| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,300.15 |
2,300.15 |
2,295.42 |
2,299.47 |
0.0K |
| 09:31 |
2,300.08 |
2,300.08 |
2,298.66 |
2,298.66 |
0.0K |
| 09:32 |
2,300.05 |
2,300.05 |
2,298.44 |
2,299.32 |
0.0K |
| 09:33 |
2,299.74 |
2,299.98 |
2,298.89 |
2,299.61 |
0.0K |
| 09:34 |
2,299.67 |
2,299.79 |
2,298.93 |
2,299.14 |
0.0K |
| 09:35 |
2,299.26 |
2,299.58 |
2,299.05 |
2,299.05 |
0.0K |
| 09:36 |
2,298.11 |
2,298.65 |
2,298.11 |
2,298.19 |
0.0K |
| 09:37 |
2,298.20 |
2,299.16 |
2,298.06 |
2,299.16 |
0.0K |
| 09:38 |
2,299.60 |
2,299.67 |
2,299.03 |
2,299.03 |
0.0K |
| 09:39 |
2,299.08 |
2,300.63 |
2,299.08 |
2,300.63 |
0.0K |
| 09:40 |
2,300.36 |
2,301.63 |
2,300.36 |
2,301.63 |
0.0K |
| 09:41 |
2,301.38 |
2,302.47 |
2,301.38 |
2,302.47 |
0.0K |
| 09:42 |
2,302.73 |
2,303.10 |
2,302.73 |
2,302.97 |
0.0K |
| 09:43 |
2,302.03 |
2,302.03 |
2,300.71 |
2,300.71 |
0.0K |
| 09:44 |
2,300.50 |
2,301.41 |
2,300.50 |
2,301.41 |
0.0K |
| 09:45 |
2,301.57 |
2,302.86 |
2,301.57 |
2,302.86 |
0.0K |
| 09:46 |
2,302.61 |
2,302.61 |
2,301.81 |
2,301.81 |
0.0K |
| 09:47 |
2,301.66 |
2,302.63 |
2,301.66 |
2,302.63 |
0.0K |
| 09:48 |
2,302.52 |
2,302.52 |
2,302.01 |
2,302.01 |
0.0K |
| 09:49 |
2,301.98 |
2,302.81 |
2,301.98 |
2,302.77 |
0.0K |
| 09:50 |
2,302.96 |
2,302.99 |
2,302.90 |
2,302.99 |
0.0K |
| 09:51 |
2,303.12 |
2,303.16 |
2,303.01 |
2,303.16 |
0.0K |
| 09:52 |
2,303.18 |
2,303.18 |
2,302.89 |
2,302.89 |
0.0K |
| 09:53 |
2,302.80 |
2,303.37 |
2,302.80 |
2,303.37 |
0.0K |
| 09:54 |
2,303.31 |
2,303.87 |
2,303.31 |
2,303.87 |
0.0K |
| 09:55 |
2,303.79 |
2,304.04 |
2,303.58 |
2,303.58 |
0.0K |
| 09:56 |
2,303.63 |
2,303.79 |
2,303.60 |
2,303.60 |
0.0K |
| 09:57 |
2,302.99 |
2,303.46 |
2,302.99 |
2,303.31 |
0.0K |
| 09:58 |
2,302.98 |
2,303.26 |
2,302.98 |
2,303.26 |
0.0K |
| 09:59 |
2,303.15 |
2,303.39 |
2,302.92 |
2,302.92 |
0.0K |
| 10:00 |
2,302.65 |
2,303.52 |
2,302.65 |
2,303.35 |
0.0K |
| 10:01 |
2,303.65 |
2,304.04 |
2,303.61 |
2,303.61 |
0.0K |
| 10:02 |
2,303.53 |
2,304.25 |
2,303.53 |
2,304.25 |
0.0K |
| 10:03 |
2,304.02 |
2,304.14 |
2,303.59 |
2,304.14 |
0.0K |
| 10:04 |
2,304.45 |
2,305.23 |
2,304.45 |
2,305.20 |
0.0K |
| 10:05 |
2,305.41 |
2,305.41 |
2,305.24 |
2,305.24 |
0.0K |
| 10:06 |
2,305.12 |
2,306.06 |
2,305.12 |
2,306.06 |
0.0K |
| 10:07 |
2,306.23 |
2,306.46 |
2,306.15 |
2,306.42 |
0.0K |
| 10:08 |
2,306.26 |
2,306.38 |
2,306.13 |
2,306.38 |
0.0K |
| 10:09 |
2,306.54 |
2,306.76 |
2,306.54 |
2,306.76 |
0.0K |
| 10:10 |
2,306.78 |
2,306.79 |
2,306.65 |
2,306.79 |
0.0K |
| 10:11 |
2,306.69 |
2,307.14 |
2,306.69 |
2,306.75 |
0.0K |
| 10:12 |
2,306.86 |
2,306.98 |
2,306.77 |
2,306.86 |
0.0K |
| 10:13 |
2,306.62 |
2,306.67 |
2,306.18 |
2,306.18 |
0.0K |
| 10:14 |
2,306.14 |
2,306.66 |
2,306.14 |
2,306.34 |
0.0K |
| 10:15 |
2,306.40 |
2,306.79 |
2,306.40 |
2,306.79 |
0.0K |
| 10:16 |
2,306.58 |
2,306.58 |
2,306.22 |
2,306.23 |
0.0K |
| 10:17 |
2,306.21 |
2,306.21 |
2,305.90 |
2,305.90 |
0.0K |
| 10:18 |
2,305.72 |
2,306.06 |
2,305.72 |
2,305.90 |
0.0K |
| 10:19 |
2,305.82 |
2,305.89 |
2,305.82 |
2,305.83 |
0.0K |
| 10:20 |
2,306.31 |
2,306.31 |
2,305.61 |
2,305.61 |
0.0K |
| 10:21 |
2,305.62 |
2,305.98 |
2,305.62 |
2,305.98 |
0.0K |
| 10:22 |
2,305.98 |
2,306.19 |
2,305.97 |
2,306.19 |
0.0K |
| 10:23 |
2,306.25 |
2,306.31 |
2,306.16 |
2,306.16 |
0.0K |
| 10:24 |
2,306.09 |
2,306.33 |
2,305.87 |
2,306.33 |
0.0K |
| 10:25 |
2,306.48 |
2,306.48 |
2,306.33 |
2,306.36 |
0.0K |
| 10:26 |
2,306.47 |
2,306.71 |
2,306.34 |
2,306.34 |
0.0K |
| 10:27 |
2,306.46 |
2,306.76 |
2,306.46 |
2,306.76 |
0.0K |
| 10:28 |
2,306.73 |
2,306.78 |
2,306.70 |
2,306.70 |
0.0K |
| 10:29 |
2,306.72 |
2,306.75 |
2,306.70 |
2,306.75 |
0.0K |
| 10:30 |
2,306.47 |
2,306.71 |
2,306.47 |
2,306.71 |
0.0K |
| 10:31 |
2,306.59 |
2,306.83 |
2,306.59 |
2,306.82 |
0.0K |
| 10:32 |
2,307.13 |
2,307.14 |
2,307.12 |
2,307.12 |
0.0K |
| 10:33 |
2,307.18 |
2,307.18 |
2,306.71 |
2,306.71 |
0.0K |
| 10:34 |
2,306.59 |
2,306.88 |
2,306.36 |
2,306.36 |
0.0K |
| 10:35 |
2,306.32 |
2,306.40 |
2,306.27 |
2,306.27 |
0.0K |
| 10:36 |
2,306.61 |
2,306.61 |
2,306.26 |
2,306.26 |
0.0K |
| 10:37 |
2,306.08 |
2,306.72 |
2,305.71 |
2,306.72 |
0.0K |
| 10:38 |
2,306.83 |
2,307.15 |
2,306.73 |
2,307.15 |
0.0K |
| 10:39 |
2,307.01 |
2,307.74 |
2,307.01 |
2,307.11 |
0.0K |
| 10:40 |
2,307.04 |
2,307.53 |
2,307.04 |
2,307.51 |
0.0K |
| 10:41 |
2,307.60 |
2,308.08 |
2,307.59 |
2,308.08 |
0.0K |
| 10:42 |
2,308.48 |
2,308.62 |
2,308.30 |
2,308.32 |
0.0K |
| 10:43 |
2,308.17 |
2,308.24 |
2,307.94 |
2,307.94 |
0.0K |
| 10:44 |
2,308.05 |
2,308.26 |
2,307.96 |
2,308.26 |
0.0K |
| 10:45 |
2,308.31 |
2,308.62 |
2,308.31 |
2,308.62 |
0.0K |
| 10:46 |
2,308.66 |
2,308.66 |
2,308.44 |
2,308.52 |
0.0K |
| 10:47 |
2,308.30 |
2,308.42 |
2,308.01 |
2,308.42 |
0.0K |
| 10:48 |
2,308.55 |
2,308.63 |
2,308.43 |
2,308.63 |
0.0K |
| 10:49 |
2,308.75 |
2,308.75 |
2,308.48 |
2,308.49 |
0.0K |
| 10:50 |
2,308.53 |
2,308.53 |
2,308.37 |
2,308.45 |
0.0K |
| 10:51 |
2,308.25 |
2,308.47 |
2,308.22 |
2,308.47 |
0.0K |
| 10:52 |
2,308.53 |
2,308.53 |
2,308.43 |
2,308.48 |
0.0K |
| 10:53 |
2,308.50 |
2,308.50 |
2,308.37 |
2,308.37 |
0.0K |
| 10:54 |
2,308.34 |
2,308.34 |
2,308.15 |
2,308.15 |
0.0K |
| 10:55 |
2,308.16 |
2,308.16 |
2,307.68 |
2,307.68 |
0.0K |
| 10:56 |
2,307.71 |
2,307.71 |
2,307.52 |
2,307.60 |
0.0K |
| 10:57 |
2,307.73 |
2,307.84 |
2,307.73 |
2,307.77 |
0.0K |
| 10:58 |
2,307.72 |
2,307.72 |
2,307.25 |
2,307.25 |
0.0K |
| 10:59 |
2,307.25 |
2,307.42 |
2,307.19 |
2,307.42 |
0.0K |
| 11:00 |
2,307.29 |
2,308.04 |
2,307.29 |
2,308.04 |
0.0K |
| 11:01 |
2,307.95 |
2,308.81 |
2,307.95 |
2,308.81 |
0.0K |
| 11:02 |
2,309.23 |
2,309.23 |
2,308.72 |
2,308.72 |
0.0K |
| 11:03 |
2,308.69 |
2,308.69 |
2,308.51 |
2,308.55 |
0.0K |
| 11:04 |
2,308.45 |
2,308.45 |
2,308.35 |
2,308.40 |
0.0K |
| 11:05 |
2,308.42 |
2,308.96 |
2,308.42 |
2,308.63 |
0.0K |
| 11:06 |
2,308.68 |
2,308.68 |
2,308.54 |
2,308.54 |
0.0K |
| 11:07 |
2,308.52 |
2,308.52 |
2,308.37 |
2,308.44 |
0.0K |
| 11:08 |
2,308.80 |
2,308.82 |
2,308.70 |
2,308.79 |
0.0K |
| 11:09 |
2,308.83 |
2,308.93 |
2,308.83 |
2,308.88 |
0.0K |
| 11:10 |
2,309.00 |
2,309.00 |
2,308.74 |
2,308.91 |
0.0K |
| 11:11 |
2,309.00 |
2,309.27 |
2,309.00 |
2,309.24 |
0.0K |
| 11:12 |
2,309.11 |
2,309.28 |
2,309.11 |
2,309.14 |
0.0K |
| 11:13 |
2,309.02 |
2,309.37 |
2,309.02 |
2,309.37 |
0.0K |
| 11:14 |
2,309.73 |
2,309.74 |
2,309.68 |
2,309.68 |
0.0K |
| 11:15 |
2,309.40 |
2,309.77 |
2,309.40 |
2,309.77 |
0.0K |
| 11:16 |
2,309.70 |
2,309.70 |
2,309.56 |
2,309.56 |
0.0K |
| 11:17 |
2,309.20 |
2,309.43 |
2,309.09 |
2,309.43 |
0.0K |
| 11:18 |
2,309.49 |
2,309.96 |
2,309.49 |
2,309.96 |
0.0K |
| 11:19 |
2,310.10 |
2,310.26 |
2,310.10 |
2,310.20 |
0.0K |
| 11:20 |
2,310.31 |
2,310.40 |
2,309.88 |
2,309.88 |
0.0K |
| 11:21 |
2,309.91 |
2,310.46 |
2,309.91 |
2,310.38 |
0.0K |
| 11:22 |
2,310.42 |
2,310.68 |
2,310.42 |
2,310.68 |
0.0K |
| 11:23 |
2,310.56 |
2,310.62 |
2,310.48 |
2,310.48 |
0.0K |
| 11:24 |
2,310.46 |
2,310.60 |
2,310.44 |
2,310.60 |
0.0K |
| 11:25 |
2,310.72 |
2,310.72 |
2,310.56 |
2,310.56 |
0.0K |
| 11:26 |
2,310.49 |
2,310.56 |
2,310.49 |
2,310.55 |
0.0K |
| 11:27 |
2,310.57 |
2,310.90 |
2,310.57 |
2,310.69 |
0.0K |
| 11:28 |
2,311.05 |
2,311.37 |
2,311.05 |
2,311.14 |
0.0K |
| 11:29 |
2,311.12 |
2,311.15 |
2,311.07 |
2,311.07 |
0.0K |
| 11:30 |
2,310.96 |
2,311.12 |
2,310.92 |
2,311.12 |
0.0K |
| 11:31 |
2,311.07 |
2,311.07 |
2,310.49 |
2,310.50 |
0.0K |
| 11:32 |
2,310.13 |
2,310.71 |
2,310.13 |
2,310.71 |
0.0K |
| 11:33 |
2,310.77 |
2,311.25 |
2,310.77 |
2,311.25 |
0.0K |
| 11:34 |
2,311.48 |
2,311.49 |
2,311.33 |
2,311.33 |
0.0K |
| 11:35 |
2,311.42 |
2,311.82 |
2,311.42 |
2,311.76 |
0.0K |
| 11:36 |
2,311.83 |
2,311.97 |
2,311.83 |
2,311.87 |
0.0K |
| 11:37 |
2,311.97 |
2,311.97 |
2,311.48 |
2,311.51 |
0.0K |
| 11:38 |
2,311.47 |
2,311.47 |
2,311.26 |
2,311.28 |
0.0K |
| 11:39 |
2,311.51 |
2,311.69 |
2,311.38 |
2,311.69 |
0.0K |
| 11:40 |
2,311.77 |
2,312.00 |
2,311.77 |
2,311.87 |
0.0K |
| 11:41 |
2,311.99 |
2,312.25 |
2,311.85 |
2,311.85 |
0.0K |
| 11:42 |
2,311.78 |
2,311.87 |
2,311.71 |
2,311.78 |
0.0K |
| 11:43 |
2,311.69 |
2,312.04 |
2,311.69 |
2,312.04 |
0.0K |
| 11:44 |
2,312.03 |
2,312.13 |
2,311.96 |
2,312.13 |
0.0K |
| 11:45 |
2,312.21 |
2,312.34 |
2,312.21 |
2,312.34 |
0.0K |
| 11:46 |
2,312.37 |
2,312.46 |
2,312.25 |
2,312.27 |
0.0K |
| 11:47 |
2,312.48 |
2,312.48 |
2,312.35 |
2,312.38 |
0.0K |
| 11:48 |
2,312.31 |
2,312.31 |
2,311.94 |
2,311.94 |
0.0K |
| 11:49 |
2,312.01 |
2,312.01 |
2,311.89 |
2,311.97 |
0.0K |
| 11:50 |
2,312.02 |
2,312.08 |
2,312.02 |
2,312.08 |
0.0K |
| 11:51 |
2,312.19 |
2,312.19 |
2,311.92 |
2,311.92 |
0.0K |
| 11:52 |
2,311.95 |
2,311.98 |
2,311.85 |
2,311.85 |
0.0K |
| 11:53 |
2,311.84 |
2,312.25 |
2,311.84 |
2,312.22 |
0.0K |
| 11:54 |
2,312.14 |
2,312.14 |
2,311.79 |
2,311.79 |
0.0K |
| 11:55 |
2,311.95 |
2,312.07 |
2,311.95 |
2,312.07 |
0.0K |
| 11:56 |
2,311.94 |
2,312.21 |
2,311.94 |
2,312.21 |
0.0K |
| 11:57 |
2,312.36 |
2,312.36 |
2,311.88 |
2,311.88 |
0.0K |
| 11:58 |
2,311.78 |
2,312.12 |
2,311.78 |
2,312.00 |
0.0K |
| 11:59 |
2,311.79 |
2,311.79 |
2,311.17 |
2,311.17 |
0.0K |
| 12:00 |
2,311.44 |
2,311.49 |
2,311.25 |
2,311.25 |
0.0K |
| 12:01 |
2,310.75 |
2,310.75 |
2,310.11 |
2,310.11 |
0.0K |
| 12:02 |
2,310.12 |
2,310.12 |
2,309.41 |
2,309.41 |
0.0K |
| 12:03 |
2,309.37 |
2,309.70 |
2,309.37 |
2,309.70 |
0.0K |
| 12:04 |
2,309.52 |
2,309.52 |
2,309.10 |
2,309.10 |
0.0K |
| 12:05 |
2,309.33 |
2,309.34 |
2,309.26 |
2,309.26 |
0.0K |
| 12:06 |
2,309.41 |
2,309.47 |
2,309.41 |
2,309.47 |
0.0K |
| 12:07 |
2,309.65 |
2,309.83 |
2,309.65 |
2,309.83 |
0.0K |
| 12:08 |
2,310.09 |
2,310.44 |
2,310.09 |
2,310.44 |
0.0K |
| 12:09 |
2,310.37 |
2,310.74 |
2,310.37 |
2,310.73 |
0.0K |
| 12:10 |
2,310.64 |
2,310.95 |
2,310.64 |
2,310.74 |
0.0K |
| 12:11 |
2,310.78 |
2,310.78 |
2,310.34 |
2,310.34 |
0.0K |
| 12:12 |
2,310.18 |
2,310.51 |
2,310.16 |
2,310.51 |
0.0K |
| 12:13 |
2,310.77 |
2,310.95 |
2,310.76 |
2,310.76 |
0.0K |
| 12:14 |
2,310.64 |
2,310.64 |
2,310.51 |
2,310.51 |
0.0K |
| 12:15 |
2,310.47 |
2,310.58 |
2,310.47 |
2,310.55 |
0.0K |
| 12:16 |
2,310.64 |
2,311.11 |
2,310.64 |
2,311.11 |
0.0K |
| 12:17 |
2,311.37 |
2,311.63 |
2,311.37 |
2,311.63 |
0.0K |
| 12:18 |
2,312.12 |
2,312.41 |
2,312.12 |
2,312.27 |
0.0K |
| 12:19 |
2,312.31 |
2,312.52 |
2,312.21 |
2,312.21 |
0.0K |
| 12:20 |
2,312.23 |
2,312.24 |
2,312.15 |
2,312.18 |
0.0K |
| 12:21 |
2,312.22 |
2,312.22 |
2,311.82 |
2,311.84 |
0.0K |
| 12:22 |
2,311.87 |
2,311.92 |
2,311.34 |
2,311.34 |
0.0K |
| 12:23 |
2,311.20 |
2,311.20 |
2,311.07 |
2,311.07 |
0.0K |
| 12:24 |
2,311.16 |
2,311.16 |
2,311.06 |
2,311.06 |
0.0K |
| 12:25 |
2,311.27 |
2,311.27 |
2,311.10 |
2,311.10 |
0.0K |
| 12:26 |
2,311.03 |
2,311.10 |
2,310.87 |
2,311.10 |
0.0K |
| 12:27 |
2,310.95 |
2,310.95 |
2,310.76 |
2,310.76 |
0.0K |
| 12:28 |
2,310.64 |
2,311.03 |
2,310.64 |
2,311.03 |
0.0K |
| 12:29 |
2,310.94 |
2,310.94 |
2,310.76 |
2,310.76 |
0.0K |
| 12:30 |
2,310.78 |
2,310.78 |
2,310.57 |
2,310.66 |
0.0K |
| 12:31 |
2,310.70 |
2,311.43 |
2,310.70 |
2,311.43 |
0.0K |
| 12:32 |
2,311.40 |
2,311.40 |
2,310.87 |
2,310.93 |
0.0K |
| 12:33 |
2,310.87 |
2,311.10 |
2,310.87 |
2,311.10 |
0.0K |
| 12:34 |
2,310.89 |
2,311.27 |
2,310.87 |
2,311.17 |
0.0K |
| 12:35 |
2,311.11 |
2,311.11 |
2,310.81 |
2,310.81 |
0.0K |
| 12:36 |
2,310.42 |
2,310.42 |
2,309.92 |
2,309.92 |
0.0K |
| 12:37 |
2,309.82 |
2,309.85 |
2,309.67 |
2,309.67 |
0.0K |
| 12:38 |
2,309.84 |
2,310.17 |
2,309.84 |
2,310.07 |
0.0K |
| 12:39 |
2,310.04 |
2,310.06 |
2,309.82 |
2,309.82 |
0.0K |
| 12:40 |
2,309.65 |
2,309.65 |
2,309.47 |
2,309.50 |
0.0K |
| 12:41 |
2,309.75 |
2,310.06 |
2,309.71 |
2,309.71 |
0.0K |
| 12:42 |
2,309.57 |
2,309.63 |
2,309.51 |
2,309.51 |
0.0K |
| 12:43 |
2,309.42 |
2,309.42 |
2,309.08 |
2,309.08 |
0.0K |
| 12:44 |
2,308.93 |
2,308.93 |
2,308.30 |
2,308.30 |
0.0K |
| 12:45 |
2,308.33 |
2,308.33 |
2,308.11 |
2,308.11 |
0.0K |
| 12:46 |
2,308.16 |
2,308.35 |
2,308.16 |
2,308.31 |
0.0K |
| 12:47 |
2,308.28 |
2,308.78 |
2,308.28 |
2,308.78 |
0.0K |
| 12:48 |
2,308.69 |
2,308.69 |
2,308.59 |
2,308.68 |
0.0K |
| 12:49 |
2,308.71 |
2,308.71 |
2,308.33 |
2,308.36 |
0.0K |
| 12:50 |
2,308.17 |
2,308.17 |
2,308.07 |
2,308.07 |
0.0K |
| 12:51 |
2,308.30 |
2,308.37 |
2,308.26 |
2,308.34 |
0.0K |
| 12:52 |
2,308.31 |
2,308.31 |
2,308.20 |
2,308.20 |
0.0K |
| 12:53 |
2,308.19 |
2,308.28 |
2,308.10 |
2,308.28 |
0.0K |
| 12:54 |
2,308.27 |
2,308.27 |
2,308.09 |
2,308.09 |
0.0K |
| 12:55 |
2,308.01 |
2,308.01 |
2,307.97 |
2,308.01 |
0.0K |
| 12:56 |
2,307.92 |
2,307.92 |
2,307.87 |
2,307.87 |
0.0K |
| 12:57 |
2,307.80 |
2,307.80 |
2,307.63 |
2,307.63 |
0.0K |
| 12:58 |
2,307.58 |
2,307.58 |
2,307.34 |
2,307.34 |
0.0K |
| 12:59 |
2,307.18 |
2,307.49 |
2,307.18 |
2,307.49 |
0.0K |
| 13:00 |
2,307.44 |
2,307.48 |
2,307.23 |
2,307.23 |
0.0K |
| 13:01 |
2,307.19 |
2,307.20 |
2,307.14 |
2,307.14 |
0.0K |
| 13:02 |
2,307.29 |
2,307.29 |
2,307.14 |
2,307.14 |
0.0K |
| 13:03 |
2,306.90 |
2,306.90 |
2,306.81 |
2,306.82 |
0.0K |
| 13:04 |
2,306.93 |
2,306.93 |
2,306.75 |
2,306.75 |
0.0K |
| 13:05 |
2,306.96 |
2,307.25 |
2,306.90 |
2,307.25 |
0.0K |
| 13:06 |
2,307.46 |
2,307.60 |
2,307.46 |
2,307.52 |
0.0K |
| 13:07 |
2,307.52 |
2,307.75 |
2,307.52 |
2,307.59 |
0.0K |
| 13:08 |
2,307.63 |
2,307.63 |
2,307.27 |
2,307.27 |
0.0K |
| 13:09 |
2,307.55 |
2,307.57 |
2,307.43 |
2,307.57 |
0.0K |
| 13:10 |
2,307.61 |
2,308.02 |
2,307.61 |
2,308.02 |
0.0K |
| 13:11 |
2,308.05 |
2,308.05 |
2,307.96 |
2,307.96 |
0.0K |
| 13:12 |
2,307.82 |
2,307.82 |
2,307.49 |
2,307.49 |
0.0K |
| 13:13 |
2,307.45 |
2,307.49 |
2,307.43 |
2,307.49 |
0.0K |
| 13:14 |
2,307.49 |
2,307.49 |
2,307.07 |
2,307.09 |
0.0K |
| 13:15 |
2,307.05 |
2,307.05 |
2,306.77 |
2,306.86 |
0.0K |
| 13:16 |
2,306.93 |
2,306.93 |
2,306.90 |
2,306.90 |
0.0K |
| 13:17 |
2,306.97 |
2,306.97 |
2,306.89 |
2,306.92 |
0.0K |
| 13:18 |
2,306.95 |
2,307.06 |
2,306.89 |
2,306.89 |
0.0K |
| 13:19 |
2,306.84 |
2,307.00 |
2,306.81 |
2,307.00 |
0.0K |
| 13:20 |
2,307.01 |
2,307.04 |
2,306.93 |
2,307.04 |
0.0K |
| 13:21 |
2,307.16 |
2,307.23 |
2,307.16 |
2,307.18 |
0.0K |
| 13:22 |
2,307.13 |
2,307.14 |
2,307.10 |
2,307.12 |
0.0K |
| 13:23 |
2,307.01 |
2,307.01 |
2,306.66 |
2,306.66 |
0.0K |
| 13:24 |
2,306.56 |
2,306.57 |
2,306.48 |
2,306.57 |
0.0K |
| 13:25 |
2,306.63 |
2,306.63 |
2,306.38 |
2,306.38 |
0.0K |
| 13:26 |
2,306.19 |
2,306.22 |
2,306.18 |
2,306.20 |
0.0K |
| 13:27 |
2,306.09 |
2,306.09 |
2,306.02 |
2,306.07 |
0.0K |
| 13:28 |
2,305.98 |
2,306.19 |
2,305.98 |
2,306.17 |
0.0K |
| 13:29 |
2,306.02 |
2,306.02 |
2,305.94 |
2,305.94 |
0.0K |
| 13:30 |
2,305.94 |
2,305.94 |
2,305.76 |
2,305.76 |
0.0K |
| 13:31 |
2,305.81 |
2,305.93 |
2,305.80 |
2,305.93 |
0.0K |
| 13:32 |
2,306.04 |
2,306.06 |
2,305.90 |
2,305.90 |
0.0K |
| 13:33 |
2,305.93 |
2,305.93 |
2,305.41 |
2,305.41 |
0.0K |
| 13:34 |
2,305.40 |
2,305.47 |
2,305.40 |
2,305.46 |
0.0K |
| 13:35 |
2,305.31 |
2,305.31 |
2,305.21 |
2,305.28 |
0.0K |
| 13:36 |
2,305.38 |
2,305.64 |
2,305.38 |
2,305.64 |
0.0K |
| 13:37 |
2,305.64 |
2,306.02 |
2,305.64 |
2,306.02 |
0.0K |
| 13:38 |
2,305.93 |
2,305.97 |
2,305.86 |
2,305.86 |
0.0K |
| 13:39 |
2,305.94 |
2,306.20 |
2,305.94 |
2,306.20 |
0.0K |
| 13:40 |
2,306.26 |
2,306.33 |
2,306.14 |
2,306.14 |
0.0K |
| 13:41 |
2,306.14 |
2,306.45 |
2,306.14 |
2,306.45 |
0.0K |
| 13:42 |
2,306.52 |
2,306.57 |
2,306.44 |
2,306.44 |
0.0K |
| 13:43 |
2,306.40 |
2,306.40 |
2,306.02 |
2,306.02 |
0.0K |
| 13:44 |
2,305.73 |
2,305.73 |
2,303.31 |
2,303.31 |
0.0K |
| 13:45 |
2,303.56 |
2,303.69 |
2,303.33 |
2,303.49 |
0.0K |
| 13:46 |
2,303.90 |
2,303.90 |
2,301.63 |
2,301.98 |
0.0K |
| 13:47 |
2,301.65 |
2,301.84 |
2,301.49 |
2,301.78 |
0.0K |
| 13:48 |
2,301.79 |
2,301.79 |
2,301.39 |
2,301.62 |
0.0K |
| 13:49 |
2,301.87 |
2,302.10 |
2,301.87 |
2,302.10 |
0.0K |
| 13:50 |
2,301.93 |
2,301.93 |
2,301.23 |
2,301.23 |
0.0K |
| 13:51 |
2,301.32 |
2,301.36 |
2,300.71 |
2,300.71 |
0.0K |
| 13:52 |
2,300.48 |
2,300.85 |
2,300.33 |
2,300.33 |
0.0K |
| 13:53 |
2,300.04 |
2,300.75 |
2,300.04 |
2,300.35 |
0.0K |
| 13:54 |
2,300.17 |
2,300.25 |
2,300.07 |
2,300.23 |
0.0K |
| 13:55 |
2,300.12 |
2,300.12 |
2,299.27 |
2,299.27 |
0.0K |
| 13:56 |
2,299.09 |
2,299.09 |
2,298.91 |
2,298.91 |
0.0K |
| 13:57 |
2,298.75 |
2,299.69 |
2,298.75 |
2,299.69 |
0.0K |
| 13:58 |
2,299.77 |
2,299.77 |
2,298.90 |
2,298.90 |
0.0K |
| 13:59 |
2,299.31 |
2,299.88 |
2,299.31 |
2,299.79 |
0.0K |
| 14:00 |
2,299.51 |
2,299.95 |
2,299.48 |
2,299.95 |
0.0K |
| 14:01 |
2,299.53 |
2,299.63 |
2,299.37 |
2,299.63 |
0.0K |
| 14:02 |
2,299.91 |
2,300.54 |
2,299.91 |
2,300.54 |
0.0K |
| 14:03 |
2,300.16 |
2,300.77 |
2,300.16 |
2,300.77 |
0.0K |
| 14:04 |
2,300.91 |
2,300.91 |
2,300.69 |
2,300.90 |
0.0K |
| 14:05 |
2,300.97 |
2,301.20 |
2,300.97 |
2,301.00 |
0.0K |
| 14:06 |
2,300.61 |
2,301.03 |
2,300.61 |
2,301.02 |
0.0K |
| 14:07 |
2,301.22 |
2,301.22 |
2,301.03 |
2,301.03 |
0.0K |
| 14:08 |
2,301.04 |
2,301.04 |
2,300.09 |
2,300.09 |
0.0K |
| 14:09 |
2,299.87 |
2,300.33 |
2,299.87 |
2,300.33 |
0.0K |
| 14:10 |
2,300.51 |
2,300.51 |
2,300.44 |
2,300.44 |
0.0K |
| 14:11 |
2,300.63 |
2,300.68 |
2,300.17 |
2,300.17 |
0.0K |
| 14:12 |
2,300.18 |
2,300.18 |
2,299.70 |
2,299.70 |
0.0K |
| 14:13 |
2,299.41 |
2,299.50 |
2,299.36 |
2,299.36 |
0.0K |
| 14:14 |
2,299.27 |
2,299.63 |
2,299.20 |
2,299.63 |
0.0K |
| 14:15 |
2,299.50 |
2,299.97 |
2,299.50 |
2,299.97 |
0.0K |
| 14:16 |
2,299.97 |
2,299.97 |
2,299.71 |
2,299.71 |
0.0K |
| 14:17 |
2,299.66 |
2,299.69 |
2,299.64 |
2,299.64 |
0.0K |
| 14:18 |
2,299.65 |
2,299.65 |
2,299.33 |
2,299.33 |
0.0K |
| 14:19 |
2,299.04 |
2,299.04 |
2,298.47 |
2,298.66 |
0.0K |
| 14:20 |
2,298.74 |
2,298.74 |
2,298.39 |
2,298.43 |
0.0K |
| 14:21 |
2,298.34 |
2,298.44 |
2,298.31 |
2,298.44 |
0.0K |
| 14:22 |
2,298.31 |
2,298.37 |
2,298.28 |
2,298.28 |
0.0K |
| 14:23 |
2,298.16 |
2,298.30 |
2,298.16 |
2,298.30 |
0.0K |
| 14:24 |
2,298.36 |
2,298.71 |
2,298.36 |
2,298.45 |
0.0K |
| 14:25 |
2,298.40 |
2,298.40 |
2,297.95 |
2,297.95 |
0.0K |
| 14:26 |
2,297.97 |
2,298.34 |
2,297.97 |
2,298.34 |
0.0K |
| 14:27 |
2,298.18 |
2,298.18 |
2,297.94 |
2,297.94 |
0.0K |
| 14:28 |
2,297.71 |
2,297.71 |
2,297.42 |
2,297.42 |
0.0K |
| 14:29 |
2,297.44 |
2,297.44 |
2,297.19 |
2,297.19 |
0.0K |
| 14:30 |
2,297.20 |
2,297.20 |
2,296.58 |
2,296.58 |
0.0K |
| 14:31 |
2,296.51 |
2,296.83 |
2,296.51 |
2,296.83 |
0.0K |
| 14:32 |
2,296.84 |
2,296.98 |
2,296.78 |
2,296.98 |
0.0K |
| 14:33 |
2,297.34 |
2,297.58 |
2,297.34 |
2,297.58 |
0.0K |
| 14:34 |
2,297.50 |
2,297.98 |
2,297.50 |
2,297.98 |
0.0K |
| 14:35 |
2,298.05 |
2,298.14 |
2,297.99 |
2,298.14 |
0.0K |
| 14:36 |
2,298.19 |
2,298.22 |
2,297.64 |
2,297.64 |
0.0K |
| 14:37 |
2,297.53 |
2,297.55 |
2,297.35 |
2,297.35 |
0.0K |
| 14:38 |
2,297.34 |
2,297.42 |
2,297.29 |
2,297.40 |
0.0K |
| 14:39 |
2,297.44 |
2,297.49 |
2,297.38 |
2,297.40 |
0.0K |
| 14:40 |
2,297.08 |
2,297.08 |
2,296.50 |
2,296.52 |
0.0K |
| 14:41 |
2,296.37 |
2,296.37 |
2,296.16 |
2,296.16 |
0.0K |
| 14:42 |
2,296.28 |
2,296.56 |
2,296.28 |
2,296.52 |
0.0K |
| 14:43 |
2,296.55 |
2,296.97 |
2,296.55 |
2,296.97 |
0.0K |
| 14:44 |
2,297.33 |
2,297.61 |
2,297.21 |
2,297.61 |
0.0K |
| 14:45 |
2,297.70 |
2,297.70 |
2,297.29 |
2,297.54 |
0.0K |
| 14:46 |
2,297.45 |
2,297.45 |
2,297.18 |
2,297.18 |
0.0K |
| 14:47 |
2,297.34 |
2,297.72 |
2,297.34 |
2,297.72 |
0.0K |
| 14:48 |
2,297.33 |
2,297.33 |
2,297.23 |
2,297.23 |
0.0K |
| 14:49 |
2,296.94 |
2,297.04 |
2,296.82 |
2,297.04 |
0.0K |
| 14:50 |
2,297.20 |
2,297.20 |
2,296.53 |
2,296.53 |
0.0K |
| 14:51 |
2,296.29 |
2,296.30 |
2,296.26 |
2,296.27 |
0.0K |
| 14:52 |
2,296.51 |
2,296.58 |
2,296.50 |
2,296.54 |
0.0K |
| 14:53 |
2,296.02 |
2,296.16 |
2,295.95 |
2,296.16 |
0.0K |
| 14:54 |
2,296.53 |
2,296.53 |
2,296.21 |
2,296.28 |
0.0K |
| 14:55 |
2,296.35 |
2,296.45 |
2,296.35 |
2,296.44 |
0.0K |
| 14:56 |
2,296.35 |
2,296.63 |
2,296.35 |
2,296.63 |
0.0K |
| 14:57 |
2,296.61 |
2,296.96 |
2,296.59 |
2,296.96 |
0.0K |
| 14:58 |
2,296.89 |
2,296.89 |
2,296.75 |
2,296.75 |
0.0K |
| 14:59 |
2,296.73 |
2,296.73 |
2,296.33 |
2,296.33 |
0.0K |
| 15:00 |
2,296.55 |
2,296.73 |
2,296.33 |
2,296.73 |
0.0K |
| 15:01 |
2,296.68 |
2,297.05 |
2,296.68 |
2,297.05 |
0.0K |
| 15:02 |
2,297.05 |
2,297.23 |
2,297.02 |
2,297.19 |
0.0K |
| 15:03 |
2,297.21 |
2,297.34 |
2,297.21 |
2,297.34 |
0.0K |
| 15:04 |
2,297.37 |
2,297.56 |
2,297.37 |
2,297.51 |
0.0K |
| 15:05 |
2,297.53 |
2,297.53 |
2,297.10 |
2,297.10 |
0.0K |
| 15:06 |
2,297.10 |
2,297.10 |
2,296.90 |
2,296.90 |
0.0K |
| 15:07 |
2,296.94 |
2,296.98 |
2,296.89 |
2,296.89 |
0.0K |
| 15:08 |
2,296.85 |
2,296.85 |
2,296.46 |
2,296.46 |
0.0K |
| 15:09 |
2,296.29 |
2,296.29 |
2,296.25 |
2,296.25 |
0.0K |
| 15:10 |
2,296.26 |
2,296.64 |
2,296.26 |
2,296.55 |
0.0K |
| 15:11 |
2,296.66 |
2,297.10 |
2,296.66 |
2,297.10 |
0.0K |
| 15:12 |
2,297.18 |
2,297.36 |
2,297.06 |
2,297.06 |
0.0K |
| 15:13 |
2,296.86 |
2,296.96 |
2,296.85 |
2,296.96 |
0.0K |
| 15:14 |
2,296.94 |
2,297.00 |
2,296.93 |
2,296.99 |
0.0K |
| 15:15 |
2,297.31 |
2,297.31 |
2,297.24 |
2,297.24 |
0.0K |
| 15:16 |
2,297.24 |
2,297.24 |
2,296.84 |
2,296.84 |
0.0K |
| 15:17 |
2,296.85 |
2,296.95 |
2,296.85 |
2,296.95 |
0.0K |
| 15:18 |
2,297.03 |
2,297.26 |
2,297.03 |
2,297.26 |
0.0K |
| 15:19 |
2,297.27 |
2,297.34 |
2,297.17 |
2,297.34 |
0.0K |
| 15:20 |
2,297.21 |
2,297.46 |
2,297.19 |
2,297.43 |
0.0K |
| 15:21 |
2,297.36 |
2,297.36 |
2,297.24 |
2,297.26 |
0.0K |
| 15:22 |
2,297.42 |
2,297.81 |
2,297.42 |
2,297.81 |
0.0K |
| 15:23 |
2,297.84 |
2,298.30 |
2,297.84 |
2,298.21 |
0.0K |
| 15:24 |
2,298.09 |
2,298.09 |
2,297.98 |
2,298.02 |
0.0K |
| 15:25 |
2,298.10 |
2,298.20 |
2,298.06 |
2,298.14 |
0.0K |
| 15:26 |
2,298.31 |
2,298.43 |
2,298.30 |
2,298.30 |
0.0K |
| 15:27 |
2,298.15 |
2,298.40 |
2,298.15 |
2,298.32 |
0.0K |
| 15:28 |
2,298.37 |
2,298.37 |
2,298.00 |
2,298.00 |
0.0K |
| 15:29 |
2,297.84 |
2,297.84 |
2,297.68 |
2,297.68 |
0.0K |
| 15:30 |
2,297.58 |
2,297.73 |
2,297.58 |
2,297.73 |
0.0K |
| 15:31 |
2,297.76 |
2,297.82 |
2,297.71 |
2,297.81 |
0.0K |
| 15:32 |
2,297.90 |
2,297.93 |
2,297.69 |
2,297.69 |
0.0K |
| 15:33 |
2,297.58 |
2,297.60 |
2,297.58 |
2,297.58 |
0.0K |
| 15:34 |
2,297.49 |
2,297.54 |
2,297.36 |
2,297.49 |
0.0K |
| 15:35 |
2,297.54 |
2,297.54 |
2,297.22 |
2,297.26 |
0.0K |
| 15:36 |
2,297.29 |
2,297.96 |
2,297.29 |
2,297.96 |
0.0K |
| 15:37 |
2,297.89 |
2,297.92 |
2,297.77 |
2,297.77 |
0.0K |
| 15:38 |
2,297.67 |
2,297.67 |
2,297.37 |
2,297.37 |
0.0K |
| 15:39 |
2,297.39 |
2,297.39 |
2,297.07 |
2,297.24 |
0.0K |
| 15:40 |
2,297.24 |
2,297.71 |
2,297.24 |
2,297.71 |
0.0K |
| 15:41 |
2,297.63 |
2,297.63 |
2,297.37 |
2,297.37 |
0.0K |
| 15:42 |
2,297.43 |
2,297.43 |
2,297.24 |
2,297.24 |
0.0K |
| 15:43 |
2,297.34 |
2,297.67 |
2,297.34 |
2,297.67 |
0.0K |
| 15:44 |
2,297.58 |
2,297.62 |
2,297.41 |
2,297.41 |
0.0K |
| 15:45 |
2,297.41 |
2,297.69 |
2,297.41 |
2,297.63 |
0.0K |
| 15:46 |
2,297.75 |
2,298.03 |
2,297.75 |
2,298.03 |
0.0K |
| 15:47 |
2,298.15 |
2,298.52 |
2,298.12 |
2,298.52 |
0.0K |
| 15:48 |
2,298.53 |
2,298.95 |
2,298.50 |
2,298.95 |
0.0K |
| 15:49 |
2,298.93 |
2,298.93 |
2,298.59 |
2,298.59 |
0.0K |
| 15:50 |
2,298.45 |
2,300.78 |
2,298.45 |
2,300.78 |
0.0K |
| 15:51 |
2,300.49 |
2,300.52 |
2,300.24 |
2,300.30 |
0.0K |
| 15:52 |
2,300.34 |
2,300.34 |
2,300.25 |
2,300.34 |
0.0K |
| 15:53 |
2,300.30 |
2,300.38 |
2,299.80 |
2,299.80 |
0.0K |
| 15:54 |
2,300.16 |
2,300.58 |
2,300.16 |
2,300.56 |
0.0K |
| 15:55 |
2,300.48 |
2,300.78 |
2,300.36 |
2,300.78 |
0.0K |
| 15:56 |
2,301.01 |
2,301.60 |
2,301.01 |
2,301.60 |
0.0K |
| 15:57 |
2,301.67 |
2,302.06 |
2,301.67 |
2,301.94 |
0.0K |
| 15:58 |
2,301.98 |
2,301.98 |
2,301.77 |
2,301.92 |
0.0K |
| 15:59 |
2,302.05 |
2,302.57 |
2,302.05 |
2,302.57 |
0.0K |
| 16:00 |
2,302.68 |
2,303.28 |
2,302.68 |
2,303.28 |
0.0K |
| 16:01 |
2,303.28 |
2,303.28 |
2,303.28 |
2,303.28 |
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
|