| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,343.12 |
2,343.12 |
2,338.81 |
2,338.92 |
0.0K |
| 09:31 |
2,338.62 |
2,338.62 |
2,335.85 |
2,335.85 |
0.0K |
| 09:32 |
2,337.12 |
2,337.64 |
2,337.12 |
2,337.62 |
0.0K |
| 09:33 |
2,337.73 |
2,337.73 |
2,336.97 |
2,336.97 |
0.0K |
| 09:34 |
2,337.24 |
2,337.43 |
2,337.06 |
2,337.13 |
0.0K |
| 09:35 |
2,336.89 |
2,336.89 |
2,335.77 |
2,335.77 |
0.0K |
| 09:36 |
2,335.81 |
2,336.20 |
2,335.81 |
2,336.20 |
0.0K |
| 09:37 |
2,336.04 |
2,336.48 |
2,336.04 |
2,336.48 |
0.0K |
| 09:38 |
2,336.81 |
2,336.81 |
2,335.62 |
2,335.62 |
0.0K |
| 09:39 |
2,335.84 |
2,336.21 |
2,335.73 |
2,336.21 |
0.0K |
| 09:40 |
2,336.48 |
2,336.48 |
2,335.40 |
2,335.40 |
0.0K |
| 09:41 |
2,335.03 |
2,335.29 |
2,334.44 |
2,334.44 |
0.0K |
| 09:42 |
2,334.20 |
2,334.20 |
2,333.50 |
2,334.09 |
0.0K |
| 09:43 |
2,334.22 |
2,334.22 |
2,333.86 |
2,333.86 |
0.0K |
| 09:44 |
2,333.52 |
2,333.65 |
2,333.07 |
2,333.65 |
0.0K |
| 09:45 |
2,333.55 |
2,333.82 |
2,333.54 |
2,333.54 |
0.0K |
| 09:46 |
2,332.29 |
2,332.36 |
2,332.19 |
2,332.19 |
0.0K |
| 09:47 |
2,332.17 |
2,332.17 |
2,331.03 |
2,331.03 |
0.0K |
| 09:48 |
2,331.11 |
2,331.11 |
2,330.49 |
2,330.68 |
0.0K |
| 09:49 |
2,330.74 |
2,330.92 |
2,330.49 |
2,330.76 |
0.0K |
| 09:50 |
2,330.44 |
2,330.56 |
2,330.07 |
2,330.56 |
0.0K |
| 09:51 |
2,330.66 |
2,330.66 |
2,329.96 |
2,330.34 |
0.0K |
| 09:52 |
2,330.11 |
2,330.11 |
2,329.47 |
2,329.47 |
0.0K |
| 09:53 |
2,329.30 |
2,329.30 |
2,329.06 |
2,329.08 |
0.0K |
| 09:54 |
2,329.33 |
2,329.81 |
2,329.23 |
2,329.23 |
0.0K |
| 09:55 |
2,329.31 |
2,329.39 |
2,329.15 |
2,329.15 |
0.0K |
| 09:56 |
2,329.13 |
2,329.50 |
2,328.83 |
2,328.83 |
0.0K |
| 09:57 |
2,328.72 |
2,329.54 |
2,328.72 |
2,329.54 |
0.0K |
| 09:58 |
2,329.49 |
2,329.85 |
2,329.48 |
2,329.85 |
0.0K |
| 09:59 |
2,329.68 |
2,330.45 |
2,329.58 |
2,329.58 |
0.0K |
| 10:00 |
2,329.45 |
2,329.45 |
2,328.63 |
2,328.63 |
0.0K |
| 10:01 |
2,329.31 |
2,329.60 |
2,329.31 |
2,329.60 |
0.0K |
| 10:02 |
2,329.71 |
2,330.07 |
2,329.71 |
2,330.07 |
0.0K |
| 10:03 |
2,330.34 |
2,330.77 |
2,330.34 |
2,330.63 |
0.0K |
| 10:04 |
2,330.77 |
2,331.48 |
2,330.77 |
2,330.92 |
0.0K |
| 10:05 |
2,330.52 |
2,330.85 |
2,330.52 |
2,330.85 |
0.0K |
| 10:06 |
2,330.73 |
2,330.93 |
2,330.73 |
2,330.93 |
0.0K |
| 10:07 |
2,330.88 |
2,331.14 |
2,330.88 |
2,331.14 |
0.0K |
| 10:08 |
2,330.91 |
2,331.09 |
2,330.90 |
2,331.02 |
0.0K |
| 10:09 |
2,331.14 |
2,331.26 |
2,330.95 |
2,331.26 |
0.0K |
| 10:10 |
2,331.48 |
2,331.53 |
2,331.43 |
2,331.53 |
0.0K |
| 10:11 |
2,331.60 |
2,331.96 |
2,331.60 |
2,331.81 |
0.0K |
| 10:12 |
2,331.66 |
2,331.67 |
2,331.27 |
2,331.34 |
0.0K |
| 10:13 |
2,331.41 |
2,331.57 |
2,331.41 |
2,331.55 |
0.0K |
| 10:14 |
2,331.00 |
2,331.00 |
2,330.74 |
2,330.82 |
0.0K |
| 10:15 |
2,330.80 |
2,331.30 |
2,330.80 |
2,331.30 |
0.0K |
| 10:16 |
2,331.28 |
2,331.53 |
2,331.28 |
2,331.51 |
0.0K |
| 10:17 |
2,331.52 |
2,331.52 |
2,331.49 |
2,331.49 |
0.0K |
| 10:18 |
2,331.69 |
2,331.69 |
2,331.01 |
2,331.01 |
0.0K |
| 10:19 |
2,331.09 |
2,331.48 |
2,331.09 |
2,331.48 |
0.0K |
| 10:20 |
2,331.45 |
2,332.07 |
2,331.45 |
2,332.07 |
0.0K |
| 10:21 |
2,331.97 |
2,331.97 |
2,331.81 |
2,331.95 |
0.0K |
| 10:22 |
2,331.70 |
2,331.70 |
2,331.22 |
2,331.24 |
0.0K |
| 10:23 |
2,331.50 |
2,331.54 |
2,331.30 |
2,331.54 |
0.0K |
| 10:24 |
2,331.68 |
2,331.68 |
2,331.02 |
2,331.02 |
0.0K |
| 10:25 |
2,330.88 |
2,330.95 |
2,330.83 |
2,330.94 |
0.0K |
| 10:26 |
2,331.14 |
2,331.78 |
2,331.14 |
2,331.32 |
0.0K |
| 10:27 |
2,331.37 |
2,331.56 |
2,331.37 |
2,331.56 |
0.0K |
| 10:28 |
2,331.50 |
2,331.50 |
2,331.21 |
2,331.21 |
0.0K |
| 10:29 |
2,331.25 |
2,331.25 |
2,331.19 |
2,331.21 |
0.0K |
| 10:30 |
2,331.18 |
2,331.78 |
2,331.18 |
2,331.78 |
0.0K |
| 10:31 |
2,331.73 |
2,331.80 |
2,331.65 |
2,331.65 |
0.0K |
| 10:32 |
2,331.81 |
2,332.34 |
2,331.81 |
2,332.34 |
0.0K |
| 10:33 |
2,332.39 |
2,332.73 |
2,332.39 |
2,332.73 |
0.0K |
| 10:34 |
2,332.69 |
2,332.75 |
2,332.23 |
2,332.23 |
0.0K |
| 10:35 |
2,332.17 |
2,332.39 |
2,332.17 |
2,332.39 |
0.0K |
| 10:36 |
2,332.23 |
2,332.35 |
2,332.23 |
2,332.35 |
0.0K |
| 10:37 |
2,332.25 |
2,332.56 |
2,332.25 |
2,332.51 |
0.0K |
| 10:38 |
2,332.30 |
2,332.42 |
2,332.30 |
2,332.42 |
0.0K |
| 10:39 |
2,332.61 |
2,332.72 |
2,332.45 |
2,332.45 |
0.0K |
| 10:40 |
2,332.43 |
2,332.43 |
2,332.14 |
2,332.14 |
0.0K |
| 10:41 |
2,332.21 |
2,332.42 |
2,332.21 |
2,332.42 |
0.0K |
| 10:42 |
2,332.48 |
2,333.17 |
2,332.48 |
2,333.17 |
0.0K |
| 10:43 |
2,333.46 |
2,334.14 |
2,333.46 |
2,334.02 |
0.0K |
| 10:44 |
2,334.02 |
2,334.22 |
2,334.02 |
2,334.22 |
0.0K |
| 10:45 |
2,334.38 |
2,334.63 |
2,334.38 |
2,334.42 |
0.0K |
| 10:46 |
2,334.36 |
2,334.63 |
2,334.36 |
2,334.63 |
0.0K |
| 10:47 |
2,334.56 |
2,334.56 |
2,334.20 |
2,334.20 |
0.0K |
| 10:48 |
2,334.53 |
2,334.71 |
2,334.36 |
2,334.36 |
0.0K |
| 10:49 |
2,334.46 |
2,334.67 |
2,334.40 |
2,334.67 |
0.0K |
| 10:50 |
2,334.73 |
2,334.96 |
2,334.73 |
2,334.96 |
0.0K |
| 10:51 |
2,335.04 |
2,335.34 |
2,335.02 |
2,335.34 |
0.0K |
| 10:52 |
2,335.22 |
2,335.22 |
2,334.86 |
2,334.93 |
0.0K |
| 10:53 |
2,334.84 |
2,334.84 |
2,334.59 |
2,334.66 |
0.0K |
| 10:54 |
2,334.77 |
2,335.05 |
2,334.77 |
2,335.05 |
0.0K |
| 10:55 |
2,335.02 |
2,335.02 |
2,334.25 |
2,334.25 |
0.0K |
| 10:56 |
2,334.25 |
2,334.25 |
2,333.97 |
2,333.97 |
0.0K |
| 10:57 |
2,333.83 |
2,333.93 |
2,333.78 |
2,333.93 |
0.0K |
| 10:58 |
2,333.87 |
2,334.24 |
2,333.87 |
2,334.24 |
0.0K |
| 10:59 |
2,334.33 |
2,334.33 |
2,333.67 |
2,333.77 |
0.0K |
| 11:00 |
2,333.85 |
2,334.01 |
2,333.85 |
2,333.93 |
0.0K |
| 11:01 |
2,333.81 |
2,333.81 |
2,333.06 |
2,333.06 |
0.0K |
| 11:02 |
2,333.11 |
2,333.11 |
2,332.85 |
2,333.05 |
0.0K |
| 11:03 |
2,332.98 |
2,333.06 |
2,332.84 |
2,333.06 |
0.0K |
| 11:04 |
2,333.12 |
2,333.38 |
2,333.11 |
2,333.38 |
0.0K |
| 11:05 |
2,333.41 |
2,333.61 |
2,333.37 |
2,333.61 |
0.0K |
| 11:06 |
2,333.62 |
2,333.62 |
2,333.29 |
2,333.29 |
0.0K |
| 11:07 |
2,333.34 |
2,333.38 |
2,333.11 |
2,333.13 |
0.0K |
| 11:08 |
2,333.14 |
2,333.23 |
2,333.13 |
2,333.13 |
0.0K |
| 11:09 |
2,333.12 |
2,333.22 |
2,333.05 |
2,333.05 |
0.0K |
| 11:10 |
2,332.76 |
2,332.76 |
2,332.47 |
2,332.55 |
0.0K |
| 11:11 |
2,332.71 |
2,333.35 |
2,332.71 |
2,333.35 |
0.0K |
| 11:12 |
2,333.47 |
2,333.66 |
2,333.39 |
2,333.39 |
0.0K |
| 11:13 |
2,333.32 |
2,333.40 |
2,333.32 |
2,333.39 |
0.0K |
| 11:14 |
2,333.41 |
2,333.50 |
2,333.35 |
2,333.35 |
0.0K |
| 11:15 |
2,333.38 |
2,333.38 |
2,333.23 |
2,333.23 |
0.0K |
| 11:16 |
2,333.12 |
2,333.17 |
2,333.12 |
2,333.17 |
0.0K |
| 11:17 |
2,333.25 |
2,333.25 |
2,333.11 |
2,333.11 |
0.0K |
| 11:18 |
2,333.15 |
2,333.24 |
2,333.10 |
2,333.24 |
0.0K |
| 11:19 |
2,332.99 |
2,332.99 |
2,332.39 |
2,332.39 |
0.0K |
| 11:20 |
2,332.29 |
2,332.43 |
2,332.29 |
2,332.36 |
0.0K |
| 11:21 |
2,332.22 |
2,332.39 |
2,332.22 |
2,332.32 |
0.0K |
| 11:22 |
2,332.24 |
2,332.24 |
2,332.20 |
2,332.21 |
0.0K |
| 11:23 |
2,332.27 |
2,332.30 |
2,332.18 |
2,332.30 |
0.0K |
| 11:24 |
2,332.37 |
2,332.56 |
2,332.37 |
2,332.43 |
0.0K |
| 11:25 |
2,332.63 |
2,332.85 |
2,332.63 |
2,332.68 |
0.0K |
| 11:26 |
2,332.75 |
2,332.82 |
2,332.43 |
2,332.43 |
0.0K |
| 11:27 |
2,332.29 |
2,332.29 |
2,332.11 |
2,332.11 |
0.0K |
| 11:28 |
2,332.18 |
2,332.65 |
2,332.18 |
2,332.65 |
0.0K |
| 11:29 |
2,332.66 |
2,332.84 |
2,332.62 |
2,332.84 |
0.0K |
| 11:30 |
2,332.93 |
2,333.48 |
2,332.93 |
2,333.48 |
0.0K |
| 11:31 |
2,333.41 |
2,333.41 |
2,333.30 |
2,333.33 |
0.0K |
| 11:32 |
2,333.48 |
2,334.03 |
2,333.48 |
2,334.03 |
0.0K |
| 11:33 |
2,334.31 |
2,334.63 |
2,334.31 |
2,334.52 |
0.0K |
| 11:34 |
2,334.68 |
2,334.84 |
2,334.35 |
2,334.35 |
0.0K |
| 11:35 |
2,334.48 |
2,334.58 |
2,334.48 |
2,334.54 |
0.0K |
| 11:36 |
2,334.71 |
2,334.82 |
2,334.71 |
2,334.77 |
0.0K |
| 11:37 |
2,334.78 |
2,335.16 |
2,334.78 |
2,335.16 |
0.0K |
| 11:38 |
2,335.14 |
2,335.14 |
2,335.07 |
2,335.14 |
0.0K |
| 11:39 |
2,335.31 |
2,335.56 |
2,335.31 |
2,335.56 |
0.0K |
| 11:40 |
2,335.52 |
2,335.52 |
2,335.30 |
2,335.30 |
0.0K |
| 11:41 |
2,335.32 |
2,335.32 |
2,335.14 |
2,335.14 |
0.0K |
| 11:42 |
2,335.15 |
2,335.36 |
2,335.15 |
2,335.32 |
0.0K |
| 11:43 |
2,334.96 |
2,334.96 |
2,334.85 |
2,334.85 |
0.0K |
| 11:44 |
2,334.89 |
2,334.89 |
2,334.51 |
2,334.62 |
0.0K |
| 11:45 |
2,334.62 |
2,334.67 |
2,334.62 |
2,334.64 |
0.0K |
| 11:46 |
2,334.68 |
2,334.68 |
2,334.27 |
2,334.27 |
0.0K |
| 11:47 |
2,334.36 |
2,334.36 |
2,334.23 |
2,334.23 |
0.0K |
| 11:48 |
2,334.19 |
2,334.42 |
2,334.18 |
2,334.42 |
0.0K |
| 11:49 |
2,334.63 |
2,334.66 |
2,334.62 |
2,334.65 |
0.0K |
| 11:50 |
2,334.55 |
2,334.59 |
2,334.53 |
2,334.59 |
0.0K |
| 11:51 |
2,334.66 |
2,334.98 |
2,334.66 |
2,334.98 |
0.0K |
| 11:52 |
2,335.06 |
2,335.06 |
2,334.96 |
2,335.02 |
0.0K |
| 11:53 |
2,334.92 |
2,334.92 |
2,334.83 |
2,334.84 |
0.0K |
| 11:54 |
2,334.51 |
2,334.56 |
2,334.43 |
2,334.43 |
0.0K |
| 11:55 |
2,334.47 |
2,334.72 |
2,334.47 |
2,334.72 |
0.0K |
| 11:56 |
2,334.67 |
2,334.77 |
2,334.67 |
2,334.75 |
0.0K |
| 11:57 |
2,334.81 |
2,334.82 |
2,334.69 |
2,334.82 |
0.0K |
| 11:58 |
2,334.82 |
2,334.91 |
2,334.82 |
2,334.91 |
0.0K |
| 11:59 |
2,334.94 |
2,334.95 |
2,334.90 |
2,334.90 |
0.0K |
| 12:00 |
2,334.96 |
2,334.96 |
2,334.69 |
2,334.69 |
0.0K |
| 12:01 |
2,334.73 |
2,335.00 |
2,334.67 |
2,335.00 |
0.0K |
| 12:02 |
2,335.08 |
2,335.19 |
2,335.00 |
2,335.19 |
0.0K |
| 12:03 |
2,335.20 |
2,335.20 |
2,335.11 |
2,335.13 |
0.0K |
| 12:04 |
2,335.07 |
2,335.11 |
2,334.89 |
2,334.89 |
0.0K |
| 12:05 |
2,334.77 |
2,334.83 |
2,334.73 |
2,334.80 |
0.0K |
| 12:06 |
2,334.74 |
2,334.74 |
2,334.41 |
2,334.41 |
0.0K |
| 12:07 |
2,334.45 |
2,334.45 |
2,334.31 |
2,334.31 |
0.0K |
| 12:08 |
2,334.21 |
2,334.38 |
2,334.20 |
2,334.38 |
0.0K |
| 12:09 |
2,334.21 |
2,334.21 |
2,333.94 |
2,333.94 |
0.0K |
| 12:10 |
2,333.88 |
2,333.88 |
2,333.20 |
2,333.20 |
0.0K |
| 12:11 |
2,333.18 |
2,333.24 |
2,333.13 |
2,333.13 |
0.0K |
| 12:12 |
2,333.31 |
2,333.34 |
2,333.16 |
2,333.16 |
0.0K |
| 12:13 |
2,333.09 |
2,333.11 |
2,333.05 |
2,333.05 |
0.0K |
| 12:14 |
2,333.00 |
2,333.03 |
2,332.79 |
2,332.79 |
0.0K |
| 12:15 |
2,332.73 |
2,332.87 |
2,332.73 |
2,332.87 |
0.0K |
| 12:16 |
2,332.96 |
2,333.31 |
2,332.96 |
2,333.31 |
0.0K |
| 12:17 |
2,333.27 |
2,333.41 |
2,333.27 |
2,333.37 |
0.0K |
| 12:18 |
2,333.44 |
2,333.45 |
2,333.33 |
2,333.33 |
0.0K |
| 12:19 |
2,333.29 |
2,333.29 |
2,332.97 |
2,332.97 |
0.0K |
| 12:20 |
2,333.02 |
2,333.31 |
2,333.02 |
2,333.22 |
0.0K |
| 12:21 |
2,333.23 |
2,333.31 |
2,333.23 |
2,333.28 |
0.0K |
| 12:22 |
2,333.27 |
2,333.41 |
2,333.27 |
2,333.37 |
0.0K |
| 12:23 |
2,333.34 |
2,333.34 |
2,333.25 |
2,333.30 |
0.0K |
| 12:24 |
2,333.52 |
2,333.52 |
2,333.35 |
2,333.35 |
0.0K |
| 12:25 |
2,333.25 |
2,333.25 |
2,332.92 |
2,332.92 |
0.0K |
| 12:26 |
2,332.87 |
2,333.31 |
2,332.87 |
2,333.31 |
0.0K |
| 12:27 |
2,333.23 |
2,333.23 |
2,333.11 |
2,333.11 |
0.0K |
| 12:28 |
2,333.03 |
2,333.03 |
2,332.64 |
2,332.64 |
0.0K |
| 12:29 |
2,332.57 |
2,332.57 |
2,332.36 |
2,332.36 |
0.0K |
| 12:30 |
2,332.38 |
2,332.38 |
2,332.21 |
2,332.21 |
0.0K |
| 12:31 |
2,332.03 |
2,332.03 |
2,331.63 |
2,331.63 |
0.0K |
| 12:32 |
2,331.49 |
2,331.49 |
2,331.19 |
2,331.19 |
0.0K |
| 12:33 |
2,331.19 |
2,331.40 |
2,330.91 |
2,330.91 |
0.0K |
| 12:34 |
2,330.68 |
2,330.74 |
2,330.65 |
2,330.65 |
0.0K |
| 12:35 |
2,330.61 |
2,330.80 |
2,330.61 |
2,330.80 |
0.0K |
| 12:36 |
2,330.79 |
2,330.79 |
2,330.42 |
2,330.42 |
0.0K |
| 12:37 |
2,330.15 |
2,330.15 |
2,329.99 |
2,330.00 |
0.0K |
| 12:38 |
2,330.08 |
2,330.08 |
2,329.94 |
2,329.94 |
0.0K |
| 12:39 |
2,329.90 |
2,329.90 |
2,329.84 |
2,329.84 |
0.0K |
| 12:40 |
2,329.81 |
2,329.81 |
2,329.66 |
2,329.71 |
0.0K |
| 12:41 |
2,329.80 |
2,329.80 |
2,329.60 |
2,329.60 |
0.0K |
| 12:42 |
2,329.60 |
2,329.75 |
2,329.60 |
2,329.65 |
0.0K |
| 12:43 |
2,329.64 |
2,329.65 |
2,329.58 |
2,329.58 |
0.0K |
| 12:44 |
2,329.55 |
2,329.55 |
2,329.35 |
2,329.37 |
0.0K |
| 12:45 |
2,329.37 |
2,329.37 |
2,328.35 |
2,328.35 |
0.0K |
| 12:46 |
2,328.05 |
2,328.05 |
2,327.93 |
2,327.93 |
0.0K |
| 12:47 |
2,327.93 |
2,327.95 |
2,327.84 |
2,327.84 |
0.0K |
| 12:48 |
2,327.75 |
2,327.75 |
2,327.48 |
2,327.66 |
0.0K |
| 12:49 |
2,327.63 |
2,327.91 |
2,327.63 |
2,327.83 |
0.0K |
| 12:50 |
2,327.82 |
2,328.12 |
2,327.82 |
2,328.12 |
0.0K |
| 12:51 |
2,328.26 |
2,328.55 |
2,328.26 |
2,328.55 |
0.0K |
| 12:52 |
2,328.57 |
2,328.57 |
2,328.41 |
2,328.46 |
0.0K |
| 12:53 |
2,328.75 |
2,328.91 |
2,328.75 |
2,328.91 |
0.0K |
| 12:54 |
2,328.80 |
2,328.89 |
2,328.78 |
2,328.78 |
0.0K |
| 12:55 |
2,328.71 |
2,329.02 |
2,328.71 |
2,329.02 |
0.0K |
| 12:56 |
2,328.91 |
2,328.91 |
2,328.55 |
2,328.55 |
0.0K |
| 12:57 |
2,328.68 |
2,328.75 |
2,328.67 |
2,328.74 |
0.0K |
| 12:58 |
2,328.79 |
2,328.91 |
2,328.60 |
2,328.60 |
0.0K |
| 12:59 |
2,328.52 |
2,328.55 |
2,328.52 |
2,328.52 |
0.0K |
| 13:00 |
2,328.44 |
2,328.96 |
2,328.44 |
2,328.92 |
0.0K |
| 13:01 |
2,328.88 |
2,328.94 |
2,328.88 |
2,328.92 |
0.0K |
| 13:02 |
2,329.14 |
2,329.63 |
2,329.14 |
2,329.63 |
0.0K |
| 13:03 |
2,329.63 |
2,329.64 |
2,329.60 |
2,329.63 |
0.0K |
| 13:04 |
2,329.64 |
2,329.78 |
2,329.64 |
2,329.78 |
0.0K |
| 13:05 |
2,329.83 |
2,330.13 |
2,329.83 |
2,330.13 |
0.0K |
| 13:06 |
2,329.99 |
2,330.10 |
2,329.98 |
2,329.98 |
0.0K |
| 13:07 |
2,329.80 |
2,329.81 |
2,329.76 |
2,329.77 |
0.0K |
| 13:08 |
2,329.80 |
2,329.80 |
2,329.40 |
2,329.40 |
0.0K |
| 13:09 |
2,329.32 |
2,329.32 |
2,328.93 |
2,328.93 |
0.0K |
| 13:10 |
2,329.01 |
2,329.01 |
2,328.86 |
2,328.86 |
0.0K |
| 13:11 |
2,328.71 |
2,328.71 |
2,328.61 |
2,328.61 |
0.0K |
| 13:12 |
2,328.66 |
2,328.68 |
2,328.49 |
2,328.49 |
0.0K |
| 13:13 |
2,328.32 |
2,328.32 |
2,328.23 |
2,328.32 |
0.0K |
| 13:14 |
2,328.26 |
2,328.26 |
2,328.12 |
2,328.12 |
0.0K |
| 13:15 |
2,328.07 |
2,328.20 |
2,328.07 |
2,328.15 |
0.0K |
| 13:16 |
2,328.19 |
2,328.63 |
2,328.19 |
2,328.63 |
0.0K |
| 13:17 |
2,328.65 |
2,328.66 |
2,328.46 |
2,328.46 |
0.0K |
| 13:18 |
2,328.27 |
2,328.27 |
2,327.99 |
2,327.99 |
0.0K |
| 13:19 |
2,328.09 |
2,328.18 |
2,328.06 |
2,328.18 |
0.0K |
| 13:20 |
2,328.17 |
2,328.17 |
2,328.01 |
2,328.05 |
0.0K |
| 13:21 |
2,328.06 |
2,328.31 |
2,328.06 |
2,328.31 |
0.0K |
| 13:22 |
2,328.42 |
2,328.58 |
2,328.42 |
2,328.58 |
0.0K |
| 13:23 |
2,328.56 |
2,328.56 |
2,328.30 |
2,328.30 |
0.0K |
| 13:24 |
2,328.47 |
2,328.47 |
2,328.22 |
2,328.22 |
0.0K |
| 13:25 |
2,328.25 |
2,328.68 |
2,328.25 |
2,328.68 |
0.0K |
| 13:26 |
2,328.74 |
2,328.74 |
2,328.69 |
2,328.74 |
0.0K |
| 13:27 |
2,328.87 |
2,328.93 |
2,328.83 |
2,328.93 |
0.0K |
| 13:28 |
2,328.88 |
2,328.98 |
2,328.88 |
2,328.94 |
0.0K |
| 13:29 |
2,328.82 |
2,328.82 |
2,328.53 |
2,328.53 |
0.0K |
| 13:30 |
2,328.50 |
2,328.62 |
2,328.43 |
2,328.62 |
0.0K |
| 13:31 |
2,328.65 |
2,328.65 |
2,328.54 |
2,328.64 |
0.0K |
| 13:32 |
2,328.80 |
2,329.17 |
2,328.80 |
2,329.17 |
0.0K |
| 13:33 |
2,329.27 |
2,329.37 |
2,329.24 |
2,329.37 |
0.0K |
| 13:34 |
2,329.32 |
2,329.42 |
2,329.32 |
2,329.38 |
0.0K |
| 13:35 |
2,329.33 |
2,329.99 |
2,329.33 |
2,329.99 |
0.0K |
| 13:36 |
2,330.01 |
2,330.01 |
2,329.96 |
2,329.97 |
0.0K |
| 13:37 |
2,329.95 |
2,329.95 |
2,329.74 |
2,329.78 |
0.0K |
| 13:38 |
2,329.73 |
2,329.81 |
2,329.71 |
2,329.81 |
0.0K |
| 13:39 |
2,329.89 |
2,329.90 |
2,329.82 |
2,329.82 |
0.0K |
| 13:40 |
2,329.95 |
2,330.12 |
2,329.94 |
2,330.12 |
0.0K |
| 13:41 |
2,330.25 |
2,330.52 |
2,330.25 |
2,330.52 |
0.0K |
| 13:42 |
2,330.52 |
2,330.52 |
2,330.41 |
2,330.41 |
0.0K |
| 13:43 |
2,330.47 |
2,330.47 |
2,330.40 |
2,330.40 |
0.0K |
| 13:44 |
2,330.32 |
2,330.42 |
2,330.32 |
2,330.42 |
0.0K |
| 13:45 |
2,330.45 |
2,330.62 |
2,330.45 |
2,330.57 |
0.0K |
| 13:46 |
2,330.42 |
2,330.42 |
2,329.86 |
2,329.86 |
0.0K |
| 13:47 |
2,329.91 |
2,329.91 |
2,329.67 |
2,329.67 |
0.0K |
| 13:48 |
2,329.68 |
2,329.68 |
2,329.55 |
2,329.57 |
0.0K |
| 13:49 |
2,329.56 |
2,329.56 |
2,329.49 |
2,329.51 |
0.0K |
| 13:50 |
2,329.52 |
2,329.57 |
2,329.52 |
2,329.54 |
0.0K |
| 13:51 |
2,329.49 |
2,329.49 |
2,329.37 |
2,329.37 |
0.0K |
| 13:52 |
2,329.30 |
2,329.47 |
2,329.26 |
2,329.47 |
0.0K |
| 13:53 |
2,329.47 |
2,329.47 |
2,329.34 |
2,329.34 |
0.0K |
| 13:54 |
2,329.43 |
2,329.43 |
2,329.23 |
2,329.23 |
0.0K |
| 13:55 |
2,329.23 |
2,329.23 |
2,329.13 |
2,329.22 |
0.0K |
| 13:56 |
2,329.36 |
2,329.36 |
2,329.30 |
2,329.30 |
0.0K |
| 13:57 |
2,329.33 |
2,329.37 |
2,329.27 |
2,329.27 |
0.0K |
| 13:58 |
2,329.25 |
2,329.25 |
2,329.01 |
2,329.03 |
0.0K |
| 13:59 |
2,329.11 |
2,329.11 |
2,329.08 |
2,329.09 |
0.0K |
| 14:00 |
2,329.01 |
2,329.09 |
2,328.98 |
2,329.09 |
0.0K |
| 14:01 |
2,329.11 |
2,329.25 |
2,329.11 |
2,329.13 |
0.0K |
| 14:02 |
2,329.00 |
2,329.00 |
2,328.81 |
2,328.81 |
0.0K |
| 14:03 |
2,328.68 |
2,328.82 |
2,328.68 |
2,328.76 |
0.0K |
| 14:04 |
2,328.55 |
2,328.55 |
2,328.42 |
2,328.44 |
0.0K |
| 14:05 |
2,328.49 |
2,328.66 |
2,328.49 |
2,328.60 |
0.0K |
| 14:06 |
2,328.19 |
2,328.19 |
2,328.03 |
2,328.06 |
0.0K |
| 14:07 |
2,328.08 |
2,328.10 |
2,328.07 |
2,328.07 |
0.0K |
| 14:08 |
2,328.05 |
2,328.13 |
2,328.05 |
2,328.13 |
0.0K |
| 14:09 |
2,328.15 |
2,328.25 |
2,328.12 |
2,328.12 |
0.0K |
| 14:10 |
2,328.07 |
2,328.07 |
2,327.90 |
2,327.90 |
0.0K |
| 14:11 |
2,327.93 |
2,327.93 |
2,327.73 |
2,327.73 |
0.0K |
| 14:12 |
2,327.67 |
2,327.81 |
2,327.67 |
2,327.72 |
0.0K |
| 14:13 |
2,327.64 |
2,327.67 |
2,327.56 |
2,327.67 |
0.0K |
| 14:14 |
2,327.69 |
2,327.77 |
2,327.69 |
2,327.69 |
0.0K |
| 14:15 |
2,327.93 |
2,328.20 |
2,327.93 |
2,328.20 |
0.0K |
| 14:16 |
2,328.26 |
2,328.59 |
2,328.26 |
2,328.59 |
0.0K |
| 14:17 |
2,328.59 |
2,328.61 |
2,328.53 |
2,328.61 |
0.0K |
| 14:18 |
2,328.68 |
2,328.68 |
2,328.47 |
2,328.47 |
0.0K |
| 14:19 |
2,328.27 |
2,328.27 |
2,328.12 |
2,328.12 |
0.0K |
| 14:20 |
2,328.09 |
2,328.09 |
2,328.00 |
2,328.06 |
0.0K |
| 14:21 |
2,328.03 |
2,328.07 |
2,328.03 |
2,328.07 |
0.0K |
| 14:22 |
2,328.13 |
2,328.20 |
2,328.12 |
2,328.20 |
0.0K |
| 14:23 |
2,328.11 |
2,328.11 |
2,328.00 |
2,328.00 |
0.0K |
| 14:24 |
2,327.96 |
2,328.01 |
2,327.96 |
2,327.98 |
0.0K |
| 14:25 |
2,328.01 |
2,328.10 |
2,327.98 |
2,328.10 |
0.0K |
| 14:26 |
2,328.20 |
2,328.36 |
2,328.20 |
2,328.32 |
0.0K |
| 14:27 |
2,328.32 |
2,328.50 |
2,328.32 |
2,328.41 |
0.0K |
| 14:28 |
2,328.26 |
2,328.45 |
2,328.26 |
2,328.45 |
0.0K |
| 14:29 |
2,328.45 |
2,328.66 |
2,328.45 |
2,328.66 |
0.0K |
| 14:30 |
2,328.67 |
2,328.78 |
2,328.66 |
2,328.66 |
0.0K |
| 14:31 |
2,328.73 |
2,328.73 |
2,328.55 |
2,328.55 |
0.0K |
| 14:32 |
2,328.53 |
2,328.77 |
2,328.53 |
2,328.77 |
0.0K |
| 14:33 |
2,328.76 |
2,328.76 |
2,328.71 |
2,328.73 |
0.0K |
| 14:34 |
2,328.77 |
2,328.82 |
2,328.74 |
2,328.76 |
0.0K |
| 14:35 |
2,328.80 |
2,329.10 |
2,328.80 |
2,329.10 |
0.0K |
| 14:36 |
2,329.05 |
2,329.05 |
2,329.01 |
2,329.02 |
0.0K |
| 14:37 |
2,329.06 |
2,329.14 |
2,329.06 |
2,329.07 |
0.0K |
| 14:38 |
2,329.22 |
2,329.49 |
2,329.22 |
2,329.49 |
0.0K |
| 14:39 |
2,329.52 |
2,329.56 |
2,329.52 |
2,329.55 |
0.0K |
| 14:40 |
2,329.60 |
2,329.62 |
2,329.54 |
2,329.62 |
0.0K |
| 14:41 |
2,329.71 |
2,329.73 |
2,329.56 |
2,329.56 |
0.0K |
| 14:42 |
2,329.60 |
2,329.74 |
2,329.57 |
2,329.74 |
0.0K |
| 14:43 |
2,329.73 |
2,329.73 |
2,329.68 |
2,329.68 |
0.0K |
| 14:44 |
2,329.60 |
2,329.60 |
2,329.42 |
2,329.42 |
0.0K |
| 14:45 |
2,329.33 |
2,329.43 |
2,329.33 |
2,329.37 |
0.0K |
| 14:46 |
2,329.39 |
2,329.39 |
2,329.14 |
2,329.14 |
0.0K |
| 14:47 |
2,329.15 |
2,329.15 |
2,328.93 |
2,328.93 |
0.0K |
| 14:48 |
2,328.93 |
2,328.93 |
2,328.78 |
2,328.80 |
0.0K |
| 14:49 |
2,328.92 |
2,328.92 |
2,328.75 |
2,328.75 |
0.0K |
| 14:50 |
2,328.60 |
2,328.63 |
2,328.56 |
2,328.58 |
0.0K |
| 14:51 |
2,328.43 |
2,328.43 |
2,328.28 |
2,328.39 |
0.0K |
| 14:52 |
2,328.34 |
2,328.52 |
2,328.34 |
2,328.52 |
0.0K |
| 14:53 |
2,328.65 |
2,329.00 |
2,328.65 |
2,329.00 |
0.0K |
| 14:54 |
2,328.96 |
2,329.06 |
2,328.96 |
2,329.04 |
0.0K |
| 14:55 |
2,329.05 |
2,329.21 |
2,329.05 |
2,329.19 |
0.0K |
| 14:56 |
2,329.22 |
2,329.35 |
2,329.22 |
2,329.35 |
0.0K |
| 14:57 |
2,329.35 |
2,329.43 |
2,329.35 |
2,329.37 |
0.0K |
| 14:58 |
2,329.40 |
2,329.40 |
2,329.22 |
2,329.22 |
0.0K |
| 14:59 |
2,329.24 |
2,329.34 |
2,329.24 |
2,329.34 |
0.0K |
| 15:00 |
2,329.50 |
2,329.51 |
2,329.44 |
2,329.44 |
0.0K |
| 15:01 |
2,329.46 |
2,329.58 |
2,329.46 |
2,329.58 |
0.0K |
| 15:02 |
2,329.60 |
2,329.82 |
2,329.60 |
2,329.79 |
0.0K |
| 15:03 |
2,329.88 |
2,329.95 |
2,329.88 |
2,329.95 |
0.0K |
| 15:04 |
2,330.00 |
2,330.04 |
2,329.93 |
2,329.93 |
0.0K |
| 15:05 |
2,329.90 |
2,330.07 |
2,329.89 |
2,330.00 |
0.0K |
| 15:06 |
2,329.91 |
2,329.91 |
2,329.71 |
2,329.71 |
0.0K |
| 15:07 |
2,329.67 |
2,329.67 |
2,329.59 |
2,329.59 |
0.0K |
| 15:08 |
2,329.71 |
2,329.71 |
2,329.45 |
2,329.45 |
0.0K |
| 15:09 |
2,329.53 |
2,329.65 |
2,329.53 |
2,329.65 |
0.0K |
| 15:10 |
2,329.61 |
2,329.61 |
2,329.56 |
2,329.57 |
0.0K |
| 15:11 |
2,329.66 |
2,329.83 |
2,329.66 |
2,329.83 |
0.0K |
| 15:12 |
2,329.89 |
2,329.90 |
2,329.82 |
2,329.82 |
0.0K |
| 15:13 |
2,329.80 |
2,329.86 |
2,329.70 |
2,329.70 |
0.0K |
| 15:14 |
2,329.55 |
2,329.55 |
2,329.23 |
2,329.23 |
0.0K |
| 15:15 |
2,329.30 |
2,329.40 |
2,329.23 |
2,329.23 |
0.0K |
| 15:16 |
2,329.12 |
2,329.12 |
2,329.01 |
2,329.01 |
0.0K |
| 15:17 |
2,328.91 |
2,329.04 |
2,328.91 |
2,329.04 |
0.0K |
| 15:18 |
2,328.96 |
2,329.02 |
2,328.79 |
2,328.79 |
0.0K |
| 15:19 |
2,328.78 |
2,328.78 |
2,328.63 |
2,328.69 |
0.0K |
| 15:20 |
2,328.70 |
2,328.84 |
2,328.65 |
2,328.84 |
0.0K |
| 15:21 |
2,328.83 |
2,328.86 |
2,328.83 |
2,328.86 |
0.0K |
| 15:22 |
2,328.85 |
2,328.97 |
2,328.85 |
2,328.95 |
0.0K |
| 15:23 |
2,328.97 |
2,329.00 |
2,328.95 |
2,328.95 |
0.0K |
| 15:24 |
2,328.92 |
2,328.99 |
2,328.89 |
2,328.99 |
0.0K |
| 15:25 |
2,329.03 |
2,329.04 |
2,328.95 |
2,328.99 |
0.0K |
| 15:26 |
2,329.11 |
2,329.11 |
2,328.97 |
2,328.97 |
0.0K |
| 15:27 |
2,328.98 |
2,329.00 |
2,328.89 |
2,328.89 |
0.0K |
| 15:28 |
2,328.87 |
2,329.02 |
2,328.87 |
2,329.02 |
0.0K |
| 15:29 |
2,329.05 |
2,329.31 |
2,329.05 |
2,329.30 |
0.0K |
| 15:30 |
2,329.36 |
2,329.55 |
2,329.36 |
2,329.52 |
0.0K |
| 15:31 |
2,329.53 |
2,329.83 |
2,329.53 |
2,329.83 |
0.0K |
| 15:32 |
2,329.76 |
2,330.07 |
2,329.76 |
2,330.07 |
0.0K |
| 15:33 |
2,330.02 |
2,330.07 |
2,329.96 |
2,329.96 |
0.0K |
| 15:34 |
2,329.82 |
2,329.82 |
2,329.57 |
2,329.57 |
0.0K |
| 15:35 |
2,329.58 |
2,329.58 |
2,329.46 |
2,329.58 |
0.0K |
| 15:36 |
2,329.75 |
2,329.75 |
2,329.72 |
2,329.75 |
0.0K |
| 15:37 |
2,329.79 |
2,329.79 |
2,329.61 |
2,329.61 |
0.0K |
| 15:38 |
2,329.67 |
2,329.67 |
2,329.54 |
2,329.54 |
0.0K |
| 15:39 |
2,329.47 |
2,329.50 |
2,329.47 |
2,329.50 |
0.0K |
| 15:40 |
2,329.39 |
2,329.57 |
2,329.38 |
2,329.57 |
0.0K |
| 15:41 |
2,329.71 |
2,329.83 |
2,329.71 |
2,329.83 |
0.0K |
| 15:42 |
2,329.77 |
2,329.87 |
2,329.75 |
2,329.87 |
0.0K |
| 15:43 |
2,329.94 |
2,329.97 |
2,329.81 |
2,329.81 |
0.0K |
| 15:44 |
2,329.88 |
2,330.07 |
2,329.77 |
2,330.07 |
0.0K |
| 15:45 |
2,330.08 |
2,330.20 |
2,330.08 |
2,330.12 |
0.0K |
| 15:46 |
2,330.01 |
2,330.23 |
2,330.01 |
2,330.23 |
0.0K |
| 15:47 |
2,330.28 |
2,330.34 |
2,330.28 |
2,330.29 |
0.0K |
| 15:48 |
2,330.36 |
2,330.56 |
2,330.36 |
2,330.45 |
0.0K |
| 15:49 |
2,330.56 |
2,331.19 |
2,330.56 |
2,331.19 |
0.0K |
| 15:50 |
2,331.21 |
2,331.21 |
2,330.34 |
2,330.34 |
0.0K |
| 15:51 |
2,330.20 |
2,330.22 |
2,330.10 |
2,330.10 |
0.0K |
| 15:52 |
2,330.20 |
2,330.73 |
2,330.20 |
2,330.73 |
0.0K |
| 15:53 |
2,330.93 |
2,331.13 |
2,330.91 |
2,331.13 |
0.0K |
| 15:54 |
2,331.23 |
2,331.57 |
2,331.23 |
2,331.38 |
0.0K |
| 15:55 |
2,331.10 |
2,331.31 |
2,331.05 |
2,331.05 |
0.0K |
| 15:56 |
2,331.34 |
2,331.34 |
2,330.59 |
2,330.77 |
0.0K |
| 15:57 |
2,330.78 |
2,330.81 |
2,330.74 |
2,330.74 |
0.0K |
| 15:58 |
2,330.84 |
2,330.84 |
2,330.72 |
2,330.80 |
0.0K |
| 15:59 |
2,330.78 |
2,330.81 |
2,330.71 |
2,330.71 |
0.0K |
| 16:00 |
2,330.32 |
2,330.32 |
2,330.15 |
2,330.15 |
0.0K |
| 16:01 |
2,330.15 |
2,330.15 |
2,330.15 |
2,330.15 |
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
|