| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,341.24 |
2,348.76 |
2,341.24 |
2,348.07 |
0.0K |
| 09:31 |
2,345.59 |
2,345.59 |
2,341.10 |
2,341.10 |
0.0K |
| 09:32 |
2,341.09 |
2,341.83 |
2,341.09 |
2,341.53 |
0.0K |
| 09:33 |
2,342.18 |
2,342.18 |
2,341.08 |
2,342.03 |
0.0K |
| 09:34 |
2,342.06 |
2,342.97 |
2,342.06 |
2,342.97 |
0.0K |
| 09:35 |
2,342.47 |
2,342.47 |
2,339.75 |
2,339.75 |
0.0K |
| 09:36 |
2,339.60 |
2,339.95 |
2,339.08 |
2,339.95 |
0.0K |
| 09:37 |
2,340.43 |
2,340.43 |
2,339.80 |
2,339.80 |
0.0K |
| 09:38 |
2,340.82 |
2,341.38 |
2,340.82 |
2,341.38 |
0.0K |
| 09:39 |
2,341.31 |
2,341.31 |
2,340.49 |
2,341.26 |
0.0K |
| 09:40 |
2,341.10 |
2,341.10 |
2,339.16 |
2,339.16 |
0.0K |
| 09:41 |
2,340.46 |
2,340.96 |
2,340.46 |
2,340.84 |
0.0K |
| 09:42 |
2,341.17 |
2,341.17 |
2,339.55 |
2,339.55 |
0.0K |
| 09:43 |
2,339.06 |
2,339.81 |
2,339.06 |
2,339.71 |
0.0K |
| 09:44 |
2,340.20 |
2,340.20 |
2,339.54 |
2,339.54 |
0.0K |
| 09:45 |
2,339.85 |
2,341.95 |
2,339.85 |
2,341.95 |
0.0K |
| 09:46 |
2,341.69 |
2,341.69 |
2,341.14 |
2,341.40 |
0.0K |
| 09:47 |
2,341.48 |
2,341.48 |
2,340.66 |
2,340.68 |
0.0K |
| 09:48 |
2,340.50 |
2,340.54 |
2,340.19 |
2,340.19 |
0.0K |
| 09:49 |
2,340.00 |
2,341.31 |
2,340.00 |
2,341.31 |
0.0K |
| 09:50 |
2,340.90 |
2,340.90 |
2,339.53 |
2,339.53 |
0.0K |
| 09:51 |
2,338.61 |
2,338.61 |
2,338.13 |
2,338.21 |
0.0K |
| 09:52 |
2,338.52 |
2,338.52 |
2,336.81 |
2,336.81 |
0.0K |
| 09:53 |
2,336.81 |
2,337.25 |
2,336.79 |
2,337.15 |
0.0K |
| 09:54 |
2,336.92 |
2,337.34 |
2,336.92 |
2,337.04 |
0.0K |
| 09:55 |
2,337.10 |
2,337.34 |
2,337.10 |
2,337.10 |
0.0K |
| 09:56 |
2,337.01 |
2,337.94 |
2,337.01 |
2,337.66 |
0.0K |
| 09:57 |
2,338.36 |
2,339.29 |
2,338.36 |
2,339.29 |
0.0K |
| 09:58 |
2,339.72 |
2,339.72 |
2,339.47 |
2,339.59 |
0.0K |
| 09:59 |
2,339.52 |
2,340.22 |
2,339.52 |
2,340.09 |
0.0K |
| 10:00 |
2,340.00 |
2,340.58 |
2,340.00 |
2,340.54 |
0.0K |
| 10:01 |
2,340.41 |
2,340.41 |
2,339.32 |
2,339.33 |
0.0K |
| 10:02 |
2,339.44 |
2,339.77 |
2,339.44 |
2,339.64 |
0.0K |
| 10:03 |
2,340.08 |
2,340.93 |
2,340.08 |
2,340.93 |
0.0K |
| 10:04 |
2,340.84 |
2,341.46 |
2,340.84 |
2,341.46 |
0.0K |
| 10:05 |
2,341.22 |
2,341.72 |
2,341.22 |
2,341.72 |
0.0K |
| 10:06 |
2,342.04 |
2,342.04 |
2,341.46 |
2,341.46 |
0.0K |
| 10:07 |
2,341.17 |
2,341.19 |
2,340.79 |
2,341.19 |
0.0K |
| 10:08 |
2,341.03 |
2,341.18 |
2,340.88 |
2,341.18 |
0.0K |
| 10:09 |
2,341.16 |
2,341.72 |
2,340.97 |
2,341.72 |
0.0K |
| 10:10 |
2,341.40 |
2,341.77 |
2,341.39 |
2,341.39 |
0.0K |
| 10:11 |
2,341.07 |
2,341.29 |
2,340.94 |
2,341.08 |
0.0K |
| 10:12 |
2,341.03 |
2,341.32 |
2,340.71 |
2,340.71 |
0.0K |
| 10:13 |
2,340.38 |
2,340.85 |
2,340.15 |
2,340.85 |
0.0K |
| 10:14 |
2,341.28 |
2,341.46 |
2,340.49 |
2,340.49 |
0.0K |
| 10:15 |
2,340.36 |
2,340.36 |
2,339.46 |
2,339.46 |
0.0K |
| 10:16 |
2,339.37 |
2,339.37 |
2,338.21 |
2,338.21 |
0.0K |
| 10:17 |
2,337.84 |
2,337.84 |
2,337.23 |
2,337.23 |
0.0K |
| 10:18 |
2,337.17 |
2,337.77 |
2,337.17 |
2,337.77 |
0.0K |
| 10:19 |
2,337.41 |
2,338.14 |
2,337.41 |
2,338.14 |
0.0K |
| 10:20 |
2,338.18 |
2,338.18 |
2,337.76 |
2,337.95 |
0.0K |
| 10:21 |
2,337.98 |
2,337.98 |
2,337.01 |
2,337.29 |
0.0K |
| 10:22 |
2,337.56 |
2,338.09 |
2,337.56 |
2,337.56 |
0.0K |
| 10:23 |
2,337.58 |
2,338.17 |
2,337.58 |
2,338.06 |
0.0K |
| 10:24 |
2,338.01 |
2,338.35 |
2,337.96 |
2,338.35 |
0.0K |
| 10:25 |
2,338.37 |
2,338.46 |
2,337.98 |
2,337.98 |
0.0K |
| 10:26 |
2,338.05 |
2,338.05 |
2,337.08 |
2,337.08 |
0.0K |
| 10:27 |
2,336.71 |
2,337.43 |
2,336.71 |
2,337.43 |
0.0K |
| 10:28 |
2,337.42 |
2,338.19 |
2,337.42 |
2,338.19 |
0.0K |
| 10:29 |
2,338.43 |
2,338.43 |
2,338.12 |
2,338.18 |
0.0K |
| 10:30 |
2,338.24 |
2,338.69 |
2,338.21 |
2,338.21 |
0.0K |
| 10:31 |
2,337.77 |
2,337.77 |
2,336.26 |
2,336.26 |
0.0K |
| 10:32 |
2,335.86 |
2,336.87 |
2,335.86 |
2,336.87 |
0.0K |
| 10:33 |
2,337.09 |
2,337.09 |
2,336.68 |
2,336.68 |
0.0K |
| 10:34 |
2,336.96 |
2,337.48 |
2,336.96 |
2,337.38 |
0.0K |
| 10:35 |
2,337.07 |
2,337.07 |
2,336.16 |
2,336.16 |
0.0K |
| 10:36 |
2,336.22 |
2,336.32 |
2,335.97 |
2,335.97 |
0.0K |
| 10:37 |
2,335.88 |
2,336.01 |
2,335.88 |
2,335.98 |
0.0K |
| 10:38 |
2,335.57 |
2,335.57 |
2,334.74 |
2,334.74 |
0.0K |
| 10:39 |
2,334.86 |
2,335.05 |
2,334.77 |
2,334.77 |
0.0K |
| 10:40 |
2,335.28 |
2,336.11 |
2,335.28 |
2,336.11 |
0.0K |
| 10:41 |
2,336.40 |
2,336.40 |
2,336.11 |
2,336.11 |
0.0K |
| 10:42 |
2,335.85 |
2,335.85 |
2,334.88 |
2,334.95 |
0.0K |
| 10:43 |
2,334.93 |
2,335.70 |
2,334.93 |
2,335.70 |
0.0K |
| 10:44 |
2,335.73 |
2,335.81 |
2,335.73 |
2,335.81 |
0.0K |
| 10:45 |
2,335.80 |
2,335.82 |
2,335.12 |
2,335.12 |
0.0K |
| 10:46 |
2,334.95 |
2,335.51 |
2,334.70 |
2,334.70 |
0.0K |
| 10:47 |
2,334.50 |
2,334.64 |
2,334.50 |
2,334.64 |
0.0K |
| 10:48 |
2,334.64 |
2,334.94 |
2,334.64 |
2,334.76 |
0.0K |
| 10:49 |
2,334.75 |
2,334.75 |
2,334.17 |
2,334.17 |
0.0K |
| 10:50 |
2,334.27 |
2,334.76 |
2,334.18 |
2,334.76 |
0.0K |
| 10:51 |
2,334.99 |
2,335.24 |
2,334.99 |
2,335.04 |
0.0K |
| 10:52 |
2,334.88 |
2,334.97 |
2,334.76 |
2,334.97 |
0.0K |
| 10:53 |
2,335.02 |
2,335.34 |
2,335.02 |
2,335.34 |
0.0K |
| 10:54 |
2,335.33 |
2,335.33 |
2,334.81 |
2,334.86 |
0.0K |
| 10:55 |
2,335.07 |
2,335.07 |
2,334.55 |
2,334.60 |
0.0K |
| 10:56 |
2,334.52 |
2,335.01 |
2,334.36 |
2,335.01 |
0.0K |
| 10:57 |
2,334.80 |
2,335.37 |
2,334.71 |
2,335.37 |
0.0K |
| 10:58 |
2,335.46 |
2,335.55 |
2,335.27 |
2,335.55 |
0.0K |
| 10:59 |
2,335.61 |
2,335.61 |
2,334.41 |
2,334.41 |
0.0K |
| 11:00 |
2,334.48 |
2,334.67 |
2,334.48 |
2,334.54 |
0.0K |
| 11:01 |
2,334.31 |
2,334.31 |
2,333.54 |
2,333.54 |
0.0K |
| 11:02 |
2,333.53 |
2,333.92 |
2,333.53 |
2,333.92 |
0.0K |
| 11:03 |
2,334.17 |
2,334.17 |
2,333.62 |
2,333.68 |
0.0K |
| 11:04 |
2,333.52 |
2,334.11 |
2,333.52 |
2,334.03 |
0.0K |
| 11:05 |
2,333.83 |
2,334.44 |
2,333.83 |
2,334.44 |
0.0K |
| 11:06 |
2,334.51 |
2,334.63 |
2,334.25 |
2,334.25 |
0.0K |
| 11:07 |
2,333.94 |
2,334.23 |
2,333.94 |
2,334.00 |
0.0K |
| 11:08 |
2,333.76 |
2,333.89 |
2,333.76 |
2,333.89 |
0.0K |
| 11:09 |
2,334.21 |
2,334.85 |
2,334.21 |
2,334.85 |
0.0K |
| 11:10 |
2,334.89 |
2,335.29 |
2,334.89 |
2,335.29 |
0.0K |
| 11:11 |
2,335.34 |
2,335.35 |
2,335.14 |
2,335.14 |
0.0K |
| 11:12 |
2,335.20 |
2,335.93 |
2,335.20 |
2,335.88 |
0.0K |
| 11:13 |
2,335.57 |
2,335.70 |
2,335.57 |
2,335.66 |
0.0K |
| 11:14 |
2,336.04 |
2,336.43 |
2,336.04 |
2,336.43 |
0.0K |
| 11:15 |
2,336.47 |
2,336.63 |
2,336.33 |
2,336.63 |
0.0K |
| 11:16 |
2,337.12 |
2,337.12 |
2,337.00 |
2,337.08 |
0.0K |
| 11:17 |
2,337.16 |
2,337.93 |
2,337.16 |
2,337.93 |
0.0K |
| 11:18 |
2,338.00 |
2,338.41 |
2,338.00 |
2,338.34 |
0.0K |
| 11:19 |
2,338.10 |
2,338.40 |
2,338.10 |
2,338.40 |
0.0K |
| 11:20 |
2,338.44 |
2,339.09 |
2,338.44 |
2,339.09 |
0.0K |
| 11:21 |
2,339.15 |
2,339.15 |
2,338.72 |
2,338.72 |
0.0K |
| 11:22 |
2,338.88 |
2,339.53 |
2,338.88 |
2,339.53 |
0.0K |
| 11:23 |
2,339.77 |
2,339.93 |
2,339.77 |
2,339.93 |
0.0K |
| 11:24 |
2,340.18 |
2,340.55 |
2,340.18 |
2,340.55 |
0.0K |
| 11:25 |
2,340.45 |
2,340.57 |
2,340.45 |
2,340.56 |
0.0K |
| 11:26 |
2,340.68 |
2,341.25 |
2,340.68 |
2,341.25 |
0.0K |
| 11:27 |
2,341.32 |
2,341.44 |
2,341.32 |
2,341.44 |
0.0K |
| 11:28 |
2,341.35 |
2,341.35 |
2,340.81 |
2,340.81 |
0.0K |
| 11:29 |
2,340.52 |
2,340.93 |
2,340.37 |
2,340.93 |
0.0K |
| 11:30 |
2,340.81 |
2,341.01 |
2,340.81 |
2,341.01 |
0.0K |
| 11:31 |
2,341.04 |
2,341.87 |
2,341.04 |
2,341.87 |
0.0K |
| 11:32 |
2,341.77 |
2,341.90 |
2,341.76 |
2,341.90 |
0.0K |
| 11:33 |
2,341.95 |
2,342.00 |
2,341.95 |
2,341.98 |
0.0K |
| 11:34 |
2,341.64 |
2,341.79 |
2,341.55 |
2,341.78 |
0.0K |
| 11:35 |
2,341.68 |
2,341.75 |
2,341.63 |
2,341.68 |
0.0K |
| 11:36 |
2,341.59 |
2,341.70 |
2,341.40 |
2,341.66 |
0.0K |
| 11:37 |
2,341.22 |
2,341.79 |
2,341.22 |
2,341.79 |
0.0K |
| 11:38 |
2,342.10 |
2,342.15 |
2,342.06 |
2,342.10 |
0.0K |
| 11:39 |
2,342.08 |
2,342.15 |
2,341.89 |
2,342.15 |
0.0K |
| 11:40 |
2,342.08 |
2,342.20 |
2,342.05 |
2,342.05 |
0.0K |
| 11:41 |
2,342.01 |
2,342.01 |
2,341.62 |
2,341.63 |
0.0K |
| 11:42 |
2,341.66 |
2,341.87 |
2,341.53 |
2,341.53 |
0.0K |
| 11:43 |
2,341.59 |
2,342.04 |
2,341.59 |
2,342.04 |
0.0K |
| 11:44 |
2,342.09 |
2,342.25 |
2,342.00 |
2,342.00 |
0.0K |
| 11:45 |
2,341.91 |
2,341.91 |
2,341.42 |
2,341.42 |
0.0K |
| 11:46 |
2,341.26 |
2,341.58 |
2,341.26 |
2,341.52 |
0.0K |
| 11:47 |
2,341.73 |
2,341.88 |
2,341.72 |
2,341.72 |
0.0K |
| 11:48 |
2,341.72 |
2,341.93 |
2,341.72 |
2,341.93 |
0.0K |
| 11:49 |
2,341.80 |
2,342.07 |
2,341.80 |
2,341.99 |
0.0K |
| 11:50 |
2,342.03 |
2,342.25 |
2,342.03 |
2,342.25 |
0.0K |
| 11:51 |
2,342.38 |
2,342.39 |
2,342.05 |
2,342.05 |
0.0K |
| 11:52 |
2,342.04 |
2,342.11 |
2,341.85 |
2,341.85 |
0.0K |
| 11:53 |
2,341.57 |
2,341.89 |
2,341.48 |
2,341.89 |
0.0K |
| 11:54 |
2,342.03 |
2,342.03 |
2,341.95 |
2,341.95 |
0.0K |
| 11:55 |
2,341.73 |
2,341.78 |
2,341.68 |
2,341.73 |
0.0K |
| 11:56 |
2,341.72 |
2,341.88 |
2,341.72 |
2,341.83 |
0.0K |
| 11:57 |
2,342.02 |
2,342.02 |
2,341.82 |
2,341.82 |
0.0K |
| 11:58 |
2,341.71 |
2,341.84 |
2,341.67 |
2,341.72 |
0.0K |
| 11:59 |
2,341.69 |
2,341.69 |
2,341.47 |
2,341.47 |
0.0K |
| 12:00 |
2,341.65 |
2,341.65 |
2,341.33 |
2,341.33 |
0.0K |
| 12:01 |
2,341.45 |
2,342.11 |
2,341.45 |
2,342.11 |
0.0K |
| 12:02 |
2,342.09 |
2,342.61 |
2,342.09 |
2,342.61 |
0.0K |
| 12:03 |
2,342.60 |
2,342.60 |
2,342.19 |
2,342.27 |
0.0K |
| 12:04 |
2,342.33 |
2,342.33 |
2,342.19 |
2,342.19 |
0.0K |
| 12:05 |
2,342.24 |
2,342.24 |
2,341.99 |
2,341.99 |
0.0K |
| 12:06 |
2,341.94 |
2,341.95 |
2,341.68 |
2,341.74 |
0.0K |
| 12:07 |
2,341.76 |
2,342.02 |
2,341.76 |
2,342.02 |
0.0K |
| 12:08 |
2,341.92 |
2,342.41 |
2,341.88 |
2,342.41 |
0.0K |
| 12:09 |
2,342.55 |
2,342.78 |
2,342.55 |
2,342.78 |
0.0K |
| 12:10 |
2,342.85 |
2,342.85 |
2,342.71 |
2,342.71 |
0.0K |
| 12:11 |
2,342.55 |
2,342.65 |
2,342.55 |
2,342.65 |
0.0K |
| 12:12 |
2,342.59 |
2,342.59 |
2,341.99 |
2,341.99 |
0.0K |
| 12:13 |
2,341.96 |
2,342.10 |
2,341.93 |
2,342.10 |
0.0K |
| 12:14 |
2,342.18 |
2,342.26 |
2,342.04 |
2,342.13 |
0.0K |
| 12:15 |
2,342.21 |
2,342.21 |
2,342.05 |
2,342.05 |
0.0K |
| 12:16 |
2,342.20 |
2,342.55 |
2,342.20 |
2,342.55 |
0.0K |
| 12:17 |
2,342.59 |
2,342.80 |
2,342.59 |
2,342.80 |
0.0K |
| 12:18 |
2,342.72 |
2,342.72 |
2,342.45 |
2,342.45 |
0.0K |
| 12:19 |
2,342.38 |
2,342.38 |
2,341.96 |
2,341.96 |
0.0K |
| 12:20 |
2,341.88 |
2,341.94 |
2,341.88 |
2,341.94 |
0.0K |
| 12:21 |
2,341.84 |
2,342.28 |
2,341.84 |
2,342.26 |
0.0K |
| 12:22 |
2,342.37 |
2,342.82 |
2,342.37 |
2,342.82 |
0.0K |
| 12:23 |
2,342.83 |
2,342.88 |
2,342.72 |
2,342.88 |
0.0K |
| 12:24 |
2,342.87 |
2,342.87 |
2,342.69 |
2,342.69 |
0.0K |
| 12:25 |
2,342.62 |
2,342.63 |
2,342.49 |
2,342.49 |
0.0K |
| 12:26 |
2,342.36 |
2,342.36 |
2,341.73 |
2,341.73 |
0.0K |
| 12:27 |
2,341.47 |
2,341.47 |
2,341.28 |
2,341.29 |
0.0K |
| 12:28 |
2,341.28 |
2,341.28 |
2,341.21 |
2,341.21 |
0.0K |
| 12:29 |
2,341.05 |
2,341.32 |
2,341.05 |
2,341.32 |
0.0K |
| 12:30 |
2,341.55 |
2,341.56 |
2,341.53 |
2,341.53 |
0.0K |
| 12:31 |
2,341.41 |
2,341.41 |
2,341.18 |
2,341.18 |
0.0K |
| 12:32 |
2,341.02 |
2,341.02 |
2,340.68 |
2,340.68 |
0.0K |
| 12:33 |
2,340.81 |
2,340.87 |
2,340.79 |
2,340.87 |
0.0K |
| 12:34 |
2,341.08 |
2,341.76 |
2,341.08 |
2,341.76 |
0.0K |
| 12:35 |
2,341.71 |
2,341.72 |
2,341.56 |
2,341.56 |
0.0K |
| 12:36 |
2,341.40 |
2,341.58 |
2,341.40 |
2,341.47 |
0.0K |
| 12:37 |
2,341.40 |
2,341.57 |
2,341.37 |
2,341.37 |
0.0K |
| 12:38 |
2,341.35 |
2,341.35 |
2,341.21 |
2,341.21 |
0.0K |
| 12:39 |
2,341.22 |
2,341.28 |
2,341.17 |
2,341.20 |
0.0K |
| 12:40 |
2,341.19 |
2,342.11 |
2,341.19 |
2,342.11 |
0.0K |
| 12:41 |
2,342.27 |
2,342.27 |
2,342.05 |
2,342.05 |
0.0K |
| 12:42 |
2,341.83 |
2,341.94 |
2,341.82 |
2,341.94 |
0.0K |
| 12:43 |
2,342.00 |
2,342.00 |
2,341.65 |
2,341.70 |
0.0K |
| 12:44 |
2,341.71 |
2,341.78 |
2,341.71 |
2,341.76 |
0.0K |
| 12:45 |
2,341.73 |
2,341.74 |
2,341.63 |
2,341.63 |
0.0K |
| 12:46 |
2,341.86 |
2,342.08 |
2,341.86 |
2,342.03 |
0.0K |
| 12:47 |
2,342.14 |
2,342.52 |
2,342.14 |
2,342.51 |
0.0K |
| 12:48 |
2,342.58 |
2,342.74 |
2,342.58 |
2,342.74 |
0.0K |
| 12:49 |
2,342.63 |
2,342.63 |
2,342.41 |
2,342.43 |
0.0K |
| 12:50 |
2,342.53 |
2,342.63 |
2,342.19 |
2,342.19 |
0.0K |
| 12:51 |
2,342.09 |
2,342.09 |
2,341.82 |
2,341.82 |
0.0K |
| 12:52 |
2,341.74 |
2,341.98 |
2,341.73 |
2,341.98 |
0.0K |
| 12:53 |
2,342.10 |
2,342.19 |
2,341.94 |
2,341.94 |
0.0K |
| 12:54 |
2,341.90 |
2,342.09 |
2,341.90 |
2,341.96 |
0.0K |
| 12:55 |
2,342.03 |
2,342.03 |
2,341.87 |
2,341.90 |
0.0K |
| 12:56 |
2,341.86 |
2,341.86 |
2,341.57 |
2,341.57 |
0.0K |
| 12:57 |
2,341.98 |
2,342.99 |
2,341.98 |
2,342.99 |
0.0K |
| 12:58 |
2,343.00 |
2,343.03 |
2,342.93 |
2,343.03 |
0.0K |
| 12:59 |
2,342.83 |
2,343.08 |
2,342.80 |
2,343.08 |
0.0K |
| 13:00 |
2,343.36 |
2,343.36 |
2,343.05 |
2,343.05 |
0.0K |
| 13:01 |
2,342.84 |
2,342.84 |
2,342.55 |
2,342.55 |
0.0K |
| 13:02 |
2,342.11 |
2,342.11 |
2,341.86 |
2,341.95 |
0.0K |
| 13:03 |
2,341.94 |
2,341.94 |
2,341.88 |
2,341.94 |
0.0K |
| 13:04 |
2,341.96 |
2,342.24 |
2,341.96 |
2,342.24 |
0.0K |
| 13:05 |
2,342.05 |
2,342.33 |
2,342.05 |
2,342.33 |
0.0K |
| 13:06 |
2,342.52 |
2,342.52 |
2,342.30 |
2,342.30 |
0.0K |
| 13:07 |
2,342.00 |
2,342.00 |
2,341.57 |
2,341.65 |
0.0K |
| 13:08 |
2,341.63 |
2,341.63 |
2,341.39 |
2,341.39 |
0.0K |
| 13:09 |
2,341.31 |
2,341.51 |
2,341.29 |
2,341.51 |
0.0K |
| 13:10 |
2,341.44 |
2,341.44 |
2,340.89 |
2,340.89 |
0.0K |
| 13:11 |
2,341.07 |
2,341.07 |
2,340.83 |
2,340.83 |
0.0K |
| 13:12 |
2,340.74 |
2,340.75 |
2,340.67 |
2,340.75 |
0.0K |
| 13:13 |
2,340.91 |
2,341.15 |
2,340.91 |
2,341.14 |
0.0K |
| 13:14 |
2,341.31 |
2,341.56 |
2,341.31 |
2,341.56 |
0.0K |
| 13:15 |
2,341.61 |
2,341.64 |
2,341.54 |
2,341.54 |
0.0K |
| 13:16 |
2,341.49 |
2,341.75 |
2,341.49 |
2,341.75 |
0.0K |
| 13:17 |
2,341.84 |
2,342.07 |
2,341.84 |
2,342.04 |
0.0K |
| 13:18 |
2,342.02 |
2,342.02 |
2,341.68 |
2,341.80 |
0.0K |
| 13:19 |
2,341.69 |
2,341.90 |
2,341.69 |
2,341.83 |
0.0K |
| 13:20 |
2,341.85 |
2,341.86 |
2,341.75 |
2,341.75 |
0.0K |
| 13:21 |
2,341.62 |
2,341.62 |
2,341.20 |
2,341.20 |
0.0K |
| 13:22 |
2,341.16 |
2,341.20 |
2,341.04 |
2,341.20 |
0.0K |
| 13:23 |
2,341.36 |
2,341.36 |
2,341.18 |
2,341.31 |
0.0K |
| 13:24 |
2,341.34 |
2,341.34 |
2,341.10 |
2,341.10 |
0.0K |
| 13:25 |
2,341.01 |
2,341.11 |
2,340.95 |
2,341.11 |
0.0K |
| 13:26 |
2,340.96 |
2,340.96 |
2,340.78 |
2,340.78 |
0.0K |
| 13:27 |
2,340.79 |
2,340.83 |
2,340.76 |
2,340.81 |
0.0K |
| 13:28 |
2,340.90 |
2,341.10 |
2,340.90 |
2,341.04 |
0.0K |
| 13:29 |
2,340.94 |
2,340.94 |
2,340.68 |
2,340.68 |
0.0K |
| 13:30 |
2,340.74 |
2,340.74 |
2,340.51 |
2,340.59 |
0.0K |
| 13:31 |
2,340.65 |
2,340.65 |
2,340.20 |
2,340.20 |
0.0K |
| 13:32 |
2,340.20 |
2,340.21 |
2,339.84 |
2,339.84 |
0.0K |
| 13:33 |
2,339.52 |
2,339.52 |
2,338.86 |
2,338.92 |
0.0K |
| 13:34 |
2,338.85 |
2,338.85 |
2,338.64 |
2,338.64 |
0.0K |
| 13:35 |
2,338.74 |
2,338.97 |
2,338.74 |
2,338.94 |
0.0K |
| 13:36 |
2,338.86 |
2,338.93 |
2,338.84 |
2,338.93 |
0.0K |
| 13:37 |
2,339.08 |
2,339.16 |
2,339.08 |
2,339.15 |
0.0K |
| 13:38 |
2,338.97 |
2,338.97 |
2,338.78 |
2,338.78 |
0.0K |
| 13:39 |
2,338.77 |
2,338.91 |
2,338.77 |
2,338.91 |
0.0K |
| 13:40 |
2,338.99 |
2,339.22 |
2,338.90 |
2,339.22 |
0.0K |
| 13:41 |
2,339.22 |
2,339.37 |
2,339.22 |
2,339.36 |
0.0K |
| 13:42 |
2,339.36 |
2,339.36 |
2,338.61 |
2,338.61 |
0.0K |
| 13:43 |
2,338.57 |
2,339.04 |
2,338.57 |
2,339.04 |
0.0K |
| 13:44 |
2,339.24 |
2,339.32 |
2,339.21 |
2,339.21 |
0.0K |
| 13:45 |
2,338.93 |
2,339.00 |
2,338.26 |
2,338.26 |
0.0K |
| 13:46 |
2,337.95 |
2,338.65 |
2,337.79 |
2,338.65 |
0.0K |
| 13:47 |
2,338.65 |
2,338.82 |
2,338.48 |
2,338.48 |
0.0K |
| 13:48 |
2,338.57 |
2,338.71 |
2,338.57 |
2,338.62 |
0.0K |
| 13:49 |
2,338.56 |
2,338.56 |
2,337.94 |
2,337.94 |
0.0K |
| 13:50 |
2,338.00 |
2,338.05 |
2,337.95 |
2,338.05 |
0.0K |
| 13:51 |
2,337.83 |
2,337.98 |
2,337.69 |
2,337.98 |
0.0K |
| 13:52 |
2,338.14 |
2,338.44 |
2,338.14 |
2,338.41 |
0.0K |
| 13:53 |
2,338.48 |
2,338.49 |
2,338.43 |
2,338.49 |
0.0K |
| 13:54 |
2,338.47 |
2,338.48 |
2,338.38 |
2,338.38 |
0.0K |
| 13:55 |
2,338.38 |
2,338.56 |
2,338.38 |
2,338.51 |
0.0K |
| 13:56 |
2,338.49 |
2,338.82 |
2,338.49 |
2,338.82 |
0.0K |
| 13:57 |
2,338.70 |
2,338.72 |
2,338.40 |
2,338.40 |
0.0K |
| 13:58 |
2,338.47 |
2,338.47 |
2,338.15 |
2,338.15 |
0.0K |
| 13:59 |
2,338.14 |
2,338.25 |
2,338.05 |
2,338.05 |
0.0K |
| 14:00 |
2,337.87 |
2,337.89 |
2,337.37 |
2,337.37 |
0.0K |
| 14:01 |
2,337.37 |
2,337.37 |
2,336.80 |
2,336.80 |
0.0K |
| 14:02 |
2,336.24 |
2,336.70 |
2,336.24 |
2,336.70 |
0.0K |
| 14:03 |
2,336.95 |
2,336.95 |
2,336.10 |
2,336.10 |
0.0K |
| 14:04 |
2,336.29 |
2,336.37 |
2,336.23 |
2,336.23 |
0.0K |
| 14:05 |
2,336.29 |
2,336.79 |
2,336.29 |
2,336.79 |
0.0K |
| 14:06 |
2,336.99 |
2,337.23 |
2,336.67 |
2,336.67 |
0.0K |
| 14:07 |
2,336.64 |
2,336.64 |
2,336.58 |
2,336.60 |
0.0K |
| 14:08 |
2,336.63 |
2,336.99 |
2,336.63 |
2,336.83 |
0.0K |
| 14:09 |
2,336.17 |
2,336.17 |
2,335.90 |
2,335.91 |
0.0K |
| 14:10 |
2,336.05 |
2,336.05 |
2,335.57 |
2,335.76 |
0.0K |
| 14:11 |
2,335.68 |
2,336.07 |
2,335.68 |
2,336.07 |
0.0K |
| 14:12 |
2,336.02 |
2,336.12 |
2,336.02 |
2,336.05 |
0.0K |
| 14:13 |
2,336.44 |
2,336.63 |
2,336.44 |
2,336.52 |
0.0K |
| 14:14 |
2,336.55 |
2,336.90 |
2,336.55 |
2,336.90 |
0.0K |
| 14:15 |
2,337.09 |
2,337.09 |
2,336.95 |
2,337.06 |
0.0K |
| 14:16 |
2,337.14 |
2,337.39 |
2,337.06 |
2,337.39 |
0.0K |
| 14:17 |
2,337.38 |
2,337.49 |
2,337.28 |
2,337.49 |
0.0K |
| 14:18 |
2,337.83 |
2,337.96 |
2,337.83 |
2,337.96 |
0.0K |
| 14:19 |
2,337.90 |
2,337.90 |
2,337.58 |
2,337.58 |
0.0K |
| 14:20 |
2,337.48 |
2,337.48 |
2,337.05 |
2,337.05 |
0.0K |
| 14:21 |
2,336.77 |
2,336.77 |
2,336.49 |
2,336.49 |
0.0K |
| 14:22 |
2,336.47 |
2,336.98 |
2,336.45 |
2,336.98 |
0.0K |
| 14:23 |
2,337.00 |
2,337.00 |
2,336.70 |
2,336.70 |
0.0K |
| 14:24 |
2,336.80 |
2,337.18 |
2,336.80 |
2,337.07 |
0.0K |
| 14:25 |
2,337.09 |
2,337.09 |
2,336.78 |
2,336.78 |
0.0K |
| 14:26 |
2,336.85 |
2,337.07 |
2,336.85 |
2,337.00 |
0.0K |
| 14:27 |
2,336.98 |
2,336.98 |
2,336.89 |
2,336.97 |
0.0K |
| 14:28 |
2,336.93 |
2,336.93 |
2,336.62 |
2,336.62 |
0.0K |
| 14:29 |
2,336.53 |
2,336.53 |
2,336.10 |
2,336.10 |
0.0K |
| 14:30 |
2,335.93 |
2,335.93 |
2,335.43 |
2,335.51 |
0.0K |
| 14:31 |
2,335.58 |
2,335.84 |
2,335.58 |
2,335.74 |
0.0K |
| 14:32 |
2,335.84 |
2,336.11 |
2,335.84 |
2,336.11 |
0.0K |
| 14:33 |
2,336.05 |
2,336.05 |
2,335.96 |
2,336.01 |
0.0K |
| 14:34 |
2,335.97 |
2,335.97 |
2,335.70 |
2,335.70 |
0.0K |
| 14:35 |
2,335.69 |
2,335.69 |
2,335.38 |
2,335.38 |
0.0K |
| 14:36 |
2,335.37 |
2,335.37 |
2,334.85 |
2,335.15 |
0.0K |
| 14:37 |
2,335.32 |
2,335.71 |
2,335.32 |
2,335.71 |
0.0K |
| 14:38 |
2,335.88 |
2,335.99 |
2,335.88 |
2,335.99 |
0.0K |
| 14:39 |
2,336.03 |
2,336.20 |
2,336.03 |
2,336.06 |
0.0K |
| 14:40 |
2,335.89 |
2,336.16 |
2,335.83 |
2,336.16 |
0.0K |
| 14:41 |
2,336.07 |
2,336.07 |
2,335.74 |
2,335.74 |
0.0K |
| 14:42 |
2,335.78 |
2,335.78 |
2,335.59 |
2,335.59 |
0.0K |
| 14:43 |
2,335.49 |
2,335.49 |
2,335.18 |
2,335.18 |
0.0K |
| 14:44 |
2,335.33 |
2,335.52 |
2,335.33 |
2,335.51 |
0.0K |
| 14:45 |
2,335.50 |
2,335.55 |
2,335.39 |
2,335.41 |
0.0K |
| 14:46 |
2,335.40 |
2,335.45 |
2,335.38 |
2,335.45 |
0.0K |
| 14:47 |
2,335.53 |
2,336.04 |
2,335.53 |
2,336.04 |
0.0K |
| 14:48 |
2,336.03 |
2,336.07 |
2,335.90 |
2,335.96 |
0.0K |
| 14:49 |
2,336.01 |
2,336.11 |
2,336.01 |
2,336.03 |
0.0K |
| 14:50 |
2,335.87 |
2,335.87 |
2,335.51 |
2,335.51 |
0.0K |
| 14:51 |
2,335.00 |
2,335.00 |
2,334.34 |
2,334.34 |
0.0K |
| 14:52 |
2,334.18 |
2,334.21 |
2,333.97 |
2,333.97 |
0.0K |
| 14:53 |
2,333.88 |
2,333.99 |
2,333.88 |
2,333.99 |
0.0K |
| 14:54 |
2,334.00 |
2,334.03 |
2,333.92 |
2,333.92 |
0.0K |
| 14:55 |
2,333.97 |
2,334.15 |
2,333.97 |
2,334.08 |
0.0K |
| 14:56 |
2,334.02 |
2,334.02 |
2,333.60 |
2,333.60 |
0.0K |
| 14:57 |
2,333.56 |
2,333.63 |
2,333.27 |
2,333.27 |
0.0K |
| 14:58 |
2,333.08 |
2,333.08 |
2,332.79 |
2,332.83 |
0.0K |
| 14:59 |
2,332.81 |
2,332.81 |
2,332.76 |
2,332.78 |
0.0K |
| 15:00 |
2,332.74 |
2,332.74 |
2,332.09 |
2,332.09 |
0.0K |
| 15:01 |
2,332.09 |
2,332.78 |
2,332.09 |
2,332.71 |
0.0K |
| 15:02 |
2,332.73 |
2,332.73 |
2,332.38 |
2,332.38 |
0.0K |
| 15:03 |
2,332.70 |
2,332.80 |
2,332.66 |
2,332.69 |
0.0K |
| 15:04 |
2,332.66 |
2,333.10 |
2,332.66 |
2,333.10 |
0.0K |
| 15:05 |
2,332.98 |
2,333.10 |
2,332.98 |
2,333.10 |
0.0K |
| 15:06 |
2,333.29 |
2,333.29 |
2,332.99 |
2,332.99 |
0.0K |
| 15:07 |
2,332.94 |
2,332.94 |
2,331.95 |
2,331.95 |
0.0K |
| 15:08 |
2,331.80 |
2,331.80 |
2,331.08 |
2,331.29 |
0.0K |
| 15:09 |
2,331.59 |
2,331.99 |
2,331.59 |
2,331.79 |
0.0K |
| 15:10 |
2,331.88 |
2,331.93 |
2,331.81 |
2,331.81 |
0.0K |
| 15:11 |
2,331.63 |
2,331.73 |
2,331.52 |
2,331.73 |
0.0K |
| 15:12 |
2,331.84 |
2,331.84 |
2,331.46 |
2,331.46 |
0.0K |
| 15:13 |
2,331.64 |
2,331.66 |
2,331.52 |
2,331.63 |
0.0K |
| 15:14 |
2,331.44 |
2,331.44 |
2,330.96 |
2,330.96 |
0.0K |
| 15:15 |
2,330.77 |
2,330.77 |
2,329.93 |
2,329.93 |
0.0K |
| 15:16 |
2,329.97 |
2,330.38 |
2,329.97 |
2,330.33 |
0.0K |
| 15:17 |
2,330.29 |
2,330.29 |
2,329.93 |
2,329.93 |
0.0K |
| 15:18 |
2,329.98 |
2,329.98 |
2,329.65 |
2,329.65 |
0.0K |
| 15:19 |
2,329.41 |
2,329.41 |
2,328.40 |
2,328.63 |
0.0K |
| 15:20 |
2,328.50 |
2,328.50 |
2,327.95 |
2,327.95 |
0.0K |
| 15:21 |
2,327.64 |
2,327.64 |
2,327.18 |
2,327.52 |
0.0K |
| 15:22 |
2,327.53 |
2,327.59 |
2,327.41 |
2,327.41 |
0.0K |
| 15:23 |
2,327.70 |
2,328.23 |
2,327.68 |
2,328.23 |
0.0K |
| 15:24 |
2,328.43 |
2,328.66 |
2,328.43 |
2,328.66 |
0.0K |
| 15:25 |
2,328.89 |
2,328.89 |
2,328.30 |
2,328.30 |
0.0K |
| 15:26 |
2,327.66 |
2,327.66 |
2,327.49 |
2,327.50 |
0.0K |
| 15:27 |
2,327.57 |
2,327.57 |
2,327.36 |
2,327.42 |
0.0K |
| 15:28 |
2,327.47 |
2,327.47 |
2,327.25 |
2,327.26 |
0.0K |
| 15:29 |
2,327.39 |
2,327.39 |
2,327.17 |
2,327.17 |
0.0K |
| 15:30 |
2,327.20 |
2,327.44 |
2,327.20 |
2,327.44 |
0.0K |
| 15:31 |
2,327.94 |
2,328.07 |
2,327.67 |
2,327.67 |
0.0K |
| 15:32 |
2,327.44 |
2,327.44 |
2,327.08 |
2,327.08 |
0.0K |
| 15:33 |
2,326.99 |
2,327.47 |
2,326.99 |
2,327.47 |
0.0K |
| 15:34 |
2,327.49 |
2,327.49 |
2,326.75 |
2,326.75 |
0.0K |
| 15:35 |
2,326.63 |
2,326.85 |
2,326.56 |
2,326.85 |
0.0K |
| 15:36 |
2,326.99 |
2,327.82 |
2,326.99 |
2,327.82 |
0.0K |
| 15:37 |
2,328.04 |
2,328.07 |
2,327.23 |
2,327.23 |
0.0K |
| 15:38 |
2,327.26 |
2,327.30 |
2,327.05 |
2,327.08 |
0.0K |
| 15:39 |
2,327.14 |
2,327.14 |
2,326.80 |
2,326.84 |
0.0K |
| 15:40 |
2,326.60 |
2,326.64 |
2,326.32 |
2,326.32 |
0.0K |
| 15:41 |
2,326.32 |
2,326.44 |
2,326.28 |
2,326.28 |
0.0K |
| 15:42 |
2,326.27 |
2,326.27 |
2,325.60 |
2,325.60 |
0.0K |
| 15:43 |
2,325.58 |
2,325.60 |
2,325.23 |
2,325.23 |
0.0K |
| 15:44 |
2,325.08 |
2,325.08 |
2,324.92 |
2,325.08 |
0.0K |
| 15:45 |
2,325.34 |
2,325.34 |
2,324.79 |
2,324.79 |
0.0K |
| 15:46 |
2,324.84 |
2,324.84 |
2,324.56 |
2,324.56 |
0.0K |
| 15:47 |
2,324.68 |
2,324.76 |
2,324.63 |
2,324.71 |
0.0K |
| 15:48 |
2,324.50 |
2,324.53 |
2,324.37 |
2,324.37 |
0.0K |
| 15:49 |
2,324.78 |
2,324.87 |
2,324.67 |
2,324.75 |
0.0K |
| 15:50 |
2,325.18 |
2,327.17 |
2,325.18 |
2,327.05 |
0.0K |
| 15:51 |
2,327.21 |
2,327.21 |
2,326.28 |
2,326.28 |
0.0K |
| 15:52 |
2,326.26 |
2,326.26 |
2,325.91 |
2,326.14 |
0.0K |
| 15:53 |
2,326.36 |
2,326.56 |
2,326.36 |
2,326.56 |
0.0K |
| 15:54 |
2,326.50 |
2,326.75 |
2,326.41 |
2,326.41 |
0.0K |
| 15:55 |
2,326.49 |
2,326.56 |
2,326.35 |
2,326.51 |
0.0K |
| 15:56 |
2,326.24 |
2,326.40 |
2,326.13 |
2,326.23 |
0.0K |
| 15:57 |
2,326.11 |
2,326.11 |
2,325.88 |
2,325.88 |
0.0K |
| 15:58 |
2,325.74 |
2,325.87 |
2,325.74 |
2,325.85 |
0.0K |
| 15:59 |
2,325.85 |
2,326.43 |
2,325.85 |
2,325.87 |
0.0K |
| 16:00 |
2,326.05 |
2,326.16 |
2,326.05 |
2,326.16 |
0.0K |
| 16:01 |
2,326.16 |
2,326.16 |
2,326.16 |
2,326.16 |
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
|