| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,387.86 |
2,387.86 |
2,375.57 |
2,383.15 |
0.0K |
| 09:31 |
2,384.66 |
2,384.66 |
2,380.55 |
2,380.55 |
0.0K |
| 09:32 |
2,381.47 |
2,381.47 |
2,380.77 |
2,380.95 |
0.0K |
| 09:33 |
2,381.21 |
2,382.63 |
2,381.21 |
2,382.63 |
0.0K |
| 09:34 |
2,383.42 |
2,385.05 |
2,383.42 |
2,384.52 |
0.0K |
| 09:35 |
2,383.56 |
2,383.72 |
2,383.05 |
2,383.05 |
0.0K |
| 09:36 |
2,382.95 |
2,384.63 |
2,382.95 |
2,384.63 |
0.0K |
| 09:37 |
2,384.15 |
2,385.57 |
2,384.01 |
2,385.57 |
0.0K |
| 09:38 |
2,385.30 |
2,386.16 |
2,385.22 |
2,385.22 |
0.0K |
| 09:39 |
2,385.64 |
2,386.08 |
2,385.64 |
2,385.97 |
0.0K |
| 09:40 |
2,386.08 |
2,386.32 |
2,385.17 |
2,386.30 |
0.0K |
| 09:41 |
2,385.99 |
2,386.29 |
2,385.24 |
2,386.29 |
0.0K |
| 09:42 |
2,386.87 |
2,386.99 |
2,386.66 |
2,386.96 |
0.0K |
| 09:43 |
2,386.30 |
2,386.64 |
2,386.13 |
2,386.13 |
0.0K |
| 09:44 |
2,386.33 |
2,386.49 |
2,385.94 |
2,386.35 |
0.0K |
| 09:45 |
2,386.25 |
2,388.59 |
2,386.04 |
2,388.59 |
0.0K |
| 09:46 |
2,389.32 |
2,389.54 |
2,388.03 |
2,388.03 |
0.0K |
| 09:47 |
2,388.54 |
2,388.66 |
2,387.27 |
2,387.27 |
0.0K |
| 09:48 |
2,387.22 |
2,387.22 |
2,386.43 |
2,386.43 |
0.0K |
| 09:49 |
2,386.29 |
2,386.29 |
2,385.75 |
2,386.22 |
0.0K |
| 09:50 |
2,386.44 |
2,386.44 |
2,384.99 |
2,385.19 |
0.0K |
| 09:51 |
2,385.67 |
2,385.67 |
2,385.01 |
2,385.01 |
0.0K |
| 09:52 |
2,385.15 |
2,385.18 |
2,384.99 |
2,385.18 |
0.0K |
| 09:53 |
2,385.63 |
2,386.32 |
2,385.08 |
2,385.08 |
0.0K |
| 09:54 |
2,385.58 |
2,385.73 |
2,385.57 |
2,385.73 |
0.0K |
| 09:55 |
2,386.06 |
2,386.06 |
2,385.51 |
2,385.51 |
0.0K |
| 09:56 |
2,385.55 |
2,385.55 |
2,385.13 |
2,385.19 |
0.0K |
| 09:57 |
2,385.95 |
2,385.95 |
2,384.74 |
2,385.49 |
0.0K |
| 09:58 |
2,385.64 |
2,386.03 |
2,385.64 |
2,386.03 |
0.0K |
| 09:59 |
2,386.02 |
2,386.09 |
2,386.02 |
2,386.02 |
0.0K |
| 10:00 |
2,386.41 |
2,386.64 |
2,386.06 |
2,386.06 |
0.0K |
| 10:01 |
2,386.36 |
2,386.36 |
2,385.15 |
2,385.15 |
0.0K |
| 10:02 |
2,384.94 |
2,384.94 |
2,384.50 |
2,384.67 |
0.0K |
| 10:03 |
2,384.72 |
2,384.72 |
2,383.94 |
2,383.94 |
0.0K |
| 10:04 |
2,383.80 |
2,383.88 |
2,383.56 |
2,383.88 |
0.0K |
| 10:05 |
2,383.82 |
2,383.83 |
2,383.19 |
2,383.19 |
0.0K |
| 10:06 |
2,382.68 |
2,382.68 |
2,382.01 |
2,382.01 |
0.0K |
| 10:07 |
2,381.80 |
2,382.32 |
2,381.68 |
2,382.32 |
0.0K |
| 10:08 |
2,382.72 |
2,383.20 |
2,382.72 |
2,382.79 |
0.0K |
| 10:09 |
2,382.42 |
2,383.07 |
2,382.42 |
2,383.07 |
0.0K |
| 10:10 |
2,382.88 |
2,382.95 |
2,382.68 |
2,382.77 |
0.0K |
| 10:11 |
2,382.51 |
2,382.51 |
2,381.17 |
2,381.17 |
0.0K |
| 10:12 |
2,381.44 |
2,381.68 |
2,380.96 |
2,380.96 |
0.0K |
| 10:13 |
2,381.35 |
2,381.35 |
2,380.82 |
2,380.87 |
0.0K |
| 10:14 |
2,380.82 |
2,380.82 |
2,380.61 |
2,380.61 |
0.0K |
| 10:15 |
2,380.88 |
2,380.91 |
2,380.56 |
2,380.91 |
0.0K |
| 10:16 |
2,380.59 |
2,380.92 |
2,380.50 |
2,380.50 |
0.0K |
| 10:17 |
2,380.69 |
2,380.69 |
2,380.38 |
2,380.51 |
0.0K |
| 10:18 |
2,380.44 |
2,380.77 |
2,380.44 |
2,380.77 |
0.0K |
| 10:19 |
2,380.54 |
2,380.54 |
2,380.13 |
2,380.41 |
0.0K |
| 10:20 |
2,380.84 |
2,381.33 |
2,380.84 |
2,381.24 |
0.0K |
| 10:21 |
2,381.31 |
2,381.44 |
2,381.06 |
2,381.26 |
0.0K |
| 10:22 |
2,381.14 |
2,381.14 |
2,380.85 |
2,380.85 |
0.0K |
| 10:23 |
2,380.89 |
2,381.26 |
2,380.89 |
2,381.12 |
0.0K |
| 10:24 |
2,381.33 |
2,381.62 |
2,381.33 |
2,381.34 |
0.0K |
| 10:25 |
2,381.49 |
2,381.77 |
2,381.49 |
2,381.67 |
0.0K |
| 10:26 |
2,381.56 |
2,381.86 |
2,381.56 |
2,381.86 |
0.0K |
| 10:27 |
2,381.91 |
2,382.04 |
2,381.81 |
2,381.88 |
0.0K |
| 10:28 |
2,381.97 |
2,381.97 |
2,381.52 |
2,381.52 |
0.0K |
| 10:29 |
2,381.42 |
2,381.95 |
2,381.42 |
2,381.56 |
0.0K |
| 10:30 |
2,381.24 |
2,381.24 |
2,380.17 |
2,380.17 |
0.0K |
| 10:31 |
2,380.00 |
2,380.00 |
2,379.24 |
2,379.56 |
0.0K |
| 10:32 |
2,379.56 |
2,380.09 |
2,379.54 |
2,379.54 |
0.0K |
| 10:33 |
2,379.48 |
2,379.92 |
2,379.48 |
2,379.92 |
0.0K |
| 10:34 |
2,379.76 |
2,379.76 |
2,378.37 |
2,378.37 |
0.0K |
| 10:35 |
2,378.48 |
2,378.48 |
2,378.03 |
2,378.03 |
0.0K |
| 10:36 |
2,378.36 |
2,378.36 |
2,377.97 |
2,377.97 |
0.0K |
| 10:37 |
2,377.86 |
2,378.24 |
2,377.86 |
2,378.24 |
0.0K |
| 10:38 |
2,377.96 |
2,378.00 |
2,377.89 |
2,377.89 |
0.0K |
| 10:39 |
2,377.58 |
2,377.86 |
2,377.48 |
2,377.86 |
0.0K |
| 10:40 |
2,377.99 |
2,377.99 |
2,377.69 |
2,377.69 |
0.0K |
| 10:41 |
2,377.96 |
2,378.13 |
2,377.96 |
2,378.04 |
0.0K |
| 10:42 |
2,378.18 |
2,378.88 |
2,378.18 |
2,378.59 |
0.0K |
| 10:43 |
2,378.58 |
2,378.58 |
2,378.26 |
2,378.26 |
0.0K |
| 10:44 |
2,378.49 |
2,378.65 |
2,378.39 |
2,378.65 |
0.0K |
| 10:45 |
2,378.93 |
2,379.04 |
2,378.93 |
2,379.04 |
0.0K |
| 10:46 |
2,379.19 |
2,379.81 |
2,379.19 |
2,379.81 |
0.0K |
| 10:47 |
2,379.38 |
2,379.77 |
2,379.38 |
2,379.77 |
0.0K |
| 10:48 |
2,379.63 |
2,380.32 |
2,379.63 |
2,380.32 |
0.0K |
| 10:49 |
2,380.23 |
2,380.23 |
2,379.70 |
2,379.70 |
0.0K |
| 10:50 |
2,379.95 |
2,380.04 |
2,379.80 |
2,379.80 |
0.0K |
| 10:51 |
2,379.89 |
2,380.96 |
2,379.89 |
2,380.96 |
0.0K |
| 10:52 |
2,380.83 |
2,380.83 |
2,380.10 |
2,380.10 |
0.0K |
| 10:53 |
2,379.96 |
2,380.84 |
2,379.96 |
2,380.84 |
0.0K |
| 10:54 |
2,380.73 |
2,380.87 |
2,380.66 |
2,380.87 |
0.0K |
| 10:55 |
2,380.94 |
2,380.94 |
2,380.35 |
2,380.35 |
0.0K |
| 10:56 |
2,380.02 |
2,380.02 |
2,379.83 |
2,379.83 |
0.0K |
| 10:57 |
2,380.11 |
2,380.11 |
2,379.77 |
2,379.77 |
0.0K |
| 10:58 |
2,379.92 |
2,379.97 |
2,379.90 |
2,379.94 |
0.0K |
| 10:59 |
2,379.99 |
2,380.02 |
2,379.91 |
2,380.02 |
0.0K |
| 11:00 |
2,379.94 |
2,380.04 |
2,379.86 |
2,380.04 |
0.0K |
| 11:01 |
2,380.09 |
2,380.38 |
2,380.09 |
2,380.33 |
0.0K |
| 11:02 |
2,380.17 |
2,380.17 |
2,379.71 |
2,379.71 |
0.0K |
| 11:03 |
2,379.81 |
2,379.92 |
2,379.39 |
2,379.39 |
0.0K |
| 11:04 |
2,379.32 |
2,379.32 |
2,379.13 |
2,379.14 |
0.0K |
| 11:05 |
2,379.25 |
2,379.46 |
2,379.25 |
2,379.44 |
0.0K |
| 11:06 |
2,379.49 |
2,379.58 |
2,379.13 |
2,379.13 |
0.0K |
| 11:07 |
2,379.01 |
2,379.35 |
2,379.01 |
2,379.35 |
0.0K |
| 11:08 |
2,379.40 |
2,379.61 |
2,379.18 |
2,379.18 |
0.0K |
| 11:09 |
2,379.47 |
2,379.47 |
2,379.39 |
2,379.42 |
0.0K |
| 11:10 |
2,379.22 |
2,379.30 |
2,378.98 |
2,379.30 |
0.0K |
| 11:11 |
2,379.20 |
2,379.27 |
2,378.96 |
2,378.96 |
0.0K |
| 11:12 |
2,379.03 |
2,379.08 |
2,378.99 |
2,378.99 |
0.0K |
| 11:13 |
2,379.08 |
2,379.17 |
2,379.07 |
2,379.09 |
0.0K |
| 11:14 |
2,379.07 |
2,379.38 |
2,379.07 |
2,379.38 |
0.0K |
| 11:15 |
2,379.55 |
2,380.01 |
2,379.55 |
2,380.01 |
0.0K |
| 11:16 |
2,380.08 |
2,380.08 |
2,379.81 |
2,379.81 |
0.0K |
| 11:17 |
2,379.84 |
2,379.84 |
2,379.57 |
2,379.57 |
0.0K |
| 11:18 |
2,379.40 |
2,379.65 |
2,379.40 |
2,379.65 |
0.0K |
| 11:19 |
2,379.67 |
2,379.99 |
2,379.67 |
2,379.91 |
0.0K |
| 11:20 |
2,379.81 |
2,379.81 |
2,379.65 |
2,379.80 |
0.0K |
| 11:21 |
2,379.88 |
2,379.88 |
2,379.60 |
2,379.60 |
0.0K |
| 11:22 |
2,379.62 |
2,379.62 |
2,379.19 |
2,379.19 |
0.0K |
| 11:23 |
2,379.24 |
2,379.74 |
2,379.24 |
2,379.58 |
0.0K |
| 11:24 |
2,379.61 |
2,379.66 |
2,379.61 |
2,379.64 |
0.0K |
| 11:25 |
2,379.58 |
2,379.91 |
2,379.58 |
2,379.81 |
0.0K |
| 11:26 |
2,379.72 |
2,379.75 |
2,379.70 |
2,379.75 |
0.0K |
| 11:27 |
2,379.92 |
2,380.28 |
2,379.92 |
2,380.17 |
0.0K |
| 11:28 |
2,380.20 |
2,380.20 |
2,379.76 |
2,379.82 |
0.0K |
| 11:29 |
2,379.98 |
2,380.03 |
2,379.91 |
2,379.91 |
0.0K |
| 11:30 |
2,379.92 |
2,379.92 |
2,379.84 |
2,379.84 |
0.0K |
| 11:31 |
2,379.72 |
2,379.86 |
2,379.72 |
2,379.86 |
0.0K |
| 11:32 |
2,379.67 |
2,379.67 |
2,379.31 |
2,379.31 |
0.0K |
| 11:33 |
2,379.32 |
2,379.45 |
2,379.05 |
2,379.05 |
0.0K |
| 11:34 |
2,378.82 |
2,378.82 |
2,378.70 |
2,378.75 |
0.0K |
| 11:35 |
2,378.60 |
2,378.72 |
2,378.19 |
2,378.19 |
0.0K |
| 11:36 |
2,378.34 |
2,378.72 |
2,378.34 |
2,378.72 |
0.0K |
| 11:37 |
2,378.62 |
2,379.06 |
2,378.62 |
2,379.01 |
0.0K |
| 11:38 |
2,378.83 |
2,379.02 |
2,378.80 |
2,378.82 |
0.0K |
| 11:39 |
2,379.12 |
2,379.21 |
2,379.11 |
2,379.13 |
0.0K |
| 11:40 |
2,379.20 |
2,379.23 |
2,379.17 |
2,379.23 |
0.0K |
| 11:41 |
2,379.13 |
2,379.13 |
2,379.06 |
2,379.09 |
0.0K |
| 11:42 |
2,378.83 |
2,378.83 |
2,378.31 |
2,378.31 |
0.0K |
| 11:43 |
2,378.34 |
2,378.57 |
2,378.29 |
2,378.57 |
0.0K |
| 11:44 |
2,378.74 |
2,378.85 |
2,378.56 |
2,378.56 |
0.0K |
| 11:45 |
2,378.42 |
2,378.53 |
2,378.37 |
2,378.53 |
0.0K |
| 11:46 |
2,378.75 |
2,378.77 |
2,378.66 |
2,378.66 |
0.0K |
| 11:47 |
2,378.51 |
2,378.93 |
2,378.51 |
2,378.81 |
0.0K |
| 11:48 |
2,378.87 |
2,378.87 |
2,378.71 |
2,378.80 |
0.0K |
| 11:49 |
2,378.85 |
2,378.85 |
2,378.49 |
2,378.49 |
0.0K |
| 11:50 |
2,378.44 |
2,378.49 |
2,378.38 |
2,378.49 |
0.0K |
| 11:51 |
2,378.60 |
2,378.60 |
2,377.13 |
2,377.13 |
0.0K |
| 11:52 |
2,377.19 |
2,377.66 |
2,377.19 |
2,377.66 |
0.0K |
| 11:53 |
2,377.64 |
2,377.64 |
2,377.52 |
2,377.62 |
0.0K |
| 11:54 |
2,377.69 |
2,377.76 |
2,377.55 |
2,377.76 |
0.0K |
| 11:55 |
2,377.77 |
2,377.81 |
2,377.72 |
2,377.72 |
0.0K |
| 11:56 |
2,377.51 |
2,377.51 |
2,377.24 |
2,377.29 |
0.0K |
| 11:57 |
2,377.59 |
2,378.05 |
2,377.59 |
2,378.05 |
0.0K |
| 11:58 |
2,377.99 |
2,378.03 |
2,377.82 |
2,377.82 |
0.0K |
| 11:59 |
2,377.84 |
2,378.00 |
2,377.84 |
2,378.00 |
0.0K |
| 12:00 |
2,377.94 |
2,378.26 |
2,377.94 |
2,378.26 |
0.0K |
| 12:01 |
2,378.24 |
2,378.53 |
2,378.24 |
2,378.53 |
0.0K |
| 12:02 |
2,378.75 |
2,378.93 |
2,378.56 |
2,378.88 |
0.0K |
| 12:03 |
2,378.83 |
2,379.06 |
2,378.83 |
2,378.87 |
0.0K |
| 12:04 |
2,378.83 |
2,378.83 |
2,378.50 |
2,378.50 |
0.0K |
| 12:05 |
2,378.40 |
2,378.40 |
2,378.16 |
2,378.16 |
0.0K |
| 12:06 |
2,378.17 |
2,378.42 |
2,378.17 |
2,378.20 |
0.0K |
| 12:07 |
2,378.27 |
2,378.49 |
2,378.27 |
2,378.37 |
0.0K |
| 12:08 |
2,378.46 |
2,378.46 |
2,378.42 |
2,378.42 |
0.0K |
| 12:09 |
2,378.41 |
2,378.41 |
2,378.27 |
2,378.31 |
0.0K |
| 12:10 |
2,378.46 |
2,378.87 |
2,378.46 |
2,378.87 |
0.0K |
| 12:11 |
2,378.89 |
2,379.06 |
2,378.89 |
2,378.97 |
0.0K |
| 12:12 |
2,378.97 |
2,378.97 |
2,378.64 |
2,378.64 |
0.0K |
| 12:13 |
2,378.64 |
2,378.83 |
2,378.56 |
2,378.83 |
0.0K |
| 12:14 |
2,378.84 |
2,378.84 |
2,378.45 |
2,378.45 |
0.0K |
| 12:15 |
2,378.57 |
2,378.67 |
2,378.55 |
2,378.67 |
0.0K |
| 12:16 |
2,378.75 |
2,378.76 |
2,378.32 |
2,378.40 |
0.0K |
| 12:17 |
2,378.45 |
2,378.45 |
2,377.87 |
2,377.87 |
0.0K |
| 12:18 |
2,377.48 |
2,377.48 |
2,377.17 |
2,377.25 |
0.0K |
| 12:19 |
2,377.00 |
2,377.00 |
2,376.60 |
2,376.60 |
0.0K |
| 12:20 |
2,376.44 |
2,376.46 |
2,376.41 |
2,376.41 |
0.0K |
| 12:21 |
2,376.36 |
2,376.36 |
2,376.04 |
2,376.04 |
0.0K |
| 12:22 |
2,375.69 |
2,375.76 |
2,375.65 |
2,375.65 |
0.0K |
| 12:23 |
2,375.78 |
2,375.82 |
2,375.54 |
2,375.54 |
0.0K |
| 12:24 |
2,375.59 |
2,375.93 |
2,375.59 |
2,375.93 |
0.0K |
| 12:25 |
2,375.91 |
2,375.98 |
2,375.41 |
2,375.41 |
0.0K |
| 12:26 |
2,375.49 |
2,376.41 |
2,375.49 |
2,376.41 |
0.0K |
| 12:27 |
2,376.35 |
2,376.75 |
2,376.35 |
2,376.75 |
0.0K |
| 12:28 |
2,376.86 |
2,377.63 |
2,376.86 |
2,377.63 |
0.0K |
| 12:29 |
2,377.39 |
2,377.43 |
2,377.16 |
2,377.43 |
0.0K |
| 12:30 |
2,377.41 |
2,377.47 |
2,377.40 |
2,377.44 |
0.0K |
| 12:31 |
2,377.80 |
2,378.49 |
2,377.80 |
2,378.49 |
0.0K |
| 12:32 |
2,378.53 |
2,378.53 |
2,378.23 |
2,378.23 |
0.0K |
| 12:33 |
2,378.26 |
2,378.33 |
2,378.16 |
2,378.16 |
0.0K |
| 12:34 |
2,378.11 |
2,378.11 |
2,377.75 |
2,377.77 |
0.0K |
| 12:35 |
2,377.90 |
2,378.49 |
2,377.90 |
2,378.49 |
0.0K |
| 12:36 |
2,378.43 |
2,378.75 |
2,378.43 |
2,378.66 |
0.0K |
| 12:37 |
2,378.58 |
2,378.98 |
2,378.58 |
2,378.69 |
0.0K |
| 12:38 |
2,378.65 |
2,378.67 |
2,378.31 |
2,378.31 |
0.0K |
| 12:39 |
2,378.47 |
2,378.47 |
2,378.27 |
2,378.43 |
0.0K |
| 12:40 |
2,378.46 |
2,378.65 |
2,378.46 |
2,378.65 |
0.0K |
| 12:41 |
2,378.63 |
2,378.63 |
2,378.53 |
2,378.55 |
0.0K |
| 12:42 |
2,378.60 |
2,378.67 |
2,378.51 |
2,378.67 |
0.0K |
| 12:43 |
2,378.61 |
2,378.61 |
2,378.32 |
2,378.32 |
0.0K |
| 12:44 |
2,378.40 |
2,378.40 |
2,377.98 |
2,377.98 |
0.0K |
| 12:45 |
2,378.01 |
2,378.15 |
2,377.70 |
2,377.74 |
0.0K |
| 12:46 |
2,377.59 |
2,377.59 |
2,377.30 |
2,377.35 |
0.0K |
| 12:47 |
2,377.36 |
2,377.36 |
2,377.26 |
2,377.33 |
0.0K |
| 12:48 |
2,377.41 |
2,377.49 |
2,377.37 |
2,377.37 |
0.0K |
| 12:49 |
2,377.45 |
2,377.70 |
2,377.45 |
2,377.50 |
0.0K |
| 12:50 |
2,377.55 |
2,377.55 |
2,377.25 |
2,377.49 |
0.0K |
| 12:51 |
2,377.56 |
2,377.60 |
2,377.38 |
2,377.38 |
0.0K |
| 12:52 |
2,377.32 |
2,377.32 |
2,376.74 |
2,376.74 |
0.0K |
| 12:53 |
2,376.74 |
2,376.74 |
2,376.46 |
2,376.46 |
0.0K |
| 12:54 |
2,376.55 |
2,376.72 |
2,376.55 |
2,376.65 |
0.0K |
| 12:55 |
2,376.89 |
2,377.28 |
2,376.89 |
2,377.28 |
0.0K |
| 12:56 |
2,377.40 |
2,377.88 |
2,377.40 |
2,377.88 |
0.0K |
| 12:57 |
2,378.01 |
2,378.07 |
2,377.92 |
2,377.92 |
0.0K |
| 12:58 |
2,377.80 |
2,377.80 |
2,377.51 |
2,377.51 |
0.0K |
| 12:59 |
2,377.67 |
2,377.73 |
2,377.48 |
2,377.53 |
0.0K |
| 13:00 |
2,377.52 |
2,377.52 |
2,377.31 |
2,377.31 |
0.0K |
| 13:01 |
2,377.00 |
2,377.27 |
2,376.90 |
2,376.90 |
0.0K |
| 13:02 |
2,376.84 |
2,376.84 |
2,376.66 |
2,376.79 |
0.0K |
| 13:03 |
2,376.74 |
2,376.78 |
2,376.61 |
2,376.61 |
0.0K |
| 13:04 |
2,376.59 |
2,377.10 |
2,376.58 |
2,377.10 |
0.0K |
| 13:05 |
2,377.30 |
2,377.82 |
2,377.30 |
2,377.82 |
0.0K |
| 13:06 |
2,378.07 |
2,378.15 |
2,377.96 |
2,377.96 |
0.0K |
| 13:07 |
2,378.19 |
2,378.41 |
2,378.19 |
2,378.41 |
0.0K |
| 13:08 |
2,378.37 |
2,379.00 |
2,378.37 |
2,379.00 |
0.0K |
| 13:09 |
2,379.17 |
2,379.17 |
2,378.59 |
2,378.59 |
0.0K |
| 13:10 |
2,378.59 |
2,378.59 |
2,378.26 |
2,378.53 |
0.0K |
| 13:11 |
2,378.53 |
2,378.83 |
2,378.49 |
2,378.83 |
0.0K |
| 13:12 |
2,378.60 |
2,378.88 |
2,378.60 |
2,378.62 |
0.0K |
| 13:13 |
2,378.65 |
2,378.66 |
2,378.47 |
2,378.61 |
0.0K |
| 13:14 |
2,378.69 |
2,379.07 |
2,378.69 |
2,379.07 |
0.0K |
| 13:15 |
2,379.23 |
2,379.43 |
2,379.23 |
2,379.36 |
0.0K |
| 13:16 |
2,379.32 |
2,379.34 |
2,378.93 |
2,378.93 |
0.0K |
| 13:17 |
2,378.80 |
2,378.93 |
2,378.62 |
2,378.77 |
0.0K |
| 13:18 |
2,378.84 |
2,378.84 |
2,378.64 |
2,378.64 |
0.0K |
| 13:19 |
2,378.66 |
2,378.66 |
2,378.58 |
2,378.59 |
0.0K |
| 13:20 |
2,378.44 |
2,378.49 |
2,378.36 |
2,378.49 |
0.0K |
| 13:21 |
2,378.59 |
2,378.83 |
2,378.59 |
2,378.74 |
0.0K |
| 13:22 |
2,378.74 |
2,378.74 |
2,378.64 |
2,378.68 |
0.0K |
| 13:23 |
2,378.63 |
2,378.74 |
2,378.63 |
2,378.71 |
0.0K |
| 13:24 |
2,378.57 |
2,378.67 |
2,378.57 |
2,378.58 |
0.0K |
| 13:25 |
2,378.71 |
2,378.78 |
2,378.69 |
2,378.73 |
0.0K |
| 13:26 |
2,378.77 |
2,378.82 |
2,378.71 |
2,378.82 |
0.0K |
| 13:27 |
2,378.96 |
2,378.96 |
2,378.66 |
2,378.66 |
0.0K |
| 13:28 |
2,378.57 |
2,378.64 |
2,378.57 |
2,378.62 |
0.0K |
| 13:29 |
2,378.71 |
2,378.89 |
2,378.71 |
2,378.89 |
0.0K |
| 13:30 |
2,378.94 |
2,379.12 |
2,378.89 |
2,379.12 |
0.0K |
| 13:31 |
2,379.13 |
2,379.28 |
2,378.93 |
2,379.28 |
0.0K |
| 13:32 |
2,379.82 |
2,379.82 |
2,379.51 |
2,379.59 |
0.0K |
| 13:33 |
2,379.37 |
2,379.44 |
2,379.31 |
2,379.31 |
0.0K |
| 13:34 |
2,379.38 |
2,379.86 |
2,379.38 |
2,379.86 |
0.0K |
| 13:35 |
2,379.86 |
2,380.01 |
2,379.86 |
2,380.01 |
0.0K |
| 13:36 |
2,380.18 |
2,380.40 |
2,380.18 |
2,380.18 |
0.0K |
| 13:37 |
2,380.01 |
2,380.06 |
2,380.01 |
2,380.01 |
0.0K |
| 13:38 |
2,380.03 |
2,380.03 |
2,379.72 |
2,379.72 |
0.0K |
| 13:39 |
2,379.69 |
2,379.90 |
2,379.69 |
2,379.90 |
0.0K |
| 13:40 |
2,379.96 |
2,379.99 |
2,379.79 |
2,379.83 |
0.0K |
| 13:41 |
2,380.03 |
2,380.22 |
2,380.03 |
2,380.22 |
0.0K |
| 13:42 |
2,380.29 |
2,380.79 |
2,380.29 |
2,380.79 |
0.0K |
| 13:43 |
2,380.81 |
2,380.91 |
2,380.81 |
2,380.82 |
0.0K |
| 13:44 |
2,380.94 |
2,381.22 |
2,380.94 |
2,381.22 |
0.0K |
| 13:45 |
2,381.22 |
2,381.38 |
2,381.22 |
2,381.31 |
0.0K |
| 13:46 |
2,381.28 |
2,381.28 |
2,380.94 |
2,380.94 |
0.0K |
| 13:47 |
2,380.62 |
2,380.84 |
2,380.62 |
2,380.84 |
0.0K |
| 13:48 |
2,380.97 |
2,381.10 |
2,380.92 |
2,381.10 |
0.0K |
| 13:49 |
2,381.22 |
2,381.47 |
2,381.22 |
2,381.47 |
0.0K |
| 13:50 |
2,381.77 |
2,381.90 |
2,381.69 |
2,381.90 |
0.0K |
| 13:51 |
2,381.90 |
2,381.90 |
2,381.52 |
2,381.52 |
0.0K |
| 13:52 |
2,381.52 |
2,381.85 |
2,381.52 |
2,381.85 |
0.0K |
| 13:53 |
2,381.94 |
2,381.99 |
2,381.83 |
2,381.99 |
0.0K |
| 13:54 |
2,382.18 |
2,382.18 |
2,382.02 |
2,382.17 |
0.0K |
| 13:55 |
2,382.09 |
2,382.13 |
2,382.09 |
2,382.10 |
0.0K |
| 13:56 |
2,382.19 |
2,382.34 |
2,382.19 |
2,382.34 |
0.0K |
| 13:57 |
2,382.52 |
2,382.53 |
2,382.34 |
2,382.36 |
0.0K |
| 13:58 |
2,382.39 |
2,382.55 |
2,382.39 |
2,382.39 |
0.0K |
| 13:59 |
2,382.73 |
2,382.73 |
2,382.66 |
2,382.70 |
0.0K |
| 14:00 |
2,382.49 |
2,382.88 |
2,382.49 |
2,382.87 |
0.0K |
| 14:01 |
2,382.92 |
2,383.05 |
2,382.90 |
2,382.97 |
0.0K |
| 14:02 |
2,383.08 |
2,383.41 |
2,383.08 |
2,383.41 |
0.0K |
| 14:03 |
2,383.60 |
2,383.79 |
2,383.60 |
2,383.79 |
0.0K |
| 14:04 |
2,383.71 |
2,383.71 |
2,383.35 |
2,383.36 |
0.0K |
| 14:05 |
2,383.40 |
2,383.40 |
2,382.93 |
2,382.93 |
0.0K |
| 14:06 |
2,382.73 |
2,382.79 |
2,382.65 |
2,382.79 |
0.0K |
| 14:07 |
2,382.82 |
2,382.82 |
2,382.63 |
2,382.67 |
0.0K |
| 14:08 |
2,382.57 |
2,382.57 |
2,382.18 |
2,382.18 |
0.0K |
| 14:09 |
2,381.97 |
2,382.19 |
2,381.97 |
2,381.98 |
0.0K |
| 14:10 |
2,382.21 |
2,382.44 |
2,382.21 |
2,382.44 |
0.0K |
| 14:11 |
2,382.40 |
2,382.55 |
2,382.29 |
2,382.29 |
0.0K |
| 14:12 |
2,382.27 |
2,382.51 |
2,382.27 |
2,382.47 |
0.0K |
| 14:13 |
2,382.44 |
2,382.54 |
2,382.44 |
2,382.54 |
0.0K |
| 14:14 |
2,382.48 |
2,382.53 |
2,382.24 |
2,382.24 |
0.0K |
| 14:15 |
2,382.14 |
2,382.14 |
2,381.80 |
2,381.80 |
0.0K |
| 14:16 |
2,381.97 |
2,382.55 |
2,381.97 |
2,382.55 |
0.0K |
| 14:17 |
2,382.70 |
2,382.77 |
2,382.70 |
2,382.77 |
0.0K |
| 14:18 |
2,382.96 |
2,383.31 |
2,382.96 |
2,383.31 |
0.0K |
| 14:19 |
2,383.33 |
2,383.50 |
2,383.33 |
2,383.50 |
0.0K |
| 14:20 |
2,383.58 |
2,383.63 |
2,383.51 |
2,383.63 |
0.0K |
| 14:21 |
2,383.68 |
2,383.79 |
2,383.60 |
2,383.79 |
0.0K |
| 14:22 |
2,383.87 |
2,383.87 |
2,383.80 |
2,383.81 |
0.0K |
| 14:23 |
2,383.47 |
2,383.55 |
2,383.40 |
2,383.40 |
0.0K |
| 14:24 |
2,383.49 |
2,383.83 |
2,383.49 |
2,383.82 |
0.0K |
| 14:25 |
2,383.74 |
2,384.19 |
2,383.74 |
2,384.19 |
0.0K |
| 14:26 |
2,384.09 |
2,384.21 |
2,384.07 |
2,384.21 |
0.0K |
| 14:27 |
2,384.25 |
2,384.75 |
2,384.25 |
2,384.75 |
0.0K |
| 14:28 |
2,384.73 |
2,385.01 |
2,384.73 |
2,384.75 |
0.0K |
| 14:29 |
2,384.66 |
2,385.03 |
2,384.66 |
2,385.03 |
0.0K |
| 14:30 |
2,385.22 |
2,385.25 |
2,385.05 |
2,385.25 |
0.0K |
| 14:31 |
2,385.30 |
2,385.34 |
2,385.07 |
2,385.34 |
0.0K |
| 14:32 |
2,385.62 |
2,385.80 |
2,385.62 |
2,385.80 |
0.0K |
| 14:33 |
2,385.72 |
2,385.72 |
2,385.64 |
2,385.64 |
0.0K |
| 14:34 |
2,385.68 |
2,385.69 |
2,385.37 |
2,385.37 |
0.0K |
| 14:35 |
2,385.33 |
2,385.58 |
2,385.28 |
2,385.55 |
0.0K |
| 14:36 |
2,385.60 |
2,385.60 |
2,385.35 |
2,385.35 |
0.0K |
| 14:37 |
2,385.28 |
2,385.56 |
2,385.25 |
2,385.56 |
0.0K |
| 14:38 |
2,385.47 |
2,385.47 |
2,385.38 |
2,385.44 |
0.0K |
| 14:39 |
2,385.34 |
2,385.94 |
2,385.34 |
2,385.94 |
0.0K |
| 14:40 |
2,386.07 |
2,386.07 |
2,385.78 |
2,385.78 |
0.0K |
| 14:41 |
2,385.63 |
2,385.63 |
2,385.39 |
2,385.52 |
0.0K |
| 14:42 |
2,385.49 |
2,385.63 |
2,385.46 |
2,385.63 |
0.0K |
| 14:43 |
2,385.63 |
2,385.89 |
2,385.63 |
2,385.80 |
0.0K |
| 14:44 |
2,385.83 |
2,385.83 |
2,385.62 |
2,385.69 |
0.0K |
| 14:45 |
2,385.56 |
2,385.56 |
2,385.50 |
2,385.55 |
0.0K |
| 14:46 |
2,385.46 |
2,385.46 |
2,384.95 |
2,385.01 |
0.0K |
| 14:47 |
2,385.04 |
2,385.04 |
2,384.85 |
2,384.85 |
0.0K |
| 14:48 |
2,384.62 |
2,384.74 |
2,384.62 |
2,384.74 |
0.0K |
| 14:49 |
2,384.45 |
2,384.45 |
2,383.99 |
2,383.99 |
0.0K |
| 14:50 |
2,383.87 |
2,383.87 |
2,383.50 |
2,383.50 |
0.0K |
| 14:51 |
2,383.59 |
2,383.82 |
2,383.59 |
2,383.82 |
0.0K |
| 14:52 |
2,383.94 |
2,384.28 |
2,383.94 |
2,384.28 |
0.0K |
| 14:53 |
2,384.24 |
2,384.44 |
2,384.24 |
2,384.44 |
0.0K |
| 14:54 |
2,384.50 |
2,384.61 |
2,384.50 |
2,384.60 |
0.0K |
| 14:55 |
2,384.59 |
2,384.80 |
2,384.59 |
2,384.80 |
0.0K |
| 14:56 |
2,385.02 |
2,385.19 |
2,385.00 |
2,385.19 |
0.0K |
| 14:57 |
2,385.16 |
2,385.16 |
2,385.08 |
2,385.08 |
0.0K |
| 14:58 |
2,385.09 |
2,385.31 |
2,385.07 |
2,385.31 |
0.0K |
| 14:59 |
2,385.20 |
2,385.23 |
2,384.99 |
2,384.99 |
0.0K |
| 15:00 |
2,384.85 |
2,384.98 |
2,384.85 |
2,384.98 |
0.0K |
| 15:01 |
2,385.05 |
2,385.11 |
2,384.87 |
2,385.11 |
0.0K |
| 15:02 |
2,385.00 |
2,385.02 |
2,384.95 |
2,384.97 |
0.0K |
| 15:03 |
2,384.97 |
2,384.97 |
2,384.80 |
2,384.94 |
0.0K |
| 15:04 |
2,384.85 |
2,384.97 |
2,384.82 |
2,384.82 |
0.0K |
| 15:05 |
2,384.77 |
2,384.78 |
2,384.69 |
2,384.74 |
0.0K |
| 15:06 |
2,384.67 |
2,384.83 |
2,384.67 |
2,384.83 |
0.0K |
| 15:07 |
2,384.84 |
2,384.84 |
2,384.51 |
2,384.51 |
0.0K |
| 15:08 |
2,384.18 |
2,384.42 |
2,384.10 |
2,384.42 |
0.0K |
| 15:09 |
2,384.57 |
2,384.67 |
2,384.57 |
2,384.67 |
0.0K |
| 15:10 |
2,384.60 |
2,384.60 |
2,384.50 |
2,384.50 |
0.0K |
| 15:11 |
2,384.27 |
2,384.27 |
2,384.18 |
2,384.18 |
0.0K |
| 15:12 |
2,383.99 |
2,383.99 |
2,383.82 |
2,383.84 |
0.0K |
| 15:13 |
2,384.21 |
2,384.28 |
2,384.15 |
2,384.15 |
0.0K |
| 15:14 |
2,384.02 |
2,384.02 |
2,383.82 |
2,383.82 |
0.0K |
| 15:15 |
2,383.76 |
2,383.80 |
2,383.45 |
2,383.80 |
0.0K |
| 15:16 |
2,383.67 |
2,383.69 |
2,383.42 |
2,383.69 |
0.0K |
| 15:17 |
2,384.04 |
2,384.15 |
2,384.04 |
2,384.04 |
0.0K |
| 15:18 |
2,383.94 |
2,384.02 |
2,383.94 |
2,384.02 |
0.0K |
| 15:19 |
2,384.07 |
2,384.85 |
2,384.07 |
2,384.83 |
0.0K |
| 15:20 |
2,384.83 |
2,385.05 |
2,384.78 |
2,385.05 |
0.0K |
| 15:21 |
2,385.04 |
2,385.04 |
2,384.81 |
2,384.86 |
0.0K |
| 15:22 |
2,385.07 |
2,385.13 |
2,385.02 |
2,385.05 |
0.0K |
| 15:23 |
2,385.03 |
2,385.10 |
2,385.03 |
2,385.08 |
0.0K |
| 15:24 |
2,385.18 |
2,385.44 |
2,385.06 |
2,385.44 |
0.0K |
| 15:25 |
2,385.31 |
2,385.31 |
2,384.99 |
2,384.99 |
0.0K |
| 15:26 |
2,385.03 |
2,385.15 |
2,385.03 |
2,385.03 |
0.0K |
| 15:27 |
2,384.96 |
2,384.96 |
2,384.58 |
2,384.58 |
0.0K |
| 15:28 |
2,384.44 |
2,384.44 |
2,384.16 |
2,384.16 |
0.0K |
| 15:29 |
2,384.19 |
2,384.23 |
2,384.02 |
2,384.02 |
0.0K |
| 15:30 |
2,384.03 |
2,384.28 |
2,384.03 |
2,384.19 |
0.0K |
| 15:31 |
2,384.31 |
2,384.31 |
2,383.98 |
2,384.02 |
0.0K |
| 15:32 |
2,383.93 |
2,384.15 |
2,383.70 |
2,384.15 |
0.0K |
| 15:33 |
2,384.15 |
2,384.17 |
2,384.07 |
2,384.07 |
0.0K |
| 15:34 |
2,384.24 |
2,384.32 |
2,384.24 |
2,384.32 |
0.0K |
| 15:35 |
2,384.37 |
2,384.46 |
2,384.37 |
2,384.39 |
0.0K |
| 15:36 |
2,384.49 |
2,384.79 |
2,384.49 |
2,384.79 |
0.0K |
| 15:37 |
2,385.05 |
2,385.16 |
2,385.02 |
2,385.02 |
0.0K |
| 15:38 |
2,384.77 |
2,384.77 |
2,384.35 |
2,384.36 |
0.0K |
| 15:39 |
2,384.47 |
2,384.97 |
2,384.47 |
2,384.76 |
0.0K |
| 15:40 |
2,384.81 |
2,385.00 |
2,384.63 |
2,385.00 |
0.0K |
| 15:41 |
2,385.09 |
2,385.52 |
2,385.09 |
2,385.23 |
0.0K |
| 15:42 |
2,385.24 |
2,385.49 |
2,385.24 |
2,385.49 |
0.0K |
| 15:43 |
2,385.55 |
2,385.68 |
2,385.55 |
2,385.59 |
0.0K |
| 15:44 |
2,385.62 |
2,385.97 |
2,385.62 |
2,385.97 |
0.0K |
| 15:45 |
2,385.92 |
2,386.34 |
2,385.92 |
2,386.34 |
0.0K |
| 15:46 |
2,386.28 |
2,386.50 |
2,386.22 |
2,386.50 |
0.0K |
| 15:47 |
2,386.38 |
2,386.57 |
2,386.38 |
2,386.57 |
0.0K |
| 15:48 |
2,386.40 |
2,386.66 |
2,386.40 |
2,386.66 |
0.0K |
| 15:49 |
2,386.62 |
2,386.62 |
2,385.85 |
2,386.05 |
0.0K |
| 15:50 |
2,385.97 |
2,385.97 |
2,385.82 |
2,385.82 |
0.0K |
| 15:51 |
2,385.82 |
2,385.99 |
2,385.82 |
2,385.85 |
0.0K |
| 15:52 |
2,385.63 |
2,385.63 |
2,385.36 |
2,385.36 |
0.0K |
| 15:53 |
2,385.20 |
2,385.41 |
2,385.12 |
2,385.41 |
0.0K |
| 15:54 |
2,385.25 |
2,385.34 |
2,385.08 |
2,385.34 |
0.0K |
| 15:55 |
2,385.46 |
2,386.09 |
2,385.46 |
2,385.70 |
0.0K |
| 15:56 |
2,386.26 |
2,386.63 |
2,386.06 |
2,386.63 |
0.0K |
| 15:57 |
2,386.37 |
2,386.37 |
2,385.99 |
2,386.08 |
0.0K |
| 15:58 |
2,386.14 |
2,386.47 |
2,386.05 |
2,386.47 |
0.0K |
| 15:59 |
2,386.35 |
2,386.61 |
2,386.35 |
2,386.59 |
0.0K |
| 16:00 |
2,386.21 |
2,386.28 |
2,386.21 |
2,386.28 |
0.0K |
| 16:01 |
2,386.28 |
2,386.28 |
2,386.28 |
2,386.28 |
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
|