| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,344.36 |
2,344.36 |
2,341.62 |
2,341.62 |
0.0K |
| 09:31 |
2,342.41 |
2,342.78 |
2,341.80 |
2,341.80 |
0.0K |
| 09:32 |
2,342.22 |
2,342.22 |
2,340.76 |
2,340.76 |
0.0K |
| 09:33 |
2,341.93 |
2,342.06 |
2,341.90 |
2,342.06 |
0.0K |
| 09:34 |
2,342.64 |
2,342.64 |
2,341.44 |
2,341.61 |
0.0K |
| 09:35 |
2,341.31 |
2,341.31 |
2,339.64 |
2,339.64 |
0.0K |
| 09:36 |
2,340.68 |
2,342.08 |
2,340.68 |
2,342.08 |
0.0K |
| 09:37 |
2,342.36 |
2,342.67 |
2,342.31 |
2,342.31 |
0.0K |
| 09:38 |
2,342.22 |
2,343.83 |
2,342.22 |
2,343.83 |
0.0K |
| 09:39 |
2,344.14 |
2,344.49 |
2,344.14 |
2,344.45 |
0.0K |
| 09:40 |
2,344.67 |
2,345.18 |
2,344.67 |
2,344.88 |
0.0K |
| 09:41 |
2,344.83 |
2,344.83 |
2,343.70 |
2,343.70 |
0.0K |
| 09:42 |
2,343.57 |
2,343.84 |
2,343.55 |
2,343.77 |
0.0K |
| 09:43 |
2,343.57 |
2,343.62 |
2,343.50 |
2,343.62 |
0.0K |
| 09:44 |
2,343.97 |
2,344.39 |
2,343.69 |
2,343.69 |
0.0K |
| 09:45 |
2,343.65 |
2,344.42 |
2,343.65 |
2,344.42 |
0.0K |
| 09:46 |
2,344.75 |
2,344.96 |
2,344.75 |
2,344.96 |
0.0K |
| 09:47 |
2,345.26 |
2,346.15 |
2,345.26 |
2,345.94 |
0.0K |
| 09:48 |
2,345.67 |
2,345.94 |
2,345.27 |
2,345.94 |
0.0K |
| 09:49 |
2,346.18 |
2,346.28 |
2,345.80 |
2,345.80 |
0.0K |
| 09:50 |
2,345.35 |
2,345.53 |
2,345.26 |
2,345.37 |
0.0K |
| 09:51 |
2,345.40 |
2,345.40 |
2,345.08 |
2,345.08 |
0.0K |
| 09:52 |
2,345.30 |
2,345.30 |
2,344.83 |
2,344.83 |
0.0K |
| 09:53 |
2,344.67 |
2,344.67 |
2,344.20 |
2,344.33 |
0.0K |
| 09:54 |
2,344.84 |
2,345.02 |
2,344.77 |
2,345.02 |
0.0K |
| 09:55 |
2,345.35 |
2,345.55 |
2,345.11 |
2,345.11 |
0.0K |
| 09:56 |
2,345.30 |
2,345.44 |
2,345.30 |
2,345.41 |
0.0K |
| 09:57 |
2,345.03 |
2,345.54 |
2,345.03 |
2,345.54 |
0.0K |
| 09:58 |
2,345.34 |
2,345.34 |
2,345.17 |
2,345.22 |
0.0K |
| 09:59 |
2,345.24 |
2,345.24 |
2,344.91 |
2,344.91 |
0.0K |
| 10:00 |
2,345.02 |
2,345.26 |
2,345.02 |
2,345.12 |
0.0K |
| 10:01 |
2,344.57 |
2,344.57 |
2,344.41 |
2,344.41 |
0.0K |
| 10:02 |
2,344.21 |
2,344.28 |
2,344.08 |
2,344.28 |
0.0K |
| 10:03 |
2,343.62 |
2,343.76 |
2,343.40 |
2,343.40 |
0.0K |
| 10:04 |
2,343.09 |
2,343.18 |
2,342.96 |
2,342.96 |
0.0K |
| 10:05 |
2,343.23 |
2,343.23 |
2,343.03 |
2,343.03 |
0.0K |
| 10:06 |
2,342.89 |
2,343.06 |
2,342.45 |
2,342.45 |
0.0K |
| 10:07 |
2,342.44 |
2,342.44 |
2,342.15 |
2,342.21 |
0.0K |
| 10:08 |
2,342.13 |
2,342.13 |
2,341.84 |
2,341.84 |
0.0K |
| 10:09 |
2,342.35 |
2,342.89 |
2,342.35 |
2,342.89 |
0.0K |
| 10:10 |
2,342.93 |
2,343.09 |
2,342.84 |
2,343.09 |
0.0K |
| 10:11 |
2,343.27 |
2,343.83 |
2,343.27 |
2,343.71 |
0.0K |
| 10:12 |
2,343.53 |
2,343.53 |
2,343.42 |
2,343.42 |
0.0K |
| 10:13 |
2,343.48 |
2,343.87 |
2,343.48 |
2,343.87 |
0.0K |
| 10:14 |
2,344.01 |
2,344.01 |
2,343.63 |
2,343.82 |
0.0K |
| 10:15 |
2,344.10 |
2,344.10 |
2,343.87 |
2,343.90 |
0.0K |
| 10:16 |
2,343.89 |
2,343.89 |
2,342.81 |
2,342.81 |
0.0K |
| 10:17 |
2,342.77 |
2,342.89 |
2,342.63 |
2,342.63 |
0.0K |
| 10:18 |
2,342.58 |
2,342.58 |
2,341.99 |
2,341.99 |
0.0K |
| 10:19 |
2,342.18 |
2,342.18 |
2,341.57 |
2,341.57 |
0.0K |
| 10:20 |
2,341.66 |
2,342.19 |
2,341.66 |
2,342.19 |
0.0K |
| 10:21 |
2,342.45 |
2,342.91 |
2,342.45 |
2,342.91 |
0.0K |
| 10:22 |
2,342.89 |
2,343.01 |
2,342.84 |
2,342.84 |
0.0K |
| 10:23 |
2,343.06 |
2,343.06 |
2,342.65 |
2,342.81 |
0.0K |
| 10:24 |
2,342.59 |
2,343.03 |
2,342.59 |
2,342.86 |
0.0K |
| 10:25 |
2,342.76 |
2,342.76 |
2,342.20 |
2,342.20 |
0.0K |
| 10:26 |
2,342.24 |
2,342.34 |
2,342.23 |
2,342.34 |
0.0K |
| 10:27 |
2,342.40 |
2,342.79 |
2,342.40 |
2,342.73 |
0.0K |
| 10:28 |
2,342.66 |
2,342.81 |
2,342.48 |
2,342.48 |
0.0K |
| 10:29 |
2,342.45 |
2,342.53 |
2,342.26 |
2,342.53 |
0.0K |
| 10:30 |
2,342.54 |
2,342.90 |
2,342.54 |
2,342.86 |
0.0K |
| 10:31 |
2,342.85 |
2,343.62 |
2,342.85 |
2,343.62 |
0.0K |
| 10:32 |
2,343.97 |
2,344.22 |
2,343.97 |
2,344.21 |
0.0K |
| 10:33 |
2,344.35 |
2,344.42 |
2,344.23 |
2,344.29 |
0.0K |
| 10:34 |
2,344.52 |
2,344.80 |
2,344.52 |
2,344.65 |
0.0K |
| 10:35 |
2,344.73 |
2,344.73 |
2,344.13 |
2,344.32 |
0.0K |
| 10:36 |
2,344.51 |
2,344.51 |
2,344.23 |
2,344.48 |
0.0K |
| 10:37 |
2,344.31 |
2,344.66 |
2,344.31 |
2,344.62 |
0.0K |
| 10:38 |
2,344.66 |
2,344.66 |
2,344.20 |
2,344.28 |
0.0K |
| 10:39 |
2,344.45 |
2,345.26 |
2,344.45 |
2,345.26 |
0.0K |
| 10:40 |
2,345.57 |
2,346.27 |
2,345.57 |
2,346.27 |
0.0K |
| 10:41 |
2,346.09 |
2,346.11 |
2,346.01 |
2,346.09 |
0.0K |
| 10:42 |
2,346.01 |
2,346.26 |
2,346.01 |
2,346.06 |
0.0K |
| 10:43 |
2,346.10 |
2,346.10 |
2,345.47 |
2,345.47 |
0.0K |
| 10:44 |
2,345.20 |
2,345.20 |
2,344.90 |
2,344.95 |
0.0K |
| 10:45 |
2,344.88 |
2,344.88 |
2,344.53 |
2,344.68 |
0.0K |
| 10:46 |
2,344.74 |
2,344.81 |
2,344.64 |
2,344.64 |
0.0K |
| 10:47 |
2,344.51 |
2,344.51 |
2,343.67 |
2,343.67 |
0.0K |
| 10:48 |
2,343.47 |
2,343.47 |
2,342.56 |
2,342.56 |
0.0K |
| 10:49 |
2,342.05 |
2,342.05 |
2,341.63 |
2,341.82 |
0.0K |
| 10:50 |
2,341.90 |
2,342.05 |
2,341.90 |
2,342.01 |
0.0K |
| 10:51 |
2,341.96 |
2,341.96 |
2,341.58 |
2,341.62 |
0.0K |
| 10:52 |
2,341.66 |
2,341.66 |
2,341.52 |
2,341.52 |
0.0K |
| 10:53 |
2,341.69 |
2,341.69 |
2,341.59 |
2,341.66 |
0.0K |
| 10:54 |
2,341.62 |
2,341.62 |
2,341.57 |
2,341.58 |
0.0K |
| 10:55 |
2,341.06 |
2,341.06 |
2,340.73 |
2,340.73 |
0.0K |
| 10:56 |
2,340.71 |
2,340.87 |
2,340.36 |
2,340.36 |
0.0K |
| 10:57 |
2,340.17 |
2,340.27 |
2,340.17 |
2,340.24 |
0.0K |
| 10:58 |
2,340.01 |
2,340.01 |
2,339.91 |
2,339.95 |
0.0K |
| 10:59 |
2,340.00 |
2,340.25 |
2,340.00 |
2,340.21 |
0.0K |
| 11:00 |
2,340.08 |
2,340.28 |
2,340.08 |
2,340.28 |
0.0K |
| 11:01 |
2,340.40 |
2,340.70 |
2,340.40 |
2,340.70 |
0.0K |
| 11:02 |
2,340.78 |
2,340.80 |
2,340.68 |
2,340.80 |
0.0K |
| 11:03 |
2,340.75 |
2,340.75 |
2,339.99 |
2,339.99 |
0.0K |
| 11:04 |
2,339.65 |
2,339.65 |
2,339.40 |
2,339.40 |
0.0K |
| 11:05 |
2,339.12 |
2,339.12 |
2,338.78 |
2,338.78 |
0.0K |
| 11:06 |
2,338.83 |
2,338.85 |
2,338.55 |
2,338.55 |
0.0K |
| 11:07 |
2,338.54 |
2,339.09 |
2,338.54 |
2,339.09 |
0.0K |
| 11:08 |
2,339.05 |
2,339.14 |
2,338.89 |
2,338.89 |
0.0K |
| 11:09 |
2,338.54 |
2,338.54 |
2,338.24 |
2,338.24 |
0.0K |
| 11:10 |
2,338.33 |
2,338.84 |
2,338.33 |
2,338.53 |
0.0K |
| 11:11 |
2,338.83 |
2,338.83 |
2,338.57 |
2,338.57 |
0.0K |
| 11:12 |
2,338.41 |
2,338.41 |
2,338.11 |
2,338.19 |
0.0K |
| 11:13 |
2,338.22 |
2,338.22 |
2,337.94 |
2,337.98 |
0.0K |
| 11:14 |
2,338.01 |
2,338.01 |
2,337.87 |
2,337.87 |
0.0K |
| 11:15 |
2,337.96 |
2,338.25 |
2,337.96 |
2,338.25 |
0.0K |
| 11:16 |
2,338.35 |
2,338.64 |
2,338.35 |
2,338.64 |
0.0K |
| 11:17 |
2,338.61 |
2,338.61 |
2,338.41 |
2,338.41 |
0.0K |
| 11:18 |
2,338.54 |
2,338.54 |
2,338.36 |
2,338.37 |
0.0K |
| 11:19 |
2,338.35 |
2,338.35 |
2,338.02 |
2,338.02 |
0.0K |
| 11:20 |
2,337.95 |
2,338.01 |
2,337.41 |
2,337.41 |
0.0K |
| 11:21 |
2,337.43 |
2,337.43 |
2,337.12 |
2,337.12 |
0.0K |
| 11:22 |
2,337.09 |
2,337.24 |
2,337.09 |
2,337.12 |
0.0K |
| 11:23 |
2,337.05 |
2,337.07 |
2,337.01 |
2,337.06 |
0.0K |
| 11:24 |
2,337.13 |
2,337.17 |
2,337.13 |
2,337.17 |
0.0K |
| 11:25 |
2,337.16 |
2,337.52 |
2,337.16 |
2,337.52 |
0.0K |
| 11:26 |
2,337.79 |
2,337.79 |
2,337.54 |
2,337.70 |
0.0K |
| 11:27 |
2,337.80 |
2,337.80 |
2,337.63 |
2,337.63 |
0.0K |
| 11:28 |
2,337.62 |
2,337.62 |
2,337.17 |
2,337.22 |
0.0K |
| 11:29 |
2,337.13 |
2,337.26 |
2,337.13 |
2,337.22 |
0.0K |
| 11:30 |
2,337.32 |
2,337.63 |
2,337.29 |
2,337.63 |
0.0K |
| 11:31 |
2,337.47 |
2,337.63 |
2,337.47 |
2,337.63 |
0.0K |
| 11:32 |
2,337.74 |
2,337.74 |
2,337.62 |
2,337.62 |
0.0K |
| 11:33 |
2,337.71 |
2,338.35 |
2,337.71 |
2,338.35 |
0.0K |
| 11:34 |
2,338.35 |
2,338.35 |
2,338.22 |
2,338.24 |
0.0K |
| 11:35 |
2,338.22 |
2,338.28 |
2,337.98 |
2,338.28 |
0.0K |
| 11:36 |
2,338.30 |
2,338.30 |
2,338.03 |
2,338.03 |
0.0K |
| 11:37 |
2,337.99 |
2,337.99 |
2,337.24 |
2,337.50 |
0.0K |
| 11:38 |
2,337.38 |
2,337.48 |
2,337.34 |
2,337.48 |
0.0K |
| 11:39 |
2,337.34 |
2,337.59 |
2,337.34 |
2,337.59 |
0.0K |
| 11:40 |
2,337.60 |
2,337.76 |
2,337.60 |
2,337.68 |
0.0K |
| 11:41 |
2,337.75 |
2,337.87 |
2,337.61 |
2,337.87 |
0.0K |
| 11:42 |
2,338.23 |
2,338.56 |
2,338.23 |
2,338.56 |
0.0K |
| 11:43 |
2,338.51 |
2,338.74 |
2,338.51 |
2,338.74 |
0.0K |
| 11:44 |
2,338.72 |
2,338.72 |
2,338.47 |
2,338.47 |
0.0K |
| 11:45 |
2,338.46 |
2,338.61 |
2,338.46 |
2,338.61 |
0.0K |
| 11:46 |
2,338.72 |
2,339.05 |
2,338.72 |
2,339.03 |
0.0K |
| 11:47 |
2,339.05 |
2,339.05 |
2,339.02 |
2,339.02 |
0.0K |
| 11:48 |
2,339.08 |
2,339.10 |
2,338.99 |
2,338.99 |
0.0K |
| 11:49 |
2,339.08 |
2,339.24 |
2,339.08 |
2,339.24 |
0.0K |
| 11:50 |
2,338.99 |
2,339.01 |
2,338.91 |
2,338.91 |
0.0K |
| 11:51 |
2,338.83 |
2,339.00 |
2,338.83 |
2,338.83 |
0.0K |
| 11:52 |
2,338.65 |
2,338.65 |
2,337.78 |
2,337.80 |
0.0K |
| 11:53 |
2,337.90 |
2,338.09 |
2,337.90 |
2,338.09 |
0.0K |
| 11:54 |
2,338.15 |
2,338.15 |
2,337.94 |
2,337.94 |
0.0K |
| 11:55 |
2,337.84 |
2,337.84 |
2,337.56 |
2,337.56 |
0.0K |
| 11:56 |
2,337.98 |
2,337.99 |
2,337.90 |
2,337.99 |
0.0K |
| 11:57 |
2,337.95 |
2,338.20 |
2,337.86 |
2,338.20 |
0.0K |
| 11:58 |
2,338.22 |
2,338.54 |
2,338.22 |
2,338.54 |
0.0K |
| 11:59 |
2,338.68 |
2,338.68 |
2,338.25 |
2,338.25 |
0.0K |
| 12:00 |
2,338.26 |
2,338.49 |
2,338.26 |
2,338.49 |
0.0K |
| 12:01 |
2,338.41 |
2,338.76 |
2,338.40 |
2,338.76 |
0.0K |
| 12:02 |
2,338.84 |
2,338.84 |
2,338.28 |
2,338.28 |
0.0K |
| 12:03 |
2,338.27 |
2,338.42 |
2,338.22 |
2,338.42 |
0.0K |
| 12:04 |
2,338.39 |
2,338.39 |
2,338.15 |
2,338.15 |
0.0K |
| 12:05 |
2,338.08 |
2,338.08 |
2,337.86 |
2,337.95 |
0.0K |
| 12:06 |
2,338.02 |
2,338.04 |
2,337.91 |
2,337.91 |
0.0K |
| 12:07 |
2,337.86 |
2,337.88 |
2,337.75 |
2,337.75 |
0.0K |
| 12:08 |
2,337.59 |
2,337.59 |
2,337.16 |
2,337.16 |
0.0K |
| 12:09 |
2,337.06 |
2,337.06 |
2,336.70 |
2,336.70 |
0.0K |
| 12:10 |
2,336.66 |
2,336.70 |
2,336.27 |
2,336.27 |
0.0K |
| 12:11 |
2,336.22 |
2,336.22 |
2,335.99 |
2,336.03 |
0.0K |
| 12:12 |
2,336.07 |
2,336.23 |
2,336.07 |
2,336.14 |
0.0K |
| 12:13 |
2,336.13 |
2,336.30 |
2,336.13 |
2,336.30 |
0.0K |
| 12:14 |
2,336.29 |
2,336.29 |
2,336.22 |
2,336.26 |
0.0K |
| 12:15 |
2,336.23 |
2,336.23 |
2,335.85 |
2,335.88 |
0.0K |
| 12:16 |
2,336.07 |
2,336.07 |
2,335.90 |
2,335.91 |
0.0K |
| 12:17 |
2,336.13 |
2,336.54 |
2,336.13 |
2,336.54 |
0.0K |
| 12:18 |
2,336.57 |
2,336.61 |
2,336.57 |
2,336.61 |
0.0K |
| 12:19 |
2,336.67 |
2,336.80 |
2,336.67 |
2,336.80 |
0.0K |
| 12:20 |
2,336.84 |
2,336.86 |
2,336.84 |
2,336.84 |
0.0K |
| 12:21 |
2,336.77 |
2,336.81 |
2,336.71 |
2,336.73 |
0.0K |
| 12:22 |
2,336.78 |
2,337.03 |
2,336.78 |
2,337.03 |
0.0K |
| 12:23 |
2,337.09 |
2,337.29 |
2,337.09 |
2,337.29 |
0.0K |
| 12:24 |
2,337.27 |
2,337.28 |
2,337.24 |
2,337.24 |
0.0K |
| 12:25 |
2,337.23 |
2,337.23 |
2,336.86 |
2,336.86 |
0.0K |
| 12:26 |
2,336.86 |
2,337.19 |
2,336.86 |
2,337.19 |
0.0K |
| 12:27 |
2,337.36 |
2,337.53 |
2,337.36 |
2,337.51 |
0.0K |
| 12:28 |
2,337.40 |
2,337.40 |
2,337.25 |
2,337.25 |
0.0K |
| 12:29 |
2,337.24 |
2,337.62 |
2,337.24 |
2,337.62 |
0.0K |
| 12:30 |
2,337.63 |
2,337.76 |
2,337.34 |
2,337.34 |
0.0K |
| 12:31 |
2,337.18 |
2,337.18 |
2,337.08 |
2,337.08 |
0.0K |
| 12:32 |
2,336.98 |
2,337.01 |
2,336.73 |
2,336.73 |
0.0K |
| 12:33 |
2,336.93 |
2,336.93 |
2,336.80 |
2,336.93 |
0.0K |
| 12:34 |
2,336.91 |
2,336.91 |
2,336.71 |
2,336.71 |
0.0K |
| 12:35 |
2,336.92 |
2,337.16 |
2,336.92 |
2,337.16 |
0.0K |
| 12:36 |
2,337.15 |
2,337.15 |
2,337.02 |
2,337.04 |
0.0K |
| 12:37 |
2,336.94 |
2,336.97 |
2,336.69 |
2,336.69 |
0.0K |
| 12:38 |
2,336.70 |
2,336.70 |
2,336.50 |
2,336.50 |
0.0K |
| 12:39 |
2,336.40 |
2,336.50 |
2,336.29 |
2,336.50 |
0.0K |
| 12:40 |
2,336.48 |
2,336.73 |
2,336.48 |
2,336.73 |
0.0K |
| 12:41 |
2,336.77 |
2,336.77 |
2,336.65 |
2,336.65 |
0.0K |
| 12:42 |
2,336.24 |
2,336.25 |
2,336.01 |
2,336.25 |
0.0K |
| 12:43 |
2,336.30 |
2,336.64 |
2,336.30 |
2,336.64 |
0.0K |
| 12:44 |
2,336.67 |
2,336.88 |
2,336.67 |
2,336.80 |
0.0K |
| 12:45 |
2,336.70 |
2,337.11 |
2,336.69 |
2,336.97 |
0.0K |
| 12:46 |
2,337.01 |
2,337.32 |
2,337.01 |
2,337.27 |
0.0K |
| 12:47 |
2,337.26 |
2,337.26 |
2,337.21 |
2,337.21 |
0.0K |
| 12:48 |
2,336.91 |
2,336.91 |
2,336.61 |
2,336.61 |
0.0K |
| 12:49 |
2,336.65 |
2,336.96 |
2,336.65 |
2,336.96 |
0.0K |
| 12:50 |
2,336.99 |
2,336.99 |
2,336.86 |
2,336.97 |
0.0K |
| 12:51 |
2,336.94 |
2,337.25 |
2,336.94 |
2,337.25 |
0.0K |
| 12:52 |
2,337.29 |
2,337.43 |
2,337.29 |
2,337.31 |
0.0K |
| 12:53 |
2,337.29 |
2,337.51 |
2,337.29 |
2,337.45 |
0.0K |
| 12:54 |
2,337.39 |
2,337.52 |
2,337.39 |
2,337.52 |
0.0K |
| 12:55 |
2,337.50 |
2,337.51 |
2,337.43 |
2,337.43 |
0.0K |
| 12:56 |
2,337.46 |
2,337.54 |
2,337.46 |
2,337.54 |
0.0K |
| 12:57 |
2,337.50 |
2,337.50 |
2,337.41 |
2,337.41 |
0.0K |
| 12:58 |
2,337.32 |
2,337.32 |
2,337.02 |
2,337.02 |
0.0K |
| 12:59 |
2,337.04 |
2,337.33 |
2,337.02 |
2,337.33 |
0.0K |
| 13:00 |
2,337.27 |
2,337.38 |
2,337.27 |
2,337.38 |
0.0K |
| 13:01 |
2,337.48 |
2,338.09 |
2,337.48 |
2,338.09 |
0.0K |
| 13:02 |
2,338.22 |
2,338.25 |
2,338.07 |
2,338.11 |
0.0K |
| 13:03 |
2,338.11 |
2,338.11 |
2,338.00 |
2,338.00 |
0.0K |
| 13:04 |
2,338.04 |
2,338.04 |
2,337.93 |
2,338.02 |
0.0K |
| 13:05 |
2,338.06 |
2,338.12 |
2,338.05 |
2,338.05 |
0.0K |
| 13:06 |
2,338.08 |
2,338.08 |
2,337.84 |
2,337.91 |
0.0K |
| 13:07 |
2,337.91 |
2,337.95 |
2,337.90 |
2,337.95 |
0.0K |
| 13:08 |
2,337.81 |
2,337.81 |
2,337.40 |
2,337.40 |
0.0K |
| 13:09 |
2,337.44 |
2,337.44 |
2,337.41 |
2,337.41 |
0.0K |
| 13:10 |
2,337.38 |
2,337.38 |
2,336.76 |
2,336.76 |
0.0K |
| 13:11 |
2,336.83 |
2,336.99 |
2,336.80 |
2,336.99 |
0.0K |
| 13:12 |
2,336.97 |
2,337.06 |
2,336.79 |
2,337.06 |
0.0K |
| 13:13 |
2,337.01 |
2,337.23 |
2,337.01 |
2,337.21 |
0.0K |
| 13:14 |
2,337.22 |
2,337.22 |
2,337.10 |
2,337.10 |
0.0K |
| 13:15 |
2,337.08 |
2,337.08 |
2,336.69 |
2,336.81 |
0.0K |
| 13:16 |
2,336.79 |
2,336.90 |
2,336.79 |
2,336.89 |
0.0K |
| 13:17 |
2,336.93 |
2,336.93 |
2,336.66 |
2,336.66 |
0.0K |
| 13:18 |
2,336.62 |
2,336.73 |
2,336.62 |
2,336.73 |
0.0K |
| 13:19 |
2,336.81 |
2,336.81 |
2,336.70 |
2,336.78 |
0.0K |
| 13:20 |
2,336.79 |
2,336.80 |
2,336.71 |
2,336.71 |
0.0K |
| 13:21 |
2,336.49 |
2,336.49 |
2,336.16 |
2,336.29 |
0.0K |
| 13:22 |
2,336.28 |
2,336.28 |
2,336.24 |
2,336.24 |
0.0K |
| 13:23 |
2,336.14 |
2,336.20 |
2,336.14 |
2,336.18 |
0.0K |
| 13:24 |
2,335.83 |
2,335.83 |
2,335.67 |
2,335.67 |
0.0K |
| 13:25 |
2,335.68 |
2,335.69 |
2,335.66 |
2,335.69 |
0.0K |
| 13:26 |
2,335.75 |
2,335.87 |
2,335.75 |
2,335.83 |
0.0K |
| 13:27 |
2,335.70 |
2,335.70 |
2,335.57 |
2,335.57 |
0.0K |
| 13:28 |
2,335.60 |
2,335.73 |
2,335.50 |
2,335.50 |
0.0K |
| 13:29 |
2,335.45 |
2,335.46 |
2,335.31 |
2,335.31 |
0.0K |
| 13:30 |
2,335.46 |
2,335.85 |
2,335.46 |
2,335.85 |
0.0K |
| 13:31 |
2,335.97 |
2,336.04 |
2,335.97 |
2,336.03 |
0.0K |
| 13:32 |
2,335.95 |
2,335.95 |
2,335.83 |
2,335.83 |
0.0K |
| 13:33 |
2,335.84 |
2,336.04 |
2,335.84 |
2,336.04 |
0.0K |
| 13:34 |
2,336.13 |
2,336.38 |
2,336.13 |
2,336.38 |
0.0K |
| 13:35 |
2,336.58 |
2,336.58 |
2,336.53 |
2,336.55 |
0.0K |
| 13:36 |
2,336.60 |
2,336.77 |
2,336.56 |
2,336.77 |
0.0K |
| 13:37 |
2,336.95 |
2,337.06 |
2,336.95 |
2,337.06 |
0.0K |
| 13:38 |
2,337.16 |
2,337.53 |
2,337.16 |
2,337.53 |
0.0K |
| 13:39 |
2,337.60 |
2,337.92 |
2,337.50 |
2,337.92 |
0.0K |
| 13:40 |
2,337.87 |
2,337.93 |
2,337.85 |
2,337.93 |
0.0K |
| 13:41 |
2,338.02 |
2,338.02 |
2,337.89 |
2,337.89 |
0.0K |
| 13:42 |
2,337.81 |
2,338.22 |
2,337.81 |
2,338.22 |
0.0K |
| 13:43 |
2,338.21 |
2,338.21 |
2,338.16 |
2,338.19 |
0.0K |
| 13:44 |
2,338.33 |
2,338.53 |
2,338.33 |
2,338.53 |
0.0K |
| 13:45 |
2,338.44 |
2,338.44 |
2,338.27 |
2,338.27 |
0.0K |
| 13:46 |
2,338.51 |
2,338.51 |
2,338.17 |
2,338.17 |
0.0K |
| 13:47 |
2,338.12 |
2,338.12 |
2,337.96 |
2,337.97 |
0.0K |
| 13:48 |
2,337.83 |
2,337.83 |
2,337.76 |
2,337.76 |
0.0K |
| 13:49 |
2,337.63 |
2,337.73 |
2,337.63 |
2,337.66 |
0.0K |
| 13:50 |
2,337.79 |
2,337.79 |
2,337.56 |
2,337.56 |
0.0K |
| 13:51 |
2,337.61 |
2,337.79 |
2,337.61 |
2,337.79 |
0.0K |
| 13:52 |
2,337.73 |
2,337.73 |
2,337.61 |
2,337.61 |
0.0K |
| 13:53 |
2,337.54 |
2,337.54 |
2,337.38 |
2,337.46 |
0.0K |
| 13:54 |
2,337.60 |
2,337.62 |
2,337.50 |
2,337.62 |
0.0K |
| 13:55 |
2,337.64 |
2,337.64 |
2,337.38 |
2,337.38 |
0.0K |
| 13:56 |
2,337.22 |
2,337.22 |
2,336.92 |
2,336.92 |
0.0K |
| 13:57 |
2,336.96 |
2,337.05 |
2,336.92 |
2,337.00 |
0.0K |
| 13:58 |
2,337.05 |
2,337.05 |
2,336.96 |
2,336.96 |
0.0K |
| 13:59 |
2,336.94 |
2,336.94 |
2,336.60 |
2,336.60 |
0.0K |
| 14:00 |
2,336.73 |
2,337.37 |
2,336.73 |
2,337.37 |
0.0K |
| 14:01 |
2,337.71 |
2,337.71 |
2,337.11 |
2,337.11 |
0.0K |
| 14:02 |
2,336.73 |
2,336.73 |
2,336.03 |
2,336.03 |
0.0K |
| 14:03 |
2,336.74 |
2,336.81 |
2,336.54 |
2,336.54 |
0.0K |
| 14:04 |
2,336.50 |
2,336.84 |
2,336.50 |
2,336.84 |
0.0K |
| 14:05 |
2,336.77 |
2,337.18 |
2,336.77 |
2,337.13 |
0.0K |
| 14:06 |
2,336.78 |
2,336.78 |
2,336.36 |
2,336.36 |
0.0K |
| 14:07 |
2,336.56 |
2,336.61 |
2,336.42 |
2,336.42 |
0.0K |
| 14:08 |
2,336.45 |
2,336.47 |
2,336.36 |
2,336.36 |
0.0K |
| 14:09 |
2,336.39 |
2,336.72 |
2,336.33 |
2,336.72 |
0.0K |
| 14:10 |
2,336.78 |
2,337.42 |
2,336.78 |
2,337.33 |
0.0K |
| 14:11 |
2,337.51 |
2,337.51 |
2,337.24 |
2,337.24 |
0.0K |
| 14:12 |
2,336.90 |
2,337.08 |
2,336.86 |
2,337.08 |
0.0K |
| 14:13 |
2,336.87 |
2,336.90 |
2,336.53 |
2,336.53 |
0.0K |
| 14:14 |
2,336.50 |
2,336.74 |
2,336.34 |
2,336.34 |
0.0K |
| 14:15 |
2,336.40 |
2,336.73 |
2,336.40 |
2,336.73 |
0.0K |
| 14:16 |
2,336.81 |
2,336.81 |
2,336.46 |
2,336.46 |
0.0K |
| 14:17 |
2,336.43 |
2,336.81 |
2,336.43 |
2,336.81 |
0.0K |
| 14:18 |
2,336.84 |
2,337.17 |
2,336.84 |
2,336.86 |
0.0K |
| 14:19 |
2,336.69 |
2,336.69 |
2,336.06 |
2,336.06 |
0.0K |
| 14:20 |
2,336.11 |
2,336.56 |
2,336.11 |
2,336.56 |
0.0K |
| 14:21 |
2,336.67 |
2,336.67 |
2,336.28 |
2,336.28 |
0.0K |
| 14:22 |
2,336.17 |
2,336.17 |
2,335.86 |
2,336.13 |
0.0K |
| 14:23 |
2,336.31 |
2,336.87 |
2,336.28 |
2,336.87 |
0.0K |
| 14:24 |
2,336.96 |
2,337.31 |
2,336.96 |
2,337.19 |
0.0K |
| 14:25 |
2,337.18 |
2,337.23 |
2,337.11 |
2,337.20 |
0.0K |
| 14:26 |
2,337.27 |
2,337.67 |
2,337.27 |
2,337.67 |
0.0K |
| 14:27 |
2,337.59 |
2,337.74 |
2,337.59 |
2,337.66 |
0.0K |
| 14:28 |
2,337.64 |
2,337.64 |
2,337.47 |
2,337.47 |
0.0K |
| 14:29 |
2,337.55 |
2,338.02 |
2,337.55 |
2,338.02 |
0.0K |
| 14:30 |
2,338.04 |
2,338.07 |
2,337.73 |
2,337.73 |
0.0K |
| 14:31 |
2,337.71 |
2,337.71 |
2,337.49 |
2,337.66 |
0.0K |
| 14:32 |
2,337.86 |
2,338.23 |
2,337.86 |
2,338.19 |
0.0K |
| 14:33 |
2,338.50 |
2,338.83 |
2,338.50 |
2,338.72 |
0.0K |
| 14:34 |
2,338.69 |
2,339.31 |
2,338.64 |
2,339.24 |
0.0K |
| 14:35 |
2,339.45 |
2,339.55 |
2,339.12 |
2,339.55 |
0.0K |
| 14:36 |
2,339.78 |
2,339.85 |
2,339.51 |
2,339.51 |
0.0K |
| 14:37 |
2,338.87 |
2,338.99 |
2,338.55 |
2,338.99 |
0.0K |
| 14:38 |
2,338.27 |
2,338.31 |
2,337.98 |
2,338.10 |
0.0K |
| 14:39 |
2,337.89 |
2,337.89 |
2,337.40 |
2,337.40 |
0.0K |
| 14:40 |
2,337.24 |
2,337.29 |
2,336.96 |
2,336.98 |
0.0K |
| 14:41 |
2,337.09 |
2,337.17 |
2,336.81 |
2,336.81 |
0.0K |
| 14:42 |
2,336.76 |
2,338.02 |
2,336.76 |
2,337.87 |
0.0K |
| 14:43 |
2,338.14 |
2,338.26 |
2,338.05 |
2,338.10 |
0.0K |
| 14:44 |
2,338.22 |
2,338.26 |
2,338.18 |
2,338.25 |
0.0K |
| 14:45 |
2,338.62 |
2,339.04 |
2,338.60 |
2,339.04 |
0.0K |
| 14:46 |
2,339.62 |
2,339.62 |
2,339.08 |
2,339.08 |
0.0K |
| 14:47 |
2,338.64 |
2,338.73 |
2,338.53 |
2,338.73 |
0.0K |
| 14:48 |
2,338.84 |
2,338.84 |
2,338.28 |
2,338.28 |
0.0K |
| 14:49 |
2,337.78 |
2,337.78 |
2,336.55 |
2,336.62 |
0.0K |
| 14:50 |
2,336.53 |
2,336.53 |
2,335.22 |
2,335.24 |
0.0K |
| 14:51 |
2,334.82 |
2,335.49 |
2,334.71 |
2,335.49 |
0.0K |
| 14:52 |
2,335.78 |
2,335.78 |
2,335.25 |
2,335.25 |
0.0K |
| 14:53 |
2,335.23 |
2,335.23 |
2,334.00 |
2,334.00 |
0.0K |
| 14:54 |
2,333.88 |
2,334.42 |
2,333.88 |
2,334.10 |
0.0K |
| 14:55 |
2,334.07 |
2,334.07 |
2,333.63 |
2,333.73 |
0.0K |
| 14:56 |
2,333.09 |
2,333.09 |
2,331.60 |
2,331.60 |
0.0K |
| 14:57 |
2,331.05 |
2,331.18 |
2,331.05 |
2,331.18 |
0.0K |
| 14:58 |
2,331.09 |
2,331.09 |
2,330.47 |
2,330.47 |
0.0K |
| 14:59 |
2,330.45 |
2,330.76 |
2,330.18 |
2,330.18 |
0.0K |
| 15:00 |
2,329.99 |
2,329.99 |
2,329.28 |
2,329.28 |
0.0K |
| 15:01 |
2,329.91 |
2,329.91 |
2,329.22 |
2,329.22 |
0.0K |
| 15:02 |
2,329.30 |
2,329.47 |
2,329.30 |
2,329.47 |
0.0K |
| 15:03 |
2,330.20 |
2,330.46 |
2,329.56 |
2,329.56 |
0.0K |
| 15:04 |
2,329.45 |
2,329.45 |
2,328.27 |
2,328.27 |
0.0K |
| 15:05 |
2,328.29 |
2,328.75 |
2,328.29 |
2,328.48 |
0.0K |
| 15:06 |
2,328.35 |
2,328.37 |
2,328.11 |
2,328.37 |
0.0K |
| 15:07 |
2,328.53 |
2,329.70 |
2,328.53 |
2,329.70 |
0.0K |
| 15:08 |
2,329.56 |
2,329.56 |
2,328.44 |
2,328.44 |
0.0K |
| 15:09 |
2,328.55 |
2,329.66 |
2,328.55 |
2,329.66 |
0.0K |
| 15:10 |
2,329.58 |
2,329.74 |
2,329.46 |
2,329.46 |
0.0K |
| 15:11 |
2,329.48 |
2,330.07 |
2,329.40 |
2,330.07 |
0.0K |
| 15:12 |
2,330.03 |
2,330.03 |
2,329.72 |
2,329.72 |
0.0K |
| 15:13 |
2,329.93 |
2,329.93 |
2,329.40 |
2,329.59 |
0.0K |
| 15:14 |
2,329.94 |
2,330.90 |
2,329.94 |
2,330.90 |
0.0K |
| 15:15 |
2,330.20 |
2,330.20 |
2,329.58 |
2,330.03 |
0.0K |
| 15:16 |
2,329.69 |
2,329.69 |
2,327.88 |
2,327.88 |
0.0K |
| 15:17 |
2,327.51 |
2,327.51 |
2,327.20 |
2,327.45 |
0.0K |
| 15:18 |
2,327.43 |
2,328.38 |
2,327.43 |
2,328.08 |
0.0K |
| 15:19 |
2,328.03 |
2,328.03 |
2,327.90 |
2,327.93 |
0.0K |
| 15:20 |
2,328.02 |
2,328.07 |
2,328.02 |
2,328.05 |
0.0K |
| 15:21 |
2,328.28 |
2,328.44 |
2,328.28 |
2,328.44 |
0.0K |
| 15:22 |
2,328.30 |
2,328.30 |
2,326.77 |
2,326.77 |
0.0K |
| 15:23 |
2,326.79 |
2,326.79 |
2,326.21 |
2,326.21 |
0.0K |
| 15:24 |
2,326.09 |
2,326.09 |
2,325.74 |
2,325.94 |
0.0K |
| 15:25 |
2,325.88 |
2,326.23 |
2,325.61 |
2,326.23 |
0.0K |
| 15:26 |
2,326.48 |
2,326.66 |
2,326.13 |
2,326.27 |
0.0K |
| 15:27 |
2,326.21 |
2,326.41 |
2,326.09 |
2,326.41 |
0.0K |
| 15:28 |
2,326.35 |
2,326.35 |
2,326.10 |
2,326.35 |
0.0K |
| 15:29 |
2,326.24 |
2,326.24 |
2,325.84 |
2,325.84 |
0.0K |
| 15:30 |
2,325.81 |
2,326.19 |
2,325.81 |
2,326.08 |
0.0K |
| 15:31 |
2,326.16 |
2,326.45 |
2,326.16 |
2,326.19 |
0.0K |
| 15:32 |
2,326.07 |
2,326.16 |
2,325.93 |
2,326.16 |
0.0K |
| 15:33 |
2,325.84 |
2,326.44 |
2,325.84 |
2,326.44 |
0.0K |
| 15:34 |
2,326.78 |
2,326.78 |
2,326.14 |
2,326.28 |
0.0K |
| 15:35 |
2,326.44 |
2,326.44 |
2,326.23 |
2,326.27 |
0.0K |
| 15:36 |
2,326.24 |
2,326.44 |
2,325.21 |
2,325.21 |
0.0K |
| 15:37 |
2,324.85 |
2,324.85 |
2,324.46 |
2,324.46 |
0.0K |
| 15:38 |
2,324.39 |
2,325.42 |
2,324.39 |
2,325.42 |
0.0K |
| 15:39 |
2,325.00 |
2,325.28 |
2,325.00 |
2,325.28 |
0.0K |
| 15:40 |
2,325.03 |
2,325.10 |
2,324.87 |
2,324.87 |
0.0K |
| 15:41 |
2,324.77 |
2,325.08 |
2,324.77 |
2,325.01 |
0.0K |
| 15:42 |
2,325.26 |
2,325.42 |
2,325.23 |
2,325.40 |
0.0K |
| 15:43 |
2,325.20 |
2,325.20 |
2,324.93 |
2,324.99 |
0.0K |
| 15:44 |
2,325.00 |
2,325.10 |
2,324.81 |
2,324.81 |
0.0K |
| 15:45 |
2,324.85 |
2,325.32 |
2,324.85 |
2,325.32 |
0.0K |
| 15:46 |
2,325.36 |
2,325.72 |
2,325.36 |
2,325.72 |
0.0K |
| 15:47 |
2,326.18 |
2,326.92 |
2,326.18 |
2,326.92 |
0.0K |
| 15:48 |
2,327.00 |
2,327.69 |
2,327.00 |
2,327.53 |
0.0K |
| 15:49 |
2,327.40 |
2,327.40 |
2,327.04 |
2,327.13 |
0.0K |
| 15:50 |
2,327.23 |
2,328.32 |
2,327.23 |
2,328.32 |
0.0K |
| 15:51 |
2,328.07 |
2,328.07 |
2,327.44 |
2,327.69 |
0.0K |
| 15:52 |
2,327.57 |
2,327.57 |
2,326.98 |
2,327.20 |
0.0K |
| 15:53 |
2,327.12 |
2,327.12 |
2,326.64 |
2,326.64 |
0.0K |
| 15:54 |
2,327.09 |
2,327.59 |
2,327.00 |
2,327.42 |
0.0K |
| 15:55 |
2,327.75 |
2,327.88 |
2,327.45 |
2,327.88 |
0.0K |
| 15:56 |
2,328.26 |
2,328.92 |
2,328.26 |
2,328.92 |
0.0K |
| 15:57 |
2,328.73 |
2,329.71 |
2,328.73 |
2,329.71 |
0.0K |
| 15:58 |
2,329.83 |
2,329.83 |
2,329.49 |
2,329.49 |
0.0K |
| 15:59 |
2,329.57 |
2,329.57 |
2,329.05 |
2,329.05 |
0.0K |
| 16:00 |
2,328.46 |
2,328.76 |
2,328.46 |
2,328.76 |
0.0K |
| 16:01 |
2,328.76 |
2,328.76 |
2,328.76 |
2,328.76 |
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
|