| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,317.30 |
2,317.30 |
2,299.48 |
2,299.48 |
0.0K |
| 09:31 |
2,297.86 |
2,299.47 |
2,297.45 |
2,299.05 |
0.0K |
| 09:32 |
2,297.58 |
2,300.17 |
2,297.14 |
2,300.17 |
0.0K |
| 09:33 |
2,300.08 |
2,300.08 |
2,297.20 |
2,297.20 |
0.0K |
| 09:34 |
2,297.14 |
2,298.36 |
2,297.14 |
2,298.18 |
0.0K |
| 09:35 |
2,297.11 |
2,298.50 |
2,297.11 |
2,298.03 |
0.0K |
| 09:36 |
2,297.93 |
2,298.29 |
2,297.49 |
2,298.29 |
0.0K |
| 09:37 |
2,298.17 |
2,299.14 |
2,298.17 |
2,299.13 |
0.0K |
| 09:38 |
2,298.63 |
2,298.63 |
2,297.28 |
2,297.57 |
0.0K |
| 09:39 |
2,298.44 |
2,298.66 |
2,298.44 |
2,298.66 |
0.0K |
| 09:40 |
2,298.33 |
2,298.33 |
2,297.06 |
2,297.06 |
0.0K |
| 09:41 |
2,296.91 |
2,296.91 |
2,296.29 |
2,296.40 |
0.0K |
| 09:42 |
2,296.89 |
2,296.89 |
2,295.82 |
2,295.82 |
0.0K |
| 09:43 |
2,295.76 |
2,296.31 |
2,295.76 |
2,296.31 |
0.0K |
| 09:44 |
2,296.34 |
2,296.77 |
2,296.34 |
2,296.73 |
0.0K |
| 09:45 |
2,296.60 |
2,296.60 |
2,295.88 |
2,296.08 |
0.0K |
| 09:46 |
2,296.42 |
2,296.78 |
2,295.98 |
2,295.98 |
0.0K |
| 09:47 |
2,296.41 |
2,297.06 |
2,296.41 |
2,297.06 |
0.0K |
| 09:48 |
2,296.67 |
2,296.67 |
2,295.35 |
2,295.35 |
0.0K |
| 09:49 |
2,296.18 |
2,296.18 |
2,295.48 |
2,295.48 |
0.0K |
| 09:50 |
2,296.02 |
2,296.02 |
2,294.77 |
2,294.84 |
0.0K |
| 09:51 |
2,294.93 |
2,296.03 |
2,294.91 |
2,296.03 |
0.0K |
| 09:52 |
2,295.80 |
2,295.81 |
2,295.33 |
2,295.33 |
0.0K |
| 09:53 |
2,295.14 |
2,295.36 |
2,294.70 |
2,294.81 |
0.0K |
| 09:54 |
2,294.69 |
2,295.77 |
2,294.15 |
2,295.77 |
0.0K |
| 09:55 |
2,295.64 |
2,296.12 |
2,295.64 |
2,295.87 |
0.0K |
| 09:56 |
2,295.79 |
2,295.81 |
2,295.29 |
2,295.57 |
0.0K |
| 09:57 |
2,295.54 |
2,295.54 |
2,294.64 |
2,294.69 |
0.0K |
| 09:58 |
2,294.58 |
2,294.86 |
2,294.54 |
2,294.85 |
0.0K |
| 09:59 |
2,294.86 |
2,294.88 |
2,294.52 |
2,294.52 |
0.0K |
| 10:00 |
2,294.60 |
2,294.60 |
2,293.30 |
2,293.30 |
0.0K |
| 10:01 |
2,293.39 |
2,294.16 |
2,293.39 |
2,294.16 |
0.0K |
| 10:02 |
2,294.42 |
2,295.51 |
2,294.42 |
2,294.48 |
0.0K |
| 10:03 |
2,294.07 |
2,294.07 |
2,292.83 |
2,292.83 |
0.0K |
| 10:04 |
2,292.91 |
2,293.62 |
2,292.90 |
2,293.62 |
0.0K |
| 10:05 |
2,293.66 |
2,293.66 |
2,292.84 |
2,293.66 |
0.0K |
| 10:06 |
2,293.78 |
2,293.81 |
2,293.35 |
2,293.81 |
0.0K |
| 10:07 |
2,293.83 |
2,293.95 |
2,293.80 |
2,293.88 |
0.0K |
| 10:08 |
2,294.09 |
2,295.30 |
2,294.09 |
2,295.29 |
0.0K |
| 10:09 |
2,295.15 |
2,295.15 |
2,295.00 |
2,295.04 |
0.0K |
| 10:10 |
2,295.17 |
2,295.41 |
2,294.98 |
2,295.04 |
0.0K |
| 10:11 |
2,294.38 |
2,294.84 |
2,294.38 |
2,294.84 |
0.0K |
| 10:12 |
2,295.45 |
2,295.69 |
2,295.37 |
2,295.69 |
0.0K |
| 10:13 |
2,295.66 |
2,295.82 |
2,295.44 |
2,295.44 |
0.0K |
| 10:14 |
2,295.64 |
2,296.00 |
2,295.64 |
2,296.00 |
0.0K |
| 10:15 |
2,296.18 |
2,296.18 |
2,295.48 |
2,295.67 |
0.0K |
| 10:16 |
2,295.58 |
2,295.83 |
2,295.58 |
2,295.65 |
0.0K |
| 10:17 |
2,295.44 |
2,295.44 |
2,295.14 |
2,295.14 |
0.0K |
| 10:18 |
2,294.90 |
2,295.48 |
2,294.67 |
2,295.48 |
0.0K |
| 10:19 |
2,295.58 |
2,295.81 |
2,295.37 |
2,295.81 |
0.0K |
| 10:20 |
2,295.79 |
2,295.79 |
2,295.56 |
2,295.56 |
0.0K |
| 10:21 |
2,295.74 |
2,295.74 |
2,294.95 |
2,295.35 |
0.0K |
| 10:22 |
2,295.56 |
2,296.87 |
2,295.56 |
2,296.87 |
0.0K |
| 10:23 |
2,296.69 |
2,296.77 |
2,296.42 |
2,296.42 |
0.0K |
| 10:24 |
2,296.66 |
2,296.66 |
2,295.38 |
2,295.38 |
0.0K |
| 10:25 |
2,294.86 |
2,295.29 |
2,294.64 |
2,295.29 |
0.0K |
| 10:26 |
2,296.07 |
2,296.28 |
2,296.07 |
2,296.07 |
0.0K |
| 10:27 |
2,296.05 |
2,296.05 |
2,294.95 |
2,295.06 |
0.0K |
| 10:28 |
2,295.10 |
2,295.20 |
2,294.97 |
2,295.20 |
0.0K |
| 10:29 |
2,295.21 |
2,295.42 |
2,295.21 |
2,295.38 |
0.0K |
| 10:30 |
2,295.76 |
2,295.76 |
2,295.47 |
2,295.53 |
0.0K |
| 10:31 |
2,295.62 |
2,295.93 |
2,295.24 |
2,295.93 |
0.0K |
| 10:32 |
2,295.77 |
2,296.26 |
2,295.77 |
2,295.79 |
0.0K |
| 10:33 |
2,295.86 |
2,295.86 |
2,295.65 |
2,295.81 |
0.0K |
| 10:34 |
2,296.05 |
2,296.05 |
2,295.17 |
2,295.17 |
0.0K |
| 10:35 |
2,295.42 |
2,295.52 |
2,295.25 |
2,295.52 |
0.0K |
| 10:36 |
2,295.16 |
2,295.16 |
2,295.02 |
2,295.03 |
0.0K |
| 10:37 |
2,294.62 |
2,295.16 |
2,294.62 |
2,295.16 |
0.0K |
| 10:38 |
2,295.36 |
2,296.43 |
2,295.36 |
2,296.39 |
0.0K |
| 10:39 |
2,296.35 |
2,296.35 |
2,295.64 |
2,296.07 |
0.0K |
| 10:40 |
2,296.75 |
2,297.54 |
2,296.75 |
2,297.51 |
0.0K |
| 10:41 |
2,297.42 |
2,297.42 |
2,296.60 |
2,296.60 |
0.0K |
| 10:42 |
2,296.37 |
2,296.37 |
2,295.62 |
2,295.62 |
0.0K |
| 10:43 |
2,295.87 |
2,296.06 |
2,295.87 |
2,295.90 |
0.0K |
| 10:44 |
2,295.89 |
2,296.77 |
2,295.89 |
2,296.47 |
0.0K |
| 10:45 |
2,296.44 |
2,296.84 |
2,296.01 |
2,296.84 |
0.0K |
| 10:46 |
2,297.47 |
2,297.77 |
2,297.36 |
2,297.36 |
0.0K |
| 10:47 |
2,296.81 |
2,296.99 |
2,296.81 |
2,296.99 |
0.0K |
| 10:48 |
2,296.64 |
2,296.64 |
2,295.71 |
2,295.77 |
0.0K |
| 10:49 |
2,295.65 |
2,295.65 |
2,294.91 |
2,294.91 |
0.0K |
| 10:50 |
2,295.43 |
2,296.31 |
2,295.43 |
2,296.31 |
0.0K |
| 10:51 |
2,296.56 |
2,296.56 |
2,296.07 |
2,296.45 |
0.0K |
| 10:52 |
2,296.57 |
2,296.60 |
2,296.50 |
2,296.50 |
0.0K |
| 10:53 |
2,296.60 |
2,297.08 |
2,296.60 |
2,297.08 |
0.0K |
| 10:54 |
2,297.25 |
2,297.25 |
2,296.71 |
2,296.71 |
0.0K |
| 10:55 |
2,296.63 |
2,296.63 |
2,296.16 |
2,296.19 |
0.0K |
| 10:56 |
2,296.16 |
2,296.97 |
2,296.16 |
2,296.97 |
0.0K |
| 10:57 |
2,297.09 |
2,297.09 |
2,296.79 |
2,296.94 |
0.0K |
| 10:58 |
2,296.94 |
2,296.96 |
2,296.92 |
2,296.96 |
0.0K |
| 10:59 |
2,296.95 |
2,297.02 |
2,296.73 |
2,297.02 |
0.0K |
| 11:00 |
2,297.02 |
2,297.03 |
2,296.84 |
2,296.90 |
0.0K |
| 11:01 |
2,296.93 |
2,296.93 |
2,296.23 |
2,296.23 |
0.0K |
| 11:02 |
2,296.29 |
2,296.94 |
2,296.20 |
2,296.94 |
0.0K |
| 11:03 |
2,297.08 |
2,297.15 |
2,296.83 |
2,296.90 |
0.0K |
| 11:04 |
2,297.18 |
2,297.62 |
2,297.13 |
2,297.62 |
0.0K |
| 11:05 |
2,297.90 |
2,298.15 |
2,297.90 |
2,298.15 |
0.0K |
| 11:06 |
2,298.34 |
2,298.48 |
2,298.34 |
2,298.37 |
0.0K |
| 11:07 |
2,298.40 |
2,299.12 |
2,298.40 |
2,299.12 |
0.0K |
| 11:08 |
2,299.49 |
2,299.56 |
2,299.43 |
2,299.56 |
0.0K |
| 11:09 |
2,299.72 |
2,300.43 |
2,299.60 |
2,300.43 |
0.0K |
| 11:10 |
2,300.60 |
2,300.85 |
2,300.60 |
2,300.83 |
0.0K |
| 11:11 |
2,300.69 |
2,300.69 |
2,300.18 |
2,300.40 |
0.0K |
| 11:12 |
2,300.50 |
2,300.53 |
2,300.36 |
2,300.53 |
0.0K |
| 11:13 |
2,300.60 |
2,300.88 |
2,300.60 |
2,300.70 |
0.0K |
| 11:14 |
2,300.55 |
2,300.55 |
2,300.29 |
2,300.45 |
0.0K |
| 11:15 |
2,300.58 |
2,300.58 |
2,299.89 |
2,300.15 |
0.0K |
| 11:16 |
2,300.81 |
2,301.36 |
2,300.81 |
2,301.20 |
0.0K |
| 11:17 |
2,301.27 |
2,301.32 |
2,301.16 |
2,301.16 |
0.0K |
| 11:18 |
2,301.02 |
2,301.27 |
2,301.02 |
2,301.27 |
0.0K |
| 11:19 |
2,301.41 |
2,301.95 |
2,301.41 |
2,301.95 |
0.0K |
| 11:20 |
2,301.70 |
2,301.81 |
2,301.67 |
2,301.76 |
0.0K |
| 11:21 |
2,301.73 |
2,301.75 |
2,301.61 |
2,301.61 |
0.0K |
| 11:22 |
2,301.49 |
2,301.49 |
2,301.28 |
2,301.28 |
0.0K |
| 11:23 |
2,301.25 |
2,301.53 |
2,301.17 |
2,301.53 |
0.0K |
| 11:24 |
2,301.56 |
2,301.56 |
2,301.11 |
2,301.11 |
0.0K |
| 11:25 |
2,301.13 |
2,301.44 |
2,301.13 |
2,301.44 |
0.0K |
| 11:26 |
2,301.44 |
2,301.76 |
2,301.38 |
2,301.76 |
0.0K |
| 11:27 |
2,301.91 |
2,302.21 |
2,301.91 |
2,302.21 |
0.0K |
| 11:28 |
2,302.29 |
2,302.29 |
2,302.23 |
2,302.23 |
0.0K |
| 11:29 |
2,301.92 |
2,302.43 |
2,301.89 |
2,302.43 |
0.0K |
| 11:30 |
2,302.48 |
2,302.89 |
2,302.48 |
2,302.89 |
0.0K |
| 11:31 |
2,303.19 |
2,303.50 |
2,303.19 |
2,303.50 |
0.0K |
| 11:32 |
2,303.58 |
2,303.58 |
2,303.38 |
2,303.38 |
0.0K |
| 11:33 |
2,303.30 |
2,303.30 |
2,302.90 |
2,303.00 |
0.0K |
| 11:34 |
2,303.17 |
2,303.17 |
2,302.78 |
2,302.78 |
0.0K |
| 11:35 |
2,302.82 |
2,302.97 |
2,302.80 |
2,302.95 |
0.0K |
| 11:36 |
2,303.00 |
2,303.00 |
2,302.52 |
2,302.61 |
0.0K |
| 11:37 |
2,302.80 |
2,303.21 |
2,302.80 |
2,303.05 |
0.0K |
| 11:38 |
2,303.16 |
2,303.20 |
2,303.09 |
2,303.10 |
0.0K |
| 11:39 |
2,303.31 |
2,303.72 |
2,303.31 |
2,303.55 |
0.0K |
| 11:40 |
2,303.56 |
2,303.81 |
2,303.54 |
2,303.78 |
0.0K |
| 11:41 |
2,303.94 |
2,303.99 |
2,303.85 |
2,303.99 |
0.0K |
| 11:42 |
2,304.16 |
2,304.16 |
2,303.43 |
2,303.63 |
0.0K |
| 11:43 |
2,303.75 |
2,304.64 |
2,303.75 |
2,304.64 |
0.0K |
| 11:44 |
2,304.59 |
2,304.79 |
2,304.59 |
2,304.79 |
0.0K |
| 11:45 |
2,304.65 |
2,304.65 |
2,304.32 |
2,304.47 |
0.0K |
| 11:46 |
2,304.50 |
2,304.63 |
2,304.40 |
2,304.40 |
0.0K |
| 11:47 |
2,304.29 |
2,304.29 |
2,303.45 |
2,303.45 |
0.0K |
| 11:48 |
2,303.11 |
2,303.11 |
2,302.01 |
2,302.10 |
0.0K |
| 11:49 |
2,302.23 |
2,302.23 |
2,301.88 |
2,301.88 |
0.0K |
| 11:50 |
2,301.83 |
2,301.83 |
2,301.51 |
2,301.66 |
0.0K |
| 11:51 |
2,301.98 |
2,301.98 |
2,301.37 |
2,301.37 |
0.0K |
| 11:52 |
2,301.10 |
2,301.10 |
2,300.87 |
2,301.00 |
0.0K |
| 11:53 |
2,301.16 |
2,301.16 |
2,300.91 |
2,300.91 |
0.0K |
| 11:54 |
2,300.81 |
2,300.82 |
2,300.49 |
2,300.49 |
0.0K |
| 11:55 |
2,300.64 |
2,300.64 |
2,300.51 |
2,300.52 |
0.0K |
| 11:56 |
2,300.93 |
2,301.29 |
2,300.93 |
2,301.26 |
0.0K |
| 11:57 |
2,301.24 |
2,301.44 |
2,300.87 |
2,300.92 |
0.0K |
| 11:58 |
2,300.78 |
2,300.98 |
2,300.78 |
2,300.83 |
0.0K |
| 11:59 |
2,300.83 |
2,301.39 |
2,300.83 |
2,301.39 |
0.0K |
| 12:00 |
2,301.43 |
2,301.49 |
2,301.11 |
2,301.49 |
0.0K |
| 12:01 |
2,301.51 |
2,301.60 |
2,301.35 |
2,301.60 |
0.0K |
| 12:02 |
2,301.83 |
2,302.71 |
2,301.83 |
2,302.71 |
0.0K |
| 12:03 |
2,302.89 |
2,302.89 |
2,302.57 |
2,302.71 |
0.0K |
| 12:04 |
2,302.72 |
2,302.72 |
2,302.44 |
2,302.44 |
0.0K |
| 12:05 |
2,302.36 |
2,302.44 |
2,302.16 |
2,302.44 |
0.0K |
| 12:06 |
2,302.40 |
2,302.42 |
2,302.02 |
2,302.02 |
0.0K |
| 12:07 |
2,301.82 |
2,302.09 |
2,301.67 |
2,302.09 |
0.0K |
| 12:08 |
2,302.18 |
2,302.22 |
2,302.06 |
2,302.06 |
0.0K |
| 12:09 |
2,302.04 |
2,302.04 |
2,301.74 |
2,301.74 |
0.0K |
| 12:10 |
2,301.75 |
2,302.01 |
2,301.73 |
2,302.01 |
0.0K |
| 12:11 |
2,302.17 |
2,302.44 |
2,302.17 |
2,302.40 |
0.0K |
| 12:12 |
2,302.48 |
2,302.85 |
2,302.45 |
2,302.85 |
0.0K |
| 12:13 |
2,302.85 |
2,303.09 |
2,302.85 |
2,302.98 |
0.0K |
| 12:14 |
2,302.76 |
2,302.83 |
2,302.70 |
2,302.70 |
0.0K |
| 12:15 |
2,302.69 |
2,302.92 |
2,302.62 |
2,302.92 |
0.0K |
| 12:16 |
2,302.97 |
2,303.02 |
2,302.89 |
2,302.89 |
0.0K |
| 12:17 |
2,302.76 |
2,302.76 |
2,302.61 |
2,302.61 |
0.0K |
| 12:18 |
2,302.65 |
2,303.00 |
2,302.65 |
2,303.00 |
0.0K |
| 12:19 |
2,303.08 |
2,303.08 |
2,303.06 |
2,303.08 |
0.0K |
| 12:20 |
2,303.27 |
2,303.60 |
2,303.27 |
2,303.60 |
0.0K |
| 12:21 |
2,303.79 |
2,304.13 |
2,303.79 |
2,303.98 |
0.0K |
| 12:22 |
2,304.00 |
2,304.26 |
2,304.00 |
2,304.26 |
0.0K |
| 12:23 |
2,304.33 |
2,304.64 |
2,304.33 |
2,304.53 |
0.0K |
| 12:24 |
2,304.10 |
2,304.10 |
2,303.82 |
2,303.93 |
0.0K |
| 12:25 |
2,303.93 |
2,304.13 |
2,303.93 |
2,304.03 |
0.0K |
| 12:26 |
2,304.06 |
2,304.58 |
2,304.06 |
2,304.55 |
0.0K |
| 12:27 |
2,304.34 |
2,304.34 |
2,303.58 |
2,303.81 |
0.0K |
| 12:28 |
2,303.88 |
2,303.92 |
2,303.88 |
2,303.91 |
0.0K |
| 12:29 |
2,304.09 |
2,304.14 |
2,304.03 |
2,304.05 |
0.0K |
| 12:30 |
2,303.98 |
2,303.98 |
2,303.59 |
2,303.76 |
0.0K |
| 12:31 |
2,303.79 |
2,304.05 |
2,303.79 |
2,304.05 |
0.0K |
| 12:32 |
2,304.34 |
2,304.41 |
2,304.34 |
2,304.37 |
0.0K |
| 12:33 |
2,304.52 |
2,304.67 |
2,304.39 |
2,304.67 |
0.0K |
| 12:34 |
2,304.71 |
2,304.81 |
2,304.69 |
2,304.81 |
0.0K |
| 12:35 |
2,305.02 |
2,305.22 |
2,305.01 |
2,305.22 |
0.0K |
| 12:36 |
2,305.26 |
2,305.26 |
2,304.79 |
2,304.79 |
0.0K |
| 12:37 |
2,304.78 |
2,305.17 |
2,304.78 |
2,305.17 |
0.0K |
| 12:38 |
2,305.33 |
2,305.33 |
2,305.14 |
2,305.18 |
0.0K |
| 12:39 |
2,305.15 |
2,305.15 |
2,304.91 |
2,304.91 |
0.0K |
| 12:40 |
2,304.96 |
2,304.96 |
2,304.94 |
2,304.94 |
0.0K |
| 12:41 |
2,305.15 |
2,305.15 |
2,304.98 |
2,305.04 |
0.0K |
| 12:42 |
2,305.08 |
2,305.08 |
2,304.62 |
2,304.82 |
0.0K |
| 12:43 |
2,304.65 |
2,305.13 |
2,304.65 |
2,305.13 |
0.0K |
| 12:44 |
2,305.45 |
2,305.56 |
2,305.42 |
2,305.42 |
0.0K |
| 12:45 |
2,305.60 |
2,305.65 |
2,305.53 |
2,305.65 |
0.0K |
| 12:46 |
2,305.79 |
2,306.07 |
2,305.79 |
2,306.01 |
0.0K |
| 12:47 |
2,306.07 |
2,306.19 |
2,305.92 |
2,306.19 |
0.0K |
| 12:48 |
2,306.56 |
2,306.86 |
2,306.35 |
2,306.86 |
0.0K |
| 12:49 |
2,306.99 |
2,307.07 |
2,306.99 |
2,307.01 |
0.0K |
| 12:50 |
2,307.11 |
2,307.31 |
2,307.11 |
2,307.31 |
0.0K |
| 12:51 |
2,307.26 |
2,307.30 |
2,307.01 |
2,307.01 |
0.0K |
| 12:52 |
2,307.04 |
2,307.11 |
2,307.04 |
2,307.07 |
0.0K |
| 12:53 |
2,307.08 |
2,307.26 |
2,307.08 |
2,307.26 |
0.0K |
| 12:54 |
2,307.18 |
2,307.28 |
2,306.57 |
2,306.57 |
0.0K |
| 12:55 |
2,306.31 |
2,306.31 |
2,305.83 |
2,305.84 |
0.0K |
| 12:56 |
2,306.10 |
2,306.17 |
2,305.71 |
2,305.71 |
0.0K |
| 12:57 |
2,305.29 |
2,305.29 |
2,304.87 |
2,304.87 |
0.0K |
| 12:58 |
2,304.71 |
2,304.96 |
2,304.63 |
2,304.96 |
0.0K |
| 12:59 |
2,305.42 |
2,306.51 |
2,305.42 |
2,306.51 |
0.0K |
| 13:00 |
2,306.59 |
2,306.59 |
2,306.01 |
2,306.09 |
0.0K |
| 13:01 |
2,305.73 |
2,305.73 |
2,305.34 |
2,305.34 |
0.0K |
| 13:02 |
2,305.45 |
2,305.88 |
2,305.45 |
2,305.88 |
0.0K |
| 13:03 |
2,305.84 |
2,305.84 |
2,305.45 |
2,305.52 |
0.0K |
| 13:04 |
2,306.03 |
2,306.03 |
2,305.81 |
2,305.81 |
0.0K |
| 13:05 |
2,305.77 |
2,305.97 |
2,305.77 |
2,305.97 |
0.0K |
| 13:06 |
2,305.97 |
2,305.99 |
2,305.53 |
2,305.78 |
0.0K |
| 13:07 |
2,305.89 |
2,306.40 |
2,305.89 |
2,306.40 |
0.0K |
| 13:08 |
2,306.91 |
2,307.27 |
2,306.91 |
2,307.27 |
0.0K |
| 13:09 |
2,307.27 |
2,307.27 |
2,307.02 |
2,307.07 |
0.0K |
| 13:10 |
2,307.10 |
2,307.80 |
2,307.08 |
2,307.80 |
0.0K |
| 13:11 |
2,307.81 |
2,308.03 |
2,307.76 |
2,308.03 |
0.0K |
| 13:12 |
2,307.93 |
2,308.33 |
2,307.93 |
2,308.33 |
0.0K |
| 13:13 |
2,308.49 |
2,308.49 |
2,308.26 |
2,308.44 |
0.0K |
| 13:14 |
2,308.42 |
2,308.45 |
2,308.31 |
2,308.45 |
0.0K |
| 13:15 |
2,308.53 |
2,308.53 |
2,308.36 |
2,308.45 |
0.0K |
| 13:16 |
2,308.74 |
2,309.29 |
2,308.74 |
2,309.17 |
0.0K |
| 13:17 |
2,309.25 |
2,309.25 |
2,308.78 |
2,308.78 |
0.0K |
| 13:18 |
2,308.76 |
2,308.76 |
2,308.33 |
2,308.43 |
0.0K |
| 13:19 |
2,308.57 |
2,308.61 |
2,308.36 |
2,308.36 |
0.0K |
| 13:20 |
2,308.35 |
2,308.49 |
2,308.35 |
2,308.49 |
0.0K |
| 13:21 |
2,308.44 |
2,308.44 |
2,307.68 |
2,307.76 |
0.0K |
| 13:22 |
2,307.70 |
2,308.02 |
2,307.64 |
2,308.02 |
0.0K |
| 13:23 |
2,308.27 |
2,308.27 |
2,307.78 |
2,307.78 |
0.0K |
| 13:24 |
2,307.71 |
2,307.71 |
2,307.38 |
2,307.38 |
0.0K |
| 13:25 |
2,307.21 |
2,307.40 |
2,307.21 |
2,307.40 |
0.0K |
| 13:26 |
2,307.37 |
2,307.44 |
2,306.66 |
2,306.77 |
0.0K |
| 13:27 |
2,306.76 |
2,306.93 |
2,306.72 |
2,306.93 |
0.0K |
| 13:28 |
2,306.86 |
2,307.27 |
2,306.86 |
2,307.27 |
0.0K |
| 13:29 |
2,307.33 |
2,307.49 |
2,307.33 |
2,307.49 |
0.0K |
| 13:30 |
2,307.65 |
2,307.65 |
2,306.98 |
2,306.98 |
0.0K |
| 13:31 |
2,306.97 |
2,307.02 |
2,306.97 |
2,307.02 |
0.0K |
| 13:32 |
2,307.05 |
2,307.58 |
2,307.05 |
2,307.40 |
0.0K |
| 13:33 |
2,307.31 |
2,307.49 |
2,307.30 |
2,307.49 |
0.0K |
| 13:34 |
2,307.51 |
2,307.96 |
2,307.51 |
2,307.96 |
0.0K |
| 13:35 |
2,307.93 |
2,308.20 |
2,307.93 |
2,308.20 |
0.0K |
| 13:36 |
2,308.33 |
2,308.33 |
2,307.81 |
2,307.81 |
0.0K |
| 13:37 |
2,307.45 |
2,307.45 |
2,307.10 |
2,307.27 |
0.0K |
| 13:38 |
2,307.27 |
2,307.27 |
2,307.15 |
2,307.22 |
0.0K |
| 13:39 |
2,307.38 |
2,307.38 |
2,307.07 |
2,307.23 |
0.0K |
| 13:40 |
2,307.42 |
2,307.57 |
2,307.42 |
2,307.52 |
0.0K |
| 13:41 |
2,307.37 |
2,307.37 |
2,307.12 |
2,307.14 |
0.0K |
| 13:42 |
2,307.01 |
2,307.01 |
2,306.58 |
2,306.58 |
0.0K |
| 13:43 |
2,306.74 |
2,307.27 |
2,306.74 |
2,307.27 |
0.0K |
| 13:44 |
2,307.55 |
2,307.55 |
2,307.35 |
2,307.46 |
0.0K |
| 13:45 |
2,307.41 |
2,307.41 |
2,306.73 |
2,306.92 |
0.0K |
| 13:46 |
2,306.94 |
2,307.08 |
2,306.89 |
2,306.94 |
0.0K |
| 13:47 |
2,306.91 |
2,306.91 |
2,306.75 |
2,306.83 |
0.0K |
| 13:48 |
2,307.01 |
2,307.01 |
2,306.12 |
2,306.40 |
0.0K |
| 13:49 |
2,306.50 |
2,306.95 |
2,306.50 |
2,306.95 |
0.0K |
| 13:50 |
2,307.01 |
2,307.52 |
2,307.01 |
2,307.52 |
0.0K |
| 13:51 |
2,307.53 |
2,307.53 |
2,306.88 |
2,306.88 |
0.0K |
| 13:52 |
2,307.13 |
2,307.75 |
2,307.13 |
2,307.75 |
0.0K |
| 13:53 |
2,307.79 |
2,308.14 |
2,307.79 |
2,308.14 |
0.0K |
| 13:54 |
2,308.00 |
2,308.00 |
2,307.83 |
2,308.00 |
0.0K |
| 13:55 |
2,308.30 |
2,308.90 |
2,308.30 |
2,308.90 |
0.0K |
| 13:56 |
2,309.02 |
2,309.15 |
2,308.98 |
2,309.15 |
0.0K |
| 13:57 |
2,309.11 |
2,309.11 |
2,308.78 |
2,309.03 |
0.0K |
| 13:58 |
2,309.02 |
2,309.42 |
2,309.02 |
2,309.42 |
0.0K |
| 13:59 |
2,309.44 |
2,309.44 |
2,308.86 |
2,308.86 |
0.0K |
| 14:00 |
2,308.77 |
2,309.09 |
2,308.77 |
2,309.09 |
0.0K |
| 14:01 |
2,309.18 |
2,309.18 |
2,308.68 |
2,308.68 |
0.0K |
| 14:02 |
2,308.61 |
2,308.70 |
2,308.51 |
2,308.70 |
0.0K |
| 14:03 |
2,308.68 |
2,308.68 |
2,308.19 |
2,308.68 |
0.0K |
| 14:04 |
2,308.68 |
2,308.73 |
2,308.57 |
2,308.57 |
0.0K |
| 14:05 |
2,308.47 |
2,309.08 |
2,308.47 |
2,309.08 |
0.0K |
| 14:06 |
2,309.10 |
2,309.10 |
2,308.15 |
2,308.16 |
0.0K |
| 14:07 |
2,308.13 |
2,308.17 |
2,307.92 |
2,307.92 |
0.0K |
| 14:08 |
2,307.81 |
2,307.81 |
2,307.30 |
2,307.31 |
0.0K |
| 14:09 |
2,307.33 |
2,307.33 |
2,307.14 |
2,307.19 |
0.0K |
| 14:10 |
2,307.43 |
2,308.05 |
2,307.43 |
2,308.04 |
0.0K |
| 14:11 |
2,308.00 |
2,308.12 |
2,308.00 |
2,308.12 |
0.0K |
| 14:12 |
2,308.08 |
2,308.10 |
2,307.92 |
2,307.95 |
0.0K |
| 14:13 |
2,307.73 |
2,307.73 |
2,307.56 |
2,307.56 |
0.0K |
| 14:14 |
2,307.53 |
2,307.88 |
2,307.53 |
2,307.85 |
0.0K |
| 14:15 |
2,307.93 |
2,307.93 |
2,307.70 |
2,307.93 |
0.0K |
| 14:16 |
2,307.85 |
2,308.00 |
2,307.85 |
2,307.86 |
0.0K |
| 14:17 |
2,307.82 |
2,307.83 |
2,307.79 |
2,307.80 |
0.0K |
| 14:18 |
2,307.81 |
2,307.81 |
2,307.30 |
2,307.42 |
0.0K |
| 14:19 |
2,307.42 |
2,307.42 |
2,307.36 |
2,307.36 |
0.0K |
| 14:20 |
2,307.20 |
2,307.26 |
2,307.05 |
2,307.05 |
0.0K |
| 14:21 |
2,306.73 |
2,306.73 |
2,305.88 |
2,305.88 |
0.0K |
| 14:22 |
2,305.58 |
2,305.58 |
2,305.40 |
2,305.40 |
0.0K |
| 14:23 |
2,305.42 |
2,305.71 |
2,305.42 |
2,305.71 |
0.0K |
| 14:24 |
2,305.74 |
2,306.35 |
2,305.74 |
2,306.35 |
0.0K |
| 14:25 |
2,306.44 |
2,306.68 |
2,306.36 |
2,306.68 |
0.0K |
| 14:26 |
2,306.75 |
2,307.16 |
2,306.72 |
2,307.16 |
0.0K |
| 14:27 |
2,307.15 |
2,307.15 |
2,306.63 |
2,306.63 |
0.0K |
| 14:28 |
2,306.95 |
2,307.11 |
2,306.95 |
2,307.11 |
0.0K |
| 14:29 |
2,306.99 |
2,307.05 |
2,306.93 |
2,306.93 |
0.0K |
| 14:30 |
2,306.96 |
2,306.96 |
2,306.52 |
2,306.71 |
0.0K |
| 14:31 |
2,306.68 |
2,307.40 |
2,306.68 |
2,307.40 |
0.0K |
| 14:32 |
2,307.50 |
2,307.81 |
2,307.50 |
2,307.69 |
0.0K |
| 14:33 |
2,307.60 |
2,307.60 |
2,307.28 |
2,307.29 |
0.0K |
| 14:34 |
2,307.22 |
2,307.22 |
2,307.14 |
2,307.19 |
0.0K |
| 14:35 |
2,307.08 |
2,307.13 |
2,307.08 |
2,307.08 |
0.0K |
| 14:36 |
2,307.39 |
2,307.48 |
2,307.24 |
2,307.33 |
0.0K |
| 14:37 |
2,307.31 |
2,307.31 |
2,306.97 |
2,306.97 |
0.0K |
| 14:38 |
2,307.00 |
2,307.00 |
2,306.76 |
2,306.76 |
0.0K |
| 14:39 |
2,306.67 |
2,306.81 |
2,306.48 |
2,306.81 |
0.0K |
| 14:40 |
2,306.77 |
2,306.79 |
2,306.69 |
2,306.69 |
0.0K |
| 14:41 |
2,306.69 |
2,306.95 |
2,306.66 |
2,306.95 |
0.0K |
| 14:42 |
2,307.13 |
2,307.23 |
2,306.90 |
2,307.23 |
0.0K |
| 14:43 |
2,307.26 |
2,307.67 |
2,307.25 |
2,307.67 |
0.0K |
| 14:44 |
2,307.59 |
2,307.59 |
2,307.32 |
2,307.37 |
0.0K |
| 14:45 |
2,307.30 |
2,307.35 |
2,307.24 |
2,307.27 |
0.0K |
| 14:46 |
2,307.39 |
2,307.66 |
2,307.39 |
2,307.66 |
0.0K |
| 14:47 |
2,307.58 |
2,307.71 |
2,307.58 |
2,307.71 |
0.0K |
| 14:48 |
2,307.83 |
2,307.83 |
2,307.51 |
2,307.55 |
0.0K |
| 14:49 |
2,307.60 |
2,307.60 |
2,307.51 |
2,307.57 |
0.0K |
| 14:50 |
2,307.53 |
2,307.60 |
2,307.49 |
2,307.60 |
0.0K |
| 14:51 |
2,307.59 |
2,307.59 |
2,307.06 |
2,307.20 |
0.0K |
| 14:52 |
2,307.22 |
2,307.38 |
2,307.22 |
2,307.38 |
0.0K |
| 14:53 |
2,307.40 |
2,307.67 |
2,307.40 |
2,307.67 |
0.0K |
| 14:54 |
2,307.95 |
2,307.95 |
2,307.74 |
2,307.74 |
0.0K |
| 14:55 |
2,307.78 |
2,307.78 |
2,307.68 |
2,307.68 |
0.0K |
| 14:56 |
2,307.73 |
2,307.77 |
2,307.70 |
2,307.76 |
0.0K |
| 14:57 |
2,307.78 |
2,308.06 |
2,307.73 |
2,308.06 |
0.0K |
| 14:58 |
2,308.13 |
2,308.13 |
2,307.92 |
2,307.92 |
0.0K |
| 14:59 |
2,308.01 |
2,308.17 |
2,308.00 |
2,308.00 |
0.0K |
| 15:00 |
2,308.00 |
2,308.00 |
2,307.24 |
2,307.44 |
0.0K |
| 15:01 |
2,307.43 |
2,307.69 |
2,307.43 |
2,307.44 |
0.0K |
| 15:02 |
2,307.46 |
2,307.46 |
2,307.06 |
2,307.06 |
0.0K |
| 15:03 |
2,307.03 |
2,307.03 |
2,306.54 |
2,306.54 |
0.0K |
| 15:04 |
2,306.57 |
2,306.60 |
2,306.42 |
2,306.42 |
0.0K |
| 15:05 |
2,306.41 |
2,306.41 |
2,306.02 |
2,306.02 |
0.0K |
| 15:06 |
2,306.09 |
2,306.14 |
2,306.04 |
2,306.14 |
0.0K |
| 15:07 |
2,306.26 |
2,306.28 |
2,306.17 |
2,306.17 |
0.0K |
| 15:08 |
2,306.29 |
2,307.03 |
2,306.29 |
2,307.03 |
0.0K |
| 15:09 |
2,306.90 |
2,306.90 |
2,306.59 |
2,306.59 |
0.0K |
| 15:10 |
2,306.69 |
2,306.99 |
2,306.69 |
2,306.99 |
0.0K |
| 15:11 |
2,307.04 |
2,307.15 |
2,306.97 |
2,306.97 |
0.0K |
| 15:12 |
2,306.92 |
2,306.92 |
2,306.25 |
2,306.25 |
0.0K |
| 15:13 |
2,306.42 |
2,307.07 |
2,306.42 |
2,307.07 |
0.0K |
| 15:14 |
2,307.40 |
2,307.63 |
2,307.38 |
2,307.63 |
0.0K |
| 15:15 |
2,307.59 |
2,307.59 |
2,307.14 |
2,307.26 |
0.0K |
| 15:16 |
2,307.26 |
2,307.33 |
2,307.22 |
2,307.22 |
0.0K |
| 15:17 |
2,307.32 |
2,308.00 |
2,307.32 |
2,308.00 |
0.0K |
| 15:18 |
2,308.11 |
2,308.16 |
2,308.07 |
2,308.09 |
0.0K |
| 15:19 |
2,308.14 |
2,308.63 |
2,308.14 |
2,308.63 |
0.0K |
| 15:20 |
2,308.58 |
2,308.58 |
2,308.49 |
2,308.49 |
0.0K |
| 15:21 |
2,308.18 |
2,308.18 |
2,308.00 |
2,308.10 |
0.0K |
| 15:22 |
2,307.99 |
2,308.22 |
2,307.99 |
2,308.22 |
0.0K |
| 15:23 |
2,308.27 |
2,308.27 |
2,308.12 |
2,308.12 |
0.0K |
| 15:24 |
2,308.02 |
2,308.02 |
2,307.78 |
2,307.78 |
0.0K |
| 15:25 |
2,307.71 |
2,307.97 |
2,307.64 |
2,307.76 |
0.0K |
| 15:26 |
2,307.62 |
2,307.67 |
2,307.44 |
2,307.67 |
0.0K |
| 15:27 |
2,307.44 |
2,307.44 |
2,306.88 |
2,306.88 |
0.0K |
| 15:28 |
2,306.57 |
2,306.59 |
2,306.48 |
2,306.48 |
0.0K |
| 15:29 |
2,306.11 |
2,306.18 |
2,306.11 |
2,306.17 |
0.0K |
| 15:30 |
2,306.16 |
2,306.21 |
2,306.00 |
2,306.21 |
0.0K |
| 15:31 |
2,306.47 |
2,306.56 |
2,306.07 |
2,306.07 |
0.0K |
| 15:32 |
2,306.01 |
2,306.24 |
2,305.92 |
2,306.24 |
0.0K |
| 15:33 |
2,306.29 |
2,306.29 |
2,306.02 |
2,306.17 |
0.0K |
| 15:34 |
2,306.18 |
2,306.22 |
2,306.00 |
2,306.01 |
0.0K |
| 15:35 |
2,306.00 |
2,306.11 |
2,306.00 |
2,306.04 |
0.0K |
| 15:36 |
2,305.77 |
2,305.91 |
2,305.70 |
2,305.70 |
0.0K |
| 15:37 |
2,305.73 |
2,305.92 |
2,305.66 |
2,305.92 |
0.0K |
| 15:38 |
2,305.89 |
2,306.25 |
2,305.89 |
2,306.19 |
0.0K |
| 15:39 |
2,306.14 |
2,306.14 |
2,306.00 |
2,306.00 |
0.0K |
| 15:40 |
2,306.29 |
2,306.55 |
2,306.29 |
2,306.55 |
0.0K |
| 15:41 |
2,306.67 |
2,306.89 |
2,306.62 |
2,306.62 |
0.0K |
| 15:42 |
2,306.59 |
2,306.59 |
2,305.92 |
2,306.20 |
0.0K |
| 15:43 |
2,306.19 |
2,306.41 |
2,306.19 |
2,306.40 |
0.0K |
| 15:44 |
2,306.50 |
2,306.72 |
2,306.50 |
2,306.71 |
0.0K |
| 15:45 |
2,306.85 |
2,306.85 |
2,306.64 |
2,306.77 |
0.0K |
| 15:46 |
2,306.98 |
2,306.98 |
2,306.87 |
2,306.87 |
0.0K |
| 15:47 |
2,306.57 |
2,306.92 |
2,306.57 |
2,306.84 |
0.0K |
| 15:48 |
2,306.91 |
2,307.22 |
2,306.90 |
2,307.22 |
0.0K |
| 15:49 |
2,307.21 |
2,307.73 |
2,307.21 |
2,307.66 |
0.0K |
| 15:50 |
2,307.78 |
2,308.65 |
2,307.78 |
2,308.65 |
0.0K |
| 15:51 |
2,308.79 |
2,308.79 |
2,307.93 |
2,308.08 |
0.0K |
| 15:52 |
2,308.02 |
2,308.18 |
2,308.02 |
2,308.11 |
0.0K |
| 15:53 |
2,308.44 |
2,308.44 |
2,307.77 |
2,307.77 |
0.0K |
| 15:54 |
2,307.53 |
2,307.53 |
2,307.17 |
2,307.21 |
0.0K |
| 15:55 |
2,306.87 |
2,306.87 |
2,305.94 |
2,306.26 |
0.0K |
| 15:56 |
2,306.36 |
2,306.57 |
2,305.73 |
2,305.73 |
0.0K |
| 15:57 |
2,305.60 |
2,305.60 |
2,304.89 |
2,304.89 |
0.0K |
| 15:58 |
2,304.68 |
2,304.68 |
2,304.46 |
2,304.46 |
0.0K |
| 15:59 |
2,304.34 |
2,304.54 |
2,304.22 |
2,304.54 |
0.0K |
| 16:00 |
2,304.52 |
2,304.52 |
2,303.95 |
2,303.95 |
0.0K |
| 16:01 |
2,303.95 |
2,303.95 |
2,303.95 |
2,303.95 |
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
|