| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,358.61 |
2,361.02 |
2,358.61 |
2,360.11 |
0.0K |
| 09:31 |
2,359.57 |
2,360.21 |
2,359.57 |
2,360.21 |
0.0K |
| 09:32 |
2,359.78 |
2,360.13 |
2,359.63 |
2,360.03 |
0.0K |
| 09:33 |
2,360.14 |
2,360.49 |
2,360.14 |
2,360.43 |
0.0K |
| 09:34 |
2,360.97 |
2,361.23 |
2,360.91 |
2,361.23 |
0.0K |
| 09:35 |
2,361.25 |
2,361.88 |
2,361.25 |
2,361.85 |
0.0K |
| 09:36 |
2,361.48 |
2,362.85 |
2,361.48 |
2,362.85 |
0.0K |
| 09:37 |
2,362.98 |
2,362.98 |
2,362.61 |
2,362.64 |
0.0K |
| 09:38 |
2,362.70 |
2,363.23 |
2,362.70 |
2,362.90 |
0.0K |
| 09:39 |
2,363.04 |
2,363.45 |
2,363.04 |
2,363.45 |
0.0K |
| 09:40 |
2,363.36 |
2,363.75 |
2,363.32 |
2,363.72 |
0.0K |
| 09:41 |
2,363.76 |
2,363.95 |
2,363.58 |
2,363.95 |
0.0K |
| 09:42 |
2,364.24 |
2,364.86 |
2,364.24 |
2,364.85 |
0.0K |
| 09:43 |
2,364.88 |
2,365.15 |
2,364.57 |
2,365.15 |
0.0K |
| 09:44 |
2,365.22 |
2,365.59 |
2,365.01 |
2,365.59 |
0.0K |
| 09:45 |
2,365.50 |
2,365.69 |
2,365.50 |
2,365.53 |
0.0K |
| 09:46 |
2,365.72 |
2,366.23 |
2,365.67 |
2,366.23 |
0.0K |
| 09:47 |
2,365.93 |
2,366.06 |
2,365.85 |
2,365.87 |
0.0K |
| 09:48 |
2,365.61 |
2,365.61 |
2,365.31 |
2,365.50 |
0.0K |
| 09:49 |
2,365.72 |
2,365.83 |
2,365.72 |
2,365.83 |
0.0K |
| 09:50 |
2,365.94 |
2,366.38 |
2,365.94 |
2,366.11 |
0.0K |
| 09:51 |
2,366.01 |
2,367.09 |
2,366.01 |
2,367.09 |
0.0K |
| 09:52 |
2,367.75 |
2,367.75 |
2,367.52 |
2,367.52 |
0.0K |
| 09:53 |
2,367.48 |
2,367.84 |
2,367.48 |
2,367.84 |
0.0K |
| 09:54 |
2,367.88 |
2,368.13 |
2,367.87 |
2,367.89 |
0.0K |
| 09:55 |
2,367.91 |
2,367.91 |
2,367.47 |
2,367.47 |
0.0K |
| 09:56 |
2,367.44 |
2,367.44 |
2,367.31 |
2,367.31 |
0.0K |
| 09:57 |
2,367.28 |
2,367.44 |
2,367.16 |
2,367.16 |
0.0K |
| 09:58 |
2,366.93 |
2,367.36 |
2,366.92 |
2,367.36 |
0.0K |
| 09:59 |
2,367.34 |
2,367.42 |
2,367.20 |
2,367.20 |
0.0K |
| 10:00 |
2,367.45 |
2,368.44 |
2,367.45 |
2,368.44 |
0.0K |
| 10:01 |
2,368.17 |
2,368.59 |
2,368.17 |
2,368.59 |
0.0K |
| 10:02 |
2,368.69 |
2,369.46 |
2,368.69 |
2,369.46 |
0.0K |
| 10:03 |
2,369.64 |
2,369.64 |
2,369.57 |
2,369.63 |
0.0K |
| 10:04 |
2,369.56 |
2,369.82 |
2,369.31 |
2,369.82 |
0.0K |
| 10:05 |
2,369.63 |
2,369.63 |
2,369.27 |
2,369.27 |
0.0K |
| 10:06 |
2,368.94 |
2,369.22 |
2,368.94 |
2,369.22 |
0.0K |
| 10:07 |
2,369.38 |
2,369.38 |
2,368.80 |
2,368.80 |
0.0K |
| 10:08 |
2,368.61 |
2,368.61 |
2,368.33 |
2,368.33 |
0.0K |
| 10:09 |
2,368.29 |
2,368.56 |
2,368.29 |
2,368.56 |
0.0K |
| 10:10 |
2,368.33 |
2,368.39 |
2,368.33 |
2,368.38 |
0.0K |
| 10:11 |
2,368.39 |
2,368.39 |
2,367.87 |
2,367.87 |
0.0K |
| 10:12 |
2,367.85 |
2,367.89 |
2,367.65 |
2,367.65 |
0.0K |
| 10:13 |
2,367.64 |
2,367.86 |
2,367.64 |
2,367.71 |
0.0K |
| 10:14 |
2,367.72 |
2,367.72 |
2,367.02 |
2,367.02 |
0.0K |
| 10:15 |
2,367.41 |
2,367.68 |
2,367.41 |
2,367.63 |
0.0K |
| 10:16 |
2,367.49 |
2,367.49 |
2,367.20 |
2,367.35 |
0.0K |
| 10:17 |
2,367.34 |
2,367.37 |
2,367.20 |
2,367.20 |
0.0K |
| 10:18 |
2,367.11 |
2,367.11 |
2,366.69 |
2,366.88 |
0.0K |
| 10:19 |
2,366.87 |
2,366.88 |
2,366.77 |
2,366.81 |
0.0K |
| 10:20 |
2,366.91 |
2,367.11 |
2,366.91 |
2,366.99 |
0.0K |
| 10:21 |
2,366.97 |
2,367.22 |
2,366.97 |
2,367.22 |
0.0K |
| 10:22 |
2,367.26 |
2,367.33 |
2,367.26 |
2,367.33 |
0.0K |
| 10:23 |
2,367.15 |
2,367.39 |
2,367.15 |
2,367.38 |
0.0K |
| 10:24 |
2,367.41 |
2,367.49 |
2,367.33 |
2,367.49 |
0.0K |
| 10:25 |
2,367.67 |
2,367.67 |
2,367.42 |
2,367.42 |
0.0K |
| 10:26 |
2,367.64 |
2,367.98 |
2,367.64 |
2,367.98 |
0.0K |
| 10:27 |
2,368.02 |
2,368.33 |
2,368.02 |
2,368.33 |
0.0K |
| 10:28 |
2,368.48 |
2,368.48 |
2,368.24 |
2,368.47 |
0.0K |
| 10:29 |
2,368.41 |
2,368.41 |
2,368.31 |
2,368.38 |
0.0K |
| 10:30 |
2,368.40 |
2,369.03 |
2,368.40 |
2,369.03 |
0.0K |
| 10:31 |
2,369.04 |
2,369.36 |
2,369.04 |
2,369.36 |
0.0K |
| 10:32 |
2,369.24 |
2,369.44 |
2,369.24 |
2,369.44 |
0.0K |
| 10:33 |
2,369.41 |
2,369.43 |
2,369.25 |
2,369.25 |
0.0K |
| 10:34 |
2,369.28 |
2,369.28 |
2,369.03 |
2,369.13 |
0.0K |
| 10:35 |
2,369.26 |
2,369.27 |
2,369.18 |
2,369.18 |
0.0K |
| 10:36 |
2,369.24 |
2,369.57 |
2,369.24 |
2,369.47 |
0.0K |
| 10:37 |
2,369.63 |
2,370.06 |
2,369.54 |
2,370.06 |
0.0K |
| 10:38 |
2,370.40 |
2,370.48 |
2,370.40 |
2,370.44 |
0.0K |
| 10:39 |
2,370.61 |
2,370.97 |
2,370.61 |
2,370.97 |
0.0K |
| 10:40 |
2,370.95 |
2,370.95 |
2,369.87 |
2,369.87 |
0.0K |
| 10:41 |
2,369.89 |
2,369.89 |
2,369.60 |
2,369.68 |
0.0K |
| 10:42 |
2,369.49 |
2,369.51 |
2,369.20 |
2,369.20 |
0.0K |
| 10:43 |
2,369.40 |
2,369.62 |
2,369.40 |
2,369.62 |
0.0K |
| 10:44 |
2,369.70 |
2,369.76 |
2,369.67 |
2,369.73 |
0.0K |
| 10:45 |
2,369.88 |
2,370.25 |
2,369.88 |
2,370.25 |
0.0K |
| 10:46 |
2,370.12 |
2,370.12 |
2,369.94 |
2,370.11 |
0.0K |
| 10:47 |
2,369.94 |
2,370.03 |
2,369.91 |
2,369.91 |
0.0K |
| 10:48 |
2,369.99 |
2,369.99 |
2,369.49 |
2,369.68 |
0.0K |
| 10:49 |
2,369.72 |
2,369.72 |
2,369.17 |
2,369.17 |
0.0K |
| 10:50 |
2,369.08 |
2,369.36 |
2,368.95 |
2,369.33 |
0.0K |
| 10:51 |
2,369.26 |
2,369.26 |
2,368.81 |
2,368.81 |
0.0K |
| 10:52 |
2,368.64 |
2,368.74 |
2,368.57 |
2,368.66 |
0.0K |
| 10:53 |
2,368.34 |
2,368.99 |
2,368.34 |
2,368.99 |
0.0K |
| 10:54 |
2,368.88 |
2,368.88 |
2,368.69 |
2,368.78 |
0.0K |
| 10:55 |
2,368.68 |
2,368.74 |
2,368.59 |
2,368.74 |
0.0K |
| 10:56 |
2,368.82 |
2,368.87 |
2,368.75 |
2,368.75 |
0.0K |
| 10:57 |
2,368.84 |
2,369.00 |
2,368.80 |
2,369.00 |
0.0K |
| 10:58 |
2,368.90 |
2,368.90 |
2,368.34 |
2,368.34 |
0.0K |
| 10:59 |
2,368.32 |
2,368.48 |
2,368.25 |
2,368.25 |
0.0K |
| 11:00 |
2,368.21 |
2,368.31 |
2,367.98 |
2,367.98 |
0.0K |
| 11:01 |
2,367.76 |
2,367.76 |
2,367.18 |
2,367.24 |
0.0K |
| 11:02 |
2,367.00 |
2,367.59 |
2,367.00 |
2,367.59 |
0.0K |
| 11:03 |
2,367.45 |
2,367.47 |
2,367.42 |
2,367.47 |
0.0K |
| 11:04 |
2,367.56 |
2,367.57 |
2,367.50 |
2,367.57 |
0.0K |
| 11:05 |
2,367.82 |
2,368.06 |
2,367.82 |
2,368.06 |
0.0K |
| 11:06 |
2,368.07 |
2,368.07 |
2,367.74 |
2,367.74 |
0.0K |
| 11:07 |
2,367.86 |
2,367.98 |
2,367.80 |
2,367.98 |
0.0K |
| 11:08 |
2,367.86 |
2,368.28 |
2,367.86 |
2,368.28 |
0.0K |
| 11:09 |
2,368.25 |
2,368.36 |
2,368.25 |
2,368.33 |
0.0K |
| 11:10 |
2,368.44 |
2,368.50 |
2,368.44 |
2,368.44 |
0.0K |
| 11:11 |
2,368.37 |
2,368.37 |
2,368.29 |
2,368.31 |
0.0K |
| 11:12 |
2,368.34 |
2,368.51 |
2,368.26 |
2,368.44 |
0.0K |
| 11:13 |
2,368.42 |
2,368.55 |
2,368.29 |
2,368.55 |
0.0K |
| 11:14 |
2,368.84 |
2,369.09 |
2,368.84 |
2,368.94 |
0.0K |
| 11:15 |
2,368.85 |
2,369.05 |
2,368.75 |
2,369.05 |
0.0K |
| 11:16 |
2,369.04 |
2,369.29 |
2,369.04 |
2,369.15 |
0.0K |
| 11:17 |
2,369.24 |
2,369.44 |
2,369.24 |
2,369.44 |
0.0K |
| 11:18 |
2,369.42 |
2,369.42 |
2,369.23 |
2,369.23 |
0.0K |
| 11:19 |
2,369.11 |
2,369.15 |
2,369.07 |
2,369.15 |
0.0K |
| 11:20 |
2,369.06 |
2,369.06 |
2,368.76 |
2,368.76 |
0.0K |
| 11:21 |
2,368.75 |
2,368.76 |
2,368.65 |
2,368.65 |
0.0K |
| 11:22 |
2,368.60 |
2,368.60 |
2,368.22 |
2,368.22 |
0.0K |
| 11:23 |
2,368.16 |
2,368.38 |
2,368.16 |
2,368.36 |
0.0K |
| 11:24 |
2,368.39 |
2,368.39 |
2,368.20 |
2,368.20 |
0.0K |
| 11:25 |
2,368.31 |
2,368.31 |
2,367.57 |
2,367.57 |
0.0K |
| 11:26 |
2,367.53 |
2,367.83 |
2,367.53 |
2,367.83 |
0.0K |
| 11:27 |
2,367.75 |
2,367.82 |
2,367.68 |
2,367.82 |
0.0K |
| 11:28 |
2,368.03 |
2,368.18 |
2,368.03 |
2,368.18 |
0.0K |
| 11:29 |
2,368.01 |
2,368.01 |
2,367.54 |
2,367.54 |
0.0K |
| 11:30 |
2,367.60 |
2,367.60 |
2,367.16 |
2,367.16 |
0.0K |
| 11:31 |
2,367.30 |
2,367.40 |
2,367.17 |
2,367.40 |
0.0K |
| 11:32 |
2,367.65 |
2,367.97 |
2,367.65 |
2,367.97 |
0.0K |
| 11:33 |
2,367.89 |
2,367.94 |
2,367.88 |
2,367.94 |
0.0K |
| 11:34 |
2,367.89 |
2,367.99 |
2,367.89 |
2,367.93 |
0.0K |
| 11:35 |
2,368.16 |
2,368.28 |
2,368.08 |
2,368.28 |
0.0K |
| 11:36 |
2,368.01 |
2,368.01 |
2,367.47 |
2,367.47 |
0.0K |
| 11:37 |
2,367.15 |
2,367.27 |
2,367.12 |
2,367.27 |
0.0K |
| 11:38 |
2,367.17 |
2,367.17 |
2,366.98 |
2,366.98 |
0.0K |
| 11:39 |
2,367.04 |
2,367.19 |
2,366.98 |
2,366.98 |
0.0K |
| 11:40 |
2,366.94 |
2,367.65 |
2,366.94 |
2,367.51 |
0.0K |
| 11:41 |
2,367.42 |
2,367.44 |
2,367.08 |
2,367.08 |
0.0K |
| 11:42 |
2,367.05 |
2,367.09 |
2,366.95 |
2,366.95 |
0.0K |
| 11:43 |
2,366.91 |
2,366.98 |
2,366.89 |
2,366.98 |
0.0K |
| 11:44 |
2,367.05 |
2,367.05 |
2,366.33 |
2,366.38 |
0.0K |
| 11:45 |
2,366.37 |
2,366.37 |
2,366.27 |
2,366.27 |
0.0K |
| 11:46 |
2,366.20 |
2,366.28 |
2,366.19 |
2,366.28 |
0.0K |
| 11:47 |
2,366.56 |
2,366.80 |
2,366.56 |
2,366.80 |
0.0K |
| 11:48 |
2,366.68 |
2,366.76 |
2,366.68 |
2,366.76 |
0.0K |
| 11:49 |
2,366.97 |
2,367.04 |
2,366.84 |
2,366.84 |
0.0K |
| 11:50 |
2,366.93 |
2,366.97 |
2,366.49 |
2,366.49 |
0.0K |
| 11:51 |
2,366.50 |
2,366.62 |
2,366.34 |
2,366.34 |
0.0K |
| 11:52 |
2,366.28 |
2,366.28 |
2,366.00 |
2,366.00 |
0.0K |
| 11:53 |
2,365.97 |
2,366.09 |
2,365.97 |
2,365.97 |
0.0K |
| 11:54 |
2,365.72 |
2,365.72 |
2,365.61 |
2,365.61 |
0.0K |
| 11:55 |
2,365.50 |
2,365.84 |
2,365.50 |
2,365.84 |
0.0K |
| 11:56 |
2,366.00 |
2,366.00 |
2,365.69 |
2,365.81 |
0.0K |
| 11:57 |
2,365.87 |
2,365.89 |
2,365.77 |
2,365.89 |
0.0K |
| 11:58 |
2,365.96 |
2,365.96 |
2,365.76 |
2,365.76 |
0.0K |
| 11:59 |
2,365.55 |
2,365.55 |
2,365.39 |
2,365.41 |
0.0K |
| 12:00 |
2,365.47 |
2,365.72 |
2,365.47 |
2,365.72 |
0.0K |
| 12:01 |
2,365.84 |
2,366.12 |
2,365.84 |
2,365.90 |
0.0K |
| 12:02 |
2,365.79 |
2,365.88 |
2,365.74 |
2,365.88 |
0.0K |
| 12:03 |
2,365.94 |
2,366.12 |
2,365.94 |
2,366.12 |
0.0K |
| 12:04 |
2,366.12 |
2,366.16 |
2,366.04 |
2,366.16 |
0.0K |
| 12:05 |
2,366.07 |
2,366.24 |
2,366.06 |
2,366.24 |
0.0K |
| 12:06 |
2,366.33 |
2,366.33 |
2,366.08 |
2,366.24 |
0.0K |
| 12:07 |
2,366.27 |
2,366.32 |
2,366.11 |
2,366.11 |
0.0K |
| 12:08 |
2,366.14 |
2,366.29 |
2,366.02 |
2,366.29 |
0.0K |
| 12:09 |
2,366.33 |
2,366.44 |
2,366.33 |
2,366.44 |
0.0K |
| 12:10 |
2,366.40 |
2,366.40 |
2,366.32 |
2,366.32 |
0.0K |
| 12:11 |
2,366.22 |
2,366.42 |
2,366.22 |
2,366.42 |
0.0K |
| 12:12 |
2,366.53 |
2,366.83 |
2,366.53 |
2,366.83 |
0.0K |
| 12:13 |
2,366.75 |
2,366.77 |
2,366.74 |
2,366.74 |
0.0K |
| 12:14 |
2,366.73 |
2,366.73 |
2,366.39 |
2,366.39 |
0.0K |
| 12:15 |
2,366.25 |
2,366.37 |
2,366.16 |
2,366.37 |
0.0K |
| 12:16 |
2,366.38 |
2,366.38 |
2,366.11 |
2,366.11 |
0.0K |
| 12:17 |
2,365.91 |
2,365.91 |
2,365.53 |
2,365.53 |
0.0K |
| 12:18 |
2,365.54 |
2,365.75 |
2,365.54 |
2,365.75 |
0.0K |
| 12:19 |
2,365.83 |
2,365.92 |
2,365.83 |
2,365.90 |
0.0K |
| 12:20 |
2,366.01 |
2,366.09 |
2,366.01 |
2,366.08 |
0.0K |
| 12:21 |
2,366.18 |
2,366.56 |
2,366.18 |
2,366.56 |
0.0K |
| 12:22 |
2,366.64 |
2,366.89 |
2,366.64 |
2,366.86 |
0.0K |
| 12:23 |
2,366.91 |
2,367.08 |
2,366.91 |
2,367.08 |
0.0K |
| 12:24 |
2,366.94 |
2,366.94 |
2,366.81 |
2,366.81 |
0.0K |
| 12:25 |
2,366.82 |
2,367.11 |
2,366.81 |
2,367.11 |
0.0K |
| 12:26 |
2,367.14 |
2,367.20 |
2,367.07 |
2,367.07 |
0.0K |
| 12:27 |
2,367.08 |
2,367.12 |
2,366.95 |
2,366.95 |
0.0K |
| 12:28 |
2,366.90 |
2,367.04 |
2,366.80 |
2,367.04 |
0.0K |
| 12:29 |
2,367.06 |
2,367.16 |
2,367.06 |
2,367.09 |
0.0K |
| 12:30 |
2,367.05 |
2,367.22 |
2,367.05 |
2,367.19 |
0.0K |
| 12:31 |
2,367.17 |
2,367.17 |
2,366.73 |
2,366.73 |
0.0K |
| 12:32 |
2,366.72 |
2,366.72 |
2,366.45 |
2,366.45 |
0.0K |
| 12:33 |
2,366.53 |
2,366.63 |
2,366.53 |
2,366.63 |
0.0K |
| 12:34 |
2,366.87 |
2,367.13 |
2,366.87 |
2,367.13 |
0.0K |
| 12:35 |
2,367.17 |
2,367.32 |
2,367.17 |
2,367.32 |
0.0K |
| 12:36 |
2,367.48 |
2,367.48 |
2,367.20 |
2,367.20 |
0.0K |
| 12:37 |
2,367.16 |
2,367.30 |
2,367.15 |
2,367.30 |
0.0K |
| 12:38 |
2,367.34 |
2,367.59 |
2,367.34 |
2,367.59 |
0.0K |
| 12:39 |
2,367.70 |
2,367.82 |
2,367.60 |
2,367.60 |
0.0K |
| 12:40 |
2,367.54 |
2,367.54 |
2,367.17 |
2,367.17 |
0.0K |
| 12:41 |
2,367.10 |
2,367.10 |
2,366.87 |
2,366.94 |
0.0K |
| 12:42 |
2,366.94 |
2,367.07 |
2,366.89 |
2,367.07 |
0.0K |
| 12:43 |
2,367.09 |
2,367.46 |
2,367.09 |
2,367.46 |
0.0K |
| 12:44 |
2,367.67 |
2,367.67 |
2,367.44 |
2,367.47 |
0.0K |
| 12:45 |
2,367.38 |
2,367.41 |
2,367.38 |
2,367.38 |
0.0K |
| 12:46 |
2,367.31 |
2,367.31 |
2,367.11 |
2,367.11 |
0.0K |
| 12:47 |
2,367.19 |
2,367.42 |
2,367.17 |
2,367.42 |
0.0K |
| 12:48 |
2,367.49 |
2,367.50 |
2,367.45 |
2,367.50 |
0.0K |
| 12:49 |
2,367.57 |
2,367.75 |
2,367.57 |
2,367.75 |
0.0K |
| 12:50 |
2,367.75 |
2,367.92 |
2,367.74 |
2,367.85 |
0.0K |
| 12:51 |
2,367.67 |
2,367.85 |
2,367.67 |
2,367.85 |
0.0K |
| 12:52 |
2,368.01 |
2,368.45 |
2,368.01 |
2,368.45 |
0.0K |
| 12:53 |
2,368.52 |
2,368.85 |
2,368.52 |
2,368.85 |
0.0K |
| 12:54 |
2,368.89 |
2,368.89 |
2,368.66 |
2,368.66 |
0.0K |
| 12:55 |
2,368.63 |
2,368.70 |
2,368.58 |
2,368.70 |
0.0K |
| 12:56 |
2,368.81 |
2,368.87 |
2,368.81 |
2,368.84 |
0.0K |
| 12:57 |
2,368.72 |
2,368.81 |
2,368.70 |
2,368.81 |
0.0K |
| 12:58 |
2,368.76 |
2,368.84 |
2,368.76 |
2,368.82 |
0.0K |
| 12:59 |
2,368.85 |
2,368.98 |
2,368.73 |
2,368.98 |
0.0K |
| 13:00 |
2,369.10 |
2,369.17 |
2,369.10 |
2,369.11 |
0.0K |
| 13:01 |
2,369.04 |
2,369.11 |
2,368.90 |
2,369.11 |
0.0K |
| 13:02 |
2,369.09 |
2,369.09 |
2,368.81 |
2,368.81 |
0.0K |
| 13:03 |
2,368.97 |
2,369.05 |
2,368.96 |
2,369.01 |
0.0K |
| 13:04 |
2,368.97 |
2,368.97 |
2,368.73 |
2,368.73 |
0.0K |
| 13:05 |
2,368.75 |
2,368.75 |
2,368.35 |
2,368.35 |
0.0K |
| 13:06 |
2,368.18 |
2,368.34 |
2,368.18 |
2,368.34 |
0.0K |
| 13:07 |
2,368.18 |
2,368.24 |
2,368.01 |
2,368.01 |
0.0K |
| 13:08 |
2,368.05 |
2,368.47 |
2,368.05 |
2,368.47 |
0.0K |
| 13:09 |
2,368.46 |
2,368.81 |
2,368.46 |
2,368.81 |
0.0K |
| 13:10 |
2,368.95 |
2,369.02 |
2,368.94 |
2,368.94 |
0.0K |
| 13:11 |
2,368.86 |
2,369.01 |
2,368.86 |
2,368.92 |
0.0K |
| 13:12 |
2,368.82 |
2,368.82 |
2,368.74 |
2,368.80 |
0.0K |
| 13:13 |
2,368.83 |
2,369.25 |
2,368.83 |
2,369.25 |
0.0K |
| 13:14 |
2,369.23 |
2,369.65 |
2,369.23 |
2,369.65 |
0.0K |
| 13:15 |
2,369.83 |
2,370.14 |
2,369.83 |
2,370.14 |
0.0K |
| 13:16 |
2,369.95 |
2,369.95 |
2,369.79 |
2,369.79 |
0.0K |
| 13:17 |
2,369.82 |
2,369.84 |
2,369.66 |
2,369.66 |
0.0K |
| 13:18 |
2,369.64 |
2,369.64 |
2,369.41 |
2,369.45 |
0.0K |
| 13:19 |
2,369.50 |
2,369.50 |
2,369.35 |
2,369.35 |
0.0K |
| 13:20 |
2,369.30 |
2,369.31 |
2,369.17 |
2,369.31 |
0.0K |
| 13:21 |
2,369.53 |
2,369.53 |
2,369.38 |
2,369.38 |
0.0K |
| 13:22 |
2,369.34 |
2,369.56 |
2,369.31 |
2,369.56 |
0.0K |
| 13:23 |
2,369.84 |
2,369.87 |
2,369.84 |
2,369.84 |
0.0K |
| 13:24 |
2,369.87 |
2,369.96 |
2,369.87 |
2,369.89 |
0.0K |
| 13:25 |
2,369.88 |
2,369.89 |
2,369.74 |
2,369.89 |
0.0K |
| 13:26 |
2,369.90 |
2,370.01 |
2,369.90 |
2,369.92 |
0.0K |
| 13:27 |
2,369.91 |
2,370.08 |
2,369.90 |
2,370.08 |
0.0K |
| 13:28 |
2,370.24 |
2,370.28 |
2,370.11 |
2,370.16 |
0.0K |
| 13:29 |
2,370.18 |
2,370.19 |
2,369.90 |
2,369.90 |
0.0K |
| 13:30 |
2,369.75 |
2,369.75 |
2,369.53 |
2,369.58 |
0.0K |
| 13:31 |
2,369.50 |
2,369.75 |
2,369.50 |
2,369.75 |
0.0K |
| 13:32 |
2,369.81 |
2,369.85 |
2,369.75 |
2,369.85 |
0.0K |
| 13:33 |
2,369.82 |
2,370.01 |
2,369.82 |
2,369.96 |
0.0K |
| 13:34 |
2,369.89 |
2,369.89 |
2,369.52 |
2,369.52 |
0.0K |
| 13:35 |
2,369.47 |
2,369.47 |
2,369.36 |
2,369.36 |
0.0K |
| 13:36 |
2,369.37 |
2,369.66 |
2,369.37 |
2,369.66 |
0.0K |
| 13:37 |
2,369.78 |
2,369.78 |
2,369.57 |
2,369.57 |
0.0K |
| 13:38 |
2,369.62 |
2,369.79 |
2,369.60 |
2,369.79 |
0.0K |
| 13:39 |
2,369.77 |
2,369.77 |
2,369.65 |
2,369.65 |
0.0K |
| 13:40 |
2,369.71 |
2,369.71 |
2,369.62 |
2,369.67 |
0.0K |
| 13:41 |
2,369.67 |
2,369.67 |
2,369.55 |
2,369.63 |
0.0K |
| 13:42 |
2,369.73 |
2,369.80 |
2,369.73 |
2,369.76 |
0.0K |
| 13:43 |
2,369.74 |
2,369.74 |
2,369.57 |
2,369.70 |
0.0K |
| 13:44 |
2,369.64 |
2,369.72 |
2,369.64 |
2,369.71 |
0.0K |
| 13:45 |
2,369.68 |
2,369.68 |
2,369.41 |
2,369.41 |
0.0K |
| 13:46 |
2,369.33 |
2,369.33 |
2,369.00 |
2,369.00 |
0.0K |
| 13:47 |
2,368.70 |
2,368.70 |
2,368.51 |
2,368.51 |
0.0K |
| 13:48 |
2,368.60 |
2,368.74 |
2,368.60 |
2,368.74 |
0.0K |
| 13:49 |
2,368.62 |
2,368.78 |
2,368.62 |
2,368.78 |
0.0K |
| 13:50 |
2,368.76 |
2,368.84 |
2,368.76 |
2,368.82 |
0.0K |
| 13:51 |
2,368.61 |
2,368.72 |
2,368.59 |
2,368.71 |
0.0K |
| 13:52 |
2,368.96 |
2,369.12 |
2,368.94 |
2,369.12 |
0.0K |
| 13:53 |
2,369.19 |
2,369.27 |
2,369.19 |
2,369.27 |
0.0K |
| 13:54 |
2,369.25 |
2,369.29 |
2,369.20 |
2,369.20 |
0.0K |
| 13:55 |
2,369.13 |
2,369.13 |
2,368.89 |
2,368.89 |
0.0K |
| 13:56 |
2,368.83 |
2,368.94 |
2,368.83 |
2,368.84 |
0.0K |
| 13:57 |
2,368.69 |
2,368.70 |
2,368.64 |
2,368.67 |
0.0K |
| 13:58 |
2,368.61 |
2,368.65 |
2,368.45 |
2,368.45 |
0.0K |
| 13:59 |
2,368.46 |
2,368.46 |
2,368.25 |
2,368.39 |
0.0K |
| 14:00 |
2,368.26 |
2,368.26 |
2,367.91 |
2,367.91 |
0.0K |
| 14:01 |
2,368.06 |
2,368.06 |
2,367.59 |
2,367.59 |
0.0K |
| 14:02 |
2,367.68 |
2,367.70 |
2,367.59 |
2,367.63 |
0.0K |
| 14:03 |
2,367.54 |
2,367.54 |
2,367.39 |
2,367.39 |
0.0K |
| 14:04 |
2,367.09 |
2,367.09 |
2,366.44 |
2,366.70 |
0.0K |
| 14:05 |
2,366.89 |
2,367.15 |
2,366.89 |
2,367.15 |
0.0K |
| 14:06 |
2,367.25 |
2,367.29 |
2,367.25 |
2,367.26 |
0.0K |
| 14:07 |
2,367.28 |
2,367.57 |
2,367.28 |
2,367.57 |
0.0K |
| 14:08 |
2,367.52 |
2,367.52 |
2,367.24 |
2,367.26 |
0.0K |
| 14:09 |
2,367.50 |
2,367.52 |
2,367.50 |
2,367.51 |
0.0K |
| 14:10 |
2,367.56 |
2,367.59 |
2,367.50 |
2,367.50 |
0.0K |
| 14:11 |
2,367.38 |
2,367.38 |
2,367.25 |
2,367.35 |
0.0K |
| 14:12 |
2,367.31 |
2,367.42 |
2,367.09 |
2,367.09 |
0.0K |
| 14:13 |
2,367.09 |
2,367.15 |
2,367.09 |
2,367.15 |
0.0K |
| 14:14 |
2,367.12 |
2,367.25 |
2,367.12 |
2,367.24 |
0.0K |
| 14:15 |
2,367.27 |
2,367.27 |
2,367.14 |
2,367.14 |
0.0K |
| 14:16 |
2,367.15 |
2,367.21 |
2,367.15 |
2,367.19 |
0.0K |
| 14:17 |
2,367.26 |
2,367.45 |
2,367.26 |
2,367.45 |
0.0K |
| 14:18 |
2,367.50 |
2,367.50 |
2,367.30 |
2,367.30 |
0.0K |
| 14:19 |
2,367.22 |
2,367.22 |
2,367.08 |
2,367.08 |
0.0K |
| 14:20 |
2,367.12 |
2,367.20 |
2,367.06 |
2,367.06 |
0.0K |
| 14:21 |
2,367.09 |
2,367.24 |
2,367.09 |
2,367.24 |
0.0K |
| 14:22 |
2,367.18 |
2,367.23 |
2,367.18 |
2,367.23 |
0.0K |
| 14:23 |
2,367.15 |
2,367.57 |
2,367.13 |
2,367.57 |
0.0K |
| 14:24 |
2,367.82 |
2,368.21 |
2,367.82 |
2,368.21 |
0.0K |
| 14:25 |
2,368.20 |
2,368.39 |
2,368.16 |
2,368.39 |
0.0K |
| 14:26 |
2,368.62 |
2,368.66 |
2,368.58 |
2,368.60 |
0.0K |
| 14:27 |
2,368.43 |
2,368.46 |
2,368.39 |
2,368.39 |
0.0K |
| 14:28 |
2,368.30 |
2,368.68 |
2,368.30 |
2,368.67 |
0.0K |
| 14:29 |
2,368.65 |
2,368.70 |
2,368.65 |
2,368.70 |
0.0K |
| 14:30 |
2,368.74 |
2,369.13 |
2,368.65 |
2,369.13 |
0.0K |
| 14:31 |
2,369.11 |
2,369.40 |
2,368.94 |
2,369.40 |
0.0K |
| 14:32 |
2,369.44 |
2,369.44 |
2,369.33 |
2,369.33 |
0.0K |
| 14:33 |
2,369.29 |
2,369.34 |
2,369.28 |
2,369.34 |
0.0K |
| 14:34 |
2,369.27 |
2,369.32 |
2,369.23 |
2,369.32 |
0.0K |
| 14:35 |
2,369.24 |
2,369.34 |
2,369.21 |
2,369.34 |
0.0K |
| 14:36 |
2,369.32 |
2,369.32 |
2,369.14 |
2,369.21 |
0.0K |
| 14:37 |
2,369.18 |
2,369.18 |
2,369.05 |
2,369.05 |
0.0K |
| 14:38 |
2,369.00 |
2,369.09 |
2,368.97 |
2,369.09 |
0.0K |
| 14:39 |
2,369.14 |
2,369.16 |
2,369.08 |
2,369.08 |
0.0K |
| 14:40 |
2,369.20 |
2,369.43 |
2,369.20 |
2,369.43 |
0.0K |
| 14:41 |
2,369.47 |
2,369.48 |
2,369.31 |
2,369.31 |
0.0K |
| 14:42 |
2,369.37 |
2,369.64 |
2,369.37 |
2,369.64 |
0.0K |
| 14:43 |
2,369.68 |
2,369.68 |
2,369.48 |
2,369.48 |
0.0K |
| 14:44 |
2,369.53 |
2,369.53 |
2,369.34 |
2,369.45 |
0.0K |
| 14:45 |
2,369.48 |
2,369.65 |
2,369.47 |
2,369.65 |
0.0K |
| 14:46 |
2,369.58 |
2,369.72 |
2,369.57 |
2,369.64 |
0.0K |
| 14:47 |
2,369.61 |
2,369.72 |
2,369.61 |
2,369.72 |
0.0K |
| 14:48 |
2,369.71 |
2,369.88 |
2,369.71 |
2,369.88 |
0.0K |
| 14:49 |
2,369.97 |
2,370.15 |
2,369.97 |
2,370.15 |
0.0K |
| 14:50 |
2,370.12 |
2,370.12 |
2,369.85 |
2,369.85 |
0.0K |
| 14:51 |
2,369.53 |
2,369.53 |
2,369.31 |
2,369.42 |
0.0K |
| 14:52 |
2,369.41 |
2,369.46 |
2,369.41 |
2,369.44 |
0.0K |
| 14:53 |
2,369.37 |
2,369.37 |
2,369.33 |
2,369.34 |
0.0K |
| 14:54 |
2,369.38 |
2,369.66 |
2,369.38 |
2,369.66 |
0.0K |
| 14:55 |
2,369.68 |
2,369.75 |
2,369.55 |
2,369.55 |
0.0K |
| 14:56 |
2,369.35 |
2,369.35 |
2,369.17 |
2,369.17 |
0.0K |
| 14:57 |
2,369.16 |
2,369.22 |
2,369.05 |
2,369.22 |
0.0K |
| 14:58 |
2,369.22 |
2,369.24 |
2,369.19 |
2,369.21 |
0.0K |
| 14:59 |
2,369.23 |
2,369.23 |
2,369.18 |
2,369.20 |
0.0K |
| 15:00 |
2,369.19 |
2,369.19 |
2,368.78 |
2,368.78 |
0.0K |
| 15:01 |
2,368.57 |
2,368.69 |
2,368.57 |
2,368.67 |
0.0K |
| 15:02 |
2,368.71 |
2,368.71 |
2,368.54 |
2,368.64 |
0.0K |
| 15:03 |
2,368.67 |
2,369.12 |
2,368.67 |
2,369.10 |
0.0K |
| 15:04 |
2,369.13 |
2,369.61 |
2,369.13 |
2,369.61 |
0.0K |
| 15:05 |
2,369.80 |
2,370.05 |
2,369.80 |
2,370.05 |
0.0K |
| 15:06 |
2,370.03 |
2,370.13 |
2,369.97 |
2,369.97 |
0.0K |
| 15:07 |
2,369.91 |
2,369.91 |
2,369.75 |
2,369.76 |
0.0K |
| 15:08 |
2,369.82 |
2,369.82 |
2,369.74 |
2,369.74 |
0.0K |
| 15:09 |
2,369.68 |
2,370.04 |
2,369.68 |
2,370.04 |
0.0K |
| 15:10 |
2,369.99 |
2,369.99 |
2,369.82 |
2,369.90 |
0.0K |
| 15:11 |
2,369.79 |
2,369.79 |
2,369.63 |
2,369.64 |
0.0K |
| 15:12 |
2,369.49 |
2,369.49 |
2,369.38 |
2,369.38 |
0.0K |
| 15:13 |
2,369.35 |
2,369.39 |
2,369.03 |
2,369.03 |
0.0K |
| 15:14 |
2,369.01 |
2,369.01 |
2,368.79 |
2,368.82 |
0.0K |
| 15:15 |
2,368.88 |
2,368.88 |
2,368.71 |
2,368.71 |
0.0K |
| 15:16 |
2,368.63 |
2,368.69 |
2,368.61 |
2,368.61 |
0.0K |
| 15:17 |
2,368.60 |
2,368.71 |
2,368.60 |
2,368.71 |
0.0K |
| 15:18 |
2,368.89 |
2,368.89 |
2,368.73 |
2,368.73 |
0.0K |
| 15:19 |
2,368.75 |
2,369.05 |
2,368.75 |
2,368.91 |
0.0K |
| 15:20 |
2,368.88 |
2,369.12 |
2,368.88 |
2,369.12 |
0.0K |
| 15:21 |
2,369.28 |
2,369.41 |
2,369.28 |
2,369.41 |
0.0K |
| 15:22 |
2,369.59 |
2,369.59 |
2,369.49 |
2,369.49 |
0.0K |
| 15:23 |
2,369.50 |
2,369.56 |
2,369.45 |
2,369.56 |
0.0K |
| 15:24 |
2,369.55 |
2,369.61 |
2,369.55 |
2,369.57 |
0.0K |
| 15:25 |
2,369.45 |
2,369.45 |
2,369.13 |
2,369.13 |
0.0K |
| 15:26 |
2,369.01 |
2,369.01 |
2,368.73 |
2,368.73 |
0.0K |
| 15:27 |
2,368.70 |
2,368.70 |
2,368.64 |
2,368.64 |
0.0K |
| 15:28 |
2,368.57 |
2,368.72 |
2,368.54 |
2,368.72 |
0.0K |
| 15:29 |
2,368.69 |
2,368.79 |
2,368.69 |
2,368.79 |
0.0K |
| 15:30 |
2,368.79 |
2,369.10 |
2,368.79 |
2,369.10 |
0.0K |
| 15:31 |
2,369.37 |
2,369.37 |
2,368.97 |
2,369.08 |
0.0K |
| 15:32 |
2,369.12 |
2,369.12 |
2,369.01 |
2,369.01 |
0.0K |
| 15:33 |
2,368.93 |
2,368.93 |
2,368.62 |
2,368.62 |
0.0K |
| 15:34 |
2,368.59 |
2,368.59 |
2,368.47 |
2,368.47 |
0.0K |
| 15:35 |
2,368.57 |
2,368.57 |
2,368.43 |
2,368.47 |
0.0K |
| 15:36 |
2,368.47 |
2,368.47 |
2,368.18 |
2,368.18 |
0.0K |
| 15:37 |
2,368.10 |
2,368.23 |
2,368.10 |
2,368.23 |
0.0K |
| 15:38 |
2,368.22 |
2,368.22 |
2,367.93 |
2,367.93 |
0.0K |
| 15:39 |
2,367.99 |
2,367.99 |
2,367.92 |
2,367.97 |
0.0K |
| 15:40 |
2,367.87 |
2,367.87 |
2,367.70 |
2,367.70 |
0.0K |
| 15:41 |
2,367.55 |
2,367.55 |
2,367.46 |
2,367.46 |
0.0K |
| 15:42 |
2,367.40 |
2,367.56 |
2,367.40 |
2,367.56 |
0.0K |
| 15:43 |
2,367.51 |
2,367.86 |
2,367.51 |
2,367.83 |
0.0K |
| 15:44 |
2,367.67 |
2,367.77 |
2,367.67 |
2,367.74 |
0.0K |
| 15:45 |
2,367.70 |
2,367.72 |
2,367.60 |
2,367.72 |
0.0K |
| 15:46 |
2,367.63 |
2,367.63 |
2,367.54 |
2,367.61 |
0.0K |
| 15:47 |
2,367.54 |
2,367.54 |
2,367.13 |
2,367.13 |
0.0K |
| 15:48 |
2,367.03 |
2,367.03 |
2,366.78 |
2,366.78 |
0.0K |
| 15:49 |
2,366.70 |
2,366.72 |
2,366.60 |
2,366.68 |
0.0K |
| 15:50 |
2,366.73 |
2,367.46 |
2,366.73 |
2,367.22 |
0.0K |
| 15:51 |
2,367.62 |
2,367.62 |
2,367.38 |
2,367.38 |
0.0K |
| 15:52 |
2,367.24 |
2,367.47 |
2,367.24 |
2,367.47 |
0.0K |
| 15:53 |
2,367.40 |
2,367.52 |
2,367.40 |
2,367.44 |
0.0K |
| 15:54 |
2,367.30 |
2,367.30 |
2,367.16 |
2,367.16 |
0.0K |
| 15:55 |
2,367.07 |
2,367.17 |
2,366.85 |
2,366.85 |
0.0K |
| 15:56 |
2,366.79 |
2,367.03 |
2,366.79 |
2,366.88 |
0.0K |
| 15:57 |
2,366.92 |
2,367.03 |
2,366.84 |
2,367.03 |
0.0K |
| 15:58 |
2,367.33 |
2,367.35 |
2,367.23 |
2,367.23 |
0.0K |
| 15:59 |
2,367.08 |
2,367.70 |
2,367.08 |
2,367.70 |
0.0K |
| 16:00 |
2,367.66 |
2,367.66 |
2,367.57 |
2,367.57 |
0.0K |
| 16:01 |
2,367.57 |
2,367.57 |
2,367.57 |
2,367.57 |
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
|