| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,301.20 |
2,303.21 |
2,299.16 |
2,303.21 |
0.0K |
| 09:31 |
2,302.13 |
2,302.13 |
2,300.54 |
2,301.77 |
0.0K |
| 09:32 |
2,301.34 |
2,304.03 |
2,301.34 |
2,304.03 |
0.0K |
| 09:33 |
2,302.88 |
2,302.88 |
2,301.22 |
2,301.22 |
0.0K |
| 09:34 |
2,300.96 |
2,301.26 |
2,299.84 |
2,299.84 |
0.0K |
| 09:35 |
2,300.13 |
2,301.93 |
2,299.39 |
2,301.93 |
0.0K |
| 09:36 |
2,301.90 |
2,301.90 |
2,299.93 |
2,299.93 |
0.0K |
| 09:37 |
2,299.48 |
2,299.48 |
2,298.31 |
2,298.31 |
0.0K |
| 09:38 |
2,298.10 |
2,299.39 |
2,298.10 |
2,298.60 |
0.0K |
| 09:39 |
2,298.64 |
2,298.99 |
2,298.64 |
2,298.93 |
0.0K |
| 09:40 |
2,298.95 |
2,298.95 |
2,298.36 |
2,298.46 |
0.0K |
| 09:41 |
2,298.36 |
2,299.65 |
2,298.36 |
2,299.47 |
0.0K |
| 09:42 |
2,299.41 |
2,299.96 |
2,299.41 |
2,299.96 |
0.0K |
| 09:43 |
2,300.02 |
2,300.02 |
2,299.27 |
2,299.80 |
0.0K |
| 09:44 |
2,299.60 |
2,300.05 |
2,299.13 |
2,300.05 |
0.0K |
| 09:45 |
2,299.79 |
2,299.79 |
2,297.39 |
2,297.39 |
0.0K |
| 09:46 |
2,298.04 |
2,298.04 |
2,296.21 |
2,296.48 |
0.0K |
| 09:47 |
2,296.48 |
2,296.48 |
2,296.05 |
2,296.05 |
0.0K |
| 09:48 |
2,295.65 |
2,296.20 |
2,295.55 |
2,296.20 |
0.0K |
| 09:49 |
2,296.33 |
2,296.33 |
2,295.25 |
2,295.36 |
0.0K |
| 09:50 |
2,295.52 |
2,295.52 |
2,294.64 |
2,294.94 |
0.0K |
| 09:51 |
2,294.90 |
2,295.90 |
2,294.90 |
2,295.90 |
0.0K |
| 09:52 |
2,295.57 |
2,295.57 |
2,294.74 |
2,294.74 |
0.0K |
| 09:53 |
2,294.89 |
2,294.89 |
2,294.21 |
2,294.21 |
0.0K |
| 09:54 |
2,295.02 |
2,295.02 |
2,294.64 |
2,294.92 |
0.0K |
| 09:55 |
2,295.18 |
2,295.18 |
2,294.54 |
2,295.15 |
0.0K |
| 09:56 |
2,295.13 |
2,295.61 |
2,295.13 |
2,295.23 |
0.0K |
| 09:57 |
2,295.49 |
2,296.18 |
2,295.49 |
2,296.18 |
0.0K |
| 09:58 |
2,295.98 |
2,295.98 |
2,295.63 |
2,295.63 |
0.0K |
| 09:59 |
2,295.59 |
2,295.59 |
2,295.23 |
2,295.23 |
0.0K |
| 10:00 |
2,295.03 |
2,295.20 |
2,294.82 |
2,294.82 |
0.0K |
| 10:01 |
2,294.12 |
2,294.12 |
2,293.08 |
2,293.08 |
0.0K |
| 10:02 |
2,292.69 |
2,292.69 |
2,291.88 |
2,291.88 |
0.0K |
| 10:03 |
2,291.72 |
2,293.06 |
2,291.20 |
2,293.06 |
0.0K |
| 10:04 |
2,292.64 |
2,292.64 |
2,291.20 |
2,291.20 |
0.0K |
| 10:05 |
2,291.23 |
2,291.37 |
2,290.92 |
2,291.37 |
0.0K |
| 10:06 |
2,291.47 |
2,291.75 |
2,291.30 |
2,291.30 |
0.0K |
| 10:07 |
2,291.73 |
2,292.36 |
2,291.73 |
2,292.36 |
0.0K |
| 10:08 |
2,292.70 |
2,292.70 |
2,291.80 |
2,291.80 |
0.0K |
| 10:09 |
2,291.77 |
2,291.77 |
2,291.20 |
2,291.20 |
0.0K |
| 10:10 |
2,290.86 |
2,290.99 |
2,290.79 |
2,290.89 |
0.0K |
| 10:11 |
2,291.17 |
2,291.35 |
2,290.81 |
2,291.35 |
0.0K |
| 10:12 |
2,291.29 |
2,292.53 |
2,291.29 |
2,292.53 |
0.0K |
| 10:13 |
2,292.75 |
2,293.13 |
2,292.63 |
2,292.68 |
0.0K |
| 10:14 |
2,292.56 |
2,292.90 |
2,292.56 |
2,292.90 |
0.0K |
| 10:15 |
2,292.82 |
2,293.15 |
2,292.75 |
2,292.79 |
0.0K |
| 10:16 |
2,293.26 |
2,293.72 |
2,293.25 |
2,293.72 |
0.0K |
| 10:17 |
2,293.71 |
2,294.60 |
2,293.71 |
2,294.11 |
0.0K |
| 10:18 |
2,294.07 |
2,294.07 |
2,293.10 |
2,293.10 |
0.0K |
| 10:19 |
2,292.65 |
2,293.55 |
2,292.65 |
2,293.55 |
0.0K |
| 10:20 |
2,293.57 |
2,293.79 |
2,293.25 |
2,293.79 |
0.0K |
| 10:21 |
2,293.38 |
2,293.38 |
2,292.51 |
2,292.65 |
0.0K |
| 10:22 |
2,292.95 |
2,293.27 |
2,292.50 |
2,292.50 |
0.0K |
| 10:23 |
2,292.15 |
2,293.55 |
2,292.15 |
2,293.55 |
0.0K |
| 10:24 |
2,293.86 |
2,293.86 |
2,292.28 |
2,292.28 |
0.0K |
| 10:25 |
2,292.24 |
2,292.24 |
2,292.17 |
2,292.22 |
0.0K |
| 10:26 |
2,292.60 |
2,293.18 |
2,292.60 |
2,292.82 |
0.0K |
| 10:27 |
2,292.97 |
2,293.35 |
2,292.97 |
2,293.01 |
0.0K |
| 10:28 |
2,293.16 |
2,293.16 |
2,292.99 |
2,293.06 |
0.0K |
| 10:29 |
2,293.16 |
2,293.70 |
2,293.16 |
2,293.70 |
0.0K |
| 10:30 |
2,293.80 |
2,294.34 |
2,293.80 |
2,293.98 |
0.0K |
| 10:31 |
2,293.46 |
2,293.92 |
2,293.46 |
2,293.68 |
0.0K |
| 10:32 |
2,293.68 |
2,293.97 |
2,293.07 |
2,293.07 |
0.0K |
| 10:33 |
2,293.21 |
2,293.85 |
2,293.21 |
2,293.70 |
0.0K |
| 10:34 |
2,293.47 |
2,293.57 |
2,293.26 |
2,293.39 |
0.0K |
| 10:35 |
2,293.83 |
2,294.31 |
2,293.83 |
2,293.95 |
0.0K |
| 10:36 |
2,293.67 |
2,293.67 |
2,293.05 |
2,293.21 |
0.0K |
| 10:37 |
2,293.07 |
2,293.60 |
2,293.07 |
2,293.60 |
0.0K |
| 10:38 |
2,293.86 |
2,294.73 |
2,293.81 |
2,294.73 |
0.0K |
| 10:39 |
2,294.81 |
2,295.08 |
2,293.96 |
2,293.96 |
0.0K |
| 10:40 |
2,294.11 |
2,294.11 |
2,293.70 |
2,293.72 |
0.0K |
| 10:41 |
2,293.49 |
2,293.90 |
2,293.33 |
2,293.90 |
0.0K |
| 10:42 |
2,293.60 |
2,293.60 |
2,293.13 |
2,293.13 |
0.0K |
| 10:43 |
2,293.02 |
2,293.02 |
2,292.07 |
2,292.07 |
0.0K |
| 10:44 |
2,291.98 |
2,291.98 |
2,291.74 |
2,291.74 |
0.0K |
| 10:45 |
2,291.76 |
2,291.76 |
2,291.58 |
2,291.63 |
0.0K |
| 10:46 |
2,291.45 |
2,291.45 |
2,290.81 |
2,291.14 |
0.0K |
| 10:47 |
2,291.15 |
2,291.15 |
2,290.65 |
2,290.65 |
0.0K |
| 10:48 |
2,290.72 |
2,290.72 |
2,290.15 |
2,290.17 |
0.0K |
| 10:49 |
2,290.06 |
2,290.29 |
2,290.06 |
2,290.29 |
0.0K |
| 10:50 |
2,290.18 |
2,290.18 |
2,290.06 |
2,290.06 |
0.0K |
| 10:51 |
2,289.88 |
2,289.88 |
2,289.41 |
2,289.41 |
0.0K |
| 10:52 |
2,289.63 |
2,289.69 |
2,289.62 |
2,289.62 |
0.0K |
| 10:53 |
2,289.62 |
2,289.68 |
2,289.62 |
2,289.68 |
0.0K |
| 10:54 |
2,289.76 |
2,289.82 |
2,289.76 |
2,289.78 |
0.0K |
| 10:55 |
2,289.84 |
2,290.85 |
2,289.84 |
2,290.85 |
0.0K |
| 10:56 |
2,291.34 |
2,291.80 |
2,291.34 |
2,291.76 |
0.0K |
| 10:57 |
2,292.20 |
2,292.32 |
2,291.91 |
2,291.91 |
0.0K |
| 10:58 |
2,291.87 |
2,291.87 |
2,291.01 |
2,291.01 |
0.0K |
| 10:59 |
2,290.38 |
2,290.38 |
2,289.79 |
2,289.91 |
0.0K |
| 11:00 |
2,289.96 |
2,290.04 |
2,289.77 |
2,289.77 |
0.0K |
| 11:01 |
2,290.16 |
2,291.36 |
2,290.16 |
2,291.36 |
0.0K |
| 11:02 |
2,291.46 |
2,291.53 |
2,291.45 |
2,291.45 |
0.0K |
| 11:03 |
2,291.66 |
2,291.66 |
2,291.63 |
2,291.64 |
0.0K |
| 11:04 |
2,292.06 |
2,292.46 |
2,292.06 |
2,292.46 |
0.0K |
| 11:05 |
2,292.49 |
2,293.00 |
2,292.49 |
2,293.00 |
0.0K |
| 11:06 |
2,292.65 |
2,293.03 |
2,292.65 |
2,293.03 |
0.0K |
| 11:07 |
2,293.08 |
2,293.08 |
2,292.86 |
2,292.86 |
0.0K |
| 11:08 |
2,292.71 |
2,292.71 |
2,291.97 |
2,291.97 |
0.0K |
| 11:09 |
2,292.13 |
2,292.35 |
2,292.13 |
2,292.35 |
0.0K |
| 11:10 |
2,292.27 |
2,292.67 |
2,292.27 |
2,292.67 |
0.0K |
| 11:11 |
2,292.90 |
2,292.93 |
2,292.87 |
2,292.87 |
0.0K |
| 11:12 |
2,292.93 |
2,292.93 |
2,292.56 |
2,292.56 |
0.0K |
| 11:13 |
2,292.56 |
2,292.79 |
2,292.56 |
2,292.60 |
0.0K |
| 11:14 |
2,292.63 |
2,293.41 |
2,292.63 |
2,293.40 |
0.0K |
| 11:15 |
2,293.43 |
2,293.74 |
2,293.43 |
2,293.65 |
0.0K |
| 11:16 |
2,293.77 |
2,293.78 |
2,293.39 |
2,293.53 |
0.0K |
| 11:17 |
2,293.56 |
2,293.64 |
2,293.53 |
2,293.64 |
0.0K |
| 11:18 |
2,293.61 |
2,293.61 |
2,293.36 |
2,293.36 |
0.0K |
| 11:19 |
2,293.43 |
2,294.35 |
2,293.43 |
2,294.35 |
0.0K |
| 11:20 |
2,294.47 |
2,294.68 |
2,294.42 |
2,294.68 |
0.0K |
| 11:21 |
2,294.91 |
2,295.18 |
2,294.72 |
2,295.18 |
0.0K |
| 11:22 |
2,295.20 |
2,295.71 |
2,295.20 |
2,295.71 |
0.0K |
| 11:23 |
2,295.78 |
2,295.78 |
2,295.64 |
2,295.66 |
0.0K |
| 11:24 |
2,295.86 |
2,296.05 |
2,295.77 |
2,295.77 |
0.0K |
| 11:25 |
2,295.82 |
2,296.27 |
2,295.82 |
2,296.27 |
0.0K |
| 11:26 |
2,296.24 |
2,296.47 |
2,296.24 |
2,296.47 |
0.0K |
| 11:27 |
2,296.43 |
2,296.43 |
2,296.05 |
2,296.32 |
0.0K |
| 11:28 |
2,296.48 |
2,296.48 |
2,296.22 |
2,296.22 |
0.0K |
| 11:29 |
2,296.64 |
2,296.73 |
2,296.40 |
2,296.40 |
0.0K |
| 11:30 |
2,296.30 |
2,296.63 |
2,296.12 |
2,296.63 |
0.0K |
| 11:31 |
2,296.40 |
2,296.40 |
2,295.95 |
2,295.95 |
0.0K |
| 11:32 |
2,295.94 |
2,296.28 |
2,295.76 |
2,296.28 |
0.0K |
| 11:33 |
2,296.55 |
2,296.91 |
2,296.55 |
2,296.77 |
0.0K |
| 11:34 |
2,296.76 |
2,297.09 |
2,296.56 |
2,297.09 |
0.0K |
| 11:35 |
2,297.19 |
2,297.66 |
2,297.19 |
2,297.66 |
0.0K |
| 11:36 |
2,297.78 |
2,298.02 |
2,297.65 |
2,298.02 |
0.0K |
| 11:37 |
2,298.08 |
2,298.28 |
2,297.90 |
2,297.90 |
0.0K |
| 11:38 |
2,297.83 |
2,298.31 |
2,297.68 |
2,298.31 |
0.0K |
| 11:39 |
2,298.32 |
2,298.40 |
2,298.15 |
2,298.15 |
0.0K |
| 11:40 |
2,297.88 |
2,298.44 |
2,297.53 |
2,298.44 |
0.0K |
| 11:41 |
2,298.52 |
2,298.88 |
2,298.52 |
2,298.88 |
0.0K |
| 11:42 |
2,299.18 |
2,299.24 |
2,299.04 |
2,299.04 |
0.0K |
| 11:43 |
2,299.09 |
2,299.48 |
2,299.09 |
2,299.48 |
0.0K |
| 11:44 |
2,299.47 |
2,299.47 |
2,299.31 |
2,299.44 |
0.0K |
| 11:45 |
2,299.14 |
2,299.14 |
2,298.92 |
2,298.92 |
0.0K |
| 11:46 |
2,299.02 |
2,299.83 |
2,299.02 |
2,299.83 |
0.0K |
| 11:47 |
2,299.83 |
2,299.94 |
2,299.80 |
2,299.94 |
0.0K |
| 11:48 |
2,299.95 |
2,299.97 |
2,299.84 |
2,299.84 |
0.0K |
| 11:49 |
2,299.90 |
2,299.90 |
2,299.21 |
2,299.21 |
0.0K |
| 11:50 |
2,298.82 |
2,299.50 |
2,298.82 |
2,299.50 |
0.0K |
| 11:51 |
2,299.87 |
2,299.88 |
2,299.64 |
2,299.88 |
0.0K |
| 11:52 |
2,300.02 |
2,300.24 |
2,300.02 |
2,300.24 |
0.0K |
| 11:53 |
2,300.33 |
2,300.64 |
2,300.28 |
2,300.64 |
0.0K |
| 11:54 |
2,300.48 |
2,300.56 |
2,300.36 |
2,300.56 |
0.0K |
| 11:55 |
2,300.37 |
2,300.40 |
2,300.24 |
2,300.34 |
0.0K |
| 11:56 |
2,300.50 |
2,300.84 |
2,300.50 |
2,300.80 |
0.0K |
| 11:57 |
2,300.78 |
2,301.02 |
2,300.78 |
2,301.02 |
0.0K |
| 11:58 |
2,301.13 |
2,301.22 |
2,300.90 |
2,300.99 |
0.0K |
| 11:59 |
2,301.01 |
2,301.07 |
2,300.99 |
2,300.99 |
0.0K |
| 12:00 |
2,301.01 |
2,301.36 |
2,300.89 |
2,301.36 |
0.0K |
| 12:01 |
2,301.26 |
2,301.86 |
2,301.26 |
2,301.86 |
0.0K |
| 12:02 |
2,301.92 |
2,302.20 |
2,301.92 |
2,302.08 |
0.0K |
| 12:03 |
2,302.02 |
2,302.02 |
2,301.63 |
2,301.63 |
0.0K |
| 12:04 |
2,301.66 |
2,301.66 |
2,301.38 |
2,301.43 |
0.0K |
| 12:05 |
2,301.54 |
2,301.54 |
2,301.16 |
2,301.40 |
0.0K |
| 12:06 |
2,301.68 |
2,302.06 |
2,301.68 |
2,302.03 |
0.0K |
| 12:07 |
2,302.26 |
2,302.26 |
2,301.59 |
2,301.59 |
0.0K |
| 12:08 |
2,301.54 |
2,301.54 |
2,300.84 |
2,300.84 |
0.0K |
| 12:09 |
2,301.22 |
2,301.47 |
2,301.22 |
2,301.47 |
0.0K |
| 12:10 |
2,301.47 |
2,301.88 |
2,301.47 |
2,301.85 |
0.0K |
| 12:11 |
2,301.67 |
2,301.67 |
2,301.59 |
2,301.59 |
0.0K |
| 12:12 |
2,301.79 |
2,302.65 |
2,301.79 |
2,302.65 |
0.0K |
| 12:13 |
2,302.61 |
2,302.61 |
2,302.32 |
2,302.32 |
0.0K |
| 12:14 |
2,302.31 |
2,302.33 |
2,302.06 |
2,302.06 |
0.0K |
| 12:15 |
2,301.84 |
2,301.84 |
2,301.38 |
2,301.38 |
0.0K |
| 12:16 |
2,301.15 |
2,301.15 |
2,300.59 |
2,300.59 |
0.0K |
| 12:17 |
2,300.64 |
2,300.67 |
2,300.23 |
2,300.23 |
0.0K |
| 12:18 |
2,300.42 |
2,300.52 |
2,299.95 |
2,299.95 |
0.0K |
| 12:19 |
2,299.89 |
2,300.10 |
2,299.89 |
2,300.10 |
0.0K |
| 12:20 |
2,300.18 |
2,300.48 |
2,300.18 |
2,300.48 |
0.0K |
| 12:21 |
2,300.65 |
2,301.46 |
2,300.65 |
2,301.46 |
0.0K |
| 12:22 |
2,301.61 |
2,301.92 |
2,301.61 |
2,301.62 |
0.0K |
| 12:23 |
2,301.55 |
2,301.55 |
2,301.32 |
2,301.39 |
0.0K |
| 12:24 |
2,301.23 |
2,301.29 |
2,301.11 |
2,301.11 |
0.0K |
| 12:25 |
2,301.15 |
2,301.47 |
2,301.07 |
2,301.47 |
0.0K |
| 12:26 |
2,301.49 |
2,301.49 |
2,300.91 |
2,301.13 |
0.0K |
| 12:27 |
2,301.23 |
2,301.49 |
2,301.23 |
2,301.49 |
0.0K |
| 12:28 |
2,301.44 |
2,301.82 |
2,301.44 |
2,301.82 |
0.0K |
| 12:29 |
2,301.82 |
2,302.04 |
2,301.82 |
2,301.88 |
0.0K |
| 12:30 |
2,301.90 |
2,302.03 |
2,301.81 |
2,302.03 |
0.0K |
| 12:31 |
2,301.93 |
2,302.01 |
2,301.81 |
2,301.81 |
0.0K |
| 12:32 |
2,301.72 |
2,302.06 |
2,301.72 |
2,302.06 |
0.0K |
| 12:33 |
2,302.29 |
2,302.29 |
2,301.89 |
2,301.89 |
0.0K |
| 12:34 |
2,301.84 |
2,301.86 |
2,301.81 |
2,301.81 |
0.0K |
| 12:35 |
2,301.91 |
2,301.93 |
2,301.60 |
2,301.60 |
0.0K |
| 12:36 |
2,301.46 |
2,301.46 |
2,300.72 |
2,300.72 |
0.0K |
| 12:37 |
2,300.75 |
2,300.75 |
2,300.22 |
2,300.63 |
0.0K |
| 12:38 |
2,300.61 |
2,300.93 |
2,300.61 |
2,300.93 |
0.0K |
| 12:39 |
2,301.30 |
2,301.39 |
2,301.30 |
2,301.39 |
0.0K |
| 12:40 |
2,301.68 |
2,301.70 |
2,301.43 |
2,301.59 |
0.0K |
| 12:41 |
2,301.56 |
2,301.73 |
2,301.56 |
2,301.73 |
0.0K |
| 12:42 |
2,301.58 |
2,301.58 |
2,301.18 |
2,301.18 |
0.0K |
| 12:43 |
2,301.26 |
2,301.34 |
2,301.18 |
2,301.18 |
0.0K |
| 12:44 |
2,301.10 |
2,301.15 |
2,300.93 |
2,300.93 |
0.0K |
| 12:45 |
2,301.31 |
2,301.97 |
2,301.31 |
2,301.97 |
0.0K |
| 12:46 |
2,302.25 |
2,302.28 |
2,301.93 |
2,301.93 |
0.0K |
| 12:47 |
2,301.52 |
2,301.56 |
2,301.41 |
2,301.56 |
0.0K |
| 12:48 |
2,301.55 |
2,301.91 |
2,301.52 |
2,301.91 |
0.0K |
| 12:49 |
2,301.85 |
2,301.92 |
2,301.85 |
2,301.87 |
0.0K |
| 12:50 |
2,301.95 |
2,301.95 |
2,301.69 |
2,301.69 |
0.0K |
| 12:51 |
2,301.72 |
2,301.72 |
2,301.47 |
2,301.48 |
0.0K |
| 12:52 |
2,301.39 |
2,301.40 |
2,301.37 |
2,301.37 |
0.0K |
| 12:53 |
2,301.38 |
2,301.82 |
2,301.38 |
2,301.61 |
0.0K |
| 12:54 |
2,301.32 |
2,301.54 |
2,301.23 |
2,301.54 |
0.0K |
| 12:55 |
2,301.58 |
2,302.22 |
2,301.58 |
2,302.22 |
0.0K |
| 12:56 |
2,302.00 |
2,302.11 |
2,302.00 |
2,302.11 |
0.0K |
| 12:57 |
2,302.18 |
2,302.58 |
2,302.18 |
2,302.58 |
0.0K |
| 12:58 |
2,302.79 |
2,302.88 |
2,302.58 |
2,302.59 |
0.0K |
| 12:59 |
2,302.31 |
2,302.31 |
2,302.05 |
2,302.05 |
0.0K |
| 13:00 |
2,302.05 |
2,302.22 |
2,302.03 |
2,302.22 |
0.0K |
| 13:01 |
2,302.24 |
2,302.34 |
2,302.24 |
2,302.34 |
0.0K |
| 13:02 |
2,302.43 |
2,302.80 |
2,302.43 |
2,302.75 |
0.0K |
| 13:03 |
2,302.68 |
2,303.03 |
2,302.68 |
2,302.97 |
0.0K |
| 13:04 |
2,302.91 |
2,303.03 |
2,302.90 |
2,303.03 |
0.0K |
| 13:05 |
2,303.05 |
2,303.37 |
2,303.05 |
2,303.29 |
0.0K |
| 13:06 |
2,303.31 |
2,303.60 |
2,303.31 |
2,303.39 |
0.0K |
| 13:07 |
2,303.33 |
2,303.54 |
2,303.27 |
2,303.54 |
0.0K |
| 13:08 |
2,303.66 |
2,303.83 |
2,303.63 |
2,303.63 |
0.0K |
| 13:09 |
2,303.60 |
2,303.61 |
2,303.46 |
2,303.46 |
0.0K |
| 13:10 |
2,303.07 |
2,303.09 |
2,303.07 |
2,303.09 |
0.0K |
| 13:11 |
2,303.12 |
2,303.23 |
2,303.12 |
2,303.23 |
0.0K |
| 13:12 |
2,303.27 |
2,303.65 |
2,303.24 |
2,303.65 |
0.0K |
| 13:13 |
2,303.71 |
2,303.73 |
2,303.64 |
2,303.73 |
0.0K |
| 13:14 |
2,303.73 |
2,303.91 |
2,303.73 |
2,303.76 |
0.0K |
| 13:15 |
2,303.76 |
2,304.13 |
2,303.76 |
2,304.13 |
0.0K |
| 13:16 |
2,304.20 |
2,304.42 |
2,304.20 |
2,304.42 |
0.0K |
| 13:17 |
2,304.37 |
2,304.37 |
2,303.96 |
2,303.96 |
0.0K |
| 13:18 |
2,303.98 |
2,304.20 |
2,303.96 |
2,304.20 |
0.0K |
| 13:19 |
2,304.30 |
2,304.39 |
2,304.30 |
2,304.36 |
0.0K |
| 13:20 |
2,304.26 |
2,304.31 |
2,304.18 |
2,304.18 |
0.0K |
| 13:21 |
2,304.24 |
2,304.68 |
2,304.24 |
2,304.68 |
0.0K |
| 13:22 |
2,304.79 |
2,304.79 |
2,304.62 |
2,304.62 |
0.0K |
| 13:23 |
2,304.51 |
2,304.51 |
2,303.94 |
2,303.95 |
0.0K |
| 13:24 |
2,304.07 |
2,304.20 |
2,303.98 |
2,303.98 |
0.0K |
| 13:25 |
2,304.10 |
2,304.86 |
2,304.10 |
2,304.86 |
0.0K |
| 13:26 |
2,305.03 |
2,305.22 |
2,305.03 |
2,305.22 |
0.0K |
| 13:27 |
2,305.30 |
2,305.35 |
2,305.29 |
2,305.29 |
0.0K |
| 13:28 |
2,305.18 |
2,305.18 |
2,304.85 |
2,305.00 |
0.0K |
| 13:29 |
2,305.01 |
2,305.11 |
2,304.99 |
2,305.08 |
0.0K |
| 13:30 |
2,305.07 |
2,305.08 |
2,305.05 |
2,305.08 |
0.0K |
| 13:31 |
2,305.20 |
2,305.52 |
2,305.20 |
2,305.52 |
0.0K |
| 13:32 |
2,305.48 |
2,305.52 |
2,305.42 |
2,305.52 |
0.0K |
| 13:33 |
2,305.49 |
2,305.49 |
2,305.10 |
2,305.10 |
0.0K |
| 13:34 |
2,305.13 |
2,305.13 |
2,304.98 |
2,305.02 |
0.0K |
| 13:35 |
2,304.99 |
2,305.22 |
2,304.99 |
2,305.22 |
0.0K |
| 13:36 |
2,305.24 |
2,305.27 |
2,305.21 |
2,305.27 |
0.0K |
| 13:37 |
2,305.22 |
2,305.22 |
2,304.85 |
2,305.00 |
0.0K |
| 13:38 |
2,305.02 |
2,305.15 |
2,305.02 |
2,305.11 |
0.0K |
| 13:39 |
2,305.05 |
2,305.17 |
2,305.05 |
2,305.17 |
0.0K |
| 13:40 |
2,305.16 |
2,305.41 |
2,305.16 |
2,305.41 |
0.0K |
| 13:41 |
2,305.28 |
2,305.28 |
2,305.09 |
2,305.09 |
0.0K |
| 13:42 |
2,304.98 |
2,304.98 |
2,304.59 |
2,304.85 |
0.0K |
| 13:43 |
2,304.85 |
2,304.96 |
2,304.50 |
2,304.50 |
0.0K |
| 13:44 |
2,304.48 |
2,304.48 |
2,304.18 |
2,304.19 |
0.0K |
| 13:45 |
2,304.23 |
2,304.23 |
2,304.12 |
2,304.12 |
0.0K |
| 13:46 |
2,304.01 |
2,304.34 |
2,304.01 |
2,304.34 |
0.0K |
| 13:47 |
2,304.31 |
2,304.33 |
2,304.21 |
2,304.21 |
0.0K |
| 13:48 |
2,304.10 |
2,304.45 |
2,304.10 |
2,304.35 |
0.0K |
| 13:49 |
2,304.41 |
2,304.43 |
2,304.40 |
2,304.41 |
0.0K |
| 13:50 |
2,304.52 |
2,304.62 |
2,304.43 |
2,304.43 |
0.0K |
| 13:51 |
2,304.46 |
2,304.77 |
2,304.46 |
2,304.77 |
0.0K |
| 13:52 |
2,304.82 |
2,305.11 |
2,304.82 |
2,305.11 |
0.0K |
| 13:53 |
2,305.09 |
2,305.09 |
2,304.66 |
2,304.66 |
0.0K |
| 13:54 |
2,304.87 |
2,304.91 |
2,304.87 |
2,304.87 |
0.0K |
| 13:55 |
2,304.81 |
2,305.12 |
2,304.81 |
2,305.12 |
0.0K |
| 13:56 |
2,304.99 |
2,304.99 |
2,304.63 |
2,304.63 |
0.0K |
| 13:57 |
2,304.60 |
2,304.61 |
2,304.56 |
2,304.56 |
0.0K |
| 13:58 |
2,304.49 |
2,304.87 |
2,304.49 |
2,304.85 |
0.0K |
| 13:59 |
2,304.80 |
2,304.80 |
2,304.39 |
2,304.39 |
0.0K |
| 14:00 |
2,304.34 |
2,304.68 |
2,304.21 |
2,304.68 |
0.0K |
| 14:01 |
2,305.07 |
2,305.20 |
2,305.07 |
2,305.20 |
0.0K |
| 14:02 |
2,305.05 |
2,305.05 |
2,304.77 |
2,304.84 |
0.0K |
| 14:03 |
2,304.71 |
2,304.80 |
2,304.69 |
2,304.77 |
0.0K |
| 14:04 |
2,304.54 |
2,304.54 |
2,304.16 |
2,304.16 |
0.0K |
| 14:05 |
2,304.21 |
2,304.57 |
2,304.21 |
2,304.57 |
0.0K |
| 14:06 |
2,304.76 |
2,304.76 |
2,304.58 |
2,304.58 |
0.0K |
| 14:07 |
2,304.65 |
2,304.73 |
2,304.65 |
2,304.66 |
0.0K |
| 14:08 |
2,304.61 |
2,304.61 |
2,304.32 |
2,304.32 |
0.0K |
| 14:09 |
2,304.30 |
2,304.30 |
2,303.99 |
2,304.04 |
0.0K |
| 14:10 |
2,304.02 |
2,304.10 |
2,303.92 |
2,304.10 |
0.0K |
| 14:11 |
2,304.07 |
2,304.07 |
2,303.60 |
2,303.60 |
0.0K |
| 14:12 |
2,303.50 |
2,303.90 |
2,303.48 |
2,303.90 |
0.0K |
| 14:13 |
2,303.89 |
2,303.89 |
2,303.81 |
2,303.81 |
0.0K |
| 14:14 |
2,303.82 |
2,303.83 |
2,303.73 |
2,303.83 |
0.0K |
| 14:15 |
2,303.81 |
2,303.93 |
2,303.65 |
2,303.80 |
0.0K |
| 14:16 |
2,303.82 |
2,303.85 |
2,303.76 |
2,303.84 |
0.0K |
| 14:17 |
2,303.90 |
2,303.96 |
2,303.86 |
2,303.86 |
0.0K |
| 14:18 |
2,304.31 |
2,304.67 |
2,304.31 |
2,304.51 |
0.0K |
| 14:19 |
2,304.51 |
2,304.51 |
2,304.21 |
2,304.21 |
0.0K |
| 14:20 |
2,304.18 |
2,304.22 |
2,304.06 |
2,304.06 |
0.0K |
| 14:21 |
2,304.00 |
2,304.08 |
2,303.98 |
2,303.98 |
0.0K |
| 14:22 |
2,303.86 |
2,303.90 |
2,303.86 |
2,303.89 |
0.0K |
| 14:23 |
2,303.97 |
2,304.06 |
2,303.91 |
2,303.98 |
0.0K |
| 14:24 |
2,304.12 |
2,304.14 |
2,304.10 |
2,304.10 |
0.0K |
| 14:25 |
2,304.00 |
2,304.07 |
2,303.87 |
2,303.90 |
0.0K |
| 14:26 |
2,303.94 |
2,304.12 |
2,303.94 |
2,303.95 |
0.0K |
| 14:27 |
2,304.04 |
2,304.04 |
2,303.89 |
2,303.89 |
0.0K |
| 14:28 |
2,303.74 |
2,303.78 |
2,303.50 |
2,303.78 |
0.0K |
| 14:29 |
2,303.67 |
2,304.05 |
2,303.67 |
2,304.04 |
0.0K |
| 14:30 |
2,304.00 |
2,304.21 |
2,304.00 |
2,304.21 |
0.0K |
| 14:31 |
2,304.55 |
2,305.24 |
2,304.55 |
2,305.24 |
0.0K |
| 14:32 |
2,305.23 |
2,305.46 |
2,305.10 |
2,305.46 |
0.0K |
| 14:33 |
2,305.53 |
2,305.53 |
2,305.17 |
2,305.17 |
0.0K |
| 14:34 |
2,304.96 |
2,304.96 |
2,304.83 |
2,304.87 |
0.0K |
| 14:35 |
2,304.82 |
2,304.91 |
2,304.81 |
2,304.90 |
0.0K |
| 14:36 |
2,304.94 |
2,305.00 |
2,304.91 |
2,304.91 |
0.0K |
| 14:37 |
2,304.89 |
2,305.06 |
2,304.85 |
2,304.85 |
0.0K |
| 14:38 |
2,304.81 |
2,304.81 |
2,304.59 |
2,304.59 |
0.0K |
| 14:39 |
2,304.64 |
2,304.64 |
2,304.02 |
2,304.02 |
0.0K |
| 14:40 |
2,303.81 |
2,303.81 |
2,303.62 |
2,303.70 |
0.0K |
| 14:41 |
2,304.05 |
2,304.36 |
2,303.95 |
2,304.36 |
0.0K |
| 14:42 |
2,304.35 |
2,304.50 |
2,304.32 |
2,304.32 |
0.0K |
| 14:43 |
2,304.05 |
2,304.06 |
2,304.05 |
2,304.06 |
0.0K |
| 14:44 |
2,304.51 |
2,304.54 |
2,304.47 |
2,304.47 |
0.0K |
| 14:45 |
2,304.60 |
2,304.93 |
2,304.54 |
2,304.77 |
0.0K |
| 14:46 |
2,304.69 |
2,304.69 |
2,304.54 |
2,304.61 |
0.0K |
| 14:47 |
2,304.72 |
2,304.72 |
2,304.52 |
2,304.52 |
0.0K |
| 14:48 |
2,304.52 |
2,304.52 |
2,304.15 |
2,304.15 |
0.0K |
| 14:49 |
2,303.69 |
2,303.69 |
2,303.12 |
2,303.12 |
0.0K |
| 14:50 |
2,303.08 |
2,303.39 |
2,303.03 |
2,303.39 |
0.0K |
| 14:51 |
2,303.32 |
2,303.80 |
2,303.32 |
2,303.46 |
0.0K |
| 14:52 |
2,303.43 |
2,303.43 |
2,303.02 |
2,303.02 |
0.0K |
| 14:53 |
2,302.84 |
2,302.84 |
2,302.66 |
2,302.66 |
0.0K |
| 14:54 |
2,302.81 |
2,303.09 |
2,302.81 |
2,303.04 |
0.0K |
| 14:55 |
2,303.07 |
2,303.17 |
2,303.07 |
2,303.17 |
0.0K |
| 14:56 |
2,303.44 |
2,303.44 |
2,303.37 |
2,303.39 |
0.0K |
| 14:57 |
2,303.48 |
2,303.54 |
2,303.36 |
2,303.54 |
0.0K |
| 14:58 |
2,303.64 |
2,303.64 |
2,303.41 |
2,303.43 |
0.0K |
| 14:59 |
2,303.42 |
2,303.42 |
2,303.36 |
2,303.39 |
0.0K |
| 15:00 |
2,303.32 |
2,303.79 |
2,303.27 |
2,303.79 |
0.0K |
| 15:01 |
2,303.58 |
2,303.64 |
2,303.52 |
2,303.64 |
0.0K |
| 15:02 |
2,303.67 |
2,304.03 |
2,303.65 |
2,304.03 |
0.0K |
| 15:03 |
2,304.11 |
2,304.15 |
2,304.01 |
2,304.01 |
0.0K |
| 15:04 |
2,303.99 |
2,304.13 |
2,303.90 |
2,304.13 |
0.0K |
| 15:05 |
2,304.03 |
2,304.16 |
2,303.84 |
2,304.16 |
0.0K |
| 15:06 |
2,304.23 |
2,304.35 |
2,304.17 |
2,304.35 |
0.0K |
| 15:07 |
2,304.32 |
2,304.43 |
2,304.32 |
2,304.43 |
0.0K |
| 15:08 |
2,304.43 |
2,304.52 |
2,304.24 |
2,304.24 |
0.0K |
| 15:09 |
2,304.07 |
2,304.09 |
2,303.94 |
2,303.94 |
0.0K |
| 15:10 |
2,303.76 |
2,304.02 |
2,303.74 |
2,303.83 |
0.0K |
| 15:11 |
2,303.76 |
2,303.76 |
2,303.24 |
2,303.55 |
0.0K |
| 15:12 |
2,303.59 |
2,303.62 |
2,303.44 |
2,303.44 |
0.0K |
| 15:13 |
2,303.73 |
2,303.73 |
2,303.62 |
2,303.65 |
0.0K |
| 15:14 |
2,303.69 |
2,303.96 |
2,303.69 |
2,303.96 |
0.0K |
| 15:15 |
2,303.83 |
2,304.20 |
2,303.83 |
2,303.94 |
0.0K |
| 15:16 |
2,303.80 |
2,303.80 |
2,302.88 |
2,302.88 |
0.0K |
| 15:17 |
2,302.79 |
2,302.84 |
2,302.74 |
2,302.83 |
0.0K |
| 15:18 |
2,302.72 |
2,302.86 |
2,302.72 |
2,302.86 |
0.0K |
| 15:19 |
2,302.85 |
2,302.85 |
2,302.70 |
2,302.74 |
0.0K |
| 15:20 |
2,302.59 |
2,303.53 |
2,302.59 |
2,303.53 |
0.0K |
| 15:21 |
2,303.78 |
2,303.97 |
2,303.78 |
2,303.97 |
0.0K |
| 15:22 |
2,304.01 |
2,304.37 |
2,304.01 |
2,304.22 |
0.0K |
| 15:23 |
2,304.26 |
2,304.75 |
2,304.26 |
2,304.75 |
0.0K |
| 15:24 |
2,304.95 |
2,305.38 |
2,304.95 |
2,305.38 |
0.0K |
| 15:25 |
2,305.50 |
2,305.97 |
2,305.50 |
2,305.97 |
0.0K |
| 15:26 |
2,306.17 |
2,306.28 |
2,306.17 |
2,306.28 |
0.0K |
| 15:27 |
2,306.33 |
2,306.48 |
2,306.33 |
2,306.42 |
0.0K |
| 15:28 |
2,306.04 |
2,306.04 |
2,305.75 |
2,305.98 |
0.0K |
| 15:29 |
2,305.92 |
2,306.01 |
2,305.44 |
2,305.44 |
0.0K |
| 15:30 |
2,305.56 |
2,305.98 |
2,305.42 |
2,305.98 |
0.0K |
| 15:31 |
2,306.04 |
2,306.59 |
2,306.04 |
2,306.36 |
0.0K |
| 15:32 |
2,306.40 |
2,306.40 |
2,306.16 |
2,306.16 |
0.0K |
| 15:33 |
2,306.01 |
2,306.01 |
2,305.72 |
2,305.72 |
0.0K |
| 15:34 |
2,305.54 |
2,305.69 |
2,305.54 |
2,305.62 |
0.0K |
| 15:35 |
2,305.64 |
2,305.68 |
2,305.62 |
2,305.68 |
0.0K |
| 15:36 |
2,305.45 |
2,305.80 |
2,305.43 |
2,305.67 |
0.0K |
| 15:37 |
2,305.87 |
2,306.05 |
2,305.87 |
2,306.03 |
0.0K |
| 15:38 |
2,306.15 |
2,306.86 |
2,306.15 |
2,306.86 |
0.0K |
| 15:39 |
2,306.96 |
2,307.27 |
2,306.96 |
2,307.27 |
0.0K |
| 15:40 |
2,307.15 |
2,307.15 |
2,306.65 |
2,306.75 |
0.0K |
| 15:41 |
2,306.73 |
2,306.97 |
2,306.68 |
2,306.97 |
0.0K |
| 15:42 |
2,307.17 |
2,307.21 |
2,307.05 |
2,307.05 |
0.0K |
| 15:43 |
2,307.09 |
2,307.64 |
2,307.09 |
2,307.64 |
0.0K |
| 15:44 |
2,307.44 |
2,307.44 |
2,306.73 |
2,306.73 |
0.0K |
| 15:45 |
2,306.62 |
2,307.24 |
2,306.62 |
2,307.24 |
0.0K |
| 15:46 |
2,307.34 |
2,307.34 |
2,307.05 |
2,307.05 |
0.0K |
| 15:47 |
2,307.11 |
2,307.11 |
2,306.92 |
2,306.99 |
0.0K |
| 15:48 |
2,306.85 |
2,306.85 |
2,306.59 |
2,306.59 |
0.0K |
| 15:49 |
2,306.49 |
2,306.50 |
2,306.17 |
2,306.20 |
0.0K |
| 15:50 |
2,306.98 |
2,309.88 |
2,306.98 |
2,309.88 |
0.0K |
| 15:51 |
2,310.03 |
2,310.03 |
2,309.56 |
2,309.56 |
0.0K |
| 15:52 |
2,309.38 |
2,309.68 |
2,309.38 |
2,309.68 |
0.0K |
| 15:53 |
2,309.70 |
2,309.80 |
2,309.70 |
2,309.80 |
0.0K |
| 15:54 |
2,309.86 |
2,309.86 |
2,309.79 |
2,309.83 |
0.0K |
| 15:55 |
2,310.00 |
2,310.14 |
2,309.72 |
2,310.14 |
0.0K |
| 15:56 |
2,310.53 |
2,310.53 |
2,309.50 |
2,309.50 |
0.0K |
| 15:57 |
2,309.58 |
2,309.81 |
2,309.58 |
2,309.60 |
0.0K |
| 15:58 |
2,309.82 |
2,309.82 |
2,309.60 |
2,309.60 |
0.0K |
| 15:59 |
2,309.57 |
2,310.46 |
2,309.57 |
2,310.46 |
0.0K |
| 16:00 |
2,310.11 |
2,310.38 |
2,310.11 |
2,310.38 |
0.0K |
| 16:01 |
2,310.38 |
2,310.38 |
2,310.38 |
2,310.38 |
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
|