| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,383.94 |
2,387.84 |
2,383.94 |
2,387.84 |
0.0K |
| 09:31 |
2,388.17 |
2,390.60 |
2,388.17 |
2,390.60 |
0.0K |
| 09:32 |
2,390.29 |
2,391.14 |
2,390.29 |
2,391.03 |
0.0K |
| 09:33 |
2,391.30 |
2,391.30 |
2,391.18 |
2,391.23 |
0.0K |
| 09:34 |
2,391.36 |
2,391.36 |
2,390.86 |
2,390.86 |
0.0K |
| 09:35 |
2,390.72 |
2,391.07 |
2,390.45 |
2,390.45 |
0.0K |
| 09:36 |
2,390.15 |
2,390.15 |
2,389.32 |
2,389.32 |
0.0K |
| 09:37 |
2,388.86 |
2,389.36 |
2,388.56 |
2,389.36 |
0.0K |
| 09:38 |
2,389.62 |
2,389.62 |
2,388.99 |
2,389.02 |
0.0K |
| 09:39 |
2,389.13 |
2,389.14 |
2,388.76 |
2,388.76 |
0.0K |
| 09:40 |
2,389.00 |
2,389.69 |
2,389.00 |
2,389.56 |
0.0K |
| 09:41 |
2,389.69 |
2,390.21 |
2,389.63 |
2,390.21 |
0.0K |
| 09:42 |
2,390.20 |
2,390.20 |
2,389.95 |
2,389.95 |
0.0K |
| 09:43 |
2,389.66 |
2,389.90 |
2,389.49 |
2,389.90 |
0.0K |
| 09:44 |
2,390.15 |
2,390.18 |
2,389.92 |
2,389.92 |
0.0K |
| 09:45 |
2,390.10 |
2,390.77 |
2,390.10 |
2,390.77 |
0.0K |
| 09:46 |
2,390.73 |
2,390.83 |
2,390.19 |
2,390.19 |
0.0K |
| 09:47 |
2,390.20 |
2,390.91 |
2,390.20 |
2,390.91 |
0.0K |
| 09:48 |
2,390.96 |
2,391.14 |
2,390.88 |
2,391.14 |
0.0K |
| 09:49 |
2,391.09 |
2,391.09 |
2,391.03 |
2,391.09 |
0.0K |
| 09:50 |
2,390.77 |
2,391.26 |
2,390.77 |
2,391.11 |
0.0K |
| 09:51 |
2,391.15 |
2,391.74 |
2,391.15 |
2,391.58 |
0.0K |
| 09:52 |
2,391.50 |
2,392.11 |
2,391.50 |
2,392.11 |
0.0K |
| 09:53 |
2,392.21 |
2,392.66 |
2,392.21 |
2,392.34 |
0.0K |
| 09:54 |
2,392.26 |
2,392.26 |
2,391.95 |
2,391.95 |
0.0K |
| 09:55 |
2,391.86 |
2,391.86 |
2,391.62 |
2,391.62 |
0.0K |
| 09:56 |
2,391.49 |
2,391.72 |
2,391.49 |
2,391.68 |
0.0K |
| 09:57 |
2,391.41 |
2,391.61 |
2,391.36 |
2,391.42 |
0.0K |
| 09:58 |
2,391.30 |
2,391.50 |
2,391.25 |
2,391.50 |
0.0K |
| 09:59 |
2,391.48 |
2,391.77 |
2,391.42 |
2,391.77 |
0.0K |
| 10:00 |
2,391.76 |
2,394.77 |
2,391.76 |
2,394.77 |
0.0K |
| 10:01 |
2,395.03 |
2,396.11 |
2,395.03 |
2,396.11 |
0.0K |
| 10:02 |
2,395.93 |
2,396.21 |
2,395.93 |
2,395.98 |
0.0K |
| 10:03 |
2,395.31 |
2,395.43 |
2,395.00 |
2,395.00 |
0.0K |
| 10:04 |
2,394.82 |
2,394.85 |
2,394.48 |
2,394.48 |
0.0K |
| 10:05 |
2,394.16 |
2,394.16 |
2,393.65 |
2,393.71 |
0.0K |
| 10:06 |
2,393.85 |
2,394.02 |
2,393.77 |
2,393.85 |
0.0K |
| 10:07 |
2,393.20 |
2,393.43 |
2,392.69 |
2,392.69 |
0.0K |
| 10:08 |
2,393.15 |
2,393.59 |
2,393.15 |
2,393.30 |
0.0K |
| 10:09 |
2,393.58 |
2,393.58 |
2,392.38 |
2,392.78 |
0.0K |
| 10:10 |
2,393.37 |
2,394.61 |
2,393.37 |
2,394.29 |
0.0K |
| 10:11 |
2,394.14 |
2,394.14 |
2,393.83 |
2,394.13 |
0.0K |
| 10:12 |
2,394.30 |
2,394.30 |
2,393.78 |
2,393.78 |
0.0K |
| 10:13 |
2,393.55 |
2,393.86 |
2,393.43 |
2,393.43 |
0.0K |
| 10:14 |
2,393.80 |
2,394.29 |
2,393.80 |
2,394.25 |
0.0K |
| 10:15 |
2,394.41 |
2,394.71 |
2,394.34 |
2,394.71 |
0.0K |
| 10:16 |
2,394.89 |
2,395.10 |
2,394.73 |
2,394.82 |
0.0K |
| 10:17 |
2,394.99 |
2,395.75 |
2,394.79 |
2,394.79 |
0.0K |
| 10:18 |
2,394.52 |
2,395.50 |
2,394.52 |
2,395.50 |
0.0K |
| 10:19 |
2,394.98 |
2,395.24 |
2,394.96 |
2,395.24 |
0.0K |
| 10:20 |
2,395.01 |
2,395.35 |
2,395.01 |
2,395.35 |
0.0K |
| 10:21 |
2,395.06 |
2,395.16 |
2,394.86 |
2,394.86 |
0.0K |
| 10:22 |
2,394.98 |
2,395.37 |
2,394.98 |
2,395.37 |
0.0K |
| 10:23 |
2,395.27 |
2,395.27 |
2,394.64 |
2,395.09 |
0.0K |
| 10:24 |
2,395.21 |
2,395.90 |
2,395.16 |
2,395.90 |
0.0K |
| 10:25 |
2,395.61 |
2,395.87 |
2,395.34 |
2,395.87 |
0.0K |
| 10:26 |
2,395.67 |
2,395.67 |
2,395.29 |
2,395.33 |
0.0K |
| 10:27 |
2,395.71 |
2,395.71 |
2,394.93 |
2,394.93 |
0.0K |
| 10:28 |
2,394.97 |
2,395.17 |
2,394.97 |
2,395.17 |
0.0K |
| 10:29 |
2,395.31 |
2,395.62 |
2,395.18 |
2,395.62 |
0.0K |
| 10:30 |
2,395.60 |
2,396.58 |
2,395.60 |
2,396.58 |
0.0K |
| 10:31 |
2,396.19 |
2,396.19 |
2,396.01 |
2,396.01 |
0.0K |
| 10:32 |
2,395.48 |
2,395.53 |
2,395.43 |
2,395.43 |
0.0K |
| 10:33 |
2,395.14 |
2,395.62 |
2,395.05 |
2,395.62 |
0.0K |
| 10:34 |
2,395.91 |
2,396.11 |
2,395.87 |
2,395.87 |
0.0K |
| 10:35 |
2,395.89 |
2,395.89 |
2,395.35 |
2,395.35 |
0.0K |
| 10:36 |
2,395.35 |
2,395.35 |
2,394.55 |
2,394.55 |
0.0K |
| 10:37 |
2,394.61 |
2,394.61 |
2,394.31 |
2,394.51 |
0.0K |
| 10:38 |
2,394.71 |
2,394.71 |
2,393.73 |
2,393.73 |
0.0K |
| 10:39 |
2,393.68 |
2,393.75 |
2,393.62 |
2,393.75 |
0.0K |
| 10:40 |
2,393.56 |
2,393.56 |
2,393.30 |
2,393.30 |
0.0K |
| 10:41 |
2,393.48 |
2,393.48 |
2,392.99 |
2,392.99 |
0.0K |
| 10:42 |
2,392.77 |
2,393.04 |
2,392.76 |
2,393.04 |
0.0K |
| 10:43 |
2,393.21 |
2,393.70 |
2,393.21 |
2,393.70 |
0.0K |
| 10:44 |
2,394.17 |
2,394.26 |
2,394.00 |
2,394.00 |
0.0K |
| 10:45 |
2,393.99 |
2,394.31 |
2,393.99 |
2,394.30 |
0.0K |
| 10:46 |
2,394.38 |
2,394.83 |
2,394.30 |
2,394.83 |
0.0K |
| 10:47 |
2,395.00 |
2,395.37 |
2,395.00 |
2,395.01 |
0.0K |
| 10:48 |
2,394.93 |
2,394.97 |
2,394.69 |
2,394.69 |
0.0K |
| 10:49 |
2,394.95 |
2,395.14 |
2,394.95 |
2,395.08 |
0.0K |
| 10:50 |
2,395.27 |
2,395.37 |
2,395.27 |
2,395.37 |
0.0K |
| 10:51 |
2,395.75 |
2,396.06 |
2,395.75 |
2,395.83 |
0.0K |
| 10:52 |
2,395.81 |
2,395.81 |
2,395.57 |
2,395.63 |
0.0K |
| 10:53 |
2,395.58 |
2,396.49 |
2,395.58 |
2,396.49 |
0.0K |
| 10:54 |
2,396.42 |
2,396.67 |
2,396.40 |
2,396.67 |
0.0K |
| 10:55 |
2,396.63 |
2,396.94 |
2,396.62 |
2,396.94 |
0.0K |
| 10:56 |
2,396.99 |
2,397.44 |
2,396.99 |
2,397.26 |
0.0K |
| 10:57 |
2,397.20 |
2,397.47 |
2,397.00 |
2,397.47 |
0.0K |
| 10:58 |
2,397.38 |
2,397.38 |
2,396.79 |
2,396.88 |
0.0K |
| 10:59 |
2,396.85 |
2,396.85 |
2,396.58 |
2,396.63 |
0.0K |
| 11:00 |
2,396.35 |
2,396.77 |
2,396.33 |
2,396.58 |
0.0K |
| 11:01 |
2,396.51 |
2,396.51 |
2,396.05 |
2,396.05 |
0.0K |
| 11:02 |
2,396.02 |
2,396.02 |
2,395.31 |
2,395.31 |
0.0K |
| 11:03 |
2,394.89 |
2,395.35 |
2,394.89 |
2,395.26 |
0.0K |
| 11:04 |
2,395.62 |
2,395.62 |
2,395.32 |
2,395.46 |
0.0K |
| 11:05 |
2,395.27 |
2,395.38 |
2,395.16 |
2,395.38 |
0.0K |
| 11:06 |
2,395.65 |
2,395.84 |
2,395.60 |
2,395.84 |
0.0K |
| 11:07 |
2,395.99 |
2,396.28 |
2,395.99 |
2,396.28 |
0.0K |
| 11:08 |
2,396.44 |
2,396.44 |
2,396.05 |
2,396.05 |
0.0K |
| 11:09 |
2,395.78 |
2,395.80 |
2,395.59 |
2,395.70 |
0.0K |
| 11:10 |
2,395.53 |
2,396.12 |
2,395.53 |
2,396.12 |
0.0K |
| 11:11 |
2,396.46 |
2,396.69 |
2,396.36 |
2,396.36 |
0.0K |
| 11:12 |
2,396.37 |
2,396.37 |
2,395.92 |
2,395.92 |
0.0K |
| 11:13 |
2,395.86 |
2,395.98 |
2,395.73 |
2,395.98 |
0.0K |
| 11:14 |
2,396.06 |
2,396.15 |
2,395.99 |
2,396.09 |
0.0K |
| 11:15 |
2,396.55 |
2,396.78 |
2,396.55 |
2,396.78 |
0.0K |
| 11:16 |
2,396.85 |
2,397.09 |
2,396.78 |
2,396.96 |
0.0K |
| 11:17 |
2,396.79 |
2,397.19 |
2,396.79 |
2,397.19 |
0.0K |
| 11:18 |
2,397.15 |
2,397.49 |
2,397.15 |
2,397.39 |
0.0K |
| 11:19 |
2,397.56 |
2,397.56 |
2,397.40 |
2,397.46 |
0.0K |
| 11:20 |
2,397.12 |
2,397.69 |
2,397.06 |
2,397.69 |
0.0K |
| 11:21 |
2,397.94 |
2,398.22 |
2,397.94 |
2,398.10 |
0.0K |
| 11:22 |
2,398.19 |
2,398.19 |
2,397.86 |
2,397.86 |
0.0K |
| 11:23 |
2,398.01 |
2,398.01 |
2,397.14 |
2,397.14 |
0.0K |
| 11:24 |
2,397.14 |
2,397.47 |
2,397.14 |
2,397.25 |
0.0K |
| 11:25 |
2,397.17 |
2,397.17 |
2,396.61 |
2,396.95 |
0.0K |
| 11:26 |
2,396.96 |
2,397.13 |
2,396.96 |
2,397.07 |
0.0K |
| 11:27 |
2,397.24 |
2,397.36 |
2,397.24 |
2,397.36 |
0.0K |
| 11:28 |
2,397.31 |
2,397.67 |
2,397.31 |
2,397.66 |
0.0K |
| 11:29 |
2,397.55 |
2,397.55 |
2,397.43 |
2,397.43 |
0.0K |
| 11:30 |
2,397.61 |
2,397.65 |
2,397.46 |
2,397.65 |
0.0K |
| 11:31 |
2,397.61 |
2,397.61 |
2,397.35 |
2,397.51 |
0.0K |
| 11:32 |
2,397.36 |
2,397.46 |
2,397.18 |
2,397.46 |
0.0K |
| 11:33 |
2,397.25 |
2,397.25 |
2,396.39 |
2,396.39 |
0.0K |
| 11:34 |
2,396.24 |
2,396.24 |
2,396.06 |
2,396.06 |
0.0K |
| 11:35 |
2,396.21 |
2,396.21 |
2,395.97 |
2,395.97 |
0.0K |
| 11:36 |
2,395.83 |
2,395.95 |
2,395.83 |
2,395.87 |
0.0K |
| 11:37 |
2,395.54 |
2,395.75 |
2,395.30 |
2,395.74 |
0.0K |
| 11:38 |
2,395.75 |
2,395.75 |
2,395.59 |
2,395.59 |
0.0K |
| 11:39 |
2,395.35 |
2,395.35 |
2,395.01 |
2,395.01 |
0.0K |
| 11:40 |
2,394.99 |
2,394.99 |
2,394.92 |
2,394.95 |
0.0K |
| 11:41 |
2,394.67 |
2,395.26 |
2,394.67 |
2,395.19 |
0.0K |
| 11:42 |
2,395.30 |
2,395.68 |
2,395.30 |
2,395.68 |
0.0K |
| 11:43 |
2,395.68 |
2,395.73 |
2,395.68 |
2,395.72 |
0.0K |
| 11:44 |
2,395.70 |
2,395.70 |
2,395.18 |
2,395.18 |
0.0K |
| 11:45 |
2,394.96 |
2,394.96 |
2,394.85 |
2,394.93 |
0.0K |
| 11:46 |
2,395.24 |
2,395.32 |
2,394.92 |
2,394.92 |
0.0K |
| 11:47 |
2,395.24 |
2,395.48 |
2,395.24 |
2,395.48 |
0.0K |
| 11:48 |
2,395.46 |
2,395.74 |
2,395.46 |
2,395.74 |
0.0K |
| 11:49 |
2,396.11 |
2,396.13 |
2,396.08 |
2,396.08 |
0.0K |
| 11:50 |
2,396.15 |
2,396.34 |
2,396.15 |
2,396.26 |
0.0K |
| 11:51 |
2,396.36 |
2,396.36 |
2,395.76 |
2,395.77 |
0.0K |
| 11:52 |
2,395.54 |
2,395.54 |
2,395.28 |
2,395.42 |
0.0K |
| 11:53 |
2,395.60 |
2,395.60 |
2,395.45 |
2,395.45 |
0.0K |
| 11:54 |
2,395.41 |
2,395.61 |
2,395.41 |
2,395.50 |
0.0K |
| 11:55 |
2,395.52 |
2,395.57 |
2,395.52 |
2,395.57 |
0.0K |
| 11:56 |
2,395.46 |
2,395.58 |
2,395.45 |
2,395.45 |
0.0K |
| 11:57 |
2,395.39 |
2,395.72 |
2,395.39 |
2,395.72 |
0.0K |
| 11:58 |
2,395.82 |
2,395.82 |
2,395.61 |
2,395.67 |
0.0K |
| 11:59 |
2,395.58 |
2,395.58 |
2,394.77 |
2,394.77 |
0.0K |
| 12:00 |
2,394.68 |
2,395.05 |
2,394.68 |
2,394.91 |
0.0K |
| 12:01 |
2,394.77 |
2,395.26 |
2,394.76 |
2,395.26 |
0.0K |
| 12:02 |
2,395.42 |
2,396.13 |
2,395.42 |
2,396.13 |
0.0K |
| 12:03 |
2,396.24 |
2,396.54 |
2,396.24 |
2,396.54 |
0.0K |
| 12:04 |
2,396.61 |
2,396.63 |
2,396.56 |
2,396.63 |
0.0K |
| 12:05 |
2,396.63 |
2,396.63 |
2,396.34 |
2,396.45 |
0.0K |
| 12:06 |
2,396.33 |
2,396.47 |
2,396.33 |
2,396.33 |
0.0K |
| 12:07 |
2,396.23 |
2,396.36 |
2,396.23 |
2,396.34 |
0.0K |
| 12:08 |
2,396.45 |
2,396.71 |
2,396.45 |
2,396.55 |
0.0K |
| 12:09 |
2,396.55 |
2,396.55 |
2,396.32 |
2,396.32 |
0.0K |
| 12:10 |
2,396.13 |
2,396.13 |
2,395.58 |
2,395.58 |
0.0K |
| 12:11 |
2,395.55 |
2,395.92 |
2,395.55 |
2,395.88 |
0.0K |
| 12:12 |
2,396.06 |
2,396.24 |
2,396.06 |
2,396.21 |
0.0K |
| 12:13 |
2,396.05 |
2,396.17 |
2,396.01 |
2,396.16 |
0.0K |
| 12:14 |
2,396.12 |
2,396.12 |
2,395.90 |
2,395.90 |
0.0K |
| 12:15 |
2,395.61 |
2,395.61 |
2,395.10 |
2,395.10 |
0.0K |
| 12:16 |
2,395.41 |
2,395.62 |
2,395.39 |
2,395.56 |
0.0K |
| 12:17 |
2,395.55 |
2,395.55 |
2,394.89 |
2,394.89 |
0.0K |
| 12:18 |
2,394.62 |
2,394.62 |
2,394.18 |
2,394.44 |
0.0K |
| 12:19 |
2,394.54 |
2,394.66 |
2,394.46 |
2,394.50 |
0.0K |
| 12:20 |
2,394.68 |
2,394.68 |
2,394.48 |
2,394.48 |
0.0K |
| 12:21 |
2,394.48 |
2,394.56 |
2,394.42 |
2,394.56 |
0.0K |
| 12:22 |
2,394.63 |
2,394.68 |
2,394.63 |
2,394.66 |
0.0K |
| 12:23 |
2,394.69 |
2,394.81 |
2,394.69 |
2,394.81 |
0.0K |
| 12:24 |
2,394.79 |
2,395.24 |
2,394.79 |
2,394.99 |
0.0K |
| 12:25 |
2,394.95 |
2,395.03 |
2,394.95 |
2,395.03 |
0.0K |
| 12:26 |
2,395.05 |
2,395.05 |
2,394.99 |
2,394.99 |
0.0K |
| 12:27 |
2,394.99 |
2,395.14 |
2,394.99 |
2,395.02 |
0.0K |
| 12:28 |
2,395.11 |
2,395.11 |
2,394.99 |
2,394.99 |
0.0K |
| 12:29 |
2,394.96 |
2,395.15 |
2,394.90 |
2,395.15 |
0.0K |
| 12:30 |
2,395.16 |
2,395.29 |
2,395.05 |
2,395.29 |
0.0K |
| 12:31 |
2,395.43 |
2,395.50 |
2,395.35 |
2,395.44 |
0.0K |
| 12:32 |
2,395.53 |
2,395.56 |
2,395.37 |
2,395.47 |
0.0K |
| 12:33 |
2,395.45 |
2,395.45 |
2,395.22 |
2,395.22 |
0.0K |
| 12:34 |
2,395.35 |
2,395.50 |
2,395.35 |
2,395.50 |
0.0K |
| 12:35 |
2,395.38 |
2,395.43 |
2,395.34 |
2,395.34 |
0.0K |
| 12:36 |
2,395.50 |
2,395.60 |
2,395.37 |
2,395.37 |
0.0K |
| 12:37 |
2,395.56 |
2,395.84 |
2,395.56 |
2,395.84 |
0.0K |
| 12:38 |
2,395.88 |
2,395.88 |
2,395.32 |
2,395.32 |
0.0K |
| 12:39 |
2,395.40 |
2,395.40 |
2,394.99 |
2,395.03 |
0.0K |
| 12:40 |
2,395.08 |
2,395.41 |
2,395.08 |
2,395.41 |
0.0K |
| 12:41 |
2,395.53 |
2,395.55 |
2,395.27 |
2,395.27 |
0.0K |
| 12:42 |
2,395.33 |
2,395.33 |
2,395.20 |
2,395.23 |
0.0K |
| 12:43 |
2,395.25 |
2,395.56 |
2,395.25 |
2,395.51 |
0.0K |
| 12:44 |
2,395.69 |
2,395.72 |
2,395.63 |
2,395.72 |
0.0K |
| 12:45 |
2,395.54 |
2,395.54 |
2,395.14 |
2,395.14 |
0.0K |
| 12:46 |
2,395.09 |
2,395.11 |
2,395.05 |
2,395.10 |
0.0K |
| 12:47 |
2,394.93 |
2,394.93 |
2,394.78 |
2,394.78 |
0.0K |
| 12:48 |
2,394.71 |
2,394.74 |
2,394.66 |
2,394.67 |
0.0K |
| 12:49 |
2,394.65 |
2,394.87 |
2,394.65 |
2,394.78 |
0.0K |
| 12:50 |
2,394.78 |
2,394.95 |
2,394.78 |
2,394.95 |
0.0K |
| 12:51 |
2,394.88 |
2,395.05 |
2,394.75 |
2,394.77 |
0.0K |
| 12:52 |
2,394.78 |
2,394.78 |
2,394.63 |
2,394.71 |
0.0K |
| 12:53 |
2,394.69 |
2,395.26 |
2,394.69 |
2,395.26 |
0.0K |
| 12:54 |
2,395.16 |
2,395.16 |
2,394.89 |
2,394.95 |
0.0K |
| 12:55 |
2,394.78 |
2,394.78 |
2,394.41 |
2,394.41 |
0.0K |
| 12:56 |
2,394.30 |
2,394.58 |
2,394.30 |
2,394.55 |
0.0K |
| 12:57 |
2,394.44 |
2,394.59 |
2,394.44 |
2,394.54 |
0.0K |
| 12:58 |
2,394.34 |
2,394.43 |
2,394.34 |
2,394.43 |
0.0K |
| 12:59 |
2,394.46 |
2,394.67 |
2,394.46 |
2,394.53 |
0.0K |
| 13:00 |
2,394.46 |
2,394.81 |
2,394.46 |
2,394.81 |
0.0K |
| 13:01 |
2,395.08 |
2,395.42 |
2,395.08 |
2,395.42 |
0.0K |
| 13:02 |
2,395.39 |
2,395.50 |
2,395.34 |
2,395.50 |
0.0K |
| 13:03 |
2,395.34 |
2,395.41 |
2,395.32 |
2,395.36 |
0.0K |
| 13:04 |
2,395.45 |
2,395.65 |
2,395.39 |
2,395.44 |
0.0K |
| 13:05 |
2,395.40 |
2,395.40 |
2,395.13 |
2,395.13 |
0.0K |
| 13:06 |
2,395.00 |
2,395.00 |
2,394.48 |
2,394.48 |
0.0K |
| 13:07 |
2,394.65 |
2,394.99 |
2,394.65 |
2,394.99 |
0.0K |
| 13:08 |
2,394.90 |
2,394.91 |
2,394.59 |
2,394.59 |
0.0K |
| 13:09 |
2,394.63 |
2,394.63 |
2,394.28 |
2,394.51 |
0.0K |
| 13:10 |
2,394.13 |
2,394.20 |
2,394.04 |
2,394.04 |
0.0K |
| 13:11 |
2,394.17 |
2,394.17 |
2,393.65 |
2,393.97 |
0.0K |
| 13:12 |
2,393.93 |
2,394.26 |
2,393.93 |
2,394.26 |
0.0K |
| 13:13 |
2,394.17 |
2,394.17 |
2,394.04 |
2,394.04 |
0.0K |
| 13:14 |
2,393.90 |
2,393.91 |
2,393.75 |
2,393.75 |
0.0K |
| 13:15 |
2,393.65 |
2,393.80 |
2,393.65 |
2,393.73 |
0.0K |
| 13:16 |
2,393.97 |
2,394.23 |
2,393.97 |
2,394.13 |
0.0K |
| 13:17 |
2,394.29 |
2,394.35 |
2,394.14 |
2,394.35 |
0.0K |
| 13:18 |
2,394.36 |
2,394.36 |
2,394.18 |
2,394.18 |
0.0K |
| 13:19 |
2,393.92 |
2,394.14 |
2,393.92 |
2,394.14 |
0.0K |
| 13:20 |
2,393.95 |
2,393.95 |
2,393.70 |
2,393.91 |
0.0K |
| 13:21 |
2,393.83 |
2,393.83 |
2,393.63 |
2,393.69 |
0.0K |
| 13:22 |
2,393.77 |
2,394.06 |
2,393.77 |
2,394.02 |
0.0K |
| 13:23 |
2,394.26 |
2,394.32 |
2,394.18 |
2,394.18 |
0.0K |
| 13:24 |
2,394.27 |
2,394.27 |
2,394.18 |
2,394.20 |
0.0K |
| 13:25 |
2,394.21 |
2,394.86 |
2,394.21 |
2,394.86 |
0.0K |
| 13:26 |
2,394.67 |
2,394.67 |
2,394.36 |
2,394.36 |
0.0K |
| 13:27 |
2,394.31 |
2,394.31 |
2,394.09 |
2,394.09 |
0.0K |
| 13:28 |
2,394.05 |
2,394.05 |
2,393.90 |
2,393.90 |
0.0K |
| 13:29 |
2,393.82 |
2,393.82 |
2,393.63 |
2,393.63 |
0.0K |
| 13:30 |
2,393.62 |
2,393.62 |
2,393.52 |
2,393.52 |
0.0K |
| 13:31 |
2,393.52 |
2,393.59 |
2,393.42 |
2,393.43 |
0.0K |
| 13:32 |
2,393.43 |
2,393.43 |
2,393.04 |
2,393.04 |
0.0K |
| 13:33 |
2,392.91 |
2,393.17 |
2,392.84 |
2,393.17 |
0.0K |
| 13:34 |
2,393.23 |
2,393.37 |
2,393.23 |
2,393.37 |
0.0K |
| 13:35 |
2,393.35 |
2,393.35 |
2,392.93 |
2,392.93 |
0.0K |
| 13:36 |
2,392.84 |
2,393.20 |
2,392.84 |
2,393.20 |
0.0K |
| 13:37 |
2,393.16 |
2,393.16 |
2,393.00 |
2,393.00 |
0.0K |
| 13:38 |
2,393.00 |
2,393.43 |
2,393.00 |
2,393.43 |
0.0K |
| 13:39 |
2,393.66 |
2,393.66 |
2,393.39 |
2,393.44 |
0.0K |
| 13:40 |
2,393.47 |
2,393.55 |
2,392.88 |
2,392.88 |
0.0K |
| 13:41 |
2,392.87 |
2,393.31 |
2,392.87 |
2,393.31 |
0.0K |
| 13:42 |
2,393.19 |
2,393.19 |
2,393.02 |
2,393.06 |
0.0K |
| 13:43 |
2,392.91 |
2,392.91 |
2,392.81 |
2,392.88 |
0.0K |
| 13:44 |
2,392.89 |
2,393.11 |
2,392.89 |
2,393.09 |
0.0K |
| 13:45 |
2,393.09 |
2,393.22 |
2,393.08 |
2,393.16 |
0.0K |
| 13:46 |
2,393.02 |
2,393.02 |
2,392.98 |
2,392.98 |
0.0K |
| 13:47 |
2,393.31 |
2,393.31 |
2,393.23 |
2,393.23 |
0.0K |
| 13:48 |
2,393.10 |
2,393.10 |
2,392.78 |
2,392.78 |
0.0K |
| 13:49 |
2,392.69 |
2,392.80 |
2,392.66 |
2,392.80 |
0.0K |
| 13:50 |
2,392.78 |
2,392.78 |
2,392.61 |
2,392.61 |
0.0K |
| 13:51 |
2,392.68 |
2,392.69 |
2,392.60 |
2,392.60 |
0.0K |
| 13:52 |
2,392.61 |
2,392.71 |
2,392.57 |
2,392.57 |
0.0K |
| 13:53 |
2,392.51 |
2,392.51 |
2,392.17 |
2,392.17 |
0.0K |
| 13:54 |
2,392.23 |
2,392.41 |
2,392.23 |
2,392.41 |
0.0K |
| 13:55 |
2,392.70 |
2,392.70 |
2,392.57 |
2,392.60 |
0.0K |
| 13:56 |
2,392.60 |
2,392.65 |
2,392.55 |
2,392.65 |
0.0K |
| 13:57 |
2,392.71 |
2,392.95 |
2,392.62 |
2,392.95 |
0.0K |
| 13:58 |
2,392.52 |
2,392.52 |
2,392.45 |
2,392.51 |
0.0K |
| 13:59 |
2,392.39 |
2,392.39 |
2,391.93 |
2,391.93 |
0.0K |
| 14:00 |
2,392.08 |
2,392.36 |
2,392.08 |
2,392.33 |
0.0K |
| 14:01 |
2,392.32 |
2,392.34 |
2,392.14 |
2,392.14 |
0.0K |
| 14:02 |
2,392.15 |
2,392.15 |
2,392.03 |
2,392.05 |
0.0K |
| 14:03 |
2,392.14 |
2,392.19 |
2,392.11 |
2,392.18 |
0.0K |
| 14:04 |
2,392.21 |
2,392.23 |
2,392.09 |
2,392.21 |
0.0K |
| 14:05 |
2,392.13 |
2,392.13 |
2,391.94 |
2,391.94 |
0.0K |
| 14:06 |
2,391.81 |
2,391.87 |
2,391.79 |
2,391.81 |
0.0K |
| 14:07 |
2,391.61 |
2,391.78 |
2,391.59 |
2,391.78 |
0.0K |
| 14:08 |
2,391.83 |
2,391.86 |
2,391.67 |
2,391.67 |
0.0K |
| 14:09 |
2,391.39 |
2,391.39 |
2,391.30 |
2,391.32 |
0.0K |
| 14:10 |
2,391.37 |
2,391.37 |
2,390.89 |
2,390.89 |
0.0K |
| 14:11 |
2,390.97 |
2,390.97 |
2,390.84 |
2,390.84 |
0.0K |
| 14:12 |
2,390.75 |
2,390.75 |
2,390.52 |
2,390.52 |
0.0K |
| 14:13 |
2,390.53 |
2,390.84 |
2,390.53 |
2,390.84 |
0.0K |
| 14:14 |
2,390.73 |
2,390.73 |
2,390.66 |
2,390.66 |
0.0K |
| 14:15 |
2,390.63 |
2,390.74 |
2,390.63 |
2,390.64 |
0.0K |
| 14:16 |
2,390.84 |
2,391.01 |
2,390.84 |
2,391.01 |
0.0K |
| 14:17 |
2,390.92 |
2,390.99 |
2,390.92 |
2,390.99 |
0.0K |
| 14:18 |
2,391.12 |
2,391.12 |
2,390.83 |
2,390.83 |
0.0K |
| 14:19 |
2,390.76 |
2,390.86 |
2,390.76 |
2,390.86 |
0.0K |
| 14:20 |
2,390.93 |
2,391.03 |
2,390.93 |
2,391.00 |
0.0K |
| 14:21 |
2,391.07 |
2,391.30 |
2,391.07 |
2,391.18 |
0.0K |
| 14:22 |
2,391.08 |
2,391.25 |
2,391.03 |
2,391.25 |
0.0K |
| 14:23 |
2,391.33 |
2,391.36 |
2,391.33 |
2,391.33 |
0.0K |
| 14:24 |
2,391.46 |
2,391.52 |
2,391.46 |
2,391.48 |
0.0K |
| 14:25 |
2,391.58 |
2,391.88 |
2,391.49 |
2,391.88 |
0.0K |
| 14:26 |
2,391.81 |
2,392.00 |
2,391.81 |
2,392.00 |
0.0K |
| 14:27 |
2,392.10 |
2,392.21 |
2,392.02 |
2,392.02 |
0.0K |
| 14:28 |
2,391.89 |
2,391.89 |
2,391.54 |
2,391.54 |
0.0K |
| 14:29 |
2,391.49 |
2,391.49 |
2,391.29 |
2,391.32 |
0.0K |
| 14:30 |
2,391.12 |
2,391.19 |
2,391.11 |
2,391.19 |
0.0K |
| 14:31 |
2,391.22 |
2,391.22 |
2,390.82 |
2,390.82 |
0.0K |
| 14:32 |
2,390.91 |
2,390.91 |
2,390.49 |
2,390.49 |
0.0K |
| 14:33 |
2,390.57 |
2,391.09 |
2,390.57 |
2,391.09 |
0.0K |
| 14:34 |
2,391.29 |
2,391.47 |
2,391.29 |
2,391.47 |
0.0K |
| 14:35 |
2,391.38 |
2,391.38 |
2,391.28 |
2,391.37 |
0.0K |
| 14:36 |
2,391.34 |
2,391.45 |
2,391.34 |
2,391.37 |
0.0K |
| 14:37 |
2,391.16 |
2,391.16 |
2,390.92 |
2,390.92 |
0.0K |
| 14:38 |
2,391.16 |
2,391.27 |
2,391.09 |
2,391.09 |
0.0K |
| 14:39 |
2,391.02 |
2,391.33 |
2,391.02 |
2,391.33 |
0.0K |
| 14:40 |
2,391.28 |
2,391.28 |
2,391.11 |
2,391.11 |
0.0K |
| 14:41 |
2,391.04 |
2,391.04 |
2,390.84 |
2,390.85 |
0.0K |
| 14:42 |
2,390.95 |
2,390.95 |
2,390.88 |
2,390.95 |
0.0K |
| 14:43 |
2,390.92 |
2,390.92 |
2,390.63 |
2,390.64 |
0.0K |
| 14:44 |
2,390.61 |
2,390.68 |
2,390.61 |
2,390.68 |
0.0K |
| 14:45 |
2,390.62 |
2,390.62 |
2,390.51 |
2,390.55 |
0.0K |
| 14:46 |
2,390.68 |
2,390.68 |
2,390.61 |
2,390.61 |
0.0K |
| 14:47 |
2,390.81 |
2,391.10 |
2,390.81 |
2,391.10 |
0.0K |
| 14:48 |
2,391.11 |
2,391.14 |
2,390.85 |
2,390.85 |
0.0K |
| 14:49 |
2,390.89 |
2,391.16 |
2,390.89 |
2,391.16 |
0.0K |
| 14:50 |
2,391.07 |
2,391.30 |
2,391.05 |
2,391.30 |
0.0K |
| 14:51 |
2,391.27 |
2,391.27 |
2,391.01 |
2,391.03 |
0.0K |
| 14:52 |
2,391.11 |
2,391.16 |
2,390.92 |
2,390.94 |
0.0K |
| 14:53 |
2,390.86 |
2,390.86 |
2,390.73 |
2,390.78 |
0.0K |
| 14:54 |
2,390.72 |
2,390.72 |
2,390.66 |
2,390.66 |
0.0K |
| 14:55 |
2,390.56 |
2,390.56 |
2,390.52 |
2,390.52 |
0.0K |
| 14:56 |
2,390.45 |
2,390.58 |
2,390.45 |
2,390.58 |
0.0K |
| 14:57 |
2,390.71 |
2,390.84 |
2,390.71 |
2,390.84 |
0.0K |
| 14:58 |
2,390.78 |
2,390.80 |
2,390.77 |
2,390.77 |
0.0K |
| 14:59 |
2,390.83 |
2,391.01 |
2,390.83 |
2,390.94 |
0.0K |
| 15:00 |
2,390.95 |
2,390.99 |
2,390.88 |
2,390.88 |
0.0K |
| 15:01 |
2,390.80 |
2,391.07 |
2,390.80 |
2,391.07 |
0.0K |
| 15:02 |
2,391.04 |
2,391.15 |
2,390.90 |
2,390.90 |
0.0K |
| 15:03 |
2,390.84 |
2,390.93 |
2,390.82 |
2,390.82 |
0.0K |
| 15:04 |
2,390.97 |
2,391.37 |
2,390.97 |
2,391.37 |
0.0K |
| 15:05 |
2,391.32 |
2,391.44 |
2,391.32 |
2,391.44 |
0.0K |
| 15:06 |
2,391.63 |
2,391.69 |
2,391.62 |
2,391.69 |
0.0K |
| 15:07 |
2,391.37 |
2,391.37 |
2,391.22 |
2,391.31 |
0.0K |
| 15:08 |
2,391.44 |
2,391.44 |
2,390.88 |
2,390.96 |
0.0K |
| 15:09 |
2,390.98 |
2,390.99 |
2,390.89 |
2,390.99 |
0.0K |
| 15:10 |
2,390.85 |
2,390.85 |
2,390.73 |
2,390.73 |
0.0K |
| 15:11 |
2,390.69 |
2,390.75 |
2,390.50 |
2,390.50 |
0.0K |
| 15:12 |
2,390.43 |
2,390.79 |
2,390.42 |
2,390.79 |
0.0K |
| 15:13 |
2,390.77 |
2,390.77 |
2,390.37 |
2,390.37 |
0.0K |
| 15:14 |
2,390.35 |
2,390.35 |
2,390.13 |
2,390.13 |
0.0K |
| 15:15 |
2,390.17 |
2,390.17 |
2,390.10 |
2,390.15 |
0.0K |
| 15:16 |
2,390.35 |
2,390.40 |
2,390.19 |
2,390.19 |
0.0K |
| 15:17 |
2,390.11 |
2,390.15 |
2,390.00 |
2,390.02 |
0.0K |
| 15:18 |
2,389.95 |
2,390.14 |
2,389.95 |
2,390.14 |
0.0K |
| 15:19 |
2,389.99 |
2,390.12 |
2,389.91 |
2,390.12 |
0.0K |
| 15:20 |
2,390.07 |
2,390.07 |
2,389.79 |
2,389.83 |
0.0K |
| 15:21 |
2,389.67 |
2,389.69 |
2,389.54 |
2,389.55 |
0.0K |
| 15:22 |
2,389.56 |
2,389.56 |
2,389.09 |
2,389.21 |
0.0K |
| 15:23 |
2,389.16 |
2,389.18 |
2,389.05 |
2,389.18 |
0.0K |
| 15:24 |
2,389.20 |
2,389.27 |
2,389.02 |
2,389.02 |
0.0K |
| 15:25 |
2,388.75 |
2,388.78 |
2,388.70 |
2,388.74 |
0.0K |
| 15:26 |
2,388.99 |
2,389.38 |
2,388.99 |
2,389.38 |
0.0K |
| 15:27 |
2,389.44 |
2,389.52 |
2,389.44 |
2,389.52 |
0.0K |
| 15:28 |
2,389.51 |
2,389.53 |
2,389.39 |
2,389.53 |
0.0K |
| 15:29 |
2,389.34 |
2,389.64 |
2,389.34 |
2,389.51 |
0.0K |
| 15:30 |
2,389.52 |
2,389.56 |
2,389.30 |
2,389.30 |
0.0K |
| 15:31 |
2,389.40 |
2,389.78 |
2,389.40 |
2,389.74 |
0.0K |
| 15:32 |
2,389.76 |
2,390.12 |
2,389.76 |
2,390.12 |
0.0K |
| 15:33 |
2,390.22 |
2,390.22 |
2,389.88 |
2,389.88 |
0.0K |
| 15:34 |
2,389.62 |
2,389.68 |
2,389.32 |
2,389.47 |
0.0K |
| 15:35 |
2,389.54 |
2,389.68 |
2,389.54 |
2,389.68 |
0.0K |
| 15:36 |
2,389.82 |
2,389.82 |
2,389.59 |
2,389.59 |
0.0K |
| 15:37 |
2,389.68 |
2,389.68 |
2,389.53 |
2,389.53 |
0.0K |
| 15:38 |
2,389.55 |
2,389.77 |
2,389.54 |
2,389.77 |
0.0K |
| 15:39 |
2,389.79 |
2,389.80 |
2,389.67 |
2,389.67 |
0.0K |
| 15:40 |
2,389.64 |
2,389.64 |
2,389.16 |
2,389.16 |
0.0K |
| 15:41 |
2,389.18 |
2,389.45 |
2,389.18 |
2,389.45 |
0.0K |
| 15:42 |
2,389.82 |
2,390.04 |
2,389.82 |
2,390.04 |
0.0K |
| 15:43 |
2,390.07 |
2,390.07 |
2,389.71 |
2,389.71 |
0.0K |
| 15:44 |
2,389.68 |
2,389.74 |
2,389.60 |
2,389.60 |
0.0K |
| 15:45 |
2,389.56 |
2,389.72 |
2,389.56 |
2,389.69 |
0.0K |
| 15:46 |
2,389.74 |
2,389.88 |
2,389.74 |
2,389.88 |
0.0K |
| 15:47 |
2,389.80 |
2,389.90 |
2,389.71 |
2,389.71 |
0.0K |
| 15:48 |
2,389.65 |
2,389.71 |
2,389.62 |
2,389.70 |
0.0K |
| 15:49 |
2,389.82 |
2,389.82 |
2,389.56 |
2,389.56 |
0.0K |
| 15:50 |
2,389.73 |
2,390.24 |
2,389.59 |
2,389.59 |
0.0K |
| 15:51 |
2,389.73 |
2,389.93 |
2,389.73 |
2,389.85 |
0.0K |
| 15:52 |
2,389.57 |
2,389.60 |
2,389.32 |
2,389.32 |
0.0K |
| 15:53 |
2,389.23 |
2,389.35 |
2,389.23 |
2,389.35 |
0.0K |
| 15:54 |
2,389.51 |
2,389.68 |
2,389.51 |
2,389.62 |
0.0K |
| 15:55 |
2,389.67 |
2,389.80 |
2,389.35 |
2,389.35 |
0.0K |
| 15:56 |
2,389.21 |
2,389.21 |
2,388.88 |
2,388.96 |
0.0K |
| 15:57 |
2,388.81 |
2,388.89 |
2,388.81 |
2,388.87 |
0.0K |
| 15:58 |
2,388.85 |
2,388.95 |
2,388.85 |
2,388.95 |
0.0K |
| 15:59 |
2,388.91 |
2,389.28 |
2,388.91 |
2,389.28 |
0.0K |
| 16:00 |
2,389.75 |
2,389.75 |
2,389.56 |
2,389.56 |
0.0K |
| 16:01 |
2,389.56 |
2,389.56 |
2,389.56 |
2,389.56 |
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
|