| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,290.76 |
2,292.94 |
2,290.76 |
2,292.94 |
0.0K |
| 09:31 |
2,293.25 |
2,293.25 |
2,291.42 |
2,291.42 |
0.0K |
| 09:32 |
2,290.59 |
2,291.26 |
2,290.41 |
2,290.41 |
0.0K |
| 09:33 |
2,290.92 |
2,291.61 |
2,290.92 |
2,291.61 |
0.0K |
| 09:34 |
2,291.20 |
2,291.20 |
2,290.07 |
2,290.07 |
0.0K |
| 09:35 |
2,290.23 |
2,290.52 |
2,290.23 |
2,290.38 |
0.0K |
| 09:36 |
2,289.95 |
2,290.44 |
2,289.95 |
2,290.15 |
0.0K |
| 09:37 |
2,289.80 |
2,289.80 |
2,288.52 |
2,288.52 |
0.0K |
| 09:38 |
2,288.95 |
2,288.95 |
2,288.23 |
2,288.35 |
0.0K |
| 09:39 |
2,288.29 |
2,288.99 |
2,288.24 |
2,288.99 |
0.0K |
| 09:40 |
2,288.87 |
2,288.90 |
2,288.71 |
2,288.82 |
0.0K |
| 09:41 |
2,288.69 |
2,289.37 |
2,288.69 |
2,289.37 |
0.0K |
| 09:42 |
2,289.42 |
2,289.64 |
2,288.86 |
2,289.25 |
0.0K |
| 09:43 |
2,289.30 |
2,289.82 |
2,289.30 |
2,289.82 |
0.0K |
| 09:44 |
2,290.17 |
2,290.89 |
2,290.17 |
2,290.21 |
0.0K |
| 09:45 |
2,289.91 |
2,289.91 |
2,289.28 |
2,289.84 |
0.0K |
| 09:46 |
2,290.38 |
2,290.94 |
2,290.38 |
2,290.94 |
0.0K |
| 09:47 |
2,291.40 |
2,291.49 |
2,291.23 |
2,291.49 |
0.0K |
| 09:48 |
2,290.82 |
2,290.82 |
2,290.42 |
2,290.42 |
0.0K |
| 09:49 |
2,290.41 |
2,290.44 |
2,290.34 |
2,290.34 |
0.0K |
| 09:50 |
2,290.52 |
2,290.52 |
2,290.16 |
2,290.46 |
0.0K |
| 09:51 |
2,290.62 |
2,291.30 |
2,290.62 |
2,291.30 |
0.0K |
| 09:52 |
2,291.96 |
2,291.96 |
2,291.24 |
2,291.79 |
0.0K |
| 09:53 |
2,291.58 |
2,291.58 |
2,290.65 |
2,290.83 |
0.0K |
| 09:54 |
2,290.52 |
2,290.92 |
2,290.52 |
2,290.84 |
0.0K |
| 09:55 |
2,290.71 |
2,290.71 |
2,289.86 |
2,289.86 |
0.0K |
| 09:56 |
2,289.87 |
2,289.87 |
2,288.98 |
2,288.98 |
0.0K |
| 09:57 |
2,289.23 |
2,289.66 |
2,288.97 |
2,288.97 |
0.0K |
| 09:58 |
2,288.92 |
2,288.92 |
2,288.33 |
2,288.33 |
0.0K |
| 09:59 |
2,288.13 |
2,288.19 |
2,287.78 |
2,288.16 |
0.0K |
| 10:00 |
2,287.98 |
2,288.67 |
2,287.62 |
2,288.67 |
0.0K |
| 10:01 |
2,288.50 |
2,288.54 |
2,288.29 |
2,288.29 |
0.0K |
| 10:02 |
2,288.44 |
2,288.90 |
2,288.44 |
2,288.77 |
0.0K |
| 10:03 |
2,288.71 |
2,288.87 |
2,288.71 |
2,288.87 |
0.0K |
| 10:04 |
2,289.20 |
2,289.42 |
2,289.03 |
2,289.05 |
0.0K |
| 10:05 |
2,288.91 |
2,289.28 |
2,288.91 |
2,289.28 |
0.0K |
| 10:06 |
2,289.11 |
2,289.11 |
2,288.84 |
2,288.84 |
0.0K |
| 10:07 |
2,288.85 |
2,288.89 |
2,288.43 |
2,288.43 |
0.0K |
| 10:08 |
2,288.27 |
2,288.83 |
2,288.27 |
2,288.83 |
0.0K |
| 10:09 |
2,288.53 |
2,289.92 |
2,288.53 |
2,289.92 |
0.0K |
| 10:10 |
2,289.95 |
2,290.36 |
2,289.90 |
2,290.20 |
0.0K |
| 10:11 |
2,290.16 |
2,290.47 |
2,290.16 |
2,290.47 |
0.0K |
| 10:12 |
2,290.44 |
2,290.90 |
2,290.39 |
2,290.90 |
0.0K |
| 10:13 |
2,290.77 |
2,290.77 |
2,290.32 |
2,290.67 |
0.0K |
| 10:14 |
2,290.64 |
2,290.93 |
2,290.64 |
2,290.72 |
0.0K |
| 10:15 |
2,290.34 |
2,290.45 |
2,290.33 |
2,290.45 |
0.0K |
| 10:16 |
2,290.34 |
2,290.46 |
2,290.33 |
2,290.44 |
0.0K |
| 10:17 |
2,290.28 |
2,290.53 |
2,290.12 |
2,290.53 |
0.0K |
| 10:18 |
2,290.87 |
2,290.87 |
2,290.56 |
2,290.79 |
0.0K |
| 10:19 |
2,290.73 |
2,290.73 |
2,290.59 |
2,290.62 |
0.0K |
| 10:20 |
2,290.77 |
2,291.05 |
2,290.54 |
2,291.05 |
0.0K |
| 10:21 |
2,290.98 |
2,290.98 |
2,290.70 |
2,290.70 |
0.0K |
| 10:22 |
2,290.36 |
2,290.36 |
2,290.21 |
2,290.21 |
0.0K |
| 10:23 |
2,290.29 |
2,290.53 |
2,289.90 |
2,290.53 |
0.0K |
| 10:24 |
2,290.52 |
2,291.25 |
2,290.52 |
2,291.25 |
0.0K |
| 10:25 |
2,291.19 |
2,291.77 |
2,291.19 |
2,291.77 |
0.0K |
| 10:26 |
2,291.70 |
2,292.07 |
2,291.57 |
2,292.07 |
0.0K |
| 10:27 |
2,292.16 |
2,292.34 |
2,292.15 |
2,292.23 |
0.0K |
| 10:28 |
2,292.17 |
2,292.41 |
2,292.08 |
2,292.17 |
0.0K |
| 10:29 |
2,292.52 |
2,292.75 |
2,292.33 |
2,292.33 |
0.0K |
| 10:30 |
2,292.06 |
2,292.34 |
2,292.06 |
2,292.34 |
0.0K |
| 10:31 |
2,292.37 |
2,292.57 |
2,292.21 |
2,292.21 |
0.0K |
| 10:32 |
2,292.58 |
2,293.24 |
2,292.58 |
2,293.24 |
0.0K |
| 10:33 |
2,293.26 |
2,293.35 |
2,293.01 |
2,293.01 |
0.0K |
| 10:34 |
2,292.76 |
2,293.20 |
2,292.76 |
2,292.90 |
0.0K |
| 10:35 |
2,293.21 |
2,293.58 |
2,293.21 |
2,293.58 |
0.0K |
| 10:36 |
2,293.35 |
2,293.59 |
2,293.15 |
2,293.59 |
0.0K |
| 10:37 |
2,293.46 |
2,293.86 |
2,293.46 |
2,293.86 |
0.0K |
| 10:38 |
2,293.95 |
2,293.95 |
2,293.65 |
2,293.72 |
0.0K |
| 10:39 |
2,293.61 |
2,293.79 |
2,293.54 |
2,293.65 |
0.0K |
| 10:40 |
2,293.56 |
2,293.56 |
2,293.28 |
2,293.42 |
0.0K |
| 10:41 |
2,293.18 |
2,293.18 |
2,292.90 |
2,292.90 |
0.0K |
| 10:42 |
2,292.67 |
2,293.18 |
2,292.67 |
2,293.15 |
0.0K |
| 10:43 |
2,293.19 |
2,293.45 |
2,293.19 |
2,293.38 |
0.0K |
| 10:44 |
2,293.59 |
2,294.23 |
2,293.59 |
2,293.80 |
0.0K |
| 10:45 |
2,293.56 |
2,293.74 |
2,293.56 |
2,293.71 |
0.0K |
| 10:46 |
2,293.70 |
2,293.82 |
2,293.70 |
2,293.78 |
0.0K |
| 10:47 |
2,293.73 |
2,293.73 |
2,293.40 |
2,293.40 |
0.0K |
| 10:48 |
2,293.39 |
2,293.45 |
2,293.27 |
2,293.27 |
0.0K |
| 10:49 |
2,293.42 |
2,293.42 |
2,293.29 |
2,293.36 |
0.0K |
| 10:50 |
2,293.41 |
2,293.41 |
2,293.20 |
2,293.29 |
0.0K |
| 10:51 |
2,293.44 |
2,293.76 |
2,293.44 |
2,293.71 |
0.0K |
| 10:52 |
2,293.55 |
2,293.55 |
2,293.45 |
2,293.46 |
0.0K |
| 10:53 |
2,293.60 |
2,293.60 |
2,293.37 |
2,293.42 |
0.0K |
| 10:54 |
2,293.28 |
2,293.28 |
2,293.11 |
2,293.11 |
0.0K |
| 10:55 |
2,293.67 |
2,293.67 |
2,293.40 |
2,293.40 |
0.0K |
| 10:56 |
2,293.46 |
2,293.72 |
2,293.46 |
2,293.54 |
0.0K |
| 10:57 |
2,293.34 |
2,293.34 |
2,292.87 |
2,293.03 |
0.0K |
| 10:58 |
2,293.29 |
2,293.29 |
2,292.74 |
2,292.74 |
0.0K |
| 10:59 |
2,293.02 |
2,293.28 |
2,293.02 |
2,293.16 |
0.0K |
| 11:00 |
2,293.29 |
2,293.58 |
2,293.29 |
2,293.57 |
0.0K |
| 11:01 |
2,293.86 |
2,294.41 |
2,293.86 |
2,294.41 |
0.0K |
| 11:02 |
2,294.37 |
2,294.73 |
2,294.25 |
2,294.73 |
0.0K |
| 11:03 |
2,294.71 |
2,294.82 |
2,294.03 |
2,294.03 |
0.0K |
| 11:04 |
2,293.86 |
2,294.01 |
2,293.83 |
2,293.86 |
0.0K |
| 11:05 |
2,293.93 |
2,293.93 |
2,293.58 |
2,293.58 |
0.0K |
| 11:06 |
2,293.64 |
2,293.64 |
2,293.14 |
2,293.30 |
0.0K |
| 11:07 |
2,293.28 |
2,293.59 |
2,293.22 |
2,293.59 |
0.0K |
| 11:08 |
2,293.47 |
2,293.47 |
2,292.87 |
2,292.87 |
0.0K |
| 11:09 |
2,292.90 |
2,293.02 |
2,292.77 |
2,293.02 |
0.0K |
| 11:10 |
2,292.97 |
2,293.11 |
2,292.84 |
2,293.11 |
0.0K |
| 11:11 |
2,293.02 |
2,293.57 |
2,293.02 |
2,293.57 |
0.0K |
| 11:12 |
2,293.75 |
2,294.13 |
2,293.75 |
2,294.02 |
0.0K |
| 11:13 |
2,293.97 |
2,294.00 |
2,293.83 |
2,294.00 |
0.0K |
| 11:14 |
2,293.87 |
2,293.87 |
2,293.80 |
2,293.81 |
0.0K |
| 11:15 |
2,293.72 |
2,293.72 |
2,293.42 |
2,293.70 |
0.0K |
| 11:16 |
2,293.72 |
2,293.87 |
2,293.72 |
2,293.75 |
0.0K |
| 11:17 |
2,293.60 |
2,293.60 |
2,293.19 |
2,293.19 |
0.0K |
| 11:18 |
2,292.92 |
2,292.92 |
2,292.51 |
2,292.72 |
0.0K |
| 11:19 |
2,292.65 |
2,292.65 |
2,292.23 |
2,292.23 |
0.0K |
| 11:20 |
2,292.21 |
2,292.84 |
2,292.21 |
2,292.84 |
0.0K |
| 11:21 |
2,292.78 |
2,292.94 |
2,292.78 |
2,292.88 |
0.0K |
| 11:22 |
2,292.53 |
2,292.74 |
2,292.35 |
2,292.74 |
0.0K |
| 11:23 |
2,292.61 |
2,292.99 |
2,292.60 |
2,292.99 |
0.0K |
| 11:24 |
2,293.30 |
2,293.55 |
2,293.10 |
2,293.10 |
0.0K |
| 11:25 |
2,293.10 |
2,293.22 |
2,293.03 |
2,293.18 |
0.0K |
| 11:26 |
2,293.42 |
2,293.89 |
2,293.42 |
2,293.89 |
0.0K |
| 11:27 |
2,293.53 |
2,293.54 |
2,293.35 |
2,293.35 |
0.0K |
| 11:28 |
2,293.17 |
2,293.43 |
2,293.17 |
2,293.34 |
0.0K |
| 11:29 |
2,293.44 |
2,293.44 |
2,293.19 |
2,293.19 |
0.0K |
| 11:30 |
2,293.10 |
2,293.51 |
2,293.10 |
2,293.51 |
0.0K |
| 11:31 |
2,293.50 |
2,293.50 |
2,293.07 |
2,293.07 |
0.0K |
| 11:32 |
2,293.12 |
2,293.52 |
2,293.12 |
2,293.34 |
0.0K |
| 11:33 |
2,293.25 |
2,293.52 |
2,293.25 |
2,293.27 |
0.0K |
| 11:34 |
2,293.15 |
2,293.40 |
2,293.15 |
2,293.30 |
0.0K |
| 11:35 |
2,293.50 |
2,293.69 |
2,293.50 |
2,293.67 |
0.0K |
| 11:36 |
2,293.33 |
2,293.33 |
2,293.04 |
2,293.14 |
0.0K |
| 11:37 |
2,293.37 |
2,294.18 |
2,293.37 |
2,294.18 |
0.0K |
| 11:38 |
2,294.33 |
2,294.40 |
2,294.33 |
2,294.40 |
0.0K |
| 11:39 |
2,294.27 |
2,294.75 |
2,294.27 |
2,294.52 |
0.0K |
| 11:40 |
2,294.32 |
2,294.33 |
2,294.15 |
2,294.33 |
0.0K |
| 11:41 |
2,294.30 |
2,294.30 |
2,293.72 |
2,293.72 |
0.0K |
| 11:42 |
2,293.94 |
2,294.33 |
2,293.93 |
2,294.30 |
0.0K |
| 11:43 |
2,294.29 |
2,294.29 |
2,293.84 |
2,293.84 |
0.0K |
| 11:44 |
2,293.71 |
2,294.02 |
2,293.71 |
2,294.02 |
0.0K |
| 11:45 |
2,294.08 |
2,294.23 |
2,294.08 |
2,294.23 |
0.0K |
| 11:46 |
2,294.44 |
2,294.66 |
2,294.44 |
2,294.66 |
0.0K |
| 11:47 |
2,294.59 |
2,294.59 |
2,294.35 |
2,294.44 |
0.0K |
| 11:48 |
2,294.59 |
2,295.13 |
2,294.59 |
2,295.13 |
0.0K |
| 11:49 |
2,295.13 |
2,295.17 |
2,294.98 |
2,294.98 |
0.0K |
| 11:50 |
2,294.91 |
2,294.91 |
2,294.66 |
2,294.66 |
0.0K |
| 11:51 |
2,294.71 |
2,295.06 |
2,294.71 |
2,295.06 |
0.0K |
| 11:52 |
2,294.96 |
2,294.97 |
2,294.86 |
2,294.94 |
0.0K |
| 11:53 |
2,294.73 |
2,294.73 |
2,294.50 |
2,294.60 |
0.0K |
| 11:54 |
2,294.62 |
2,294.62 |
2,294.10 |
2,294.10 |
0.0K |
| 11:55 |
2,294.16 |
2,294.25 |
2,293.94 |
2,294.25 |
0.0K |
| 11:56 |
2,294.23 |
2,294.23 |
2,293.99 |
2,293.99 |
0.0K |
| 11:57 |
2,293.77 |
2,293.89 |
2,293.41 |
2,293.41 |
0.0K |
| 11:58 |
2,293.58 |
2,293.62 |
2,293.51 |
2,293.62 |
0.0K |
| 11:59 |
2,293.52 |
2,293.52 |
2,293.24 |
2,293.45 |
0.0K |
| 12:00 |
2,293.40 |
2,294.01 |
2,293.40 |
2,294.01 |
0.0K |
| 12:01 |
2,293.84 |
2,293.84 |
2,293.63 |
2,293.63 |
0.0K |
| 12:02 |
2,293.58 |
2,293.60 |
2,293.54 |
2,293.60 |
0.0K |
| 12:03 |
2,293.35 |
2,293.60 |
2,293.35 |
2,293.60 |
0.0K |
| 12:04 |
2,293.62 |
2,293.70 |
2,293.60 |
2,293.60 |
0.0K |
| 12:05 |
2,293.85 |
2,293.85 |
2,293.67 |
2,293.67 |
0.0K |
| 12:06 |
2,293.62 |
2,293.90 |
2,293.40 |
2,293.90 |
0.0K |
| 12:07 |
2,293.85 |
2,293.91 |
2,293.81 |
2,293.91 |
0.0K |
| 12:08 |
2,293.84 |
2,294.17 |
2,293.84 |
2,293.85 |
0.0K |
| 12:09 |
2,293.79 |
2,293.90 |
2,293.79 |
2,293.79 |
0.0K |
| 12:10 |
2,293.83 |
2,294.16 |
2,293.79 |
2,294.16 |
0.0K |
| 12:11 |
2,294.16 |
2,294.77 |
2,294.16 |
2,294.77 |
0.0K |
| 12:12 |
2,295.01 |
2,295.01 |
2,294.84 |
2,294.92 |
0.0K |
| 12:13 |
2,295.00 |
2,295.57 |
2,295.00 |
2,295.57 |
0.0K |
| 12:14 |
2,295.68 |
2,295.73 |
2,295.58 |
2,295.58 |
0.0K |
| 12:15 |
2,295.86 |
2,295.90 |
2,295.45 |
2,295.45 |
0.0K |
| 12:16 |
2,295.35 |
2,295.42 |
2,295.26 |
2,295.26 |
0.0K |
| 12:17 |
2,295.21 |
2,295.30 |
2,295.21 |
2,295.24 |
0.0K |
| 12:18 |
2,295.25 |
2,295.72 |
2,295.25 |
2,295.68 |
0.0K |
| 12:19 |
2,295.74 |
2,295.87 |
2,295.74 |
2,295.82 |
0.0K |
| 12:20 |
2,295.91 |
2,295.91 |
2,295.52 |
2,295.52 |
0.0K |
| 12:21 |
2,295.48 |
2,295.94 |
2,295.48 |
2,295.94 |
0.0K |
| 12:22 |
2,296.13 |
2,296.34 |
2,296.13 |
2,296.34 |
0.0K |
| 12:23 |
2,296.78 |
2,296.82 |
2,296.59 |
2,296.59 |
0.0K |
| 12:24 |
2,296.41 |
2,296.71 |
2,296.41 |
2,296.70 |
0.0K |
| 12:25 |
2,296.64 |
2,296.64 |
2,296.43 |
2,296.43 |
0.0K |
| 12:26 |
2,296.27 |
2,296.43 |
2,296.27 |
2,296.32 |
0.0K |
| 12:27 |
2,296.62 |
2,296.96 |
2,296.62 |
2,296.95 |
0.0K |
| 12:28 |
2,296.98 |
2,296.98 |
2,296.71 |
2,296.71 |
0.0K |
| 12:29 |
2,296.87 |
2,296.87 |
2,296.57 |
2,296.57 |
0.0K |
| 12:30 |
2,296.54 |
2,296.77 |
2,296.39 |
2,296.77 |
0.0K |
| 12:31 |
2,296.76 |
2,296.77 |
2,296.69 |
2,296.77 |
0.0K |
| 12:32 |
2,296.76 |
2,296.83 |
2,296.73 |
2,296.73 |
0.0K |
| 12:33 |
2,296.84 |
2,296.84 |
2,296.67 |
2,296.67 |
0.0K |
| 12:34 |
2,296.70 |
2,296.70 |
2,296.56 |
2,296.56 |
0.0K |
| 12:35 |
2,296.68 |
2,297.14 |
2,296.50 |
2,297.14 |
0.0K |
| 12:36 |
2,297.12 |
2,297.12 |
2,297.04 |
2,297.10 |
0.0K |
| 12:37 |
2,297.08 |
2,297.26 |
2,297.08 |
2,297.19 |
0.0K |
| 12:38 |
2,297.23 |
2,297.23 |
2,297.11 |
2,297.14 |
0.0K |
| 12:39 |
2,297.15 |
2,297.54 |
2,297.15 |
2,297.54 |
0.0K |
| 12:40 |
2,297.42 |
2,297.56 |
2,297.42 |
2,297.56 |
0.0K |
| 12:41 |
2,297.58 |
2,297.60 |
2,297.52 |
2,297.52 |
0.0K |
| 12:42 |
2,297.70 |
2,298.03 |
2,297.70 |
2,298.03 |
0.0K |
| 12:43 |
2,298.09 |
2,298.87 |
2,298.09 |
2,298.72 |
0.0K |
| 12:44 |
2,298.61 |
2,298.66 |
2,298.55 |
2,298.66 |
0.0K |
| 12:45 |
2,298.67 |
2,299.48 |
2,298.67 |
2,299.48 |
0.0K |
| 12:46 |
2,299.65 |
2,299.65 |
2,299.30 |
2,299.30 |
0.0K |
| 12:47 |
2,299.32 |
2,299.65 |
2,299.32 |
2,299.55 |
0.0K |
| 12:48 |
2,299.52 |
2,299.52 |
2,299.39 |
2,299.39 |
0.0K |
| 12:49 |
2,299.36 |
2,299.61 |
2,299.28 |
2,299.54 |
0.0K |
| 12:50 |
2,299.19 |
2,299.29 |
2,299.13 |
2,299.29 |
0.0K |
| 12:51 |
2,299.29 |
2,299.45 |
2,299.29 |
2,299.37 |
0.0K |
| 12:52 |
2,299.70 |
2,299.70 |
2,299.51 |
2,299.51 |
0.0K |
| 12:53 |
2,299.51 |
2,299.51 |
2,299.43 |
2,299.50 |
0.0K |
| 12:54 |
2,299.50 |
2,299.50 |
2,299.41 |
2,299.49 |
0.0K |
| 12:55 |
2,299.45 |
2,299.45 |
2,299.19 |
2,299.26 |
0.0K |
| 12:56 |
2,299.24 |
2,299.24 |
2,299.04 |
2,299.04 |
0.0K |
| 12:57 |
2,299.12 |
2,299.12 |
2,298.94 |
2,298.99 |
0.0K |
| 12:58 |
2,298.80 |
2,298.80 |
2,298.74 |
2,298.74 |
0.0K |
| 12:59 |
2,298.81 |
2,298.81 |
2,298.64 |
2,298.64 |
0.0K |
| 13:00 |
2,298.54 |
2,298.54 |
2,298.29 |
2,298.29 |
0.0K |
| 13:01 |
2,298.15 |
2,298.48 |
2,298.15 |
2,298.48 |
0.0K |
| 13:02 |
2,298.43 |
2,298.44 |
2,298.43 |
2,298.43 |
0.0K |
| 13:03 |
2,298.50 |
2,298.84 |
2,298.50 |
2,298.84 |
0.0K |
| 13:04 |
2,298.82 |
2,298.82 |
2,298.54 |
2,298.54 |
0.0K |
| 13:05 |
2,298.55 |
2,298.60 |
2,298.55 |
2,298.55 |
0.0K |
| 13:06 |
2,298.62 |
2,298.79 |
2,298.62 |
2,298.79 |
0.0K |
| 13:07 |
2,298.74 |
2,298.96 |
2,298.45 |
2,298.96 |
0.0K |
| 13:08 |
2,298.97 |
2,299.00 |
2,298.74 |
2,299.00 |
0.0K |
| 13:09 |
2,298.73 |
2,298.78 |
2,298.73 |
2,298.78 |
0.0K |
| 13:10 |
2,298.69 |
2,299.28 |
2,298.69 |
2,299.28 |
0.0K |
| 13:11 |
2,299.43 |
2,299.43 |
2,299.34 |
2,299.37 |
0.0K |
| 13:12 |
2,299.37 |
2,299.54 |
2,299.30 |
2,299.54 |
0.0K |
| 13:13 |
2,299.52 |
2,299.81 |
2,299.52 |
2,299.64 |
0.0K |
| 13:14 |
2,299.63 |
2,299.63 |
2,299.46 |
2,299.47 |
0.0K |
| 13:15 |
2,299.46 |
2,299.46 |
2,299.31 |
2,299.44 |
0.0K |
| 13:16 |
2,299.47 |
2,299.83 |
2,299.47 |
2,299.83 |
0.0K |
| 13:17 |
2,299.75 |
2,299.75 |
2,299.63 |
2,299.75 |
0.0K |
| 13:18 |
2,299.72 |
2,299.72 |
2,299.52 |
2,299.52 |
0.0K |
| 13:19 |
2,299.33 |
2,299.33 |
2,299.21 |
2,299.21 |
0.0K |
| 13:20 |
2,299.17 |
2,299.43 |
2,299.17 |
2,299.43 |
0.0K |
| 13:21 |
2,299.46 |
2,299.46 |
2,298.76 |
2,299.01 |
0.0K |
| 13:22 |
2,298.82 |
2,298.82 |
2,298.59 |
2,298.60 |
0.0K |
| 13:23 |
2,298.43 |
2,298.43 |
2,298.04 |
2,298.19 |
0.0K |
| 13:24 |
2,298.24 |
2,298.62 |
2,298.24 |
2,298.62 |
0.0K |
| 13:25 |
2,298.69 |
2,298.69 |
2,298.52 |
2,298.59 |
0.0K |
| 13:26 |
2,298.55 |
2,298.62 |
2,298.55 |
2,298.56 |
0.0K |
| 13:27 |
2,298.55 |
2,298.69 |
2,298.55 |
2,298.59 |
0.0K |
| 13:28 |
2,298.61 |
2,298.61 |
2,298.47 |
2,298.50 |
0.0K |
| 13:29 |
2,298.39 |
2,298.39 |
2,298.32 |
2,298.33 |
0.0K |
| 13:30 |
2,298.34 |
2,298.34 |
2,298.13 |
2,298.13 |
0.0K |
| 13:31 |
2,298.21 |
2,298.22 |
2,297.85 |
2,297.85 |
0.0K |
| 13:32 |
2,297.90 |
2,298.41 |
2,297.90 |
2,298.16 |
0.0K |
| 13:33 |
2,298.14 |
2,298.51 |
2,298.14 |
2,298.51 |
0.0K |
| 13:34 |
2,298.54 |
2,298.62 |
2,298.41 |
2,298.41 |
0.0K |
| 13:35 |
2,298.37 |
2,298.38 |
2,298.37 |
2,298.38 |
0.0K |
| 13:36 |
2,298.60 |
2,298.60 |
2,298.50 |
2,298.52 |
0.0K |
| 13:37 |
2,298.56 |
2,298.97 |
2,298.56 |
2,298.97 |
0.0K |
| 13:38 |
2,299.28 |
2,299.34 |
2,299.19 |
2,299.24 |
0.0K |
| 13:39 |
2,299.20 |
2,299.40 |
2,299.17 |
2,299.40 |
0.0K |
| 13:40 |
2,299.24 |
2,299.96 |
2,299.24 |
2,299.96 |
0.0K |
| 13:41 |
2,299.96 |
2,300.19 |
2,299.96 |
2,300.19 |
0.0K |
| 13:42 |
2,300.25 |
2,300.25 |
2,300.11 |
2,300.15 |
0.0K |
| 13:43 |
2,300.19 |
2,300.25 |
2,300.12 |
2,300.25 |
0.0K |
| 13:44 |
2,300.22 |
2,300.22 |
2,299.70 |
2,299.70 |
0.0K |
| 13:45 |
2,299.75 |
2,299.75 |
2,299.57 |
2,299.57 |
0.0K |
| 13:46 |
2,299.59 |
2,299.59 |
2,299.53 |
2,299.53 |
0.0K |
| 13:47 |
2,299.49 |
2,299.49 |
2,299.28 |
2,299.30 |
0.0K |
| 13:48 |
2,299.27 |
2,299.30 |
2,299.23 |
2,299.30 |
0.0K |
| 13:49 |
2,299.34 |
2,299.53 |
2,299.34 |
2,299.53 |
0.0K |
| 13:50 |
2,299.52 |
2,299.52 |
2,299.25 |
2,299.26 |
0.0K |
| 13:51 |
2,299.44 |
2,299.53 |
2,299.43 |
2,299.53 |
0.0K |
| 13:52 |
2,299.56 |
2,299.90 |
2,299.56 |
2,299.90 |
0.0K |
| 13:53 |
2,299.80 |
2,299.80 |
2,299.62 |
2,299.62 |
0.0K |
| 13:54 |
2,299.54 |
2,299.59 |
2,299.52 |
2,299.59 |
0.0K |
| 13:55 |
2,299.94 |
2,299.96 |
2,299.81 |
2,299.81 |
0.0K |
| 13:56 |
2,299.81 |
2,299.97 |
2,299.81 |
2,299.86 |
0.0K |
| 13:57 |
2,299.80 |
2,299.89 |
2,299.66 |
2,299.89 |
0.0K |
| 13:58 |
2,299.93 |
2,300.04 |
2,299.89 |
2,299.89 |
0.0K |
| 13:59 |
2,299.98 |
2,299.98 |
2,299.86 |
2,299.87 |
0.0K |
| 14:00 |
2,299.88 |
2,299.96 |
2,299.75 |
2,299.96 |
0.0K |
| 14:01 |
2,299.91 |
2,300.16 |
2,299.82 |
2,300.16 |
0.0K |
| 14:02 |
2,300.47 |
2,300.65 |
2,300.46 |
2,300.46 |
0.0K |
| 14:03 |
2,300.38 |
2,300.38 |
2,300.27 |
2,300.27 |
0.0K |
| 14:04 |
2,300.16 |
2,300.16 |
2,299.95 |
2,299.95 |
0.0K |
| 14:05 |
2,299.87 |
2,299.91 |
2,299.79 |
2,299.91 |
0.0K |
| 14:06 |
2,300.15 |
2,300.15 |
2,299.93 |
2,299.93 |
0.0K |
| 14:07 |
2,299.87 |
2,299.88 |
2,299.71 |
2,299.83 |
0.0K |
| 14:08 |
2,299.88 |
2,300.39 |
2,299.88 |
2,300.39 |
0.0K |
| 14:09 |
2,300.36 |
2,300.36 |
2,300.28 |
2,300.28 |
0.0K |
| 14:10 |
2,300.21 |
2,300.24 |
2,300.21 |
2,300.24 |
0.0K |
| 14:11 |
2,300.25 |
2,300.25 |
2,300.01 |
2,300.03 |
0.0K |
| 14:12 |
2,300.08 |
2,300.14 |
2,300.06 |
2,300.06 |
0.0K |
| 14:13 |
2,299.99 |
2,299.99 |
2,299.87 |
2,299.89 |
0.0K |
| 14:14 |
2,300.06 |
2,300.09 |
2,300.05 |
2,300.05 |
0.0K |
| 14:15 |
2,299.96 |
2,299.96 |
2,299.80 |
2,299.81 |
0.0K |
| 14:16 |
2,299.84 |
2,299.86 |
2,299.82 |
2,299.82 |
0.0K |
| 14:17 |
2,299.96 |
2,300.03 |
2,299.96 |
2,300.03 |
0.0K |
| 14:18 |
2,299.98 |
2,300.34 |
2,299.98 |
2,300.26 |
0.0K |
| 14:19 |
2,300.23 |
2,300.32 |
2,300.23 |
2,300.28 |
0.0K |
| 14:20 |
2,300.36 |
2,300.38 |
2,300.36 |
2,300.38 |
0.0K |
| 14:21 |
2,300.40 |
2,300.44 |
2,300.34 |
2,300.41 |
0.0K |
| 14:22 |
2,300.35 |
2,300.35 |
2,300.11 |
2,300.11 |
0.0K |
| 14:23 |
2,300.09 |
2,300.45 |
2,300.09 |
2,300.45 |
0.0K |
| 14:24 |
2,300.32 |
2,300.32 |
2,300.25 |
2,300.26 |
0.0K |
| 14:25 |
2,300.26 |
2,300.41 |
2,300.26 |
2,300.41 |
0.0K |
| 14:26 |
2,300.35 |
2,300.39 |
2,300.31 |
2,300.38 |
0.0K |
| 14:27 |
2,300.39 |
2,300.39 |
2,300.02 |
2,300.02 |
0.0K |
| 14:28 |
2,300.13 |
2,300.77 |
2,300.13 |
2,300.77 |
0.0K |
| 14:29 |
2,300.64 |
2,300.72 |
2,300.59 |
2,300.68 |
0.0K |
| 14:30 |
2,300.58 |
2,300.70 |
2,300.58 |
2,300.70 |
0.0K |
| 14:31 |
2,300.71 |
2,300.73 |
2,300.65 |
2,300.65 |
0.0K |
| 14:32 |
2,300.69 |
2,300.92 |
2,300.69 |
2,300.76 |
0.0K |
| 14:33 |
2,300.73 |
2,300.91 |
2,300.73 |
2,300.79 |
0.0K |
| 14:34 |
2,301.01 |
2,301.39 |
2,301.01 |
2,301.39 |
0.0K |
| 14:35 |
2,301.29 |
2,301.29 |
2,301.22 |
2,301.26 |
0.0K |
| 14:36 |
2,301.30 |
2,301.66 |
2,301.30 |
2,301.66 |
0.0K |
| 14:37 |
2,301.70 |
2,301.70 |
2,301.49 |
2,301.59 |
0.0K |
| 14:38 |
2,301.61 |
2,301.61 |
2,301.44 |
2,301.44 |
0.0K |
| 14:39 |
2,301.54 |
2,301.54 |
2,301.42 |
2,301.42 |
0.0K |
| 14:40 |
2,301.32 |
2,301.55 |
2,301.29 |
2,301.55 |
0.0K |
| 14:41 |
2,301.63 |
2,301.83 |
2,301.63 |
2,301.78 |
0.0K |
| 14:42 |
2,301.74 |
2,301.77 |
2,301.73 |
2,301.75 |
0.0K |
| 14:43 |
2,301.74 |
2,301.79 |
2,301.70 |
2,301.79 |
0.0K |
| 14:44 |
2,301.92 |
2,301.92 |
2,301.73 |
2,301.75 |
0.0K |
| 14:45 |
2,301.85 |
2,302.04 |
2,301.85 |
2,302.04 |
0.0K |
| 14:46 |
2,302.11 |
2,302.13 |
2,302.07 |
2,302.07 |
0.0K |
| 14:47 |
2,302.09 |
2,302.09 |
2,302.03 |
2,302.07 |
0.0K |
| 14:48 |
2,302.00 |
2,302.00 |
2,301.93 |
2,301.93 |
0.0K |
| 14:49 |
2,301.90 |
2,301.90 |
2,301.76 |
2,301.76 |
0.0K |
| 14:50 |
2,301.68 |
2,301.77 |
2,301.60 |
2,301.77 |
0.0K |
| 14:51 |
2,301.63 |
2,301.69 |
2,301.63 |
2,301.69 |
0.0K |
| 14:52 |
2,301.84 |
2,301.84 |
2,301.76 |
2,301.84 |
0.0K |
| 14:53 |
2,301.74 |
2,301.74 |
2,301.55 |
2,301.55 |
0.0K |
| 14:54 |
2,301.43 |
2,301.67 |
2,301.43 |
2,301.65 |
0.0K |
| 14:55 |
2,301.57 |
2,301.57 |
2,300.90 |
2,300.90 |
0.0K |
| 14:56 |
2,301.02 |
2,301.02 |
2,300.97 |
2,300.97 |
0.0K |
| 14:57 |
2,300.99 |
2,301.10 |
2,300.91 |
2,301.10 |
0.0K |
| 14:58 |
2,301.08 |
2,301.36 |
2,301.08 |
2,301.36 |
0.0K |
| 14:59 |
2,301.27 |
2,301.32 |
2,301.14 |
2,301.14 |
0.0K |
| 15:00 |
2,301.17 |
2,301.20 |
2,301.12 |
2,301.12 |
0.0K |
| 15:01 |
2,301.32 |
2,301.48 |
2,301.32 |
2,301.48 |
0.0K |
| 15:02 |
2,301.75 |
2,301.77 |
2,301.73 |
2,301.74 |
0.0K |
| 15:03 |
2,301.88 |
2,301.88 |
2,301.56 |
2,301.56 |
0.0K |
| 15:04 |
2,301.32 |
2,301.32 |
2,301.20 |
2,301.20 |
0.0K |
| 15:05 |
2,301.23 |
2,301.37 |
2,301.23 |
2,301.37 |
0.0K |
| 15:06 |
2,301.33 |
2,301.46 |
2,301.33 |
2,301.46 |
0.0K |
| 15:07 |
2,301.40 |
2,301.45 |
2,301.24 |
2,301.37 |
0.0K |
| 15:08 |
2,301.26 |
2,301.26 |
2,301.21 |
2,301.23 |
0.0K |
| 15:09 |
2,301.26 |
2,301.26 |
2,301.14 |
2,301.14 |
0.0K |
| 15:10 |
2,301.04 |
2,301.16 |
2,301.04 |
2,301.14 |
0.0K |
| 15:11 |
2,300.95 |
2,301.02 |
2,300.94 |
2,300.94 |
0.0K |
| 15:12 |
2,300.96 |
2,301.03 |
2,300.85 |
2,300.85 |
0.0K |
| 15:13 |
2,300.88 |
2,300.88 |
2,300.66 |
2,300.66 |
0.0K |
| 15:14 |
2,300.66 |
2,301.13 |
2,300.66 |
2,301.13 |
0.0K |
| 15:15 |
2,301.02 |
2,301.02 |
2,300.86 |
2,300.86 |
0.0K |
| 15:16 |
2,300.80 |
2,300.84 |
2,300.73 |
2,300.73 |
0.0K |
| 15:17 |
2,300.86 |
2,300.86 |
2,300.75 |
2,300.75 |
0.0K |
| 15:18 |
2,300.74 |
2,300.91 |
2,300.74 |
2,300.91 |
0.0K |
| 15:19 |
2,300.90 |
2,301.15 |
2,300.90 |
2,301.12 |
0.0K |
| 15:20 |
2,301.15 |
2,301.31 |
2,301.14 |
2,301.31 |
0.0K |
| 15:21 |
2,301.17 |
2,301.17 |
2,301.04 |
2,301.04 |
0.0K |
| 15:22 |
2,300.91 |
2,301.15 |
2,300.91 |
2,301.15 |
0.0K |
| 15:23 |
2,301.10 |
2,301.15 |
2,301.08 |
2,301.08 |
0.0K |
| 15:24 |
2,301.02 |
2,301.06 |
2,300.93 |
2,300.93 |
0.0K |
| 15:25 |
2,300.68 |
2,300.88 |
2,300.68 |
2,300.80 |
0.0K |
| 15:26 |
2,300.23 |
2,300.23 |
2,299.82 |
2,299.82 |
0.0K |
| 15:27 |
2,299.66 |
2,299.66 |
2,299.47 |
2,299.48 |
0.0K |
| 15:28 |
2,299.29 |
2,299.34 |
2,298.99 |
2,298.99 |
0.0K |
| 15:29 |
2,299.29 |
2,299.33 |
2,299.10 |
2,299.33 |
0.0K |
| 15:30 |
2,299.34 |
2,300.26 |
2,299.34 |
2,300.26 |
0.0K |
| 15:31 |
2,300.13 |
2,300.13 |
2,299.96 |
2,300.01 |
0.0K |
| 15:32 |
2,300.05 |
2,300.15 |
2,300.03 |
2,300.15 |
0.0K |
| 15:33 |
2,300.29 |
2,300.59 |
2,300.29 |
2,300.42 |
0.0K |
| 15:34 |
2,300.25 |
2,300.25 |
2,299.56 |
2,299.56 |
0.0K |
| 15:35 |
2,299.44 |
2,299.44 |
2,299.10 |
2,299.10 |
0.0K |
| 15:36 |
2,299.12 |
2,299.51 |
2,299.12 |
2,299.40 |
0.0K |
| 15:37 |
2,299.56 |
2,299.87 |
2,299.56 |
2,299.84 |
0.0K |
| 15:38 |
2,299.99 |
2,299.99 |
2,299.67 |
2,299.68 |
0.0K |
| 15:39 |
2,299.56 |
2,299.63 |
2,299.46 |
2,299.63 |
0.0K |
| 15:40 |
2,299.61 |
2,299.61 |
2,299.27 |
2,299.27 |
0.0K |
| 15:41 |
2,299.52 |
2,299.72 |
2,299.52 |
2,299.57 |
0.0K |
| 15:42 |
2,299.55 |
2,299.69 |
2,299.47 |
2,299.47 |
0.0K |
| 15:43 |
2,299.46 |
2,299.80 |
2,299.46 |
2,299.80 |
0.0K |
| 15:44 |
2,299.68 |
2,299.68 |
2,299.52 |
2,299.68 |
0.0K |
| 15:45 |
2,299.57 |
2,299.57 |
2,299.17 |
2,299.17 |
0.0K |
| 15:46 |
2,299.14 |
2,299.18 |
2,299.09 |
2,299.09 |
0.0K |
| 15:47 |
2,299.03 |
2,299.09 |
2,298.99 |
2,299.04 |
0.0K |
| 15:48 |
2,299.08 |
2,299.18 |
2,298.98 |
2,299.02 |
0.0K |
| 15:49 |
2,298.96 |
2,298.96 |
2,298.54 |
2,298.54 |
0.0K |
| 15:50 |
2,298.82 |
2,299.27 |
2,298.82 |
2,299.16 |
0.0K |
| 15:51 |
2,299.28 |
2,299.54 |
2,299.28 |
2,299.40 |
0.0K |
| 15:52 |
2,299.37 |
2,299.37 |
2,299.27 |
2,299.31 |
0.0K |
| 15:53 |
2,299.22 |
2,299.22 |
2,299.10 |
2,299.10 |
0.0K |
| 15:54 |
2,298.96 |
2,298.96 |
2,298.22 |
2,298.26 |
0.0K |
| 15:55 |
2,298.07 |
2,298.58 |
2,298.07 |
2,298.58 |
0.0K |
| 15:56 |
2,298.25 |
2,298.25 |
2,297.34 |
2,297.34 |
0.0K |
| 15:57 |
2,297.04 |
2,297.14 |
2,296.91 |
2,297.14 |
0.0K |
| 15:58 |
2,297.11 |
2,297.21 |
2,296.92 |
2,296.92 |
0.0K |
| 15:59 |
2,296.76 |
2,296.76 |
2,296.16 |
2,296.48 |
0.0K |
| 16:00 |
2,296.47 |
2,296.50 |
2,296.47 |
2,296.50 |
0.0K |
| 16:01 |
2,296.50 |
2,296.50 |
2,296.50 |
2,296.50 |
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
|