| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,328.93 |
2,328.93 |
2,322.49 |
2,323.59 |
0.0K |
| 09:31 |
2,322.21 |
2,325.81 |
2,322.17 |
2,325.81 |
0.0K |
| 09:32 |
2,325.81 |
2,328.64 |
2,325.81 |
2,328.64 |
0.0K |
| 09:33 |
2,328.28 |
2,331.23 |
2,328.28 |
2,331.23 |
0.0K |
| 09:34 |
2,331.21 |
2,333.57 |
2,331.21 |
2,332.63 |
0.0K |
| 09:35 |
2,333.13 |
2,333.82 |
2,332.73 |
2,332.73 |
0.0K |
| 09:36 |
2,333.33 |
2,333.53 |
2,332.75 |
2,333.53 |
0.0K |
| 09:37 |
2,333.85 |
2,333.85 |
2,333.51 |
2,333.51 |
0.0K |
| 09:38 |
2,333.87 |
2,333.87 |
2,332.07 |
2,332.07 |
0.0K |
| 09:39 |
2,330.94 |
2,331.27 |
2,330.46 |
2,330.46 |
0.0K |
| 09:40 |
2,330.05 |
2,330.05 |
2,328.73 |
2,328.73 |
0.0K |
| 09:41 |
2,329.05 |
2,330.06 |
2,329.05 |
2,329.71 |
0.0K |
| 09:42 |
2,330.65 |
2,331.14 |
2,329.70 |
2,329.70 |
0.0K |
| 09:43 |
2,329.82 |
2,331.29 |
2,329.82 |
2,331.29 |
0.0K |
| 09:44 |
2,332.06 |
2,332.06 |
2,331.47 |
2,331.60 |
0.0K |
| 09:45 |
2,331.69 |
2,331.69 |
2,331.00 |
2,331.00 |
0.0K |
| 09:46 |
2,331.22 |
2,331.40 |
2,331.09 |
2,331.20 |
0.0K |
| 09:47 |
2,330.79 |
2,331.31 |
2,330.79 |
2,331.13 |
0.0K |
| 09:48 |
2,331.14 |
2,331.30 |
2,331.14 |
2,331.14 |
0.0K |
| 09:49 |
2,331.25 |
2,333.65 |
2,331.25 |
2,333.65 |
0.0K |
| 09:50 |
2,333.58 |
2,333.58 |
2,333.14 |
2,333.37 |
0.0K |
| 09:51 |
2,333.25 |
2,333.69 |
2,333.25 |
2,333.69 |
0.0K |
| 09:52 |
2,333.65 |
2,333.65 |
2,332.56 |
2,332.56 |
0.0K |
| 09:53 |
2,332.32 |
2,332.69 |
2,332.32 |
2,332.69 |
0.0K |
| 09:54 |
2,332.92 |
2,332.92 |
2,332.79 |
2,332.79 |
0.0K |
| 09:55 |
2,332.26 |
2,332.26 |
2,332.00 |
2,332.00 |
0.0K |
| 09:56 |
2,331.94 |
2,331.94 |
2,331.69 |
2,331.87 |
0.0K |
| 09:57 |
2,331.64 |
2,331.84 |
2,331.21 |
2,331.21 |
0.0K |
| 09:58 |
2,331.08 |
2,332.22 |
2,331.08 |
2,332.01 |
0.0K |
| 09:59 |
2,331.79 |
2,332.33 |
2,331.78 |
2,332.33 |
0.0K |
| 10:00 |
2,332.53 |
2,333.10 |
2,331.96 |
2,331.96 |
0.0K |
| 10:01 |
2,331.88 |
2,332.40 |
2,331.88 |
2,332.25 |
0.0K |
| 10:02 |
2,331.79 |
2,332.07 |
2,331.79 |
2,332.00 |
0.0K |
| 10:03 |
2,332.18 |
2,332.18 |
2,331.82 |
2,331.82 |
0.0K |
| 10:04 |
2,332.38 |
2,332.69 |
2,332.38 |
2,332.69 |
0.0K |
| 10:05 |
2,332.42 |
2,332.42 |
2,332.02 |
2,332.13 |
0.0K |
| 10:06 |
2,331.74 |
2,331.82 |
2,331.51 |
2,331.82 |
0.0K |
| 10:07 |
2,331.25 |
2,331.25 |
2,330.16 |
2,330.16 |
0.0K |
| 10:08 |
2,329.53 |
2,329.78 |
2,329.53 |
2,329.69 |
0.0K |
| 10:09 |
2,329.45 |
2,329.45 |
2,328.17 |
2,328.17 |
0.0K |
| 10:10 |
2,327.69 |
2,327.99 |
2,327.62 |
2,327.62 |
0.0K |
| 10:11 |
2,327.73 |
2,327.73 |
2,327.27 |
2,327.32 |
0.0K |
| 10:12 |
2,327.28 |
2,327.76 |
2,327.28 |
2,327.76 |
0.0K |
| 10:13 |
2,327.84 |
2,328.25 |
2,327.84 |
2,328.25 |
0.0K |
| 10:14 |
2,328.48 |
2,328.48 |
2,327.37 |
2,327.37 |
0.0K |
| 10:15 |
2,327.06 |
2,327.14 |
2,327.02 |
2,327.02 |
0.0K |
| 10:16 |
2,327.22 |
2,327.27 |
2,327.15 |
2,327.27 |
0.0K |
| 10:17 |
2,327.32 |
2,327.44 |
2,327.15 |
2,327.15 |
0.0K |
| 10:18 |
2,326.91 |
2,327.75 |
2,326.72 |
2,327.75 |
0.0K |
| 10:19 |
2,327.88 |
2,328.08 |
2,327.14 |
2,327.14 |
0.0K |
| 10:20 |
2,327.18 |
2,327.37 |
2,327.01 |
2,327.37 |
0.0K |
| 10:21 |
2,327.13 |
2,327.13 |
2,326.59 |
2,326.94 |
0.0K |
| 10:22 |
2,326.82 |
2,326.91 |
2,326.28 |
2,326.28 |
0.0K |
| 10:23 |
2,325.61 |
2,325.82 |
2,325.39 |
2,325.75 |
0.0K |
| 10:24 |
2,325.72 |
2,326.26 |
2,325.72 |
2,326.26 |
0.0K |
| 10:25 |
2,326.25 |
2,326.31 |
2,326.21 |
2,326.31 |
0.0K |
| 10:26 |
2,325.99 |
2,326.02 |
2,325.60 |
2,326.02 |
0.0K |
| 10:27 |
2,326.17 |
2,326.63 |
2,325.88 |
2,325.88 |
0.0K |
| 10:28 |
2,325.88 |
2,325.96 |
2,325.65 |
2,325.96 |
0.0K |
| 10:29 |
2,326.17 |
2,326.46 |
2,326.10 |
2,326.10 |
0.0K |
| 10:30 |
2,326.06 |
2,326.06 |
2,325.66 |
2,325.66 |
0.0K |
| 10:31 |
2,325.93 |
2,326.57 |
2,325.93 |
2,326.46 |
0.0K |
| 10:32 |
2,326.87 |
2,327.60 |
2,326.87 |
2,327.60 |
0.0K |
| 10:33 |
2,327.63 |
2,328.00 |
2,327.18 |
2,327.18 |
0.0K |
| 10:34 |
2,327.29 |
2,327.45 |
2,327.26 |
2,327.43 |
0.0K |
| 10:35 |
2,327.72 |
2,328.37 |
2,327.62 |
2,328.37 |
0.0K |
| 10:36 |
2,328.22 |
2,328.53 |
2,328.22 |
2,328.37 |
0.0K |
| 10:37 |
2,328.40 |
2,328.40 |
2,328.05 |
2,328.05 |
0.0K |
| 10:38 |
2,328.33 |
2,328.33 |
2,327.77 |
2,327.77 |
0.0K |
| 10:39 |
2,327.69 |
2,328.00 |
2,327.67 |
2,327.87 |
0.0K |
| 10:40 |
2,327.22 |
2,327.35 |
2,326.96 |
2,326.96 |
0.0K |
| 10:41 |
2,327.23 |
2,328.40 |
2,327.23 |
2,328.40 |
0.0K |
| 10:42 |
2,328.35 |
2,328.39 |
2,328.11 |
2,328.39 |
0.0K |
| 10:43 |
2,328.26 |
2,328.69 |
2,328.26 |
2,328.69 |
0.0K |
| 10:44 |
2,329.03 |
2,329.03 |
2,328.84 |
2,328.84 |
0.0K |
| 10:45 |
2,328.56 |
2,328.56 |
2,327.99 |
2,328.01 |
0.0K |
| 10:46 |
2,327.38 |
2,327.38 |
2,326.98 |
2,326.98 |
0.0K |
| 10:47 |
2,326.72 |
2,326.85 |
2,326.56 |
2,326.62 |
0.0K |
| 10:48 |
2,326.93 |
2,326.93 |
2,326.37 |
2,326.58 |
0.0K |
| 10:49 |
2,326.49 |
2,326.49 |
2,325.72 |
2,325.72 |
0.0K |
| 10:50 |
2,325.53 |
2,325.53 |
2,324.81 |
2,324.81 |
0.0K |
| 10:51 |
2,325.05 |
2,325.05 |
2,323.60 |
2,323.60 |
0.0K |
| 10:52 |
2,323.69 |
2,323.69 |
2,322.61 |
2,322.78 |
0.0K |
| 10:53 |
2,323.13 |
2,323.25 |
2,323.05 |
2,323.09 |
0.0K |
| 10:54 |
2,322.83 |
2,322.99 |
2,322.80 |
2,322.99 |
0.0K |
| 10:55 |
2,323.13 |
2,323.75 |
2,323.13 |
2,323.75 |
0.0K |
| 10:56 |
2,323.98 |
2,323.98 |
2,323.53 |
2,323.70 |
0.0K |
| 10:57 |
2,323.80 |
2,323.96 |
2,323.71 |
2,323.96 |
0.0K |
| 10:58 |
2,324.06 |
2,324.16 |
2,323.92 |
2,324.16 |
0.0K |
| 10:59 |
2,324.14 |
2,324.14 |
2,323.46 |
2,323.46 |
0.0K |
| 11:00 |
2,323.82 |
2,324.59 |
2,323.82 |
2,324.59 |
0.0K |
| 11:01 |
2,324.74 |
2,324.74 |
2,324.47 |
2,324.57 |
0.0K |
| 11:02 |
2,325.11 |
2,325.48 |
2,325.06 |
2,325.06 |
0.0K |
| 11:03 |
2,324.98 |
2,325.92 |
2,324.98 |
2,325.92 |
0.0K |
| 11:04 |
2,325.99 |
2,325.99 |
2,325.61 |
2,325.84 |
0.0K |
| 11:05 |
2,325.83 |
2,326.37 |
2,325.79 |
2,326.37 |
0.0K |
| 11:06 |
2,326.07 |
2,326.07 |
2,325.79 |
2,325.79 |
0.0K |
| 11:07 |
2,325.70 |
2,326.54 |
2,325.70 |
2,326.54 |
0.0K |
| 11:08 |
2,326.78 |
2,327.15 |
2,326.78 |
2,327.15 |
0.0K |
| 11:09 |
2,327.12 |
2,327.12 |
2,325.73 |
2,325.73 |
0.0K |
| 11:10 |
2,325.67 |
2,325.67 |
2,324.98 |
2,324.98 |
0.0K |
| 11:11 |
2,324.62 |
2,324.62 |
2,323.41 |
2,323.41 |
0.0K |
| 11:12 |
2,323.61 |
2,323.74 |
2,323.51 |
2,323.74 |
0.0K |
| 11:13 |
2,323.79 |
2,323.79 |
2,322.90 |
2,322.90 |
0.0K |
| 11:14 |
2,322.78 |
2,323.17 |
2,322.70 |
2,323.17 |
0.0K |
| 11:15 |
2,323.04 |
2,323.39 |
2,323.04 |
2,323.39 |
0.0K |
| 11:16 |
2,322.84 |
2,323.03 |
2,322.31 |
2,322.31 |
0.0K |
| 11:17 |
2,322.51 |
2,322.51 |
2,322.05 |
2,322.31 |
0.0K |
| 11:18 |
2,322.05 |
2,322.15 |
2,321.77 |
2,322.15 |
0.0K |
| 11:19 |
2,322.19 |
2,322.19 |
2,321.45 |
2,321.51 |
0.0K |
| 11:20 |
2,321.41 |
2,322.31 |
2,321.41 |
2,322.31 |
0.0K |
| 11:21 |
2,322.51 |
2,323.25 |
2,322.51 |
2,323.08 |
0.0K |
| 11:22 |
2,323.03 |
2,323.14 |
2,323.00 |
2,323.14 |
0.0K |
| 11:23 |
2,323.11 |
2,323.56 |
2,323.11 |
2,323.56 |
0.0K |
| 11:24 |
2,323.49 |
2,323.49 |
2,323.30 |
2,323.34 |
0.0K |
| 11:25 |
2,323.32 |
2,323.43 |
2,323.22 |
2,323.22 |
0.0K |
| 11:26 |
2,323.02 |
2,323.26 |
2,322.92 |
2,322.92 |
0.0K |
| 11:27 |
2,322.99 |
2,323.53 |
2,322.99 |
2,323.53 |
0.0K |
| 11:28 |
2,323.79 |
2,324.65 |
2,323.79 |
2,324.65 |
0.0K |
| 11:29 |
2,324.40 |
2,324.40 |
2,324.16 |
2,324.16 |
0.0K |
| 11:30 |
2,324.16 |
2,324.42 |
2,324.06 |
2,324.42 |
0.0K |
| 11:31 |
2,324.35 |
2,325.01 |
2,324.35 |
2,325.01 |
0.0K |
| 11:32 |
2,325.15 |
2,325.58 |
2,325.15 |
2,325.54 |
0.0K |
| 11:33 |
2,325.44 |
2,326.17 |
2,325.44 |
2,326.17 |
0.0K |
| 11:34 |
2,327.01 |
2,327.47 |
2,327.01 |
2,327.47 |
0.0K |
| 11:35 |
2,327.44 |
2,327.79 |
2,327.44 |
2,327.73 |
0.0K |
| 11:36 |
2,327.63 |
2,328.28 |
2,327.63 |
2,328.28 |
0.0K |
| 11:37 |
2,328.55 |
2,329.38 |
2,328.55 |
2,329.38 |
0.0K |
| 11:38 |
2,329.57 |
2,329.57 |
2,329.31 |
2,329.34 |
0.0K |
| 11:39 |
2,329.24 |
2,329.38 |
2,329.09 |
2,329.38 |
0.0K |
| 11:40 |
2,329.57 |
2,329.99 |
2,329.57 |
2,329.99 |
0.0K |
| 11:41 |
2,330.29 |
2,330.33 |
2,330.26 |
2,330.26 |
0.0K |
| 11:42 |
2,330.33 |
2,330.33 |
2,329.88 |
2,329.91 |
0.0K |
| 11:43 |
2,329.91 |
2,330.45 |
2,329.91 |
2,330.45 |
0.0K |
| 11:44 |
2,330.42 |
2,330.48 |
2,330.38 |
2,330.40 |
0.0K |
| 11:45 |
2,330.31 |
2,330.32 |
2,330.23 |
2,330.23 |
0.0K |
| 11:46 |
2,330.35 |
2,330.50 |
2,330.10 |
2,330.10 |
0.0K |
| 11:47 |
2,330.06 |
2,330.22 |
2,330.06 |
2,330.22 |
0.0K |
| 11:48 |
2,330.09 |
2,330.09 |
2,329.60 |
2,329.60 |
0.0K |
| 11:49 |
2,329.62 |
2,329.64 |
2,329.33 |
2,329.38 |
0.0K |
| 11:50 |
2,329.05 |
2,329.10 |
2,329.05 |
2,329.06 |
0.0K |
| 11:51 |
2,329.01 |
2,329.01 |
2,328.85 |
2,328.98 |
0.0K |
| 11:52 |
2,329.00 |
2,329.15 |
2,329.00 |
2,329.15 |
0.0K |
| 11:53 |
2,329.46 |
2,329.73 |
2,329.46 |
2,329.73 |
0.0K |
| 11:54 |
2,329.81 |
2,330.06 |
2,329.81 |
2,330.06 |
0.0K |
| 11:55 |
2,330.18 |
2,330.36 |
2,330.18 |
2,330.35 |
0.0K |
| 11:56 |
2,330.35 |
2,330.35 |
2,330.24 |
2,330.32 |
0.0K |
| 11:57 |
2,330.32 |
2,330.32 |
2,330.05 |
2,330.05 |
0.0K |
| 11:58 |
2,330.18 |
2,330.63 |
2,330.18 |
2,330.63 |
0.0K |
| 11:59 |
2,330.59 |
2,330.76 |
2,330.59 |
2,330.73 |
0.0K |
| 12:00 |
2,330.59 |
2,330.59 |
2,330.44 |
2,330.59 |
0.0K |
| 12:01 |
2,330.58 |
2,330.72 |
2,330.46 |
2,330.46 |
0.0K |
| 12:02 |
2,330.58 |
2,330.89 |
2,330.58 |
2,330.89 |
0.0K |
| 12:03 |
2,330.77 |
2,330.83 |
2,330.68 |
2,330.83 |
0.0K |
| 12:04 |
2,330.74 |
2,330.74 |
2,330.43 |
2,330.43 |
0.0K |
| 12:05 |
2,330.39 |
2,330.39 |
2,329.56 |
2,329.56 |
0.0K |
| 12:06 |
2,329.65 |
2,329.71 |
2,329.53 |
2,329.66 |
0.0K |
| 12:07 |
2,329.77 |
2,329.92 |
2,329.68 |
2,329.92 |
0.0K |
| 12:08 |
2,330.21 |
2,330.78 |
2,330.21 |
2,330.78 |
0.0K |
| 12:09 |
2,330.64 |
2,330.72 |
2,330.61 |
2,330.61 |
0.0K |
| 12:10 |
2,330.21 |
2,330.24 |
2,329.99 |
2,329.99 |
0.0K |
| 12:11 |
2,329.79 |
2,329.79 |
2,329.50 |
2,329.56 |
0.0K |
| 12:12 |
2,329.53 |
2,329.53 |
2,329.37 |
2,329.37 |
0.0K |
| 12:13 |
2,329.43 |
2,329.70 |
2,329.43 |
2,329.70 |
0.0K |
| 12:14 |
2,329.83 |
2,329.87 |
2,329.83 |
2,329.86 |
0.0K |
| 12:15 |
2,329.89 |
2,330.25 |
2,329.89 |
2,330.25 |
0.0K |
| 12:16 |
2,330.28 |
2,330.67 |
2,330.28 |
2,330.67 |
0.0K |
| 12:17 |
2,330.97 |
2,330.97 |
2,330.80 |
2,330.80 |
0.0K |
| 12:18 |
2,330.64 |
2,330.64 |
2,330.44 |
2,330.64 |
0.0K |
| 12:19 |
2,330.65 |
2,330.94 |
2,330.65 |
2,330.94 |
0.0K |
| 12:20 |
2,330.88 |
2,331.02 |
2,330.88 |
2,331.02 |
0.0K |
| 12:21 |
2,331.00 |
2,331.04 |
2,330.99 |
2,331.00 |
0.0K |
| 12:22 |
2,331.04 |
2,331.11 |
2,331.02 |
2,331.09 |
0.0K |
| 12:23 |
2,331.17 |
2,331.17 |
2,331.04 |
2,331.06 |
0.0K |
| 12:24 |
2,331.10 |
2,331.25 |
2,331.10 |
2,331.25 |
0.0K |
| 12:25 |
2,331.48 |
2,331.74 |
2,331.34 |
2,331.74 |
0.0K |
| 12:26 |
2,331.87 |
2,332.16 |
2,331.87 |
2,332.14 |
0.0K |
| 12:27 |
2,331.96 |
2,331.96 |
2,331.65 |
2,331.65 |
0.0K |
| 12:28 |
2,331.50 |
2,331.55 |
2,331.49 |
2,331.55 |
0.0K |
| 12:29 |
2,331.53 |
2,331.84 |
2,331.53 |
2,331.84 |
0.0K |
| 12:30 |
2,331.63 |
2,331.63 |
2,331.23 |
2,331.23 |
0.0K |
| 12:31 |
2,330.97 |
2,330.97 |
2,330.71 |
2,330.89 |
0.0K |
| 12:32 |
2,330.88 |
2,331.01 |
2,330.88 |
2,331.01 |
0.0K |
| 12:33 |
2,330.99 |
2,331.19 |
2,330.98 |
2,331.19 |
0.0K |
| 12:34 |
2,331.25 |
2,331.31 |
2,331.20 |
2,331.20 |
0.0K |
| 12:35 |
2,331.28 |
2,331.42 |
2,331.28 |
2,331.42 |
0.0K |
| 12:36 |
2,331.51 |
2,331.80 |
2,331.51 |
2,331.77 |
0.0K |
| 12:37 |
2,331.87 |
2,332.21 |
2,331.87 |
2,332.14 |
0.0K |
| 12:38 |
2,332.22 |
2,332.23 |
2,332.21 |
2,332.21 |
0.0K |
| 12:39 |
2,332.03 |
2,332.03 |
2,331.89 |
2,331.99 |
0.0K |
| 12:40 |
2,332.07 |
2,332.24 |
2,332.07 |
2,332.24 |
0.0K |
| 12:41 |
2,332.33 |
2,332.45 |
2,332.30 |
2,332.32 |
0.0K |
| 12:42 |
2,332.33 |
2,332.38 |
2,332.28 |
2,332.28 |
0.0K |
| 12:43 |
2,332.26 |
2,332.38 |
2,332.26 |
2,332.34 |
0.0K |
| 12:44 |
2,332.30 |
2,332.30 |
2,332.08 |
2,332.08 |
0.0K |
| 12:45 |
2,331.87 |
2,331.87 |
2,331.55 |
2,331.56 |
0.0K |
| 12:46 |
2,331.60 |
2,331.79 |
2,331.56 |
2,331.79 |
0.0K |
| 12:47 |
2,331.86 |
2,331.86 |
2,331.67 |
2,331.67 |
0.0K |
| 12:48 |
2,331.85 |
2,331.85 |
2,331.68 |
2,331.73 |
0.0K |
| 12:49 |
2,331.80 |
2,332.42 |
2,331.80 |
2,332.42 |
0.0K |
| 12:50 |
2,332.55 |
2,332.91 |
2,332.55 |
2,332.89 |
0.0K |
| 12:51 |
2,332.74 |
2,332.74 |
2,332.51 |
2,332.51 |
0.0K |
| 12:52 |
2,332.29 |
2,332.29 |
2,332.09 |
2,332.09 |
0.0K |
| 12:53 |
2,332.11 |
2,332.19 |
2,332.09 |
2,332.19 |
0.0K |
| 12:54 |
2,332.11 |
2,332.32 |
2,332.11 |
2,332.32 |
0.0K |
| 12:55 |
2,332.47 |
2,332.54 |
2,332.35 |
2,332.35 |
0.0K |
| 12:56 |
2,332.43 |
2,332.94 |
2,332.43 |
2,332.94 |
0.0K |
| 12:57 |
2,332.86 |
2,332.87 |
2,332.75 |
2,332.75 |
0.0K |
| 12:58 |
2,332.84 |
2,333.06 |
2,332.84 |
2,333.06 |
0.0K |
| 12:59 |
2,333.07 |
2,333.14 |
2,333.05 |
2,333.13 |
0.0K |
| 13:00 |
2,333.17 |
2,333.17 |
2,332.65 |
2,332.65 |
0.0K |
| 13:01 |
2,332.38 |
2,332.41 |
2,332.27 |
2,332.40 |
0.0K |
| 13:02 |
2,332.55 |
2,332.55 |
2,332.27 |
2,332.27 |
0.0K |
| 13:03 |
2,332.33 |
2,332.33 |
2,332.13 |
2,332.13 |
0.0K |
| 13:04 |
2,332.16 |
2,332.41 |
2,332.16 |
2,332.26 |
0.0K |
| 13:05 |
2,332.22 |
2,332.22 |
2,331.89 |
2,331.92 |
0.0K |
| 13:06 |
2,332.14 |
2,332.33 |
2,332.14 |
2,332.21 |
0.0K |
| 13:07 |
2,332.30 |
2,332.48 |
2,332.30 |
2,332.48 |
0.0K |
| 13:08 |
2,332.41 |
2,332.41 |
2,332.12 |
2,332.15 |
0.0K |
| 13:09 |
2,332.12 |
2,332.12 |
2,331.52 |
2,331.52 |
0.0K |
| 13:10 |
2,331.36 |
2,331.63 |
2,331.36 |
2,331.63 |
0.0K |
| 13:11 |
2,331.34 |
2,331.34 |
2,330.92 |
2,330.92 |
0.0K |
| 13:12 |
2,330.69 |
2,330.89 |
2,330.69 |
2,330.72 |
0.0K |
| 13:13 |
2,330.74 |
2,330.74 |
2,330.37 |
2,330.37 |
0.0K |
| 13:14 |
2,330.36 |
2,330.36 |
2,330.30 |
2,330.32 |
0.0K |
| 13:15 |
2,330.33 |
2,330.65 |
2,330.33 |
2,330.41 |
0.0K |
| 13:16 |
2,330.32 |
2,330.54 |
2,330.10 |
2,330.54 |
0.0K |
| 13:17 |
2,330.54 |
2,330.54 |
2,330.34 |
2,330.34 |
0.0K |
| 13:18 |
2,330.33 |
2,330.33 |
2,329.32 |
2,329.32 |
0.0K |
| 13:19 |
2,329.14 |
2,329.14 |
2,328.56 |
2,328.56 |
0.0K |
| 13:20 |
2,328.64 |
2,328.64 |
2,328.39 |
2,328.40 |
0.0K |
| 13:21 |
2,328.43 |
2,328.65 |
2,328.22 |
2,328.22 |
0.0K |
| 13:22 |
2,328.12 |
2,328.12 |
2,327.32 |
2,327.47 |
0.0K |
| 13:23 |
2,327.41 |
2,327.58 |
2,327.33 |
2,327.58 |
0.0K |
| 13:24 |
2,327.56 |
2,327.56 |
2,327.34 |
2,327.34 |
0.0K |
| 13:25 |
2,326.96 |
2,326.96 |
2,326.59 |
2,326.59 |
0.0K |
| 13:26 |
2,326.12 |
2,326.12 |
2,325.55 |
2,325.77 |
0.0K |
| 13:27 |
2,325.87 |
2,325.87 |
2,324.94 |
2,324.94 |
0.0K |
| 13:28 |
2,324.99 |
2,325.24 |
2,324.70 |
2,324.70 |
0.0K |
| 13:29 |
2,324.56 |
2,324.56 |
2,324.23 |
2,324.52 |
0.0K |
| 13:30 |
2,324.76 |
2,324.78 |
2,324.64 |
2,324.64 |
0.0K |
| 13:31 |
2,324.41 |
2,324.49 |
2,324.30 |
2,324.49 |
0.0K |
| 13:32 |
2,324.69 |
2,324.74 |
2,323.81 |
2,323.81 |
0.0K |
| 13:33 |
2,323.75 |
2,323.86 |
2,323.63 |
2,323.86 |
0.0K |
| 13:34 |
2,323.73 |
2,324.30 |
2,323.73 |
2,324.30 |
0.0K |
| 13:35 |
2,324.35 |
2,324.91 |
2,324.35 |
2,324.79 |
0.0K |
| 13:36 |
2,324.90 |
2,325.39 |
2,324.90 |
2,325.39 |
0.0K |
| 13:37 |
2,325.67 |
2,326.18 |
2,325.67 |
2,326.18 |
0.0K |
| 13:38 |
2,326.48 |
2,326.48 |
2,325.63 |
2,325.63 |
0.0K |
| 13:39 |
2,325.62 |
2,325.62 |
2,325.02 |
2,325.24 |
0.0K |
| 13:40 |
2,325.30 |
2,325.35 |
2,325.04 |
2,325.30 |
0.0K |
| 13:41 |
2,325.46 |
2,325.77 |
2,325.46 |
2,325.77 |
0.0K |
| 13:42 |
2,325.73 |
2,326.36 |
2,325.73 |
2,326.31 |
0.0K |
| 13:43 |
2,326.14 |
2,326.14 |
2,325.69 |
2,325.69 |
0.0K |
| 13:44 |
2,325.47 |
2,325.58 |
2,325.36 |
2,325.58 |
0.0K |
| 13:45 |
2,325.55 |
2,326.36 |
2,325.55 |
2,326.36 |
0.0K |
| 13:46 |
2,326.42 |
2,327.10 |
2,326.42 |
2,327.10 |
0.0K |
| 13:47 |
2,327.12 |
2,327.42 |
2,327.12 |
2,327.42 |
0.0K |
| 13:48 |
2,327.22 |
2,327.22 |
2,326.54 |
2,326.54 |
0.0K |
| 13:49 |
2,326.40 |
2,326.40 |
2,325.98 |
2,325.99 |
0.0K |
| 13:50 |
2,326.08 |
2,326.08 |
2,324.87 |
2,324.87 |
0.0K |
| 13:51 |
2,324.40 |
2,324.86 |
2,324.40 |
2,324.86 |
0.0K |
| 13:52 |
2,325.12 |
2,325.12 |
2,324.14 |
2,324.14 |
0.0K |
| 13:53 |
2,324.31 |
2,324.76 |
2,324.31 |
2,324.70 |
0.0K |
| 13:54 |
2,324.27 |
2,324.64 |
2,324.19 |
2,324.64 |
0.0K |
| 13:55 |
2,324.63 |
2,324.82 |
2,324.54 |
2,324.68 |
0.0K |
| 13:56 |
2,324.65 |
2,324.65 |
2,324.15 |
2,324.22 |
0.0K |
| 13:57 |
2,324.21 |
2,324.73 |
2,324.21 |
2,324.73 |
0.0K |
| 13:58 |
2,324.28 |
2,324.32 |
2,324.15 |
2,324.22 |
0.0K |
| 13:59 |
2,324.01 |
2,324.25 |
2,323.95 |
2,324.25 |
0.0K |
| 14:00 |
2,324.03 |
2,324.69 |
2,324.03 |
2,324.69 |
0.0K |
| 14:01 |
2,324.76 |
2,325.61 |
2,324.76 |
2,325.61 |
0.0K |
| 14:02 |
2,325.78 |
2,325.81 |
2,325.24 |
2,325.24 |
0.0K |
| 14:03 |
2,325.23 |
2,325.24 |
2,324.70 |
2,324.94 |
0.0K |
| 14:04 |
2,325.05 |
2,325.69 |
2,325.05 |
2,325.69 |
0.0K |
| 14:05 |
2,325.74 |
2,325.74 |
2,325.37 |
2,325.37 |
0.0K |
| 14:06 |
2,325.43 |
2,325.43 |
2,324.78 |
2,324.78 |
0.0K |
| 14:07 |
2,324.74 |
2,324.74 |
2,324.02 |
2,324.33 |
0.0K |
| 14:08 |
2,324.35 |
2,324.35 |
2,324.22 |
2,324.22 |
0.0K |
| 14:09 |
2,324.29 |
2,324.72 |
2,324.29 |
2,324.65 |
0.0K |
| 14:10 |
2,324.41 |
2,324.41 |
2,324.22 |
2,324.22 |
0.0K |
| 14:11 |
2,324.16 |
2,324.16 |
2,323.54 |
2,323.84 |
0.0K |
| 14:12 |
2,323.91 |
2,324.39 |
2,323.91 |
2,324.39 |
0.0K |
| 14:13 |
2,324.42 |
2,325.07 |
2,324.42 |
2,325.07 |
0.0K |
| 14:14 |
2,324.56 |
2,324.56 |
2,324.24 |
2,324.35 |
0.0K |
| 14:15 |
2,324.38 |
2,324.38 |
2,323.67 |
2,323.67 |
0.0K |
| 14:16 |
2,323.73 |
2,323.73 |
2,322.61 |
2,322.61 |
0.0K |
| 14:17 |
2,322.68 |
2,323.44 |
2,322.68 |
2,323.44 |
0.0K |
| 14:18 |
2,323.65 |
2,323.65 |
2,323.24 |
2,323.25 |
0.0K |
| 14:19 |
2,323.31 |
2,323.87 |
2,323.31 |
2,323.87 |
0.0K |
| 14:20 |
2,324.16 |
2,324.59 |
2,324.16 |
2,324.59 |
0.0K |
| 14:21 |
2,325.06 |
2,326.49 |
2,325.06 |
2,326.49 |
0.0K |
| 14:22 |
2,326.55 |
2,326.56 |
2,326.51 |
2,326.52 |
0.0K |
| 14:23 |
2,326.54 |
2,326.54 |
2,326.40 |
2,326.40 |
0.0K |
| 14:24 |
2,325.85 |
2,326.09 |
2,325.83 |
2,326.09 |
0.0K |
| 14:25 |
2,326.09 |
2,326.64 |
2,326.09 |
2,326.64 |
0.0K |
| 14:26 |
2,326.79 |
2,326.87 |
2,326.78 |
2,326.84 |
0.0K |
| 14:27 |
2,327.01 |
2,327.27 |
2,327.00 |
2,327.27 |
0.0K |
| 14:28 |
2,327.49 |
2,327.96 |
2,327.49 |
2,327.88 |
0.0K |
| 14:29 |
2,327.97 |
2,328.57 |
2,327.97 |
2,328.57 |
0.0K |
| 14:30 |
2,328.55 |
2,328.65 |
2,328.31 |
2,328.31 |
0.0K |
| 14:31 |
2,328.18 |
2,328.21 |
2,328.02 |
2,328.21 |
0.0K |
| 14:32 |
2,328.37 |
2,328.40 |
2,328.07 |
2,328.07 |
0.0K |
| 14:33 |
2,327.30 |
2,327.30 |
2,326.76 |
2,326.79 |
0.0K |
| 14:34 |
2,326.94 |
2,327.08 |
2,326.87 |
2,327.08 |
0.0K |
| 14:35 |
2,327.19 |
2,327.29 |
2,326.43 |
2,326.43 |
0.0K |
| 14:36 |
2,326.80 |
2,327.71 |
2,326.80 |
2,327.71 |
0.0K |
| 14:37 |
2,327.58 |
2,327.83 |
2,327.58 |
2,327.83 |
0.0K |
| 14:38 |
2,327.64 |
2,327.82 |
2,327.64 |
2,327.67 |
0.0K |
| 14:39 |
2,327.58 |
2,327.59 |
2,326.79 |
2,326.79 |
0.0K |
| 14:40 |
2,326.69 |
2,326.69 |
2,326.55 |
2,326.55 |
0.0K |
| 14:41 |
2,326.59 |
2,326.60 |
2,326.55 |
2,326.55 |
0.0K |
| 14:42 |
2,326.90 |
2,326.90 |
2,326.36 |
2,326.36 |
0.0K |
| 14:43 |
2,326.35 |
2,326.51 |
2,326.35 |
2,326.50 |
0.0K |
| 14:44 |
2,326.17 |
2,326.46 |
2,326.17 |
2,326.46 |
0.0K |
| 14:45 |
2,326.58 |
2,326.63 |
2,326.55 |
2,326.57 |
0.0K |
| 14:46 |
2,326.41 |
2,327.14 |
2,326.41 |
2,327.14 |
0.0K |
| 14:47 |
2,326.98 |
2,327.00 |
2,326.81 |
2,326.91 |
0.0K |
| 14:48 |
2,326.65 |
2,326.97 |
2,326.65 |
2,326.97 |
0.0K |
| 14:49 |
2,326.84 |
2,326.98 |
2,326.84 |
2,326.98 |
0.0K |
| 14:50 |
2,326.95 |
2,327.28 |
2,326.95 |
2,327.28 |
0.0K |
| 14:51 |
2,327.25 |
2,327.30 |
2,326.96 |
2,326.96 |
0.0K |
| 14:52 |
2,327.16 |
2,327.16 |
2,327.06 |
2,327.10 |
0.0K |
| 14:53 |
2,327.13 |
2,327.20 |
2,327.10 |
2,327.14 |
0.0K |
| 14:54 |
2,327.28 |
2,327.39 |
2,327.24 |
2,327.24 |
0.0K |
| 14:55 |
2,327.23 |
2,327.23 |
2,327.08 |
2,327.23 |
0.0K |
| 14:56 |
2,327.18 |
2,327.37 |
2,327.18 |
2,327.37 |
0.0K |
| 14:57 |
2,327.33 |
2,327.41 |
2,327.09 |
2,327.09 |
0.0K |
| 14:58 |
2,326.99 |
2,326.99 |
2,326.31 |
2,326.51 |
0.0K |
| 14:59 |
2,326.39 |
2,326.42 |
2,326.37 |
2,326.37 |
0.0K |
| 15:00 |
2,326.30 |
2,326.30 |
2,325.97 |
2,326.23 |
0.0K |
| 15:01 |
2,326.38 |
2,326.87 |
2,326.38 |
2,326.87 |
0.0K |
| 15:02 |
2,326.85 |
2,326.85 |
2,326.63 |
2,326.63 |
0.0K |
| 15:03 |
2,326.66 |
2,326.69 |
2,326.40 |
2,326.69 |
0.0K |
| 15:04 |
2,326.64 |
2,326.93 |
2,326.64 |
2,326.83 |
0.0K |
| 15:05 |
2,326.69 |
2,326.81 |
2,326.66 |
2,326.81 |
0.0K |
| 15:06 |
2,327.16 |
2,327.33 |
2,327.16 |
2,327.31 |
0.0K |
| 15:07 |
2,327.28 |
2,327.43 |
2,327.28 |
2,327.43 |
0.0K |
| 15:08 |
2,327.47 |
2,327.63 |
2,327.47 |
2,327.63 |
0.0K |
| 15:09 |
2,327.61 |
2,327.77 |
2,327.59 |
2,327.77 |
0.0K |
| 15:10 |
2,327.86 |
2,327.95 |
2,327.86 |
2,327.95 |
0.0K |
| 15:11 |
2,327.83 |
2,328.13 |
2,327.83 |
2,328.13 |
0.0K |
| 15:12 |
2,328.16 |
2,328.20 |
2,328.15 |
2,328.19 |
0.0K |
| 15:13 |
2,328.09 |
2,328.09 |
2,327.62 |
2,327.62 |
0.0K |
| 15:14 |
2,327.59 |
2,327.59 |
2,327.22 |
2,327.22 |
0.0K |
| 15:15 |
2,327.05 |
2,327.05 |
2,326.25 |
2,326.25 |
0.0K |
| 15:16 |
2,326.38 |
2,326.38 |
2,325.98 |
2,325.98 |
0.0K |
| 15:17 |
2,325.75 |
2,326.28 |
2,325.56 |
2,326.28 |
0.0K |
| 15:18 |
2,326.34 |
2,326.37 |
2,326.34 |
2,326.35 |
0.0K |
| 15:19 |
2,326.42 |
2,326.51 |
2,326.28 |
2,326.51 |
0.0K |
| 15:20 |
2,326.43 |
2,326.51 |
2,326.32 |
2,326.51 |
0.0K |
| 15:21 |
2,326.72 |
2,326.99 |
2,326.72 |
2,326.83 |
0.0K |
| 15:22 |
2,326.52 |
2,326.52 |
2,325.88 |
2,326.17 |
0.0K |
| 15:23 |
2,325.80 |
2,326.05 |
2,325.80 |
2,325.90 |
0.0K |
| 15:24 |
2,325.98 |
2,326.02 |
2,325.85 |
2,325.85 |
0.0K |
| 15:25 |
2,325.82 |
2,326.14 |
2,325.82 |
2,326.11 |
0.0K |
| 15:26 |
2,326.07 |
2,326.07 |
2,325.86 |
2,325.90 |
0.0K |
| 15:27 |
2,325.92 |
2,326.18 |
2,325.90 |
2,326.18 |
0.0K |
| 15:28 |
2,326.17 |
2,326.34 |
2,326.17 |
2,326.20 |
0.0K |
| 15:29 |
2,326.14 |
2,326.14 |
2,325.45 |
2,325.46 |
0.0K |
| 15:30 |
2,325.87 |
2,326.61 |
2,325.87 |
2,326.61 |
0.0K |
| 15:31 |
2,326.69 |
2,326.89 |
2,326.69 |
2,326.82 |
0.0K |
| 15:32 |
2,326.65 |
2,326.65 |
2,326.30 |
2,326.60 |
0.0K |
| 15:33 |
2,326.65 |
2,327.24 |
2,326.65 |
2,327.24 |
0.0K |
| 15:34 |
2,327.35 |
2,327.65 |
2,327.30 |
2,327.30 |
0.0K |
| 15:35 |
2,327.39 |
2,327.63 |
2,327.39 |
2,327.63 |
0.0K |
| 15:36 |
2,327.53 |
2,327.53 |
2,327.27 |
2,327.37 |
0.0K |
| 15:37 |
2,327.13 |
2,327.13 |
2,327.01 |
2,327.12 |
0.0K |
| 15:38 |
2,327.13 |
2,327.22 |
2,327.00 |
2,327.22 |
0.0K |
| 15:39 |
2,327.47 |
2,327.47 |
2,327.31 |
2,327.40 |
0.0K |
| 15:40 |
2,327.15 |
2,327.35 |
2,327.04 |
2,327.04 |
0.0K |
| 15:41 |
2,327.34 |
2,328.12 |
2,327.34 |
2,328.12 |
0.0K |
| 15:42 |
2,328.30 |
2,328.51 |
2,328.28 |
2,328.28 |
0.0K |
| 15:43 |
2,328.28 |
2,328.44 |
2,328.28 |
2,328.40 |
0.0K |
| 15:44 |
2,328.33 |
2,328.50 |
2,328.32 |
2,328.50 |
0.0K |
| 15:45 |
2,328.51 |
2,328.90 |
2,328.51 |
2,328.85 |
0.0K |
| 15:46 |
2,328.51 |
2,328.51 |
2,327.73 |
2,327.73 |
0.0K |
| 15:47 |
2,327.88 |
2,327.88 |
2,327.28 |
2,327.28 |
0.0K |
| 15:48 |
2,327.58 |
2,327.69 |
2,327.15 |
2,327.15 |
0.0K |
| 15:49 |
2,326.70 |
2,326.91 |
2,326.66 |
2,326.91 |
0.0K |
| 15:50 |
2,326.94 |
2,326.94 |
2,323.38 |
2,324.13 |
0.0K |
| 15:51 |
2,324.10 |
2,324.10 |
2,322.74 |
2,322.74 |
0.0K |
| 15:52 |
2,321.96 |
2,321.96 |
2,321.32 |
2,321.76 |
0.0K |
| 15:53 |
2,322.30 |
2,322.57 |
2,321.85 |
2,322.57 |
0.0K |
| 15:54 |
2,322.00 |
2,322.53 |
2,322.00 |
2,322.53 |
0.0K |
| 15:55 |
2,322.51 |
2,323.41 |
2,322.51 |
2,323.41 |
0.0K |
| 15:56 |
2,322.93 |
2,323.91 |
2,322.93 |
2,323.51 |
0.0K |
| 15:57 |
2,323.49 |
2,323.94 |
2,323.49 |
2,323.94 |
0.0K |
| 15:58 |
2,324.08 |
2,324.52 |
2,324.08 |
2,324.52 |
0.0K |
| 15:59 |
2,324.69 |
2,325.63 |
2,324.69 |
2,325.63 |
0.0K |
| 16:00 |
2,325.85 |
2,325.85 |
2,324.80 |
2,324.80 |
0.0K |
| 16:01 |
2,324.80 |
2,324.80 |
2,324.80 |
2,324.80 |
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
|