| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,389.56 |
2,389.56 |
2,385.37 |
2,385.37 |
0.0K |
| 09:31 |
2,384.19 |
2,385.00 |
2,384.19 |
2,384.79 |
0.0K |
| 09:32 |
2,385.50 |
2,386.89 |
2,385.50 |
2,386.89 |
0.0K |
| 09:33 |
2,385.72 |
2,386.79 |
2,385.72 |
2,386.79 |
0.0K |
| 09:34 |
2,386.89 |
2,386.89 |
2,385.62 |
2,385.62 |
0.0K |
| 09:35 |
2,386.04 |
2,386.04 |
2,385.21 |
2,385.21 |
0.0K |
| 09:36 |
2,385.50 |
2,385.58 |
2,384.88 |
2,384.88 |
0.0K |
| 09:37 |
2,384.57 |
2,384.74 |
2,384.19 |
2,384.19 |
0.0K |
| 09:38 |
2,384.12 |
2,384.37 |
2,384.12 |
2,384.37 |
0.0K |
| 09:39 |
2,384.62 |
2,384.62 |
2,384.01 |
2,384.01 |
0.0K |
| 09:40 |
2,384.67 |
2,384.67 |
2,384.29 |
2,384.29 |
0.0K |
| 09:41 |
2,384.45 |
2,384.99 |
2,384.24 |
2,384.24 |
0.0K |
| 09:42 |
2,384.59 |
2,385.45 |
2,384.59 |
2,385.45 |
0.0K |
| 09:43 |
2,385.30 |
2,385.53 |
2,384.75 |
2,384.75 |
0.0K |
| 09:44 |
2,384.59 |
2,384.65 |
2,384.26 |
2,384.26 |
0.0K |
| 09:45 |
2,384.28 |
2,385.09 |
2,384.13 |
2,385.09 |
0.0K |
| 09:46 |
2,384.46 |
2,384.46 |
2,383.85 |
2,383.85 |
0.0K |
| 09:47 |
2,383.82 |
2,383.82 |
2,382.81 |
2,382.81 |
0.0K |
| 09:48 |
2,382.14 |
2,382.14 |
2,381.89 |
2,382.05 |
0.0K |
| 09:49 |
2,381.82 |
2,381.82 |
2,381.43 |
2,381.43 |
0.0K |
| 09:50 |
2,381.27 |
2,381.27 |
2,380.75 |
2,380.83 |
0.0K |
| 09:51 |
2,380.75 |
2,381.50 |
2,380.75 |
2,381.50 |
0.0K |
| 09:52 |
2,381.74 |
2,382.11 |
2,381.74 |
2,382.11 |
0.0K |
| 09:53 |
2,382.45 |
2,382.81 |
2,382.31 |
2,382.81 |
0.0K |
| 09:54 |
2,382.86 |
2,382.86 |
2,382.27 |
2,382.27 |
0.0K |
| 09:55 |
2,381.87 |
2,381.87 |
2,380.06 |
2,380.06 |
0.0K |
| 09:56 |
2,379.70 |
2,379.70 |
2,379.38 |
2,379.68 |
0.0K |
| 09:57 |
2,379.90 |
2,380.16 |
2,379.90 |
2,380.05 |
0.0K |
| 09:58 |
2,379.95 |
2,379.95 |
2,379.37 |
2,379.59 |
0.0K |
| 09:59 |
2,379.48 |
2,379.54 |
2,379.11 |
2,379.11 |
0.0K |
| 10:00 |
2,379.22 |
2,379.75 |
2,378.93 |
2,378.93 |
0.0K |
| 10:01 |
2,378.60 |
2,378.60 |
2,378.21 |
2,378.40 |
0.0K |
| 10:02 |
2,378.23 |
2,378.27 |
2,378.17 |
2,378.21 |
0.0K |
| 10:03 |
2,378.21 |
2,378.55 |
2,378.08 |
2,378.08 |
0.0K |
| 10:04 |
2,377.79 |
2,377.99 |
2,377.66 |
2,377.66 |
0.0K |
| 10:05 |
2,377.50 |
2,377.57 |
2,377.31 |
2,377.45 |
0.0K |
| 10:06 |
2,377.20 |
2,377.20 |
2,376.66 |
2,376.66 |
0.0K |
| 10:07 |
2,376.46 |
2,376.46 |
2,376.19 |
2,376.19 |
0.0K |
| 10:08 |
2,376.17 |
2,376.17 |
2,375.27 |
2,375.27 |
0.0K |
| 10:09 |
2,375.27 |
2,375.96 |
2,375.27 |
2,375.88 |
0.0K |
| 10:10 |
2,376.27 |
2,376.34 |
2,376.12 |
2,376.34 |
0.0K |
| 10:11 |
2,375.77 |
2,375.77 |
2,375.41 |
2,375.41 |
0.0K |
| 10:12 |
2,375.21 |
2,375.31 |
2,375.12 |
2,375.31 |
0.0K |
| 10:13 |
2,375.00 |
2,375.05 |
2,374.91 |
2,375.05 |
0.0K |
| 10:14 |
2,375.13 |
2,375.25 |
2,375.10 |
2,375.10 |
0.0K |
| 10:15 |
2,375.09 |
2,375.14 |
2,375.08 |
2,375.08 |
0.0K |
| 10:16 |
2,374.97 |
2,374.97 |
2,374.24 |
2,374.48 |
0.0K |
| 10:17 |
2,374.35 |
2,374.72 |
2,374.35 |
2,374.72 |
0.0K |
| 10:18 |
2,374.85 |
2,375.49 |
2,374.85 |
2,375.49 |
0.0K |
| 10:19 |
2,375.68 |
2,376.35 |
2,375.68 |
2,376.35 |
0.0K |
| 10:20 |
2,376.57 |
2,376.74 |
2,376.57 |
2,376.74 |
0.0K |
| 10:21 |
2,376.46 |
2,376.46 |
2,375.91 |
2,376.09 |
0.0K |
| 10:22 |
2,376.07 |
2,376.21 |
2,375.76 |
2,375.76 |
0.0K |
| 10:23 |
2,375.41 |
2,375.82 |
2,375.41 |
2,375.62 |
0.0K |
| 10:24 |
2,375.87 |
2,375.92 |
2,375.80 |
2,375.92 |
0.0K |
| 10:25 |
2,375.91 |
2,376.15 |
2,375.87 |
2,376.15 |
0.0K |
| 10:26 |
2,375.86 |
2,375.86 |
2,375.48 |
2,375.48 |
0.0K |
| 10:27 |
2,375.37 |
2,375.86 |
2,375.37 |
2,375.86 |
0.0K |
| 10:28 |
2,375.62 |
2,375.62 |
2,374.94 |
2,374.94 |
0.0K |
| 10:29 |
2,375.19 |
2,375.19 |
2,374.64 |
2,374.66 |
0.0K |
| 10:30 |
2,374.47 |
2,374.57 |
2,373.94 |
2,373.94 |
0.0K |
| 10:31 |
2,373.30 |
2,373.74 |
2,373.30 |
2,373.62 |
0.0K |
| 10:32 |
2,373.50 |
2,373.50 |
2,372.89 |
2,373.06 |
0.0K |
| 10:33 |
2,373.64 |
2,373.72 |
2,373.62 |
2,373.62 |
0.0K |
| 10:34 |
2,373.77 |
2,373.86 |
2,373.57 |
2,373.57 |
0.0K |
| 10:35 |
2,373.49 |
2,373.89 |
2,373.49 |
2,373.89 |
0.0K |
| 10:36 |
2,373.92 |
2,374.07 |
2,373.92 |
2,374.07 |
0.0K |
| 10:37 |
2,374.05 |
2,374.25 |
2,374.05 |
2,374.05 |
0.0K |
| 10:38 |
2,373.93 |
2,374.20 |
2,373.93 |
2,374.20 |
0.0K |
| 10:39 |
2,374.29 |
2,374.29 |
2,373.92 |
2,373.92 |
0.0K |
| 10:40 |
2,373.78 |
2,373.78 |
2,373.46 |
2,373.59 |
0.0K |
| 10:41 |
2,373.08 |
2,373.74 |
2,372.99 |
2,373.74 |
0.0K |
| 10:42 |
2,373.43 |
2,373.54 |
2,373.43 |
2,373.49 |
0.0K |
| 10:43 |
2,373.47 |
2,373.53 |
2,373.38 |
2,373.53 |
0.0K |
| 10:44 |
2,373.43 |
2,373.74 |
2,373.43 |
2,373.72 |
0.0K |
| 10:45 |
2,373.84 |
2,374.17 |
2,373.84 |
2,373.92 |
0.0K |
| 10:46 |
2,373.94 |
2,373.94 |
2,373.52 |
2,373.52 |
0.0K |
| 10:47 |
2,373.52 |
2,373.52 |
2,373.10 |
2,373.10 |
0.0K |
| 10:48 |
2,373.03 |
2,373.03 |
2,372.62 |
2,372.62 |
0.0K |
| 10:49 |
2,372.66 |
2,372.66 |
2,372.38 |
2,372.38 |
0.0K |
| 10:50 |
2,372.44 |
2,372.73 |
2,372.44 |
2,372.73 |
0.0K |
| 10:51 |
2,372.84 |
2,372.90 |
2,372.34 |
2,372.38 |
0.0K |
| 10:52 |
2,372.51 |
2,372.91 |
2,372.51 |
2,372.91 |
0.0K |
| 10:53 |
2,373.05 |
2,373.62 |
2,373.05 |
2,373.62 |
0.0K |
| 10:54 |
2,373.59 |
2,373.59 |
2,373.34 |
2,373.37 |
0.0K |
| 10:55 |
2,373.39 |
2,373.39 |
2,373.02 |
2,373.15 |
0.0K |
| 10:56 |
2,373.02 |
2,373.06 |
2,372.91 |
2,372.91 |
0.0K |
| 10:57 |
2,372.90 |
2,373.47 |
2,372.90 |
2,373.47 |
0.0K |
| 10:58 |
2,373.67 |
2,373.67 |
2,373.48 |
2,373.57 |
0.0K |
| 10:59 |
2,373.68 |
2,373.68 |
2,373.46 |
2,373.62 |
0.0K |
| 11:00 |
2,373.52 |
2,373.56 |
2,373.38 |
2,373.38 |
0.0K |
| 11:01 |
2,373.45 |
2,373.45 |
2,373.22 |
2,373.22 |
0.0K |
| 11:02 |
2,373.20 |
2,373.48 |
2,373.20 |
2,373.34 |
0.0K |
| 11:03 |
2,373.31 |
2,373.31 |
2,372.98 |
2,372.98 |
0.0K |
| 11:04 |
2,373.06 |
2,373.11 |
2,372.86 |
2,372.86 |
0.0K |
| 11:05 |
2,372.86 |
2,373.02 |
2,372.86 |
2,373.02 |
0.0K |
| 11:06 |
2,372.90 |
2,373.11 |
2,372.90 |
2,373.11 |
0.0K |
| 11:07 |
2,373.26 |
2,373.61 |
2,373.26 |
2,373.61 |
0.0K |
| 11:08 |
2,373.81 |
2,373.90 |
2,373.81 |
2,373.89 |
0.0K |
| 11:09 |
2,373.93 |
2,373.93 |
2,373.72 |
2,373.72 |
0.0K |
| 11:10 |
2,373.68 |
2,373.83 |
2,373.68 |
2,373.77 |
0.0K |
| 11:11 |
2,373.57 |
2,373.57 |
2,373.36 |
2,373.39 |
0.0K |
| 11:12 |
2,373.57 |
2,374.15 |
2,373.57 |
2,374.02 |
0.0K |
| 11:13 |
2,374.04 |
2,374.26 |
2,374.04 |
2,374.19 |
0.0K |
| 11:14 |
2,374.21 |
2,374.54 |
2,374.21 |
2,374.54 |
0.0K |
| 11:15 |
2,374.61 |
2,374.81 |
2,374.61 |
2,374.74 |
0.0K |
| 11:16 |
2,374.87 |
2,375.02 |
2,374.87 |
2,374.97 |
0.0K |
| 11:17 |
2,374.92 |
2,375.15 |
2,374.92 |
2,375.15 |
0.0K |
| 11:18 |
2,375.11 |
2,375.19 |
2,375.11 |
2,375.19 |
0.0K |
| 11:19 |
2,375.03 |
2,375.03 |
2,374.35 |
2,374.35 |
0.0K |
| 11:20 |
2,374.19 |
2,374.19 |
2,374.09 |
2,374.16 |
0.0K |
| 11:21 |
2,374.34 |
2,374.79 |
2,374.31 |
2,374.79 |
0.0K |
| 11:22 |
2,375.15 |
2,375.35 |
2,374.99 |
2,375.35 |
0.0K |
| 11:23 |
2,375.52 |
2,375.66 |
2,375.52 |
2,375.61 |
0.0K |
| 11:24 |
2,375.68 |
2,375.68 |
2,375.39 |
2,375.39 |
0.0K |
| 11:25 |
2,375.27 |
2,375.40 |
2,375.12 |
2,375.40 |
0.0K |
| 11:26 |
2,375.50 |
2,375.70 |
2,375.50 |
2,375.70 |
0.0K |
| 11:27 |
2,375.79 |
2,375.90 |
2,375.79 |
2,375.89 |
0.0K |
| 11:28 |
2,375.78 |
2,375.79 |
2,375.68 |
2,375.79 |
0.0K |
| 11:29 |
2,375.88 |
2,375.88 |
2,375.55 |
2,375.55 |
0.0K |
| 11:30 |
2,375.59 |
2,375.59 |
2,375.54 |
2,375.54 |
0.0K |
| 11:31 |
2,375.37 |
2,375.37 |
2,374.64 |
2,374.64 |
0.0K |
| 11:32 |
2,374.64 |
2,374.84 |
2,374.64 |
2,374.84 |
0.0K |
| 11:33 |
2,374.90 |
2,374.90 |
2,374.58 |
2,374.66 |
0.0K |
| 11:34 |
2,374.53 |
2,374.69 |
2,374.47 |
2,374.69 |
0.0K |
| 11:35 |
2,375.00 |
2,375.39 |
2,375.00 |
2,375.39 |
0.0K |
| 11:36 |
2,375.21 |
2,375.21 |
2,374.99 |
2,374.99 |
0.0K |
| 11:37 |
2,375.08 |
2,375.34 |
2,374.97 |
2,375.21 |
0.0K |
| 11:38 |
2,375.56 |
2,375.64 |
2,375.26 |
2,375.64 |
0.0K |
| 11:39 |
2,375.90 |
2,376.11 |
2,375.90 |
2,376.00 |
0.0K |
| 11:40 |
2,376.10 |
2,376.34 |
2,376.10 |
2,376.26 |
0.0K |
| 11:41 |
2,375.84 |
2,375.98 |
2,375.54 |
2,375.54 |
0.0K |
| 11:42 |
2,375.47 |
2,375.51 |
2,375.19 |
2,375.19 |
0.0K |
| 11:43 |
2,375.03 |
2,375.03 |
2,374.64 |
2,374.82 |
0.0K |
| 11:44 |
2,374.64 |
2,374.64 |
2,374.49 |
2,374.49 |
0.0K |
| 11:45 |
2,374.51 |
2,374.51 |
2,373.90 |
2,373.90 |
0.0K |
| 11:46 |
2,373.87 |
2,373.87 |
2,373.75 |
2,373.78 |
0.0K |
| 11:47 |
2,373.94 |
2,374.42 |
2,373.94 |
2,374.42 |
0.0K |
| 11:48 |
2,374.61 |
2,374.61 |
2,374.47 |
2,374.47 |
0.0K |
| 11:49 |
2,374.59 |
2,374.59 |
2,374.42 |
2,374.42 |
0.0K |
| 11:50 |
2,374.62 |
2,374.78 |
2,374.57 |
2,374.78 |
0.0K |
| 11:51 |
2,374.54 |
2,374.86 |
2,374.54 |
2,374.86 |
0.0K |
| 11:52 |
2,374.88 |
2,374.90 |
2,374.71 |
2,374.75 |
0.0K |
| 11:53 |
2,374.74 |
2,374.74 |
2,374.52 |
2,374.52 |
0.0K |
| 11:54 |
2,374.45 |
2,374.71 |
2,374.45 |
2,374.71 |
0.0K |
| 11:55 |
2,374.67 |
2,374.77 |
2,374.67 |
2,374.67 |
0.0K |
| 11:56 |
2,374.68 |
2,374.70 |
2,374.64 |
2,374.64 |
0.0K |
| 11:57 |
2,374.46 |
2,374.67 |
2,374.46 |
2,374.67 |
0.0K |
| 11:58 |
2,374.85 |
2,374.98 |
2,374.85 |
2,374.89 |
0.0K |
| 11:59 |
2,374.88 |
2,375.16 |
2,374.88 |
2,375.06 |
0.0K |
| 12:00 |
2,375.06 |
2,375.19 |
2,375.06 |
2,375.08 |
0.0K |
| 12:01 |
2,375.13 |
2,375.53 |
2,375.13 |
2,375.53 |
0.0K |
| 12:02 |
2,375.54 |
2,375.73 |
2,375.54 |
2,375.73 |
0.0K |
| 12:03 |
2,375.70 |
2,375.70 |
2,375.28 |
2,375.28 |
0.0K |
| 12:04 |
2,375.38 |
2,375.41 |
2,375.25 |
2,375.25 |
0.0K |
| 12:05 |
2,375.20 |
2,375.20 |
2,374.90 |
2,374.90 |
0.0K |
| 12:06 |
2,374.82 |
2,374.82 |
2,374.33 |
2,374.33 |
0.0K |
| 12:07 |
2,374.31 |
2,374.39 |
2,374.25 |
2,374.39 |
0.0K |
| 12:08 |
2,374.43 |
2,374.62 |
2,374.43 |
2,374.62 |
0.0K |
| 12:09 |
2,374.64 |
2,374.64 |
2,374.09 |
2,374.09 |
0.0K |
| 12:10 |
2,374.19 |
2,374.36 |
2,374.19 |
2,374.36 |
0.0K |
| 12:11 |
2,374.32 |
2,374.55 |
2,374.32 |
2,374.55 |
0.0K |
| 12:12 |
2,374.56 |
2,374.70 |
2,374.56 |
2,374.70 |
0.0K |
| 12:13 |
2,374.74 |
2,374.99 |
2,374.74 |
2,374.99 |
0.0K |
| 12:14 |
2,374.92 |
2,374.92 |
2,374.75 |
2,374.75 |
0.0K |
| 12:15 |
2,374.88 |
2,375.06 |
2,374.88 |
2,375.06 |
0.0K |
| 12:16 |
2,375.14 |
2,375.14 |
2,374.98 |
2,375.09 |
0.0K |
| 12:17 |
2,375.01 |
2,375.01 |
2,374.68 |
2,374.68 |
0.0K |
| 12:18 |
2,374.69 |
2,374.81 |
2,374.69 |
2,374.81 |
0.0K |
| 12:19 |
2,374.65 |
2,374.69 |
2,374.36 |
2,374.36 |
0.0K |
| 12:20 |
2,374.32 |
2,374.32 |
2,374.04 |
2,374.08 |
0.0K |
| 12:21 |
2,374.00 |
2,374.09 |
2,374.00 |
2,374.02 |
0.0K |
| 12:22 |
2,374.05 |
2,374.36 |
2,374.05 |
2,374.36 |
0.0K |
| 12:23 |
2,374.34 |
2,374.34 |
2,374.25 |
2,374.25 |
0.0K |
| 12:24 |
2,374.31 |
2,374.39 |
2,374.25 |
2,374.25 |
0.0K |
| 12:25 |
2,373.99 |
2,373.99 |
2,373.84 |
2,373.84 |
0.0K |
| 12:26 |
2,373.80 |
2,373.84 |
2,373.71 |
2,373.84 |
0.0K |
| 12:27 |
2,373.81 |
2,373.93 |
2,373.81 |
2,373.93 |
0.0K |
| 12:28 |
2,373.96 |
2,374.21 |
2,373.96 |
2,374.10 |
0.0K |
| 12:29 |
2,374.25 |
2,374.44 |
2,374.25 |
2,374.44 |
0.0K |
| 12:30 |
2,374.44 |
2,374.58 |
2,374.44 |
2,374.58 |
0.0K |
| 12:31 |
2,374.56 |
2,374.70 |
2,374.53 |
2,374.70 |
0.0K |
| 12:32 |
2,374.63 |
2,374.63 |
2,374.49 |
2,374.60 |
0.0K |
| 12:33 |
2,374.58 |
2,374.81 |
2,374.58 |
2,374.81 |
0.0K |
| 12:34 |
2,374.84 |
2,374.84 |
2,374.76 |
2,374.78 |
0.0K |
| 12:35 |
2,374.82 |
2,374.92 |
2,374.82 |
2,374.86 |
0.0K |
| 12:36 |
2,374.90 |
2,374.90 |
2,374.77 |
2,374.77 |
0.0K |
| 12:37 |
2,374.82 |
2,374.84 |
2,374.48 |
2,374.48 |
0.0K |
| 12:38 |
2,374.35 |
2,374.42 |
2,374.19 |
2,374.42 |
0.0K |
| 12:39 |
2,374.37 |
2,374.85 |
2,374.37 |
2,374.85 |
0.0K |
| 12:40 |
2,374.71 |
2,374.86 |
2,374.61 |
2,374.86 |
0.0K |
| 12:41 |
2,375.03 |
2,375.28 |
2,375.03 |
2,375.28 |
0.0K |
| 12:42 |
2,375.26 |
2,375.36 |
2,375.26 |
2,375.31 |
0.0K |
| 12:43 |
2,375.12 |
2,375.21 |
2,375.05 |
2,375.21 |
0.0K |
| 12:44 |
2,375.26 |
2,375.26 |
2,375.19 |
2,375.19 |
0.0K |
| 12:45 |
2,375.23 |
2,375.57 |
2,375.23 |
2,375.57 |
0.0K |
| 12:46 |
2,375.60 |
2,375.60 |
2,375.47 |
2,375.47 |
0.0K |
| 12:47 |
2,375.41 |
2,375.61 |
2,375.41 |
2,375.61 |
0.0K |
| 12:48 |
2,375.64 |
2,375.64 |
2,375.39 |
2,375.39 |
0.0K |
| 12:49 |
2,375.47 |
2,375.69 |
2,375.38 |
2,375.69 |
0.0K |
| 12:50 |
2,375.72 |
2,375.89 |
2,375.62 |
2,375.62 |
0.0K |
| 12:51 |
2,375.52 |
2,375.61 |
2,375.52 |
2,375.61 |
0.0K |
| 12:52 |
2,375.57 |
2,375.61 |
2,375.41 |
2,375.41 |
0.0K |
| 12:53 |
2,375.47 |
2,375.47 |
2,375.12 |
2,375.23 |
0.0K |
| 12:54 |
2,375.20 |
2,375.56 |
2,375.20 |
2,375.56 |
0.0K |
| 12:55 |
2,375.60 |
2,375.74 |
2,375.60 |
2,375.68 |
0.0K |
| 12:56 |
2,375.67 |
2,375.67 |
2,375.57 |
2,375.65 |
0.0K |
| 12:57 |
2,375.43 |
2,375.51 |
2,375.30 |
2,375.51 |
0.0K |
| 12:58 |
2,375.57 |
2,375.57 |
2,375.43 |
2,375.43 |
0.0K |
| 12:59 |
2,375.39 |
2,375.39 |
2,375.16 |
2,375.18 |
0.0K |
| 13:00 |
2,375.17 |
2,375.37 |
2,375.13 |
2,375.37 |
0.0K |
| 13:01 |
2,375.58 |
2,375.59 |
2,375.34 |
2,375.52 |
0.0K |
| 13:02 |
2,375.46 |
2,375.46 |
2,375.33 |
2,375.33 |
0.0K |
| 13:03 |
2,375.36 |
2,375.67 |
2,375.36 |
2,375.67 |
0.0K |
| 13:04 |
2,375.72 |
2,375.89 |
2,375.72 |
2,375.84 |
0.0K |
| 13:05 |
2,375.93 |
2,375.96 |
2,375.89 |
2,375.89 |
0.0K |
| 13:06 |
2,376.08 |
2,376.08 |
2,375.83 |
2,375.87 |
0.0K |
| 13:07 |
2,375.87 |
2,375.92 |
2,375.76 |
2,375.92 |
0.0K |
| 13:08 |
2,375.97 |
2,376.10 |
2,375.97 |
2,376.07 |
0.0K |
| 13:09 |
2,376.13 |
2,376.15 |
2,376.03 |
2,376.03 |
0.0K |
| 13:10 |
2,376.07 |
2,376.34 |
2,376.07 |
2,376.34 |
0.0K |
| 13:11 |
2,376.37 |
2,376.37 |
2,376.26 |
2,376.30 |
0.0K |
| 13:12 |
2,376.48 |
2,376.60 |
2,376.48 |
2,376.60 |
0.0K |
| 13:13 |
2,376.66 |
2,376.69 |
2,376.60 |
2,376.60 |
0.0K |
| 13:14 |
2,376.66 |
2,376.66 |
2,376.42 |
2,376.42 |
0.0K |
| 13:15 |
2,376.34 |
2,376.34 |
2,376.24 |
2,376.24 |
0.0K |
| 13:16 |
2,376.08 |
2,376.09 |
2,376.01 |
2,376.07 |
0.0K |
| 13:17 |
2,375.88 |
2,376.00 |
2,375.88 |
2,375.89 |
0.0K |
| 13:18 |
2,375.74 |
2,375.96 |
2,375.74 |
2,375.96 |
0.0K |
| 13:19 |
2,376.01 |
2,376.18 |
2,375.90 |
2,376.18 |
0.0K |
| 13:20 |
2,376.30 |
2,376.30 |
2,376.01 |
2,376.04 |
0.0K |
| 13:21 |
2,375.94 |
2,376.07 |
2,375.94 |
2,375.96 |
0.0K |
| 13:22 |
2,375.83 |
2,375.86 |
2,375.76 |
2,375.86 |
0.0K |
| 13:23 |
2,375.84 |
2,375.92 |
2,375.84 |
2,375.84 |
0.0K |
| 13:24 |
2,375.81 |
2,376.07 |
2,375.81 |
2,376.07 |
0.0K |
| 13:25 |
2,376.07 |
2,376.15 |
2,376.07 |
2,376.15 |
0.0K |
| 13:26 |
2,376.20 |
2,376.31 |
2,376.20 |
2,376.26 |
0.0K |
| 13:27 |
2,376.16 |
2,376.16 |
2,376.00 |
2,376.00 |
0.0K |
| 13:28 |
2,376.06 |
2,376.21 |
2,376.06 |
2,376.21 |
0.0K |
| 13:29 |
2,376.24 |
2,376.64 |
2,376.24 |
2,376.64 |
0.0K |
| 13:30 |
2,376.56 |
2,376.73 |
2,376.56 |
2,376.73 |
0.0K |
| 13:31 |
2,376.75 |
2,376.75 |
2,376.27 |
2,376.27 |
0.0K |
| 13:32 |
2,376.18 |
2,376.18 |
2,376.09 |
2,376.09 |
0.0K |
| 13:33 |
2,376.01 |
2,376.16 |
2,376.01 |
2,376.16 |
0.0K |
| 13:34 |
2,376.18 |
2,376.32 |
2,376.18 |
2,376.29 |
0.0K |
| 13:35 |
2,376.25 |
2,376.40 |
2,376.25 |
2,376.36 |
0.0K |
| 13:36 |
2,376.35 |
2,376.35 |
2,376.29 |
2,376.29 |
0.0K |
| 13:37 |
2,376.34 |
2,376.38 |
2,375.84 |
2,375.84 |
0.0K |
| 13:38 |
2,375.79 |
2,375.85 |
2,375.74 |
2,375.78 |
0.0K |
| 13:39 |
2,375.68 |
2,375.68 |
2,375.60 |
2,375.66 |
0.0K |
| 13:40 |
2,375.58 |
2,375.58 |
2,375.27 |
2,375.27 |
0.0K |
| 13:41 |
2,375.32 |
2,375.32 |
2,375.12 |
2,375.18 |
0.0K |
| 13:42 |
2,375.34 |
2,375.51 |
2,375.34 |
2,375.49 |
0.0K |
| 13:43 |
2,375.58 |
2,375.67 |
2,375.47 |
2,375.67 |
0.0K |
| 13:44 |
2,375.67 |
2,375.75 |
2,375.67 |
2,375.75 |
0.0K |
| 13:45 |
2,375.70 |
2,375.94 |
2,375.70 |
2,375.94 |
0.0K |
| 13:46 |
2,376.00 |
2,376.22 |
2,376.00 |
2,376.22 |
0.0K |
| 13:47 |
2,376.27 |
2,376.39 |
2,376.24 |
2,376.39 |
0.0K |
| 13:48 |
2,376.32 |
2,376.40 |
2,376.32 |
2,376.40 |
0.0K |
| 13:49 |
2,376.45 |
2,376.55 |
2,376.45 |
2,376.50 |
0.0K |
| 13:50 |
2,376.65 |
2,376.72 |
2,376.60 |
2,376.64 |
0.0K |
| 13:51 |
2,376.65 |
2,376.65 |
2,376.53 |
2,376.62 |
0.0K |
| 13:52 |
2,376.64 |
2,376.71 |
2,376.64 |
2,376.66 |
0.0K |
| 13:53 |
2,376.53 |
2,376.53 |
2,376.46 |
2,376.50 |
0.0K |
| 13:54 |
2,376.44 |
2,376.60 |
2,376.44 |
2,376.60 |
0.0K |
| 13:55 |
2,376.44 |
2,376.44 |
2,375.86 |
2,375.86 |
0.0K |
| 13:56 |
2,375.88 |
2,375.88 |
2,375.40 |
2,375.60 |
0.0K |
| 13:57 |
2,375.63 |
2,375.63 |
2,375.50 |
2,375.54 |
0.0K |
| 13:58 |
2,375.52 |
2,375.52 |
2,375.36 |
2,375.36 |
0.0K |
| 13:59 |
2,375.30 |
2,375.31 |
2,375.21 |
2,375.31 |
0.0K |
| 14:00 |
2,375.26 |
2,375.46 |
2,375.26 |
2,375.42 |
0.0K |
| 14:01 |
2,375.27 |
2,375.27 |
2,374.98 |
2,375.18 |
0.0K |
| 14:02 |
2,375.25 |
2,375.26 |
2,374.99 |
2,375.00 |
0.0K |
| 14:03 |
2,374.96 |
2,375.28 |
2,374.96 |
2,375.28 |
0.0K |
| 14:04 |
2,375.25 |
2,375.41 |
2,375.25 |
2,375.41 |
0.0K |
| 14:05 |
2,375.46 |
2,375.72 |
2,375.46 |
2,375.72 |
0.0K |
| 14:06 |
2,375.76 |
2,375.98 |
2,375.76 |
2,375.98 |
0.0K |
| 14:07 |
2,376.00 |
2,376.00 |
2,375.83 |
2,375.94 |
0.0K |
| 14:08 |
2,375.93 |
2,376.01 |
2,375.88 |
2,376.01 |
0.0K |
| 14:09 |
2,376.17 |
2,376.17 |
2,376.06 |
2,376.06 |
0.0K |
| 14:10 |
2,375.91 |
2,375.91 |
2,375.80 |
2,375.89 |
0.0K |
| 14:11 |
2,375.87 |
2,375.90 |
2,375.86 |
2,375.90 |
0.0K |
| 14:12 |
2,375.79 |
2,376.11 |
2,375.79 |
2,376.11 |
0.0K |
| 14:13 |
2,376.18 |
2,376.21 |
2,376.15 |
2,376.21 |
0.0K |
| 14:14 |
2,376.26 |
2,376.36 |
2,376.26 |
2,376.33 |
0.0K |
| 14:15 |
2,376.36 |
2,376.62 |
2,376.36 |
2,376.51 |
0.0K |
| 14:16 |
2,376.59 |
2,376.68 |
2,376.48 |
2,376.48 |
0.0K |
| 14:17 |
2,376.48 |
2,376.62 |
2,376.48 |
2,376.58 |
0.0K |
| 14:18 |
2,376.60 |
2,376.60 |
2,376.56 |
2,376.60 |
0.0K |
| 14:19 |
2,376.60 |
2,376.83 |
2,376.60 |
2,376.83 |
0.0K |
| 14:20 |
2,376.90 |
2,376.90 |
2,376.75 |
2,376.75 |
0.0K |
| 14:21 |
2,376.76 |
2,376.92 |
2,376.76 |
2,376.92 |
0.0K |
| 14:22 |
2,376.93 |
2,377.07 |
2,376.93 |
2,376.98 |
0.0K |
| 14:23 |
2,376.76 |
2,376.76 |
2,376.60 |
2,376.69 |
0.0K |
| 14:24 |
2,376.68 |
2,376.75 |
2,376.68 |
2,376.74 |
0.0K |
| 14:25 |
2,376.67 |
2,376.67 |
2,376.38 |
2,376.39 |
0.0K |
| 14:26 |
2,376.46 |
2,376.46 |
2,376.32 |
2,376.34 |
0.0K |
| 14:27 |
2,376.32 |
2,376.61 |
2,376.32 |
2,376.61 |
0.0K |
| 14:28 |
2,376.74 |
2,377.15 |
2,376.74 |
2,377.15 |
0.0K |
| 14:29 |
2,377.18 |
2,377.18 |
2,376.90 |
2,376.90 |
0.0K |
| 14:30 |
2,376.95 |
2,376.96 |
2,376.83 |
2,376.83 |
0.0K |
| 14:31 |
2,376.96 |
2,376.96 |
2,376.74 |
2,376.74 |
0.0K |
| 14:32 |
2,376.63 |
2,376.64 |
2,376.61 |
2,376.61 |
0.0K |
| 14:33 |
2,376.66 |
2,376.90 |
2,376.66 |
2,376.90 |
0.0K |
| 14:34 |
2,376.94 |
2,376.95 |
2,376.75 |
2,376.75 |
0.0K |
| 14:35 |
2,376.76 |
2,377.03 |
2,376.76 |
2,377.03 |
0.0K |
| 14:36 |
2,377.06 |
2,377.06 |
2,376.73 |
2,376.73 |
0.0K |
| 14:37 |
2,376.87 |
2,376.87 |
2,376.77 |
2,376.77 |
0.0K |
| 14:38 |
2,376.69 |
2,376.69 |
2,376.59 |
2,376.59 |
0.0K |
| 14:39 |
2,376.51 |
2,376.56 |
2,376.51 |
2,376.55 |
0.0K |
| 14:40 |
2,376.52 |
2,376.53 |
2,376.47 |
2,376.47 |
0.0K |
| 14:41 |
2,376.45 |
2,376.48 |
2,376.42 |
2,376.48 |
0.0K |
| 14:42 |
2,376.41 |
2,376.41 |
2,376.33 |
2,376.41 |
0.0K |
| 14:43 |
2,376.49 |
2,376.54 |
2,376.49 |
2,376.54 |
0.0K |
| 14:44 |
2,376.54 |
2,376.62 |
2,376.54 |
2,376.57 |
0.0K |
| 14:45 |
2,376.64 |
2,376.79 |
2,376.64 |
2,376.79 |
0.0K |
| 14:46 |
2,376.66 |
2,376.80 |
2,376.64 |
2,376.80 |
0.0K |
| 14:47 |
2,376.86 |
2,377.17 |
2,376.85 |
2,377.17 |
0.0K |
| 14:48 |
2,377.01 |
2,377.01 |
2,376.73 |
2,376.73 |
0.0K |
| 14:49 |
2,376.75 |
2,376.75 |
2,376.73 |
2,376.73 |
0.0K |
| 14:50 |
2,376.53 |
2,376.53 |
2,376.08 |
2,376.08 |
0.0K |
| 14:51 |
2,376.03 |
2,376.09 |
2,375.99 |
2,376.08 |
0.0K |
| 14:52 |
2,376.15 |
2,376.19 |
2,376.09 |
2,376.19 |
0.0K |
| 14:53 |
2,376.32 |
2,376.32 |
2,376.24 |
2,376.27 |
0.0K |
| 14:54 |
2,376.21 |
2,376.21 |
2,375.93 |
2,375.93 |
0.0K |
| 14:55 |
2,375.87 |
2,375.87 |
2,375.57 |
2,375.57 |
0.0K |
| 14:56 |
2,375.55 |
2,375.55 |
2,375.42 |
2,375.42 |
0.0K |
| 14:57 |
2,375.42 |
2,375.44 |
2,375.33 |
2,375.42 |
0.0K |
| 14:58 |
2,375.35 |
2,375.43 |
2,375.18 |
2,375.18 |
0.0K |
| 14:59 |
2,375.17 |
2,375.25 |
2,375.17 |
2,375.18 |
0.0K |
| 15:00 |
2,375.16 |
2,375.17 |
2,375.05 |
2,375.05 |
0.0K |
| 15:01 |
2,375.06 |
2,375.06 |
2,374.45 |
2,374.45 |
0.0K |
| 15:02 |
2,374.47 |
2,374.63 |
2,374.44 |
2,374.44 |
0.0K |
| 15:03 |
2,374.30 |
2,374.30 |
2,374.23 |
2,374.23 |
0.0K |
| 15:04 |
2,374.13 |
2,374.13 |
2,373.99 |
2,374.10 |
0.0K |
| 15:05 |
2,374.01 |
2,374.23 |
2,374.01 |
2,374.23 |
0.0K |
| 15:06 |
2,374.17 |
2,374.26 |
2,374.17 |
2,374.25 |
0.0K |
| 15:07 |
2,374.30 |
2,374.30 |
2,374.16 |
2,374.20 |
0.0K |
| 15:08 |
2,374.19 |
2,374.38 |
2,374.17 |
2,374.37 |
0.0K |
| 15:09 |
2,374.36 |
2,374.41 |
2,374.35 |
2,374.41 |
0.0K |
| 15:10 |
2,374.20 |
2,374.33 |
2,374.17 |
2,374.33 |
0.0K |
| 15:11 |
2,374.36 |
2,374.65 |
2,374.35 |
2,374.65 |
0.0K |
| 15:12 |
2,374.64 |
2,374.64 |
2,374.54 |
2,374.54 |
0.0K |
| 15:13 |
2,374.67 |
2,374.87 |
2,374.67 |
2,374.87 |
0.0K |
| 15:14 |
2,374.89 |
2,374.93 |
2,374.72 |
2,374.72 |
0.0K |
| 15:15 |
2,374.69 |
2,374.69 |
2,374.53 |
2,374.53 |
0.0K |
| 15:16 |
2,374.49 |
2,374.49 |
2,374.29 |
2,374.32 |
0.0K |
| 15:17 |
2,374.26 |
2,374.26 |
2,374.06 |
2,374.06 |
0.0K |
| 15:18 |
2,374.12 |
2,374.44 |
2,374.12 |
2,374.44 |
0.0K |
| 15:19 |
2,374.43 |
2,374.55 |
2,374.43 |
2,374.55 |
0.0K |
| 15:20 |
2,374.55 |
2,374.76 |
2,374.55 |
2,374.76 |
0.0K |
| 15:21 |
2,374.86 |
2,374.98 |
2,374.82 |
2,374.92 |
0.0K |
| 15:22 |
2,374.85 |
2,375.02 |
2,374.85 |
2,375.02 |
0.0K |
| 15:23 |
2,374.96 |
2,374.99 |
2,374.90 |
2,374.99 |
0.0K |
| 15:24 |
2,375.06 |
2,375.36 |
2,375.06 |
2,375.36 |
0.0K |
| 15:25 |
2,375.39 |
2,375.69 |
2,375.39 |
2,375.59 |
0.0K |
| 15:26 |
2,375.58 |
2,375.69 |
2,375.58 |
2,375.65 |
0.0K |
| 15:27 |
2,375.60 |
2,375.63 |
2,375.50 |
2,375.50 |
0.0K |
| 15:28 |
2,375.41 |
2,375.41 |
2,375.27 |
2,375.27 |
0.0K |
| 15:29 |
2,375.35 |
2,375.35 |
2,375.22 |
2,375.22 |
0.0K |
| 15:30 |
2,375.07 |
2,375.07 |
2,374.71 |
2,374.74 |
0.0K |
| 15:31 |
2,374.68 |
2,374.68 |
2,374.51 |
2,374.64 |
0.0K |
| 15:32 |
2,374.69 |
2,374.73 |
2,374.67 |
2,374.73 |
0.0K |
| 15:33 |
2,374.72 |
2,374.86 |
2,374.69 |
2,374.86 |
0.0K |
| 15:34 |
2,374.90 |
2,374.92 |
2,374.89 |
2,374.92 |
0.0K |
| 15:35 |
2,375.03 |
2,375.17 |
2,375.03 |
2,375.17 |
0.0K |
| 15:36 |
2,375.16 |
2,375.23 |
2,375.16 |
2,375.23 |
0.0K |
| 15:37 |
2,375.27 |
2,375.51 |
2,375.27 |
2,375.51 |
0.0K |
| 15:38 |
2,375.52 |
2,375.52 |
2,375.28 |
2,375.28 |
0.0K |
| 15:39 |
2,375.19 |
2,375.22 |
2,375.19 |
2,375.22 |
0.0K |
| 15:40 |
2,375.12 |
2,375.12 |
2,374.97 |
2,374.97 |
0.0K |
| 15:41 |
2,374.96 |
2,375.06 |
2,374.96 |
2,374.99 |
0.0K |
| 15:42 |
2,375.03 |
2,375.19 |
2,375.03 |
2,375.10 |
0.0K |
| 15:43 |
2,375.12 |
2,375.12 |
2,374.91 |
2,375.02 |
0.0K |
| 15:44 |
2,375.13 |
2,375.13 |
2,375.04 |
2,375.04 |
0.0K |
| 15:45 |
2,375.05 |
2,375.05 |
2,374.87 |
2,374.87 |
0.0K |
| 15:46 |
2,374.84 |
2,374.84 |
2,374.53 |
2,374.53 |
0.0K |
| 15:47 |
2,374.46 |
2,374.46 |
2,374.28 |
2,374.28 |
0.0K |
| 15:48 |
2,374.42 |
2,374.45 |
2,374.20 |
2,374.20 |
0.0K |
| 15:49 |
2,374.16 |
2,374.46 |
2,374.16 |
2,374.46 |
0.0K |
| 15:50 |
2,374.29 |
2,375.07 |
2,374.29 |
2,374.70 |
0.0K |
| 15:51 |
2,374.73 |
2,374.73 |
2,374.46 |
2,374.46 |
0.0K |
| 15:52 |
2,374.45 |
2,374.50 |
2,374.43 |
2,374.44 |
0.0K |
| 15:53 |
2,374.41 |
2,374.50 |
2,374.36 |
2,374.50 |
0.0K |
| 15:54 |
2,374.41 |
2,374.41 |
2,374.13 |
2,374.20 |
0.0K |
| 15:55 |
2,374.30 |
2,374.73 |
2,374.28 |
2,374.73 |
0.0K |
| 15:56 |
2,374.71 |
2,374.71 |
2,374.05 |
2,374.29 |
0.0K |
| 15:57 |
2,374.28 |
2,374.30 |
2,374.11 |
2,374.20 |
0.0K |
| 15:58 |
2,373.87 |
2,373.87 |
2,373.62 |
2,373.77 |
0.0K |
| 15:59 |
2,373.71 |
2,374.01 |
2,373.71 |
2,374.01 |
0.0K |
| 16:00 |
2,373.67 |
2,373.67 |
2,373.64 |
2,373.64 |
0.0K |
| 16:01 |
2,373.64 |
2,373.64 |
2,373.64 |
2,373.64 |
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
|