| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,332.49 |
2,332.49 |
2,326.02 |
2,326.02 |
0.0K |
| 09:31 |
2,326.02 |
2,326.02 |
2,324.07 |
2,325.60 |
0.0K |
| 09:32 |
2,325.26 |
2,326.72 |
2,325.26 |
2,326.59 |
0.0K |
| 09:33 |
2,326.01 |
2,326.38 |
2,326.01 |
2,326.34 |
0.0K |
| 09:34 |
2,327.05 |
2,327.57 |
2,327.01 |
2,327.26 |
0.0K |
| 09:35 |
2,327.14 |
2,327.14 |
2,326.96 |
2,327.10 |
0.0K |
| 09:36 |
2,326.90 |
2,327.81 |
2,326.90 |
2,327.81 |
0.0K |
| 09:37 |
2,327.88 |
2,328.18 |
2,327.88 |
2,328.11 |
0.0K |
| 09:38 |
2,328.71 |
2,329.30 |
2,328.61 |
2,329.30 |
0.0K |
| 09:39 |
2,329.81 |
2,329.81 |
2,329.09 |
2,329.09 |
0.0K |
| 09:40 |
2,328.68 |
2,328.68 |
2,327.74 |
2,327.74 |
0.0K |
| 09:41 |
2,328.55 |
2,329.65 |
2,328.55 |
2,329.65 |
0.0K |
| 09:42 |
2,329.25 |
2,329.25 |
2,326.83 |
2,326.83 |
0.0K |
| 09:43 |
2,326.56 |
2,326.56 |
2,325.24 |
2,325.24 |
0.0K |
| 09:44 |
2,325.82 |
2,325.82 |
2,325.24 |
2,325.24 |
0.0K |
| 09:45 |
2,325.08 |
2,325.08 |
2,323.38 |
2,323.98 |
0.0K |
| 09:46 |
2,323.97 |
2,323.97 |
2,323.18 |
2,323.18 |
0.0K |
| 09:47 |
2,323.95 |
2,324.36 |
2,323.28 |
2,323.28 |
0.0K |
| 09:48 |
2,323.16 |
2,324.31 |
2,323.16 |
2,324.31 |
0.0K |
| 09:49 |
2,324.93 |
2,325.22 |
2,324.93 |
2,324.95 |
0.0K |
| 09:50 |
2,325.15 |
2,326.59 |
2,325.15 |
2,326.52 |
0.0K |
| 09:51 |
2,326.99 |
2,327.63 |
2,326.99 |
2,327.63 |
0.0K |
| 09:52 |
2,327.82 |
2,327.82 |
2,326.98 |
2,326.98 |
0.0K |
| 09:53 |
2,326.79 |
2,327.16 |
2,326.78 |
2,326.78 |
0.0K |
| 09:54 |
2,326.73 |
2,326.73 |
2,324.89 |
2,324.89 |
0.0K |
| 09:55 |
2,325.50 |
2,325.50 |
2,324.81 |
2,324.81 |
0.0K |
| 09:56 |
2,325.04 |
2,325.06 |
2,324.56 |
2,325.06 |
0.0K |
| 09:57 |
2,324.31 |
2,324.66 |
2,324.31 |
2,324.61 |
0.0K |
| 09:58 |
2,324.91 |
2,324.91 |
2,324.20 |
2,324.20 |
0.0K |
| 09:59 |
2,324.66 |
2,325.40 |
2,324.66 |
2,325.34 |
0.0K |
| 10:00 |
2,325.40 |
2,325.83 |
2,325.18 |
2,325.18 |
0.0K |
| 10:01 |
2,324.94 |
2,324.94 |
2,323.46 |
2,324.30 |
0.0K |
| 10:02 |
2,324.17 |
2,324.27 |
2,324.12 |
2,324.27 |
0.0K |
| 10:03 |
2,323.96 |
2,324.15 |
2,323.84 |
2,323.84 |
0.0K |
| 10:04 |
2,324.18 |
2,324.84 |
2,324.18 |
2,324.84 |
0.0K |
| 10:05 |
2,324.91 |
2,324.91 |
2,324.27 |
2,324.47 |
0.0K |
| 10:06 |
2,324.28 |
2,324.87 |
2,324.22 |
2,324.78 |
0.0K |
| 10:07 |
2,325.04 |
2,325.52 |
2,324.86 |
2,325.52 |
0.0K |
| 10:08 |
2,325.60 |
2,326.32 |
2,325.52 |
2,326.32 |
0.0K |
| 10:09 |
2,325.68 |
2,326.33 |
2,325.68 |
2,326.33 |
0.0K |
| 10:10 |
2,326.40 |
2,326.40 |
2,326.27 |
2,326.30 |
0.0K |
| 10:11 |
2,325.98 |
2,326.57 |
2,325.98 |
2,326.57 |
0.0K |
| 10:12 |
2,326.85 |
2,326.85 |
2,326.52 |
2,326.52 |
0.0K |
| 10:13 |
2,327.02 |
2,327.26 |
2,327.02 |
2,327.14 |
0.0K |
| 10:14 |
2,327.09 |
2,327.16 |
2,327.09 |
2,327.16 |
0.0K |
| 10:15 |
2,326.80 |
2,327.15 |
2,326.80 |
2,326.82 |
0.0K |
| 10:16 |
2,326.46 |
2,327.21 |
2,326.46 |
2,327.21 |
0.0K |
| 10:17 |
2,327.49 |
2,327.60 |
2,326.96 |
2,326.96 |
0.0K |
| 10:18 |
2,326.25 |
2,326.43 |
2,326.21 |
2,326.30 |
0.0K |
| 10:19 |
2,326.44 |
2,326.59 |
2,326.26 |
2,326.26 |
0.0K |
| 10:20 |
2,326.43 |
2,327.48 |
2,326.43 |
2,327.48 |
0.0K |
| 10:21 |
2,327.00 |
2,327.08 |
2,326.91 |
2,327.08 |
0.0K |
| 10:22 |
2,327.30 |
2,327.48 |
2,327.16 |
2,327.30 |
0.0K |
| 10:23 |
2,327.17 |
2,327.36 |
2,326.79 |
2,326.79 |
0.0K |
| 10:24 |
2,326.94 |
2,327.44 |
2,326.94 |
2,327.44 |
0.0K |
| 10:25 |
2,327.43 |
2,327.43 |
2,326.98 |
2,326.98 |
0.0K |
| 10:26 |
2,326.95 |
2,327.03 |
2,326.62 |
2,326.62 |
0.0K |
| 10:27 |
2,326.71 |
2,326.88 |
2,326.56 |
2,326.88 |
0.0K |
| 10:28 |
2,327.07 |
2,327.07 |
2,326.65 |
2,327.03 |
0.0K |
| 10:29 |
2,327.16 |
2,327.51 |
2,327.16 |
2,327.51 |
0.0K |
| 10:30 |
2,327.22 |
2,327.22 |
2,326.59 |
2,326.59 |
0.0K |
| 10:31 |
2,326.46 |
2,326.66 |
2,326.43 |
2,326.43 |
0.0K |
| 10:32 |
2,327.11 |
2,327.44 |
2,327.07 |
2,327.07 |
0.0K |
| 10:33 |
2,326.50 |
2,326.85 |
2,326.50 |
2,326.85 |
0.0K |
| 10:34 |
2,326.58 |
2,327.77 |
2,326.58 |
2,327.77 |
0.0K |
| 10:35 |
2,327.28 |
2,327.54 |
2,327.04 |
2,327.36 |
0.0K |
| 10:36 |
2,327.05 |
2,327.23 |
2,326.68 |
2,326.68 |
0.0K |
| 10:37 |
2,327.19 |
2,327.53 |
2,327.05 |
2,327.53 |
0.0K |
| 10:38 |
2,327.83 |
2,328.25 |
2,327.80 |
2,328.25 |
0.0K |
| 10:39 |
2,328.30 |
2,328.37 |
2,327.91 |
2,328.02 |
0.0K |
| 10:40 |
2,328.13 |
2,328.13 |
2,327.67 |
2,327.68 |
0.0K |
| 10:41 |
2,327.80 |
2,327.84 |
2,327.72 |
2,327.84 |
0.0K |
| 10:42 |
2,328.00 |
2,328.31 |
2,328.00 |
2,328.06 |
0.0K |
| 10:43 |
2,327.92 |
2,328.18 |
2,327.85 |
2,328.18 |
0.0K |
| 10:44 |
2,328.08 |
2,328.15 |
2,327.82 |
2,328.15 |
0.0K |
| 10:45 |
2,328.05 |
2,328.07 |
2,328.02 |
2,328.02 |
0.0K |
| 10:46 |
2,327.98 |
2,327.98 |
2,327.55 |
2,327.60 |
0.0K |
| 10:47 |
2,328.13 |
2,328.40 |
2,328.13 |
2,328.40 |
0.0K |
| 10:48 |
2,328.39 |
2,328.66 |
2,328.20 |
2,328.66 |
0.0K |
| 10:49 |
2,328.66 |
2,329.21 |
2,328.66 |
2,329.21 |
0.0K |
| 10:50 |
2,329.30 |
2,329.67 |
2,329.25 |
2,329.40 |
0.0K |
| 10:51 |
2,329.44 |
2,329.49 |
2,329.36 |
2,329.49 |
0.0K |
| 10:52 |
2,329.36 |
2,329.64 |
2,329.36 |
2,329.64 |
0.0K |
| 10:53 |
2,329.70 |
2,329.70 |
2,329.45 |
2,329.54 |
0.0K |
| 10:54 |
2,329.52 |
2,329.52 |
2,329.36 |
2,329.44 |
0.0K |
| 10:55 |
2,329.79 |
2,329.89 |
2,329.74 |
2,329.86 |
0.0K |
| 10:56 |
2,330.14 |
2,330.28 |
2,330.10 |
2,330.28 |
0.0K |
| 10:57 |
2,330.26 |
2,330.41 |
2,330.07 |
2,330.20 |
0.0K |
| 10:58 |
2,330.17 |
2,330.60 |
2,330.17 |
2,330.38 |
0.0K |
| 10:59 |
2,330.26 |
2,330.90 |
2,330.26 |
2,330.90 |
0.0K |
| 11:00 |
2,330.70 |
2,330.70 |
2,330.19 |
2,330.24 |
0.0K |
| 11:01 |
2,330.33 |
2,330.44 |
2,330.28 |
2,330.28 |
0.0K |
| 11:02 |
2,330.26 |
2,330.26 |
2,330.04 |
2,330.04 |
0.0K |
| 11:03 |
2,329.63 |
2,329.63 |
2,329.46 |
2,329.46 |
0.0K |
| 11:04 |
2,329.40 |
2,329.40 |
2,329.21 |
2,329.21 |
0.0K |
| 11:05 |
2,328.87 |
2,328.87 |
2,328.58 |
2,328.58 |
0.0K |
| 11:06 |
2,328.59 |
2,328.76 |
2,328.56 |
2,328.61 |
0.0K |
| 11:07 |
2,328.55 |
2,328.55 |
2,328.33 |
2,328.38 |
0.0K |
| 11:08 |
2,328.51 |
2,328.51 |
2,328.35 |
2,328.35 |
0.0K |
| 11:09 |
2,328.29 |
2,328.52 |
2,328.15 |
2,328.15 |
0.0K |
| 11:10 |
2,328.33 |
2,328.39 |
2,328.32 |
2,328.39 |
0.0K |
| 11:11 |
2,328.46 |
2,328.46 |
2,328.33 |
2,328.40 |
0.0K |
| 11:12 |
2,328.50 |
2,328.98 |
2,328.50 |
2,328.89 |
0.0K |
| 11:13 |
2,328.92 |
2,328.92 |
2,328.76 |
2,328.76 |
0.0K |
| 11:14 |
2,328.72 |
2,328.88 |
2,328.72 |
2,328.80 |
0.0K |
| 11:15 |
2,328.53 |
2,328.79 |
2,328.53 |
2,328.73 |
0.0K |
| 11:16 |
2,328.70 |
2,328.70 |
2,328.60 |
2,328.65 |
0.0K |
| 11:17 |
2,328.58 |
2,328.80 |
2,328.58 |
2,328.80 |
0.0K |
| 11:18 |
2,328.82 |
2,328.82 |
2,328.37 |
2,328.37 |
0.0K |
| 11:19 |
2,328.37 |
2,328.48 |
2,328.30 |
2,328.30 |
0.0K |
| 11:20 |
2,328.09 |
2,328.09 |
2,327.67 |
2,327.67 |
0.0K |
| 11:21 |
2,327.93 |
2,327.93 |
2,327.76 |
2,327.85 |
0.0K |
| 11:22 |
2,327.75 |
2,327.80 |
2,327.75 |
2,327.80 |
0.0K |
| 11:23 |
2,327.77 |
2,327.77 |
2,327.66 |
2,327.67 |
0.0K |
| 11:24 |
2,327.68 |
2,327.76 |
2,327.20 |
2,327.20 |
0.0K |
| 11:25 |
2,327.29 |
2,327.56 |
2,327.29 |
2,327.56 |
0.0K |
| 11:26 |
2,327.60 |
2,328.03 |
2,327.60 |
2,327.93 |
0.0K |
| 11:27 |
2,328.01 |
2,328.25 |
2,328.01 |
2,328.04 |
0.0K |
| 11:28 |
2,328.10 |
2,328.71 |
2,328.10 |
2,328.71 |
0.0K |
| 11:29 |
2,328.81 |
2,328.81 |
2,328.65 |
2,328.65 |
0.0K |
| 11:30 |
2,328.88 |
2,328.88 |
2,328.30 |
2,328.30 |
0.0K |
| 11:31 |
2,328.03 |
2,328.46 |
2,328.03 |
2,328.46 |
0.0K |
| 11:32 |
2,328.22 |
2,328.22 |
2,327.94 |
2,327.94 |
0.0K |
| 11:33 |
2,327.92 |
2,328.33 |
2,327.92 |
2,328.14 |
0.0K |
| 11:34 |
2,328.17 |
2,328.17 |
2,328.00 |
2,328.00 |
0.0K |
| 11:35 |
2,328.05 |
2,328.09 |
2,328.01 |
2,328.09 |
0.0K |
| 11:36 |
2,328.05 |
2,328.14 |
2,327.64 |
2,327.64 |
0.0K |
| 11:37 |
2,327.92 |
2,328.11 |
2,327.92 |
2,328.03 |
0.0K |
| 11:38 |
2,328.04 |
2,328.15 |
2,328.04 |
2,328.08 |
0.0K |
| 11:39 |
2,328.03 |
2,328.39 |
2,328.03 |
2,328.39 |
0.0K |
| 11:40 |
2,328.39 |
2,328.40 |
2,328.33 |
2,328.40 |
0.0K |
| 11:41 |
2,328.22 |
2,328.22 |
2,327.70 |
2,327.70 |
0.0K |
| 11:42 |
2,327.65 |
2,327.65 |
2,327.57 |
2,327.57 |
0.0K |
| 11:43 |
2,327.58 |
2,327.58 |
2,327.40 |
2,327.46 |
0.0K |
| 11:44 |
2,327.39 |
2,327.39 |
2,327.18 |
2,327.18 |
0.0K |
| 11:45 |
2,327.01 |
2,327.01 |
2,326.60 |
2,326.61 |
0.0K |
| 11:46 |
2,326.68 |
2,326.68 |
2,326.44 |
2,326.56 |
0.0K |
| 11:47 |
2,326.44 |
2,326.54 |
2,326.29 |
2,326.29 |
0.0K |
| 11:48 |
2,326.33 |
2,326.41 |
2,326.28 |
2,326.28 |
0.0K |
| 11:49 |
2,325.94 |
2,326.04 |
2,325.71 |
2,326.04 |
0.0K |
| 11:50 |
2,326.43 |
2,326.43 |
2,326.26 |
2,326.35 |
0.0K |
| 11:51 |
2,326.18 |
2,326.43 |
2,326.18 |
2,326.41 |
0.0K |
| 11:52 |
2,326.65 |
2,327.15 |
2,326.65 |
2,327.15 |
0.0K |
| 11:53 |
2,327.51 |
2,328.02 |
2,327.51 |
2,328.02 |
0.0K |
| 11:54 |
2,328.00 |
2,328.00 |
2,327.78 |
2,327.80 |
0.0K |
| 11:55 |
2,327.84 |
2,327.84 |
2,326.89 |
2,326.89 |
0.0K |
| 11:56 |
2,326.86 |
2,326.98 |
2,326.86 |
2,326.98 |
0.0K |
| 11:57 |
2,327.00 |
2,327.00 |
2,326.41 |
2,326.41 |
0.0K |
| 11:58 |
2,326.35 |
2,326.35 |
2,326.01 |
2,326.01 |
0.0K |
| 11:59 |
2,325.97 |
2,326.36 |
2,325.97 |
2,326.36 |
0.0K |
| 12:00 |
2,326.60 |
2,326.66 |
2,326.40 |
2,326.43 |
0.0K |
| 12:01 |
2,326.39 |
2,326.39 |
2,326.24 |
2,326.24 |
0.0K |
| 12:02 |
2,325.84 |
2,325.84 |
2,325.43 |
2,325.43 |
0.0K |
| 12:03 |
2,325.46 |
2,325.46 |
2,325.42 |
2,325.45 |
0.0K |
| 12:04 |
2,325.27 |
2,325.45 |
2,325.27 |
2,325.37 |
0.0K |
| 12:05 |
2,325.38 |
2,325.45 |
2,325.07 |
2,325.07 |
0.0K |
| 12:06 |
2,325.13 |
2,325.13 |
2,324.52 |
2,324.52 |
0.0K |
| 12:07 |
2,324.51 |
2,324.51 |
2,324.29 |
2,324.29 |
0.0K |
| 12:08 |
2,324.27 |
2,324.28 |
2,324.07 |
2,324.25 |
0.0K |
| 12:09 |
2,324.22 |
2,325.08 |
2,324.22 |
2,325.08 |
0.0K |
| 12:10 |
2,324.69 |
2,324.90 |
2,324.65 |
2,324.90 |
0.0K |
| 12:11 |
2,324.95 |
2,324.95 |
2,324.67 |
2,324.67 |
0.0K |
| 12:12 |
2,324.87 |
2,324.90 |
2,324.81 |
2,324.90 |
0.0K |
| 12:13 |
2,324.81 |
2,325.07 |
2,324.76 |
2,325.07 |
0.0K |
| 12:14 |
2,325.05 |
2,325.20 |
2,325.02 |
2,325.20 |
0.0K |
| 12:15 |
2,325.35 |
2,325.47 |
2,325.35 |
2,325.35 |
0.0K |
| 12:16 |
2,325.68 |
2,326.37 |
2,325.68 |
2,326.37 |
0.0K |
| 12:17 |
2,326.46 |
2,326.77 |
2,326.46 |
2,326.77 |
0.0K |
| 12:18 |
2,327.11 |
2,327.40 |
2,327.11 |
2,327.40 |
0.0K |
| 12:19 |
2,327.35 |
2,327.43 |
2,327.30 |
2,327.43 |
0.0K |
| 12:20 |
2,327.46 |
2,327.52 |
2,327.33 |
2,327.52 |
0.0K |
| 12:21 |
2,327.65 |
2,327.88 |
2,327.65 |
2,327.88 |
0.0K |
| 12:22 |
2,328.01 |
2,328.20 |
2,328.01 |
2,328.20 |
0.0K |
| 12:23 |
2,328.13 |
2,328.71 |
2,328.13 |
2,328.71 |
0.0K |
| 12:24 |
2,328.47 |
2,328.55 |
2,328.35 |
2,328.35 |
0.0K |
| 12:25 |
2,328.41 |
2,328.41 |
2,328.30 |
2,328.30 |
0.0K |
| 12:26 |
2,328.27 |
2,328.27 |
2,328.02 |
2,328.02 |
0.0K |
| 12:27 |
2,327.96 |
2,328.18 |
2,327.92 |
2,328.18 |
0.0K |
| 12:28 |
2,328.33 |
2,328.45 |
2,328.33 |
2,328.43 |
0.0K |
| 12:29 |
2,328.25 |
2,328.25 |
2,327.93 |
2,327.93 |
0.0K |
| 12:30 |
2,327.84 |
2,327.84 |
2,327.48 |
2,327.55 |
0.0K |
| 12:31 |
2,327.55 |
2,327.78 |
2,327.55 |
2,327.78 |
0.0K |
| 12:32 |
2,327.79 |
2,327.79 |
2,327.19 |
2,327.19 |
0.0K |
| 12:33 |
2,327.33 |
2,327.54 |
2,327.21 |
2,327.54 |
0.0K |
| 12:34 |
2,327.52 |
2,327.76 |
2,327.52 |
2,327.76 |
0.0K |
| 12:35 |
2,327.68 |
2,328.18 |
2,327.68 |
2,328.18 |
0.0K |
| 12:36 |
2,328.19 |
2,328.23 |
2,328.10 |
2,328.10 |
0.0K |
| 12:37 |
2,328.02 |
2,328.27 |
2,328.02 |
2,328.27 |
0.0K |
| 12:38 |
2,328.13 |
2,328.29 |
2,328.10 |
2,328.20 |
0.0K |
| 12:39 |
2,328.07 |
2,328.07 |
2,327.56 |
2,327.56 |
0.0K |
| 12:40 |
2,327.30 |
2,327.30 |
2,327.13 |
2,327.27 |
0.0K |
| 12:41 |
2,327.29 |
2,327.29 |
2,327.23 |
2,327.26 |
0.0K |
| 12:42 |
2,327.22 |
2,327.22 |
2,326.82 |
2,326.82 |
0.0K |
| 12:43 |
2,326.79 |
2,326.82 |
2,326.75 |
2,326.75 |
0.0K |
| 12:44 |
2,326.86 |
2,326.96 |
2,326.86 |
2,326.96 |
0.0K |
| 12:45 |
2,327.02 |
2,327.02 |
2,326.79 |
2,326.79 |
0.0K |
| 12:46 |
2,326.77 |
2,326.77 |
2,326.22 |
2,326.22 |
0.0K |
| 12:47 |
2,326.34 |
2,326.45 |
2,326.34 |
2,326.43 |
0.0K |
| 12:48 |
2,326.34 |
2,326.45 |
2,326.34 |
2,326.45 |
0.0K |
| 12:49 |
2,326.46 |
2,326.46 |
2,326.32 |
2,326.32 |
0.0K |
| 12:50 |
2,326.34 |
2,326.35 |
2,326.29 |
2,326.29 |
0.0K |
| 12:51 |
2,326.26 |
2,326.33 |
2,326.21 |
2,326.21 |
0.0K |
| 12:52 |
2,326.23 |
2,326.23 |
2,325.83 |
2,325.83 |
0.0K |
| 12:53 |
2,325.98 |
2,326.04 |
2,325.93 |
2,326.02 |
0.0K |
| 12:54 |
2,326.03 |
2,326.08 |
2,326.03 |
2,326.08 |
0.0K |
| 12:55 |
2,326.05 |
2,326.18 |
2,326.05 |
2,326.15 |
0.0K |
| 12:56 |
2,326.12 |
2,326.13 |
2,325.92 |
2,325.92 |
0.0K |
| 12:57 |
2,325.93 |
2,325.93 |
2,325.71 |
2,325.71 |
0.0K |
| 12:58 |
2,325.67 |
2,325.67 |
2,325.30 |
2,325.30 |
0.0K |
| 12:59 |
2,325.15 |
2,325.19 |
2,324.98 |
2,324.98 |
0.0K |
| 13:00 |
2,324.95 |
2,324.98 |
2,324.90 |
2,324.98 |
0.0K |
| 13:01 |
2,324.94 |
2,324.94 |
2,324.86 |
2,324.87 |
0.0K |
| 13:02 |
2,324.91 |
2,324.91 |
2,324.85 |
2,324.91 |
0.0K |
| 13:03 |
2,324.88 |
2,324.90 |
2,324.82 |
2,324.87 |
0.0K |
| 13:04 |
2,324.92 |
2,324.92 |
2,324.75 |
2,324.76 |
0.0K |
| 13:05 |
2,324.71 |
2,324.71 |
2,324.22 |
2,324.22 |
0.0K |
| 13:06 |
2,323.89 |
2,323.89 |
2,323.75 |
2,323.77 |
0.0K |
| 13:07 |
2,323.74 |
2,323.83 |
2,323.62 |
2,323.62 |
0.0K |
| 13:08 |
2,323.60 |
2,323.78 |
2,323.60 |
2,323.78 |
0.0K |
| 13:09 |
2,323.83 |
2,323.83 |
2,323.69 |
2,323.69 |
0.0K |
| 13:10 |
2,323.69 |
2,323.88 |
2,323.68 |
2,323.74 |
0.0K |
| 13:11 |
2,323.49 |
2,323.49 |
2,323.04 |
2,323.04 |
0.0K |
| 13:12 |
2,323.04 |
2,323.04 |
2,322.69 |
2,322.69 |
0.0K |
| 13:13 |
2,322.59 |
2,322.70 |
2,322.59 |
2,322.70 |
0.0K |
| 13:14 |
2,322.81 |
2,323.05 |
2,322.81 |
2,323.05 |
0.0K |
| 13:15 |
2,323.14 |
2,323.56 |
2,323.13 |
2,323.56 |
0.0K |
| 13:16 |
2,323.39 |
2,323.55 |
2,323.39 |
2,323.50 |
0.0K |
| 13:17 |
2,323.48 |
2,323.52 |
2,323.40 |
2,323.52 |
0.0K |
| 13:18 |
2,323.59 |
2,323.93 |
2,323.58 |
2,323.93 |
0.0K |
| 13:19 |
2,323.86 |
2,323.96 |
2,323.86 |
2,323.96 |
0.0K |
| 13:20 |
2,323.80 |
2,323.80 |
2,323.62 |
2,323.62 |
0.0K |
| 13:21 |
2,323.58 |
2,323.67 |
2,323.52 |
2,323.67 |
0.0K |
| 13:22 |
2,323.65 |
2,324.10 |
2,323.65 |
2,324.10 |
0.0K |
| 13:23 |
2,324.10 |
2,324.17 |
2,324.04 |
2,324.04 |
0.0K |
| 13:24 |
2,324.14 |
2,324.14 |
2,323.97 |
2,324.12 |
0.0K |
| 13:25 |
2,324.21 |
2,324.28 |
2,324.18 |
2,324.18 |
0.0K |
| 13:26 |
2,324.11 |
2,324.29 |
2,324.08 |
2,324.29 |
0.0K |
| 13:27 |
2,324.31 |
2,324.54 |
2,324.31 |
2,324.54 |
0.0K |
| 13:28 |
2,324.55 |
2,324.55 |
2,324.43 |
2,324.43 |
0.0K |
| 13:29 |
2,324.51 |
2,324.51 |
2,324.46 |
2,324.46 |
0.0K |
| 13:30 |
2,324.40 |
2,324.40 |
2,324.15 |
2,324.17 |
0.0K |
| 13:31 |
2,324.41 |
2,324.73 |
2,324.41 |
2,324.67 |
0.0K |
| 13:32 |
2,324.60 |
2,324.64 |
2,324.51 |
2,324.64 |
0.0K |
| 13:33 |
2,324.78 |
2,325.08 |
2,324.78 |
2,325.08 |
0.0K |
| 13:34 |
2,325.01 |
2,325.23 |
2,325.01 |
2,325.23 |
0.0K |
| 13:35 |
2,325.33 |
2,325.33 |
2,325.07 |
2,325.07 |
0.0K |
| 13:36 |
2,325.14 |
2,325.26 |
2,325.14 |
2,325.23 |
0.0K |
| 13:37 |
2,325.22 |
2,325.22 |
2,325.12 |
2,325.12 |
0.0K |
| 13:38 |
2,324.92 |
2,325.08 |
2,324.92 |
2,325.07 |
0.0K |
| 13:39 |
2,325.14 |
2,325.44 |
2,325.07 |
2,325.44 |
0.0K |
| 13:40 |
2,325.50 |
2,325.72 |
2,325.50 |
2,325.72 |
0.0K |
| 13:41 |
2,325.75 |
2,325.75 |
2,325.57 |
2,325.60 |
0.0K |
| 13:42 |
2,325.45 |
2,325.53 |
2,325.21 |
2,325.53 |
0.0K |
| 13:43 |
2,325.54 |
2,325.55 |
2,325.52 |
2,325.53 |
0.0K |
| 13:44 |
2,325.46 |
2,325.46 |
2,325.17 |
2,325.17 |
0.0K |
| 13:45 |
2,325.22 |
2,325.22 |
2,325.10 |
2,325.10 |
0.0K |
| 13:46 |
2,325.23 |
2,325.37 |
2,325.23 |
2,325.36 |
0.0K |
| 13:47 |
2,325.28 |
2,325.28 |
2,325.13 |
2,325.25 |
0.0K |
| 13:48 |
2,325.24 |
2,325.71 |
2,325.24 |
2,325.71 |
0.0K |
| 13:49 |
2,325.65 |
2,325.76 |
2,325.65 |
2,325.76 |
0.0K |
| 13:50 |
2,325.82 |
2,325.83 |
2,325.72 |
2,325.73 |
0.0K |
| 13:51 |
2,325.78 |
2,325.78 |
2,325.67 |
2,325.67 |
0.0K |
| 13:52 |
2,325.70 |
2,325.70 |
2,325.60 |
2,325.60 |
0.0K |
| 13:53 |
2,325.93 |
2,326.06 |
2,325.85 |
2,326.06 |
0.0K |
| 13:54 |
2,326.08 |
2,326.26 |
2,326.08 |
2,326.26 |
0.0K |
| 13:55 |
2,326.30 |
2,326.46 |
2,326.30 |
2,326.46 |
0.0K |
| 13:56 |
2,326.57 |
2,326.72 |
2,326.57 |
2,326.72 |
0.0K |
| 13:57 |
2,326.77 |
2,327.01 |
2,326.77 |
2,327.01 |
0.0K |
| 13:58 |
2,327.04 |
2,327.04 |
2,326.88 |
2,326.88 |
0.0K |
| 13:59 |
2,326.85 |
2,326.89 |
2,326.85 |
2,326.88 |
0.0K |
| 14:00 |
2,327.04 |
2,327.04 |
2,324.94 |
2,324.94 |
0.0K |
| 14:01 |
2,324.84 |
2,324.84 |
2,324.46 |
2,324.63 |
0.0K |
| 14:02 |
2,324.61 |
2,324.61 |
2,324.36 |
2,324.36 |
0.0K |
| 14:03 |
2,324.47 |
2,324.48 |
2,323.66 |
2,323.66 |
0.0K |
| 14:04 |
2,323.41 |
2,323.41 |
2,322.96 |
2,322.96 |
0.0K |
| 14:05 |
2,322.72 |
2,322.72 |
2,322.22 |
2,322.22 |
0.0K |
| 14:06 |
2,321.36 |
2,321.36 |
2,320.13 |
2,320.13 |
0.0K |
| 14:07 |
2,319.90 |
2,319.90 |
2,318.87 |
2,318.87 |
0.0K |
| 14:08 |
2,318.74 |
2,319.17 |
2,318.74 |
2,318.85 |
0.0K |
| 14:09 |
2,318.38 |
2,318.38 |
2,317.62 |
2,317.62 |
0.0K |
| 14:10 |
2,317.83 |
2,317.83 |
2,316.73 |
2,316.73 |
0.0K |
| 14:11 |
2,316.22 |
2,316.37 |
2,315.96 |
2,315.96 |
0.0K |
| 14:12 |
2,316.52 |
2,316.62 |
2,316.48 |
2,316.62 |
0.0K |
| 14:13 |
2,316.65 |
2,316.65 |
2,315.90 |
2,316.08 |
0.0K |
| 14:14 |
2,315.99 |
2,316.17 |
2,315.97 |
2,315.97 |
0.0K |
| 14:15 |
2,315.53 |
2,316.30 |
2,315.46 |
2,315.46 |
0.0K |
| 14:16 |
2,314.90 |
2,314.90 |
2,314.06 |
2,314.06 |
0.0K |
| 14:17 |
2,313.61 |
2,313.97 |
2,313.15 |
2,313.97 |
0.0K |
| 14:18 |
2,313.89 |
2,314.05 |
2,313.60 |
2,313.94 |
0.0K |
| 14:19 |
2,313.18 |
2,314.28 |
2,313.18 |
2,313.86 |
0.0K |
| 14:20 |
2,313.34 |
2,315.38 |
2,313.34 |
2,315.38 |
0.0K |
| 14:21 |
2,315.76 |
2,316.21 |
2,315.76 |
2,316.14 |
0.0K |
| 14:22 |
2,316.92 |
2,317.93 |
2,316.92 |
2,317.93 |
0.0K |
| 14:23 |
2,318.08 |
2,318.08 |
2,316.88 |
2,316.88 |
0.0K |
| 14:24 |
2,316.17 |
2,316.17 |
2,315.47 |
2,315.80 |
0.0K |
| 14:25 |
2,316.19 |
2,316.97 |
2,316.19 |
2,316.97 |
0.0K |
| 14:26 |
2,317.03 |
2,317.03 |
2,316.51 |
2,316.54 |
0.0K |
| 14:27 |
2,316.70 |
2,316.70 |
2,315.53 |
2,315.60 |
0.0K |
| 14:28 |
2,315.40 |
2,315.40 |
2,314.46 |
2,314.46 |
0.0K |
| 14:29 |
2,313.89 |
2,314.44 |
2,313.87 |
2,314.44 |
0.0K |
| 14:30 |
2,314.28 |
2,314.30 |
2,313.97 |
2,313.97 |
0.0K |
| 14:31 |
2,313.49 |
2,314.55 |
2,313.49 |
2,314.30 |
0.0K |
| 14:32 |
2,314.22 |
2,318.43 |
2,314.22 |
2,318.43 |
0.0K |
| 14:33 |
2,318.12 |
2,318.13 |
2,317.53 |
2,318.13 |
0.0K |
| 14:34 |
2,317.82 |
2,318.26 |
2,317.70 |
2,318.26 |
0.0K |
| 14:35 |
2,317.40 |
2,317.48 |
2,316.89 |
2,317.10 |
0.0K |
| 14:36 |
2,316.55 |
2,316.55 |
2,315.57 |
2,315.71 |
0.0K |
| 14:37 |
2,315.87 |
2,315.95 |
2,315.63 |
2,315.73 |
0.0K |
| 14:38 |
2,315.42 |
2,315.42 |
2,314.16 |
2,314.16 |
0.0K |
| 14:39 |
2,313.98 |
2,315.02 |
2,313.60 |
2,315.02 |
0.0K |
| 14:40 |
2,315.32 |
2,316.67 |
2,315.32 |
2,316.67 |
0.0K |
| 14:41 |
2,317.19 |
2,317.19 |
2,316.92 |
2,317.00 |
0.0K |
| 14:42 |
2,317.24 |
2,317.58 |
2,316.93 |
2,316.93 |
0.0K |
| 14:43 |
2,315.83 |
2,316.23 |
2,315.83 |
2,315.96 |
0.0K |
| 14:44 |
2,315.72 |
2,315.84 |
2,315.44 |
2,315.44 |
0.0K |
| 14:45 |
2,315.45 |
2,315.45 |
2,315.12 |
2,315.12 |
0.0K |
| 14:46 |
2,315.15 |
2,315.15 |
2,314.34 |
2,314.38 |
0.0K |
| 14:47 |
2,313.69 |
2,313.83 |
2,313.19 |
2,313.34 |
0.0K |
| 14:48 |
2,313.11 |
2,313.11 |
2,312.64 |
2,312.73 |
0.0K |
| 14:49 |
2,312.66 |
2,313.26 |
2,312.66 |
2,313.26 |
0.0K |
| 14:50 |
2,313.71 |
2,314.42 |
2,313.71 |
2,313.84 |
0.0K |
| 14:51 |
2,313.60 |
2,315.65 |
2,313.60 |
2,315.65 |
0.0K |
| 14:52 |
2,315.51 |
2,315.51 |
2,314.98 |
2,315.41 |
0.0K |
| 14:53 |
2,315.15 |
2,315.15 |
2,314.00 |
2,314.00 |
0.0K |
| 14:54 |
2,313.91 |
2,314.19 |
2,313.91 |
2,314.19 |
0.0K |
| 14:55 |
2,314.20 |
2,314.20 |
2,313.49 |
2,313.56 |
0.0K |
| 14:56 |
2,312.82 |
2,312.82 |
2,312.13 |
2,312.13 |
0.0K |
| 14:57 |
2,311.32 |
2,311.32 |
2,310.68 |
2,311.30 |
0.0K |
| 14:58 |
2,311.04 |
2,311.14 |
2,310.57 |
2,311.09 |
0.0K |
| 14:59 |
2,311.48 |
2,311.63 |
2,311.23 |
2,311.23 |
0.0K |
| 15:00 |
2,311.24 |
2,311.64 |
2,311.24 |
2,311.61 |
0.0K |
| 15:01 |
2,312.93 |
2,312.93 |
2,311.97 |
2,312.07 |
0.0K |
| 15:02 |
2,312.36 |
2,312.98 |
2,312.21 |
2,312.98 |
0.0K |
| 15:03 |
2,312.61 |
2,312.61 |
2,311.71 |
2,311.71 |
0.0K |
| 15:04 |
2,311.62 |
2,311.87 |
2,311.35 |
2,311.35 |
0.0K |
| 15:05 |
2,310.85 |
2,310.85 |
2,310.38 |
2,310.65 |
0.0K |
| 15:06 |
2,311.59 |
2,311.59 |
2,311.38 |
2,311.57 |
0.0K |
| 15:07 |
2,312.87 |
2,312.92 |
2,312.72 |
2,312.72 |
0.0K |
| 15:08 |
2,312.35 |
2,312.55 |
2,311.99 |
2,311.99 |
0.0K |
| 15:09 |
2,311.99 |
2,313.10 |
2,311.99 |
2,312.84 |
0.0K |
| 15:10 |
2,312.74 |
2,312.89 |
2,312.30 |
2,312.30 |
0.0K |
| 15:11 |
2,311.95 |
2,312.19 |
2,311.94 |
2,312.19 |
0.0K |
| 15:12 |
2,311.87 |
2,311.97 |
2,311.53 |
2,311.97 |
0.0K |
| 15:13 |
2,311.86 |
2,311.99 |
2,311.61 |
2,311.61 |
0.0K |
| 15:14 |
2,311.50 |
2,312.21 |
2,311.50 |
2,312.21 |
0.0K |
| 15:15 |
2,312.28 |
2,313.19 |
2,312.28 |
2,313.19 |
0.0K |
| 15:16 |
2,313.01 |
2,313.03 |
2,312.74 |
2,312.74 |
0.0K |
| 15:17 |
2,312.71 |
2,312.71 |
2,311.14 |
2,311.14 |
0.0K |
| 15:18 |
2,311.28 |
2,312.64 |
2,311.28 |
2,312.64 |
0.0K |
| 15:19 |
2,312.72 |
2,312.72 |
2,310.77 |
2,310.77 |
0.0K |
| 15:20 |
2,311.18 |
2,311.18 |
2,310.97 |
2,310.97 |
0.0K |
| 15:21 |
2,311.43 |
2,313.34 |
2,311.42 |
2,313.34 |
0.0K |
| 15:22 |
2,314.00 |
2,314.06 |
2,313.63 |
2,314.06 |
0.0K |
| 15:23 |
2,313.63 |
2,313.97 |
2,313.62 |
2,313.71 |
0.0K |
| 15:24 |
2,313.94 |
2,313.94 |
2,313.09 |
2,313.34 |
0.0K |
| 15:25 |
2,312.69 |
2,312.70 |
2,312.14 |
2,312.14 |
0.0K |
| 15:26 |
2,311.67 |
2,311.67 |
2,310.64 |
2,310.70 |
0.0K |
| 15:27 |
2,310.14 |
2,310.14 |
2,309.42 |
2,309.42 |
0.0K |
| 15:28 |
2,309.12 |
2,309.41 |
2,308.89 |
2,308.89 |
0.0K |
| 15:29 |
2,308.85 |
2,308.85 |
2,308.28 |
2,308.74 |
0.0K |
| 15:30 |
2,308.88 |
2,310.09 |
2,308.88 |
2,310.09 |
0.0K |
| 15:31 |
2,310.11 |
2,310.11 |
2,309.64 |
2,309.64 |
0.0K |
| 15:32 |
2,309.31 |
2,310.20 |
2,309.31 |
2,310.20 |
0.0K |
| 15:33 |
2,310.64 |
2,310.80 |
2,310.04 |
2,310.04 |
0.0K |
| 15:34 |
2,309.61 |
2,309.61 |
2,308.91 |
2,308.91 |
0.0K |
| 15:35 |
2,309.18 |
2,309.68 |
2,308.24 |
2,308.24 |
0.0K |
| 15:36 |
2,307.64 |
2,307.76 |
2,306.84 |
2,306.84 |
0.0K |
| 15:37 |
2,306.96 |
2,306.96 |
2,305.40 |
2,305.40 |
0.0K |
| 15:38 |
2,305.15 |
2,305.15 |
2,304.61 |
2,304.61 |
0.0K |
| 15:39 |
2,304.20 |
2,304.20 |
2,303.12 |
2,303.12 |
0.0K |
| 15:40 |
2,303.93 |
2,303.93 |
2,301.46 |
2,301.46 |
0.0K |
| 15:41 |
2,301.11 |
2,301.11 |
2,299.98 |
2,299.98 |
0.0K |
| 15:42 |
2,299.78 |
2,299.78 |
2,298.00 |
2,298.00 |
0.0K |
| 15:43 |
2,297.73 |
2,297.73 |
2,296.20 |
2,296.20 |
0.0K |
| 15:44 |
2,296.07 |
2,296.09 |
2,295.39 |
2,295.39 |
0.0K |
| 15:45 |
2,294.38 |
2,294.38 |
2,293.25 |
2,293.25 |
0.0K |
| 15:46 |
2,293.85 |
2,296.10 |
2,293.85 |
2,296.10 |
0.0K |
| 15:47 |
2,295.94 |
2,295.94 |
2,294.26 |
2,294.91 |
0.0K |
| 15:48 |
2,295.19 |
2,297.72 |
2,295.19 |
2,297.72 |
0.0K |
| 15:49 |
2,297.82 |
2,297.82 |
2,296.78 |
2,296.78 |
0.0K |
| 15:50 |
2,296.56 |
2,296.60 |
2,296.38 |
2,296.40 |
0.0K |
| 15:51 |
2,297.60 |
2,298.90 |
2,297.60 |
2,298.90 |
0.0K |
| 15:52 |
2,298.84 |
2,299.64 |
2,298.59 |
2,299.64 |
0.0K |
| 15:53 |
2,299.98 |
2,300.39 |
2,299.98 |
2,300.39 |
0.0K |
| 15:54 |
2,300.25 |
2,301.21 |
2,300.25 |
2,300.56 |
0.0K |
| 15:55 |
2,300.51 |
2,300.51 |
2,298.48 |
2,298.48 |
0.0K |
| 15:56 |
2,298.16 |
2,298.16 |
2,297.98 |
2,298.07 |
0.0K |
| 15:57 |
2,298.25 |
2,298.25 |
2,297.63 |
2,297.63 |
0.0K |
| 15:58 |
2,297.38 |
2,297.47 |
2,297.25 |
2,297.25 |
0.0K |
| 15:59 |
2,297.45 |
2,297.69 |
2,297.45 |
2,297.47 |
0.0K |
| 16:00 |
2,297.25 |
2,297.25 |
2,296.77 |
2,296.77 |
0.0K |
| 16:01 |
2,296.77 |
2,296.77 |
2,296.77 |
2,296.77 |
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
|