| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,438.47 |
2,447.68 |
2,438.47 |
2,447.68 |
0.0K |
| 09:31 |
2,447.58 |
2,447.91 |
2,447.14 |
2,447.14 |
0.0K |
| 09:32 |
2,447.93 |
2,448.61 |
2,447.78 |
2,448.61 |
0.0K |
| 09:33 |
2,447.26 |
2,447.26 |
2,446.23 |
2,446.23 |
0.0K |
| 09:34 |
2,445.50 |
2,445.50 |
2,444.08 |
2,444.08 |
0.0K |
| 09:35 |
2,444.38 |
2,446.84 |
2,444.38 |
2,446.84 |
0.0K |
| 09:36 |
2,447.18 |
2,447.78 |
2,446.30 |
2,446.30 |
0.0K |
| 09:37 |
2,446.63 |
2,447.14 |
2,446.63 |
2,446.75 |
0.0K |
| 09:38 |
2,446.78 |
2,446.98 |
2,446.48 |
2,446.48 |
0.0K |
| 09:39 |
2,446.41 |
2,446.41 |
2,446.29 |
2,446.32 |
0.0K |
| 09:40 |
2,446.43 |
2,447.11 |
2,446.43 |
2,446.85 |
0.0K |
| 09:41 |
2,446.99 |
2,447.82 |
2,446.99 |
2,447.80 |
0.0K |
| 09:42 |
2,447.57 |
2,447.57 |
2,447.03 |
2,447.03 |
0.0K |
| 09:43 |
2,446.79 |
2,447.97 |
2,446.79 |
2,447.85 |
0.0K |
| 09:44 |
2,448.05 |
2,448.26 |
2,447.96 |
2,447.96 |
0.0K |
| 09:45 |
2,447.89 |
2,448.32 |
2,447.83 |
2,448.32 |
0.0K |
| 09:46 |
2,448.01 |
2,448.01 |
2,447.53 |
2,447.53 |
0.0K |
| 09:47 |
2,447.13 |
2,447.45 |
2,447.13 |
2,447.45 |
0.0K |
| 09:48 |
2,447.05 |
2,447.72 |
2,446.95 |
2,447.72 |
0.0K |
| 09:49 |
2,448.31 |
2,449.16 |
2,448.31 |
2,449.16 |
0.0K |
| 09:50 |
2,449.43 |
2,449.43 |
2,448.60 |
2,448.60 |
0.0K |
| 09:51 |
2,448.65 |
2,448.65 |
2,447.78 |
2,447.86 |
0.0K |
| 09:52 |
2,448.14 |
2,448.14 |
2,447.09 |
2,447.27 |
0.0K |
| 09:53 |
2,447.13 |
2,447.13 |
2,446.30 |
2,446.30 |
0.0K |
| 09:54 |
2,446.08 |
2,446.70 |
2,446.08 |
2,446.70 |
0.0K |
| 09:55 |
2,446.72 |
2,446.72 |
2,445.51 |
2,445.66 |
0.0K |
| 09:56 |
2,445.67 |
2,446.07 |
2,445.67 |
2,446.07 |
0.0K |
| 09:57 |
2,446.37 |
2,446.44 |
2,445.87 |
2,445.98 |
0.0K |
| 09:58 |
2,445.62 |
2,445.70 |
2,445.44 |
2,445.58 |
0.0K |
| 09:59 |
2,445.72 |
2,445.99 |
2,445.72 |
2,445.98 |
0.0K |
| 10:00 |
2,445.80 |
2,445.80 |
2,445.09 |
2,445.09 |
0.0K |
| 10:01 |
2,444.92 |
2,444.92 |
2,443.69 |
2,443.69 |
0.0K |
| 10:02 |
2,443.65 |
2,443.65 |
2,443.04 |
2,443.04 |
0.0K |
| 10:03 |
2,443.12 |
2,443.15 |
2,442.99 |
2,443.15 |
0.0K |
| 10:04 |
2,443.00 |
2,443.00 |
2,442.80 |
2,442.88 |
0.0K |
| 10:05 |
2,443.15 |
2,443.71 |
2,443.15 |
2,443.71 |
0.0K |
| 10:06 |
2,443.91 |
2,443.91 |
2,443.52 |
2,443.52 |
0.0K |
| 10:07 |
2,443.28 |
2,443.28 |
2,442.66 |
2,442.76 |
0.0K |
| 10:08 |
2,443.29 |
2,443.29 |
2,442.88 |
2,442.88 |
0.0K |
| 10:09 |
2,442.61 |
2,442.61 |
2,442.02 |
2,442.17 |
0.0K |
| 10:10 |
2,442.33 |
2,442.67 |
2,442.33 |
2,442.61 |
0.0K |
| 10:11 |
2,442.58 |
2,442.68 |
2,441.67 |
2,441.67 |
0.0K |
| 10:12 |
2,441.06 |
2,441.40 |
2,441.03 |
2,441.40 |
0.0K |
| 10:13 |
2,442.13 |
2,442.13 |
2,441.60 |
2,441.60 |
0.0K |
| 10:14 |
2,441.91 |
2,441.91 |
2,441.53 |
2,441.53 |
0.0K |
| 10:15 |
2,441.45 |
2,442.14 |
2,441.40 |
2,442.14 |
0.0K |
| 10:16 |
2,441.91 |
2,442.09 |
2,441.91 |
2,442.06 |
0.0K |
| 10:17 |
2,442.06 |
2,442.06 |
2,441.66 |
2,441.72 |
0.0K |
| 10:18 |
2,441.56 |
2,441.58 |
2,440.96 |
2,440.96 |
0.0K |
| 10:19 |
2,440.73 |
2,441.16 |
2,440.73 |
2,441.15 |
0.0K |
| 10:20 |
2,440.84 |
2,441.45 |
2,440.82 |
2,441.45 |
0.0K |
| 10:21 |
2,441.62 |
2,441.76 |
2,441.17 |
2,441.17 |
0.0K |
| 10:22 |
2,440.87 |
2,440.96 |
2,440.87 |
2,440.96 |
0.0K |
| 10:23 |
2,440.55 |
2,440.57 |
2,439.86 |
2,439.86 |
0.0K |
| 10:24 |
2,439.93 |
2,440.04 |
2,439.30 |
2,439.30 |
0.0K |
| 10:25 |
2,439.42 |
2,439.42 |
2,439.21 |
2,439.21 |
0.0K |
| 10:26 |
2,439.06 |
2,439.06 |
2,438.73 |
2,438.73 |
0.0K |
| 10:27 |
2,438.47 |
2,439.44 |
2,438.47 |
2,439.44 |
0.0K |
| 10:28 |
2,439.40 |
2,439.40 |
2,438.57 |
2,438.57 |
0.0K |
| 10:29 |
2,438.20 |
2,438.33 |
2,438.16 |
2,438.16 |
0.0K |
| 10:30 |
2,438.23 |
2,438.58 |
2,438.23 |
2,438.54 |
0.0K |
| 10:31 |
2,438.61 |
2,438.72 |
2,438.49 |
2,438.61 |
0.0K |
| 10:32 |
2,438.56 |
2,438.56 |
2,437.88 |
2,437.88 |
0.0K |
| 10:33 |
2,437.56 |
2,437.61 |
2,437.49 |
2,437.49 |
0.0K |
| 10:34 |
2,438.18 |
2,438.22 |
2,437.51 |
2,437.51 |
0.0K |
| 10:35 |
2,437.54 |
2,437.54 |
2,436.98 |
2,436.98 |
0.0K |
| 10:36 |
2,436.59 |
2,436.63 |
2,436.26 |
2,436.63 |
0.0K |
| 10:37 |
2,436.82 |
2,436.82 |
2,435.58 |
2,435.58 |
0.0K |
| 10:38 |
2,435.59 |
2,436.19 |
2,435.59 |
2,435.90 |
0.0K |
| 10:39 |
2,436.27 |
2,436.31 |
2,435.57 |
2,435.57 |
0.0K |
| 10:40 |
2,435.36 |
2,435.86 |
2,435.36 |
2,435.86 |
0.0K |
| 10:41 |
2,436.20 |
2,437.02 |
2,436.20 |
2,436.71 |
0.0K |
| 10:42 |
2,435.92 |
2,435.92 |
2,435.56 |
2,435.56 |
0.0K |
| 10:43 |
2,435.36 |
2,435.76 |
2,435.36 |
2,435.76 |
0.0K |
| 10:44 |
2,436.05 |
2,436.18 |
2,435.95 |
2,436.18 |
0.0K |
| 10:45 |
2,435.67 |
2,435.67 |
2,435.35 |
2,435.35 |
0.0K |
| 10:46 |
2,435.15 |
2,435.20 |
2,434.97 |
2,434.97 |
0.0K |
| 10:47 |
2,435.26 |
2,435.54 |
2,434.93 |
2,434.93 |
0.0K |
| 10:48 |
2,435.30 |
2,435.59 |
2,435.30 |
2,435.59 |
0.0K |
| 10:49 |
2,435.55 |
2,435.55 |
2,435.18 |
2,435.18 |
0.0K |
| 10:50 |
2,435.41 |
2,435.59 |
2,435.21 |
2,435.21 |
0.0K |
| 10:51 |
2,434.98 |
2,435.72 |
2,434.98 |
2,435.72 |
0.0K |
| 10:52 |
2,435.30 |
2,435.78 |
2,435.30 |
2,435.78 |
0.0K |
| 10:53 |
2,435.78 |
2,436.19 |
2,435.58 |
2,435.97 |
0.0K |
| 10:54 |
2,435.90 |
2,435.90 |
2,435.75 |
2,435.83 |
0.0K |
| 10:55 |
2,435.45 |
2,435.46 |
2,435.24 |
2,435.46 |
0.0K |
| 10:56 |
2,435.32 |
2,435.32 |
2,435.04 |
2,435.04 |
0.0K |
| 10:57 |
2,434.72 |
2,435.16 |
2,434.72 |
2,435.16 |
0.0K |
| 10:58 |
2,434.81 |
2,434.81 |
2,434.34 |
2,434.40 |
0.0K |
| 10:59 |
2,434.16 |
2,434.75 |
2,434.16 |
2,434.50 |
0.0K |
| 11:00 |
2,434.54 |
2,434.57 |
2,434.43 |
2,434.52 |
0.0K |
| 11:01 |
2,434.60 |
2,434.60 |
2,433.70 |
2,433.70 |
0.0K |
| 11:02 |
2,433.89 |
2,434.16 |
2,433.89 |
2,433.95 |
0.0K |
| 11:03 |
2,433.64 |
2,434.08 |
2,433.53 |
2,434.08 |
0.0K |
| 11:04 |
2,434.28 |
2,434.36 |
2,434.05 |
2,434.05 |
0.0K |
| 11:05 |
2,433.96 |
2,434.14 |
2,433.66 |
2,433.66 |
0.0K |
| 11:06 |
2,433.11 |
2,433.65 |
2,433.11 |
2,433.65 |
0.0K |
| 11:07 |
2,433.67 |
2,433.67 |
2,433.54 |
2,433.60 |
0.0K |
| 11:08 |
2,433.21 |
2,433.22 |
2,433.11 |
2,433.22 |
0.0K |
| 11:09 |
2,433.20 |
2,433.20 |
2,432.88 |
2,432.94 |
0.0K |
| 11:10 |
2,433.30 |
2,433.32 |
2,431.80 |
2,431.80 |
0.0K |
| 11:11 |
2,432.48 |
2,432.77 |
2,432.48 |
2,432.77 |
0.0K |
| 11:12 |
2,433.00 |
2,433.00 |
2,432.19 |
2,432.19 |
0.0K |
| 11:13 |
2,432.16 |
2,433.48 |
2,432.16 |
2,433.48 |
0.0K |
| 11:14 |
2,433.52 |
2,433.52 |
2,433.36 |
2,433.41 |
0.0K |
| 11:15 |
2,433.29 |
2,433.29 |
2,433.16 |
2,433.25 |
0.0K |
| 11:16 |
2,433.55 |
2,433.60 |
2,433.42 |
2,433.60 |
0.0K |
| 11:17 |
2,433.59 |
2,433.59 |
2,432.90 |
2,432.98 |
0.0K |
| 11:18 |
2,432.91 |
2,433.03 |
2,432.75 |
2,433.03 |
0.0K |
| 11:19 |
2,432.97 |
2,433.10 |
2,432.93 |
2,432.96 |
0.0K |
| 11:20 |
2,433.15 |
2,433.83 |
2,433.15 |
2,433.83 |
0.0K |
| 11:21 |
2,434.27 |
2,434.27 |
2,433.99 |
2,433.99 |
0.0K |
| 11:22 |
2,434.05 |
2,434.61 |
2,434.05 |
2,434.61 |
0.0K |
| 11:23 |
2,434.76 |
2,434.85 |
2,434.68 |
2,434.85 |
0.0K |
| 11:24 |
2,434.76 |
2,434.76 |
2,434.58 |
2,434.73 |
0.0K |
| 11:25 |
2,434.80 |
2,434.86 |
2,434.59 |
2,434.84 |
0.0K |
| 11:26 |
2,434.32 |
2,434.54 |
2,433.94 |
2,433.94 |
0.0K |
| 11:27 |
2,433.78 |
2,433.85 |
2,433.53 |
2,433.85 |
0.0K |
| 11:28 |
2,434.17 |
2,434.63 |
2,434.17 |
2,434.63 |
0.0K |
| 11:29 |
2,434.99 |
2,435.01 |
2,434.95 |
2,435.01 |
0.0K |
| 11:30 |
2,435.00 |
2,435.57 |
2,435.00 |
2,435.57 |
0.0K |
| 11:31 |
2,435.39 |
2,435.39 |
2,434.99 |
2,434.99 |
0.0K |
| 11:32 |
2,434.79 |
2,434.79 |
2,434.51 |
2,434.51 |
0.0K |
| 11:33 |
2,434.47 |
2,434.99 |
2,434.47 |
2,434.99 |
0.0K |
| 11:34 |
2,435.04 |
2,435.04 |
2,434.69 |
2,434.69 |
0.0K |
| 11:35 |
2,434.65 |
2,434.85 |
2,434.35 |
2,434.85 |
0.0K |
| 11:36 |
2,435.10 |
2,435.39 |
2,435.06 |
2,435.39 |
0.0K |
| 11:37 |
2,435.50 |
2,435.50 |
2,435.22 |
2,435.23 |
0.0K |
| 11:38 |
2,435.32 |
2,435.38 |
2,435.27 |
2,435.27 |
0.0K |
| 11:39 |
2,435.39 |
2,435.39 |
2,435.24 |
2,435.24 |
0.0K |
| 11:40 |
2,435.21 |
2,435.21 |
2,434.64 |
2,435.09 |
0.0K |
| 11:41 |
2,435.16 |
2,435.44 |
2,435.16 |
2,435.43 |
0.0K |
| 11:42 |
2,435.46 |
2,435.53 |
2,435.46 |
2,435.53 |
0.0K |
| 11:43 |
2,435.58 |
2,435.80 |
2,435.58 |
2,435.80 |
0.0K |
| 11:44 |
2,435.78 |
2,435.87 |
2,435.74 |
2,435.74 |
0.0K |
| 11:45 |
2,435.51 |
2,435.51 |
2,434.42 |
2,434.42 |
0.0K |
| 11:46 |
2,434.62 |
2,434.62 |
2,434.13 |
2,434.18 |
0.0K |
| 11:47 |
2,433.98 |
2,433.98 |
2,433.63 |
2,433.80 |
0.0K |
| 11:48 |
2,433.91 |
2,434.13 |
2,433.88 |
2,434.09 |
0.0K |
| 11:49 |
2,434.14 |
2,434.29 |
2,434.14 |
2,434.29 |
0.0K |
| 11:50 |
2,434.35 |
2,434.35 |
2,434.06 |
2,434.07 |
0.0K |
| 11:51 |
2,433.80 |
2,433.84 |
2,433.64 |
2,433.84 |
0.0K |
| 11:52 |
2,433.82 |
2,434.50 |
2,433.82 |
2,434.42 |
0.0K |
| 11:53 |
2,434.20 |
2,434.20 |
2,433.96 |
2,433.96 |
0.0K |
| 11:54 |
2,433.91 |
2,433.91 |
2,433.37 |
2,433.49 |
0.0K |
| 11:55 |
2,433.71 |
2,433.88 |
2,433.68 |
2,433.88 |
0.0K |
| 11:56 |
2,433.81 |
2,434.05 |
2,433.81 |
2,434.05 |
0.0K |
| 11:57 |
2,433.99 |
2,433.99 |
2,433.33 |
2,433.33 |
0.0K |
| 11:58 |
2,433.11 |
2,433.41 |
2,433.10 |
2,433.41 |
0.0K |
| 11:59 |
2,433.19 |
2,433.49 |
2,433.19 |
2,433.49 |
0.0K |
| 12:00 |
2,433.45 |
2,434.05 |
2,433.45 |
2,434.05 |
0.0K |
| 12:01 |
2,434.22 |
2,434.51 |
2,434.22 |
2,434.41 |
0.0K |
| 12:02 |
2,434.61 |
2,434.89 |
2,434.61 |
2,434.89 |
0.0K |
| 12:03 |
2,434.73 |
2,434.73 |
2,434.44 |
2,434.44 |
0.0K |
| 12:04 |
2,434.33 |
2,434.72 |
2,434.32 |
2,434.72 |
0.0K |
| 12:05 |
2,434.90 |
2,435.07 |
2,434.90 |
2,435.07 |
0.0K |
| 12:06 |
2,435.06 |
2,435.29 |
2,435.06 |
2,435.24 |
0.0K |
| 12:07 |
2,435.39 |
2,435.59 |
2,435.39 |
2,435.46 |
0.0K |
| 12:08 |
2,435.24 |
2,435.29 |
2,435.18 |
2,435.18 |
0.0K |
| 12:09 |
2,435.38 |
2,436.22 |
2,435.38 |
2,436.22 |
0.0K |
| 12:10 |
2,436.16 |
2,436.44 |
2,436.16 |
2,436.37 |
0.0K |
| 12:11 |
2,436.22 |
2,436.46 |
2,436.22 |
2,436.46 |
0.0K |
| 12:12 |
2,436.46 |
2,436.81 |
2,436.46 |
2,436.81 |
0.0K |
| 12:13 |
2,436.74 |
2,436.99 |
2,436.68 |
2,436.99 |
0.0K |
| 12:14 |
2,437.25 |
2,437.53 |
2,437.25 |
2,437.53 |
0.0K |
| 12:15 |
2,437.55 |
2,437.55 |
2,437.25 |
2,437.25 |
0.0K |
| 12:16 |
2,437.26 |
2,437.26 |
2,437.01 |
2,437.01 |
0.0K |
| 12:17 |
2,437.08 |
2,437.08 |
2,436.52 |
2,436.52 |
0.0K |
| 12:18 |
2,436.56 |
2,436.56 |
2,435.99 |
2,436.10 |
0.0K |
| 12:19 |
2,435.75 |
2,436.18 |
2,435.75 |
2,436.18 |
0.0K |
| 12:20 |
2,436.39 |
2,436.91 |
2,436.39 |
2,436.80 |
0.0K |
| 12:21 |
2,436.97 |
2,437.07 |
2,436.48 |
2,436.48 |
0.0K |
| 12:22 |
2,436.26 |
2,436.26 |
2,435.98 |
2,435.98 |
0.0K |
| 12:23 |
2,435.61 |
2,435.72 |
2,435.61 |
2,435.64 |
0.0K |
| 12:24 |
2,435.51 |
2,435.99 |
2,435.51 |
2,435.99 |
0.0K |
| 12:25 |
2,436.22 |
2,436.53 |
2,436.22 |
2,436.25 |
0.0K |
| 12:26 |
2,436.28 |
2,436.70 |
2,436.27 |
2,436.70 |
0.0K |
| 12:27 |
2,436.53 |
2,436.56 |
2,436.46 |
2,436.56 |
0.0K |
| 12:28 |
2,436.51 |
2,436.51 |
2,436.44 |
2,436.44 |
0.0K |
| 12:29 |
2,436.34 |
2,436.42 |
2,436.32 |
2,436.32 |
0.0K |
| 12:30 |
2,436.35 |
2,436.40 |
2,436.31 |
2,436.31 |
0.0K |
| 12:31 |
2,436.57 |
2,436.57 |
2,436.33 |
2,436.48 |
0.0K |
| 12:32 |
2,436.72 |
2,437.00 |
2,436.72 |
2,437.00 |
0.0K |
| 12:33 |
2,436.96 |
2,437.05 |
2,436.64 |
2,436.64 |
0.0K |
| 12:34 |
2,436.56 |
2,436.56 |
2,436.45 |
2,436.45 |
0.0K |
| 12:35 |
2,436.39 |
2,436.45 |
2,436.24 |
2,436.24 |
0.0K |
| 12:36 |
2,435.87 |
2,435.87 |
2,435.79 |
2,435.79 |
0.0K |
| 12:37 |
2,435.67 |
2,435.67 |
2,435.38 |
2,435.38 |
0.0K |
| 12:38 |
2,435.28 |
2,435.46 |
2,435.28 |
2,435.44 |
0.0K |
| 12:39 |
2,435.60 |
2,435.87 |
2,435.54 |
2,435.54 |
0.0K |
| 12:40 |
2,435.42 |
2,435.42 |
2,435.18 |
2,435.19 |
0.0K |
| 12:41 |
2,435.34 |
2,435.87 |
2,435.34 |
2,435.87 |
0.0K |
| 12:42 |
2,436.04 |
2,436.12 |
2,435.99 |
2,436.06 |
0.0K |
| 12:43 |
2,436.30 |
2,436.47 |
2,436.24 |
2,436.24 |
0.0K |
| 12:44 |
2,436.21 |
2,436.42 |
2,436.13 |
2,436.42 |
0.0K |
| 12:45 |
2,436.65 |
2,436.72 |
2,436.56 |
2,436.56 |
0.0K |
| 12:46 |
2,436.57 |
2,436.94 |
2,436.57 |
2,436.94 |
0.0K |
| 12:47 |
2,437.35 |
2,437.35 |
2,436.51 |
2,436.51 |
0.0K |
| 12:48 |
2,436.07 |
2,436.08 |
2,436.03 |
2,436.06 |
0.0K |
| 12:49 |
2,436.03 |
2,436.15 |
2,436.03 |
2,436.15 |
0.0K |
| 12:50 |
2,436.18 |
2,436.42 |
2,435.87 |
2,436.42 |
0.0K |
| 12:51 |
2,436.46 |
2,436.46 |
2,435.89 |
2,435.89 |
0.0K |
| 12:52 |
2,435.95 |
2,436.38 |
2,435.95 |
2,436.38 |
0.0K |
| 12:53 |
2,436.39 |
2,436.41 |
2,436.11 |
2,436.11 |
0.0K |
| 12:54 |
2,436.18 |
2,436.66 |
2,436.13 |
2,436.66 |
0.0K |
| 12:55 |
2,436.52 |
2,436.52 |
2,436.18 |
2,436.47 |
0.0K |
| 12:56 |
2,436.45 |
2,436.87 |
2,436.45 |
2,436.87 |
0.0K |
| 12:57 |
2,436.92 |
2,437.21 |
2,436.92 |
2,437.16 |
0.0K |
| 12:58 |
2,437.02 |
2,437.14 |
2,436.98 |
2,436.98 |
0.0K |
| 12:59 |
2,437.14 |
2,437.14 |
2,437.00 |
2,437.00 |
0.0K |
| 13:00 |
2,437.11 |
2,437.55 |
2,437.11 |
2,437.31 |
0.0K |
| 13:01 |
2,437.34 |
2,437.80 |
2,437.34 |
2,437.80 |
0.0K |
| 13:02 |
2,437.71 |
2,437.81 |
2,437.55 |
2,437.55 |
0.0K |
| 13:03 |
2,437.42 |
2,437.42 |
2,437.26 |
2,437.30 |
0.0K |
| 13:04 |
2,437.34 |
2,437.34 |
2,436.99 |
2,436.99 |
0.0K |
| 13:05 |
2,436.86 |
2,436.86 |
2,436.28 |
2,436.28 |
0.0K |
| 13:06 |
2,436.27 |
2,436.32 |
2,436.22 |
2,436.32 |
0.0K |
| 13:07 |
2,436.84 |
2,436.84 |
2,436.42 |
2,436.42 |
0.0K |
| 13:08 |
2,436.12 |
2,436.50 |
2,436.12 |
2,436.50 |
0.0K |
| 13:09 |
2,436.51 |
2,437.05 |
2,436.47 |
2,437.05 |
0.0K |
| 13:10 |
2,437.15 |
2,437.61 |
2,437.15 |
2,437.40 |
0.0K |
| 13:11 |
2,437.34 |
2,437.63 |
2,437.24 |
2,437.63 |
0.0K |
| 13:12 |
2,437.60 |
2,437.90 |
2,437.60 |
2,437.90 |
0.0K |
| 13:13 |
2,437.77 |
2,437.77 |
2,437.52 |
2,437.52 |
0.0K |
| 13:14 |
2,437.49 |
2,437.53 |
2,437.43 |
2,437.43 |
0.0K |
| 13:15 |
2,437.42 |
2,437.51 |
2,437.22 |
2,437.51 |
0.0K |
| 13:16 |
2,437.81 |
2,437.88 |
2,437.77 |
2,437.79 |
0.0K |
| 13:17 |
2,437.80 |
2,437.80 |
2,437.60 |
2,437.60 |
0.0K |
| 13:18 |
2,437.42 |
2,437.72 |
2,437.42 |
2,437.61 |
0.0K |
| 13:19 |
2,437.41 |
2,437.41 |
2,437.27 |
2,437.27 |
0.0K |
| 13:20 |
2,437.25 |
2,437.57 |
2,437.25 |
2,437.57 |
0.0K |
| 13:21 |
2,437.65 |
2,437.79 |
2,437.65 |
2,437.75 |
0.0K |
| 13:22 |
2,437.79 |
2,437.79 |
2,437.63 |
2,437.63 |
0.0K |
| 13:23 |
2,437.49 |
2,437.85 |
2,437.43 |
2,437.85 |
0.0K |
| 13:24 |
2,437.78 |
2,437.79 |
2,437.76 |
2,437.76 |
0.0K |
| 13:25 |
2,437.86 |
2,437.86 |
2,437.73 |
2,437.73 |
0.0K |
| 13:26 |
2,437.69 |
2,437.93 |
2,437.62 |
2,437.93 |
0.0K |
| 13:27 |
2,437.70 |
2,437.70 |
2,437.47 |
2,437.47 |
0.0K |
| 13:28 |
2,437.36 |
2,437.36 |
2,437.20 |
2,437.20 |
0.0K |
| 13:29 |
2,437.16 |
2,437.16 |
2,436.95 |
2,437.13 |
0.0K |
| 13:30 |
2,437.19 |
2,437.19 |
2,437.04 |
2,437.06 |
0.0K |
| 13:31 |
2,437.26 |
2,437.47 |
2,437.26 |
2,437.28 |
0.0K |
| 13:32 |
2,437.19 |
2,437.40 |
2,437.11 |
2,437.11 |
0.0K |
| 13:33 |
2,437.04 |
2,437.09 |
2,437.04 |
2,437.05 |
0.0K |
| 13:34 |
2,436.98 |
2,436.98 |
2,436.81 |
2,436.81 |
0.0K |
| 13:35 |
2,436.61 |
2,436.69 |
2,436.61 |
2,436.69 |
0.0K |
| 13:36 |
2,436.62 |
2,436.62 |
2,436.28 |
2,436.28 |
0.0K |
| 13:37 |
2,436.38 |
2,436.49 |
2,436.35 |
2,436.49 |
0.0K |
| 13:38 |
2,436.48 |
2,436.59 |
2,436.44 |
2,436.59 |
0.0K |
| 13:39 |
2,436.62 |
2,436.68 |
2,436.53 |
2,436.68 |
0.0K |
| 13:40 |
2,436.75 |
2,437.07 |
2,436.75 |
2,437.07 |
0.0K |
| 13:41 |
2,437.04 |
2,437.04 |
2,436.71 |
2,436.71 |
0.0K |
| 13:42 |
2,436.64 |
2,436.64 |
2,436.06 |
2,436.06 |
0.0K |
| 13:43 |
2,436.07 |
2,436.07 |
2,435.65 |
2,435.91 |
0.0K |
| 13:44 |
2,435.88 |
2,436.39 |
2,435.88 |
2,436.39 |
0.0K |
| 13:45 |
2,436.61 |
2,436.61 |
2,436.53 |
2,436.56 |
0.0K |
| 13:46 |
2,436.87 |
2,436.92 |
2,436.59 |
2,436.59 |
0.0K |
| 13:47 |
2,436.36 |
2,436.53 |
2,436.16 |
2,436.53 |
0.0K |
| 13:48 |
2,436.56 |
2,436.56 |
2,436.47 |
2,436.47 |
0.0K |
| 13:49 |
2,436.35 |
2,436.35 |
2,436.17 |
2,436.28 |
0.0K |
| 13:50 |
2,436.35 |
2,436.41 |
2,436.35 |
2,436.41 |
0.0K |
| 13:51 |
2,436.44 |
2,436.50 |
2,436.32 |
2,436.32 |
0.0K |
| 13:52 |
2,436.43 |
2,436.76 |
2,436.43 |
2,436.76 |
0.0K |
| 13:53 |
2,436.82 |
2,436.92 |
2,436.78 |
2,436.92 |
0.0K |
| 13:54 |
2,436.97 |
2,437.14 |
2,436.97 |
2,437.14 |
0.0K |
| 13:55 |
2,437.17 |
2,437.17 |
2,436.89 |
2,436.89 |
0.0K |
| 13:56 |
2,436.86 |
2,437.02 |
2,436.82 |
2,437.02 |
0.0K |
| 13:57 |
2,437.06 |
2,437.06 |
2,436.91 |
2,436.91 |
0.0K |
| 13:58 |
2,436.86 |
2,437.04 |
2,436.86 |
2,437.04 |
0.0K |
| 13:59 |
2,437.21 |
2,437.38 |
2,437.21 |
2,437.28 |
0.0K |
| 14:00 |
2,437.25 |
2,437.70 |
2,437.25 |
2,437.70 |
0.0K |
| 14:01 |
2,437.72 |
2,437.78 |
2,437.51 |
2,437.51 |
0.0K |
| 14:02 |
2,437.31 |
2,437.31 |
2,436.82 |
2,436.82 |
0.0K |
| 14:03 |
2,436.84 |
2,437.16 |
2,436.84 |
2,437.14 |
0.0K |
| 14:04 |
2,437.00 |
2,437.10 |
2,437.00 |
2,437.10 |
0.0K |
| 14:05 |
2,437.08 |
2,437.11 |
2,437.06 |
2,437.07 |
0.0K |
| 14:06 |
2,437.35 |
2,437.44 |
2,437.35 |
2,437.43 |
0.0K |
| 14:07 |
2,437.50 |
2,437.70 |
2,437.50 |
2,437.69 |
0.0K |
| 14:08 |
2,437.70 |
2,437.70 |
2,437.02 |
2,437.02 |
0.0K |
| 14:09 |
2,436.97 |
2,437.03 |
2,436.91 |
2,436.93 |
0.0K |
| 14:10 |
2,437.12 |
2,437.60 |
2,437.12 |
2,437.60 |
0.0K |
| 14:11 |
2,437.60 |
2,437.66 |
2,437.57 |
2,437.64 |
0.0K |
| 14:12 |
2,437.67 |
2,437.73 |
2,437.56 |
2,437.56 |
0.0K |
| 14:13 |
2,437.64 |
2,437.86 |
2,437.64 |
2,437.80 |
0.0K |
| 14:14 |
2,437.79 |
2,437.85 |
2,437.77 |
2,437.85 |
0.0K |
| 14:15 |
2,437.80 |
2,438.56 |
2,437.80 |
2,438.56 |
0.0K |
| 14:16 |
2,438.57 |
2,438.57 |
2,438.51 |
2,438.53 |
0.0K |
| 14:17 |
2,438.60 |
2,438.70 |
2,438.60 |
2,438.70 |
0.0K |
| 14:18 |
2,438.88 |
2,438.88 |
2,438.80 |
2,438.80 |
0.0K |
| 14:19 |
2,438.75 |
2,438.75 |
2,438.65 |
2,438.65 |
0.0K |
| 14:20 |
2,439.13 |
2,439.14 |
2,439.05 |
2,439.14 |
0.0K |
| 14:21 |
2,439.15 |
2,439.15 |
2,439.03 |
2,439.08 |
0.0K |
| 14:22 |
2,439.07 |
2,439.07 |
2,438.87 |
2,439.05 |
0.0K |
| 14:23 |
2,439.20 |
2,439.20 |
2,438.99 |
2,439.16 |
0.0K |
| 14:24 |
2,439.24 |
2,439.24 |
2,438.98 |
2,439.04 |
0.0K |
| 14:25 |
2,439.01 |
2,439.01 |
2,438.76 |
2,438.76 |
0.0K |
| 14:26 |
2,438.79 |
2,438.79 |
2,438.35 |
2,438.35 |
0.0K |
| 14:27 |
2,437.89 |
2,437.91 |
2,437.46 |
2,437.91 |
0.0K |
| 14:28 |
2,437.93 |
2,437.94 |
2,437.77 |
2,437.94 |
0.0K |
| 14:29 |
2,437.94 |
2,438.01 |
2,437.94 |
2,438.01 |
0.0K |
| 14:30 |
2,438.10 |
2,438.90 |
2,438.10 |
2,438.86 |
0.0K |
| 14:31 |
2,438.97 |
2,439.12 |
2,438.81 |
2,439.12 |
0.0K |
| 14:32 |
2,439.17 |
2,439.33 |
2,439.17 |
2,439.26 |
0.0K |
| 14:33 |
2,439.17 |
2,439.26 |
2,439.16 |
2,439.16 |
0.0K |
| 14:34 |
2,439.10 |
2,439.12 |
2,438.94 |
2,439.02 |
0.0K |
| 14:35 |
2,438.95 |
2,438.95 |
2,438.70 |
2,438.70 |
0.0K |
| 14:36 |
2,438.57 |
2,438.57 |
2,438.49 |
2,438.49 |
0.0K |
| 14:37 |
2,438.43 |
2,438.90 |
2,438.37 |
2,438.90 |
0.0K |
| 14:38 |
2,438.82 |
2,438.96 |
2,438.80 |
2,438.93 |
0.0K |
| 14:39 |
2,438.95 |
2,439.07 |
2,438.95 |
2,439.07 |
0.0K |
| 14:40 |
2,439.03 |
2,439.03 |
2,438.76 |
2,438.80 |
0.0K |
| 14:41 |
2,439.01 |
2,439.03 |
2,438.90 |
2,438.90 |
0.0K |
| 14:42 |
2,438.67 |
2,438.67 |
2,438.40 |
2,438.40 |
0.0K |
| 14:43 |
2,438.43 |
2,438.43 |
2,438.25 |
2,438.31 |
0.0K |
| 14:44 |
2,438.46 |
2,438.75 |
2,438.46 |
2,438.67 |
0.0K |
| 14:45 |
2,438.69 |
2,438.69 |
2,438.47 |
2,438.54 |
0.0K |
| 14:46 |
2,438.22 |
2,438.37 |
2,438.22 |
2,438.36 |
0.0K |
| 14:47 |
2,438.41 |
2,438.62 |
2,438.41 |
2,438.62 |
0.0K |
| 14:48 |
2,438.57 |
2,438.73 |
2,438.57 |
2,438.66 |
0.0K |
| 14:49 |
2,438.69 |
2,438.69 |
2,438.58 |
2,438.69 |
0.0K |
| 14:50 |
2,438.62 |
2,438.95 |
2,438.62 |
2,438.95 |
0.0K |
| 14:51 |
2,438.99 |
2,439.27 |
2,438.99 |
2,439.27 |
0.0K |
| 14:52 |
2,439.30 |
2,439.32 |
2,439.25 |
2,439.25 |
0.0K |
| 14:53 |
2,439.40 |
2,439.45 |
2,439.38 |
2,439.45 |
0.0K |
| 14:54 |
2,439.43 |
2,439.43 |
2,439.30 |
2,439.37 |
0.0K |
| 14:55 |
2,439.48 |
2,439.73 |
2,439.48 |
2,439.73 |
0.0K |
| 14:56 |
2,439.80 |
2,439.80 |
2,439.71 |
2,439.71 |
0.0K |
| 14:57 |
2,439.77 |
2,439.77 |
2,439.65 |
2,439.77 |
0.0K |
| 14:58 |
2,439.80 |
2,439.80 |
2,439.44 |
2,439.44 |
0.0K |
| 14:59 |
2,439.47 |
2,439.47 |
2,439.34 |
2,439.34 |
0.0K |
| 15:00 |
2,439.15 |
2,439.23 |
2,439.00 |
2,439.07 |
0.0K |
| 15:01 |
2,438.87 |
2,439.02 |
2,438.87 |
2,438.88 |
0.0K |
| 15:02 |
2,438.97 |
2,439.02 |
2,438.86 |
2,438.90 |
0.0K |
| 15:03 |
2,438.76 |
2,438.91 |
2,438.70 |
2,438.91 |
0.0K |
| 15:04 |
2,439.06 |
2,439.06 |
2,438.90 |
2,438.90 |
0.0K |
| 15:05 |
2,438.90 |
2,439.20 |
2,438.90 |
2,439.20 |
0.0K |
| 15:06 |
2,439.21 |
2,439.48 |
2,439.21 |
2,439.48 |
0.0K |
| 15:07 |
2,439.62 |
2,439.62 |
2,439.46 |
2,439.54 |
0.0K |
| 15:08 |
2,439.61 |
2,439.64 |
2,439.51 |
2,439.51 |
0.0K |
| 15:09 |
2,439.48 |
2,439.48 |
2,439.29 |
2,439.29 |
0.0K |
| 15:10 |
2,439.31 |
2,439.41 |
2,439.31 |
2,439.32 |
0.0K |
| 15:11 |
2,439.15 |
2,439.15 |
2,439.05 |
2,439.15 |
0.0K |
| 15:12 |
2,439.17 |
2,439.17 |
2,438.94 |
2,438.94 |
0.0K |
| 15:13 |
2,439.05 |
2,439.21 |
2,439.05 |
2,439.21 |
0.0K |
| 15:14 |
2,439.08 |
2,439.08 |
2,438.86 |
2,438.93 |
0.0K |
| 15:15 |
2,439.01 |
2,439.01 |
2,438.71 |
2,438.71 |
0.0K |
| 15:16 |
2,438.71 |
2,438.77 |
2,438.71 |
2,438.75 |
0.0K |
| 15:17 |
2,438.94 |
2,439.35 |
2,438.94 |
2,439.35 |
0.0K |
| 15:18 |
2,439.24 |
2,439.24 |
2,439.11 |
2,439.23 |
0.0K |
| 15:19 |
2,439.45 |
2,439.76 |
2,439.45 |
2,439.76 |
0.0K |
| 15:20 |
2,439.69 |
2,439.69 |
2,439.49 |
2,439.55 |
0.0K |
| 15:21 |
2,439.62 |
2,439.82 |
2,439.62 |
2,439.82 |
0.0K |
| 15:22 |
2,439.98 |
2,440.41 |
2,439.98 |
2,440.41 |
0.0K |
| 15:23 |
2,440.20 |
2,440.38 |
2,440.13 |
2,440.13 |
0.0K |
| 15:24 |
2,440.25 |
2,440.66 |
2,440.25 |
2,440.66 |
0.0K |
| 15:25 |
2,440.51 |
2,440.65 |
2,440.06 |
2,440.06 |
0.0K |
| 15:26 |
2,440.07 |
2,440.28 |
2,440.07 |
2,440.18 |
0.0K |
| 15:27 |
2,440.22 |
2,440.23 |
2,440.14 |
2,440.16 |
0.0K |
| 15:28 |
2,440.08 |
2,440.17 |
2,439.97 |
2,440.17 |
0.0K |
| 15:29 |
2,440.44 |
2,440.45 |
2,440.11 |
2,440.11 |
0.0K |
| 15:30 |
2,439.91 |
2,440.00 |
2,439.87 |
2,440.00 |
0.0K |
| 15:31 |
2,440.03 |
2,440.07 |
2,439.87 |
2,439.87 |
0.0K |
| 15:32 |
2,439.71 |
2,439.84 |
2,439.47 |
2,439.47 |
0.0K |
| 15:33 |
2,439.66 |
2,439.66 |
2,439.50 |
2,439.50 |
0.0K |
| 15:34 |
2,439.70 |
2,440.13 |
2,439.70 |
2,440.13 |
0.0K |
| 15:35 |
2,440.23 |
2,440.58 |
2,440.23 |
2,440.58 |
0.0K |
| 15:36 |
2,440.50 |
2,441.12 |
2,440.50 |
2,441.01 |
0.0K |
| 15:37 |
2,441.05 |
2,441.32 |
2,441.05 |
2,441.25 |
0.0K |
| 15:38 |
2,441.29 |
2,441.29 |
2,441.08 |
2,441.08 |
0.0K |
| 15:39 |
2,441.14 |
2,441.22 |
2,441.05 |
2,441.22 |
0.0K |
| 15:40 |
2,441.08 |
2,441.12 |
2,440.94 |
2,441.12 |
0.0K |
| 15:41 |
2,441.08 |
2,441.36 |
2,441.05 |
2,441.36 |
0.0K |
| 15:42 |
2,441.48 |
2,441.50 |
2,441.19 |
2,441.19 |
0.0K |
| 15:43 |
2,441.13 |
2,441.13 |
2,440.93 |
2,440.93 |
0.0K |
| 15:44 |
2,440.70 |
2,440.90 |
2,440.69 |
2,440.80 |
0.0K |
| 15:45 |
2,440.79 |
2,441.06 |
2,440.79 |
2,441.06 |
0.0K |
| 15:46 |
2,440.79 |
2,441.41 |
2,440.79 |
2,441.41 |
0.0K |
| 15:47 |
2,441.31 |
2,441.54 |
2,441.29 |
2,441.29 |
0.0K |
| 15:48 |
2,441.41 |
2,442.27 |
2,441.41 |
2,442.27 |
0.0K |
| 15:49 |
2,442.11 |
2,442.36 |
2,441.98 |
2,442.36 |
0.0K |
| 15:50 |
2,442.43 |
2,442.55 |
2,441.20 |
2,441.20 |
0.0K |
| 15:51 |
2,441.38 |
2,441.57 |
2,441.33 |
2,441.57 |
0.0K |
| 15:52 |
2,441.68 |
2,441.68 |
2,441.30 |
2,441.30 |
0.0K |
| 15:53 |
2,441.26 |
2,441.26 |
2,440.43 |
2,440.43 |
0.0K |
| 15:54 |
2,440.54 |
2,441.54 |
2,440.54 |
2,441.54 |
0.0K |
| 15:55 |
2,441.46 |
2,442.49 |
2,441.46 |
2,442.49 |
0.0K |
| 15:56 |
2,442.43 |
2,442.48 |
2,442.03 |
2,442.03 |
0.0K |
| 15:57 |
2,441.90 |
2,441.90 |
2,441.33 |
2,441.33 |
0.0K |
| 15:58 |
2,441.46 |
2,441.56 |
2,441.03 |
2,441.03 |
0.0K |
| 15:59 |
2,441.22 |
2,441.82 |
2,441.22 |
2,441.82 |
0.0K |
| 16:00 |
2,441.38 |
2,441.38 |
2,441.30 |
2,441.30 |
0.0K |
| 16:01 |
2,441.30 |
2,441.30 |
2,441.30 |
2,441.30 |
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
|