| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,314.78 |
2,330.79 |
2,314.78 |
2,330.79 |
0.0K |
| 09:31 |
2,331.72 |
2,332.95 |
2,330.98 |
2,332.95 |
0.0K |
| 09:32 |
2,332.94 |
2,332.94 |
2,332.46 |
2,332.65 |
0.0K |
| 09:33 |
2,333.06 |
2,333.06 |
2,332.77 |
2,332.77 |
0.0K |
| 09:34 |
2,332.96 |
2,333.84 |
2,332.55 |
2,333.84 |
0.0K |
| 09:35 |
2,333.95 |
2,333.95 |
2,332.37 |
2,332.37 |
0.0K |
| 09:36 |
2,331.73 |
2,332.55 |
2,331.73 |
2,332.54 |
0.0K |
| 09:37 |
2,332.80 |
2,333.03 |
2,332.57 |
2,332.85 |
0.0K |
| 09:38 |
2,332.55 |
2,333.15 |
2,332.55 |
2,332.82 |
0.0K |
| 09:39 |
2,332.78 |
2,333.02 |
2,332.78 |
2,332.94 |
0.0K |
| 09:40 |
2,332.82 |
2,333.36 |
2,332.55 |
2,333.36 |
0.0K |
| 09:41 |
2,333.69 |
2,333.79 |
2,333.24 |
2,333.79 |
0.0K |
| 09:42 |
2,334.10 |
2,334.74 |
2,334.10 |
2,334.41 |
0.0K |
| 09:43 |
2,334.92 |
2,334.93 |
2,333.94 |
2,333.94 |
0.0K |
| 09:44 |
2,334.03 |
2,334.81 |
2,334.03 |
2,334.69 |
0.0K |
| 09:45 |
2,334.44 |
2,335.01 |
2,334.44 |
2,335.01 |
0.0K |
| 09:46 |
2,334.95 |
2,336.01 |
2,334.95 |
2,335.53 |
0.0K |
| 09:47 |
2,335.45 |
2,336.05 |
2,335.45 |
2,335.93 |
0.0K |
| 09:48 |
2,335.99 |
2,335.99 |
2,334.01 |
2,334.01 |
0.0K |
| 09:49 |
2,333.79 |
2,333.79 |
2,333.14 |
2,333.14 |
0.0K |
| 09:50 |
2,333.16 |
2,333.38 |
2,332.93 |
2,332.93 |
0.0K |
| 09:51 |
2,333.45 |
2,333.45 |
2,332.63 |
2,332.63 |
0.0K |
| 09:52 |
2,332.96 |
2,333.12 |
2,332.37 |
2,333.12 |
0.0K |
| 09:53 |
2,333.39 |
2,333.66 |
2,333.31 |
2,333.31 |
0.0K |
| 09:54 |
2,333.40 |
2,334.40 |
2,333.34 |
2,334.40 |
0.0K |
| 09:55 |
2,334.54 |
2,334.84 |
2,334.34 |
2,334.84 |
0.0K |
| 09:56 |
2,335.21 |
2,335.21 |
2,334.98 |
2,335.00 |
0.0K |
| 09:57 |
2,334.80 |
2,335.05 |
2,334.79 |
2,335.05 |
0.0K |
| 09:58 |
2,334.93 |
2,334.93 |
2,334.51 |
2,334.51 |
0.0K |
| 09:59 |
2,334.48 |
2,334.56 |
2,334.48 |
2,334.56 |
0.0K |
| 10:00 |
2,334.39 |
2,334.83 |
2,334.39 |
2,334.51 |
0.0K |
| 10:01 |
2,334.52 |
2,334.52 |
2,334.01 |
2,334.01 |
0.0K |
| 10:02 |
2,334.19 |
2,335.00 |
2,334.04 |
2,335.00 |
0.0K |
| 10:03 |
2,334.95 |
2,334.95 |
2,334.06 |
2,334.06 |
0.0K |
| 10:04 |
2,333.05 |
2,333.44 |
2,333.05 |
2,333.44 |
0.0K |
| 10:05 |
2,333.79 |
2,334.03 |
2,333.05 |
2,333.05 |
0.0K |
| 10:06 |
2,333.15 |
2,333.44 |
2,333.13 |
2,333.44 |
0.0K |
| 10:07 |
2,333.10 |
2,333.10 |
2,331.70 |
2,331.70 |
0.0K |
| 10:08 |
2,331.74 |
2,332.34 |
2,331.74 |
2,332.34 |
0.0K |
| 10:09 |
2,332.51 |
2,333.22 |
2,332.51 |
2,332.98 |
0.0K |
| 10:10 |
2,332.83 |
2,332.83 |
2,332.23 |
2,332.23 |
0.0K |
| 10:11 |
2,332.36 |
2,333.04 |
2,332.36 |
2,332.97 |
0.0K |
| 10:12 |
2,333.31 |
2,333.44 |
2,333.31 |
2,333.44 |
0.0K |
| 10:13 |
2,333.47 |
2,333.98 |
2,333.26 |
2,333.98 |
0.0K |
| 10:14 |
2,334.38 |
2,334.57 |
2,334.24 |
2,334.57 |
0.0K |
| 10:15 |
2,334.42 |
2,334.56 |
2,334.18 |
2,334.18 |
0.0K |
| 10:16 |
2,334.22 |
2,334.24 |
2,334.05 |
2,334.24 |
0.0K |
| 10:17 |
2,334.58 |
2,334.58 |
2,334.22 |
2,334.42 |
0.0K |
| 10:18 |
2,334.13 |
2,334.13 |
2,333.55 |
2,333.55 |
0.0K |
| 10:19 |
2,333.64 |
2,333.64 |
2,333.57 |
2,333.64 |
0.0K |
| 10:20 |
2,333.57 |
2,333.57 |
2,332.22 |
2,332.22 |
0.0K |
| 10:21 |
2,331.77 |
2,331.77 |
2,331.15 |
2,331.28 |
0.0K |
| 10:22 |
2,330.93 |
2,331.00 |
2,330.76 |
2,330.76 |
0.0K |
| 10:23 |
2,330.28 |
2,330.68 |
2,330.19 |
2,330.68 |
0.0K |
| 10:24 |
2,331.06 |
2,331.06 |
2,330.31 |
2,330.31 |
0.0K |
| 10:25 |
2,330.43 |
2,330.91 |
2,330.43 |
2,330.91 |
0.0K |
| 10:26 |
2,331.31 |
2,331.96 |
2,331.31 |
2,331.96 |
0.0K |
| 10:27 |
2,331.97 |
2,331.97 |
2,331.43 |
2,331.43 |
0.0K |
| 10:28 |
2,331.19 |
2,331.63 |
2,331.19 |
2,331.32 |
0.0K |
| 10:29 |
2,331.18 |
2,331.41 |
2,331.18 |
2,331.38 |
0.0K |
| 10:30 |
2,331.93 |
2,332.41 |
2,331.93 |
2,332.41 |
0.0K |
| 10:31 |
2,332.30 |
2,332.30 |
2,330.97 |
2,330.97 |
0.0K |
| 10:32 |
2,330.92 |
2,332.09 |
2,330.81 |
2,332.09 |
0.0K |
| 10:33 |
2,332.28 |
2,332.67 |
2,332.28 |
2,332.64 |
0.0K |
| 10:34 |
2,332.61 |
2,333.14 |
2,332.61 |
2,333.14 |
0.0K |
| 10:35 |
2,332.66 |
2,332.66 |
2,331.53 |
2,331.53 |
0.0K |
| 10:36 |
2,331.07 |
2,331.57 |
2,331.07 |
2,331.57 |
0.0K |
| 10:37 |
2,332.10 |
2,333.03 |
2,332.10 |
2,332.32 |
0.0K |
| 10:38 |
2,332.15 |
2,332.32 |
2,332.13 |
2,332.32 |
0.0K |
| 10:39 |
2,332.02 |
2,332.15 |
2,332.02 |
2,332.15 |
0.0K |
| 10:40 |
2,332.05 |
2,332.38 |
2,331.96 |
2,332.38 |
0.0K |
| 10:41 |
2,332.48 |
2,332.48 |
2,331.88 |
2,331.94 |
0.0K |
| 10:42 |
2,331.35 |
2,331.35 |
2,331.24 |
2,331.29 |
0.0K |
| 10:43 |
2,331.38 |
2,331.81 |
2,331.38 |
2,331.70 |
0.0K |
| 10:44 |
2,331.58 |
2,331.89 |
2,331.55 |
2,331.89 |
0.0K |
| 10:45 |
2,332.29 |
2,332.45 |
2,332.16 |
2,332.16 |
0.0K |
| 10:46 |
2,332.76 |
2,332.76 |
2,332.56 |
2,332.56 |
0.0K |
| 10:47 |
2,332.38 |
2,332.70 |
2,332.38 |
2,332.70 |
0.0K |
| 10:48 |
2,332.90 |
2,333.83 |
2,332.90 |
2,333.83 |
0.0K |
| 10:49 |
2,334.20 |
2,335.00 |
2,334.20 |
2,335.00 |
0.0K |
| 10:50 |
2,335.41 |
2,335.41 |
2,335.20 |
2,335.27 |
0.0K |
| 10:51 |
2,335.48 |
2,335.67 |
2,335.34 |
2,335.67 |
0.0K |
| 10:52 |
2,335.64 |
2,335.84 |
2,335.64 |
2,335.73 |
0.0K |
| 10:53 |
2,335.60 |
2,335.60 |
2,333.68 |
2,333.68 |
0.0K |
| 10:54 |
2,333.77 |
2,334.48 |
2,333.77 |
2,334.48 |
0.0K |
| 10:55 |
2,334.36 |
2,334.69 |
2,334.33 |
2,334.33 |
0.0K |
| 10:56 |
2,334.30 |
2,334.54 |
2,334.15 |
2,334.54 |
0.0K |
| 10:57 |
2,334.43 |
2,334.63 |
2,334.43 |
2,334.45 |
0.0K |
| 10:58 |
2,333.90 |
2,333.90 |
2,333.67 |
2,333.67 |
0.0K |
| 10:59 |
2,333.61 |
2,333.61 |
2,332.96 |
2,332.96 |
0.0K |
| 11:00 |
2,332.83 |
2,333.02 |
2,332.72 |
2,332.72 |
0.0K |
| 11:01 |
2,332.54 |
2,332.54 |
2,332.07 |
2,332.07 |
0.0K |
| 11:02 |
2,332.36 |
2,332.56 |
2,331.50 |
2,331.50 |
0.0K |
| 11:03 |
2,330.64 |
2,330.64 |
2,329.88 |
2,329.88 |
0.0K |
| 11:04 |
2,329.91 |
2,329.91 |
2,329.24 |
2,329.62 |
0.0K |
| 11:05 |
2,329.80 |
2,330.06 |
2,329.80 |
2,329.88 |
0.0K |
| 11:06 |
2,329.74 |
2,329.89 |
2,329.62 |
2,329.89 |
0.0K |
| 11:07 |
2,330.16 |
2,330.16 |
2,329.30 |
2,329.30 |
0.0K |
| 11:08 |
2,329.61 |
2,329.61 |
2,329.51 |
2,329.51 |
0.0K |
| 11:09 |
2,329.76 |
2,329.76 |
2,329.39 |
2,329.60 |
0.0K |
| 11:10 |
2,329.79 |
2,329.97 |
2,329.61 |
2,329.61 |
0.0K |
| 11:11 |
2,329.71 |
2,329.99 |
2,329.71 |
2,329.99 |
0.0K |
| 11:12 |
2,329.82 |
2,330.40 |
2,329.82 |
2,330.15 |
0.0K |
| 11:13 |
2,329.89 |
2,329.98 |
2,329.89 |
2,329.97 |
0.0K |
| 11:14 |
2,329.93 |
2,330.67 |
2,329.93 |
2,330.67 |
0.0K |
| 11:15 |
2,330.53 |
2,330.53 |
2,330.35 |
2,330.35 |
0.0K |
| 11:16 |
2,330.35 |
2,330.56 |
2,330.23 |
2,330.56 |
0.0K |
| 11:17 |
2,330.76 |
2,330.76 |
2,330.52 |
2,330.52 |
0.0K |
| 11:18 |
2,330.54 |
2,330.54 |
2,330.38 |
2,330.45 |
0.0K |
| 11:19 |
2,330.52 |
2,330.52 |
2,330.34 |
2,330.34 |
0.0K |
| 11:20 |
2,330.61 |
2,330.74 |
2,330.30 |
2,330.30 |
0.0K |
| 11:21 |
2,329.79 |
2,329.79 |
2,329.21 |
2,329.25 |
0.0K |
| 11:22 |
2,329.08 |
2,329.20 |
2,328.76 |
2,328.76 |
0.0K |
| 11:23 |
2,328.69 |
2,329.15 |
2,328.53 |
2,329.15 |
0.0K |
| 11:24 |
2,329.55 |
2,330.84 |
2,329.55 |
2,330.84 |
0.0K |
| 11:25 |
2,330.85 |
2,330.85 |
2,330.56 |
2,330.58 |
0.0K |
| 11:26 |
2,330.43 |
2,330.43 |
2,329.97 |
2,329.97 |
0.0K |
| 11:27 |
2,330.29 |
2,330.83 |
2,330.29 |
2,330.83 |
0.0K |
| 11:28 |
2,330.56 |
2,331.08 |
2,330.56 |
2,331.08 |
0.0K |
| 11:29 |
2,331.46 |
2,331.69 |
2,331.42 |
2,331.69 |
0.0K |
| 11:30 |
2,331.75 |
2,331.88 |
2,331.57 |
2,331.87 |
0.0K |
| 11:31 |
2,332.09 |
2,332.09 |
2,331.26 |
2,331.26 |
0.0K |
| 11:32 |
2,331.16 |
2,331.16 |
2,330.63 |
2,330.63 |
0.0K |
| 11:33 |
2,330.57 |
2,330.95 |
2,330.57 |
2,330.76 |
0.0K |
| 11:34 |
2,331.27 |
2,331.87 |
2,331.27 |
2,331.87 |
0.0K |
| 11:35 |
2,331.99 |
2,332.24 |
2,331.99 |
2,332.24 |
0.0K |
| 11:36 |
2,332.58 |
2,332.93 |
2,332.58 |
2,332.93 |
0.0K |
| 11:37 |
2,332.99 |
2,332.99 |
2,332.88 |
2,332.93 |
0.0K |
| 11:38 |
2,332.92 |
2,333.18 |
2,332.92 |
2,333.18 |
0.0K |
| 11:39 |
2,333.18 |
2,333.86 |
2,333.03 |
2,333.86 |
0.0K |
| 11:40 |
2,333.72 |
2,334.39 |
2,333.72 |
2,334.39 |
0.0K |
| 11:41 |
2,334.45 |
2,334.45 |
2,334.17 |
2,334.17 |
0.0K |
| 11:42 |
2,334.33 |
2,334.33 |
2,333.71 |
2,333.71 |
0.0K |
| 11:43 |
2,333.65 |
2,333.65 |
2,333.44 |
2,333.45 |
0.0K |
| 11:44 |
2,333.42 |
2,333.47 |
2,333.42 |
2,333.43 |
0.0K |
| 11:45 |
2,333.52 |
2,333.52 |
2,333.35 |
2,333.35 |
0.0K |
| 11:46 |
2,333.19 |
2,333.19 |
2,332.87 |
2,332.87 |
0.0K |
| 11:47 |
2,332.92 |
2,333.04 |
2,332.92 |
2,333.01 |
0.0K |
| 11:48 |
2,332.80 |
2,333.21 |
2,332.80 |
2,333.21 |
0.0K |
| 11:49 |
2,333.48 |
2,333.48 |
2,333.30 |
2,333.39 |
0.0K |
| 11:50 |
2,333.57 |
2,333.57 |
2,333.05 |
2,333.05 |
0.0K |
| 11:51 |
2,332.91 |
2,333.19 |
2,332.91 |
2,333.19 |
0.0K |
| 11:52 |
2,333.60 |
2,333.60 |
2,333.31 |
2,333.31 |
0.0K |
| 11:53 |
2,333.28 |
2,333.28 |
2,332.82 |
2,332.82 |
0.0K |
| 11:54 |
2,332.81 |
2,332.81 |
2,332.43 |
2,332.43 |
0.0K |
| 11:55 |
2,332.31 |
2,332.60 |
2,332.31 |
2,332.58 |
0.0K |
| 11:56 |
2,332.70 |
2,332.89 |
2,332.70 |
2,332.89 |
0.0K |
| 11:57 |
2,332.74 |
2,332.74 |
2,332.47 |
2,332.47 |
0.0K |
| 11:58 |
2,332.45 |
2,332.64 |
2,332.45 |
2,332.64 |
0.0K |
| 11:59 |
2,332.79 |
2,332.87 |
2,332.79 |
2,332.83 |
0.0K |
| 12:00 |
2,332.81 |
2,333.33 |
2,332.81 |
2,333.33 |
0.0K |
| 12:01 |
2,333.34 |
2,333.51 |
2,333.32 |
2,333.51 |
0.0K |
| 12:02 |
2,333.55 |
2,333.67 |
2,332.90 |
2,332.90 |
0.0K |
| 12:03 |
2,332.81 |
2,333.06 |
2,332.81 |
2,333.06 |
0.0K |
| 12:04 |
2,332.98 |
2,332.98 |
2,332.86 |
2,332.86 |
0.0K |
| 12:05 |
2,332.81 |
2,332.89 |
2,332.81 |
2,332.83 |
0.0K |
| 12:06 |
2,332.75 |
2,332.75 |
2,332.62 |
2,332.62 |
0.0K |
| 12:07 |
2,332.40 |
2,332.40 |
2,331.81 |
2,331.81 |
0.0K |
| 12:08 |
2,331.88 |
2,332.00 |
2,331.87 |
2,331.97 |
0.0K |
| 12:09 |
2,331.91 |
2,331.91 |
2,331.60 |
2,331.60 |
0.0K |
| 12:10 |
2,331.55 |
2,331.58 |
2,331.51 |
2,331.55 |
0.0K |
| 12:11 |
2,331.43 |
2,331.81 |
2,331.43 |
2,331.76 |
0.0K |
| 12:12 |
2,331.61 |
2,331.91 |
2,331.61 |
2,331.91 |
0.0K |
| 12:13 |
2,331.93 |
2,332.14 |
2,331.93 |
2,332.14 |
0.0K |
| 12:14 |
2,332.56 |
2,332.77 |
2,332.56 |
2,332.77 |
0.0K |
| 12:15 |
2,332.69 |
2,332.69 |
2,332.36 |
2,332.36 |
0.0K |
| 12:16 |
2,332.33 |
2,332.44 |
2,332.22 |
2,332.22 |
0.0K |
| 12:17 |
2,332.06 |
2,332.16 |
2,331.96 |
2,332.16 |
0.0K |
| 12:18 |
2,331.99 |
2,332.12 |
2,331.92 |
2,331.95 |
0.0K |
| 12:19 |
2,331.92 |
2,331.92 |
2,331.70 |
2,331.70 |
0.0K |
| 12:20 |
2,331.82 |
2,331.82 |
2,331.38 |
2,331.38 |
0.0K |
| 12:21 |
2,331.19 |
2,331.24 |
2,330.98 |
2,331.24 |
0.0K |
| 12:22 |
2,331.47 |
2,331.68 |
2,331.47 |
2,331.68 |
0.0K |
| 12:23 |
2,331.73 |
2,331.74 |
2,331.73 |
2,331.73 |
0.0K |
| 12:24 |
2,331.86 |
2,331.86 |
2,331.13 |
2,331.13 |
0.0K |
| 12:25 |
2,330.83 |
2,330.83 |
2,330.15 |
2,330.15 |
0.0K |
| 12:26 |
2,330.14 |
2,330.14 |
2,329.66 |
2,329.66 |
0.0K |
| 12:27 |
2,329.69 |
2,329.82 |
2,329.57 |
2,329.61 |
0.0K |
| 12:28 |
2,329.05 |
2,329.05 |
2,328.49 |
2,328.49 |
0.0K |
| 12:29 |
2,328.79 |
2,328.79 |
2,327.52 |
2,327.52 |
0.0K |
| 12:30 |
2,327.69 |
2,327.69 |
2,327.27 |
2,327.41 |
0.0K |
| 12:31 |
2,327.23 |
2,327.23 |
2,326.19 |
2,326.38 |
0.0K |
| 12:32 |
2,326.25 |
2,326.75 |
2,326.25 |
2,326.75 |
0.0K |
| 12:33 |
2,326.85 |
2,326.85 |
2,326.43 |
2,326.49 |
0.0K |
| 12:34 |
2,326.16 |
2,326.16 |
2,326.00 |
2,326.11 |
0.0K |
| 12:35 |
2,326.17 |
2,326.36 |
2,326.17 |
2,326.36 |
0.0K |
| 12:36 |
2,326.21 |
2,326.21 |
2,326.01 |
2,326.06 |
0.0K |
| 12:37 |
2,325.81 |
2,326.06 |
2,325.04 |
2,325.04 |
0.0K |
| 12:38 |
2,324.75 |
2,324.75 |
2,323.35 |
2,323.35 |
0.0K |
| 12:39 |
2,323.37 |
2,323.94 |
2,323.37 |
2,323.77 |
0.0K |
| 12:40 |
2,323.78 |
2,323.84 |
2,323.46 |
2,323.46 |
0.0K |
| 12:41 |
2,323.70 |
2,324.48 |
2,323.70 |
2,324.48 |
0.0K |
| 12:42 |
2,324.67 |
2,324.67 |
2,323.71 |
2,323.71 |
0.0K |
| 12:43 |
2,323.45 |
2,324.11 |
2,323.45 |
2,324.11 |
0.0K |
| 12:44 |
2,324.29 |
2,324.59 |
2,324.29 |
2,324.42 |
0.0K |
| 12:45 |
2,324.52 |
2,324.52 |
2,323.31 |
2,323.31 |
0.0K |
| 12:46 |
2,323.35 |
2,324.00 |
2,323.35 |
2,324.00 |
0.0K |
| 12:47 |
2,324.29 |
2,324.36 |
2,324.00 |
2,324.16 |
0.0K |
| 12:48 |
2,324.17 |
2,324.17 |
2,323.54 |
2,323.54 |
0.0K |
| 12:49 |
2,323.64 |
2,323.64 |
2,323.35 |
2,323.50 |
0.0K |
| 12:50 |
2,323.53 |
2,323.53 |
2,323.00 |
2,323.26 |
0.0K |
| 12:51 |
2,323.69 |
2,324.59 |
2,323.69 |
2,324.59 |
0.0K |
| 12:52 |
2,324.63 |
2,325.39 |
2,324.63 |
2,325.39 |
0.0K |
| 12:53 |
2,325.45 |
2,325.45 |
2,325.22 |
2,325.39 |
0.0K |
| 12:54 |
2,325.49 |
2,326.00 |
2,325.49 |
2,325.95 |
0.0K |
| 12:55 |
2,325.77 |
2,325.77 |
2,325.55 |
2,325.55 |
0.0K |
| 12:56 |
2,325.48 |
2,325.49 |
2,325.40 |
2,325.48 |
0.0K |
| 12:57 |
2,325.88 |
2,326.10 |
2,325.88 |
2,325.89 |
0.0K |
| 12:58 |
2,325.81 |
2,325.81 |
2,325.63 |
2,325.76 |
0.0K |
| 12:59 |
2,325.81 |
2,326.23 |
2,325.81 |
2,326.23 |
0.0K |
| 13:00 |
2,326.05 |
2,326.05 |
2,325.37 |
2,325.37 |
0.0K |
| 13:01 |
2,325.18 |
2,325.18 |
2,324.62 |
2,324.93 |
0.0K |
| 13:02 |
2,324.97 |
2,325.09 |
2,324.80 |
2,325.09 |
0.0K |
| 13:03 |
2,325.01 |
2,325.03 |
2,324.89 |
2,324.89 |
0.0K |
| 13:04 |
2,324.64 |
2,324.64 |
2,324.10 |
2,324.36 |
0.0K |
| 13:05 |
2,324.42 |
2,324.61 |
2,324.33 |
2,324.61 |
0.0K |
| 13:06 |
2,324.80 |
2,325.28 |
2,324.80 |
2,325.28 |
0.0K |
| 13:07 |
2,325.23 |
2,325.36 |
2,325.23 |
2,325.30 |
0.0K |
| 13:08 |
2,325.20 |
2,325.23 |
2,325.04 |
2,325.04 |
0.0K |
| 13:09 |
2,324.99 |
2,325.20 |
2,324.79 |
2,325.20 |
0.0K |
| 13:10 |
2,325.00 |
2,325.00 |
2,323.69 |
2,323.69 |
0.0K |
| 13:11 |
2,323.59 |
2,323.59 |
2,323.38 |
2,323.50 |
0.0K |
| 13:12 |
2,323.56 |
2,323.56 |
2,322.16 |
2,322.16 |
0.0K |
| 13:13 |
2,322.05 |
2,322.19 |
2,322.02 |
2,322.19 |
0.0K |
| 13:14 |
2,322.26 |
2,322.47 |
2,322.26 |
2,322.33 |
0.0K |
| 13:15 |
2,322.36 |
2,322.65 |
2,322.29 |
2,322.29 |
0.0K |
| 13:16 |
2,322.58 |
2,322.69 |
2,322.45 |
2,322.69 |
0.0K |
| 13:17 |
2,322.62 |
2,322.82 |
2,322.52 |
2,322.70 |
0.0K |
| 13:18 |
2,322.69 |
2,322.86 |
2,322.56 |
2,322.86 |
0.0K |
| 13:19 |
2,322.97 |
2,323.09 |
2,322.97 |
2,323.06 |
0.0K |
| 13:20 |
2,323.07 |
2,324.23 |
2,323.07 |
2,324.23 |
0.0K |
| 13:21 |
2,324.37 |
2,324.37 |
2,323.15 |
2,323.15 |
0.0K |
| 13:22 |
2,323.18 |
2,323.18 |
2,322.69 |
2,322.69 |
0.0K |
| 13:23 |
2,323.21 |
2,323.21 |
2,323.10 |
2,323.21 |
0.0K |
| 13:24 |
2,323.12 |
2,323.12 |
2,322.66 |
2,322.66 |
0.0K |
| 13:25 |
2,322.41 |
2,322.41 |
2,322.01 |
2,322.01 |
0.0K |
| 13:26 |
2,321.91 |
2,322.20 |
2,321.91 |
2,322.18 |
0.0K |
| 13:27 |
2,322.25 |
2,322.31 |
2,322.07 |
2,322.31 |
0.0K |
| 13:28 |
2,322.29 |
2,322.31 |
2,322.25 |
2,322.25 |
0.0K |
| 13:29 |
2,322.11 |
2,322.11 |
2,321.84 |
2,322.06 |
0.0K |
| 13:30 |
2,322.18 |
2,322.33 |
2,322.11 |
2,322.11 |
0.0K |
| 13:31 |
2,321.71 |
2,321.71 |
2,320.69 |
2,320.69 |
0.0K |
| 13:32 |
2,320.33 |
2,320.33 |
2,319.87 |
2,319.87 |
0.0K |
| 13:33 |
2,319.71 |
2,320.19 |
2,319.71 |
2,320.19 |
0.0K |
| 13:34 |
2,320.48 |
2,320.56 |
2,320.43 |
2,320.43 |
0.0K |
| 13:35 |
2,320.49 |
2,320.49 |
2,320.15 |
2,320.15 |
0.0K |
| 13:36 |
2,320.15 |
2,320.75 |
2,320.15 |
2,320.75 |
0.0K |
| 13:37 |
2,321.12 |
2,321.27 |
2,321.12 |
2,321.19 |
0.0K |
| 13:38 |
2,321.27 |
2,321.40 |
2,321.10 |
2,321.10 |
0.0K |
| 13:39 |
2,320.99 |
2,320.99 |
2,320.02 |
2,320.02 |
0.0K |
| 13:40 |
2,319.97 |
2,319.97 |
2,319.49 |
2,319.70 |
0.0K |
| 13:41 |
2,319.55 |
2,319.55 |
2,319.21 |
2,319.32 |
0.0K |
| 13:42 |
2,319.38 |
2,319.49 |
2,319.38 |
2,319.44 |
0.0K |
| 13:43 |
2,319.54 |
2,319.70 |
2,319.47 |
2,319.70 |
0.0K |
| 13:44 |
2,320.79 |
2,321.24 |
2,320.79 |
2,321.22 |
0.0K |
| 13:45 |
2,321.31 |
2,321.46 |
2,321.00 |
2,321.00 |
0.0K |
| 13:46 |
2,320.88 |
2,321.03 |
2,320.71 |
2,320.71 |
0.0K |
| 13:47 |
2,320.84 |
2,320.84 |
2,320.52 |
2,320.52 |
0.0K |
| 13:48 |
2,320.31 |
2,320.31 |
2,320.09 |
2,320.15 |
0.0K |
| 13:49 |
2,319.68 |
2,319.68 |
2,318.76 |
2,318.81 |
0.0K |
| 13:50 |
2,318.91 |
2,319.36 |
2,318.91 |
2,319.36 |
0.0K |
| 13:51 |
2,319.29 |
2,319.29 |
2,318.81 |
2,318.81 |
0.0K |
| 13:52 |
2,318.84 |
2,318.87 |
2,318.78 |
2,318.84 |
0.0K |
| 13:53 |
2,318.53 |
2,318.53 |
2,318.44 |
2,318.44 |
0.0K |
| 13:54 |
2,318.46 |
2,318.46 |
2,317.74 |
2,317.74 |
0.0K |
| 13:55 |
2,317.85 |
2,318.18 |
2,317.85 |
2,318.08 |
0.0K |
| 13:56 |
2,318.16 |
2,318.49 |
2,318.11 |
2,318.26 |
0.0K |
| 13:57 |
2,318.43 |
2,318.63 |
2,318.43 |
2,318.62 |
0.0K |
| 13:58 |
2,318.41 |
2,318.92 |
2,318.41 |
2,318.92 |
0.0K |
| 13:59 |
2,318.99 |
2,319.59 |
2,318.99 |
2,319.53 |
0.0K |
| 14:00 |
2,319.43 |
2,319.62 |
2,319.43 |
2,319.44 |
0.0K |
| 14:01 |
2,319.22 |
2,319.25 |
2,319.01 |
2,319.01 |
0.0K |
| 14:02 |
2,319.03 |
2,319.03 |
2,318.61 |
2,318.61 |
0.0K |
| 14:03 |
2,318.53 |
2,319.38 |
2,318.53 |
2,319.38 |
0.0K |
| 14:04 |
2,319.43 |
2,319.97 |
2,319.33 |
2,319.97 |
0.0K |
| 14:05 |
2,319.96 |
2,319.96 |
2,319.82 |
2,319.82 |
0.0K |
| 14:06 |
2,319.77 |
2,320.22 |
2,319.57 |
2,320.22 |
0.0K |
| 14:07 |
2,320.72 |
2,320.76 |
2,319.87 |
2,319.87 |
0.0K |
| 14:08 |
2,319.78 |
2,319.91 |
2,319.57 |
2,319.57 |
0.0K |
| 14:09 |
2,319.57 |
2,319.61 |
2,319.33 |
2,319.44 |
0.0K |
| 14:10 |
2,319.37 |
2,319.76 |
2,319.37 |
2,319.71 |
0.0K |
| 14:11 |
2,319.77 |
2,320.14 |
2,319.77 |
2,320.14 |
0.0K |
| 14:12 |
2,320.18 |
2,320.18 |
2,319.63 |
2,319.63 |
0.0K |
| 14:13 |
2,319.24 |
2,319.51 |
2,319.24 |
2,319.50 |
0.0K |
| 14:14 |
2,319.23 |
2,319.41 |
2,319.21 |
2,319.41 |
0.0K |
| 14:15 |
2,319.37 |
2,319.38 |
2,319.35 |
2,319.38 |
0.0K |
| 14:16 |
2,319.27 |
2,319.27 |
2,318.90 |
2,318.90 |
0.0K |
| 14:17 |
2,318.74 |
2,319.10 |
2,318.74 |
2,319.10 |
0.0K |
| 14:18 |
2,319.18 |
2,319.58 |
2,319.18 |
2,319.58 |
0.0K |
| 14:19 |
2,319.85 |
2,319.85 |
2,319.73 |
2,319.73 |
0.0K |
| 14:20 |
2,319.67 |
2,319.86 |
2,319.54 |
2,319.54 |
0.0K |
| 14:21 |
2,319.62 |
2,319.86 |
2,319.62 |
2,319.78 |
0.0K |
| 14:22 |
2,319.84 |
2,319.93 |
2,319.84 |
2,319.89 |
0.0K |
| 14:23 |
2,320.13 |
2,320.77 |
2,320.13 |
2,320.77 |
0.0K |
| 14:24 |
2,320.86 |
2,320.86 |
2,320.70 |
2,320.82 |
0.0K |
| 14:25 |
2,320.97 |
2,321.68 |
2,320.97 |
2,321.68 |
0.0K |
| 14:26 |
2,321.49 |
2,321.49 |
2,321.31 |
2,321.35 |
0.0K |
| 14:27 |
2,321.42 |
2,322.01 |
2,321.42 |
2,321.99 |
0.0K |
| 14:28 |
2,322.22 |
2,322.64 |
2,322.22 |
2,322.45 |
0.0K |
| 14:29 |
2,322.31 |
2,322.43 |
2,322.22 |
2,322.22 |
0.0K |
| 14:30 |
2,322.34 |
2,322.34 |
2,321.22 |
2,321.22 |
0.0K |
| 14:31 |
2,321.46 |
2,321.98 |
2,321.46 |
2,321.98 |
0.0K |
| 14:32 |
2,322.10 |
2,322.14 |
2,321.99 |
2,321.99 |
0.0K |
| 14:33 |
2,321.85 |
2,321.85 |
2,321.62 |
2,321.62 |
0.0K |
| 14:34 |
2,321.64 |
2,321.64 |
2,321.49 |
2,321.57 |
0.0K |
| 14:35 |
2,321.38 |
2,321.42 |
2,321.13 |
2,321.13 |
0.0K |
| 14:36 |
2,320.70 |
2,321.00 |
2,320.58 |
2,321.00 |
0.0K |
| 14:37 |
2,321.04 |
2,321.37 |
2,321.00 |
2,321.37 |
0.0K |
| 14:38 |
2,321.55 |
2,321.72 |
2,321.55 |
2,321.72 |
0.0K |
| 14:39 |
2,321.74 |
2,321.78 |
2,321.73 |
2,321.73 |
0.0K |
| 14:40 |
2,321.54 |
2,321.54 |
2,321.28 |
2,321.30 |
0.0K |
| 14:41 |
2,321.34 |
2,321.45 |
2,321.34 |
2,321.45 |
0.0K |
| 14:42 |
2,321.24 |
2,321.49 |
2,321.24 |
2,321.48 |
0.0K |
| 14:43 |
2,321.66 |
2,322.36 |
2,321.66 |
2,322.36 |
0.0K |
| 14:44 |
2,322.10 |
2,322.10 |
2,321.68 |
2,321.68 |
0.0K |
| 14:45 |
2,321.76 |
2,321.98 |
2,321.76 |
2,321.98 |
0.0K |
| 14:46 |
2,321.83 |
2,321.83 |
2,321.26 |
2,321.26 |
0.0K |
| 14:47 |
2,321.34 |
2,321.48 |
2,320.92 |
2,321.48 |
0.0K |
| 14:48 |
2,321.39 |
2,321.67 |
2,321.39 |
2,321.67 |
0.0K |
| 14:49 |
2,322.58 |
2,322.58 |
2,322.15 |
2,322.15 |
0.0K |
| 14:50 |
2,322.14 |
2,322.14 |
2,321.75 |
2,321.75 |
0.0K |
| 14:51 |
2,322.01 |
2,322.19 |
2,322.01 |
2,322.19 |
0.0K |
| 14:52 |
2,322.28 |
2,323.25 |
2,322.28 |
2,323.25 |
0.0K |
| 14:53 |
2,323.44 |
2,323.57 |
2,323.44 |
2,323.48 |
0.0K |
| 14:54 |
2,323.49 |
2,323.49 |
2,323.25 |
2,323.40 |
0.0K |
| 14:55 |
2,323.37 |
2,323.37 |
2,323.12 |
2,323.12 |
0.0K |
| 14:56 |
2,323.01 |
2,323.16 |
2,322.62 |
2,322.62 |
0.0K |
| 14:57 |
2,322.60 |
2,322.60 |
2,321.54 |
2,321.54 |
0.0K |
| 14:58 |
2,321.63 |
2,321.63 |
2,321.18 |
2,321.35 |
0.0K |
| 14:59 |
2,321.38 |
2,321.43 |
2,321.04 |
2,321.04 |
0.0K |
| 15:00 |
2,320.61 |
2,320.96 |
2,320.61 |
2,320.93 |
0.0K |
| 15:01 |
2,320.91 |
2,321.02 |
2,320.91 |
2,321.01 |
0.0K |
| 15:02 |
2,321.03 |
2,321.29 |
2,321.03 |
2,321.29 |
0.0K |
| 15:03 |
2,321.41 |
2,322.20 |
2,321.41 |
2,322.20 |
0.0K |
| 15:04 |
2,322.27 |
2,322.54 |
2,322.22 |
2,322.54 |
0.0K |
| 15:05 |
2,322.70 |
2,323.19 |
2,322.70 |
2,323.03 |
0.0K |
| 15:06 |
2,322.69 |
2,322.84 |
2,322.49 |
2,322.84 |
0.0K |
| 15:07 |
2,322.67 |
2,322.67 |
2,322.55 |
2,322.61 |
0.0K |
| 15:08 |
2,322.78 |
2,323.16 |
2,322.78 |
2,323.16 |
0.0K |
| 15:09 |
2,323.26 |
2,323.28 |
2,323.26 |
2,323.27 |
0.0K |
| 15:10 |
2,323.20 |
2,323.20 |
2,322.99 |
2,322.99 |
0.0K |
| 15:11 |
2,323.04 |
2,323.04 |
2,322.44 |
2,322.44 |
0.0K |
| 15:12 |
2,322.80 |
2,322.98 |
2,322.80 |
2,322.98 |
0.0K |
| 15:13 |
2,323.29 |
2,323.94 |
2,323.29 |
2,323.94 |
0.0K |
| 15:14 |
2,324.04 |
2,324.09 |
2,324.04 |
2,324.09 |
0.0K |
| 15:15 |
2,324.17 |
2,324.18 |
2,324.07 |
2,324.18 |
0.0K |
| 15:16 |
2,324.07 |
2,324.07 |
2,323.59 |
2,323.59 |
0.0K |
| 15:17 |
2,323.70 |
2,323.85 |
2,323.70 |
2,323.76 |
0.0K |
| 15:18 |
2,324.05 |
2,324.24 |
2,324.05 |
2,324.24 |
0.0K |
| 15:19 |
2,324.25 |
2,324.72 |
2,324.25 |
2,324.72 |
0.0K |
| 15:20 |
2,324.75 |
2,325.04 |
2,324.75 |
2,325.04 |
0.0K |
| 15:21 |
2,325.15 |
2,325.38 |
2,325.15 |
2,325.38 |
0.0K |
| 15:22 |
2,325.26 |
2,325.74 |
2,325.01 |
2,325.74 |
0.0K |
| 15:23 |
2,325.69 |
2,325.77 |
2,325.63 |
2,325.63 |
0.0K |
| 15:24 |
2,325.58 |
2,326.14 |
2,325.58 |
2,326.14 |
0.0K |
| 15:25 |
2,326.28 |
2,326.49 |
2,326.23 |
2,326.49 |
0.0K |
| 15:26 |
2,326.36 |
2,326.36 |
2,326.11 |
2,326.28 |
0.0K |
| 15:27 |
2,326.34 |
2,326.47 |
2,326.34 |
2,326.44 |
0.0K |
| 15:28 |
2,326.46 |
2,326.46 |
2,326.28 |
2,326.40 |
0.0K |
| 15:29 |
2,326.57 |
2,326.64 |
2,326.57 |
2,326.59 |
0.0K |
| 15:30 |
2,326.42 |
2,326.42 |
2,325.60 |
2,325.60 |
0.0K |
| 15:31 |
2,325.58 |
2,326.16 |
2,325.34 |
2,326.16 |
0.0K |
| 15:32 |
2,326.92 |
2,327.44 |
2,326.92 |
2,326.97 |
0.0K |
| 15:33 |
2,326.92 |
2,326.92 |
2,326.39 |
2,326.39 |
0.0K |
| 15:34 |
2,326.16 |
2,326.24 |
2,326.11 |
2,326.24 |
0.0K |
| 15:35 |
2,326.18 |
2,326.18 |
2,325.32 |
2,325.32 |
0.0K |
| 15:36 |
2,324.95 |
2,324.95 |
2,324.61 |
2,324.61 |
0.0K |
| 15:37 |
2,324.50 |
2,324.66 |
2,324.50 |
2,324.60 |
0.0K |
| 15:38 |
2,324.66 |
2,325.20 |
2,324.66 |
2,325.20 |
0.0K |
| 15:39 |
2,325.38 |
2,325.70 |
2,325.38 |
2,325.70 |
0.0K |
| 15:40 |
2,325.60 |
2,326.37 |
2,325.60 |
2,326.37 |
0.0K |
| 15:41 |
2,326.30 |
2,326.71 |
2,326.30 |
2,326.33 |
0.0K |
| 15:42 |
2,326.54 |
2,326.80 |
2,326.31 |
2,326.31 |
0.0K |
| 15:43 |
2,326.28 |
2,326.28 |
2,326.12 |
2,326.12 |
0.0K |
| 15:44 |
2,326.19 |
2,326.19 |
2,326.11 |
2,326.15 |
0.0K |
| 15:45 |
2,326.33 |
2,326.33 |
2,325.88 |
2,325.88 |
0.0K |
| 15:46 |
2,325.87 |
2,326.32 |
2,325.87 |
2,326.27 |
0.0K |
| 15:47 |
2,326.23 |
2,326.23 |
2,325.70 |
2,325.70 |
0.0K |
| 15:48 |
2,325.78 |
2,326.26 |
2,325.78 |
2,326.26 |
0.0K |
| 15:49 |
2,326.34 |
2,326.46 |
2,326.18 |
2,326.46 |
0.0K |
| 15:50 |
2,326.15 |
2,327.03 |
2,326.15 |
2,326.69 |
0.0K |
| 15:51 |
2,326.41 |
2,326.41 |
2,326.10 |
2,326.15 |
0.0K |
| 15:52 |
2,325.68 |
2,325.68 |
2,325.28 |
2,325.36 |
0.0K |
| 15:53 |
2,325.50 |
2,326.14 |
2,325.50 |
2,326.14 |
0.0K |
| 15:54 |
2,325.95 |
2,325.95 |
2,325.74 |
2,325.88 |
0.0K |
| 15:55 |
2,325.70 |
2,325.70 |
2,324.90 |
2,325.34 |
0.0K |
| 15:56 |
2,325.80 |
2,326.29 |
2,325.80 |
2,326.04 |
0.0K |
| 15:57 |
2,326.03 |
2,326.04 |
2,325.80 |
2,326.04 |
0.0K |
| 15:58 |
2,326.25 |
2,326.27 |
2,326.00 |
2,326.27 |
0.0K |
| 15:59 |
2,325.72 |
2,325.95 |
2,325.72 |
2,325.92 |
0.0K |
| 16:00 |
2,325.51 |
2,326.50 |
2,325.51 |
2,326.50 |
0.0K |
| 16:01 |
2,326.50 |
2,326.50 |
2,326.50 |
2,326.50 |
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
|