291.95 |
2,291.71 |
2,291.95 |
0.0K |
| 13:54 |
2,291.99 |
2,291.99 |
2,291.91 |
2,291.92 |
0.0K |
| 13:55 |
2,291.82 |
2,291.84 |
2,291.54 |
2,291.55 |
0.0K |
| 13:56 |
2,291.56 |
2,291.58 |
2,291.39 |
2,291.39 |
0.0K |
| 13:57 |
2,291.43 |
2,291.43 |
2,291.03 |
2,291.03 |
0.0K |
| 13:58 |
2,291.04 |
2,291.04 |
2,290.79 |
2,290.79 |
0.0K |
| 13:59 |
2,290.68 |
2,290.68 |
2,290.47 |
2,290.47 |
0.0K |
| 14:00 |
2,290.56 |
2,290.70 |
2,290.47 |
2,290.70 |
0.0K |
| 14:01 |
2,290.97 |
2,290.97 |
2,290.86 |
2,290.86 |
0.0K |
| 14:02 |
2,290.94 |
2,291.17 |
2,290.91 |
2,291.17 |
0.0K |
| 14:03 |
2,291.08 |
2,291.32 |
2,291.08 |
2,291.32 |
0.0K |
| 14:04 |
2,291.44 |
2,291.56 |
2,291.44 |
2,291.56 |
0.0K |
| 14:05 |
2,291.54 |
2,291.74 |
2,291.54 |
2,291.74 |
0.0K |
| 14:06 |
2,291.79 |
2,291.90 |
2,291.74 |
2,291.74 |
0.0K |
| 14:07 |
2,291.70 |
2,291.70 |
2,291.60 |
2,291.70 |
0.0K |
| 14:08 |
2,291.80 |
2,291.87 |
2,291.79 |
2,291.79 |
0.0K |
| 14:09 |
2,291.76 |
2,291.76 |
2,291.49 |
2,291.52 |
0.0K |
| 14:10 |
2,291.48 |
2,291.48 |
2,291.33 |
2,291.35 |
0.0K |
| 14:11 |
2,291.33 |
2,291.33 |
2,291.07 |
2,291.07 |
0.0K |
| 14:12 |
2,291.01 |
2,291.01 |
2,290.82 |
2,290.82 |
0.0K |
| 14:13 |
2,290.84 |
2,290.84 |
2,290.67 |
2,290.82 |
0.0K |
| 14:14 |
2,290.81 |
2,291.28 |
2,290.81 |
2,291.28 |
0.0K |
| 14:15 |
2,291.36 |
2,291.46 |
2,291.31 |
2,291.40 |
0.0K |
| 14:16 |
2,291.26 |
2,291.26 |
2,291.12 |
2,291.12 |
0.0K |
| 14:17 |
2,291.09 |
2,291.09 |
2,290.89 |
2,290.96 |
0.0K |
| 14:18 |
2,290.96 |
2,290.96 |
2,290.73 |
2,290.73 |
0.0K |
| 14:19 |
2,290.73 |
2,290.74 |
2,290.58 |
2,290.58 |
0.0K |
| 14:20 |
2,290.49 |
2,290.49 |
2,290.38 |
2,290.38 |
0.0K |
| 14:21 |
2,290.07 |
2,290.13 |
2,290.07 |
2,290.10 |
0.0K |
| 14:22 |
2,290.15 |
2,290.15 |
2,289.86 |
2,289.86 |
0.0K |
| 14:23 |
2,289.85 |
2,289.96 |
2,289.85 |
2,289.96 |
0.0K |
| 14:24 |
2,289.87 |
2,289.87 |
2,289.78 |
2,289.78 |
0.0K |
| 14:25 |
2,290.00 |
2,290.30 |
2,290.00 |
2,290.22 |
0.0K |
| 14:26 |
2,290.12 |
2,290.12 |
2,289.75 |
2,289.85 |
0.0K |
| 14:27 |
2,289.79 |
2,290.07 |
2,289.79 |
2,289.97 |
0.0K |
| 14:28 |
2,289.88 |
2,289.88 |
2,289.77 |
2,289.82 |
0.0K |
| 14:29 |
2,289.79 |
2,289.80 |
2,289.70 |
2,289.70 |
0.0K |
| 14:30 |
2,289.59 |
2,289.76 |
2,289.54 |
2,289.76 |
0.0K |
| 14:31 |
2,289.74 |
2,289.74 |
2,289.20 |
2,289.20 |
0.0K |
| 14:32 |
2,289.24 |
2,289.26 |
2,289.22 |
2,289.22 |
0.0K |
| 14:33 |
2,289.22 |
2,289.38 |
2,289.22 |
2,289.38 |
0.0K |
| 14:34 |
2,289.36 |
2,289.36 |
2,289.07 |
2,289.07 |
0.0K |
| 14:35 |
2,289.04 |
2,289.23 |
2,289.04 |
2,289.16 |
0.0K |
| 14:36 |
2,289.18 |
2,289.18 |
2,289.02 |
2,289.02 |
0.0K |
| 14:37 |
2,288.90 |
2,288.92 |
2,288.90 |
2,288.92 |
0.0K |
| 14:38 |
2,289.20 |
2,289.53 |
2,289.20 |
2,289.46 |
0.0K |
| 14:39 |
2,289.53 |
2,289.53 |
2,289.34 |
2,289.34 |
0.0K |
| 14:40 |
2,289.33 |
2,289.33 |
2,289.19 |
2,289.19 |
0.0K |
| 14:41 |
2,289.22 |
2,289.60 |
2,289.22 |
2,289.48 |
0.0K |
| 14:42 |
2,289.51 |
2,289.51 |
2,289.28 |
2,289.28 |
0.0K |
| 14:43 |
2,289.41 |
2,289.46 |
2,289.39 |
2,289.43 |
0.0K |
| 14:44 |
2,289.52 |
2,289.56 |
2,289.49 |
2,289.56 |
0.0K |
| 14:45 |
2,289.56 |
2,289.59 |
2,289.47 |
2,289.47 |
0.0K |
| 14:46 |
2,289.54 |
2,289.80 |
2,289.54 |
2,289.80 |
0.0K |
| 14:47 |
2,289.96 |
2,289.96 |
2,289.88 |
2,289.88 |
0.0K |
| 14:48 |
2,290.01 |
2,290.09 |
2,290.00 |
2,290.09 |
0.0K |
| 14:49 |
2,290.05 |
2,290.05 |
2,289.98 |
2,289.98 |
0.0K |
| 14:50 |
2,289.91 |
2,289.91 |
2,289.85 |
2,289.85 |
0.0K |
| 14:51 |
2,289.75 |
2,289.75 |
2,289.49 |
2,289.49 |
0.0K |
| 14:52 |
2,289.46 |
2,289.46 |
2,289.27 |
2,289.27 |
0.0K |
| 14:53 |
2,289.32 |
2,289.65 |
2,289.32 |
2,289.65 |
0.0K |
| 14:54 |
2,289.68 |
2,289.85 |
2,289.68 |
2,289.85 |
0.0K |
| 14:55 |
2,289.91 |
2,290.20 |
2,289.91 |
2,290.20 |
0.0K |
| 14:56 |
2,290.31 |
2,290.49 |
2,290.27 |
2,290.49 |
0.0K |
| 14:57 |
2,290.54 |
2,290.72 |
2,290.52 |
2,290.72 |
0.0K |
| 14:58 |
2,290.79 |
2,290.83 |
2,290.79 |
2,290.83 |
0.0K |
| 14:59 |
2,290.83 |
2,290.83 |
2,290.71 |
2,290.79 |
0.0K |
| 15:00 |
2,290.72 |
2,290.72 |
2,290.40 |
2,290.52 |
0.0K |
| 15:01 |
2,290.51 |
2,290.51 |
2,289.95 |
2,289.95 |
0.0K |
| 15:02 |
2,289.98 |
2,289.98 |
2,289.91 |
2,289.91 |
0.0K |
| 15:03 |
2,289.97 |
2,289.97 |
2,289.82 |
2,289.87 |
0.0K |
| 15:04 |
2,289.89 |
2,289.89 |
2,289.50 |
2,289.58 |
0.0K |
| 15:05 |
2,289.57 |
2,289.57 |
2,289.33 |
2,289.37 |
0.0K |
| 15:06 |
2,289.35 |
2,289.40 |
2,289.05 |
2,289.05 |
0.0K |
| 15:07 |
2,289.04 |
2,289.04 |
2,288.86 |
2,288.90 |
0.0K |
| 15:08 |
2,288.89 |
2,288.89 |
2,288.74 |
2,288.74 |
0.0K |
| 15:09 |
2,288.61 |
2,288.76 |
2,288.61 |
2,288.76 |
0.0K |
| 15:10 |
2,288.67 |
2,288.67 |
2,288.53 |
2,288.54 |
0.0K |
| 15:11 |
2,288.64 |
2,288.64 |
2,288.31 |
2,288.37 |
0.0K |
| 15:12 |
2,288.44 |
2,288.44 |
2,288.20 |
2,288.24 |
0.0K |
| 15:13 |
2,288.20 |
2,288.34 |
2,288.14 |
2,288.34 |
0.0K |
| 15:14 |
2,288.34 |
2,288.56 |
2,288.34 |
2,288.55 |
0.0K |
| 15:15 |
2,288.42 |
2,288.42 |
2,287.87 |
2,287.87 |
0.0K |
| 15:16 |
2,287.87 |
2,288.00 |
2,287.87 |
2,287.99 |
0.0K |
| 15:17 |
2,288.15 |
2,288.15 |
2,288.00 |
2,288.00 |
0.0K |
| 15:18 |
2,288.03 |
2,288.03 |
2,287.80 |
2,287.80 |
0.0K |
| 15:19 |
2,287.87 |
2,287.89 |
2,287.55 |
2,287.55 |
0.0K |
| 15:20 |
2,287.50 |
2,287.50 |
2,287.28 |
2,287.47 |
0.0K |
| 15:21 |
2,287.57 |
2,288.28 |
2,287.30 |
2,288.10 |
0.0K |
| 15:22 |
2,287.62 |
2,287.87 |
2,287.62 |
2,287.87 |
0.0K |
| 15:23 |
2,287.78 |
2,287.88 |
2,287.73 |
2,287.88 |
0.0K |
| 15:24 |
2,288.03 |
2,288.05 |
2,287.73 |
2,287.73 |
0.0K |
| 15:25 |
2,287.48 |
2,287.61 |
2,287.48 |
2,287.61 |
0.0K |
| 15:26 |
2,287.60 |
2,288.10 |
2,287.60 |
2,288.10 |
0.0K |
| 15:27 |
2,288.17 |
2,288.29 |
2,288.11 |
2,288.11 |
0.0K |
| 15:28 |
2,288.18 |
2,288.18 |
2,287.80 |
2,287.80 |
0.0K |
| 15:29 |
2,287.71 |
2,287.79 |
2,287.71 |
2,287.71 |
0.0K |
| 15:30 |
2,287.58 |
2,287.81 |
2,287.54 |
2,287.81 |
0.0K |
| 15:31 |
2,287.85 |
2,287.85 |
2,287.80 |
2,287.83 |
0.0K |
| 15:32 |
2,287.66 |
2,287.66 |
2,287.45 |
2,287.45 |
0.0K |
| 15:33 |
2,287.36 |
2,287.36 |
2,287.19 |
2,287.35 |
0.0K |
| 15:34 |
2,287.43 |
2,287.85 |
2,287.43 |
2,287.85 |
0.0K |
| 15:35 |
2,287.99 |
2,288.17 |
2,287.99 |
2,288.17 |
0.0K |
| 15:36 |
2,288.06 |
2,288.07 |
2,288.05 |
2,288.07 |
0.0K |
| 15:37 |
2,288.28 |
2,288.41 |
2,288.26 |
2,288.26 |
0.0K |
| 15:38 |
2,288.27 |
2,288.27 |
2,288.04 |
2,288.04 |
0.0K |
| 15:39 |
2,287.97 |
2,288.35 |
2,287.97 |
2,288.35 |
0.0K |
| 15:40 |
2,288.13 |
2,288.39 |
2,288.05 |
2,288.39 |
0.0K |
| 15:41 |
2,288.47 |
2,288.47 |
2,288.08 |
2,288.08 |
0.0K |
| 15:42 |
2,288.19 |
2,288.32 |
2,288.19 |
2,288.29 |
0.0K |
| 15:43 |
2,288.09 |
2,288.28 |
2,288.09 |
2,288.28 |
0.0K |
| 15:44 |
2,288.23 |
2,288.30 |
2,288.11 |
2,288.30 |
0.0K |
| 15:45 |
2,288.31 |
2,288.56 |
2,288.31 |
2,288.56 |
0.0K |
| 15:46 |
2,288.48 |
2,288.60 |
2,288.47 |
2,288.47 |
0.0K |
| 15:47 |
2,288.64 |
2,288.78 |
2,288.61 |
2,288.74 |
0.0K |
| 15:48 |
2,288.75 |
2,288.75 |
2,288.47 |
2,288.47 |
0.0K |
| 15:49 |
2,288.70 |
2,289.11 |
2,288.70 |
2,289.11 |
0.0K |
| 15:50 |
2,288.90 |
2,288.90 |
2,287.90 |
2,288.09 |
0.0K |
| 15:51 |
2,288.17 |
2,288.17 |
2,287.89 |
2,288.04 |
0.0K |
| 15:52 |
2,288.37 |
2,288.70 |
2,288.37 |
2,288.70 |
0.0K |
| 15:53 |
2,288.78 |
2,289.13 |
2,288.78 |
2,289.13 |
0.0K |
| 15:54 |
2,289.03 |
2,289.03 |
2,288.62 |
2,288.64 |
0.0K |
| 15:55 |
2,288.65 |
2,288.66 |
2,288.03 |
2,288.03 |
0.0K |
| 15:56 |
2,287.96 |
2,287.96 |
2,287.69 |
2,287.69 |
0.0K |
| 15:57 |
2,287.68 |
2,287.75 |
2,287.45 |
2,287.45 |
0.0K |
| 15:58 |
2,287.62 |
2,287.70 |
2,287.56 |
2,287.70 |
0.0K |
| 15:59 |
2,287.90 |
2,287.90 |
2,287.42 |
2,287.68 |
0.0K |
| 16:00 |
2,287.91 |
2,288.27 |
2,287.91 |
2,288.27 |
0.0K |
| 16:01 |
2,288.27 |
2,288.27 |
2,288.27 |
2,288.27 |
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
|