| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,305.63 |
2,305.63 |
2,300.77 |
2,301.09 |
0.0K |
| 09:31 |
2,301.74 |
2,301.74 |
2,299.46 |
2,299.46 |
0.0K |
| 09:32 |
2,298.40 |
2,300.30 |
2,298.40 |
2,300.30 |
0.0K |
| 09:33 |
2,299.88 |
2,301.01 |
2,299.88 |
2,301.01 |
0.0K |
| 09:34 |
2,301.00 |
2,301.00 |
2,300.66 |
2,300.97 |
0.0K |
| 09:35 |
2,301.06 |
2,301.39 |
2,301.06 |
2,301.31 |
0.0K |
| 09:36 |
2,301.38 |
2,302.43 |
2,301.38 |
2,302.24 |
0.0K |
| 09:37 |
2,302.55 |
2,303.08 |
2,302.55 |
2,302.89 |
0.0K |
| 09:38 |
2,303.12 |
2,303.12 |
2,302.94 |
2,302.94 |
0.0K |
| 09:39 |
2,303.06 |
2,303.06 |
2,302.55 |
2,302.55 |
0.0K |
| 09:40 |
2,302.63 |
2,303.03 |
2,302.63 |
2,303.03 |
0.0K |
| 09:41 |
2,303.27 |
2,303.54 |
2,303.27 |
2,303.29 |
0.0K |
| 09:42 |
2,303.16 |
2,303.16 |
2,302.65 |
2,302.65 |
0.0K |
| 09:43 |
2,302.40 |
2,302.40 |
2,301.86 |
2,301.86 |
0.0K |
| 09:44 |
2,301.18 |
2,301.48 |
2,301.18 |
2,301.48 |
0.0K |
| 09:45 |
2,301.53 |
2,302.21 |
2,301.37 |
2,302.21 |
0.0K |
| 09:46 |
2,302.57 |
2,303.44 |
2,302.57 |
2,303.44 |
0.0K |
| 09:47 |
2,303.58 |
2,303.87 |
2,302.94 |
2,302.94 |
0.0K |
| 09:48 |
2,303.66 |
2,303.66 |
2,303.21 |
2,303.29 |
0.0K |
| 09:49 |
2,303.70 |
2,304.38 |
2,303.70 |
2,304.14 |
0.0K |
| 09:50 |
2,304.18 |
2,304.34 |
2,303.94 |
2,304.34 |
0.0K |
| 09:51 |
2,304.27 |
2,304.55 |
2,303.92 |
2,304.51 |
0.0K |
| 09:52 |
2,304.87 |
2,305.85 |
2,304.87 |
2,305.85 |
0.0K |
| 09:53 |
2,305.87 |
2,305.87 |
2,304.99 |
2,305.41 |
0.0K |
| 09:54 |
2,305.46 |
2,305.46 |
2,304.97 |
2,304.97 |
0.0K |
| 09:55 |
2,305.39 |
2,305.83 |
2,305.26 |
2,305.83 |
0.0K |
| 09:56 |
2,305.68 |
2,305.68 |
2,305.14 |
2,305.14 |
0.0K |
| 09:57 |
2,304.94 |
2,305.31 |
2,304.94 |
2,305.21 |
0.0K |
| 09:58 |
2,305.15 |
2,305.15 |
2,304.81 |
2,304.81 |
0.0K |
| 09:59 |
2,304.27 |
2,304.27 |
2,303.54 |
2,304.26 |
0.0K |
| 10:00 |
2,304.34 |
2,304.69 |
2,304.34 |
2,304.61 |
0.0K |
| 10:01 |
2,304.37 |
2,304.40 |
2,304.07 |
2,304.40 |
0.0K |
| 10:02 |
2,303.94 |
2,304.05 |
2,303.94 |
2,304.02 |
0.0K |
| 10:03 |
2,304.02 |
2,304.11 |
2,303.93 |
2,304.11 |
0.0K |
| 10:04 |
2,304.39 |
2,304.39 |
2,304.09 |
2,304.09 |
0.0K |
| 10:05 |
2,304.26 |
2,304.26 |
2,303.43 |
2,303.43 |
0.0K |
| 10:06 |
2,303.39 |
2,303.68 |
2,303.33 |
2,303.68 |
0.0K |
| 10:07 |
2,303.59 |
2,303.59 |
2,303.09 |
2,303.21 |
0.0K |
| 10:08 |
2,303.25 |
2,303.36 |
2,303.25 |
2,303.36 |
0.0K |
| 10:09 |
2,303.47 |
2,303.54 |
2,303.40 |
2,303.40 |
0.0K |
| 10:10 |
2,303.36 |
2,303.36 |
2,303.15 |
2,303.34 |
0.0K |
| 10:11 |
2,303.47 |
2,303.89 |
2,303.25 |
2,303.89 |
0.0K |
| 10:12 |
2,303.97 |
2,304.06 |
2,303.85 |
2,303.85 |
0.0K |
| 10:13 |
2,304.13 |
2,304.13 |
2,303.59 |
2,303.71 |
0.0K |
| 10:14 |
2,303.91 |
2,304.06 |
2,303.89 |
2,303.89 |
0.0K |
| 10:15 |
2,303.64 |
2,303.97 |
2,303.64 |
2,303.97 |
0.0K |
| 10:16 |
2,303.94 |
2,304.07 |
2,303.80 |
2,304.07 |
0.0K |
| 10:17 |
2,303.46 |
2,303.46 |
2,303.01 |
2,303.01 |
0.0K |
| 10:18 |
2,303.25 |
2,303.25 |
2,302.88 |
2,302.95 |
0.0K |
| 10:19 |
2,302.87 |
2,302.87 |
2,302.42 |
2,302.42 |
0.0K |
| 10:20 |
2,302.29 |
2,302.63 |
2,302.29 |
2,302.60 |
0.0K |
| 10:21 |
2,302.44 |
2,302.71 |
2,302.44 |
2,302.62 |
0.0K |
| 10:22 |
2,302.35 |
2,303.26 |
2,302.35 |
2,303.26 |
0.0K |
| 10:23 |
2,303.21 |
2,303.31 |
2,303.06 |
2,303.31 |
0.0K |
| 10:24 |
2,303.56 |
2,303.56 |
2,303.47 |
2,303.47 |
0.0K |
| 10:25 |
2,303.54 |
2,303.54 |
2,303.31 |
2,303.41 |
0.0K |
| 10:26 |
2,303.61 |
2,303.84 |
2,303.61 |
2,303.84 |
0.0K |
| 10:27 |
2,304.04 |
2,304.35 |
2,304.04 |
2,304.35 |
0.0K |
| 10:28 |
2,304.52 |
2,304.52 |
2,304.19 |
2,304.19 |
0.0K |
| 10:29 |
2,304.66 |
2,305.20 |
2,304.66 |
2,305.20 |
0.0K |
| 10:30 |
2,305.26 |
2,306.00 |
2,305.26 |
2,306.00 |
0.0K |
| 10:31 |
2,306.12 |
2,306.60 |
2,306.12 |
2,306.58 |
0.0K |
| 10:32 |
2,306.62 |
2,306.62 |
2,306.22 |
2,306.22 |
0.0K |
| 10:33 |
2,306.23 |
2,306.35 |
2,305.85 |
2,305.85 |
0.0K |
| 10:34 |
2,305.75 |
2,305.75 |
2,305.40 |
2,305.40 |
0.0K |
| 10:35 |
2,305.57 |
2,305.76 |
2,305.51 |
2,305.76 |
0.0K |
| 10:36 |
2,305.68 |
2,305.68 |
2,305.43 |
2,305.43 |
0.0K |
| 10:37 |
2,305.28 |
2,305.28 |
2,304.68 |
2,304.68 |
0.0K |
| 10:38 |
2,304.61 |
2,304.61 |
2,303.93 |
2,303.93 |
0.0K |
| 10:39 |
2,303.64 |
2,303.64 |
2,303.12 |
2,303.12 |
0.0K |
| 10:40 |
2,303.26 |
2,303.26 |
2,303.13 |
2,303.13 |
0.0K |
| 10:41 |
2,303.30 |
2,303.40 |
2,303.28 |
2,303.28 |
0.0K |
| 10:42 |
2,303.45 |
2,303.80 |
2,303.45 |
2,303.80 |
0.0K |
| 10:43 |
2,303.87 |
2,303.97 |
2,303.78 |
2,303.88 |
0.0K |
| 10:44 |
2,303.86 |
2,303.87 |
2,303.64 |
2,303.64 |
0.0K |
| 10:45 |
2,303.51 |
2,303.80 |
2,303.49 |
2,303.80 |
0.0K |
| 10:46 |
2,304.03 |
2,304.03 |
2,303.91 |
2,303.94 |
0.0K |
| 10:47 |
2,304.01 |
2,304.09 |
2,303.94 |
2,303.96 |
0.0K |
| 10:48 |
2,304.08 |
2,304.21 |
2,304.08 |
2,304.19 |
0.0K |
| 10:49 |
2,304.33 |
2,304.33 |
2,303.97 |
2,304.14 |
0.0K |
| 10:50 |
2,304.24 |
2,304.35 |
2,304.24 |
2,304.35 |
0.0K |
| 10:51 |
2,304.39 |
2,304.40 |
2,304.33 |
2,304.40 |
0.0K |
| 10:52 |
2,304.43 |
2,304.62 |
2,304.43 |
2,304.57 |
0.0K |
| 10:53 |
2,304.51 |
2,304.51 |
2,304.09 |
2,304.09 |
0.0K |
| 10:54 |
2,304.10 |
2,304.10 |
2,303.75 |
2,303.95 |
0.0K |
| 10:55 |
2,304.20 |
2,304.20 |
2,303.94 |
2,303.94 |
0.0K |
| 10:56 |
2,303.90 |
2,303.90 |
2,303.61 |
2,303.61 |
0.0K |
| 10:57 |
2,303.61 |
2,303.81 |
2,303.58 |
2,303.81 |
0.0K |
| 10:58 |
2,303.89 |
2,304.00 |
2,303.84 |
2,303.84 |
0.0K |
| 10:59 |
2,303.88 |
2,303.91 |
2,303.82 |
2,303.91 |
0.0K |
| 11:00 |
2,303.87 |
2,304.31 |
2,303.87 |
2,304.12 |
0.0K |
| 11:01 |
2,304.31 |
2,304.31 |
2,303.81 |
2,303.87 |
0.0K |
| 11:02 |
2,303.85 |
2,303.87 |
2,303.38 |
2,303.48 |
0.0K |
| 11:03 |
2,303.42 |
2,303.51 |
2,303.42 |
2,303.47 |
0.0K |
| 11:04 |
2,303.24 |
2,303.24 |
2,303.16 |
2,303.24 |
0.0K |
| 11:05 |
2,303.41 |
2,303.64 |
2,303.41 |
2,303.64 |
0.0K |
| 11:06 |
2,303.71 |
2,303.78 |
2,303.69 |
2,303.69 |
0.0K |
| 11:07 |
2,303.65 |
2,303.85 |
2,303.65 |
2,303.78 |
0.0K |
| 11:08 |
2,303.72 |
2,303.94 |
2,303.72 |
2,303.93 |
0.0K |
| 11:09 |
2,303.88 |
2,303.88 |
2,303.62 |
2,303.62 |
0.0K |
| 11:10 |
2,303.69 |
2,303.69 |
2,303.56 |
2,303.56 |
0.0K |
| 11:11 |
2,303.36 |
2,303.36 |
2,302.95 |
2,302.95 |
0.0K |
| 11:12 |
2,302.86 |
2,302.91 |
2,302.64 |
2,302.64 |
0.0K |
| 11:13 |
2,302.62 |
2,302.65 |
2,302.58 |
2,302.65 |
0.0K |
| 11:14 |
2,302.49 |
2,302.57 |
2,302.49 |
2,302.57 |
0.0K |
| 11:15 |
2,302.36 |
2,302.53 |
2,302.36 |
2,302.42 |
0.0K |
| 11:16 |
2,302.46 |
2,302.66 |
2,302.46 |
2,302.55 |
0.0K |
| 11:17 |
2,302.60 |
2,302.71 |
2,302.57 |
2,302.69 |
0.0K |
| 11:18 |
2,302.69 |
2,302.69 |
2,302.42 |
2,302.42 |
0.0K |
| 11:19 |
2,302.62 |
2,302.94 |
2,302.62 |
2,302.94 |
0.0K |
| 11:20 |
2,302.92 |
2,303.39 |
2,302.92 |
2,303.39 |
0.0K |
| 11:21 |
2,303.56 |
2,303.94 |
2,303.56 |
2,303.94 |
0.0K |
| 11:22 |
2,304.09 |
2,304.18 |
2,304.01 |
2,304.18 |
0.0K |
| 11:23 |
2,304.25 |
2,304.43 |
2,304.25 |
2,304.43 |
0.0K |
| 11:24 |
2,304.56 |
2,304.82 |
2,304.56 |
2,304.82 |
0.0K |
| 11:25 |
2,304.80 |
2,304.92 |
2,304.64 |
2,304.71 |
0.0K |
| 11:26 |
2,304.72 |
2,304.98 |
2,304.72 |
2,304.96 |
0.0K |
| 11:27 |
2,304.76 |
2,305.51 |
2,304.76 |
2,305.51 |
0.0K |
| 11:28 |
2,305.45 |
2,305.45 |
2,305.07 |
2,305.11 |
0.0K |
| 11:29 |
2,305.13 |
2,305.57 |
2,305.13 |
2,305.57 |
0.0K |
| 11:30 |
2,305.59 |
2,305.74 |
2,305.43 |
2,305.74 |
0.0K |
| 11:31 |
2,305.59 |
2,305.59 |
2,305.44 |
2,305.44 |
0.0K |
| 11:32 |
2,305.45 |
2,305.50 |
2,305.20 |
2,305.20 |
0.0K |
| 11:33 |
2,305.27 |
2,305.47 |
2,305.27 |
2,305.43 |
0.0K |
| 11:34 |
2,305.37 |
2,305.52 |
2,305.23 |
2,305.23 |
0.0K |
| 11:35 |
2,305.13 |
2,305.13 |
2,305.05 |
2,305.10 |
0.0K |
| 11:36 |
2,305.17 |
2,305.23 |
2,305.17 |
2,305.18 |
0.0K |
| 11:37 |
2,305.02 |
2,305.02 |
2,304.82 |
2,304.82 |
0.0K |
| 11:38 |
2,304.78 |
2,304.91 |
2,304.77 |
2,304.85 |
0.0K |
| 11:39 |
2,304.73 |
2,304.73 |
2,304.15 |
2,304.15 |
0.0K |
| 11:40 |
2,304.04 |
2,304.04 |
2,304.00 |
2,304.00 |
0.0K |
| 11:41 |
2,304.00 |
2,304.00 |
2,303.65 |
2,303.65 |
0.0K |
| 11:42 |
2,303.55 |
2,303.79 |
2,303.55 |
2,303.79 |
0.0K |
| 11:43 |
2,303.87 |
2,303.95 |
2,303.75 |
2,303.75 |
0.0K |
| 11:44 |
2,303.83 |
2,303.97 |
2,303.83 |
2,303.86 |
0.0K |
| 11:45 |
2,304.02 |
2,304.08 |
2,304.02 |
2,304.02 |
0.0K |
| 11:46 |
2,304.02 |
2,304.09 |
2,303.85 |
2,303.85 |
0.0K |
| 11:47 |
2,303.95 |
2,304.13 |
2,303.95 |
2,303.99 |
0.0K |
| 11:48 |
2,304.00 |
2,304.81 |
2,304.00 |
2,304.81 |
0.0K |
| 11:49 |
2,304.96 |
2,305.27 |
2,304.89 |
2,305.27 |
0.0K |
| 11:50 |
2,305.32 |
2,305.36 |
2,305.25 |
2,305.33 |
0.0K |
| 11:51 |
2,305.35 |
2,305.74 |
2,305.35 |
2,305.55 |
0.0K |
| 11:52 |
2,305.64 |
2,305.71 |
2,305.62 |
2,305.62 |
0.0K |
| 11:53 |
2,305.59 |
2,305.59 |
2,305.31 |
2,305.31 |
0.0K |
| 11:54 |
2,305.46 |
2,305.46 |
2,305.24 |
2,305.25 |
0.0K |
| 11:55 |
2,305.24 |
2,305.24 |
2,305.10 |
2,305.10 |
0.0K |
| 11:56 |
2,305.13 |
2,305.61 |
2,305.13 |
2,305.61 |
0.0K |
| 11:57 |
2,305.53 |
2,305.57 |
2,305.53 |
2,305.57 |
0.0K |
| 11:58 |
2,305.48 |
2,305.82 |
2,305.48 |
2,305.82 |
0.0K |
| 11:59 |
2,306.00 |
2,306.02 |
2,305.86 |
2,305.86 |
0.0K |
| 12:00 |
2,305.88 |
2,306.15 |
2,305.88 |
2,306.12 |
0.0K |
| 12:01 |
2,306.06 |
2,306.06 |
2,305.93 |
2,305.93 |
0.0K |
| 12:02 |
2,305.93 |
2,305.93 |
2,305.78 |
2,305.85 |
0.0K |
| 12:03 |
2,305.91 |
2,305.91 |
2,305.83 |
2,305.83 |
0.0K |
| 12:04 |
2,305.81 |
2,306.49 |
2,305.79 |
2,306.49 |
0.0K |
| 12:05 |
2,306.68 |
2,306.70 |
2,306.64 |
2,306.70 |
0.0K |
| 12:06 |
2,306.79 |
2,306.98 |
2,306.79 |
2,306.96 |
0.0K |
| 12:07 |
2,307.02 |
2,307.02 |
2,306.61 |
2,306.61 |
0.0K |
| 12:08 |
2,306.54 |
2,306.57 |
2,306.45 |
2,306.45 |
0.0K |
| 12:09 |
2,306.57 |
2,306.57 |
2,306.49 |
2,306.56 |
0.0K |
| 12:10 |
2,306.53 |
2,306.58 |
2,306.34 |
2,306.34 |
0.0K |
| 12:11 |
2,306.37 |
2,306.51 |
2,306.37 |
2,306.43 |
0.0K |
| 12:12 |
2,306.57 |
2,307.06 |
2,306.57 |
2,307.06 |
0.0K |
| 12:13 |
2,307.05 |
2,307.18 |
2,307.00 |
2,307.18 |
0.0K |
| 12:14 |
2,307.31 |
2,307.44 |
2,307.30 |
2,307.44 |
0.0K |
| 12:15 |
2,307.45 |
2,307.74 |
2,307.45 |
2,307.74 |
0.0K |
| 12:16 |
2,307.76 |
2,308.06 |
2,307.76 |
2,308.06 |
0.0K |
| 12:17 |
2,308.15 |
2,308.32 |
2,308.15 |
2,308.24 |
0.0K |
| 12:18 |
2,308.20 |
2,308.51 |
2,308.20 |
2,308.28 |
0.0K |
| 12:19 |
2,308.13 |
2,308.13 |
2,307.41 |
2,307.41 |
0.0K |
| 12:20 |
2,307.37 |
2,307.43 |
2,307.36 |
2,307.37 |
0.0K |
| 12:21 |
2,307.36 |
2,307.39 |
2,307.32 |
2,307.32 |
0.0K |
| 12:22 |
2,307.33 |
2,307.33 |
2,307.13 |
2,307.15 |
0.0K |
| 12:23 |
2,307.14 |
2,307.32 |
2,307.14 |
2,307.32 |
0.0K |
| 12:24 |
2,307.74 |
2,307.91 |
2,307.71 |
2,307.91 |
0.0K |
| 12:25 |
2,307.91 |
2,308.35 |
2,307.91 |
2,308.35 |
0.0K |
| 12:26 |
2,308.39 |
2,308.71 |
2,308.39 |
2,308.53 |
0.0K |
| 12:27 |
2,308.60 |
2,308.67 |
2,308.59 |
2,308.59 |
0.0K |
| 12:28 |
2,308.63 |
2,308.63 |
2,308.47 |
2,308.52 |
0.0K |
| 12:29 |
2,308.46 |
2,308.72 |
2,308.46 |
2,308.62 |
0.0K |
| 12:30 |
2,308.51 |
2,308.51 |
2,308.20 |
2,308.20 |
0.0K |
| 12:31 |
2,308.24 |
2,308.37 |
2,308.24 |
2,308.37 |
0.0K |
| 12:32 |
2,308.42 |
2,308.46 |
2,308.40 |
2,308.43 |
0.0K |
| 12:33 |
2,308.59 |
2,308.97 |
2,308.59 |
2,308.97 |
0.0K |
| 12:34 |
2,308.97 |
2,309.00 |
2,308.92 |
2,309.00 |
0.0K |
| 12:35 |
2,309.03 |
2,309.23 |
2,309.02 |
2,309.23 |
0.0K |
| 12:36 |
2,309.32 |
2,309.94 |
2,309.32 |
2,309.94 |
0.0K |
| 12:37 |
2,309.93 |
2,310.18 |
2,309.93 |
2,310.18 |
0.0K |
| 12:38 |
2,310.17 |
2,310.33 |
2,310.17 |
2,310.33 |
0.0K |
| 12:39 |
2,310.28 |
2,310.45 |
2,310.28 |
2,310.45 |
0.0K |
| 12:40 |
2,310.75 |
2,310.96 |
2,310.75 |
2,310.96 |
0.0K |
| 12:41 |
2,311.02 |
2,311.08 |
2,311.01 |
2,311.08 |
0.0K |
| 12:42 |
2,311.15 |
2,311.15 |
2,311.08 |
2,311.09 |
0.0K |
| 12:43 |
2,311.46 |
2,311.62 |
2,311.46 |
2,311.62 |
0.0K |
| 12:44 |
2,311.58 |
2,311.58 |
2,311.45 |
2,311.45 |
0.0K |
| 12:45 |
2,311.32 |
2,312.10 |
2,311.32 |
2,312.10 |
0.0K |
| 12:46 |
2,312.21 |
2,312.21 |
2,312.01 |
2,312.02 |
0.0K |
| 12:47 |
2,312.00 |
2,312.00 |
2,311.84 |
2,311.84 |
0.0K |
| 12:48 |
2,311.88 |
2,311.91 |
2,311.80 |
2,311.80 |
0.0K |
| 12:49 |
2,311.81 |
2,311.99 |
2,311.79 |
2,311.99 |
0.0K |
| 12:50 |
2,311.88 |
2,312.13 |
2,311.88 |
2,312.13 |
0.0K |
| 12:51 |
2,312.20 |
2,312.36 |
2,312.20 |
2,312.36 |
0.0K |
| 12:52 |
2,312.64 |
2,312.80 |
2,312.59 |
2,312.80 |
0.0K |
| 12:53 |
2,312.82 |
2,312.84 |
2,312.74 |
2,312.84 |
0.0K |
| 12:54 |
2,312.69 |
2,312.78 |
2,312.56 |
2,312.76 |
0.0K |
| 12:55 |
2,312.69 |
2,312.98 |
2,312.69 |
2,312.98 |
0.0K |
| 12:56 |
2,313.23 |
2,313.66 |
2,313.23 |
2,313.66 |
0.0K |
| 12:57 |
2,313.55 |
2,313.64 |
2,313.49 |
2,313.49 |
0.0K |
| 12:58 |
2,313.96 |
2,314.26 |
2,313.89 |
2,314.15 |
0.0K |
| 12:59 |
2,314.33 |
2,314.69 |
2,314.33 |
2,314.69 |
0.0K |
| 13:00 |
2,314.64 |
2,314.84 |
2,314.51 |
2,314.84 |
0.0K |
| 13:01 |
2,314.84 |
2,315.47 |
2,314.84 |
2,315.47 |
0.0K |
| 13:02 |
2,315.53 |
2,315.75 |
2,315.53 |
2,315.75 |
0.0K |
| 13:03 |
2,316.21 |
2,316.52 |
2,316.21 |
2,316.52 |
0.0K |
| 13:04 |
2,316.47 |
2,316.69 |
2,316.47 |
2,316.69 |
0.0K |
| 13:05 |
2,316.71 |
2,316.71 |
2,316.00 |
2,316.00 |
0.0K |
| 13:06 |
2,316.09 |
2,316.09 |
2,315.67 |
2,315.67 |
0.0K |
| 13:07 |
2,315.64 |
2,315.64 |
2,315.07 |
2,315.07 |
0.0K |
| 13:08 |
2,314.99 |
2,314.99 |
2,314.64 |
2,314.64 |
0.0K |
| 13:09 |
2,314.62 |
2,314.62 |
2,314.45 |
2,314.45 |
0.0K |
| 13:10 |
2,314.42 |
2,314.42 |
2,314.07 |
2,314.07 |
0.0K |
| 13:11 |
2,313.59 |
2,313.61 |
2,313.28 |
2,313.28 |
0.0K |
| 13:12 |
2,313.31 |
2,314.03 |
2,313.25 |
2,314.03 |
0.0K |
| 13:13 |
2,313.93 |
2,313.95 |
2,313.82 |
2,313.85 |
0.0K |
| 13:14 |
2,313.99 |
2,313.99 |
2,313.88 |
2,313.88 |
0.0K |
| 13:15 |
2,313.54 |
2,313.57 |
2,313.54 |
2,313.56 |
0.0K |
| 13:16 |
2,313.43 |
2,313.43 |
2,313.31 |
2,313.42 |
0.0K |
| 13:17 |
2,313.35 |
2,313.35 |
2,312.78 |
2,312.78 |
0.0K |
| 13:18 |
2,312.78 |
2,313.01 |
2,312.78 |
2,313.01 |
0.0K |
| 13:19 |
2,313.08 |
2,313.23 |
2,313.07 |
2,313.23 |
0.0K |
| 13:20 |
2,313.28 |
2,313.28 |
2,313.20 |
2,313.21 |
0.0K |
| 13:21 |
2,313.13 |
2,313.13 |
2,312.84 |
2,312.84 |
0.0K |
| 13:22 |
2,312.81 |
2,312.87 |
2,312.72 |
2,312.72 |
0.0K |
| 13:23 |
2,312.78 |
2,312.79 |
2,312.71 |
2,312.71 |
0.0K |
| 13:24 |
2,312.69 |
2,312.84 |
2,312.68 |
2,312.84 |
0.0K |
| 13:25 |
2,312.83 |
2,312.83 |
2,312.72 |
2,312.72 |
0.0K |
| 13:26 |
2,312.96 |
2,313.13 |
2,312.96 |
2,313.08 |
0.0K |
| 13:27 |
2,313.11 |
2,313.11 |
2,313.06 |
2,313.09 |
0.0K |
| 13:28 |
2,313.08 |
2,313.10 |
2,312.91 |
2,313.10 |
0.0K |
| 13:29 |
2,313.14 |
2,313.54 |
2,313.14 |
2,313.54 |
0.0K |
| 13:30 |
2,313.50 |
2,313.50 |
2,313.25 |
2,313.25 |
0.0K |
| 13:31 |
2,313.13 |
2,313.29 |
2,313.11 |
2,313.11 |
0.0K |
| 13:32 |
2,313.09 |
2,313.16 |
2,313.03 |
2,313.16 |
0.0K |
| 13:33 |
2,313.08 |
2,313.41 |
2,313.08 |
2,313.19 |
0.0K |
| 13:34 |
2,313.08 |
2,313.37 |
2,313.04 |
2,313.37 |
0.0K |
| 13:35 |
2,313.32 |
2,313.32 |
2,313.21 |
2,313.23 |
0.0K |
| 13:36 |
2,313.27 |
2,313.37 |
2,313.27 |
2,313.37 |
0.0K |
| 13:37 |
2,313.47 |
2,313.61 |
2,313.42 |
2,313.61 |
0.0K |
| 13:38 |
2,313.52 |
2,313.66 |
2,313.52 |
2,313.66 |
0.0K |
| 13:39 |
2,313.65 |
2,313.65 |
2,313.11 |
2,313.11 |
0.0K |
| 13:40 |
2,312.93 |
2,312.93 |
2,312.65 |
2,312.65 |
0.0K |
| 13:41 |
2,312.65 |
2,312.84 |
2,312.65 |
2,312.83 |
0.0K |
| 13:42 |
2,312.87 |
2,312.93 |
2,312.82 |
2,312.86 |
0.0K |
| 13:43 |
2,312.79 |
2,312.88 |
2,312.69 |
2,312.88 |
0.0K |
| 13:44 |
2,312.86 |
2,313.10 |
2,312.84 |
2,313.10 |
0.0K |
| 13:45 |
2,312.95 |
2,313.12 |
2,312.95 |
2,313.05 |
0.0K |
| 13:46 |
2,313.10 |
2,313.20 |
2,313.07 |
2,313.20 |
0.0K |
| 13:47 |
2,313.22 |
2,313.22 |
2,313.05 |
2,313.05 |
0.0K |
| 13:48 |
2,313.07 |
2,313.17 |
2,312.98 |
2,312.98 |
0.0K |
| 13:49 |
2,313.00 |
2,313.03 |
2,312.97 |
2,313.03 |
0.0K |
| 13:50 |
2,313.18 |
2,313.24 |
2,313.18 |
2,313.24 |
0.0K |
| 13:51 |
2,313.24 |
2,313.24 |
2,312.87 |
2,312.87 |
0.0K |
| 13:52 |
2,312.89 |
2,312.89 |
2,312.65 |
2,312.65 |
0.0K |
| 13:53 |
2,312.73 |
2,312.89 |
2,312.73 |
2,312.81 |
0.0K |
| 13:54 |
2,312.88 |
2,313.02 |
2,312.83 |
2,312.83 |
0.0K |
| 13:55 |
2,312.79 |
2,312.79 |
2,312.68 |
2,312.68 |
0.0K |
| 13:56 |
2,312.72 |
2,313.50 |
2,312.72 |
2,313.36 |
0.0K |
| 13:57 |
2,313.30 |
2,313.30 |
2,312.50 |
2,312.54 |
0.0K |
| 13:58 |
2,312.32 |
2,312.35 |
2,312.32 |
2,312.35 |
0.0K |
| 13:59 |
2,312.41 |
2,312.53 |
2,312.41 |
2,312.50 |
0.0K |
| 14:00 |
2,312.50 |
2,312.93 |
2,312.41 |
2,312.93 |
0.0K |
| 14:01 |
2,313.05 |
2,313.05 |
2,312.68 |
2,312.68 |
0.0K |
| 14:02 |
2,312.65 |
2,313.09 |
2,312.65 |
2,313.09 |
0.0K |
| 14:03 |
2,312.98 |
2,313.00 |
2,312.96 |
2,313.00 |
0.0K |
| 14:04 |
2,313.00 |
2,313.12 |
2,313.00 |
2,313.10 |
0.0K |
| 14:05 |
2,313.06 |
2,313.26 |
2,313.05 |
2,313.26 |
0.0K |
| 14:06 |
2,313.43 |
2,314.43 |
2,313.43 |
2,314.43 |
0.0K |
| 14:07 |
2,314.49 |
2,314.49 |
2,314.23 |
2,314.23 |
0.0K |
| 14:08 |
2,314.10 |
2,314.29 |
2,314.03 |
2,314.29 |
0.0K |
| 14:09 |
2,314.43 |
2,314.48 |
2,314.42 |
2,314.48 |
0.0K |
| 14:10 |
2,314.39 |
2,314.54 |
2,314.29 |
2,314.54 |
0.0K |
| 14:11 |
2,314.83 |
2,314.83 |
2,314.20 |
2,314.20 |
0.0K |
| 14:12 |
2,314.24 |
2,314.39 |
2,314.23 |
2,314.37 |
0.0K |
| 14:13 |
2,314.53 |
2,314.68 |
2,314.53 |
2,314.61 |
0.0K |
| 14:14 |
2,314.60 |
2,314.60 |
2,314.42 |
2,314.55 |
0.0K |
| 14:15 |
2,314.86 |
2,315.35 |
2,314.86 |
2,315.35 |
0.0K |
| 14:16 |
2,315.40 |
2,315.54 |
2,315.40 |
2,315.52 |
0.0K |
| 14:17 |
2,315.60 |
2,315.61 |
2,315.50 |
2,315.50 |
0.0K |
| 14:18 |
2,315.44 |
2,315.47 |
2,315.44 |
2,315.45 |
0.0K |
| 14:19 |
2,315.48 |
2,316.03 |
2,315.48 |
2,316.03 |
0.0K |
| 14:20 |
2,316.09 |
2,316.36 |
2,316.07 |
2,316.36 |
0.0K |
| 14:21 |
2,316.30 |
2,316.78 |
2,316.30 |
2,316.78 |
0.0K |
| 14:22 |
2,316.81 |
2,316.83 |
2,316.81 |
2,316.82 |
0.0K |
| 14:23 |
2,316.87 |
2,316.87 |
2,316.77 |
2,316.77 |
0.0K |
| 14:24 |
2,316.85 |
2,316.85 |
2,316.37 |
2,316.37 |
0.0K |
| 14:25 |
2,316.35 |
2,316.49 |
2,316.35 |
2,316.47 |
0.0K |
| 14:26 |
2,316.40 |
2,316.40 |
2,316.31 |
2,316.40 |
0.0K |
| 14:27 |
2,316.42 |
2,316.42 |
2,316.33 |
2,316.33 |
0.0K |
| 14:28 |
2,316.44 |
2,316.44 |
2,316.26 |
2,316.26 |
0.0K |
| 14:29 |
2,316.12 |
2,316.34 |
2,316.10 |
2,316.34 |
0.0K |
| 14:30 |
2,316.37 |
2,316.49 |
2,316.23 |
2,316.36 |
0.0K |
| 14:31 |
2,316.33 |
2,316.33 |
2,315.96 |
2,315.96 |
0.0K |
| 14:32 |
2,315.90 |
2,316.52 |
2,315.90 |
2,316.52 |
0.0K |
| 14:33 |
2,316.70 |
2,316.84 |
2,316.67 |
2,316.84 |
0.0K |
| 14:34 |
2,316.87 |
2,317.54 |
2,316.87 |
2,317.54 |
0.0K |
| 14:35 |
2,317.40 |
2,317.40 |
2,317.13 |
2,317.20 |
0.0K |
| 14:36 |
2,317.26 |
2,317.26 |
2,317.13 |
2,317.13 |
0.0K |
| 14:37 |
2,317.10 |
2,317.38 |
2,317.00 |
2,317.38 |
0.0K |
| 14:38 |
2,317.41 |
2,317.41 |
2,317.20 |
2,317.20 |
0.0K |
| 14:39 |
2,317.21 |
2,317.24 |
2,317.07 |
2,317.07 |
0.0K |
| 14:40 |
2,317.04 |
2,317.14 |
2,316.90 |
2,316.90 |
0.0K |
| 14:41 |
2,316.81 |
2,316.96 |
2,316.75 |
2,316.79 |
0.0K |
| 14:42 |
2,316.83 |
2,316.99 |
2,316.83 |
2,316.99 |
0.0K |
| 14:43 |
2,317.03 |
2,317.03 |
2,316.69 |
2,317.02 |
0.0K |
| 14:44 |
2,317.10 |
2,317.14 |
2,316.91 |
2,316.91 |
0.0K |
| 14:45 |
2,316.85 |
2,317.27 |
2,316.83 |
2,317.27 |
0.0K |
| 14:46 |
2,317.37 |
2,317.71 |
2,317.37 |
2,317.71 |
0.0K |
| 14:47 |
2,317.78 |
2,317.87 |
2,317.78 |
2,317.80 |
0.0K |
| 14:48 |
2,317.88 |
2,317.89 |
2,317.82 |
2,317.82 |
0.0K |
| 14:49 |
2,317.70 |
2,317.70 |
2,317.36 |
2,317.47 |
0.0K |
| 14:50 |
2,317.57 |
2,317.85 |
2,317.57 |
2,317.73 |
0.0K |
| 14:51 |
2,317.71 |
2,317.84 |
2,317.61 |
2,317.61 |
0.0K |
| 14:52 |
2,317.61 |
2,317.61 |
2,317.35 |
2,317.36 |
0.0K |
| 14:53 |
2,317.41 |
2,317.41 |
2,317.03 |
2,317.03 |
0.0K |
| 14:54 |
2,316.93 |
2,316.93 |
2,316.61 |
2,316.64 |
0.0K |
| 14:55 |
2,316.71 |
2,316.71 |
2,316.43 |
2,316.43 |
0.0K |
| 14:56 |
2,316.53 |
2,316.78 |
2,316.53 |
2,316.72 |
0.0K |
| 14:57 |
2,316.64 |
2,316.97 |
2,316.59 |
2,316.97 |
0.0K |
| 14:58 |
2,316.93 |
2,316.97 |
2,316.93 |
2,316.95 |
0.0K |
| 14:59 |
2,316.95 |
2,317.03 |
2,316.95 |
2,316.95 |
0.0K |
| 15:00 |
2,317.05 |
2,317.20 |
2,316.89 |
2,317.20 |
0.0K |
| 15:01 |
2,317.21 |
2,317.40 |
2,317.21 |
2,317.40 |
0.0K |
| 15:02 |
2,317.28 |
2,317.39 |
2,317.22 |
2,317.22 |
0.0K |
| 15:03 |
2,317.32 |
2,317.87 |
2,317.32 |
2,317.87 |
0.0K |
| 15:04 |
2,317.90 |
2,317.90 |
2,317.49 |
2,317.49 |
0.0K |
| 15:05 |
2,317.36 |
2,317.50 |
2,317.36 |
2,317.50 |
0.0K |
| 15:06 |
2,317.39 |
2,317.39 |
2,317.13 |
2,317.13 |
0.0K |
| 15:07 |
2,317.16 |
2,317.41 |
2,317.16 |
2,317.36 |
0.0K |
| 15:08 |
2,317.41 |
2,317.57 |
2,317.41 |
2,317.53 |
0.0K |
| 15:09 |
2,317.46 |
2,317.54 |
2,317.45 |
2,317.45 |
0.0K |
| 15:10 |
2,317.31 |
2,317.62 |
2,317.08 |
2,317.62 |
0.0K |
| 15:11 |
2,317.47 |
2,317.72 |
2,317.47 |
2,317.72 |
0.0K |
| 15:12 |
2,317.66 |
2,317.85 |
2,317.57 |
2,317.57 |
0.0K |
| 15:13 |
2,317.45 |
2,317.45 |
2,317.38 |
2,317.38 |
0.0K |
| 15:14 |
2,317.26 |
2,317.32 |
2,317.21 |
2,317.28 |
0.0K |
| 15:15 |
2,317.29 |
2,317.43 |
2,317.14 |
2,317.43 |
0.0K |
| 15:16 |
2,317.51 |
2,317.67 |
2,317.51 |
2,317.64 |
0.0K |
| 15:17 |
2,317.72 |
2,317.72 |
2,317.35 |
2,317.35 |
0.0K |
| 15:18 |
2,317.13 |
2,317.13 |
2,316.97 |
2,317.13 |
0.0K |
| 15:19 |
2,317.12 |
2,317.12 |
2,316.84 |
2,316.84 |
0.0K |
| 15:20 |
2,317.02 |
2,317.17 |
2,316.99 |
2,317.13 |
0.0K |
| 15:21 |
2,317.41 |
2,317.70 |
2,317.41 |
2,317.70 |
0.0K |
| 15:22 |
2,317.75 |
2,317.75 |
2,317.70 |
2,317.73 |
0.0K |
| 15:23 |
2,317.63 |
2,317.85 |
2,317.63 |
2,317.77 |
0.0K |
| 15:24 |
2,317.72 |
2,317.72 |
2,317.53 |
2,317.53 |
0.0K |
| 15:25 |
2,317.52 |
2,317.56 |
2,317.35 |
2,317.53 |
0.0K |
| 15:26 |
2,317.54 |
2,317.68 |
2,317.54 |
2,317.68 |
0.0K |
| 15:27 |
2,317.72 |
2,318.09 |
2,317.72 |
2,318.09 |
0.0K |
| 15:28 |
2,318.07 |
2,318.08 |
2,317.86 |
2,318.08 |
0.0K |
| 15:29 |
2,318.08 |
2,318.08 |
2,317.70 |
2,317.70 |
0.0K |
| 15:30 |
2,317.65 |
2,317.65 |
2,317.31 |
2,317.34 |
0.0K |
| 15:31 |
2,317.10 |
2,317.30 |
2,317.04 |
2,317.30 |
0.0K |
| 15:32 |
2,317.43 |
2,317.43 |
2,317.13 |
2,317.19 |
0.0K |
| 15:33 |
2,317.18 |
2,317.19 |
2,317.07 |
2,317.09 |
0.0K |
| 15:34 |
2,317.09 |
2,317.31 |
2,317.09 |
2,317.22 |
0.0K |
| 15:35 |
2,317.08 |
2,317.08 |
2,316.92 |
2,316.94 |
0.0K |
| 15:36 |
2,316.88 |
2,316.88 |
2,316.18 |
2,316.22 |
0.0K |
| 15:37 |
2,316.18 |
2,316.18 |
2,316.06 |
2,316.06 |
0.0K |
| 15:38 |
2,315.93 |
2,315.93 |
2,315.44 |
2,315.44 |
0.0K |
| 15:39 |
2,315.15 |
2,315.40 |
2,315.15 |
2,315.33 |
0.0K |
| 15:40 |
2,315.13 |
2,315.27 |
2,315.06 |
2,315.24 |
0.0K |
| 15:41 |
2,315.44 |
2,315.87 |
2,315.44 |
2,315.87 |
0.0K |
| 15:42 |
2,315.78 |
2,315.78 |
2,315.34 |
2,315.62 |
0.0K |
| 15:43 |
2,315.76 |
2,315.88 |
2,315.66 |
2,315.66 |
0.0K |
| 15:44 |
2,315.64 |
2,315.75 |
2,315.64 |
2,315.69 |
0.0K |
| 15:45 |
2,315.58 |
2,315.77 |
2,315.58 |
2,315.74 |
0.0K |
| 15:46 |
2,315.43 |
2,315.54 |
2,315.43 |
2,315.54 |
0.0K |
| 15:47 |
2,315.48 |
2,315.85 |
2,315.48 |
2,315.85 |
0.0K |
| 15:48 |
2,315.87 |
2,315.90 |
2,315.74 |
2,315.81 |
0.0K |
| 15:49 |
2,315.78 |
2,315.78 |
2,315.24 |
2,315.24 |
0.0K |
| 15:50 |
2,314.89 |
2,316.58 |
2,314.89 |
2,316.26 |
0.0K |
| 15:51 |
2,316.22 |
2,316.37 |
2,316.19 |
2,316.31 |
0.0K |
| 15:52 |
2,316.50 |
2,316.62 |
2,316.38 |
2,316.62 |
0.0K |
| 15:53 |
2,316.56 |
2,317.07 |
2,316.56 |
2,317.07 |
0.0K |
| 15:54 |
2,316.74 |
2,316.78 |
2,316.50 |
2,316.59 |
0.0K |
| 15:55 |
2,316.39 |
2,316.39 |
2,315.99 |
2,316.33 |
0.0K |
| 15:56 |
2,316.03 |
2,316.71 |
2,316.03 |
2,316.66 |
0.0K |
| 15:57 |
2,316.72 |
2,316.75 |
2,316.61 |
2,316.72 |
0.0K |
| 15:58 |
2,316.67 |
2,316.91 |
2,316.67 |
2,316.83 |
0.0K |
| 15:59 |
2,316.73 |
2,316.73 |
2,316.17 |
2,316.60 |
0.0K |
| 16:00 |
2,316.77 |
2,317.73 |
2,316.77 |
2,317.73 |
0.0K |
| 16:01 |
2,317.73 |
2,317.73 |
2,317.73 |
2,317.73 |
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
|