| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,343.12 |
2,343.12 |
2,331.11 |
2,331.11 |
0.0K |
| 09:31 |
2,330.25 |
2,330.25 |
2,329.55 |
2,329.89 |
0.0K |
| 09:32 |
2,328.62 |
2,328.62 |
2,327.56 |
2,327.56 |
0.0K |
| 09:33 |
2,327.27 |
2,327.54 |
2,327.14 |
2,327.28 |
0.0K |
| 09:34 |
2,328.13 |
2,330.09 |
2,328.13 |
2,329.49 |
0.0K |
| 09:35 |
2,329.98 |
2,329.98 |
2,325.87 |
2,325.87 |
0.0K |
| 09:36 |
2,326.38 |
2,327.11 |
2,326.38 |
2,327.11 |
0.0K |
| 09:37 |
2,327.62 |
2,327.62 |
2,324.60 |
2,324.60 |
0.0K |
| 09:38 |
2,324.43 |
2,324.43 |
2,323.90 |
2,323.90 |
0.0K |
| 09:39 |
2,323.40 |
2,323.40 |
2,321.02 |
2,321.02 |
0.0K |
| 09:40 |
2,320.94 |
2,321.52 |
2,319.04 |
2,319.04 |
0.0K |
| 09:41 |
2,318.69 |
2,320.59 |
2,318.69 |
2,320.59 |
0.0K |
| 09:42 |
2,319.11 |
2,320.64 |
2,319.11 |
2,319.72 |
0.0K |
| 09:43 |
2,320.53 |
2,321.19 |
2,320.45 |
2,320.83 |
0.0K |
| 09:44 |
2,320.60 |
2,320.60 |
2,320.12 |
2,320.40 |
0.0K |
| 09:45 |
2,320.64 |
2,321.74 |
2,320.64 |
2,321.65 |
0.0K |
| 09:46 |
2,322.69 |
2,323.89 |
2,322.69 |
2,323.37 |
0.0K |
| 09:47 |
2,322.15 |
2,322.15 |
2,321.07 |
2,321.43 |
0.0K |
| 09:48 |
2,320.96 |
2,320.96 |
2,320.37 |
2,320.88 |
0.0K |
| 09:49 |
2,320.80 |
2,321.48 |
2,320.80 |
2,321.48 |
0.0K |
| 09:50 |
2,320.28 |
2,320.74 |
2,319.52 |
2,320.74 |
0.0K |
| 09:51 |
2,320.75 |
2,320.75 |
2,320.13 |
2,320.13 |
0.0K |
| 09:52 |
2,320.57 |
2,321.71 |
2,320.57 |
2,320.94 |
0.0K |
| 09:53 |
2,320.54 |
2,320.76 |
2,320.39 |
2,320.45 |
0.0K |
| 09:54 |
2,320.80 |
2,321.79 |
2,320.80 |
2,321.79 |
0.0K |
| 09:55 |
2,320.65 |
2,320.65 |
2,320.05 |
2,320.05 |
0.0K |
| 09:56 |
2,319.87 |
2,320.06 |
2,319.85 |
2,319.89 |
0.0K |
| 09:57 |
2,319.84 |
2,320.07 |
2,319.51 |
2,319.51 |
0.0K |
| 09:58 |
2,319.86 |
2,320.32 |
2,319.86 |
2,320.31 |
0.0K |
| 09:59 |
2,320.75 |
2,320.76 |
2,320.26 |
2,320.26 |
0.0K |
| 10:00 |
2,320.23 |
2,320.23 |
2,316.90 |
2,317.60 |
0.0K |
| 10:01 |
2,317.52 |
2,317.52 |
2,315.98 |
2,315.98 |
0.0K |
| 10:02 |
2,315.26 |
2,315.52 |
2,314.56 |
2,314.56 |
0.0K |
| 10:03 |
2,314.02 |
2,314.50 |
2,313.42 |
2,314.50 |
0.0K |
| 10:04 |
2,314.82 |
2,316.37 |
2,314.82 |
2,316.37 |
0.0K |
| 10:05 |
2,316.54 |
2,316.96 |
2,316.54 |
2,316.72 |
0.0K |
| 10:06 |
2,317.01 |
2,317.01 |
2,314.85 |
2,314.88 |
0.0K |
| 10:07 |
2,314.01 |
2,314.56 |
2,313.99 |
2,313.99 |
0.0K |
| 10:08 |
2,314.01 |
2,315.00 |
2,314.01 |
2,315.00 |
0.0K |
| 10:09 |
2,314.51 |
2,315.27 |
2,314.07 |
2,314.07 |
0.0K |
| 10:10 |
2,314.03 |
2,315.64 |
2,314.03 |
2,314.92 |
0.0K |
| 10:11 |
2,314.71 |
2,315.03 |
2,314.26 |
2,314.26 |
0.0K |
| 10:12 |
2,314.44 |
2,314.99 |
2,314.25 |
2,314.99 |
0.0K |
| 10:13 |
2,314.26 |
2,314.69 |
2,314.26 |
2,314.69 |
0.0K |
| 10:14 |
2,314.17 |
2,314.67 |
2,314.07 |
2,314.67 |
0.0K |
| 10:15 |
2,314.65 |
2,314.65 |
2,314.16 |
2,314.28 |
0.0K |
| 10:16 |
2,314.44 |
2,314.54 |
2,314.44 |
2,314.49 |
0.0K |
| 10:17 |
2,313.80 |
2,313.90 |
2,313.48 |
2,313.90 |
0.0K |
| 10:18 |
2,314.48 |
2,314.82 |
2,314.00 |
2,314.82 |
0.0K |
| 10:19 |
2,314.98 |
2,316.18 |
2,314.89 |
2,316.18 |
0.0K |
| 10:20 |
2,315.40 |
2,315.40 |
2,315.21 |
2,315.33 |
0.0K |
| 10:21 |
2,315.45 |
2,316.25 |
2,315.45 |
2,316.25 |
0.0K |
| 10:22 |
2,315.41 |
2,315.41 |
2,314.32 |
2,314.32 |
0.0K |
| 10:23 |
2,314.29 |
2,314.64 |
2,313.92 |
2,314.64 |
0.0K |
| 10:24 |
2,315.16 |
2,315.52 |
2,315.13 |
2,315.30 |
0.0K |
| 10:25 |
2,315.36 |
2,315.60 |
2,314.94 |
2,315.07 |
0.0K |
| 10:26 |
2,314.95 |
2,315.06 |
2,314.37 |
2,314.37 |
0.0K |
| 10:27 |
2,315.15 |
2,315.62 |
2,314.93 |
2,315.62 |
0.0K |
| 10:28 |
2,315.39 |
2,315.59 |
2,314.98 |
2,314.98 |
0.0K |
| 10:29 |
2,315.05 |
2,315.84 |
2,315.05 |
2,315.84 |
0.0K |
| 10:30 |
2,315.89 |
2,315.99 |
2,315.70 |
2,315.70 |
0.0K |
| 10:31 |
2,315.74 |
2,316.97 |
2,315.74 |
2,316.97 |
0.0K |
| 10:32 |
2,317.54 |
2,318.38 |
2,317.54 |
2,317.92 |
0.0K |
| 10:33 |
2,318.23 |
2,319.54 |
2,318.23 |
2,319.54 |
0.0K |
| 10:34 |
2,319.62 |
2,319.93 |
2,319.53 |
2,319.53 |
0.0K |
| 10:35 |
2,319.12 |
2,319.12 |
2,318.04 |
2,318.21 |
0.0K |
| 10:36 |
2,318.27 |
2,318.75 |
2,318.27 |
2,318.75 |
0.0K |
| 10:37 |
2,318.78 |
2,319.37 |
2,318.78 |
2,319.33 |
0.0K |
| 10:38 |
2,319.65 |
2,320.42 |
2,319.60 |
2,320.42 |
0.0K |
| 10:39 |
2,320.39 |
2,320.39 |
2,319.90 |
2,319.99 |
0.0K |
| 10:40 |
2,320.08 |
2,320.08 |
2,319.09 |
2,319.11 |
0.0K |
| 10:41 |
2,318.20 |
2,318.41 |
2,318.20 |
2,318.29 |
0.0K |
| 10:42 |
2,318.46 |
2,318.67 |
2,318.01 |
2,318.01 |
0.0K |
| 10:43 |
2,318.51 |
2,318.51 |
2,318.20 |
2,318.20 |
0.0K |
| 10:44 |
2,318.39 |
2,318.72 |
2,318.38 |
2,318.38 |
0.0K |
| 10:45 |
2,318.22 |
2,318.37 |
2,318.04 |
2,318.34 |
0.0K |
| 10:46 |
2,318.77 |
2,319.16 |
2,318.66 |
2,319.02 |
0.0K |
| 10:47 |
2,319.27 |
2,320.33 |
2,319.27 |
2,320.33 |
0.0K |
| 10:48 |
2,320.45 |
2,320.45 |
2,319.56 |
2,319.56 |
0.0K |
| 10:49 |
2,319.91 |
2,320.27 |
2,319.91 |
2,320.27 |
0.0K |
| 10:50 |
2,319.53 |
2,319.53 |
2,318.00 |
2,318.00 |
0.0K |
| 10:51 |
2,317.30 |
2,317.77 |
2,317.30 |
2,317.49 |
0.0K |
| 10:52 |
2,317.40 |
2,317.40 |
2,316.08 |
2,316.08 |
0.0K |
| 10:53 |
2,315.89 |
2,316.43 |
2,315.89 |
2,315.92 |
0.0K |
| 10:54 |
2,316.03 |
2,316.91 |
2,316.01 |
2,316.91 |
0.0K |
| 10:55 |
2,316.94 |
2,317.33 |
2,316.48 |
2,316.48 |
0.0K |
| 10:56 |
2,316.60 |
2,316.60 |
2,315.56 |
2,316.27 |
0.0K |
| 10:57 |
2,315.87 |
2,316.58 |
2,315.87 |
2,316.58 |
0.0K |
| 10:58 |
2,316.26 |
2,316.57 |
2,316.26 |
2,316.52 |
0.0K |
| 10:59 |
2,316.63 |
2,316.63 |
2,315.62 |
2,315.62 |
0.0K |
| 11:00 |
2,315.72 |
2,316.13 |
2,315.72 |
2,315.75 |
0.0K |
| 11:01 |
2,315.42 |
2,315.42 |
2,315.26 |
2,315.26 |
0.0K |
| 11:02 |
2,315.04 |
2,315.25 |
2,314.56 |
2,315.25 |
0.0K |
| 11:03 |
2,316.14 |
2,316.34 |
2,315.79 |
2,316.34 |
0.0K |
| 11:04 |
2,315.38 |
2,315.38 |
2,314.67 |
2,314.67 |
0.0K |
| 11:05 |
2,314.44 |
2,315.00 |
2,314.44 |
2,315.00 |
0.0K |
| 11:06 |
2,314.79 |
2,315.30 |
2,314.67 |
2,315.28 |
0.0K |
| 11:07 |
2,315.06 |
2,315.79 |
2,315.05 |
2,315.79 |
0.0K |
| 11:08 |
2,315.53 |
2,315.79 |
2,315.12 |
2,315.79 |
0.0K |
| 11:09 |
2,315.22 |
2,315.49 |
2,315.22 |
2,315.25 |
0.0K |
| 11:10 |
2,315.24 |
2,315.65 |
2,315.24 |
2,315.65 |
0.0K |
| 11:11 |
2,315.33 |
2,315.59 |
2,315.23 |
2,315.23 |
0.0K |
| 11:12 |
2,315.80 |
2,315.80 |
2,315.14 |
2,315.79 |
0.0K |
| 11:13 |
2,316.34 |
2,316.34 |
2,315.91 |
2,316.00 |
0.0K |
| 11:14 |
2,316.69 |
2,316.81 |
2,316.27 |
2,316.55 |
0.0K |
| 11:15 |
2,317.05 |
2,317.05 |
2,316.15 |
2,316.59 |
0.0K |
| 11:16 |
2,316.26 |
2,316.29 |
2,316.01 |
2,316.29 |
0.0K |
| 11:17 |
2,315.98 |
2,316.59 |
2,315.98 |
2,316.40 |
0.0K |
| 11:18 |
2,316.24 |
2,316.30 |
2,315.96 |
2,316.30 |
0.0K |
| 11:19 |
2,315.72 |
2,315.72 |
2,314.81 |
2,314.81 |
0.0K |
| 11:20 |
2,314.61 |
2,315.06 |
2,314.61 |
2,315.06 |
0.0K |
| 11:21 |
2,314.88 |
2,316.15 |
2,314.88 |
2,316.15 |
0.0K |
| 11:22 |
2,316.02 |
2,316.02 |
2,315.63 |
2,315.63 |
0.0K |
| 11:23 |
2,315.78 |
2,316.31 |
2,315.78 |
2,316.31 |
0.0K |
| 11:24 |
2,315.88 |
2,315.91 |
2,314.78 |
2,314.78 |
0.0K |
| 11:25 |
2,315.12 |
2,316.11 |
2,315.12 |
2,316.11 |
0.0K |
| 11:26 |
2,316.38 |
2,316.76 |
2,316.38 |
2,316.50 |
0.0K |
| 11:27 |
2,316.25 |
2,316.25 |
2,314.38 |
2,314.38 |
0.0K |
| 11:28 |
2,314.68 |
2,315.06 |
2,314.52 |
2,314.82 |
0.0K |
| 11:29 |
2,315.12 |
2,315.12 |
2,314.31 |
2,314.31 |
0.0K |
| 11:30 |
2,314.65 |
2,314.70 |
2,314.07 |
2,314.25 |
0.0K |
| 11:31 |
2,314.15 |
2,314.67 |
2,314.09 |
2,314.67 |
0.0K |
| 11:32 |
2,314.67 |
2,314.75 |
2,313.87 |
2,313.89 |
0.0K |
| 11:33 |
2,313.53 |
2,313.53 |
2,313.10 |
2,313.29 |
0.0K |
| 11:34 |
2,313.49 |
2,314.17 |
2,313.49 |
2,314.10 |
0.0K |
| 11:35 |
2,313.93 |
2,314.08 |
2,313.86 |
2,314.08 |
0.0K |
| 11:36 |
2,314.28 |
2,314.28 |
2,313.27 |
2,313.27 |
0.0K |
| 11:37 |
2,313.19 |
2,313.76 |
2,312.57 |
2,312.65 |
0.0K |
| 11:38 |
2,312.56 |
2,312.64 |
2,312.29 |
2,312.43 |
0.0K |
| 11:39 |
2,312.50 |
2,313.46 |
2,312.50 |
2,312.96 |
0.0K |
| 11:40 |
2,312.73 |
2,313.17 |
2,312.70 |
2,313.17 |
0.0K |
| 11:41 |
2,313.68 |
2,314.64 |
2,313.68 |
2,313.82 |
0.0K |
| 11:42 |
2,313.84 |
2,314.68 |
2,313.84 |
2,314.68 |
0.0K |
| 11:43 |
2,314.80 |
2,315.18 |
2,314.80 |
2,315.18 |
0.0K |
| 11:44 |
2,315.20 |
2,315.70 |
2,315.20 |
2,315.70 |
0.0K |
| 11:45 |
2,315.61 |
2,315.89 |
2,315.38 |
2,315.89 |
0.0K |
| 11:46 |
2,315.63 |
2,315.63 |
2,315.04 |
2,315.48 |
0.0K |
| 11:47 |
2,315.78 |
2,315.78 |
2,314.98 |
2,315.01 |
0.0K |
| 11:48 |
2,315.10 |
2,315.50 |
2,314.72 |
2,315.50 |
0.0K |
| 11:49 |
2,316.39 |
2,316.45 |
2,316.14 |
2,316.14 |
0.0K |
| 11:50 |
2,316.34 |
2,316.86 |
2,316.23 |
2,316.86 |
0.0K |
| 11:51 |
2,316.86 |
2,316.86 |
2,315.43 |
2,315.43 |
0.0K |
| 11:52 |
2,315.35 |
2,315.63 |
2,315.19 |
2,315.63 |
0.0K |
| 11:53 |
2,315.73 |
2,316.04 |
2,315.60 |
2,315.60 |
0.0K |
| 11:54 |
2,315.40 |
2,315.40 |
2,315.03 |
2,315.28 |
0.0K |
| 11:55 |
2,315.48 |
2,315.48 |
2,315.04 |
2,315.04 |
0.0K |
| 11:56 |
2,315.07 |
2,315.07 |
2,314.39 |
2,314.39 |
0.0K |
| 11:57 |
2,314.41 |
2,314.41 |
2,314.11 |
2,314.11 |
0.0K |
| 11:58 |
2,314.26 |
2,314.57 |
2,314.20 |
2,314.57 |
0.0K |
| 11:59 |
2,314.84 |
2,314.84 |
2,313.82 |
2,313.82 |
0.0K |
| 12:00 |
2,313.56 |
2,313.78 |
2,313.56 |
2,313.60 |
0.0K |
| 12:01 |
2,313.55 |
2,313.55 |
2,313.00 |
2,313.00 |
0.0K |
| 12:02 |
2,313.09 |
2,313.43 |
2,312.59 |
2,312.59 |
0.0K |
| 12:03 |
2,312.91 |
2,312.91 |
2,312.63 |
2,312.65 |
0.0K |
| 12:04 |
2,312.98 |
2,313.22 |
2,312.04 |
2,312.04 |
0.0K |
| 12:05 |
2,312.46 |
2,312.46 |
2,311.86 |
2,311.86 |
0.0K |
| 12:06 |
2,311.91 |
2,312.07 |
2,311.41 |
2,312.07 |
0.0K |
| 12:07 |
2,312.45 |
2,312.53 |
2,312.21 |
2,312.32 |
0.0K |
| 12:08 |
2,312.34 |
2,312.58 |
2,312.19 |
2,312.19 |
0.0K |
| 12:09 |
2,312.34 |
2,312.47 |
2,312.26 |
2,312.29 |
0.0K |
| 12:10 |
2,312.01 |
2,312.36 |
2,312.00 |
2,312.00 |
0.0K |
| 12:11 |
2,312.01 |
2,312.55 |
2,312.01 |
2,312.55 |
0.0K |
| 12:12 |
2,312.25 |
2,312.33 |
2,311.82 |
2,311.82 |
0.0K |
| 12:13 |
2,311.88 |
2,311.99 |
2,311.77 |
2,311.99 |
0.0K |
| 12:14 |
2,312.15 |
2,312.39 |
2,311.97 |
2,311.97 |
0.0K |
| 12:15 |
2,312.03 |
2,312.37 |
2,312.03 |
2,312.37 |
0.0K |
| 12:16 |
2,312.07 |
2,312.07 |
2,311.69 |
2,311.73 |
0.0K |
| 12:17 |
2,311.98 |
2,312.31 |
2,311.65 |
2,312.14 |
0.0K |
| 12:18 |
2,312.12 |
2,312.69 |
2,312.12 |
2,312.69 |
0.0K |
| 12:19 |
2,313.19 |
2,313.46 |
2,313.07 |
2,313.37 |
0.0K |
| 12:20 |
2,313.64 |
2,313.64 |
2,313.19 |
2,313.19 |
0.0K |
| 12:21 |
2,312.86 |
2,312.86 |
2,312.53 |
2,312.85 |
0.0K |
| 12:22 |
2,312.81 |
2,313.09 |
2,312.23 |
2,312.23 |
0.0K |
| 12:23 |
2,312.38 |
2,312.53 |
2,312.09 |
2,312.09 |
0.0K |
| 12:24 |
2,312.21 |
2,312.58 |
2,312.21 |
2,312.58 |
0.0K |
| 12:25 |
2,312.66 |
2,313.61 |
2,312.66 |
2,313.59 |
0.0K |
| 12:26 |
2,313.87 |
2,314.36 |
2,313.87 |
2,314.36 |
0.0K |
| 12:27 |
2,314.10 |
2,314.46 |
2,314.10 |
2,314.19 |
0.0K |
| 12:28 |
2,313.70 |
2,314.23 |
2,313.70 |
2,314.23 |
0.0K |
| 12:29 |
2,314.26 |
2,314.56 |
2,314.26 |
2,314.56 |
0.0K |
| 12:30 |
2,314.70 |
2,315.16 |
2,314.64 |
2,315.04 |
0.0K |
| 12:31 |
2,315.14 |
2,315.14 |
2,314.86 |
2,314.98 |
0.0K |
| 12:32 |
2,315.09 |
2,315.39 |
2,315.09 |
2,315.39 |
0.0K |
| 12:33 |
2,315.39 |
2,315.85 |
2,315.39 |
2,315.83 |
0.0K |
| 12:34 |
2,316.04 |
2,316.43 |
2,316.04 |
2,316.43 |
0.0K |
| 12:35 |
2,316.46 |
2,316.78 |
2,316.26 |
2,316.78 |
0.0K |
| 12:36 |
2,316.78 |
2,316.78 |
2,315.77 |
2,316.03 |
0.0K |
| 12:37 |
2,316.16 |
2,316.76 |
2,316.16 |
2,316.76 |
0.0K |
| 12:38 |
2,316.86 |
2,316.86 |
2,316.18 |
2,316.18 |
0.0K |
| 12:39 |
2,316.47 |
2,316.77 |
2,316.47 |
2,316.61 |
0.0K |
| 12:40 |
2,316.57 |
2,316.70 |
2,316.51 |
2,316.70 |
0.0K |
| 12:41 |
2,317.08 |
2,317.10 |
2,316.96 |
2,317.10 |
0.0K |
| 12:42 |
2,317.04 |
2,317.24 |
2,317.01 |
2,317.16 |
0.0K |
| 12:43 |
2,317.24 |
2,317.27 |
2,317.00 |
2,317.00 |
0.0K |
| 12:44 |
2,316.98 |
2,316.98 |
2,316.66 |
2,316.80 |
0.0K |
| 12:45 |
2,316.81 |
2,316.88 |
2,316.60 |
2,316.60 |
0.0K |
| 12:46 |
2,316.56 |
2,316.89 |
2,316.56 |
2,316.89 |
0.0K |
| 12:47 |
2,316.88 |
2,317.23 |
2,316.82 |
2,317.23 |
0.0K |
| 12:48 |
2,317.57 |
2,317.95 |
2,317.57 |
2,317.95 |
0.0K |
| 12:49 |
2,318.17 |
2,318.47 |
2,317.99 |
2,317.99 |
0.0K |
| 12:50 |
2,318.02 |
2,318.02 |
2,317.47 |
2,317.47 |
0.0K |
| 12:51 |
2,317.46 |
2,317.84 |
2,317.46 |
2,317.65 |
0.0K |
| 12:52 |
2,317.68 |
2,317.82 |
2,317.65 |
2,317.82 |
0.0K |
| 12:53 |
2,317.97 |
2,318.21 |
2,317.94 |
2,318.13 |
0.0K |
| 12:54 |
2,318.33 |
2,318.95 |
2,318.33 |
2,318.95 |
0.0K |
| 12:55 |
2,319.16 |
2,319.58 |
2,319.16 |
2,319.57 |
0.0K |
| 12:56 |
2,319.50 |
2,319.54 |
2,319.21 |
2,319.21 |
0.0K |
| 12:57 |
2,319.54 |
2,319.92 |
2,319.54 |
2,319.92 |
0.0K |
| 12:58 |
2,320.17 |
2,320.61 |
2,320.17 |
2,320.61 |
0.0K |
| 12:59 |
2,320.71 |
2,320.71 |
2,320.39 |
2,320.44 |
0.0K |
| 13:00 |
2,320.51 |
2,320.77 |
2,320.51 |
2,320.77 |
0.0K |
| 13:01 |
2,320.88 |
2,320.88 |
2,320.23 |
2,320.36 |
0.0K |
| 13:02 |
2,320.78 |
2,321.06 |
2,320.78 |
2,321.06 |
0.0K |
| 13:03 |
2,321.58 |
2,322.25 |
2,321.58 |
2,322.25 |
0.0K |
| 13:04 |
2,322.09 |
2,322.11 |
2,321.89 |
2,321.99 |
0.0K |
| 13:05 |
2,322.03 |
2,322.15 |
2,321.97 |
2,322.15 |
0.0K |
| 13:06 |
2,322.42 |
2,322.70 |
2,322.37 |
2,322.37 |
0.0K |
| 13:07 |
2,322.37 |
2,322.37 |
2,322.17 |
2,322.17 |
0.0K |
| 13:08 |
2,322.03 |
2,322.49 |
2,321.99 |
2,322.49 |
0.0K |
| 13:09 |
2,322.74 |
2,323.45 |
2,322.68 |
2,323.45 |
0.0K |
| 13:10 |
2,323.28 |
2,323.35 |
2,323.09 |
2,323.17 |
0.0K |
| 13:11 |
2,322.37 |
2,322.64 |
2,322.35 |
2,322.35 |
0.0K |
| 13:12 |
2,322.47 |
2,322.47 |
2,321.87 |
2,321.87 |
0.0K |
| 13:13 |
2,321.80 |
2,322.14 |
2,321.66 |
2,322.14 |
0.0K |
| 13:14 |
2,322.23 |
2,322.42 |
2,322.23 |
2,322.42 |
0.0K |
| 13:15 |
2,322.69 |
2,322.69 |
2,322.43 |
2,322.53 |
0.0K |
| 13:16 |
2,322.62 |
2,322.90 |
2,322.62 |
2,322.90 |
0.0K |
| 13:17 |
2,323.13 |
2,323.17 |
2,323.00 |
2,323.17 |
0.0K |
| 13:18 |
2,323.46 |
2,323.46 |
2,323.36 |
2,323.46 |
0.0K |
| 13:19 |
2,323.92 |
2,324.23 |
2,323.91 |
2,324.23 |
0.0K |
| 13:20 |
2,324.22 |
2,324.22 |
2,323.92 |
2,323.94 |
0.0K |
| 13:21 |
2,323.89 |
2,323.89 |
2,323.42 |
2,323.42 |
0.0K |
| 13:22 |
2,323.39 |
2,323.64 |
2,323.16 |
2,323.64 |
0.0K |
| 13:23 |
2,323.94 |
2,324.18 |
2,323.94 |
2,324.18 |
0.0K |
| 13:24 |
2,324.15 |
2,324.76 |
2,324.15 |
2,324.76 |
0.0K |
| 13:25 |
2,324.71 |
2,324.75 |
2,324.45 |
2,324.45 |
0.0K |
| 13:26 |
2,324.15 |
2,324.31 |
2,324.15 |
2,324.16 |
0.0K |
| 13:27 |
2,324.11 |
2,324.15 |
2,324.10 |
2,324.15 |
0.0K |
| 13:28 |
2,324.49 |
2,324.65 |
2,324.49 |
2,324.51 |
0.0K |
| 13:29 |
2,324.04 |
2,324.07 |
2,323.97 |
2,324.00 |
0.0K |
| 13:30 |
2,323.84 |
2,323.84 |
2,323.39 |
2,323.39 |
0.0K |
| 13:31 |
2,322.60 |
2,322.60 |
2,322.01 |
2,322.19 |
0.0K |
| 13:32 |
2,322.22 |
2,322.34 |
2,322.17 |
2,322.23 |
0.0K |
| 13:33 |
2,322.21 |
2,322.46 |
2,322.21 |
2,322.46 |
0.0K |
| 13:34 |
2,322.35 |
2,322.42 |
2,322.24 |
2,322.24 |
0.0K |
| 13:35 |
2,322.52 |
2,322.52 |
2,322.25 |
2,322.45 |
0.0K |
| 13:36 |
2,322.74 |
2,322.80 |
2,322.71 |
2,322.80 |
0.0K |
| 13:37 |
2,322.96 |
2,323.25 |
2,322.90 |
2,323.25 |
0.0K |
| 13:38 |
2,323.16 |
2,323.36 |
2,323.16 |
2,323.22 |
0.0K |
| 13:39 |
2,323.22 |
2,323.48 |
2,323.18 |
2,323.48 |
0.0K |
| 13:40 |
2,323.36 |
2,323.61 |
2,323.17 |
2,323.61 |
0.0K |
| 13:41 |
2,323.48 |
2,323.52 |
2,323.31 |
2,323.51 |
0.0K |
| 13:42 |
2,323.47 |
2,323.48 |
2,323.24 |
2,323.48 |
0.0K |
| 13:43 |
2,323.50 |
2,323.67 |
2,323.33 |
2,323.67 |
0.0K |
| 13:44 |
2,323.81 |
2,323.83 |
2,323.64 |
2,323.64 |
0.0K |
| 13:45 |
2,323.64 |
2,323.71 |
2,323.62 |
2,323.62 |
0.0K |
| 13:46 |
2,323.74 |
2,323.85 |
2,323.68 |
2,323.68 |
0.0K |
| 13:47 |
2,323.48 |
2,323.48 |
2,322.65 |
2,322.65 |
0.0K |
| 13:48 |
2,322.47 |
2,322.66 |
2,322.47 |
2,322.66 |
0.0K |
| 13:49 |
2,322.64 |
2,323.48 |
2,322.64 |
2,323.48 |
0.0K |
| 13:50 |
2,323.60 |
2,323.83 |
2,323.51 |
2,323.51 |
0.0K |
| 13:51 |
2,323.63 |
2,323.83 |
2,323.63 |
2,323.83 |
0.0K |
| 13:52 |
2,323.94 |
2,324.15 |
2,323.94 |
2,324.15 |
0.0K |
| 13:53 |
2,323.96 |
2,323.96 |
2,323.66 |
2,323.66 |
0.0K |
| 13:54 |
2,323.90 |
2,324.23 |
2,323.90 |
2,324.21 |
0.0K |
| 13:55 |
2,324.22 |
2,324.23 |
2,324.17 |
2,324.23 |
0.0K |
| 13:56 |
2,324.46 |
2,324.46 |
2,323.42 |
2,323.42 |
0.0K |
| 13:57 |
2,323.33 |
2,323.78 |
2,323.33 |
2,323.78 |
0.0K |
| 13:58 |
2,323.82 |
2,324.15 |
2,323.82 |
2,324.09 |
0.0K |
| 13:59 |
2,323.78 |
2,324.29 |
2,323.78 |
2,324.29 |
0.0K |
| 14:00 |
2,324.22 |
2,324.24 |
2,324.16 |
2,324.16 |
0.0K |
| 14:01 |
2,323.85 |
2,323.85 |
2,322.95 |
2,322.95 |
0.0K |
| 14:02 |
2,322.90 |
2,323.10 |
2,322.78 |
2,323.10 |
0.0K |
| 14:03 |
2,323.28 |
2,323.35 |
2,323.23 |
2,323.24 |
0.0K |
| 14:04 |
2,323.28 |
2,323.28 |
2,322.91 |
2,322.91 |
0.0K |
| 14:05 |
2,323.01 |
2,323.01 |
2,321.87 |
2,321.87 |
0.0K |
| 14:06 |
2,321.81 |
2,321.81 |
2,321.36 |
2,321.36 |
0.0K |
| 14:07 |
2,320.97 |
2,320.97 |
2,320.36 |
2,320.38 |
0.0K |
| 14:08 |
2,320.49 |
2,320.71 |
2,320.49 |
2,320.71 |
0.0K |
| 14:09 |
2,320.80 |
2,320.85 |
2,320.28 |
2,320.28 |
0.0K |
| 14:10 |
2,320.25 |
2,320.35 |
2,319.78 |
2,320.35 |
0.0K |
| 14:11 |
2,320.58 |
2,321.16 |
2,320.58 |
2,321.08 |
0.0K |
| 14:12 |
2,321.07 |
2,321.59 |
2,321.07 |
2,321.59 |
0.0K |
| 14:13 |
2,321.66 |
2,321.84 |
2,321.50 |
2,321.84 |
0.0K |
| 14:14 |
2,321.92 |
2,321.92 |
2,321.57 |
2,321.57 |
0.0K |
| 14:15 |
2,321.62 |
2,321.90 |
2,321.58 |
2,321.90 |
0.0K |
| 14:16 |
2,322.02 |
2,322.19 |
2,322.02 |
2,322.10 |
0.0K |
| 14:17 |
2,322.17 |
2,322.24 |
2,321.99 |
2,321.99 |
0.0K |
| 14:18 |
2,321.78 |
2,321.95 |
2,321.78 |
2,321.95 |
0.0K |
| 14:19 |
2,322.21 |
2,322.50 |
2,322.21 |
2,322.38 |
0.0K |
| 14:20 |
2,322.36 |
2,322.63 |
2,322.36 |
2,322.63 |
0.0K |
| 14:21 |
2,322.16 |
2,322.27 |
2,322.16 |
2,322.21 |
0.0K |
| 14:22 |
2,322.12 |
2,322.12 |
2,321.43 |
2,321.43 |
0.0K |
| 14:23 |
2,321.57 |
2,321.63 |
2,321.37 |
2,321.56 |
0.0K |
| 14:24 |
2,321.30 |
2,321.34 |
2,321.05 |
2,321.05 |
0.0K |
| 14:25 |
2,320.96 |
2,321.37 |
2,320.96 |
2,321.37 |
0.0K |
| 14:26 |
2,321.62 |
2,322.18 |
2,321.62 |
2,322.18 |
0.0K |
| 14:27 |
2,322.17 |
2,323.10 |
2,322.17 |
2,323.10 |
0.0K |
| 14:28 |
2,323.15 |
2,323.15 |
2,322.55 |
2,322.55 |
0.0K |
| 14:29 |
2,322.16 |
2,322.16 |
2,321.99 |
2,322.09 |
0.0K |
| 14:30 |
2,321.84 |
2,321.84 |
2,321.63 |
2,321.68 |
0.0K |
| 14:31 |
2,321.65 |
2,321.65 |
2,319.92 |
2,320.06 |
0.0K |
| 14:32 |
2,320.37 |
2,320.65 |
2,320.37 |
2,320.65 |
0.0K |
| 14:33 |
2,320.62 |
2,320.79 |
2,320.62 |
2,320.67 |
0.0K |
| 14:34 |
2,320.54 |
2,320.64 |
2,320.54 |
2,320.64 |
0.0K |
| 14:35 |
2,320.45 |
2,320.65 |
2,320.44 |
2,320.65 |
0.0K |
| 14:36 |
2,320.49 |
2,320.56 |
2,320.37 |
2,320.37 |
0.0K |
| 14:37 |
2,320.47 |
2,320.98 |
2,320.45 |
2,320.98 |
0.0K |
| 14:38 |
2,320.84 |
2,321.00 |
2,320.84 |
2,321.00 |
0.0K |
| 14:39 |
2,321.05 |
2,321.45 |
2,321.05 |
2,321.45 |
0.0K |
| 14:40 |
2,321.08 |
2,321.24 |
2,321.06 |
2,321.24 |
0.0K |
| 14:41 |
2,321.31 |
2,321.46 |
2,321.31 |
2,321.46 |
0.0K |
| 14:42 |
2,321.42 |
2,321.50 |
2,321.21 |
2,321.37 |
0.0K |
| 14:43 |
2,321.20 |
2,321.20 |
2,321.02 |
2,321.15 |
0.0K |
| 14:44 |
2,321.20 |
2,321.47 |
2,321.20 |
2,321.29 |
0.0K |
| 14:45 |
2,321.17 |
2,321.27 |
2,321.10 |
2,321.27 |
0.0K |
| 14:46 |
2,321.29 |
2,321.29 |
2,320.42 |
2,320.49 |
0.0K |
| 14:47 |
2,320.52 |
2,320.71 |
2,320.52 |
2,320.60 |
0.0K |
| 14:48 |
2,320.53 |
2,320.53 |
2,319.96 |
2,319.96 |
0.0K |
| 14:49 |
2,320.08 |
2,320.08 |
2,319.91 |
2,319.91 |
0.0K |
| 14:50 |
2,319.64 |
2,319.74 |
2,319.41 |
2,319.74 |
0.0K |
| 14:51 |
2,319.71 |
2,319.71 |
2,319.47 |
2,319.61 |
0.0K |
| 14:52 |
2,319.66 |
2,319.75 |
2,319.58 |
2,319.58 |
0.0K |
| 14:53 |
2,319.68 |
2,319.92 |
2,319.68 |
2,319.82 |
0.0K |
| 14:54 |
2,319.81 |
2,320.10 |
2,319.81 |
2,320.10 |
0.0K |
| 14:55 |
2,320.20 |
2,320.53 |
2,320.20 |
2,320.53 |
0.0K |
| 14:56 |
2,320.30 |
2,320.30 |
2,319.37 |
2,319.61 |
0.0K |
| 14:57 |
2,320.04 |
2,320.66 |
2,320.04 |
2,320.66 |
0.0K |
| 14:58 |
2,320.87 |
2,321.12 |
2,320.87 |
2,321.12 |
0.0K |
| 14:59 |
2,321.14 |
2,321.19 |
2,321.12 |
2,321.12 |
0.0K |
| 15:00 |
2,321.10 |
2,321.10 |
2,320.41 |
2,320.41 |
0.0K |
| 15:01 |
2,320.09 |
2,320.10 |
2,319.92 |
2,320.10 |
0.0K |
| 15:02 |
2,319.96 |
2,319.96 |
2,319.48 |
2,319.50 |
0.0K |
| 15:03 |
2,319.99 |
2,320.72 |
2,319.99 |
2,320.72 |
0.0K |
| 15:04 |
2,320.83 |
2,321.04 |
2,320.83 |
2,320.98 |
0.0K |
| 15:05 |
2,321.07 |
2,321.07 |
2,320.58 |
2,320.68 |
0.0K |
| 15:06 |
2,320.74 |
2,321.27 |
2,320.66 |
2,321.27 |
0.0K |
| 15:07 |
2,321.52 |
2,321.67 |
2,321.39 |
2,321.39 |
0.0K |
| 15:08 |
2,321.43 |
2,321.43 |
2,321.14 |
2,321.14 |
0.0K |
| 15:09 |
2,321.21 |
2,321.28 |
2,321.14 |
2,321.17 |
0.0K |
| 15:10 |
2,320.85 |
2,320.85 |
2,320.66 |
2,320.66 |
0.0K |
| 15:11 |
2,320.67 |
2,320.69 |
2,320.06 |
2,320.06 |
0.0K |
| 15:12 |
2,320.00 |
2,320.00 |
2,319.38 |
2,319.38 |
0.0K |
| 15:13 |
2,319.09 |
2,319.28 |
2,319.09 |
2,319.28 |
0.0K |
| 15:14 |
2,319.28 |
2,319.28 |
2,318.71 |
2,318.71 |
0.0K |
| 15:15 |
2,318.60 |
2,318.92 |
2,318.55 |
2,318.78 |
0.0K |
| 15:16 |
2,318.75 |
2,318.75 |
2,317.90 |
2,317.90 |
0.0K |
| 15:17 |
2,317.77 |
2,317.77 |
2,316.91 |
2,317.21 |
0.0K |
| 15:18 |
2,317.31 |
2,317.38 |
2,317.31 |
2,317.38 |
0.0K |
| 15:19 |
2,317.51 |
2,317.51 |
2,316.57 |
2,316.87 |
0.0K |
| 15:20 |
2,316.96 |
2,317.40 |
2,316.96 |
2,317.32 |
0.0K |
| 15:21 |
2,317.43 |
2,317.97 |
2,317.43 |
2,317.97 |
0.0K |
| 15:22 |
2,318.26 |
2,318.58 |
2,318.26 |
2,318.57 |
0.0K |
| 15:23 |
2,318.64 |
2,318.78 |
2,318.64 |
2,318.74 |
0.0K |
| 15:24 |
2,318.66 |
2,318.68 |
2,318.63 |
2,318.68 |
0.0K |
| 15:25 |
2,318.31 |
2,318.65 |
2,318.14 |
2,318.65 |
0.0K |
| 15:26 |
2,318.09 |
2,318.36 |
2,317.96 |
2,318.36 |
0.0K |
| 15:27 |
2,318.16 |
2,318.16 |
2,317.53 |
2,317.82 |
0.0K |
| 15:28 |
2,317.84 |
2,317.84 |
2,317.37 |
2,317.37 |
0.0K |
| 15:29 |
2,317.45 |
2,317.48 |
2,317.21 |
2,317.48 |
0.0K |
| 15:30 |
2,317.46 |
2,317.71 |
2,317.46 |
2,317.62 |
0.0K |
| 15:31 |
2,317.47 |
2,317.48 |
2,316.89 |
2,316.89 |
0.0K |
| 15:32 |
2,316.73 |
2,316.79 |
2,316.38 |
2,316.38 |
0.0K |
| 15:33 |
2,316.30 |
2,316.75 |
2,316.30 |
2,316.73 |
0.0K |
| 15:34 |
2,316.83 |
2,316.96 |
2,316.78 |
2,316.78 |
0.0K |
| 15:35 |
2,316.89 |
2,317.45 |
2,316.89 |
2,317.45 |
0.0K |
| 15:36 |
2,317.07 |
2,317.07 |
2,316.29 |
2,316.51 |
0.0K |
| 15:37 |
2,316.44 |
2,316.70 |
2,316.41 |
2,316.66 |
0.0K |
| 15:38 |
2,317.02 |
2,317.72 |
2,317.02 |
2,317.72 |
0.0K |
| 15:39 |
2,317.98 |
2,318.19 |
2,317.61 |
2,317.61 |
0.0K |
| 15:40 |
2,317.41 |
2,317.41 |
2,316.53 |
2,316.53 |
0.0K |
| 15:41 |
2,316.85 |
2,316.85 |
2,316.53 |
2,316.53 |
0.0K |
| 15:42 |
2,316.64 |
2,316.66 |
2,316.38 |
2,316.66 |
0.0K |
| 15:43 |
2,317.00 |
2,317.91 |
2,317.00 |
2,317.91 |
0.0K |
| 15:44 |
2,318.31 |
2,318.31 |
2,317.52 |
2,317.52 |
0.0K |
| 15:45 |
2,317.70 |
2,317.70 |
2,317.12 |
2,317.12 |
0.0K |
| 15:46 |
2,317.07 |
2,317.24 |
2,317.07 |
2,317.24 |
0.0K |
| 15:47 |
2,317.34 |
2,317.61 |
2,317.34 |
2,317.47 |
0.0K |
| 15:48 |
2,317.51 |
2,317.58 |
2,317.13 |
2,317.13 |
0.0K |
| 15:49 |
2,317.31 |
2,318.33 |
2,317.31 |
2,318.33 |
0.0K |
| 15:50 |
2,318.27 |
2,319.21 |
2,318.27 |
2,318.65 |
0.0K |
| 15:51 |
2,318.54 |
2,318.92 |
2,318.28 |
2,318.29 |
0.0K |
| 15:52 |
2,318.15 |
2,318.97 |
2,318.15 |
2,318.92 |
0.0K |
| 15:53 |
2,318.89 |
2,319.00 |
2,318.62 |
2,318.62 |
0.0K |
| 15:54 |
2,318.63 |
2,318.98 |
2,318.63 |
2,318.81 |
0.0K |
| 15:55 |
2,319.04 |
2,319.04 |
2,318.53 |
2,318.98 |
0.0K |
| 15:56 |
2,319.07 |
2,319.07 |
2,318.20 |
2,318.20 |
0.0K |
| 15:57 |
2,318.20 |
2,318.66 |
2,318.20 |
2,318.66 |
0.0K |
| 15:58 |
2,318.69 |
2,318.80 |
2,318.29 |
2,318.45 |
0.0K |
| 15:59 |
2,318.19 |
2,318.65 |
2,318.16 |
2,318.16 |
0.0K |
| 16:00 |
2,317.34 |
2,317.57 |
2,317.34 |
2,317.57 |
0.0K |
| 16:01 |
2,317.57 |
2,317.57 |
2,317.57 |
2,317.57 |
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
|